date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,37.72,37.79,37.51,37.77,85300.0,20.4967,20.5347,20.3826,20.5238,85300.0
2008-03-25 09:40:00,37.76,37.88,37.7,37.88,257700.0,20.5184,20.5836,20.4858,20.5836,257700.0
2008-03-25 09:50:00,37.89,37.95,37.76,37.78,198000.0,20.589,20.6216,20.5184,20.5293,198000.0
2008-03-25 10:00:00,37.77,37.82,37.64,37.72,262300.0,20.5238,20.551,20.4532,20.4967,262300.0
2008-03-25 10:10:00,37.73,37.85,37.73,37.82,86600.0,20.5021,20.5673,20.5021,20.551,86600.0
2008-03-25 10:20:00,37.82,37.86,37.77,37.77,100500.0,20.551,20.5727,20.5238,20.5238,100500.0
2008-03-25 10:30:00,37.76,37.82,37.67,37.68,100500.0,20.5184,20.551,20.4695,20.4749,100500.0
2008-03-25 10:40:00,37.7,37.84,37.7,37.71,136300.0,20.4858,20.5619,20.4858,20.4912,136300.0
2008-03-25 10:50:00,37.71,37.75,37.68,37.72,78000.0,20.4912,20.513,20.4749,20.4967,78000.0
2008-03-25 11:00:00,37.72,37.76,37.69,37.72,95900.0,20.4967,20.5184,20.4804,20.4967,95900.0
2008-03-25 11:10:00,37.72,37.75,37.68,37.7,53100.0,20.4967,20.513,20.4749,20.4858,53100.0
2008-03-25 11:20:00,37.7,37.76,37.66,37.74,59600.0,20.4858,20.5184,20.4641,20.5075,59600.0
2008-03-25 11:30:00,37.74,37.82,37.71,37.72,110300.0,20.5075,20.551,20.4912,20.4967,110300.0
2008-03-25 11:40:00,37.72,37.74,37.7,37.73,51200.0,20.4967,20.5075,20.4858,20.5021,51200.0
2008-03-25 11:50:00,37.72,37.78,37.68,37.7,50200.0,20.4967,20.5293,20.4749,20.4858,50200.0
2008-03-25 12:00:00,37.71,37.75,37.68,37.74,47000.0,20.4912,20.513,20.4749,20.5075,47000.0
2008-03-25 12:10:00,37.74,37.79,37.73,37.78,105000.0,20.5075,20.5347,20.5021,20.5293,105000.0
2008-03-25 12:20:00,37.78,37.82,37.76,37.8,41700.0,20.5293,20.551,20.5184,20.5401,41700.0
2008-03-25 12:30:00,37.8,37.85,37.79,37.8,94200.0,20.5401,20.5673,20.5347,20.5401,94200.0
2008-03-25 12:40:00,37.81,37.83,37.8,37.82,73300.0,20.5456,20.5564,20.5401,20.551,73300.0
2008-03-25 12:50:00,37.82,37.83,37.8,37.83,45800.0,20.551,20.5564,20.5401,20.5564,45800.0
2008-03-25 13:00:00,37.82,37.83,37.7,37.72,129300.0,20.551,20.5564,20.4858,20.4967,129300.0
2008-03-25 13:10:00,37.72,37.8,37.71,37.75,53100.0,20.4967,20.5401,20.4912,20.513,53100.0
2008-03-25 13:20:00,37.74,37.79,37.74,37.76,44400.0,20.5075,20.5347,20.5075,20.5184,44400.0
2008-03-25 13:30:00,37.77,37.77,37.7,37.71,96800.0,20.5238,20.5238,20.4858,20.4912,96800.0
2008-03-25 13:40:00,37.71,37.78,37.71,37.75,42000.0,20.4912,20.5293,20.4912,20.513,42000.0
2008-03-25 13:50:00,37.76,37.76,37.71,37.73,35500.0,20.5184,20.5184,20.4912,20.5021,35500.0
2008-03-25 14:00:00,37.73,37.81,37.72,37.75,69200.0,20.5021,20.5456,20.4967,20.513,69200.0
2008-03-25 14:10:00,37.75,37.75,37.7,37.74,109300.0,20.513,20.513,20.4858,20.5075,109300.0
2008-03-25 14:20:00,37.73,37.76,37.71,37.75,59700.0,20.5021,20.5184,20.4912,20.513,59700.0
2008-03-25 14:30:00,37.75,37.82,37.74,37.76,69000.0,20.513,20.551,20.5075,20.5184,69000.0
2008-03-25 14:40:00,37.76,37.8,37.71,37.79,104600.0,20.5184,20.5401,20.4912,20.5347,104600.0
2008-03-25 14:50:00,37.81,37.84,37.79,37.82,100900.0,20.5456,20.5619,20.5347,20.551,100900.0
2008-03-25 15:00:00,37.83,37.87,37.79,37.79,131200.0,20.5564,20.5782,20.5347,20.5347,131200.0
2008-03-25 15:10:00,37.78,37.79,37.73,37.79,65800.0,20.5293,20.5347,20.5021,20.5347,65800.0
2008-03-25 15:20:00,37.79,37.79,37.75,37.77,63600.0,20.5347,20.5347,20.513,20.5238,63600.0
2008-03-25 15:30:00,37.77,37.79,37.7,37.71,141500.0,20.5238,20.5347,20.4858,20.4912,141500.0
2008-03-25 15:40:00,37.72,37.73,37.62,37.63,142600.0,20.4967,20.5021,20.4423,20.4478,142600.0
2008-03-25 15:50:00,37.63,37.63,37.5,37.52,324300.0,20.4478,20.4478,20.3771,20.388,324300.0
2008-03-26 09:30:00,37.42,37.69,37.42,37.55,76400.0,20.3337,20.4804,20.3337,20.4043,76400.0
2008-03-26 09:40:00,37.56,37.58,37.5,37.56,132800.0,20.4097,20.4206,20.3771,20.4097,132800.0
2008-03-26 09:50:00,37.55,37.63,37.54,37.55,86500.0,20.4043,20.4478,20.3989,20.4043,86500.0
2008-03-26 10:00:00,37.56,37.61,37.52,37.61,136000.0,20.4097,20.4369,20.388,20.4369,136000.0
2008-03-26 10:10:00,37.62,37.67,37.53,37.54,352500.0,20.4423,20.4695,20.3934,20.3989,352500.0
2008-03-26 10:20:00,37.54,37.63,37.52,37.62,63000.0,20.3989,20.4478,20.388,20.4423,63000.0
2008-03-26 10:30:00,37.61,37.62,37.54,37.59,75500.0,20.4369,20.4423,20.3989,20.426,75500.0
2008-03-26 10:40:00,37.58,37.66,37.56,37.59,200100.0,20.4206,20.4641,20.4097,20.426,200100.0
2008-03-26 10:50:00,37.6,37.7,37.6,37.67,68500.0,20.4315,20.4858,20.4315,20.4695,68500.0
2008-03-26 11:00:00,37.67,37.76,37.65,37.75,75200.0,20.4695,20.5184,20.4586,20.513,75200.0
2008-03-26 11:10:00,37.75,37.81,37.75,37.81,106400.0,20.513,20.5456,20.513,20.5456,106400.0
2008-03-26 11:20:00,37.8,37.92,37.8,37.91,76600.0,20.5401,20.6053,20.5401,20.5999,76600.0
2008-03-26 11:30:00,37.9,37.95,37.9,37.93,151900.0,20.5945,20.6216,20.5945,20.6108,151900.0
2008-03-26 11:40:00,37.93,37.95,37.87,37.92,60900.0,20.6108,20.6216,20.5782,20.6053,60900.0
2008-03-26 11:50:00,37.92,38.0,37.91,37.97,77700.0,20.6053,20.6488,20.5999,20.6325,77700.0
2008-03-26 12:00:00,37.97,38.04,37.97,38.03,80700.0,20.6325,20.6706,20.6325,20.6651,80700.0
2008-03-26 12:10:00,38.02,38.02,37.91,37.92,118500.0,20.6597,20.6597,20.5999,20.6053,118500.0
2008-03-26 12:20:00,37.92,37.96,37.91,37.92,80900.0,20.6053,20.6271,20.5999,20.6053,80900.0
2008-03-26 12:30:00,37.92,37.92,37.84,37.85,208800.0,20.6053,20.6053,20.5619,20.5673,208800.0
2008-03-26 12:40:00,37.86,37.9,37.85,37.88,99900.0,20.5727,20.5945,20.5673,20.5836,99900.0
2008-03-26 12:50:00,37.87,37.92,37.86,37.92,48500.0,20.5782,20.6053,20.5727,20.6053,48500.0
2008-03-26 13:00:00,37.92,37.94,37.9,37.91,115200.0,20.6053,20.6162,20.5945,20.5999,115200.0
2008-03-26 13:10:00,37.91,37.93,37.9,37.9,60200.0,20.5999,20.6108,20.5945,20.5945,60200.0
2008-03-26 13:20:00,37.91,37.91,37.86,37.86,75300.0,20.5999,20.5999,20.5727,20.5727,75300.0
2008-03-26 13:30:00,37.86,37.86,37.77,37.83,143900.0,20.5727,20.5727,20.5238,20.5564,143900.0
2008-03-26 13:40:00,37.82,37.82,37.75,37.75,39400.0,20.551,20.551,20.513,20.513,39400.0
2008-03-26 13:50:00,37.76,37.79,37.74,37.78,44600.0,20.5184,20.5347,20.5075,20.5293,44600.0
2008-03-26 14:00:00,37.78,37.82,37.77,37.81,69200.0,20.5293,20.551,20.5238,20.5456,69200.0
2008-03-26 14:10:00,37.81,37.84,37.81,37.81,33300.0,20.5456,20.5619,20.5456,20.5456,33300.0
2008-03-26 14:20:00,37.82,37.83,37.8,37.81,159400.0,20.551,20.5564,20.5401,20.5456,159400.0
2008-03-26 14:30:00,37.8,37.84,37.78,37.81,95700.0,20.5401,20.5619,20.5293,20.5456,95700.0
2008-03-26 14:40:00,37.8,37.83,37.79,37.82,104700.0,20.5401,20.5564,20.5347,20.551,104700.0
2008-03-26 14:50:00,37.82,37.87,37.78,37.87,129400.0,20.551,20.5782,20.5293,20.5782,129400.0
2008-03-26 15:00:00,37.88,37.91,37.8,37.85,143800.0,20.5836,20.5999,20.5401,20.5673,143800.0
2008-03-26 15:10:00,37.85,37.87,37.8,37.8,157000.0,20.5673,20.5782,20.5401,20.5401,157000.0
2008-03-26 15:20:00,37.8,37.85,37.77,37.79,139800.0,20.5401,20.5673,20.5238,20.5347,139800.0
2008-03-26 15:30:00,37.8,37.81,37.72,37.77,229400.0,20.5401,20.5456,20.4967,20.5238,229400.0
2008-03-26 15:40:00,37.77,37.8,37.75,37.78,315700.0,20.5238,20.5401,20.513,20.5293,315700.0
2008-03-26 15:50:00,37.77,37.78,37.71,37.72,351300.0,20.5238,20.5293,20.4912,20.4967,351300.0
2008-03-27 09:30:00,37.63,38.22,37.63,38.18,140000.0,20.4478,20.7684,20.4478,20.7466,140000.0
2008-03-27 09:40:00,38.18,38.29,38.18,38.27,206500.0,20.7466,20.8064,20.7466,20.7955,206500.0
2008-03-27 09:50:00,38.26,38.26,38.13,38.2,185500.0,20.7901,20.7901,20.7195,20.7575,185500.0
2008-03-27 10:00:00,38.2,38.3,38.2,38.28,154100.0,20.7575,20.8118,20.7575,20.801,154100.0
2008-03-27 10:10:00,38.28,38.36,38.26,38.26,80200.0,20.801,20.8444,20.7901,20.7901,80200.0
2008-03-27 10:20:00,38.25,38.32,38.21,38.21,84600.0,20.7847,20.8227,20.7629,20.7629,84600.0
2008-03-27 10:30:00,38.2,38.22,38.08,38.17,104000.0,20.7575,20.7684,20.6923,20.7412,104000.0
2008-03-27 10:40:00,38.17,38.19,38.14,38.17,63400.0,20.7412,20.7521,20.7249,20.7412,63400.0
2008-03-27 10:50:00,38.15,38.19,38.15,38.18,69200.0,20.7303,20.7521,20.7303,20.7466,69200.0
2008-03-27 11:00:00,38.18,38.22,38.16,38.22,67000.0,20.7466,20.7684,20.7358,20.7684,67000.0
2008-03-27 11:10:00,38.22,38.28,38.21,38.24,90200.0,20.7684,20.801,20.7629,20.7792,90200.0
2008-03-27 11:20:00,38.24,38.33,38.22,38.28,243800.0,20.7792,20.8281,20.7684,20.801,243800.0
2008-03-27 11:30:00,38.28,38.31,38.25,38.3,51600.0,20.801,20.8173,20.7847,20.8118,51600.0
2008-03-27 11:40:00,38.31,38.34,38.3,38.33,67400.0,20.8173,20.8336,20.8118,20.8281,67400.0
2008-03-27 11:50:00,38.35,38.43,38.33,38.4,142800.0,20.839,20.8825,20.8281,20.8662,142800.0
2008-03-27 12:00:00,38.39,38.4,38.3,38.32,112200.0,20.8607,20.8662,20.8118,20.8227,112200.0
2008-03-27 12:10:00,38.31,38.37,38.31,38.36,60800.0,20.8173,20.8499,20.8173,20.8444,60800.0
2008-03-27 12:20:00,38.37,38.39,38.36,38.39,109000.0,20.8499,20.8607,20.8444,20.8607,109000.0
2008-03-27 12:30:00,38.39,38.45,38.38,38.39,159900.0,20.8607,20.8933,20.8553,20.8607,159900.0
2008-03-27 12:40:00,38.4,38.42,38.33,38.33,98500.0,20.8662,20.877,20.8281,20.8281,98500.0
2008-03-27 12:50:00,38.31,38.36,38.3,38.34,39900.0,20.8173,20.8444,20.8118,20.8336,39900.0
2008-03-27 13:00:00,38.34,38.37,38.3,38.32,79500.0,20.8336,20.8499,20.8118,20.8227,79500.0
2008-03-27 13:10:00,38.32,38.43,38.31,38.4,134100.0,20.8227,20.8825,20.8173,20.8662,134100.0
2008-03-27 13:20:00,38.39,38.39,38.35,38.37,52100.0,20.8607,20.8607,20.839,20.8499,52100.0
2008-03-27 13:30:00,38.37,38.39,38.25,38.25,44700.0,20.8499,20.8607,20.7847,20.7847,44700.0
2008-03-27 13:40:00,38.26,38.3,38.23,38.25,67300.0,20.7901,20.8118,20.7738,20.7847,67300.0
2008-03-27 13:50:00,38.24,38.26,38.23,38.23,44200.0,20.7792,20.7901,20.7738,20.7738,44200.0
2008-03-27 14:00:00,38.23,38.24,38.18,38.24,42000.0,20.7738,20.7792,20.7466,20.7792,42000.0
2008-03-27 14:10:00,38.24,38.26,38.19,38.21,77100.0,20.7792,20.7901,20.7521,20.7629,77100.0
2008-03-27 14:20:00,38.2,38.23,38.18,38.2,60700.0,20.7575,20.7738,20.7466,20.7575,60700.0
2008-03-27 14:30:00,38.21,38.32,38.21,38.32,128700.0,20.7629,20.8227,20.7629,20.8227,128700.0
2008-03-27 14:40:00,38.32,38.35,38.3,38.32,50800.0,20.8227,20.839,20.8118,20.8227,50800.0
2008-03-27 14:50:00,38.31,38.34,38.24,38.26,85700.0,20.8173,20.8336,20.7792,20.7901,85700.0
2008-03-27 15:00:00,38.26,38.28,38.21,38.26,150200.0,20.7901,20.801,20.7629,20.7901,150200.0
2008-03-27 15:10:00,38.25,38.25,38.19,38.19,80500.0,20.7847,20.7847,20.7521,20.7521,80500.0
2008-03-27 15:20:00,38.19,38.2,38.1,38.16,108700.0,20.7521,20.7575,20.7032,20.7358,108700.0
2008-03-27 15:30:00,38.14,38.18,37.95,37.95,342100.0,20.7249,20.7466,20.6216,20.6216,342100.0
2008-03-27 15:40:00,37.96,38.09,37.96,38.07,254400.0,20.6271,20.6977,20.6271,20.6869,254400.0
2008-03-27 15:50:00,38.06,38.08,38.0,38.04,419100.0,20.6814,20.6923,20.6488,20.6706,419100.0
2008-03-28 09:30:00,38.01,38.41,38.0,38.23,400400.0,20.6543,20.8716,20.6488,20.7738,400400.0
2008-03-28 09:40:00,38.21,38.38,38.21,38.31,293300.0,20.7629,20.8553,20.7629,20.8173,293300.0
2008-03-28 09:50:00,38.31,38.38,38.26,38.26,168000.0,20.8173,20.8553,20.7901,20.7901,168000.0
2008-03-28 10:00:00,38.25,38.33,38.25,38.33,66000.0,20.7847,20.8281,20.7847,20.8281,66000.0
2008-03-28 10:10:00,38.33,38.34,38.28,38.29,26000.0,20.8281,20.8336,20.801,20.8064,26000.0
2008-03-28 10:20:00,38.28,38.33,38.27,38.32,67000.0,20.801,20.8281,20.7955,20.8227,67000.0
2008-03-28 10:30:00,38.32,38.33,38.22,38.22,170800.0,20.8227,20.8281,20.7684,20.7684,170800.0
2008-03-28 10:40:00,38.22,38.23,38.18,38.22,64100.0,20.7684,20.7738,20.7466,20.7684,64100.0
2008-03-28 10:50:00,38.22,38.26,38.15,38.17,104600.0,20.7684,20.7901,20.7303,20.7412,104600.0
2008-03-28 11:00:00,38.16,38.21,38.15,38.19,110100.0,20.7358,20.7629,20.7303,20.7521,110100.0
2008-03-28 11:10:00,38.19,38.19,38.1,38.12,255600.0,20.7521,20.7521,20.7032,20.714,255600.0
2008-03-28 11:20:00,38.12,38.17,38.12,38.14,50100.0,20.714,20.7412,20.714,20.7249,50100.0
2008-03-28 11:30:00,38.14,38.17,38.14,38.15,132000.0,20.7249,20.7412,20.7249,20.7303,132000.0
2008-03-28 11:40:00,38.15,38.18,38.14,38.15,282800.0,20.7303,20.7466,20.7249,20.7303,282800.0
2008-03-28 11:50:00,38.16,38.24,38.15,38.21,140200.0,20.7358,20.7792,20.7303,20.7629,140200.0
2008-03-28 12:00:00,38.21,38.21,38.14,38.14,124300.0,20.7629,20.7629,20.7249,20.7249,124300.0
2008-03-28 12:10:00,38.14,38.14,38.05,38.12,194100.0,20.7249,20.7249,20.676,20.714,194100.0
2008-03-28 12:20:00,38.11,38.16,38.11,38.14,69700.0,20.7086,20.7358,20.7086,20.7249,69700.0
2008-03-28 12:30:00,38.14,38.14,38.05,38.06,27100.0,20.7249,20.7249,20.676,20.6814,27100.0
2008-03-28 12:40:00,38.06,38.09,38.01,38.01,81100.0,20.6814,20.6977,20.6543,20.6543,81100.0
2008-03-28 12:50:00,38.0,38.03,38.0,38.02,30100.0,20.6488,20.6651,20.6488,20.6597,30100.0
2008-03-28 13:00:00,38.02,38.04,38.01,38.01,83600.0,20.6597,20.6706,20.6543,20.6543,83600.0
2008-03-28 13:10:00,38.01,38.03,38.01,38.01,123300.0,20.6543,20.6651,20.6543,20.6543,123300.0
2008-03-28 13:20:00,38.02,38.02,37.99,38.0,79600.0,20.6597,20.6597,20.6434,20.6488,79600.0
2008-03-28 13:30:00,38.0,38.01,37.99,38.0,50600.0,20.6488,20.6543,20.6434,20.6488,50600.0
2008-03-28 13:40:00,37.99,38.01,37.91,37.91,71800.0,20.6434,20.6543,20.5999,20.5999,71800.0
2008-03-28 13:50:00,37.9,37.91,37.83,37.85,103700.0,20.5945,20.5999,20.5564,20.5673,103700.0
2008-03-28 14:00:00,37.85,37.94,37.85,37.93,86900.0,20.5673,20.6162,20.5673,20.6108,86900.0
2008-03-28 14:10:00,37.93,37.93,37.88,37.9,161200.0,20.6108,20.6108,20.5836,20.5945,161200.0
2008-03-28 14:20:00,37.89,37.91,37.85,37.86,148800.0,20.589,20.5999,20.5673,20.5727,148800.0
2008-03-28 14:30:00,37.86,37.88,37.8,37.81,122400.0,20.5727,20.5836,20.5401,20.5456,122400.0
2008-03-28 14:40:00,37.82,37.83,37.79,37.83,122800.0,20.551,20.5564,20.5347,20.5564,122800.0
2008-03-28 14:50:00,37.82,37.84,37.78,37.84,125300.0,20.551,20.5619,20.5293,20.5619,125300.0
2008-03-28 15:00:00,37.85,37.86,37.77,37.79,170400.0,20.5673,20.5727,20.5238,20.5347,170400.0
2008-03-28 15:10:00,37.78,37.79,37.67,37.69,93100.0,20.5293,20.5347,20.4695,20.4804,93100.0
2008-03-28 15:20:00,37.69,37.74,37.68,37.71,89500.0,20.4804,20.5075,20.4749,20.4912,89500.0
2008-03-28 15:30:00,37.7,37.74,37.69,37.71,73800.0,20.4858,20.5075,20.4804,20.4912,73800.0
2008-03-28 15:40:00,37.72,37.72,37.59,37.63,251000.0,20.4967,20.4967,20.426,20.4478,251000.0
2008-03-28 15:50:00,37.63,37.71,37.61,37.65,322100.0,20.4478,20.4912,20.4369,20.4586,322100.0
2008-03-31 09:30:00,37.75,37.82,37.57,37.6,180000.0,20.513,20.551,20.4152,20.4315,180000.0
2008-03-31 09:40:00,37.59,37.64,37.56,37.61,120300.0,20.426,20.4532,20.4097,20.4369,120300.0
2008-03-31 09:50:00,37.61,37.65,37.58,37.64,57600.0,20.4369,20.4586,20.4206,20.4532,57600.0
2008-03-31 10:00:00,37.64,37.69,37.58,37.67,99600.0,20.4532,20.4804,20.4206,20.4695,99600.0
2008-03-31 10:10:00,37.68,37.7,37.66,37.69,58700.0,20.4749,20.4858,20.4641,20.4804,58700.0
2008-03-31 10:20:00,37.69,37.69,37.6,37.61,123300.0,20.4804,20.4804,20.4315,20.4369,123300.0
2008-03-31 10:30:00,37.61,37.69,37.61,37.68,36100.0,20.4369,20.4804,20.4369,20.4749,36100.0
2008-03-31 10:40:00,37.68,37.78,37.68,37.76,81800.0,20.4749,20.5293,20.4749,20.5184,81800.0
2008-03-31 10:50:00,37.76,37.77,37.72,37.72,87800.0,20.5184,20.5238,20.4967,20.4967,87800.0
2008-03-31 11:00:00,37.72,37.72,37.66,37.69,50400.0,20.4967,20.4967,20.4641,20.4804,50400.0
2008-03-31 11:10:00,37.69,37.7,37.68,37.69,12700.0,20.4804,20.4858,20.4749,20.4804,12700.0
2008-03-31 11:20:00,37.69,37.73,37.69,37.73,93900.0,20.4804,20.5021,20.4804,20.5021,93900.0
2008-03-31 11:30:00,37.72,37.73,37.7,37.7,34600.0,20.4967,20.5021,20.4858,20.4858,34600.0
2008-03-31 11:40:00,37.7,37.76,37.69,37.75,72100.0,20.4858,20.5184,20.4804,20.513,72100.0
2008-03-31 11:50:00,37.76,37.76,37.72,37.74,43600.0,20.5184,20.5184,20.4967,20.5075,43600.0
2008-03-31 12:00:00,37.75,37.78,37.75,37.76,64200.0,20.513,20.5293,20.513,20.5184,64200.0
2008-03-31 12:10:00,37.75,37.76,37.74,37.76,15400.0,20.513,20.5184,20.5075,20.5184,15400.0
2008-03-31 12:20:00,37.75,37.77,37.74,37.76,43400.0,20.513,20.5238,20.5075,20.5184,43400.0
2008-03-31 12:30:00,37.76,37.77,37.74,37.77,48100.0,20.5184,20.5238,20.5075,20.5238,48100.0
2008-03-31 12:40:00,37.78,37.79,37.76,37.79,88800.0,20.5293,20.5347,20.5184,20.5347,88800.0
2008-03-31 12:50:00,37.79,37.83,37.79,37.83,59900.0,20.5347,20.5564,20.5347,20.5564,59900.0
2008-03-31 13:00:00,37.83,37.86,37.83,37.86,75400.0,20.5564,20.5727,20.5564,20.5727,75400.0
2008-03-31 13:10:00,37.85,37.9,37.85,37.89,75600.0,20.5673,20.5945,20.5673,20.589,75600.0
2008-03-31 13:20:00,37.9,37.93,37.89,37.93,31300.0,20.5945,20.6108,20.589,20.6108,31300.0
2008-03-31 13:30:00,37.92,37.96,37.9,37.94,78900.0,20.6053,20.6271,20.5945,20.6162,78900.0
2008-03-31 13:40:00,37.95,37.95,37.92,37.93,13500.0,20.6216,20.6216,20.6053,20.6108,13500.0
2008-03-31 13:50:00,37.93,37.95,37.9,37.93,55600.0,20.6108,20.6216,20.5945,20.6108,55600.0
2008-03-31 14:00:00,37.93,37.96,37.93,37.96,80900.0,20.6108,20.6271,20.6108,20.6271,80900.0
2008-03-31 14:10:00,37.95,37.96,37.92,37.95,30900.0,20.6216,20.6271,20.6053,20.6216,30900.0
2008-03-31 14:20:00,37.96,37.99,37.93,37.97,57300.0,20.6271,20.6434,20.6108,20.6325,57300.0
2008-03-31 14:30:00,37.97,37.99,37.95,37.98,84700.0,20.6325,20.6434,20.6216,20.638,84700.0
2008-03-31 14:40:00,37.98,38.0,37.97,38.0,32400.0,20.638,20.6488,20.6325,20.6488,32400.0
2008-03-31 14:50:00,38.0,38.0,37.96,37.97,141100.0,20.6488,20.6488,20.6271,20.6325,141100.0
2008-03-31 15:00:00,37.96,38.0,37.96,38.0,72400.0,20.6271,20.6488,20.6271,20.6488,72400.0
2008-03-31 15:10:00,38.02,38.02,37.96,37.98,56300.0,20.6597,20.6597,20.6271,20.638,56300.0
2008-03-31 15:20:00,37.98,38.11,37.97,38.06,138400.0,20.638,20.7086,20.6325,20.6814,138400.0
2008-03-31 15:30:00,38.04,38.05,37.95,37.96,477300.0,20.6706,20.676,20.6216,20.6271,477300.0
2008-03-31 15:40:00,37.98,38.15,37.98,38.15,302300.0,20.638,20.7303,20.638,20.7303,302300.0
2008-03-31 15:50:00,38.15,38.15,38.03,38.06,229900.0,20.7303,20.7303,20.6651,20.6814,229900.0
2008-04-01 09:10:00,38.34,38.34,38.34,38.34,100.0,20.8336,20.8336,20.8336,20.8336,100.0
2008-04-01 09:20:00,38.34,38.34,38.34,38.34,0.0,20.8336,20.8336,20.8336,20.8336,0.0
2008-04-01 09:30:00,38.25,38.41,38.2,38.38,91300.0,20.7847,20.8716,20.7575,20.8553,91300.0
2008-04-01 09:40:00,38.39,38.57,38.39,38.55,180500.0,20.8607,20.9586,20.8607,20.9477,180500.0
2008-04-01 09:50:00,38.55,38.7,38.53,38.68,212700.0,20.9477,21.0292,20.9368,21.0183,212700.0
2008-04-01 10:00:00,38.69,38.82,38.69,38.71,100400.0,21.0238,21.0944,21.0238,21.0346,100400.0
2008-04-01 10:10:00,38.71,38.76,38.62,38.63,113700.0,21.0346,21.0618,20.9857,20.9912,113700.0
2008-04-01 10:20:00,38.63,38.7,38.61,38.64,149400.0,20.9912,21.0292,20.9803,20.9966,149400.0
2008-04-01 10:30:00,38.65,38.71,38.6,38.6,85800.0,21.002,21.0346,20.9749,20.9749,85800.0
2008-04-01 10:40:00,38.6,38.71,38.59,38.6,536000.0,20.9749,21.0346,20.9694,20.9749,536000.0
2008-04-01 10:50:00,38.61,38.65,38.6,38.63,153000.0,20.9803,21.002,20.9749,20.9912,153000.0
2008-04-01 11:00:00,38.63,38.66,38.6,38.61,169200.0,20.9912,21.0075,20.9749,20.9803,169200.0
2008-04-01 11:10:00,38.61,38.61,38.56,38.58,57500.0,20.9803,20.9803,20.9531,20.964,57500.0
2008-04-01 11:20:00,38.59,38.6,38.54,38.6,43200.0,20.9694,20.9749,20.9422,20.9749,43200.0
2008-04-01 11:30:00,38.6,38.66,38.6,38.65,34100.0,20.9749,21.0075,20.9749,21.002,34100.0
2008-04-01 11:40:00,38.65,38.65,38.63,38.63,56200.0,21.002,21.002,20.9912,20.9912,56200.0
2008-04-01 11:50:00,38.63,38.67,38.63,38.66,43800.0,20.9912,21.0129,20.9912,21.0075,43800.0
2008-04-01 12:00:00,38.66,38.74,38.64,38.71,239200.0,21.0075,21.0509,20.9966,21.0346,239200.0
2008-04-01 12:10:00,38.71,38.77,38.71,38.77,83500.0,21.0346,21.0672,21.0346,21.0672,83500.0
2008-04-01 12:20:00,38.78,38.79,38.77,38.78,44000.0,21.0727,21.0781,21.0672,21.0727,44000.0
2008-04-01 12:30:00,38.79,38.79,38.74,38.75,20200.0,21.0781,21.0781,21.0509,21.0564,20200.0
2008-04-01 12:40:00,38.76,38.78,38.75,38.76,64600.0,21.0618,21.0727,21.0564,21.0618,64600.0
2008-04-01 12:50:00,38.76,38.79,38.74,38.78,16200.0,21.0618,21.0781,21.0509,21.0727,16200.0
2008-04-01 13:00:00,38.79,38.82,38.77,38.82,39600.0,21.0781,21.0944,21.0672,21.0944,39600.0
2008-04-01 13:10:00,38.82,38.85,38.81,38.84,60900.0,21.0944,21.1107,21.089,21.1053,60900.0
2008-04-01 13:20:00,38.84,38.92,38.83,38.91,111000.0,21.1053,21.1487,21.0998,21.1433,111000.0
2008-04-01 13:30:00,38.91,38.92,38.87,38.87,39900.0,21.1433,21.1487,21.1216,21.1216,39900.0
2008-04-01 13:40:00,38.88,38.88,38.83,38.83,31300.0,21.127,21.127,21.0998,21.0998,31300.0
2008-04-01 13:50:00,38.84,38.9,38.83,38.9,23800.0,21.1053,21.1379,21.0998,21.1379,23800.0
2008-04-01 14:00:00,38.91,38.92,38.88,38.9,73700.0,21.1433,21.1487,21.127,21.1379,73700.0
2008-04-01 14:10:00,38.9,38.93,38.89,38.91,62000.0,21.1379,21.1542,21.1324,21.1433,62000.0
2008-04-01 14:20:00,38.92,38.99,38.92,38.97,62300.0,21.1487,21.1868,21.1487,21.1759,62300.0
2008-04-01 14:30:00,38.97,39.07,38.96,39.07,76100.0,21.1759,21.2302,21.1705,21.2302,76100.0
2008-04-01 14:40:00,39.06,39.07,39.02,39.05,45600.0,21.2248,21.2302,21.2031,21.2194,45600.0
2008-04-01 14:50:00,39.05,39.1,39.0,39.0,68500.0,21.2194,21.2465,21.1922,21.1922,68500.0
2008-04-01 15:00:00,38.97,39.05,38.96,39.05,164700.0,21.1759,21.2194,21.1705,21.2194,164700.0
2008-04-01 15:10:00,39.04,39.07,39.0,39.01,77000.0,21.2139,21.2302,21.1922,21.1976,77000.0
2008-04-01 15:20:00,39.01,39.02,38.95,38.96,65500.0,21.1976,21.2031,21.165,21.1705,65500.0
2008-04-01 15:30:00,38.97,38.98,38.86,38.91,209200.0,21.1759,21.1813,21.1161,21.1433,209200.0
2008-04-01 15:40:00,38.92,39.05,38.92,38.94,412100.0,21.1487,21.2194,21.1487,21.1596,412100.0
2008-04-01 15:50:00,38.95,39.0,38.93,38.99,316800.0,21.165,21.1922,21.1542,21.1868,316800.0
2008-04-02 09:30:00,38.96,39.19,38.96,39.16,92300.0,21.1705,21.2955,21.1705,21.2792,92300.0
2008-04-02 09:40:00,39.16,39.18,39.12,39.13,260100.0,21.2792,21.29,21.2574,21.2628,260100.0
2008-04-02 09:50:00,39.14,39.17,39.09,39.17,72500.0,21.2683,21.2846,21.2411,21.2846,72500.0
2008-04-02 10:00:00,39.15,39.22,39.11,39.2,148800.0,21.2737,21.3118,21.252,21.3009,148800.0
2008-04-02 10:10:00,39.19,39.23,39.17,39.2,76800.0,21.2955,21.3172,21.2846,21.3009,76800.0
2008-04-02 10:20:00,39.21,39.24,39.19,39.19,47400.0,21.3063,21.3226,21.2955,21.2955,47400.0
2008-04-02 10:30:00,39.19,39.22,39.11,39.13,61500.0,21.2955,21.3118,21.252,21.2628,61500.0
2008-04-02 10:40:00,39.13,39.19,39.1,39.14,119100.0,21.2628,21.2955,21.2465,21.2683,119100.0
2008-04-02 10:50:00,39.14,39.2,39.14,39.15,78400.0,21.2683,21.3009,21.2683,21.2737,78400.0
2008-04-02 11:00:00,39.15,39.16,39.12,39.14,55200.0,21.2737,21.2792,21.2574,21.2683,55200.0
2008-04-02 11:10:00,39.14,39.17,39.12,39.17,30400.0,21.2683,21.2846,21.2574,21.2846,30400.0
2008-04-02 11:20:00,39.18,39.29,39.18,39.28,54000.0,21.29,21.3498,21.29,21.3444,54000.0
2008-04-02 11:30:00,39.27,39.28,39.24,39.27,68100.0,21.3389,21.3444,21.3226,21.3389,68100.0
2008-04-02 11:40:00,39.26,39.3,39.25,39.3,206200.0,21.3335,21.3552,21.3281,21.3552,206200.0
2008-04-02 11:50:00,39.3,39.33,39.28,39.33,82200.0,21.3552,21.3715,21.3444,21.3715,82200.0
2008-04-02 12:00:00,39.34,39.38,39.33,39.33,17000.0,21.377,21.3987,21.3715,21.3715,17000.0
2008-04-02 12:10:00,39.3,39.33,39.28,39.32,9900.0,21.3552,21.3715,21.3444,21.3661,9900.0
2008-04-02 12:20:00,39.32,39.37,39.31,39.35,31500.0,21.3661,21.3933,21.3607,21.3824,31500.0
2008-04-02 12:30:00,39.35,39.37,39.33,39.37,18500.0,21.3824,21.3933,21.3715,21.3933,18500.0
2008-04-02 12:40:00,39.37,39.38,39.35,39.38,32400.0,21.3933,21.3987,21.3824,21.3987,32400.0
2008-04-02 12:50:00,39.38,39.42,39.38,39.41,12200.0,21.3987,21.4204,21.3987,21.415,12200.0
2008-04-02 13:00:00,39.41,39.45,39.41,39.44,37700.0,21.415,21.4367,21.415,21.4313,37700.0
2008-04-02 13:10:00,39.45,39.46,39.41,39.43,17600.0,21.4367,21.4422,21.415,21.4259,17600.0
2008-04-02 13:20:00,39.44,39.46,39.42,39.44,22200.0,21.4313,21.4422,21.4204,21.4313,22200.0
2008-04-02 13:30:00,39.45,39.47,39.44,39.46,28800.0,21.4367,21.4476,21.4313,21.4422,28800.0
2008-04-02 13:40:00,39.46,39.5,39.45,39.48,56200.0,21.4422,21.4639,21.4367,21.453,56200.0
2008-04-02 13:50:00,39.49,39.51,39.46,39.51,56100.0,21.4585,21.4693,21.4422,21.4693,56100.0
2008-04-02 14:00:00,39.51,39.53,39.5,39.53,63800.0,21.4693,21.4802,21.4639,21.4802,63800.0
2008-04-02 14:10:00,39.54,39.56,39.53,39.56,46500.0,21.4856,21.4965,21.4802,21.4965,46500.0
2008-04-02 14:20:00,39.56,39.57,39.55,39.55,37200.0,21.4965,21.5019,21.4911,21.4911,37200.0
2008-04-02 14:30:00,39.56,39.56,39.41,39.44,92900.0,21.4965,21.4965,21.415,21.4313,92900.0
2008-04-02 14:40:00,39.43,39.44,39.38,39.38,128900.0,21.4259,21.4313,21.3987,21.3987,128900.0
2008-04-02 14:50:00,39.38,39.39,39.33,39.36,108100.0,21.3987,21.4041,21.3715,21.3878,108100.0
2008-04-02 15:00:00,39.36,39.36,39.24,39.26,162700.0,21.3878,21.3878,21.3226,21.3335,162700.0
2008-04-02 15:10:00,39.26,39.32,39.26,39.31,60100.0,21.3335,21.3661,21.3335,21.3607,60100.0
2008-04-02 15:20:00,39.31,39.33,39.29,39.32,71300.0,21.3607,21.3715,21.3498,21.3661,71300.0
2008-04-02 15:30:00,39.32,39.36,39.26,39.26,155000.0,21.3661,21.3878,21.3335,21.3335,155000.0
2008-04-02 15:40:00,39.27,39.3,39.26,39.29,102000.0,21.3389,21.3552,21.3335,21.3498,102000.0
2008-04-02 15:50:00,39.28,39.32,39.25,39.32,135200.0,21.3444,21.3661,21.3281,21.3661,135200.0
2008-04-03 09:30:00,39.38,39.38,39.22,39.34,63800.0,21.3987,21.3987,21.3118,21.377,63800.0
2008-04-03 09:40:00,39.34,39.36,39.2,39.28,119200.0,21.377,21.3878,21.3009,21.3444,119200.0
2008-04-03 09:50:00,39.27,39.33,39.21,39.3,93700.0,21.3389,21.3715,21.3063,21.3552,93700.0
2008-04-03 10:00:00,39.28,39.42,39.26,39.26,195900.0,21.3444,21.4204,21.3335,21.3335,195900.0
2008-04-03 10:10:00,39.25,39.26,39.21,39.24,88600.0,21.3281,21.3335,21.3063,21.3226,88600.0
2008-04-03 10:20:00,39.24,39.24,39.14,39.16,128000.0,21.3226,21.3226,21.2683,21.2792,128000.0
2008-04-03 10:30:00,39.16,39.16,39.08,39.08,52500.0,21.2792,21.2792,21.2357,21.2357,52500.0
2008-04-03 10:40:00,39.08,39.09,39.02,39.03,257300.0,21.2357,21.2411,21.2031,21.2085,257300.0
2008-04-03 10:50:00,39.03,39.06,39.02,39.05,61800.0,21.2085,21.2248,21.2031,21.2194,61800.0
2008-04-03 11:00:00,39.04,39.05,39.02,39.03,81700.0,21.2139,21.2194,21.2031,21.2085,81700.0
2008-04-03 11:10:00,39.02,39.09,39.01,39.08,164700.0,21.2031,21.2411,21.1976,21.2357,164700.0
2008-04-03 11:20:00,39.08,39.11,39.06,39.1,258700.0,21.2357,21.252,21.2248,21.2465,258700.0
2008-04-03 11:30:00,39.11,39.15,39.1,39.12,71200.0,21.252,21.2737,21.2465,21.2574,71200.0
2008-04-03 11:40:00,39.11,39.22,39.1,39.2,135400.0,21.252,21.3118,21.2465,21.3009,135400.0
2008-04-03 11:50:00,39.2,39.26,39.2,39.26,136100.0,21.3009,21.3335,21.3009,21.3335,136100.0
2008-04-03 12:00:00,39.25,39.25,39.19,39.22,50800.0,21.3281,21.3281,21.2955,21.3118,50800.0
2008-04-03 12:10:00,39.21,39.22,39.18,39.19,49300.0,21.3063,21.3118,21.29,21.2955,49300.0
2008-04-03 12:20:00,39.18,39.18,39.09,39.11,71400.0,21.29,21.29,21.2411,21.252,71400.0
2008-04-03 12:30:00,39.1,39.12,39.09,39.1,38000.0,21.2465,21.2574,21.2411,21.2465,38000.0
2008-04-03 12:40:00,39.1,39.16,39.1,39.1,138200.0,21.2465,21.2792,21.2465,21.2465,138200.0
2008-04-03 12:50:00,39.1,39.13,39.09,39.12,140500.0,21.2465,21.2628,21.2411,21.2574,140500.0
2008-04-03 13:00:00,39.12,39.17,39.1,39.16,350300.0,21.2574,21.2846,21.2465,21.2792,350300.0
2008-04-03 13:10:00,39.16,39.29,39.16,39.29,129300.0,21.2792,21.3498,21.2792,21.3498,129300.0
2008-04-03 13:20:00,39.29,39.29,39.23,39.25,102200.0,21.3498,21.3498,21.3172,21.3281,102200.0
2008-04-03 13:30:00,39.26,39.28,39.25,39.26,63600.0,21.3335,21.3444,21.3281,21.3335,63600.0
2008-04-03 13:40:00,39.26,39.27,39.22,39.27,81500.0,21.3335,21.3389,21.3118,21.3389,81500.0
2008-04-03 13:50:00,39.26,39.31,39.24,39.31,109800.0,21.3335,21.3607,21.3226,21.3607,109800.0
2008-04-03 14:00:00,39.3,39.32,39.25,39.26,116500.0,21.3552,21.3661,21.3281,21.3335,116500.0
2008-04-03 14:10:00,39.27,39.29,39.21,39.22,96500.0,21.3389,21.3498,21.3063,21.3118,96500.0
2008-04-03 14:20:00,39.22,39.23,39.19,39.19,50100.0,21.3118,21.3172,21.2955,21.2955,50100.0
2008-04-03 14:30:00,39.2,39.21,39.16,39.17,206900.0,21.3009,21.3063,21.2792,21.2846,206900.0
2008-04-03 14:40:00,39.17,39.21,39.16,39.17,196100.0,21.2846,21.3063,21.2792,21.2846,196100.0
2008-04-03 14:50:00,39.18,39.22,39.17,39.21,89300.0,21.29,21.3118,21.2846,21.3063,89300.0
2008-04-03 15:00:00,39.21,39.23,39.19,39.19,40500.0,21.3063,21.3172,21.2955,21.2955,40500.0
2008-04-03 15:10:00,39.19,39.21,39.17,39.17,35900.0,21.2955,21.3063,21.2846,21.2846,35900.0
2008-04-03 15:20:00,39.15,39.17,39.15,39.16,47100.0,21.2737,21.2846,21.2737,21.2792,47100.0
2008-04-03 15:30:00,39.16,39.19,39.15,39.16,97700.0,21.2792,21.2955,21.2737,21.2792,97700.0
2008-04-03 15:40:00,39.15,39.16,39.08,39.08,112400.0,21.2737,21.2792,21.2357,21.2357,112400.0
2008-04-03 15:50:00,39.09,39.15,39.07,39.13,353100.0,21.2411,21.2737,21.2302,21.2628,353100.0
2008-04-04 09:30:00,39.08,39.27,39.04,39.19,81800.0,21.2357,21.3389,21.2139,21.2955,81800.0
2008-04-04 09:40:00,39.18,39.34,39.17,39.34,75500.0,21.29,21.377,21.2846,21.377,75500.0
2008-04-04 09:50:00,39.34,39.65,39.32,39.59,488100.0,21.377,21.5454,21.3661,21.5128,488100.0
2008-04-04 10:00:00,39.6,39.63,39.53,39.56,203300.0,21.5182,21.5345,21.4802,21.4965,203300.0
2008-04-04 10:10:00,39.57,39.64,39.52,39.6,480200.0,21.5019,21.54,21.4748,21.5182,480200.0
2008-04-04 10:20:00,39.6,39.72,39.59,39.7,258300.0,21.5182,21.5834,21.5128,21.5726,258300.0
2008-04-04 10:30:00,39.7,39.71,39.61,39.65,199100.0,21.5726,21.578,21.5237,21.5454,199100.0
2008-04-04 10:40:00,39.65,39.77,39.65,39.75,120800.0,21.5454,21.6106,21.5454,21.5998,120800.0
2008-04-04 10:50:00,39.75,39.8,39.75,39.79,136700.0,21.5998,21.6269,21.5998,21.6215,136700.0
2008-04-04 11:00:00,39.79,39.82,39.78,39.82,112700.0,21.6215,21.6378,21.6161,21.6378,112700.0
2008-04-04 11:10:00,39.82,39.83,39.78,39.78,90000.0,21.6378,21.6432,21.6161,21.6161,90000.0
2008-04-04 11:20:00,39.79,39.82,39.77,39.82,72800.0,21.6215,21.6378,21.6106,21.6378,72800.0
2008-04-04 11:30:00,39.82,39.83,39.8,39.8,28800.0,21.6378,21.6432,21.6269,21.6269,28800.0
2008-04-04 11:40:00,39.81,39.81,39.76,39.76,102700.0,21.6324,21.6324,21.6052,21.6052,102700.0
2008-04-04 11:50:00,39.76,39.79,39.71,39.72,41900.0,21.6052,21.6215,21.578,21.5834,41900.0
2008-04-04 12:00:00,39.72,39.75,39.71,39.74,51500.0,21.5834,21.5998,21.578,21.5943,51500.0
2008-04-04 12:10:00,39.75,39.81,39.74,39.8,57200.0,21.5998,21.6324,21.5943,21.6269,57200.0
2008-04-04 12:20:00,39.8,39.8,39.76,39.8,51300.0,21.6269,21.6269,21.6052,21.6269,51300.0
2008-04-04 12:30:00,39.8,39.81,39.78,39.8,60900.0,21.6269,21.6324,21.6161,21.6269,60900.0
2008-04-04 12:40:00,39.79,39.81,39.77,39.78,94000.0,21.6215,21.6324,21.6106,21.6161,94000.0
2008-04-04 12:50:00,39.79,39.82,39.78,39.79,98900.0,21.6215,21.6378,21.6161,21.6215,98900.0
2008-04-04 13:00:00,39.78,39.8,39.71,39.73,127300.0,21.6161,21.6269,21.578,21.5889,127300.0
2008-04-04 13:10:00,39.73,39.77,39.71,39.76,146200.0,21.5889,21.6106,21.578,21.6052,146200.0
2008-04-04 13:20:00,39.76,39.78,39.75,39.75,52800.0,21.6052,21.6161,21.5998,21.5998,52800.0
2008-04-04 13:30:00,39.76,39.76,39.73,39.73,33500.0,21.6052,21.6052,21.5889,21.5889,33500.0
2008-04-04 13:40:00,39.73,39.73,39.66,39.68,201800.0,21.5889,21.5889,21.5508,21.5617,201800.0
2008-04-04 13:50:00,39.68,39.68,39.59,39.61,126200.0,21.5617,21.5617,21.5128,21.5237,126200.0
2008-04-04 14:00:00,39.62,39.68,39.58,39.61,129100.0,21.5291,21.5617,21.5074,21.5237,129100.0
2008-04-04 14:10:00,39.61,39.61,39.59,39.6,44700.0,21.5237,21.5237,21.5128,21.5182,44700.0
2008-04-04 14:20:00,39.6,39.64,39.59,39.63,240900.0,21.5182,21.54,21.5128,21.5345,240900.0
2008-04-04 14:30:00,39.63,39.73,39.61,39.73,445300.0,21.5345,21.5889,21.5237,21.5889,445300.0
2008-04-04 14:40:00,39.72,39.75,39.67,39.68,252500.0,21.5834,21.5998,21.5563,21.5617,252500.0
2008-04-04 14:50:00,39.68,39.71,39.68,39.7,163100.0,21.5617,21.578,21.5617,21.5726,163100.0
2008-04-04 15:00:00,39.7,40.0,39.55,39.66,189700.0,21.5726,21.7356,21.4911,21.5508,189700.0
2008-04-04 15:10:00,39.65,39.65,39.57,39.58,113900.0,21.5454,21.5454,21.5019,21.5074,113900.0
2008-04-04 15:20:00,39.58,39.61,39.54,39.54,291300.0,21.5074,21.5237,21.4856,21.4856,291300.0
2008-04-04 15:30:00,39.54,39.55,39.44,39.45,156800.0,21.4856,21.4911,21.4313,21.4367,156800.0
2008-04-04 15:40:00,39.45,39.45,39.38,39.38,390900.0,21.4367,21.4367,21.3987,21.3987,390900.0
2008-04-04 15:50:00,39.38,39.38,39.27,39.28,716100.0,21.3987,21.3987,21.3389,21.3444,716100.0
2008-04-07 09:30:00,39.27,39.43,39.23,39.23,82300.0,21.3389,21.4259,21.3172,21.3172,82300.0
2008-04-07 09:40:00,39.21,39.22,39.05,39.15,421300.0,21.3063,21.3118,21.2194,21.2737,421300.0
2008-04-07 09:50:00,39.17,39.26,39.16,39.26,83500.0,21.2846,21.3335,21.2792,21.3335,83500.0
2008-04-07 10:00:00,39.26,39.26,39.16,39.16,104000.0,21.3335,21.3335,21.2792,21.2792,104000.0
2008-04-07 10:10:00,39.16,39.22,39.14,39.2,43800.0,21.2792,21.3118,21.2683,21.3009,43800.0
2008-04-07 10:20:00,39.19,39.21,39.17,39.18,47400.0,21.2955,21.3063,21.2846,21.29,47400.0
2008-04-07 10:30:00,39.17,39.21,39.16,39.21,23900.0,21.2846,21.3063,21.2792,21.3063,23900.0
2008-04-07 10:40:00,39.22,39.24,39.21,39.22,78600.0,21.3118,21.3226,21.3063,21.3118,78600.0
2008-04-07 10:50:00,39.22,39.24,39.19,39.23,39100.0,21.3118,21.3226,21.2955,21.3172,39100.0
2008-04-07 11:00:00,39.24,39.26,39.23,39.24,68500.0,21.3226,21.3335,21.3172,21.3226,68500.0
2008-04-07 11:10:00,39.25,39.28,39.23,39.28,35200.0,21.3281,21.3444,21.3172,21.3444,35200.0
2008-04-07 11:20:00,39.29,39.32,39.29,39.3,22900.0,21.3498,21.3661,21.3498,21.3552,22900.0
2008-04-07 11:30:00,39.3,39.38,39.29,39.37,89800.0,21.3552,21.3987,21.3498,21.3933,89800.0
2008-04-07 11:40:00,39.38,39.43,39.38,39.41,54000.0,21.3987,21.4259,21.3987,21.415,54000.0
2008-04-07 11:50:00,39.41,39.42,39.38,39.42,62100.0,21.415,21.4204,21.3987,21.4204,62100.0
2008-04-07 12:00:00,39.42,39.43,39.41,39.42,69100.0,21.4204,21.4259,21.415,21.4204,69100.0
2008-04-07 12:10:00,39.42,39.45,39.42,39.42,22500.0,21.4204,21.4367,21.4204,21.4204,22500.0
2008-04-07 12:20:00,39.43,39.43,39.4,39.42,52700.0,21.4259,21.4259,21.4096,21.4204,52700.0
2008-04-07 12:30:00,39.43,39.46,39.42,39.46,23500.0,21.4259,21.4422,21.4204,21.4422,23500.0
2008-04-07 12:40:00,39.46,39.49,39.46,39.47,30300.0,21.4422,21.4585,21.4422,21.4476,30300.0
2008-04-07 12:50:00,39.47,39.49,39.45,39.49,101700.0,21.4476,21.4585,21.4367,21.4585,101700.0
2008-04-07 13:00:00,39.5,39.51,39.49,39.5,30800.0,21.4639,21.4693,21.4585,21.4639,30800.0
2008-04-07 13:10:00,39.5,39.52,39.49,39.5,52300.0,21.4639,21.4748,21.4585,21.4639,52300.0
2008-04-07 13:20:00,39.51,39.52,39.5,39.52,28600.0,21.4693,21.4748,21.4639,21.4748,28600.0
2008-04-07 13:30:00,39.52,39.55,39.52,39.54,87000.0,21.4748,21.4911,21.4748,21.4856,87000.0
2008-04-07 13:40:00,39.53,39.55,39.52,39.54,48400.0,21.4802,21.4911,21.4748,21.4856,48400.0
2008-04-07 13:50:00,39.53,39.56,39.53,39.55,34800.0,21.4802,21.4965,21.4802,21.4911,34800.0
2008-04-07 14:00:00,39.55,39.57,39.54,39.55,195400.0,21.4911,21.5019,21.4856,21.4911,195400.0
2008-04-07 14:10:00,39.56,39.57,39.55,39.55,38600.0,21.4965,21.5019,21.4911,21.4911,38600.0
2008-04-07 14:20:00,39.55,39.55,39.47,39.47,181100.0,21.4911,21.4911,21.4476,21.4476,181100.0
2008-04-07 14:30:00,39.47,39.49,39.39,39.44,120700.0,21.4476,21.4585,21.4041,21.4313,120700.0
2008-04-07 14:40:00,39.45,39.49,39.43,39.49,98300.0,21.4367,21.4585,21.4259,21.4585,98300.0
2008-04-07 14:50:00,39.46,39.48,39.44,39.45,136400.0,21.4422,21.453,21.4313,21.4367,136400.0
2008-04-07 15:00:00,39.44,39.47,39.42,39.42,80300.0,21.4313,21.4476,21.4204,21.4204,80300.0
2008-04-07 15:10:00,39.41,39.46,39.4,39.45,118600.0,21.415,21.4422,21.4096,21.4367,118600.0
2008-04-07 15:20:00,39.44,39.46,39.43,39.45,97700.0,21.4313,21.4422,21.4259,21.4367,97700.0
2008-04-07 15:30:00,39.46,39.46,39.32,39.34,217400.0,21.4422,21.4422,21.3661,21.377,217400.0
2008-04-07 15:40:00,39.34,39.35,39.29,39.29,140600.0,21.377,21.3824,21.3498,21.3498,140600.0
2008-04-07 15:50:00,39.29,39.37,39.29,39.35,225400.0,21.3498,21.3933,21.3498,21.3824,225400.0
2008-04-08 09:30:00,39.17,39.4,39.17,39.25,174500.0,21.2846,21.4096,21.2846,21.3281,174500.0
2008-04-08 09:40:00,39.27,39.37,39.27,39.36,59700.0,21.3389,21.3933,21.3389,21.3878,59700.0
2008-04-08 09:50:00,39.38,39.39,39.33,39.37,101900.0,21.3987,21.4041,21.3715,21.3933,101900.0
2008-04-08 10:00:00,39.35,39.36,39.3,39.33,186100.0,21.3824,21.3878,21.3552,21.3715,186100.0
2008-04-08 10:10:00,39.33,39.41,39.33,39.36,103300.0,21.3715,21.415,21.3715,21.3878,103300.0
2008-04-08 10:20:00,39.36,39.43,39.36,39.37,153300.0,21.3878,21.4259,21.3878,21.3933,153300.0
2008-04-08 10:30:00,39.36,39.41,39.34,39.41,67400.0,21.3878,21.415,21.377,21.415,67400.0
2008-04-08 10:40:00,39.41,39.43,39.4,39.42,145200.0,21.415,21.4259,21.4096,21.4204,145200.0
2008-04-08 10:50:00,39.42,39.44,39.41,39.44,30100.0,21.4204,21.4313,21.415,21.4313,30100.0
2008-04-08 11:00:00,39.44,39.46,39.43,39.45,44900.0,21.4313,21.4422,21.4259,21.4367,44900.0
2008-04-08 11:10:00,39.44,39.47,39.43,39.45,43700.0,21.4313,21.4476,21.4259,21.4367,43700.0
2008-04-08 11:20:00,39.46,39.47,39.44,39.45,19800.0,21.4422,21.4476,21.4313,21.4367,19800.0
2008-04-08 11:30:00,39.45,39.48,39.45,39.47,82500.0,21.4367,21.453,21.4367,21.4476,82500.0
2008-04-08 11:40:00,39.47,39.49,39.45,39.46,72900.0,21.4476,21.4585,21.4367,21.4422,72900.0
2008-04-08 11:50:00,39.45,39.46,39.42,39.44,55700.0,21.4367,21.4422,21.4204,21.4313,55700.0
2008-04-08 12:00:00,39.43,39.44,39.4,39.41,35200.0,21.4259,21.4313,21.4096,21.415,35200.0
2008-04-08 12:10:00,39.41,39.42,39.34,39.38,100100.0,21.415,21.4204,21.377,21.3987,100100.0
2008-04-08 12:20:00,39.38,39.43,39.38,39.39,34100.0,21.3987,21.4259,21.3987,21.4041,34100.0
2008-04-08 12:30:00,39.39,39.4,39.38,39.38,7100.0,21.4041,21.4096,21.3987,21.3987,7100.0
2008-04-08 12:40:00,39.39,39.44,39.39,39.43,29300.0,21.4041,21.4313,21.4041,21.4259,29300.0
2008-04-08 12:50:00,39.44,39.44,39.42,39.43,26900.0,21.4313,21.4313,21.4204,21.4259,26900.0
2008-04-08 13:00:00,39.44,39.45,39.41,39.43,37300.0,21.4313,21.4367,21.415,21.4259,37300.0
2008-04-08 13:10:00,39.44,39.45,39.43,39.44,4300.0,21.4313,21.4367,21.4259,21.4313,4300.0
2008-04-08 13:20:00,39.44,39.46,39.44,39.45,59200.0,21.4313,21.4422,21.4313,21.4367,59200.0
2008-04-08 13:30:00,39.45,39.46,39.44,39.46,1500.0,21.4367,21.4422,21.4313,21.4422,1500.0
2008-04-08 13:40:00,39.46,39.47,39.45,39.47,8600.0,21.4422,21.4476,21.4367,21.4476,8600.0
2008-04-08 13:50:00,39.47,39.48,39.46,39.48,37000.0,21.4476,21.453,21.4422,21.453,37000.0
2008-04-08 14:00:00,39.47,39.48,39.43,39.44,151900.0,21.4476,21.453,21.4259,21.4313,151900.0
2008-04-08 14:10:00,39.44,39.49,39.44,39.48,67900.0,21.4313,21.4585,21.4313,21.453,67900.0
2008-04-08 14:20:00,39.47,39.5,39.46,39.49,43400.0,21.4476,21.4639,21.4422,21.4585,43400.0
2008-04-08 14:30:00,39.49,39.56,39.48,39.56,59700.0,21.4585,21.4965,21.453,21.4965,59700.0
2008-04-08 14:40:00,39.56,39.59,39.53,39.59,61700.0,21.4965,21.5128,21.4802,21.5128,61700.0
2008-04-08 14:50:00,39.59,39.69,39.59,39.68,124300.0,21.5128,21.5671,21.5128,21.5617,124300.0
2008-04-08 15:00:00,39.69,39.7,39.6,39.6,113000.0,21.5671,21.5726,21.5182,21.5182,113000.0
2008-04-08 15:10:00,39.6,39.65,39.58,39.62,179900.0,21.5182,21.5454,21.5074,21.5291,179900.0
2008-04-08 15:20:00,39.62,39.63,39.59,39.63,36800.0,21.5291,21.5345,21.5128,21.5345,36800.0
2008-04-08 15:30:00,39.63,39.69,39.59,39.59,63200.0,21.5345,21.5671,21.5128,21.5128,63200.0
2008-04-08 15:40:00,39.59,39.59,39.44,39.45,149800.0,21.5128,21.5128,21.4313,21.4367,149800.0
2008-04-08 15:50:00,39.44,39.53,39.43,39.52,100900.0,21.4313,21.4802,21.4259,21.4748,100900.0
2008-04-09 09:30:00,39.58,39.67,39.49,39.65,62100.0,21.5074,21.5563,21.4585,21.5454,62100.0
2008-04-09 09:40:00,39.65,39.76,39.6,39.76,92600.0,21.5454,21.6052,21.5182,21.6052,92600.0
2008-04-09 09:50:00,39.75,39.78,39.69,39.77,101700.0,21.5998,21.6161,21.5671,21.6106,101700.0
2008-04-09 10:00:00,39.77,39.79,39.68,39.74,87200.0,21.6106,21.6215,21.5617,21.5943,87200.0
2008-04-09 10:10:00,39.75,39.77,39.65,39.69,106900.0,21.5998,21.6106,21.5454,21.5671,106900.0
2008-04-09 10:20:00,39.69,39.69,39.62,39.67,51700.0,21.5671,21.5671,21.5291,21.5563,51700.0
2008-04-09 10:30:00,39.68,39.69,39.59,39.63,81800.0,21.5617,21.5671,21.5128,21.5345,81800.0
2008-04-09 10:40:00,39.62,39.69,39.61,39.68,59100.0,21.5291,21.5671,21.5237,21.5617,59100.0
2008-04-09 10:50:00,39.69,39.76,39.65,39.7,93300.0,21.5671,21.6052,21.5454,21.5726,93300.0
2008-04-09 11:00:00,39.7,39.72,39.7,39.7,19200.0,21.5726,21.5834,21.5726,21.5726,19200.0
2008-04-09 11:10:00,39.7,39.72,39.69,39.71,47600.0,21.5726,21.5834,21.5671,21.578,47600.0
2008-04-09 11:20:00,39.7,39.71,39.65,39.65,51600.0,21.5726,21.578,21.5454,21.5454,51600.0
2008-04-09 11:30:00,39.65,39.67,39.56,39.58,76300.0,21.5454,21.5563,21.4965,21.5074,76300.0
2008-04-09 11:40:00,39.58,39.61,39.57,39.61,70200.0,21.5074,21.5237,21.5019,21.5237,70200.0
2008-04-09 11:50:00,39.6,39.6,39.53,39.54,193400.0,21.5182,21.5182,21.4802,21.4856,193400.0
2008-04-09 12:00:00,39.53,39.56,39.53,39.54,174700.0,21.4802,21.4965,21.4802,21.4856,174700.0
2008-04-09 12:10:00,39.53,39.54,39.5,39.54,19600.0,21.4802,21.4856,21.4639,21.4856,19600.0
2008-04-09 12:20:00,39.54,39.54,39.49,39.53,34500.0,21.4856,21.4856,21.4585,21.4802,34500.0
2008-04-09 12:30:00,39.54,39.56,39.52,39.56,34900.0,21.4856,21.4965,21.4748,21.4965,34900.0
2008-04-09 12:40:00,39.55,39.56,39.53,39.53,22900.0,21.4911,21.4965,21.4802,21.4802,22900.0
2008-04-09 12:50:00,39.54,39.55,39.52,39.54,27700.0,21.4856,21.4911,21.4748,21.4856,27700.0
2008-04-09 13:00:00,39.55,39.56,39.49,39.56,108900.0,21.4911,21.4965,21.4585,21.4965,108900.0
2008-04-09 13:10:00,39.56,39.58,39.54,39.57,59500.0,21.4965,21.5074,21.4856,21.5019,59500.0
2008-04-09 13:20:00,39.57,39.58,39.57,39.57,20100.0,21.5019,21.5074,21.5019,21.5019,20100.0
2008-04-09 13:30:00,39.57,39.58,39.56,39.58,24400.0,21.5019,21.5074,21.4965,21.5074,24400.0
2008-04-09 13:40:00,39.58,39.59,39.56,39.57,100000.0,21.5074,21.5128,21.4965,21.5019,100000.0
2008-04-09 13:50:00,39.57,39.58,39.56,39.57,53900.0,21.5019,21.5074,21.4965,21.5019,53900.0
2008-04-09 14:00:00,39.58,39.59,39.57,39.59,57600.0,21.5074,21.5128,21.5019,21.5128,57600.0
2008-04-09 14:10:00,39.59,39.59,39.54,39.54,100200.0,21.5128,21.5128,21.4856,21.4856,100200.0
2008-04-09 14:20:00,39.55,39.56,39.49,39.5,55700.0,21.4911,21.4965,21.4585,21.4639,55700.0
2008-04-09 14:30:00,39.5,39.5,39.45,39.47,75700.0,21.4639,21.4639,21.4367,21.4476,75700.0
2008-04-09 14:40:00,39.47,39.49,39.44,39.44,54800.0,21.4476,21.4585,21.4313,21.4313,54800.0
2008-04-09 14:50:00,39.43,39.43,39.35,39.39,227600.0,21.4259,21.4259,21.3824,21.4041,227600.0
2008-04-09 15:00:00,39.38,39.44,39.36,39.38,176100.0,21.3987,21.4313,21.3878,21.3987,176100.0
2008-04-09 15:10:00,39.39,39.42,39.32,39.42,196600.0,21.4041,21.4204,21.3661,21.4204,196600.0
2008-04-09 15:20:00,39.43,39.48,39.38,39.38,299400.0,21.4259,21.453,21.3987,21.3987,299400.0
2008-04-09 15:30:00,39.39,39.54,39.36,39.54,145000.0,21.4041,21.4856,21.3878,21.4856,145000.0
2008-04-09 15:40:00,39.54,39.57,39.5,39.5,90200.0,21.4856,21.5019,21.4639,21.4639,90200.0
2008-04-09 15:50:00,39.5,39.57,39.47,39.52,412800.0,21.4639,21.5019,21.4476,21.4748,412800.0
2008-04-10 09:30:00,39.56,39.56,39.41,39.49,96200.0,21.4965,21.4965,21.415,21.4585,96200.0
2008-04-10 09:40:00,39.47,39.48,39.25,39.27,363700.0,21.4476,21.453,21.3281,21.3389,363700.0
2008-04-10 09:50:00,39.27,39.32,39.27,39.27,164900.0,21.3389,21.3661,21.3389,21.3389,164900.0
2008-04-10 10:00:00,39.27,39.27,39.2,39.21,84700.0,21.3389,21.3389,21.3009,21.3063,84700.0
2008-04-10 10:10:00,39.2,39.24,39.2,39.24,30400.0,21.3009,21.3226,21.3009,21.3226,30400.0
2008-04-10 10:20:00,39.24,39.25,39.13,39.13,54200.0,21.3226,21.3281,21.2628,21.2628,54200.0
2008-04-10 10:30:00,39.13,39.18,39.12,39.15,291700.0,21.2628,21.29,21.2574,21.2737,291700.0
2008-04-10 10:40:00,39.18,39.3,39.18,39.29,229100.0,21.29,21.3552,21.29,21.3498,229100.0
2008-04-10 10:50:00,39.3,39.31,39.23,39.28,52300.0,21.3552,21.3607,21.3172,21.3444,52300.0
2008-04-10 11:00:00,39.28,39.29,39.2,39.2,39300.0,21.3444,21.3498,21.3009,21.3009,39300.0
2008-04-10 11:10:00,39.2,39.23,39.19,39.23,43200.0,21.3009,21.3172,21.2955,21.3172,43200.0
2008-04-10 11:20:00,39.23,39.27,39.23,39.24,28200.0,21.3172,21.3389,21.3172,21.3226,28200.0
2008-04-10 11:30:00,39.23,39.29,39.23,39.25,32000.0,21.3172,21.3498,21.3172,21.3281,32000.0
2008-04-10 11:40:00,39.25,39.31,39.25,39.3,24500.0,21.3281,21.3607,21.3281,21.3552,24500.0
2008-04-10 11:50:00,39.29,39.3,39.27,39.3,25400.0,21.3498,21.3552,21.3389,21.3552,25400.0
2008-04-10 12:00:00,39.29,39.31,39.26,39.26,24900.0,21.3498,21.3607,21.3335,21.3335,24900.0
2008-04-10 12:10:00,39.27,39.27,39.26,39.26,8900.0,21.3389,21.3389,21.3335,21.3335,8900.0
2008-04-10 12:20:00,39.27,39.29,39.25,39.28,113600.0,21.3389,21.3498,21.3281,21.3444,113600.0
2008-04-10 12:30:00,39.29,39.32,39.29,39.32,17900.0,21.3498,21.3661,21.3498,21.3661,17900.0
2008-04-10 12:40:00,39.31,39.35,39.31,39.33,25500.0,21.3607,21.3824,21.3607,21.3715,25500.0
2008-04-10 12:50:00,39.34,39.34,39.29,39.3,22200.0,21.377,21.377,21.3498,21.3552,22200.0
2008-04-10 13:00:00,39.31,39.33,39.3,39.32,40100.0,21.3607,21.3715,21.3552,21.3661,40100.0
2008-04-10 13:10:00,39.33,39.37,39.31,39.35,56700.0,21.3715,21.3933,21.3607,21.3824,56700.0
2008-04-10 13:20:00,39.35,39.36,39.34,39.36,16500.0,21.3824,21.3878,21.377,21.3878,16500.0
2008-04-10 13:30:00,39.36,39.37,39.35,39.37,53100.0,21.3878,21.3933,21.3824,21.3933,53100.0
2008-04-10 13:40:00,39.37,39.38,39.35,39.37,22700.0,21.3933,21.3987,21.3824,21.3933,22700.0
2008-04-10 13:50:00,39.37,39.39,39.35,39.36,52000.0,21.3933,21.4041,21.3824,21.3878,52000.0
2008-04-10 14:00:00,39.36,39.37,39.35,39.37,46800.0,21.3878,21.3933,21.3824,21.3933,46800.0
2008-04-10 14:10:00,39.37,39.4,39.37,39.38,87700.0,21.3933,21.4096,21.3933,21.3987,87700.0
2008-04-10 14:20:00,39.39,39.45,39.36,39.45,246800.0,21.4041,21.4367,21.3878,21.4367,246800.0
2008-04-10 14:30:00,39.44,39.49,39.41,39.48,77600.0,21.4313,21.4585,21.415,21.453,77600.0
2008-04-10 14:40:00,39.49,39.54,39.48,39.51,214300.0,21.4585,21.4856,21.453,21.4693,214300.0
2008-04-10 14:50:00,39.5,39.55,39.5,39.54,50800.0,21.4639,21.4911,21.4639,21.4856,50800.0
2008-04-10 15:00:00,39.55,39.57,39.54,39.54,112700.0,21.4911,21.5019,21.4856,21.4856,112700.0
2008-04-10 15:10:00,39.54,39.54,39.45,39.45,91900.0,21.4856,21.4856,21.4367,21.4367,91900.0
2008-04-10 15:20:00,39.45,39.45,39.36,39.38,107400.0,21.4367,21.4367,21.3878,21.3987,107400.0
2008-04-10 15:30:00,39.37,39.37,39.25,39.26,184300.0,21.3933,21.3933,21.3281,21.3335,184300.0
2008-04-10 15:40:00,39.26,39.28,39.23,39.24,129900.0,21.3335,21.3444,21.3172,21.3226,129900.0
2008-04-10 15:50:00,39.24,39.31,39.23,39.31,244100.0,21.3226,21.3607,21.3172,21.3607,244100.0
2008-04-11 09:30:00,39.19,39.29,39.13,39.2,23600.0,21.2955,21.3498,21.2628,21.3009,23600.0
2008-04-11 09:40:00,39.21,39.26,39.14,39.23,84500.0,21.3063,21.3335,21.2683,21.3172,84500.0
2008-04-11 09:50:00,39.23,39.28,39.19,39.22,294200.0,21.3172,21.3444,21.2955,21.3118,294200.0
2008-04-11 10:00:00,39.22,39.25,39.2,39.25,83700.0,21.3118,21.3281,21.3009,21.3281,83700.0
2008-04-11 10:10:00,39.25,39.39,39.25,39.39,172100.0,21.3281,21.4041,21.3281,21.4041,172100.0
2008-04-11 10:20:00,39.39,39.46,39.35,39.36,101200.0,21.4041,21.4422,21.3824,21.3878,101200.0
2008-04-11 10:30:00,39.35,39.46,39.34,39.45,125100.0,21.3824,21.4422,21.377,21.4367,125100.0
2008-04-11 10:40:00,39.44,39.48,39.42,39.48,247000.0,21.4313,21.453,21.4204,21.453,247000.0
2008-04-11 10:50:00,39.47,39.48,39.45,39.46,126100.0,21.4476,21.453,21.4367,21.4422,126100.0
2008-04-11 11:00:00,39.45,39.45,39.4,39.44,63400.0,21.4367,21.4367,21.4096,21.4313,63400.0
2008-04-11 11:10:00,39.45,39.45,39.37,39.38,98700.0,21.4367,21.4367,21.3933,21.3987,98700.0
2008-04-11 11:20:00,39.38,39.4,39.37,39.37,31800.0,21.3987,21.4096,21.3933,21.3933,31800.0
2008-04-11 11:30:00,39.37,39.48,39.37,39.38,23400.0,21.3933,21.453,21.3933,21.3987,23400.0
2008-04-11 11:40:00,39.38,39.38,39.34,39.34,24400.0,21.3987,21.3987,21.377,21.377,24400.0
2008-04-11 11:50:00,39.34,39.34,39.29,39.32,76200.0,21.377,21.377,21.3498,21.3661,76200.0
2008-04-11 12:00:00,39.31,39.33,39.27,39.27,49700.0,21.3607,21.3715,21.3389,21.3389,49700.0
2008-04-11 12:10:00,39.27,39.27,39.23,39.26,196500.0,21.3389,21.3389,21.3172,21.3335,196500.0
2008-04-11 12:20:00,39.26,39.26,39.18,39.18,86100.0,21.3335,21.3335,21.29,21.29,86100.0
2008-04-11 12:30:00,39.18,39.2,39.18,39.19,43900.0,21.29,21.3009,21.29,21.2955,43900.0
2008-04-11 12:40:00,39.19,39.25,39.19,39.24,115900.0,21.2955,21.3281,21.2955,21.3226,115900.0
2008-04-11 12:50:00,39.25,39.27,39.24,39.24,23800.0,21.3281,21.3389,21.3226,21.3226,23800.0
2008-04-11 13:00:00,39.23,39.24,39.23,39.24,15300.0,21.3172,21.3226,21.3172,21.3226,15300.0
2008-04-11 13:10:00,39.24,39.28,39.24,39.28,17400.0,21.3226,21.3444,21.3226,21.3444,17400.0
2008-04-11 13:20:00,39.28,39.28,39.24,39.24,58500.0,21.3444,21.3444,21.3226,21.3226,58500.0
2008-04-11 13:30:00,39.24,39.29,39.21,39.22,64500.0,21.3226,21.3498,21.3063,21.3118,64500.0
2008-04-11 13:40:00,39.23,39.29,39.23,39.28,24800.0,21.3172,21.3498,21.3172,21.3444,24800.0
2008-04-11 13:50:00,39.28,39.32,39.26,39.32,30100.0,21.3444,21.3661,21.3335,21.3661,30100.0
2008-04-11 14:00:00,39.32,39.34,39.31,39.33,77300.0,21.3661,21.377,21.3607,21.3715,77300.0
2008-04-11 14:10:00,39.32,39.32,39.27,39.32,56300.0,21.3661,21.3661,21.3389,21.3661,56300.0
2008-04-11 14:20:00,39.33,39.33,39.31,39.32,39200.0,21.3715,21.3715,21.3607,21.3661,39200.0
2008-04-11 14:30:00,39.32,39.32,39.28,39.3,77200.0,21.3661,21.3661,21.3444,21.3552,77200.0
2008-04-11 14:40:00,39.32,39.38,39.31,39.38,123000.0,21.3661,21.3987,21.3607,21.3987,123000.0
2008-04-11 14:50:00,39.4,39.41,39.34,39.34,234200.0,21.4096,21.415,21.377,21.377,234200.0
2008-04-11 15:00:00,39.34,39.36,39.3,39.31,115300.0,21.377,21.3878,21.3552,21.3607,115300.0
2008-04-11 15:10:00,39.33,39.42,39.31,39.4,171900.0,21.3715,21.4204,21.3607,21.4096,171900.0
2008-04-11 15:20:00,39.41,39.46,39.41,39.43,131100.0,21.415,21.4422,21.415,21.4259,131100.0
2008-04-11 15:30:00,39.43,39.43,39.31,39.32,148400.0,21.4259,21.4259,21.3607,21.3661,148400.0
2008-04-11 15:40:00,39.32,39.33,39.24,39.24,77700.0,21.3661,21.3715,21.3226,21.3226,77700.0
2008-04-11 15:50:00,39.25,39.31,39.23,39.29,311700.0,21.3281,21.3607,21.3172,21.3498,311700.0
2008-04-14 09:30:00,39.27,39.41,39.08,39.32,45500.0,21.3389,21.415,21.2357,21.3661,45500.0
2008-04-14 09:40:00,39.34,39.43,39.28,39.39,187300.0,21.377,21.4259,21.3444,21.4041,187300.0
2008-04-14 09:50:00,39.39,39.39,39.32,39.38,293600.0,21.4041,21.4041,21.3661,21.3987,293600.0
2008-04-14 10:00:00,39.39,39.39,39.28,39.28,135900.0,21.4041,21.4041,21.3444,21.3444,135900.0
2008-04-14 10:10:00,39.27,39.34,39.27,39.33,47800.0,21.3389,21.377,21.3389,21.3715,47800.0
2008-04-14 10:20:00,39.33,39.35,39.29,39.31,30300.0,21.3715,21.3824,21.3498,21.3607,30300.0
2008-04-14 10:30:00,39.31,39.33,39.28,39.28,28000.0,21.3607,21.3715,21.3444,21.3444,28000.0
2008-04-14 10:40:00,39.29,39.29,39.2,39.21,41900.0,21.3498,21.3498,21.3009,21.3063,41900.0
2008-04-14 10:50:00,39.21,39.24,39.2,39.24,23000.0,21.3063,21.3226,21.3009,21.3226,23000.0
2008-04-14 11:00:00,39.24,39.25,39.21,39.21,88400.0,21.3226,21.3281,21.3063,21.3063,88400.0
2008-04-14 11:10:00,39.21,39.21,39.17,39.17,90800.0,21.3063,21.3063,21.2846,21.2846,90800.0
2008-04-14 11:20:00,39.17,39.17,39.12,39.14,43900.0,21.2846,21.2846,21.2574,21.2683,43900.0
2008-04-14 11:30:00,39.14,39.16,39.12,39.16,23400.0,21.2683,21.2792,21.2574,21.2792,23400.0
2008-04-14 11:40:00,39.16,39.18,39.15,39.17,20300.0,21.2792,21.29,21.2737,21.2846,20300.0
2008-04-14 11:50:00,39.17,39.19,39.16,39.17,25500.0,21.2846,21.2955,21.2792,21.2846,25500.0
2008-04-14 12:00:00,39.17,39.19,39.16,39.17,24100.0,21.2846,21.2955,21.2792,21.2846,24100.0
2008-04-14 12:10:00,39.18,39.19,39.16,39.18,41700.0,21.29,21.2955,21.2792,21.29,41700.0
2008-04-14 12:20:00,39.17,39.27,39.16,39.27,55700.0,21.2846,21.3389,21.2792,21.3389,55700.0
2008-04-14 12:30:00,39.27,39.31,39.27,39.3,21700.0,21.3389,21.3607,21.3389,21.3552,21700.0
2008-04-14 12:40:00,39.29,39.34,39.29,39.34,19900.0,21.3498,21.377,21.3498,21.377,19900.0
2008-04-14 12:50:00,39.36,39.37,39.33,39.34,63700.0,21.3878,21.3933,21.3715,21.377,63700.0
2008-04-14 13:00:00,39.33,39.34,39.32,39.34,17700.0,21.3715,21.377,21.3661,21.377,17700.0
2008-04-14 13:10:00,39.35,39.4,39.3,39.3,45500.0,21.3824,21.4096,21.3552,21.3552,45500.0
2008-04-14 13:20:00,39.3,39.31,39.28,39.31,29500.0,21.3552,21.3607,21.3444,21.3607,29500.0
2008-04-14 13:30:00,39.31,39.34,39.31,39.33,22000.0,21.3607,21.377,21.3607,21.3715,22000.0
2008-04-14 13:40:00,39.33,39.35,39.31,39.31,55400.0,21.3715,21.3824,21.3607,21.3607,55400.0
2008-04-14 13:50:00,39.32,39.35,39.31,39.35,47400.0,21.3661,21.3824,21.3607,21.3824,47400.0
2008-04-14 14:00:00,39.35,39.36,39.34,39.34,39700.0,21.3824,21.3878,21.377,21.377,39700.0
2008-04-14 14:10:00,39.34,39.36,39.3,39.3,30700.0,21.377,21.3878,21.3552,21.3552,30700.0
2008-04-14 14:20:00,39.3,39.34,39.3,39.33,21900.0,21.3552,21.377,21.3552,21.3715,21900.0
2008-04-14 14:30:00,39.34,39.4,39.32,39.39,30300.0,21.377,21.4096,21.3661,21.4041,30300.0
2008-04-14 14:40:00,39.39,39.39,39.35,39.35,42700.0,21.4041,21.4041,21.3824,21.3824,42700.0
2008-04-14 14:50:00,39.35,39.35,39.28,39.28,23700.0,21.3824,21.3824,21.3444,21.3444,23700.0
2008-04-14 15:00:00,39.29,39.32,39.28,39.32,92700.0,21.3498,21.3661,21.3444,21.3661,92700.0
2008-04-14 15:10:00,39.33,39.33,39.3,39.31,22400.0,21.3715,21.3715,21.3552,21.3607,22400.0
2008-04-14 15:20:00,39.31,39.32,39.27,39.28,124200.0,21.3607,21.3661,21.3389,21.3444,124200.0
2008-04-14 15:30:00,39.27,39.32,39.26,39.29,106500.0,21.3389,21.3661,21.3335,21.3498,106500.0
2008-04-14 15:40:00,39.29,39.37,39.29,39.35,90200.0,21.3498,21.3933,21.3498,21.3824,90200.0
2008-04-14 15:50:00,39.34,39.37,39.29,39.31,98100.0,21.377,21.3933,21.3498,21.3607,98100.0
2008-04-15 09:30:00,39.47,39.52,39.34,39.41,137400.0,21.4476,21.4748,21.377,21.415,137400.0
2008-04-15 09:40:00,39.39,39.49,39.39,39.49,70300.0,21.4041,21.4585,21.4041,21.4585,70300.0
2008-04-15 09:50:00,39.5,39.64,39.5,39.58,139200.0,21.4639,21.54,21.4639,21.5074,139200.0
2008-04-15 10:00:00,39.59,39.64,39.59,39.64,49000.0,21.5128,21.54,21.5128,21.54,49000.0
2008-04-15 10:10:00,39.64,39.67,39.61,39.64,104900.0,21.54,21.5563,21.5237,21.54,104900.0
2008-04-15 10:20:00,39.65,39.69,39.53,39.53,191300.0,21.5454,21.5671,21.4802,21.4802,191300.0
2008-04-15 10:30:00,39.53,39.6,39.53,39.58,278800.0,21.4802,21.5182,21.4802,21.5074,278800.0
2008-04-15 10:40:00,39.57,39.65,39.56,39.6,112800.0,21.5019,21.5454,21.4965,21.5182,112800.0
2008-04-15 10:50:00,39.61,39.62,39.58,39.58,60600.0,21.5237,21.5291,21.5074,21.5074,60600.0
2008-04-15 11:00:00,39.59,39.59,39.51,39.51,35900.0,21.5128,21.5128,21.4693,21.4693,35900.0
2008-04-15 11:10:00,39.52,39.52,39.44,39.46,218600.0,21.4748,21.4748,21.4313,21.4422,218600.0
2008-04-15 11:20:00,39.46,39.47,39.38,39.38,97400.0,21.4422,21.4476,21.3987,21.3987,97400.0
2008-04-15 11:30:00,39.37,39.43,39.37,39.42,34500.0,21.3933,21.4259,21.3933,21.4204,34500.0
2008-04-15 11:40:00,39.43,39.48,39.41,39.47,67100.0,21.4259,21.453,21.415,21.4476,67100.0
2008-04-15 11:50:00,39.47,39.47,39.44,39.45,77600.0,21.4476,21.4476,21.4313,21.4367,77600.0
2008-04-15 12:00:00,39.45,39.47,39.45,39.47,16200.0,21.4367,21.4476,21.4367,21.4476,16200.0
2008-04-15 12:10:00,39.46,39.48,39.45,39.47,31500.0,21.4422,21.453,21.4367,21.4476,31500.0
2008-04-15 12:20:00,39.47,39.47,39.46,39.47,14700.0,21.4476,21.4476,21.4422,21.4476,14700.0
2008-04-15 12:30:00,39.47,39.5,39.46,39.49,18600.0,21.4476,21.4639,21.4422,21.4585,18600.0
2008-04-15 12:40:00,39.5,39.52,39.5,39.52,12700.0,21.4639,21.4748,21.4639,21.4748,12700.0
2008-04-15 12:50:00,39.51,39.53,39.5,39.51,35500.0,21.4693,21.4802,21.4639,21.4693,35500.0
2008-04-15 13:00:00,39.51,39.54,39.5,39.5,34500.0,21.4693,21.4856,21.4639,21.4639,34500.0
2008-04-15 13:10:00,39.51,39.55,39.51,39.53,69100.0,21.4693,21.4911,21.4693,21.4802,69100.0
2008-04-15 13:20:00,39.53,39.54,39.5,39.53,74000.0,21.4802,21.4856,21.4639,21.4802,74000.0
2008-04-15 13:30:00,39.52,39.54,39.52,39.54,16900.0,21.4748,21.4856,21.4748,21.4856,16900.0
2008-04-15 13:40:00,39.53,39.62,39.53,39.62,57600.0,21.4802,21.5291,21.4802,21.5291,57600.0
2008-04-15 13:50:00,39.62,39.63,39.59,39.62,71000.0,21.5291,21.5345,21.5128,21.5291,71000.0
2008-04-15 14:00:00,39.62,39.62,39.57,39.6,50800.0,21.5291,21.5291,21.5019,21.5182,50800.0
2008-04-15 14:10:00,39.59,39.61,39.59,39.6,39900.0,21.5128,21.5237,21.5128,21.5182,39900.0
2008-04-15 14:20:00,39.6,39.61,39.6,39.61,37100.0,21.5182,21.5237,21.5182,21.5237,37100.0
2008-04-15 14:30:00,39.62,39.69,39.62,39.66,37100.0,21.5291,21.5671,21.5291,21.5508,37100.0
2008-04-15 14:40:00,39.66,39.67,39.62,39.62,65100.0,21.5508,21.5563,21.5291,21.5291,65100.0
2008-04-15 14:50:00,39.62,39.63,39.58,39.61,157600.0,21.5291,21.5345,21.5074,21.5237,157600.0
2008-04-15 15:00:00,39.61,39.62,39.56,39.56,221600.0,21.5237,21.5291,21.4965,21.4965,221600.0
2008-04-15 15:10:00,39.57,39.58,39.51,39.53,547200.0,21.5019,21.5074,21.4693,21.4802,547200.0
2008-04-15 15:20:00,39.54,39.6,39.54,39.57,106300.0,21.4856,21.5182,21.4856,21.5019,106300.0
2008-04-15 15:30:00,39.57,39.63,39.57,39.62,155900.0,21.5019,21.5345,21.5019,21.5291,155900.0
2008-04-15 15:40:00,39.62,39.63,39.59,39.59,135900.0,21.5291,21.5345,21.5128,21.5128,135900.0
2008-04-15 15:50:00,39.59,39.65,39.59,39.63,262900.0,21.5128,21.5454,21.5128,21.5345,262900.0
2008-04-16 09:30:00,39.55,39.84,39.55,39.75,62700.0,21.4911,21.6487,21.4911,21.5998,62700.0
2008-04-16 09:40:00,39.74,39.76,39.7,39.71,89800.0,21.5943,21.6052,21.5726,21.578,89800.0
2008-04-16 09:50:00,39.69,39.73,39.67,39.73,76300.0,21.5671,21.5889,21.5563,21.5889,76300.0
2008-04-16 10:00:00,39.72,39.75,39.71,39.73,37200.0,21.5834,21.5998,21.578,21.5889,37200.0
2008-04-16 10:10:00,39.73,39.73,39.68,39.71,67000.0,21.5889,21.5889,21.5617,21.578,67000.0
2008-04-16 10:20:00,39.7,39.77,39.7,39.74,106800.0,21.5726,21.6106,21.5726,21.5943,106800.0
2008-04-16 10:30:00,39.74,39.87,39.74,39.86,490100.0,21.5943,21.665,21.5943,21.6595,490100.0
2008-04-16 10:40:00,39.86,39.88,39.85,39.85,87300.0,21.6595,21.6704,21.6541,21.6541,87300.0
2008-04-16 10:50:00,39.86,39.88,39.84,39.87,52800.0,21.6595,21.6704,21.6487,21.665,52800.0
2008-04-16 11:00:00,39.87,39.89,39.79,39.79,81300.0,21.665,21.6758,21.6215,21.6215,81300.0
2008-04-16 11:10:00,39.79,39.8,39.77,39.79,120700.0,21.6215,21.6269,21.6106,21.6215,120700.0
2008-04-16 11:20:00,39.79,39.79,39.75,39.79,19000.0,21.6215,21.6215,21.5998,21.6215,19000.0
2008-04-16 11:30:00,39.79,39.83,39.78,39.81,125800.0,21.6215,21.6432,21.6161,21.6324,125800.0
2008-04-16 11:40:00,39.81,39.82,39.78,39.79,44100.0,21.6324,21.6378,21.6161,21.6215,44100.0
2008-04-16 11:50:00,39.78,39.79,39.73,39.75,50700.0,21.6161,21.6215,21.5889,21.5998,50700.0
2008-04-16 12:00:00,39.76,39.79,39.75,39.77,32200.0,21.6052,21.6215,21.5998,21.6106,32200.0
2008-04-16 12:10:00,39.78,39.81,39.77,39.8,98000.0,21.6161,21.6324,21.6106,21.6269,98000.0
2008-04-16 12:20:00,39.79,39.87,39.79,39.85,39500.0,21.6215,21.665,21.6215,21.6541,39500.0
2008-04-16 12:30:00,39.86,39.87,39.84,39.84,67200.0,21.6595,21.665,21.6487,21.6487,67200.0
2008-04-16 12:40:00,39.85,39.86,39.83,39.86,32300.0,21.6541,21.6595,21.6432,21.6595,32300.0
2008-04-16 12:50:00,39.87,39.92,39.86,39.92,39500.0,21.665,21.6921,21.6595,21.6921,39500.0
2008-04-16 13:00:00,39.92,39.93,39.88,39.9,85000.0,21.6921,21.6976,21.6704,21.6813,85000.0
2008-04-16 13:10:00,39.9,39.93,39.89,39.93,144800.0,21.6813,21.6976,21.6758,21.6976,144800.0
2008-04-16 13:20:00,39.93,39.98,39.93,39.97,35100.0,21.6976,21.7247,21.6976,21.7193,35100.0
2008-04-16 13:30:00,39.97,39.98,39.94,39.98,50100.0,21.7193,21.7247,21.703,21.7247,50100.0
2008-04-16 13:40:00,39.98,40.01,39.96,40.0,35400.0,21.7247,21.741,21.7139,21.7356,35400.0
2008-04-16 13:50:00,39.99,40.05,39.99,40.03,30000.0,21.7302,21.7628,21.7302,21.7519,30000.0
2008-04-16 14:00:00,40.03,40.03,39.98,40.0,91000.0,21.7519,21.7519,21.7247,21.7356,91000.0
2008-04-16 14:10:00,40.01,40.06,40.0,40.04,31200.0,21.741,21.7682,21.7356,21.7573,31200.0
2008-04-16 14:20:00,40.04,40.08,40.03,40.05,130700.0,21.7573,21.7791,21.7519,21.7628,130700.0
2008-04-16 14:30:00,40.05,40.08,40.05,40.08,224900.0,21.7628,21.7791,21.7628,21.7791,224900.0
2008-04-16 14:40:00,40.08,40.14,40.08,40.13,94400.0,21.7791,21.8117,21.7791,21.8062,94400.0
2008-04-16 14:50:00,40.13,40.25,40.13,40.23,183000.0,21.8062,21.8714,21.8062,21.8606,183000.0
2008-04-16 15:00:00,40.24,40.25,40.22,40.24,74000.0,21.866,21.8714,21.8551,21.866,74000.0
2008-04-16 15:10:00,40.24,40.3,40.23,40.29,84200.0,21.866,21.8986,21.8606,21.8932,84200.0
2008-04-16 15:20:00,40.29,40.34,40.27,40.33,178900.0,21.8932,21.9204,21.8823,21.9149,178900.0
2008-04-16 15:30:00,40.32,40.38,40.32,40.36,142000.0,21.9095,21.9421,21.9095,21.9312,142000.0
2008-04-16 15:40:00,40.37,40.54,40.36,40.54,201600.0,21.9367,22.029,21.9312,22.029,201600.0
2008-04-16 15:50:00,40.53,40.58,40.48,40.53,541600.0,22.0236,22.0508,21.9964,22.0236,541600.0
2008-04-17 09:30:00,40.64,40.66,40.46,40.63,72400.0,22.0834,22.0942,21.9856,22.0779,72400.0
2008-04-17 09:40:00,40.65,40.76,40.65,40.74,45900.0,22.0888,22.1486,22.0888,22.1377,45900.0
2008-04-17 09:50:00,40.73,40.83,40.73,40.8,133000.0,22.1323,22.1866,22.1323,22.1703,133000.0
2008-04-17 10:00:00,40.78,40.78,40.69,40.71,148700.0,22.1594,22.1594,22.1105,22.1214,148700.0
2008-04-17 10:10:00,40.73,40.73,40.67,40.72,67000.0,22.1323,22.1323,22.0997,22.1268,67000.0
2008-04-17 10:20:00,40.73,40.8,40.73,40.79,36800.0,22.1323,22.1703,22.1323,22.1649,36800.0
2008-04-17 10:30:00,40.79,40.85,40.79,40.85,38400.0,22.1649,22.1975,22.1649,22.1975,38400.0
2008-04-17 10:40:00,40.85,40.86,40.8,40.82,52700.0,22.1975,22.2029,22.1703,22.1812,52700.0
2008-04-17 10:50:00,40.83,40.83,40.7,40.71,46300.0,22.1866,22.1866,22.116,22.1214,46300.0
2008-04-17 11:00:00,40.71,40.74,40.7,40.73,65800.0,22.1214,22.1377,22.116,22.1323,65800.0
2008-04-17 11:10:00,40.73,40.75,40.69,40.7,44100.0,22.1323,22.1431,22.1105,22.116,44100.0
2008-04-17 11:20:00,40.69,40.69,40.61,40.62,111500.0,22.1105,22.1105,22.0671,22.0725,111500.0
2008-04-17 11:30:00,40.64,40.64,40.46,40.46,56000.0,22.0834,22.0834,21.9856,21.9856,56000.0
2008-04-17 11:40:00,40.46,40.48,40.43,40.47,62900.0,21.9856,21.9964,21.9693,21.991,62900.0
2008-04-17 11:50:00,40.47,40.48,40.34,40.41,141400.0,21.991,21.9964,21.9204,21.9584,141400.0
2008-04-17 12:00:00,40.41,40.48,40.41,40.48,77900.0,21.9584,21.9964,21.9584,21.9964,77900.0
2008-04-17 12:10:00,40.49,40.58,40.49,40.57,317100.0,22.0019,22.0508,22.0019,22.0453,317100.0
2008-04-17 12:20:00,40.56,40.59,40.55,40.57,140500.0,22.0399,22.0562,22.0345,22.0453,140500.0
2008-04-17 12:30:00,40.57,40.57,40.52,40.53,26500.0,22.0453,22.0453,22.0182,22.0236,26500.0
2008-04-17 12:40:00,40.53,40.55,40.52,40.55,173500.0,22.0236,22.0345,22.0182,22.0345,173500.0
2008-04-17 12:50:00,40.56,40.59,40.56,40.58,78600.0,22.0399,22.0562,22.0399,22.0508,78600.0
2008-04-17 13:00:00,40.59,40.59,40.56,40.57,21200.0,22.0562,22.0562,22.0399,22.0453,21200.0
2008-04-17 13:10:00,40.56,40.57,40.54,40.55,36400.0,22.0399,22.0453,22.029,22.0345,36400.0
2008-04-17 13:20:00,40.55,40.6,40.54,40.57,59500.0,22.0345,22.0616,22.029,22.0453,59500.0
2008-04-17 13:30:00,40.56,40.57,40.53,40.56,46200.0,22.0399,22.0453,22.0236,22.0399,46200.0
2008-04-17 13:40:00,40.55,40.55,40.5,40.5,74000.0,22.0345,22.0345,22.0073,22.0073,74000.0
2008-04-17 13:50:00,40.5,40.51,40.46,40.47,53600.0,22.0073,22.0127,21.9856,21.991,53600.0
2008-04-17 14:00:00,40.47,40.48,40.45,40.47,54600.0,21.991,21.9964,21.9801,21.991,54600.0
2008-04-17 14:10:00,40.47,40.47,40.44,40.47,72800.0,21.991,21.991,21.9747,21.991,72800.0
2008-04-17 14:20:00,40.48,40.49,40.47,40.47,24200.0,21.9964,22.0019,21.991,21.991,24200.0
2008-04-17 14:30:00,40.48,40.48,40.44,40.48,92700.0,21.9964,21.9964,21.9747,21.9964,92700.0
2008-04-17 14:40:00,40.48,40.49,40.45,40.45,33400.0,21.9964,22.0019,21.9801,21.9801,33400.0
2008-04-17 14:50:00,40.45,40.46,40.42,40.42,22500.0,21.9801,21.9856,21.9638,21.9638,22500.0
2008-04-17 15:00:00,40.43,40.52,40.42,40.52,138100.0,21.9693,22.0182,21.9638,22.0182,138100.0
2008-04-17 15:10:00,40.52,40.54,40.48,40.53,62500.0,22.0182,22.029,21.9964,22.0236,62500.0
2008-04-17 15:20:00,40.52,40.54,40.5,40.52,53700.0,22.0182,22.029,22.0073,22.0182,53700.0
2008-04-17 15:30:00,40.52,40.63,40.5,40.62,92400.0,22.0182,22.0779,22.0073,22.0725,92400.0
2008-04-17 15:40:00,40.61,40.62,40.54,40.54,74100.0,22.0671,22.0725,22.029,22.029,74100.0
2008-04-17 15:50:00,40.54,40.58,40.53,40.55,131900.0,22.029,22.0508,22.0236,22.0345,131900.0
2008-04-18 09:30:00,40.88,41.0,40.68,40.73,89700.0,22.2138,22.279,22.1051,22.1323,89700.0
2008-04-18 09:40:00,40.73,40.74,40.61,40.73,276700.0,22.1323,22.1377,22.0671,22.1323,276700.0
2008-04-18 09:50:00,40.74,40.75,40.71,40.75,76300.0,22.1377,22.1431,22.1214,22.1431,76300.0
2008-04-18 10:00:00,40.75,40.77,40.71,40.71,66000.0,22.1431,22.154,22.1214,22.1214,66000.0
2008-04-18 10:10:00,40.71,40.72,40.59,40.67,196900.0,22.1214,22.1268,22.0562,22.0997,196900.0
2008-04-18 10:20:00,40.67,40.68,40.61,40.61,71900.0,22.0997,22.1051,22.0671,22.0671,71900.0
2008-04-18 10:30:00,40.62,40.69,40.61,40.68,98800.0,22.0725,22.1105,22.0671,22.1051,98800.0
2008-04-18 10:40:00,40.67,40.68,40.61,40.62,84900.0,22.0997,22.1051,22.0671,22.0725,84900.0
2008-04-18 10:50:00,40.62,40.62,40.53,40.59,201300.0,22.0725,22.0725,22.0236,22.0562,201300.0
2008-04-18 11:00:00,40.58,40.62,40.44,40.45,117900.0,22.0508,22.0725,21.9747,21.9801,117900.0
2008-04-18 11:10:00,40.44,40.45,40.4,40.41,45300.0,21.9747,21.9801,21.953,21.9584,45300.0
2008-04-18 11:20:00,40.42,40.49,40.39,40.48,99600.0,21.9638,22.0019,21.9475,21.9964,99600.0
2008-04-18 11:30:00,40.49,40.49,40.45,40.45,25800.0,22.0019,22.0019,21.9801,21.9801,25800.0
2008-04-18 11:40:00,40.45,40.6,40.45,40.58,38800.0,21.9801,22.0616,21.9801,22.0508,38800.0
2008-04-18 11:50:00,40.59,40.63,40.56,40.62,37200.0,22.0562,22.0779,22.0399,22.0725,37200.0
2008-04-18 12:00:00,40.63,40.63,40.57,40.57,23300.0,22.0779,22.0779,22.0453,22.0453,23300.0
2008-04-18 12:10:00,40.58,40.59,40.56,40.58,41000.0,22.0508,22.0562,22.0399,22.0508,41000.0
2008-04-18 12:20:00,40.58,40.64,40.57,40.63,37900.0,22.0508,22.0834,22.0453,22.0779,37900.0
2008-04-18 12:30:00,40.62,40.64,40.6,40.61,15400.0,22.0725,22.0834,22.0616,22.0671,15400.0
2008-04-18 12:40:00,40.62,40.63,40.6,40.61,16200.0,22.0725,22.0779,22.0616,22.0671,16200.0
2008-04-18 12:50:00,40.61,40.62,40.5,40.51,44700.0,22.0671,22.0725,22.0073,22.0127,44700.0
2008-04-18 13:00:00,40.5,40.58,40.49,40.58,83600.0,22.0073,22.0508,22.0019,22.0508,83600.0
2008-04-18 13:10:00,40.56,40.59,40.55,40.56,26700.0,22.0399,22.0562,22.0345,22.0399,26700.0
2008-04-18 13:20:00,40.56,40.59,40.55,40.58,8000.0,22.0399,22.0562,22.0345,22.0508,8000.0
2008-04-18 13:30:00,40.58,40.58,40.54,40.55,66700.0,22.0508,22.0508,22.029,22.0345,66700.0
2008-04-18 13:40:00,40.55,40.57,40.55,40.57,11200.0,22.0345,22.0453,22.0345,22.0453,11200.0
2008-04-18 13:50:00,40.56,40.58,40.55,40.58,16500.0,22.0399,22.0508,22.0345,22.0508,16500.0
2008-04-18 14:00:00,40.57,40.58,40.55,40.56,79300.0,22.0453,22.0508,22.0345,22.0399,79300.0
2008-04-18 14:10:00,40.56,40.58,40.55,40.57,105200.0,22.0399,22.0508,22.0345,22.0453,105200.0
2008-04-18 14:20:00,40.58,40.59,40.53,40.54,78800.0,22.0508,22.0562,22.0236,22.029,78800.0
2008-04-18 14:30:00,40.55,40.57,40.55,40.56,16000.0,22.0345,22.0453,22.0345,22.0399,16000.0
2008-04-18 14:40:00,40.56,40.58,40.56,40.58,19900.0,22.0399,22.0508,22.0399,22.0508,19900.0
2008-04-18 14:50:00,40.59,40.6,40.56,40.59,37600.0,22.0562,22.0616,22.0399,22.0562,37600.0
2008-04-18 15:00:00,40.58,40.59,40.52,40.56,122700.0,22.0508,22.0562,22.0182,22.0399,122700.0
2008-04-18 15:10:00,40.56,40.58,40.53,40.53,122200.0,22.0399,22.0508,22.0236,22.0236,122200.0
2008-04-18 15:20:00,40.53,40.54,40.47,40.48,98900.0,22.0236,22.029,21.991,21.9964,98900.0
2008-04-18 15:30:00,40.48,40.56,40.48,40.55,246900.0,21.9964,22.0399,21.9964,22.0345,246900.0
2008-04-18 15:40:00,40.55,40.56,40.52,40.54,181000.0,22.0345,22.0399,22.0182,22.029,181000.0
2008-04-18 15:50:00,40.54,40.64,40.54,40.6,391900.0,22.029,22.0834,22.029,22.0616,391900.0
2008-04-21 09:30:00,40.45,40.69,40.4,40.43,190700.0,21.9801,22.1105,21.953,21.9693,190700.0
2008-04-21 09:40:00,40.44,40.46,40.37,40.37,84600.0,21.9747,21.9856,21.9367,21.9367,84600.0
2008-04-21 09:50:00,40.37,40.4,40.26,40.27,156000.0,21.9367,21.953,21.8769,21.8823,156000.0
2008-04-21 10:00:00,40.26,40.3,40.25,40.3,94000.0,21.8769,21.8986,21.8714,21.8986,94000.0
2008-04-21 10:10:00,40.29,40.31,40.22,40.25,106100.0,21.8932,21.904,21.8551,21.8714,106100.0
2008-04-21 10:20:00,40.26,40.26,40.17,40.17,41900.0,21.8769,21.8769,21.828,21.828,41900.0
2008-04-21 10:30:00,40.17,40.2,40.16,40.2,128400.0,21.828,21.8443,21.8225,21.8443,128400.0
2008-04-21 10:40:00,40.2,40.21,40.18,40.2,44900.0,21.8443,21.8497,21.8334,21.8443,44900.0
2008-04-21 10:50:00,40.2,40.23,40.13,40.14,32600.0,21.8443,21.8606,21.8062,21.8117,32600.0
2008-04-21 11:00:00,40.14,40.14,40.12,40.14,58400.0,21.8117,21.8117,21.8008,21.8117,58400.0
2008-04-21 11:10:00,40.14,40.16,40.13,40.14,34300.0,21.8117,21.8225,21.8062,21.8117,34300.0
2008-04-21 11:20:00,40.15,40.17,40.05,40.05,88200.0,21.8171,21.828,21.7628,21.7628,88200.0
2008-04-21 11:30:00,40.05,40.1,40.05,40.09,20400.0,21.7628,21.7899,21.7628,21.7845,20400.0
2008-04-21 11:40:00,40.09,40.13,40.08,40.12,70200.0,21.7845,21.8062,21.7791,21.8008,70200.0
2008-04-21 11:50:00,40.12,40.15,40.11,40.13,46900.0,21.8008,21.8171,21.7954,21.8062,46900.0
2008-04-21 12:00:00,40.13,40.14,40.12,40.13,29200.0,21.8062,21.8117,21.8008,21.8062,29200.0
2008-04-21 12:10:00,40.13,40.15,40.12,40.14,61400.0,21.8062,21.8171,21.8008,21.8117,61400.0
2008-04-21 12:20:00,40.14,40.15,40.12,40.14,50000.0,21.8117,21.8171,21.8008,21.8117,50000.0
2008-04-21 12:30:00,40.13,40.14,40.1,40.11,42100.0,21.8062,21.8117,21.7899,21.7954,42100.0
2008-04-21 12:40:00,40.11,40.13,40.1,40.12,27700.0,21.7954,21.8062,21.7899,21.8008,27700.0
2008-04-21 12:50:00,40.11,40.13,40.1,40.12,49300.0,21.7954,21.8062,21.7899,21.8008,49300.0
2008-04-21 13:00:00,40.12,40.13,40.11,40.12,19400.0,21.8008,21.8062,21.7954,21.8008,19400.0
2008-04-21 13:10:00,40.11,40.34,40.11,40.28,706300.0,21.7954,21.9204,21.7954,21.8877,706300.0
2008-04-21 13:20:00,40.28,40.28,40.19,40.19,42800.0,21.8877,21.8877,21.8388,21.8388,42800.0
2008-04-21 13:30:00,40.18,40.21,40.15,40.21,155400.0,21.8334,21.8497,21.8171,21.8497,155400.0
2008-04-21 13:40:00,40.21,40.21,40.18,40.19,121000.0,21.8497,21.8497,21.8334,21.8388,121000.0
2008-04-21 13:50:00,40.19,40.19,40.17,40.17,65100.0,21.8388,21.8388,21.828,21.828,65100.0
2008-04-21 14:00:00,40.17,40.18,40.16,40.18,19700.0,21.828,21.8334,21.8225,21.8334,19700.0
2008-04-21 14:10:00,40.18,40.2,40.17,40.2,32700.0,21.8334,21.8443,21.828,21.8443,32700.0
2008-04-21 14:20:00,40.19,40.2,40.16,40.19,23000.0,21.8388,21.8443,21.8225,21.8388,23000.0
2008-04-21 14:30:00,40.18,40.25,40.17,40.22,56700.0,21.8334,21.8714,21.828,21.8551,56700.0
2008-04-21 14:40:00,40.22,40.28,40.19,40.26,51900.0,21.8551,21.8877,21.8388,21.8769,51900.0
2008-04-21 14:50:00,40.26,40.27,40.24,40.25,130500.0,21.8769,21.8823,21.866,21.8714,130500.0
2008-04-21 15:00:00,40.25,40.31,40.25,40.31,27600.0,21.8714,21.904,21.8714,21.904,27600.0
2008-04-21 15:10:00,40.3,40.31,40.28,40.31,90000.0,21.8986,21.904,21.8877,21.904,90000.0
2008-04-21 15:20:00,40.31,40.32,40.29,40.3,45300.0,21.904,21.9095,21.8932,21.8986,45300.0
2008-04-21 15:30:00,40.31,40.38,40.29,40.38,121700.0,21.904,21.9421,21.8932,21.9421,121700.0
2008-04-21 15:40:00,40.38,40.46,40.37,40.45,98900.0,21.9421,21.9856,21.9367,21.9801,98900.0
2008-04-21 15:50:00,40.46,40.46,40.33,40.34,172900.0,21.9856,21.9856,21.9149,21.9204,172900.0
2008-04-22 09:30:00,40.16,40.25,40.15,40.23,131400.0,21.8225,21.8714,21.8171,21.8606,131400.0
2008-04-22 09:40:00,40.26,40.26,40.15,40.16,61000.0,21.8769,21.8769,21.8171,21.8225,61000.0
2008-04-22 09:50:00,40.17,40.18,40.14,40.15,57300.0,21.828,21.8334,21.8117,21.8171,57300.0
2008-04-22 10:00:00,40.16,40.24,40.13,40.18,130000.0,21.8225,21.866,21.8062,21.8334,130000.0
2008-04-22 10:10:00,40.17,40.18,40.11,40.11,92500.0,21.828,21.8334,21.7954,21.7954,92500.0
2008-04-22 10:20:00,40.1,40.1,39.99,39.99,42500.0,21.7899,21.7899,21.7302,21.7302,42500.0
2008-04-22 10:30:00,39.98,40.02,39.98,40.02,34400.0,21.7247,21.7465,21.7247,21.7465,34400.0
2008-04-22 10:40:00,40.02,40.06,40.01,40.06,31500.0,21.7465,21.7682,21.741,21.7682,31500.0
2008-04-22 10:50:00,40.06,40.08,40.05,40.08,24600.0,21.7682,21.7791,21.7628,21.7791,24600.0
2008-04-22 11:00:00,40.07,40.08,40.02,40.03,60900.0,21.7736,21.7791,21.7465,21.7519,60900.0
2008-04-22 11:10:00,40.02,40.07,40.02,40.06,39100.0,21.7465,21.7736,21.7465,21.7682,39100.0
2008-04-22 11:20:00,40.06,40.08,40.03,40.05,322600.0,21.7682,21.7791,21.7519,21.7628,322600.0
2008-04-22 11:30:00,40.05,40.1,40.04,40.1,94300.0,21.7628,21.7899,21.7573,21.7899,94300.0
2008-04-22 11:40:00,40.1,40.15,40.07,40.07,108100.0,21.7899,21.8171,21.7736,21.7736,108100.0
2008-04-22 11:50:00,40.07,40.13,40.07,40.12,229100.0,21.7736,21.8062,21.7736,21.8008,229100.0
2008-04-22 12:00:00,40.12,40.2,40.11,40.19,80100.0,21.8008,21.8443,21.7954,21.8388,80100.0
2008-04-22 12:10:00,40.19,40.2,40.16,40.17,59400.0,21.8388,21.8443,21.8225,21.828,59400.0
2008-04-22 12:20:00,40.16,40.22,40.15,40.2,103400.0,21.8225,21.8551,21.8171,21.8443,103400.0
2008-04-22 12:30:00,40.21,40.22,40.2,40.22,46400.0,21.8497,21.8551,21.8443,21.8551,46400.0
2008-04-22 12:40:00,40.22,40.23,40.18,40.2,75200.0,21.8551,21.8606,21.8334,21.8443,75200.0
2008-04-22 12:50:00,40.2,40.21,40.12,40.12,113300.0,21.8443,21.8497,21.8008,21.8008,113300.0
2008-04-22 13:00:00,40.12,40.13,40.1,40.12,113500.0,21.8008,21.8062,21.7899,21.8008,113500.0
2008-04-22 13:10:00,40.12,40.13,40.11,40.11,35800.0,21.8008,21.8062,21.7954,21.7954,35800.0
2008-04-22 13:20:00,40.11,40.12,40.09,40.09,38000.0,21.7954,21.8008,21.7845,21.7845,38000.0
2008-04-22 13:30:00,40.09,40.12,40.09,40.11,37700.0,21.7845,21.8008,21.7845,21.7954,37700.0
2008-04-22 13:40:00,40.11,40.12,40.09,40.1,47600.0,21.7954,21.8008,21.7845,21.7899,47600.0
2008-04-22 13:50:00,40.1,40.14,40.09,40.13,109800.0,21.7899,21.8117,21.7845,21.8062,109800.0
2008-04-22 14:00:00,40.13,40.14,40.09,40.11,36600.0,21.8062,21.8117,21.7845,21.7954,36600.0
2008-04-22 14:10:00,40.11,40.12,40.07,40.08,87100.0,21.7954,21.8008,21.7736,21.7791,87100.0
2008-04-22 14:20:00,40.08,40.12,40.06,40.07,84400.0,21.7791,21.8008,21.7682,21.7736,84400.0
2008-04-22 14:30:00,40.07,40.13,40.07,40.1,80800.0,21.7736,21.8062,21.7736,21.7899,80800.0
2008-04-22 14:40:00,40.1,40.11,40.03,40.03,62300.0,21.7899,21.7954,21.7519,21.7519,62300.0
2008-04-22 14:50:00,40.03,40.05,39.94,39.97,136900.0,21.7519,21.7628,21.703,21.7193,136900.0
2008-04-22 15:00:00,39.97,40.04,39.96,40.03,72000.0,21.7193,21.7573,21.7139,21.7519,72000.0
2008-04-22 15:10:00,40.03,40.04,39.99,40.02,165000.0,21.7519,21.7573,21.7302,21.7465,165000.0
2008-04-22 15:20:00,40.02,40.05,40.0,40.05,163500.0,21.7465,21.7628,21.7356,21.7628,163500.0
2008-04-22 15:30:00,40.04,40.09,40.03,40.03,251300.0,21.7573,21.7845,21.7519,21.7519,251300.0
2008-04-22 15:40:00,40.03,40.1,40.03,40.08,117800.0,21.7519,21.7899,21.7519,21.7791,117800.0
2008-04-22 15:50:00,40.09,40.16,40.09,40.13,117800.0,21.7845,21.8225,21.7845,21.8062,117800.0
2008-04-23 09:30:00,40.33,40.36,40.07,40.35,20600.0,21.9149,21.9312,21.7736,21.9258,20600.0
2008-04-23 09:40:00,40.33,40.42,40.33,40.4,23000.0,21.9149,21.9638,21.9149,21.953,23000.0
2008-04-23 09:50:00,40.4,40.4,40.27,40.28,143700.0,21.953,21.953,21.8823,21.8877,143700.0
2008-04-23 10:00:00,40.29,40.31,40.23,40.23,102800.0,21.8932,21.904,21.8606,21.8606,102800.0
2008-04-23 10:10:00,40.24,40.25,40.2,40.22,52300.0,21.866,21.8714,21.8443,21.8551,52300.0
2008-04-23 10:20:00,40.23,40.25,40.2,40.25,39200.0,21.8606,21.8714,21.8443,21.8714,39200.0
2008-04-23 10:30:00,40.25,40.34,40.22,40.34,51800.0,21.8714,21.9204,21.8551,21.9204,51800.0
2008-04-23 10:40:00,40.34,40.41,40.34,40.39,125300.0,21.9204,21.9584,21.9204,21.9475,125300.0
2008-04-23 10:50:00,40.4,40.46,40.39,40.42,115200.0,21.953,21.9856,21.9475,21.9638,115200.0
2008-04-23 11:00:00,40.41,40.45,40.41,40.43,39300.0,21.9584,21.9801,21.9584,21.9693,39300.0
2008-04-23 11:10:00,40.43,40.44,40.39,40.4,45300.0,21.9693,21.9747,21.9475,21.953,45300.0
2008-04-23 11:20:00,40.4,40.42,40.4,40.42,11200.0,21.953,21.9638,21.953,21.9638,11200.0
2008-04-23 11:30:00,40.41,40.42,40.38,40.39,56500.0,21.9584,21.9638,21.9421,21.9475,56500.0
2008-04-23 11:40:00,40.39,40.43,40.38,40.4,80900.0,21.9475,21.9693,21.9421,21.953,80900.0
2008-04-23 11:50:00,40.41,40.42,40.34,40.35,70100.0,21.9584,21.9638,21.9204,21.9258,70100.0
2008-04-23 12:00:00,40.36,40.38,40.34,40.38,43700.0,21.9312,21.9421,21.9204,21.9421,43700.0
2008-04-23 12:10:00,40.37,40.39,40.36,40.36,29100.0,21.9367,21.9475,21.9312,21.9312,29100.0
2008-04-23 12:20:00,40.36,40.36,40.28,40.29,44300.0,21.9312,21.9312,21.8877,21.8932,44300.0
2008-04-23 12:30:00,40.3,40.3,40.16,40.22,64500.0,21.8986,21.8986,21.8225,21.8551,64500.0
2008-04-23 12:40:00,40.22,40.25,40.22,40.25,18300.0,21.8551,21.8714,21.8551,21.8714,18300.0
2008-04-23 12:50:00,40.26,40.27,40.24,40.26,8800.0,21.8769,21.8823,21.866,21.8769,8800.0
2008-04-23 13:00:00,40.25,40.3,40.23,40.28,22600.0,21.8714,21.8986,21.8606,21.8877,22600.0
2008-04-23 13:10:00,40.29,40.29,40.25,40.25,15500.0,21.8932,21.8932,21.8714,21.8714,15500.0
2008-04-23 13:20:00,40.24,40.27,40.24,40.25,26500.0,21.866,21.8823,21.866,21.8714,26500.0
2008-04-23 13:30:00,40.25,40.29,40.24,40.27,12300.0,21.8714,21.8932,21.866,21.8823,12300.0
2008-04-23 13:40:00,40.28,40.3,40.22,40.29,19100.0,21.8877,21.8986,21.8551,21.8932,19100.0
2008-04-23 13:50:00,40.3,40.32,40.29,40.31,20100.0,21.8986,21.9095,21.8932,21.904,20100.0
2008-04-23 14:00:00,40.32,40.34,40.29,40.3,28200.0,21.9095,21.9204,21.8932,21.8986,28200.0
2008-04-23 14:10:00,40.29,40.33,40.29,40.32,27800.0,21.8932,21.9149,21.8932,21.9095,27800.0
2008-04-23 14:20:00,40.31,40.32,40.28,40.29,33500.0,21.904,21.9095,21.8877,21.8932,33500.0
2008-04-23 14:30:00,40.29,40.37,40.29,40.29,91300.0,21.8932,21.9367,21.8932,21.8932,91300.0
2008-04-23 14:40:00,40.29,40.35,40.29,40.35,60400.0,21.8932,21.9258,21.8932,21.9258,60400.0
2008-04-23 14:50:00,40.36,40.39,40.35,40.35,75200.0,21.9312,21.9475,21.9258,21.9258,75200.0
2008-04-23 15:00:00,40.35,40.39,40.35,40.38,178000.0,21.9258,21.9475,21.9258,21.9421,178000.0
2008-04-23 15:10:00,40.39,40.45,40.39,40.44,266000.0,21.9475,21.9801,21.9475,21.9747,266000.0
2008-04-23 15:20:00,40.44,40.47,40.35,40.35,59800.0,21.9747,21.991,21.9258,21.9258,59800.0
2008-04-23 15:30:00,40.35,40.44,40.34,40.44,101200.0,21.9258,21.9747,21.9204,21.9747,101200.0
2008-04-23 15:40:00,40.44,40.47,40.38,40.46,131200.0,21.9747,21.991,21.9421,21.9856,131200.0
2008-04-23 15:50:00,40.46,40.5,40.43,40.46,206000.0,21.9856,22.0073,21.9693,21.9856,206000.0
2008-04-24 09:30:00,40.66,40.66,40.41,40.41,162900.0,22.0942,22.0942,21.9584,21.9584,162900.0
2008-04-24 09:40:00,40.41,40.41,40.28,40.28,228800.0,21.9584,21.9584,21.8877,21.8877,228800.0
2008-04-24 09:50:00,40.27,40.37,40.27,40.29,49500.0,21.8823,21.9367,21.8823,21.8932,49500.0
2008-04-24 10:00:00,40.28,40.28,39.96,39.98,318700.0,21.8877,21.8877,21.7139,21.7247,318700.0
2008-04-24 10:10:00,39.98,40.12,39.97,40.12,112900.0,21.7247,21.8008,21.7193,21.8008,112900.0
2008-04-24 10:20:00,40.12,40.16,40.09,40.11,111400.0,21.8008,21.8225,21.7845,21.7954,111400.0
2008-04-24 10:30:00,40.12,40.12,40.07,40.07,78100.0,21.8008,21.8008,21.7736,21.7736,78100.0
2008-04-24 10:40:00,40.06,40.07,39.99,40.0,67300.0,21.7682,21.7736,21.7302,21.7356,67300.0
2008-04-24 10:50:00,40.0,40.06,39.98,40.06,78100.0,21.7356,21.7682,21.7247,21.7682,78100.0
2008-04-24 11:00:00,40.07,40.14,40.07,40.13,70600.0,21.7736,21.8117,21.7736,21.8062,70600.0
2008-04-24 11:10:00,40.13,40.2,40.12,40.17,54700.0,21.8062,21.8443,21.8008,21.828,54700.0
2008-04-24 11:20:00,40.17,40.17,40.13,40.15,45400.0,21.828,21.828,21.8062,21.8171,45400.0
2008-04-24 11:30:00,40.16,40.24,40.16,40.22,80000.0,21.8225,21.866,21.8225,21.8551,80000.0
2008-04-24 11:40:00,40.23,40.29,40.23,40.25,118800.0,21.8606,21.8932,21.8606,21.8714,118800.0
2008-04-24 11:50:00,40.25,40.25,40.16,40.19,80300.0,21.8714,21.8714,21.8225,21.8388,80300.0
2008-04-24 12:00:00,40.19,40.27,40.17,40.26,36200.0,21.8388,21.8823,21.828,21.8769,36200.0
2008-04-24 12:10:00,40.25,40.31,40.23,40.29,37300.0,21.8714,21.904,21.8606,21.8932,37300.0
2008-04-24 12:20:00,40.29,40.34,40.29,40.31,33200.0,21.8932,21.9204,21.8932,21.904,33200.0
2008-04-24 12:30:00,40.32,40.37,40.31,40.37,99200.0,21.9095,21.9367,21.904,21.9367,99200.0
2008-04-24 12:40:00,40.37,40.45,40.37,40.39,53600.0,21.9367,21.9801,21.9367,21.9475,53600.0
2008-04-24 12:50:00,40.39,40.39,40.31,40.33,71000.0,21.9475,21.9475,21.904,21.9149,71000.0
2008-04-24 13:00:00,40.33,40.41,40.32,40.37,108000.0,21.9149,21.9584,21.9095,21.9367,108000.0
2008-04-24 13:10:00,40.37,40.38,40.29,40.3,16700.0,21.9367,21.9421,21.8932,21.8986,16700.0
2008-04-24 13:20:00,40.3,40.31,40.27,40.3,37500.0,21.8986,21.904,21.8823,21.8986,37500.0
2008-04-24 13:30:00,40.3,40.31,40.24,40.26,52100.0,21.8986,21.904,21.866,21.8769,52100.0
2008-04-24 13:40:00,40.25,40.3,40.25,40.3,46900.0,21.8714,21.8986,21.8714,21.8986,46900.0
2008-04-24 13:50:00,40.29,40.35,40.29,40.34,26900.0,21.8932,21.9258,21.8932,21.9204,26900.0
2008-04-24 14:00:00,40.34,40.38,40.32,40.38,19200.0,21.9204,21.9421,21.9095,21.9421,19200.0
2008-04-24 14:10:00,40.38,40.46,40.38,40.46,645700.0,21.9421,21.9856,21.9421,21.9856,645700.0
2008-04-24 14:20:00,40.46,40.49,40.44,40.49,195200.0,21.9856,22.0019,21.9747,22.0019,195200.0
2008-04-24 14:30:00,40.48,40.5,40.41,40.42,54900.0,21.9964,22.0073,21.9584,21.9638,54900.0
2008-04-24 14:40:00,40.41,40.48,40.38,40.42,75200.0,21.9584,21.9964,21.9421,21.9638,75200.0
2008-04-24 14:50:00,40.42,40.42,40.37,40.39,87100.0,21.9638,21.9638,21.9367,21.9475,87100.0
2008-04-24 15:00:00,40.38,40.42,40.36,40.41,140200.0,21.9421,21.9638,21.9312,21.9584,140200.0
2008-04-24 15:10:00,40.4,40.42,40.3,40.31,138100.0,21.953,21.9638,21.8986,21.904,138100.0
2008-04-24 15:20:00,40.32,40.37,40.31,40.37,167900.0,21.9095,21.9367,21.904,21.9367,167900.0
2008-04-24 15:30:00,40.37,40.37,40.24,40.24,177100.0,21.9367,21.9367,21.866,21.866,177100.0
2008-04-24 15:40:00,40.25,40.25,40.12,40.17,262500.0,21.8714,21.8714,21.8008,21.828,262500.0
2008-04-24 15:50:00,40.17,40.26,40.16,40.2,332900.0,21.828,21.8769,21.8225,21.8443,332900.0
2008-04-25 09:30:00,40.25,40.49,40.21,40.31,21900.0,21.8714,22.0019,21.8497,21.904,21900.0
2008-04-25 09:40:00,40.3,40.43,40.24,40.42,42000.0,21.8986,21.9693,21.866,21.9638,42000.0
2008-04-25 09:50:00,40.45,40.48,40.4,40.41,68800.0,21.9801,21.9964,21.953,21.9584,68800.0
2008-04-25 10:00:00,40.41,40.44,40.36,40.4,78300.0,21.9584,21.9747,21.9312,21.953,78300.0
2008-04-25 10:10:00,40.4,40.42,40.34,40.34,222400.0,21.953,21.9638,21.9204,21.9204,222400.0
2008-04-25 10:20:00,40.35,40.38,40.33,40.38,42000.0,21.9258,21.9421,21.9149,21.9421,42000.0
2008-04-25 10:30:00,40.39,40.41,40.29,40.3,60300.0,21.9475,21.9584,21.8932,21.8986,60300.0
2008-04-25 10:40:00,40.3,40.36,40.28,40.29,46800.0,21.8986,21.9312,21.8877,21.8932,46800.0
2008-04-25 10:50:00,40.29,40.32,40.24,40.27,119100.0,21.8932,21.9095,21.866,21.8823,119100.0
2008-04-25 11:00:00,40.27,40.3,40.26,40.28,52300.0,21.8823,21.8986,21.8769,21.8877,52300.0
2008-04-25 11:10:00,40.29,40.3,40.21,40.22,230800.0,21.8932,21.8986,21.8497,21.8551,230800.0
2008-04-25 11:20:00,40.23,40.23,40.15,40.17,72900.0,21.8606,21.8606,21.8171,21.828,72900.0
2008-04-25 11:30:00,40.18,40.22,40.18,40.22,16800.0,21.8334,21.8551,21.8334,21.8551,16800.0
2008-04-25 11:40:00,40.21,40.25,40.21,40.23,30600.0,21.8497,21.8714,21.8497,21.8606,30600.0
2008-04-25 11:50:00,40.23,40.25,40.21,40.25,41200.0,21.8606,21.8714,21.8497,21.8714,41200.0
2008-04-25 12:00:00,40.25,40.3,40.25,40.28,55500.0,21.8714,21.8986,21.8714,21.8877,55500.0
2008-04-25 12:10:00,40.28,40.31,40.28,40.28,20000.0,21.8877,21.904,21.8877,21.8877,20000.0
2008-04-25 12:20:00,40.28,40.28,40.24,40.24,13000.0,21.8877,21.8877,21.866,21.866,13000.0
2008-04-25 12:30:00,40.25,40.26,40.2,40.23,42000.0,21.8714,21.8769,21.8443,21.8606,42000.0
2008-04-25 12:40:00,40.24,40.25,40.21,40.24,18700.0,21.866,21.8714,21.8497,21.866,18700.0
2008-04-25 12:50:00,40.22,40.24,40.2,40.22,19700.0,21.8551,21.866,21.8443,21.8551,19700.0
2008-04-25 13:00:00,40.22,40.23,40.2,40.2,58900.0,21.8551,21.8606,21.8443,21.8443,58900.0
2008-04-25 13:10:00,40.21,40.22,40.18,40.19,109100.0,21.8497,21.8551,21.8334,21.8388,109100.0
2008-04-25 13:20:00,40.2,40.21,40.18,40.2,117300.0,21.8443,21.8497,21.8334,21.8443,117300.0
2008-04-25 13:30:00,40.2,40.2,40.17,40.19,24700.0,21.8443,21.8443,21.828,21.8388,24700.0
2008-04-25 13:40:00,40.2,40.2,40.17,40.19,46700.0,21.8443,21.8443,21.828,21.8388,46700.0
2008-04-25 13:50:00,40.19,40.25,40.19,40.25,69300.0,21.8388,21.8714,21.8388,21.8714,69300.0
2008-04-25 14:00:00,40.26,40.27,40.25,40.26,122600.0,21.8769,21.8823,21.8714,21.8769,122600.0
2008-04-25 14:10:00,40.25,40.25,40.22,40.25,35700.0,21.8714,21.8714,21.8551,21.8714,35700.0
2008-04-25 14:20:00,40.25,40.25,40.21,40.21,148200.0,21.8714,21.8714,21.8497,21.8497,148200.0
2008-04-25 14:30:00,40.22,40.24,40.21,40.21,163400.0,21.8551,21.866,21.8497,21.8497,163400.0
2008-04-25 14:40:00,40.22,40.22,40.15,40.16,143300.0,21.8551,21.8551,21.8171,21.8225,143300.0
2008-04-25 14:50:00,40.16,40.21,40.16,40.2,157600.0,21.8225,21.8497,21.8225,21.8443,157600.0
2008-04-25 15:00:00,40.2,40.23,40.18,40.22,175800.0,21.8443,21.8606,21.8334,21.8551,175800.0
2008-04-25 15:10:00,40.23,40.25,40.18,40.23,204500.0,21.8606,21.8714,21.8334,21.8606,204500.0
2008-04-25 15:20:00,40.23,40.28,40.22,40.26,79400.0,21.8606,21.8877,21.8551,21.8769,79400.0
2008-04-25 15:30:00,40.26,40.3,40.26,40.27,173900.0,21.8769,21.8986,21.8769,21.8823,173900.0
2008-04-25 15:40:00,40.27,40.27,40.22,40.24,346800.0,21.8823,21.8823,21.8551,21.866,346800.0
2008-04-25 15:50:00,40.24,40.34,40.18,40.34,354200.0,21.866,21.9204,21.8334,21.9204,354200.0
2008-04-28 09:30:00,40.34,40.48,40.27,40.42,125400.0,21.9204,21.9964,21.8823,21.9638,125400.0
2008-04-28 09:40:00,40.42,40.42,40.21,40.25,63700.0,21.9638,21.9638,21.8497,21.8714,63700.0
2008-04-28 09:50:00,40.25,40.27,40.2,40.2,24700.0,21.8714,21.8823,21.8443,21.8443,24700.0
2008-04-28 10:00:00,40.18,40.18,40.11,40.17,74200.0,21.8334,21.8334,21.7954,21.828,74200.0
2008-04-28 10:10:00,40.17,40.36,40.17,40.35,116900.0,21.828,21.9312,21.828,21.9258,116900.0
2008-04-28 10:20:00,40.35,40.42,40.35,40.42,26600.0,21.9258,21.9638,21.9258,21.9638,26600.0
2008-04-28 10:30:00,40.43,40.5,40.41,40.47,38000.0,21.9693,22.0073,21.9584,21.991,38000.0
2008-04-28 10:40:00,40.46,40.47,40.42,40.42,75500.0,21.9856,21.991,21.9638,21.9638,75500.0
2008-04-28 10:50:00,40.42,40.42,40.39,40.4,53800.0,21.9638,21.9638,21.9475,21.953,53800.0
2008-04-28 11:00:00,40.4,40.41,40.38,40.38,34500.0,21.953,21.9584,21.9421,21.9421,34500.0
2008-04-28 11:10:00,40.38,40.39,40.34,40.34,11400.0,21.9421,21.9475,21.9204,21.9204,11400.0
2008-04-28 11:20:00,40.34,40.34,40.26,40.27,13900.0,21.9204,21.9204,21.8769,21.8823,13900.0
2008-04-28 11:30:00,40.27,40.32,40.24,40.3,157500.0,21.8823,21.9095,21.866,21.8986,157500.0
2008-04-28 11:40:00,40.31,40.31,40.29,40.3,7000.0,21.904,21.904,21.8932,21.8986,7000.0
2008-04-28 11:50:00,40.31,40.31,40.29,40.3,4100.0,21.904,21.904,21.8932,21.8986,4100.0
2008-04-28 12:00:00,40.29,40.33,40.29,40.33,117900.0,21.8932,21.9149,21.8932,21.9149,117900.0
2008-04-28 12:10:00,40.32,40.34,40.31,40.31,15400.0,21.9095,21.9204,21.904,21.904,15400.0
2008-04-28 12:20:00,40.32,40.35,40.31,40.35,155000.0,21.9095,21.9258,21.904,21.9258,155000.0
2008-04-28 12:30:00,40.36,40.37,40.33,40.33,14500.0,21.9312,21.9367,21.9149,21.9149,14500.0
2008-04-28 12:40:00,40.33,40.33,40.28,40.29,9900.0,21.9149,21.9149,21.8877,21.8932,9900.0
2008-04-28 12:50:00,40.29,40.31,40.28,40.29,16900.0,21.8932,21.904,21.8877,21.8932,16900.0
2008-04-28 13:00:00,40.29,40.32,40.28,40.3,11700.0,21.8932,21.9095,21.8877,21.8986,11700.0
2008-04-28 13:10:00,40.3,40.31,40.27,40.28,46100.0,21.8986,21.904,21.8823,21.8877,46100.0
2008-04-28 13:20:00,40.27,40.28,40.25,40.26,71500.0,21.8823,21.8877,21.8714,21.8769,71500.0
2008-04-28 13:30:00,40.27,40.28,40.25,40.25,19900.0,21.8823,21.8877,21.8714,21.8714,19900.0
2008-04-28 13:40:00,40.26,40.28,40.25,40.28,208800.0,21.8769,21.8877,21.8714,21.8877,208800.0
2008-04-28 13:50:00,40.27,40.3,40.26,40.29,82800.0,21.8823,21.8986,21.8769,21.8932,82800.0
2008-04-28 14:00:00,40.29,40.29,40.27,40.27,55000.0,21.8932,21.8932,21.8823,21.8823,55000.0
2008-04-28 14:10:00,40.28,40.29,40.26,40.29,129900.0,21.8877,21.8932,21.8769,21.8932,129900.0
2008-04-28 14:20:00,40.28,40.32,40.27,40.28,121300.0,21.8877,21.9095,21.8823,21.8877,121300.0
2008-04-28 14:30:00,40.29,40.31,40.28,40.3,90300.0,21.8932,21.904,21.8877,21.8986,90300.0
2008-04-28 14:40:00,40.29,40.32,40.29,40.29,156800.0,21.8932,21.9095,21.8932,21.8932,156800.0
2008-04-28 14:50:00,40.29,40.31,40.27,40.31,118600.0,21.8932,21.904,21.8823,21.904,118600.0
2008-04-28 15:00:00,40.31,40.33,40.29,40.3,80600.0,21.904,21.9149,21.8932,21.8986,80600.0
2008-04-28 15:10:00,40.31,40.32,40.3,40.31,51500.0,21.904,21.9095,21.8986,21.904,51500.0
2008-04-28 15:20:00,40.31,40.32,40.25,40.26,61800.0,21.904,21.9095,21.8714,21.8769,61800.0
2008-04-28 15:30:00,40.27,40.27,40.23,40.25,42500.0,21.8823,21.8823,21.8606,21.8714,42500.0
2008-04-28 15:40:00,40.25,40.27,40.22,40.23,330600.0,21.8714,21.8823,21.8551,21.8606,330600.0
2008-04-28 15:50:00,40.22,40.23,40.14,40.2,240700.0,21.8551,21.8606,21.8117,21.8443,240700.0
2008-04-29 09:30:00,40.01,40.3,40.01,40.23,73700.0,21.741,21.8986,21.741,21.8606,73700.0
2008-04-29 09:40:00,40.23,40.27,40.18,40.21,52100.0,21.8606,21.8823,21.8334,21.8497,52100.0
2008-04-29 09:50:00,40.21,40.21,40.14,40.17,63800.0,21.8497,21.8497,21.8117,21.828,63800.0
2008-04-29 10:00:00,40.17,40.23,40.07,40.13,379100.0,21.828,21.8606,21.7736,21.8062,379100.0
2008-04-29 10:10:00,40.13,40.21,40.13,40.19,115200.0,21.8062,21.8497,21.8062,21.8388,115200.0
2008-04-29 10:20:00,40.19,40.19,40.14,40.18,94100.0,21.8388,21.8388,21.8117,21.8334,94100.0
2008-04-29 10:30:00,40.17,40.17,40.09,40.1,87400.0,21.828,21.828,21.7845,21.7899,87400.0
2008-04-29 10:40:00,40.1,40.1,40.05,40.07,249500.0,21.7899,21.7899,21.7628,21.7736,249500.0
2008-04-29 10:50:00,40.06,40.06,39.97,40.0,95700.0,21.7682,21.7682,21.7193,21.7356,95700.0
2008-04-29 11:00:00,40.0,40.0,39.96,39.96,43000.0,21.7356,21.7356,21.7139,21.7139,43000.0
2008-04-29 11:10:00,39.96,39.97,39.94,39.95,38300.0,21.7139,21.7193,21.703,21.7084,38300.0
2008-04-29 11:20:00,39.96,39.96,39.93,39.94,30300.0,21.7139,21.7139,21.6976,21.703,30300.0
2008-04-29 11:30:00,39.94,40.06,39.94,40.04,169600.0,21.703,21.7682,21.703,21.7573,169600.0
2008-04-29 11:40:00,40.05,40.05,39.97,40.03,83200.0,21.7628,21.7628,21.7193,21.7519,83200.0
2008-04-29 11:50:00,40.03,40.06,40.0,40.01,62600.0,21.7519,21.7682,21.7356,21.741,62600.0
2008-04-29 12:00:00,40.01,40.01,39.99,40.0,38900.0,21.741,21.741,21.7302,21.7356,38900.0
2008-04-29 12:10:00,40.0,40.02,39.99,40.02,48300.0,21.7356,21.7465,21.7302,21.7465,48300.0
2008-04-29 12:20:00,40.01,40.05,40.0,40.05,76600.0,21.741,21.7628,21.7356,21.7628,76600.0
2008-04-29 12:30:00,40.04,40.06,40.0,40.06,237200.0,21.7573,21.7682,21.7356,21.7682,237200.0
2008-04-29 12:40:00,40.06,40.07,40.03,40.04,107600.0,21.7682,21.7736,21.7519,21.7573,107600.0
2008-04-29 12:50:00,40.03,40.07,40.03,40.05,218200.0,21.7519,21.7736,21.7519,21.7628,218200.0
2008-04-29 13:00:00,40.04,40.05,40.02,40.04,30800.0,21.7573,21.7628,21.7465,21.7573,30800.0
2008-04-29 13:10:00,40.04,40.06,40.04,40.05,276400.0,21.7573,21.7682,21.7573,21.7628,276400.0
2008-04-29 13:20:00,40.05,40.07,40.04,40.05,31600.0,21.7628,21.7736,21.7573,21.7628,31600.0
2008-04-29 13:30:00,40.05,40.06,40.04,40.05,120400.0,21.7628,21.7682,21.7573,21.7628,120400.0
2008-04-29 13:40:00,40.04,40.05,40.0,40.0,68000.0,21.7573,21.7628,21.7356,21.7356,68000.0
2008-04-29 13:50:00,40.01,40.01,39.99,40.0,33500.0,21.741,21.741,21.7302,21.7356,33500.0
2008-04-29 14:00:00,40.0,40.0,39.98,39.98,26200.0,21.7356,21.7356,21.7247,21.7247,26200.0
2008-04-29 14:10:00,39.98,40.01,39.96,39.98,71800.0,21.7247,21.741,21.7139,21.7247,71800.0
2008-04-29 14:20:00,39.99,40.03,39.99,40.02,180200.0,21.7302,21.7519,21.7302,21.7465,180200.0
2008-04-29 14:30:00,40.01,40.05,39.98,39.99,253700.0,21.741,21.7628,21.7247,21.7302,253700.0
2008-04-29 14:40:00,39.99,40.05,39.99,40.05,36300.0,21.7302,21.7628,21.7302,21.7628,36300.0
2008-04-29 14:50:00,40.04,40.08,40.04,40.08,96500.0,21.7573,21.7791,21.7573,21.7791,96500.0
2008-04-29 15:00:00,40.08,40.1,40.07,40.09,48900.0,21.7791,21.7899,21.7736,21.7845,48900.0
2008-04-29 15:10:00,40.09,40.11,40.08,40.11,40900.0,21.7845,21.7954,21.7791,21.7954,40900.0
2008-04-29 15:20:00,40.11,40.11,40.03,40.03,110900.0,21.7954,21.7954,21.7519,21.7519,110900.0
2008-04-29 15:30:00,40.02,40.06,40.02,40.03,147600.0,21.7465,21.7682,21.7465,21.7519,147600.0
2008-04-29 15:40:00,40.02,40.02,39.97,39.98,109200.0,21.7465,21.7465,21.7193,21.7247,109200.0
2008-04-29 15:50:00,39.98,40.04,39.97,40.03,95000.0,21.7247,21.7573,21.7193,21.7519,95000.0
2008-04-30 09:30:00,40.11,40.11,40.0,40.03,116700.0,21.7954,21.7954,21.7356,21.7519,116700.0
2008-04-30 09:40:00,40.04,40.11,40.04,40.08,30800.0,21.7573,21.7954,21.7573,21.7791,30800.0
2008-04-30 09:50:00,40.09,40.11,40.06,40.08,91500.0,21.7845,21.7954,21.7682,21.7791,91500.0
2008-04-30 10:00:00,40.07,40.25,40.07,40.25,133300.0,21.7736,21.8714,21.7736,21.8714,133300.0
2008-04-30 10:10:00,40.25,40.25,40.1,40.1,36800.0,21.8714,21.8714,21.7899,21.7899,36800.0
2008-04-30 10:20:00,40.1,40.13,40.1,40.1,7500.0,21.7899,21.8062,21.7899,21.7899,7500.0
2008-04-30 10:30:00,40.11,40.15,40.02,40.02,53300.0,21.7954,21.8171,21.7465,21.7465,53300.0
2008-04-30 10:40:00,40.01,40.01,39.97,39.98,75200.0,21.741,21.741,21.7193,21.7247,75200.0
2008-04-30 10:50:00,39.98,39.99,39.96,39.98,20700.0,21.7247,21.7302,21.7139,21.7247,20700.0
2008-04-30 11:00:00,39.99,40.06,39.99,40.05,57500.0,21.7302,21.7682,21.7302,21.7628,57500.0
2008-04-30 11:10:00,40.05,40.11,40.05,40.1,12700.0,21.7628,21.7954,21.7628,21.7899,12700.0
2008-04-30 11:20:00,40.1,40.12,40.1,40.12,32000.0,21.7899,21.8008,21.7899,21.8008,32000.0
2008-04-30 11:30:00,40.12,40.14,40.12,40.13,13100.0,21.8008,21.8117,21.8008,21.8062,13100.0
2008-04-30 11:40:00,40.13,40.13,40.1,40.11,12400.0,21.8062,21.8062,21.7899,21.7954,12400.0
2008-04-30 11:50:00,40.1,40.12,40.09,40.12,23100.0,21.7899,21.8008,21.7845,21.8008,23100.0
2008-04-30 12:00:00,40.12,40.18,40.12,40.18,6800.0,21.8008,21.8334,21.8008,21.8334,6800.0
2008-04-30 12:10:00,40.18,40.19,40.13,40.13,37200.0,21.8334,21.8388,21.8062,21.8062,37200.0
2008-04-30 12:20:00,40.11,40.11,40.09,40.09,188400.0,21.7954,21.7954,21.7845,21.7845,188400.0
2008-04-30 12:30:00,40.08,40.1,40.08,40.09,18500.0,21.7791,21.7899,21.7791,21.7845,18500.0
2008-04-30 12:40:00,40.1,40.1,40.08,40.09,52200.0,21.7899,21.7899,21.7791,21.7845,52200.0
2008-04-30 12:50:00,40.09,40.1,40.06,40.06,102900.0,21.7845,21.7899,21.7682,21.7682,102900.0
2008-04-30 13:00:00,40.06,40.1,40.06,40.09,41800.0,21.7682,21.7899,21.7682,21.7845,41800.0
2008-04-30 13:10:00,40.09,40.11,40.08,40.09,72400.0,21.7845,21.7954,21.7791,21.7845,72400.0
2008-04-30 13:20:00,40.1,40.13,40.1,40.12,85000.0,21.7899,21.8062,21.7899,21.8008,85000.0
2008-04-30 13:30:00,40.12,40.14,40.11,40.14,4600.0,21.8008,21.8117,21.7954,21.8117,4600.0
2008-04-30 13:40:00,40.15,40.15,40.14,40.15,8600.0,21.8171,21.8171,21.8117,21.8171,8600.0
2008-04-30 13:50:00,40.14,40.17,40.13,40.17,25200.0,21.8117,21.828,21.8062,21.828,25200.0
2008-04-30 14:00:00,40.17,40.31,40.16,40.3,20300.0,21.828,21.904,21.8225,21.8986,20300.0
2008-04-30 14:10:00,40.31,40.55,40.21,40.51,274200.0,21.904,22.0345,21.8497,22.0127,274200.0
2008-04-30 14:20:00,40.52,40.52,40.25,40.36,230200.0,22.0182,22.0182,21.8714,21.9312,230200.0
2008-04-30 14:30:00,40.36,40.42,40.34,40.37,141200.0,21.9312,21.9638,21.9204,21.9367,141200.0
2008-04-30 14:40:00,40.37,40.41,40.35,40.35,110900.0,21.9367,21.9584,21.9258,21.9258,110900.0
2008-04-30 14:50:00,40.35,40.36,40.24,40.34,206200.0,21.9258,21.9312,21.866,21.9204,206200.0
2008-04-30 15:00:00,40.33,40.33,40.23,40.24,124200.0,21.9149,21.9149,21.8606,21.866,124200.0
2008-04-30 15:10:00,40.24,40.27,40.05,40.2,360600.0,21.866,21.8823,21.7628,21.8443,360600.0
2008-04-30 15:20:00,40.2,40.24,40.15,40.16,108000.0,21.8443,21.866,21.8171,21.8225,108000.0
2008-04-30 15:30:00,40.17,40.22,40.14,40.18,65900.0,21.828,21.8551,21.8117,21.8334,65900.0
2008-04-30 15:40:00,40.18,40.18,40.1,40.11,206100.0,21.8334,21.8334,21.7899,21.7954,206100.0
2008-04-30 15:50:00,40.11,40.12,39.99,40.05,393000.0,21.7954,21.8008,21.7302,21.7628,393000.0
2008-05-01 09:30:00,40.1,40.21,40.06,40.08,86300.0,21.7899,21.8497,21.7682,21.7791,86300.0
2008-05-01 09:40:00,40.06,40.26,40.06,40.26,152700.0,21.7682,21.8769,21.7682,21.8769,152700.0
2008-05-01 09:50:00,40.26,40.37,40.22,40.33,68900.0,21.8769,21.9367,21.8551,21.9149,68900.0
2008-05-01 10:00:00,40.34,40.49,40.34,40.44,316000.0,21.9204,22.0019,21.9204,21.9747,316000.0
2008-05-01 10:10:00,40.44,40.44,40.35,40.36,137300.0,21.9747,21.9747,21.9258,21.9312,137300.0
2008-05-01 10:20:00,40.36,40.45,40.34,40.41,64900.0,21.9312,21.9801,21.9204,21.9584,64900.0
2008-05-01 10:30:00,40.41,40.42,40.32,40.32,140200.0,21.9584,21.9638,21.9095,21.9095,140200.0
2008-05-01 10:40:00,40.32,40.33,40.16,40.17,477800.0,21.9095,21.9149,21.8225,21.828,477800.0
2008-05-01 10:50:00,40.16,40.2,40.14,40.16,183100.0,21.8225,21.8443,21.8117,21.8225,183100.0
2008-05-01 11:00:00,40.16,40.18,40.12,40.17,158600.0,21.8225,21.8334,21.8008,21.828,158600.0
2008-05-01 11:10:00,40.17,40.19,40.16,40.18,215300.0,21.828,21.8388,21.8225,21.8334,215300.0
2008-05-01 11:20:00,40.18,40.19,40.15,40.16,34700.0,21.8334,21.8388,21.8171,21.8225,34700.0
2008-05-01 11:30:00,40.15,40.17,40.14,40.16,63100.0,21.8171,21.828,21.8117,21.8225,63100.0
2008-05-01 11:40:00,40.15,40.18,40.12,40.12,36800.0,21.8171,21.8334,21.8008,21.8008,36800.0
2008-05-01 11:50:00,40.12,40.13,40.05,40.06,136800.0,21.8008,21.8062,21.7628,21.7682,136800.0
2008-05-01 12:00:00,40.07,40.1,40.07,40.1,59600.0,21.7736,21.7899,21.7736,21.7899,59600.0
2008-05-01 12:10:00,40.1,40.21,40.09,40.19,159900.0,21.7899,21.8497,21.7845,21.8388,159900.0
2008-05-01 12:20:00,40.19,40.2,40.16,40.18,16900.0,21.8388,21.8443,21.8225,21.8334,16900.0
2008-05-01 12:30:00,40.2,40.27,40.2,40.27,38300.0,21.8443,21.8823,21.8443,21.8823,38300.0
2008-05-01 12:40:00,40.28,40.32,40.28,40.32,121100.0,21.8877,21.9095,21.8877,21.9095,121100.0
2008-05-01 12:50:00,40.32,40.43,40.31,40.36,106600.0,21.9095,21.9693,21.904,21.9312,106600.0
2008-05-01 13:00:00,40.35,40.35,40.3,40.34,40100.0,21.9258,21.9258,21.8986,21.9204,40100.0
2008-05-01 13:10:00,40.34,40.44,40.34,40.41,85300.0,21.9204,21.9747,21.9204,21.9584,85300.0
2008-05-01 13:20:00,40.41,40.46,40.37,40.45,94600.0,21.9584,21.9856,21.9367,21.9801,94600.0
2008-05-01 13:30:00,40.44,40.46,40.43,40.45,33500.0,21.9747,21.9856,21.9693,21.9801,33500.0
2008-05-01 13:40:00,40.45,40.47,40.44,40.46,29200.0,21.9801,21.991,21.9747,21.9856,29200.0
2008-05-01 13:50:00,40.45,40.49,40.45,40.49,37600.0,21.9801,22.0019,21.9801,22.0019,37600.0
2008-05-01 14:00:00,40.49,40.52,40.48,40.5,284000.0,22.0019,22.0182,21.9964,22.0073,284000.0
2008-05-01 14:10:00,40.5,40.51,40.48,40.49,48000.0,22.0073,22.0127,21.9964,22.0019,48000.0
2008-05-01 14:20:00,40.49,40.55,40.49,40.5,63600.0,22.0019,22.0345,22.0019,22.0073,63600.0
2008-05-01 14:30:00,40.5,40.54,40.47,40.51,111100.0,22.0073,22.029,21.991,22.0127,111100.0
2008-05-01 14:40:00,40.5,40.6,40.5,40.58,155500.0,22.0073,22.0616,22.0073,22.0508,155500.0
2008-05-01 14:50:00,40.58,40.59,40.42,40.45,103900.0,22.0508,22.0562,21.9638,21.9801,103900.0
2008-05-01 15:00:00,40.45,40.5,40.44,40.45,57200.0,21.9801,22.0073,21.9747,21.9801,57200.0
2008-05-01 15:10:00,40.45,40.47,40.44,40.46,50200.0,21.9801,21.991,21.9747,21.9856,50200.0
2008-05-01 15:20:00,40.46,40.47,40.38,40.4,101100.0,21.9856,21.991,21.9421,21.953,101100.0
2008-05-01 15:30:00,40.4,40.42,40.33,40.34,119600.0,21.953,21.9638,21.9149,21.9204,119600.0
2008-05-01 15:40:00,40.34,40.39,40.32,40.38,170500.0,21.9204,21.9475,21.9095,21.9421,170500.0
2008-05-01 15:50:00,40.38,40.49,40.38,40.48,227400.0,21.9421,22.0019,21.9421,21.9964,227400.0
2008-05-02 09:30:00,40.7,40.79,40.6,40.72,42000.0,22.116,22.1649,22.0616,22.1268,42000.0
2008-05-02 09:40:00,40.72,40.9,40.72,40.88,60100.0,22.1268,22.2247,22.1268,22.2138,60100.0
2008-05-02 09:50:00,40.88,40.96,40.86,40.87,305200.0,22.2138,22.2573,22.2029,22.2083,305200.0
2008-05-02 10:00:00,40.87,40.89,40.81,40.81,101500.0,22.2083,22.2192,22.1757,22.1757,101500.0
2008-05-02 10:10:00,40.81,40.81,40.71,40.74,37300.0,22.1757,22.1757,22.1214,22.1377,37300.0
2008-05-02 10:20:00,40.74,40.76,40.7,40.75,77100.0,22.1377,22.1486,22.116,22.1431,77100.0
2008-05-02 10:30:00,40.77,40.8,40.75,40.75,29400.0,22.154,22.1703,22.1431,22.1431,29400.0
2008-05-02 10:40:00,40.73,40.88,40.73,40.85,121900.0,22.1323,22.2138,22.1323,22.1975,121900.0
2008-05-02 10:50:00,40.84,40.87,40.81,40.86,41600.0,22.192,22.2083,22.1757,22.2029,41600.0
2008-05-02 11:00:00,40.87,40.96,40.87,40.95,68700.0,22.2083,22.2573,22.2083,22.2518,68700.0
2008-05-02 11:10:00,40.96,41.05,40.96,41.02,125000.0,22.2573,22.3062,22.2573,22.2899,125000.0
2008-05-02 11:20:00,41.01,41.08,41.0,41.06,143100.0,22.2844,22.3225,22.279,22.3116,143100.0
2008-05-02 11:30:00,41.06,41.11,41.05,41.06,58100.0,22.3116,22.3388,22.3062,22.3116,58100.0
2008-05-02 11:40:00,41.07,41.1,41.07,41.09,73200.0,22.317,22.3333,22.317,22.3279,73200.0
2008-05-02 11:50:00,41.1,41.17,41.1,41.17,136400.0,22.3333,22.3714,22.3333,22.3714,136400.0
2008-05-02 12:00:00,41.16,41.16,41.03,41.03,65200.0,22.3659,22.3659,22.2953,22.2953,65200.0
2008-05-02 12:10:00,41.03,41.03,40.99,40.99,92700.0,22.2953,22.2953,22.2736,22.2736,92700.0
2008-05-02 12:20:00,41.0,41.07,41.0,41.05,89300.0,22.279,22.317,22.279,22.3062,89300.0
2008-05-02 12:30:00,41.04,41.04,40.98,41.01,79000.0,22.3007,22.3007,22.2681,22.2844,79000.0
2008-05-02 12:40:00,41.01,41.01,40.97,40.97,21300.0,22.2844,22.2844,22.2627,22.2627,21300.0
2008-05-02 12:50:00,40.97,40.99,40.95,40.95,33200.0,22.2627,22.2736,22.2518,22.2518,33200.0
2008-05-02 13:00:00,40.95,40.95,40.83,40.85,64500.0,22.2518,22.2518,22.1866,22.1975,64500.0
2008-05-02 13:10:00,40.85,40.85,40.77,40.78,87600.0,22.1975,22.1975,22.154,22.1594,87600.0
2008-05-02 13:20:00,40.78,40.83,40.77,40.82,52500.0,22.1594,22.1866,22.154,22.1812,52500.0
2008-05-02 13:30:00,40.82,40.85,40.81,40.84,71700.0,22.1812,22.1975,22.1757,22.192,71700.0
2008-05-02 13:40:00,40.83,40.94,40.82,40.92,121300.0,22.1866,22.2464,22.1812,22.2355,121300.0
2008-05-02 13:50:00,40.92,40.93,40.84,40.85,97400.0,22.2355,22.241,22.192,22.1975,97400.0
2008-05-02 14:00:00,40.84,40.88,40.76,40.76,97100.0,22.192,22.2138,22.1486,22.1486,97100.0
2008-05-02 14:10:00,40.76,40.81,40.76,40.79,72800.0,22.1486,22.1757,22.1486,22.1649,72800.0
2008-05-02 14:20:00,40.8,40.83,40.79,40.8,64600.0,22.1703,22.1866,22.1649,22.1703,64600.0
2008-05-02 14:30:00,40.8,40.9,40.79,40.89,71200.0,22.1703,22.2247,22.1649,22.2192,71200.0
2008-05-02 14:40:00,40.89,40.89,40.82,40.85,55900.0,22.2192,22.2192,22.1812,22.1975,55900.0
2008-05-02 14:50:00,40.86,40.87,40.82,40.82,86700.0,22.2029,22.2083,22.1812,22.1812,86700.0
2008-05-02 15:00:00,40.82,40.86,40.82,40.86,68700.0,22.1812,22.2029,22.1812,22.2029,68700.0
2008-05-02 15:10:00,40.87,40.98,40.86,40.96,216300.0,22.2083,22.2681,22.2029,22.2573,216300.0
2008-05-02 15:20:00,40.96,40.99,40.94,40.96,137800.0,22.2573,22.2736,22.2464,22.2573,137800.0
2008-05-02 15:30:00,40.96,40.96,40.9,40.92,166700.0,22.2573,22.2573,22.2247,22.2355,166700.0
2008-05-02 15:40:00,40.92,40.93,40.8,40.8,214400.0,22.2355,22.241,22.1703,22.1703,214400.0
2008-05-02 15:50:00,40.82,40.92,40.79,40.86,157400.0,22.1812,22.2355,22.1649,22.2029,157400.0
2008-05-05 09:30:00,40.71,40.82,40.48,40.48,195100.0,22.1214,22.1812,21.9964,21.9964,195100.0
2008-05-05 09:40:00,40.47,40.48,40.37,40.37,102300.0,21.991,21.9964,21.9367,21.9367,102300.0
2008-05-05 09:50:00,40.37,40.63,40.37,40.55,321200.0,21.9367,22.0779,21.9367,22.0345,321200.0
2008-05-05 10:00:00,40.55,40.59,40.44,40.49,199400.0,22.0345,22.0562,21.9747,22.0019,199400.0
2008-05-05 10:10:00,40.49,40.5,40.41,40.43,65300.0,22.0019,22.0073,21.9584,21.9693,65300.0
2008-05-05 10:20:00,40.43,40.45,40.41,40.43,18200.0,21.9693,21.9801,21.9584,21.9693,18200.0
2008-05-05 10:30:00,40.43,40.43,40.4,40.41,95700.0,21.9693,21.9693,21.953,21.9584,95700.0
2008-05-05 10:40:00,40.4,40.43,40.39,40.42,35700.0,21.953,21.9693,21.9475,21.9638,35700.0
2008-05-05 10:50:00,40.41,40.41,40.32,40.32,81600.0,21.9584,21.9584,21.9095,21.9095,81600.0
2008-05-05 11:00:00,40.32,40.35,40.28,40.34,80100.0,21.9095,21.9258,21.8877,21.9204,80100.0
2008-05-05 11:10:00,40.33,40.35,40.31,40.32,28700.0,21.9149,21.9258,21.904,21.9095,28700.0
2008-05-05 11:20:00,40.32,40.33,40.29,40.3,61300.0,21.9095,21.9149,21.8932,21.8986,61300.0
2008-05-05 11:30:00,40.29,40.3,40.28,40.29,37100.0,21.8932,21.8986,21.8877,21.8932,37100.0
2008-05-05 11:40:00,40.29,40.3,40.28,40.29,12300.0,21.8932,21.8986,21.8877,21.8932,12300.0
2008-05-05 11:50:00,40.29,40.34,40.22,40.23,75100.0,21.8932,21.9204,21.8551,21.8606,75100.0
2008-05-05 12:00:00,40.23,40.27,40.22,40.25,39200.0,21.8606,21.8823,21.8551,21.8714,39200.0
2008-05-05 12:10:00,40.26,40.28,40.24,40.28,23100.0,21.8769,21.8877,21.866,21.8877,23100.0
2008-05-05 12:20:00,40.29,40.29,40.23,40.23,20900.0,21.8932,21.8932,21.8606,21.8606,20900.0
2008-05-05 12:30:00,40.22,40.26,40.22,40.26,99700.0,21.8551,21.8769,21.8551,21.8769,99700.0
2008-05-05 12:40:00,40.26,40.26,40.24,40.26,33300.0,21.8769,21.8769,21.866,21.8769,33300.0
2008-05-05 12:50:00,40.26,40.27,40.26,40.26,24800.0,21.8769,21.8823,21.8769,21.8769,24800.0
2008-05-05 13:00:00,40.26,40.3,40.25,40.29,42200.0,21.8769,21.8986,21.8714,21.8932,42200.0
2008-05-05 13:10:00,40.29,40.32,40.29,40.31,18500.0,21.8932,21.9095,21.8932,21.904,18500.0
2008-05-05 13:20:00,40.31,40.33,40.31,40.32,32500.0,21.904,21.9149,21.904,21.9095,32500.0
2008-05-05 13:30:00,40.32,40.36,40.32,40.35,28900.0,21.9095,21.9312,21.9095,21.9258,28900.0
2008-05-05 13:40:00,40.35,40.39,40.35,40.37,153300.0,21.9258,21.9475,21.9258,21.9367,153300.0
2008-05-05 13:50:00,40.37,40.41,40.37,40.41,28300.0,21.9367,21.9584,21.9367,21.9584,28300.0
2008-05-05 14:00:00,40.4,40.4,40.37,40.38,42900.0,21.953,21.953,21.9367,21.9421,42900.0
2008-05-05 14:10:00,40.38,40.38,40.32,40.33,130700.0,21.9421,21.9421,21.9095,21.9149,130700.0
2008-05-05 14:20:00,40.34,40.35,40.31,40.32,101800.0,21.9204,21.9258,21.904,21.9095,101800.0
2008-05-05 14:30:00,40.32,40.32,40.28,40.29,115600.0,21.9095,21.9095,21.8877,21.8932,115600.0
2008-05-05 14:40:00,40.29,40.32,40.28,40.32,51400.0,21.8932,21.9095,21.8877,21.9095,51400.0
2008-05-05 14:50:00,40.32,40.35,40.31,40.34,11800.0,21.9095,21.9258,21.904,21.9204,11800.0
2008-05-05 15:00:00,40.35,40.39,40.34,40.37,56600.0,21.9258,21.9475,21.9204,21.9367,56600.0
2008-05-05 15:10:00,40.37,40.41,40.37,40.4,109700.0,21.9367,21.9584,21.9367,21.953,109700.0
2008-05-05 15:20:00,40.4,40.43,40.4,40.41,50700.0,21.953,21.9693,21.953,21.9584,50700.0
2008-05-05 15:30:00,40.41,40.43,40.37,40.41,180600.0,21.9584,21.9693,21.9367,21.9584,180600.0
2008-05-05 15:40:00,40.4,40.42,40.38,40.4,415900.0,21.953,21.9638,21.9421,21.953,415900.0
2008-05-05 15:50:00,40.4,40.44,40.39,40.41,174800.0,21.953,21.9747,21.9475,21.9584,174800.0
2008-05-06 09:30:00,40.03,40.31,39.93,39.93,98700.0,21.7519,21.904,21.6976,21.6976,98700.0
2008-05-06 09:40:00,39.92,39.96,39.83,39.96,249900.0,21.6921,21.7139,21.6432,21.7139,249900.0
2008-05-06 09:50:00,39.96,40.15,39.96,40.12,127100.0,21.7139,21.8171,21.7139,21.8008,127100.0
2008-05-06 10:00:00,40.12,40.22,40.11,40.22,95300.0,21.8008,21.8551,21.7954,21.8551,95300.0
2008-05-06 10:10:00,40.22,40.26,40.13,40.15,90300.0,21.8551,21.8769,21.8062,21.8171,90300.0
2008-05-06 10:20:00,40.17,40.19,40.13,40.13,255100.0,21.828,21.8388,21.8062,21.8062,255100.0
2008-05-06 10:30:00,40.13,40.13,40.08,40.08,33300.0,21.8062,21.8062,21.7791,21.7791,33300.0
2008-05-06 10:40:00,40.08,40.1,40.05,40.05,27800.0,21.7791,21.7899,21.7628,21.7628,27800.0
2008-05-06 10:50:00,40.04,40.04,39.97,39.99,27100.0,21.7573,21.7573,21.7193,21.7302,27100.0
2008-05-06 11:00:00,40.0,40.08,40.0,40.06,57000.0,21.7356,21.7791,21.7356,21.7682,57000.0
2008-05-06 11:10:00,40.07,40.07,40.01,40.03,33200.0,21.7736,21.7736,21.741,21.7519,33200.0
2008-05-06 11:20:00,40.03,40.07,40.03,40.06,17600.0,21.7519,21.7736,21.7519,21.7682,17600.0
2008-05-06 11:30:00,40.06,40.08,40.05,40.07,6900.0,21.7682,21.7791,21.7628,21.7736,6900.0
2008-05-06 11:40:00,40.07,40.08,40.06,40.07,15900.0,21.7736,21.7791,21.7682,21.7736,15900.0
2008-05-06 11:50:00,40.07,40.09,40.04,40.09,145200.0,21.7736,21.7845,21.7573,21.7845,145200.0
2008-05-06 12:00:00,40.08,40.19,40.08,40.19,98500.0,21.7791,21.8388,21.7791,21.8388,98500.0
2008-05-06 12:10:00,40.19,40.22,40.18,40.21,170600.0,21.8388,21.8551,21.8334,21.8497,170600.0
2008-05-06 12:20:00,40.22,40.27,40.22,40.23,208300.0,21.8551,21.8823,21.8551,21.8606,208300.0
2008-05-06 12:30:00,40.23,40.25,40.22,40.23,21200.0,21.8606,21.8714,21.8551,21.8606,21200.0
2008-05-06 12:40:00,40.23,40.31,40.23,40.31,35300.0,21.8606,21.904,21.8606,21.904,35300.0
2008-05-06 12:50:00,40.32,40.44,40.32,40.38,45900.0,21.9095,21.9747,21.9095,21.9421,45900.0
2008-05-06 13:00:00,40.38,40.39,40.36,40.37,12200.0,21.9421,21.9475,21.9312,21.9367,12200.0
2008-05-06 13:10:00,40.37,40.4,40.34,40.4,24500.0,21.9367,21.953,21.9204,21.953,24500.0
2008-05-06 13:20:00,40.41,40.41,40.35,40.36,15000.0,21.9584,21.9584,21.9258,21.9312,15000.0
2008-05-06 13:30:00,40.36,40.37,40.35,40.37,21100.0,21.9312,21.9367,21.9258,21.9367,21100.0
2008-05-06 13:40:00,40.37,40.41,40.26,40.28,65800.0,21.9367,21.9584,21.8769,21.8877,65800.0
2008-05-06 13:50:00,40.28,40.41,40.28,40.35,127000.0,21.8877,21.9584,21.8877,21.9258,127000.0
2008-05-06 14:00:00,40.36,40.38,40.25,40.34,48300.0,21.9312,21.9421,21.8714,21.9204,48300.0
2008-05-06 14:10:00,40.34,40.35,40.32,40.34,24800.0,21.9204,21.9258,21.9095,21.9204,24800.0
2008-05-06 14:20:00,40.34,40.39,40.34,40.39,9600.0,21.9204,21.9475,21.9204,21.9475,9600.0
2008-05-06 14:30:00,40.4,40.41,40.37,40.38,14400.0,21.953,21.9584,21.9367,21.9421,14400.0
2008-05-06 14:40:00,40.37,40.42,40.37,40.42,18800.0,21.9367,21.9638,21.9367,21.9638,18800.0
2008-05-06 14:50:00,40.42,40.49,40.42,40.48,39500.0,21.9638,22.0019,21.9638,21.9964,39500.0
2008-05-06 15:00:00,40.47,40.47,40.38,40.38,40400.0,21.991,21.991,21.9421,21.9421,40400.0
2008-05-06 15:10:00,40.39,40.42,40.37,40.41,44900.0,21.9475,21.9638,21.9367,21.9584,44900.0
2008-05-06 15:20:00,40.4,40.4,40.34,40.34,22000.0,21.953,21.953,21.9204,21.9204,22000.0
2008-05-06 15:30:00,40.35,40.44,40.34,40.43,53400.0,21.9258,21.9747,21.9204,21.9693,53400.0
2008-05-06 15:40:00,40.42,40.42,40.38,40.38,71300.0,21.9638,21.9638,21.9421,21.9421,71300.0
2008-05-06 15:50:00,40.38,40.44,40.38,40.43,193100.0,21.9421,21.9747,21.9421,21.9693,193100.0
2008-05-07 09:30:00,40.2,40.46,40.2,40.45,20000.0,21.8443,21.9856,21.8443,21.9801,20000.0
2008-05-07 09:40:00,40.45,40.45,40.29,40.29,91800.0,21.9801,21.9801,21.8932,21.8932,91800.0
2008-05-07 09:50:00,40.3,40.3,40.22,40.24,31400.0,21.8986,21.8986,21.8551,21.866,31400.0
2008-05-07 10:00:00,40.25,40.29,40.23,40.25,50200.0,21.8714,21.8932,21.8606,21.8714,50200.0
2008-05-07 10:10:00,40.26,40.4,40.26,40.4,51500.0,21.8769,21.953,21.8769,21.953,51500.0
2008-05-07 10:20:00,40.4,40.43,40.4,40.41,32100.0,21.953,21.9693,21.953,21.9584,32100.0
2008-05-07 10:30:00,40.41,40.44,40.38,40.4,36800.0,21.9584,21.9747,21.9421,21.953,36800.0
2008-05-07 10:40:00,40.41,40.43,40.2,40.21,42300.0,21.9584,21.9693,21.8443,21.8497,42300.0
2008-05-07 10:50:00,40.2,40.2,40.16,40.18,42000.0,21.8443,21.8443,21.8225,21.8334,42000.0
2008-05-07 11:00:00,40.17,40.23,40.16,40.23,41400.0,21.828,21.8606,21.8225,21.8606,41400.0
2008-05-07 11:10:00,40.24,40.36,40.23,40.34,164900.0,21.866,21.9312,21.8606,21.9204,164900.0
2008-05-07 11:20:00,40.33,40.35,40.32,40.34,25200.0,21.9149,21.9258,21.9095,21.9204,25200.0
2008-05-07 11:30:00,40.35,40.37,40.34,40.35,79500.0,21.9258,21.9367,21.9204,21.9258,79500.0
2008-05-07 11:40:00,40.35,40.36,40.31,40.31,26300.0,21.9258,21.9312,21.904,21.904,26300.0
2008-05-07 11:50:00,40.32,40.34,40.31,40.34,27300.0,21.9095,21.9204,21.904,21.9204,27300.0
2008-05-07 12:00:00,40.34,40.35,40.33,40.35,14700.0,21.9204,21.9258,21.9149,21.9258,14700.0
2008-05-07 12:10:00,40.35,40.36,40.34,40.35,23000.0,21.9258,21.9312,21.9204,21.9258,23000.0
2008-05-07 12:20:00,40.34,40.34,40.32,40.34,13200.0,21.9204,21.9204,21.9095,21.9204,13200.0
2008-05-07 12:30:00,40.34,40.35,40.32,40.32,15100.0,21.9204,21.9258,21.9095,21.9095,15100.0
2008-05-07 12:40:00,40.33,40.33,40.3,40.3,9200.0,21.9149,21.9149,21.8986,21.8986,9200.0
2008-05-07 12:50:00,40.31,40.31,40.29,40.3,6300.0,21.904,21.904,21.8932,21.8986,6300.0
2008-05-07 13:00:00,40.3,40.3,40.14,40.14,193100.0,21.8986,21.8986,21.8117,21.8117,193100.0
2008-05-07 13:10:00,40.13,40.13,40.1,40.13,48000.0,21.8062,21.8062,21.7899,21.8062,48000.0
2008-05-07 13:20:00,40.13,40.21,40.13,40.19,124200.0,21.8062,21.8497,21.8062,21.8388,124200.0
2008-05-07 13:30:00,40.2,40.21,40.17,40.19,14000.0,21.8443,21.8497,21.828,21.8388,14000.0
2008-05-07 13:40:00,40.18,40.21,40.18,40.21,23700.0,21.8334,21.8497,21.8334,21.8497,23700.0
2008-05-07 13:50:00,40.21,40.22,40.15,40.18,15900.0,21.8497,21.8551,21.8171,21.8334,15900.0
2008-05-07 14:00:00,40.18,40.19,40.18,40.18,5000.0,21.8334,21.8388,21.8334,21.8334,5000.0
2008-05-07 14:10:00,40.18,40.19,40.13,40.14,35900.0,21.8334,21.8388,21.8062,21.8117,35900.0
2008-05-07 14:20:00,40.14,40.18,40.01,40.04,433000.0,21.8117,21.8334,21.741,21.7573,433000.0
2008-05-07 14:30:00,40.04,40.04,39.93,39.95,112300.0,21.7573,21.7573,21.6976,21.7084,112300.0
2008-05-07 14:40:00,39.95,39.97,39.89,39.93,35200.0,21.7084,21.7193,21.6758,21.6976,35200.0
2008-05-07 14:50:00,39.93,40.01,39.93,40.0,36500.0,21.6976,21.741,21.6976,21.7356,36500.0
2008-05-07 15:00:00,39.99,40.01,39.97,39.98,73100.0,21.7302,21.741,21.7193,21.7247,73100.0
2008-05-07 15:10:00,39.98,40.08,39.95,40.06,70600.0,21.7247,21.7791,21.7084,21.7682,70600.0
2008-05-07 15:20:00,40.06,40.08,39.87,39.91,67500.0,21.7682,21.7791,21.665,21.6867,67500.0
2008-05-07 15:30:00,39.92,40.01,39.85,39.94,245600.0,21.6921,21.741,21.6541,21.703,245600.0
2008-05-07 15:40:00,39.93,40.03,39.9,39.93,137300.0,21.6976,21.7519,21.6813,21.6976,137300.0
2008-05-07 15:50:00,39.93,39.94,39.77,39.82,371400.0,21.6976,21.703,21.6106,21.6378,371400.0
2008-05-08 09:30:00,39.77,40.03,39.72,40.03,173700.0,21.6106,21.7519,21.5834,21.7519,173700.0
2008-05-08 09:40:00,40.01,40.06,39.87,39.87,51100.0,21.741,21.7682,21.665,21.665,51100.0
2008-05-08 09:50:00,39.87,39.94,39.86,39.87,57300.0,21.665,21.703,21.6595,21.665,57300.0
2008-05-08 10:00:00,39.86,39.86,39.75,39.81,38900.0,21.6595,21.6595,21.5998,21.6324,38900.0
2008-05-08 10:10:00,39.81,39.82,39.65,39.69,169400.0,21.6324,21.6378,21.5454,21.5671,169400.0
2008-05-08 10:20:00,39.69,39.75,39.68,39.74,54400.0,21.5671,21.5998,21.5617,21.5943,54400.0
2008-05-08 10:30:00,39.74,39.77,39.63,39.63,102200.0,21.5943,21.6106,21.5345,21.5345,102200.0
2008-05-08 10:40:00,39.63,39.73,39.63,39.72,33500.0,21.5345,21.5889,21.5345,21.5834,33500.0
2008-05-08 10:50:00,39.72,39.78,39.72,39.78,17000.0,21.5834,21.6161,21.5834,21.6161,17000.0
2008-05-08 11:00:00,39.77,39.83,39.74,39.83,86400.0,21.6106,21.6432,21.5943,21.6432,86400.0
2008-05-08 11:10:00,39.82,39.86,39.82,39.86,25400.0,21.6378,21.6595,21.6378,21.6595,25400.0
2008-05-08 11:20:00,39.86,40.0,39.86,39.91,320900.0,21.6595,21.7356,21.6595,21.6867,320900.0
2008-05-08 11:30:00,39.9,39.96,39.89,39.91,134500.0,21.6813,21.7139,21.6758,21.6867,134500.0
2008-05-08 11:40:00,39.91,39.95,39.9,39.9,41600.0,21.6867,21.7084,21.6813,21.6813,41600.0
2008-05-08 11:50:00,39.91,39.95,39.88,39.95,41900.0,21.6867,21.7084,21.6704,21.7084,41900.0
2008-05-08 12:00:00,39.94,39.94,39.87,39.89,28400.0,21.703,21.703,21.665,21.6758,28400.0
2008-05-08 12:10:00,39.9,39.9,39.79,39.8,42800.0,21.6813,21.6813,21.6215,21.6269,42800.0
2008-05-08 12:20:00,39.8,39.8,39.78,39.79,22600.0,21.6269,21.6269,21.6161,21.6215,22600.0
2008-05-08 12:30:00,39.79,39.87,39.79,39.87,103600.0,21.6215,21.665,21.6215,21.665,103600.0
2008-05-08 12:40:00,39.87,39.88,39.86,39.88,11400.0,21.665,21.6704,21.6595,21.6704,11400.0
2008-05-08 12:50:00,39.88,39.92,39.88,39.91,10800.0,21.6704,21.6921,21.6704,21.6867,10800.0
2008-05-08 13:00:00,39.92,39.94,39.92,39.93,10600.0,21.6921,21.703,21.6921,21.6976,10600.0
2008-05-08 13:10:00,39.93,39.93,39.88,39.9,20800.0,21.6976,21.6976,21.6704,21.6813,20800.0
2008-05-08 13:20:00,39.9,40.11,39.9,40.11,167200.0,21.6813,21.7954,21.6813,21.7954,167200.0
2008-05-08 13:30:00,40.12,40.13,40.03,40.03,34600.0,21.8008,21.8062,21.7519,21.7519,34600.0
2008-05-08 13:40:00,40.02,40.05,40.02,40.05,15400.0,21.7465,21.7628,21.7465,21.7628,15400.0
2008-05-08 13:50:00,40.05,40.13,40.05,40.13,45700.0,21.7628,21.8062,21.7628,21.8062,45700.0
2008-05-08 14:00:00,40.12,40.14,40.0,40.01,125500.0,21.8008,21.8117,21.7356,21.741,125500.0
2008-05-08 14:10:00,40.01,40.04,39.99,39.99,26600.0,21.741,21.7573,21.7302,21.7302,26600.0
2008-05-08 14:20:00,39.99,40.0,39.95,39.95,10400.0,21.7302,21.7356,21.7084,21.7084,10400.0
2008-05-08 14:30:00,39.95,40.02,39.92,40.01,113900.0,21.7084,21.7465,21.6921,21.741,113900.0
2008-05-08 14:40:00,40.0,40.0,39.9,39.94,34100.0,21.7356,21.7356,21.6813,21.703,34100.0
2008-05-08 14:50:00,39.93,39.93,39.87,39.87,254800.0,21.6976,21.6976,21.665,21.665,254800.0
2008-05-08 15:00:00,39.89,39.96,39.89,39.93,34400.0,21.6758,21.7139,21.6758,21.6976,34400.0
2008-05-08 15:10:00,39.94,39.94,39.88,39.89,41100.0,21.703,21.703,21.6704,21.6758,41100.0
2008-05-08 15:20:00,39.89,39.93,39.86,39.89,100300.0,21.6758,21.6976,21.6595,21.6758,100300.0
2008-05-08 15:30:00,39.89,39.92,39.87,39.92,113500.0,21.6758,21.6921,21.665,21.6921,113500.0
2008-05-08 15:40:00,39.92,40.01,39.87,40.01,411600.0,21.6921,21.741,21.665,21.741,411600.0
2008-05-08 15:50:00,40.01,40.02,39.97,39.97,210900.0,21.741,21.7465,21.7193,21.7193,210900.0
2008-05-09 09:30:00,39.82,39.86,39.6,39.6,119100.0,21.6378,21.6595,21.5182,21.5182,119100.0
2008-05-09 09:40:00,39.6,39.74,39.56,39.74,190900.0,21.5182,21.5943,21.4965,21.5943,190900.0
2008-05-09 09:50:00,39.74,39.78,39.68,39.68,70800.0,21.5943,21.6161,21.5617,21.5617,70800.0
2008-05-09 10:00:00,39.71,39.87,39.68,39.78,264800.0,21.578,21.665,21.5617,21.6161,264800.0
2008-05-09 10:10:00,39.78,39.95,39.78,39.95,39800.0,21.6161,21.7084,21.6161,21.7084,39800.0
2008-05-09 10:20:00,39.95,39.96,39.86,39.87,107500.0,21.7084,21.7139,21.6595,21.665,107500.0
2008-05-09 10:30:00,39.87,39.88,39.73,39.82,53800.0,21.665,21.6704,21.5889,21.6378,53800.0
2008-05-09 10:40:00,39.81,39.83,39.8,39.82,34600.0,21.6324,21.6432,21.6269,21.6378,34600.0
2008-05-09 10:50:00,39.81,39.84,39.8,39.81,14300.0,21.6324,21.6487,21.6269,21.6324,14300.0
2008-05-09 11:00:00,39.81,39.83,39.8,39.83,22300.0,21.6324,21.6432,21.6269,21.6432,22300.0
2008-05-09 11:10:00,39.83,39.88,39.82,39.88,72600.0,21.6432,21.6704,21.6378,21.6704,72600.0
2008-05-09 11:20:00,39.87,39.91,39.87,39.87,100500.0,21.665,21.6867,21.665,21.665,100500.0
2008-05-09 11:30:00,39.87,39.87,39.75,39.77,307100.0,21.665,21.665,21.5998,21.6106,307100.0
2008-05-09 11:40:00,39.78,39.85,39.78,39.84,13200.0,21.6161,21.6541,21.6161,21.6487,13200.0
2008-05-09 11:50:00,39.85,39.85,39.83,39.84,59200.0,21.6541,21.6541,21.6432,21.6487,59200.0
2008-05-09 12:00:00,39.83,39.85,39.82,39.84,30100.0,21.6432,21.6541,21.6378,21.6487,30100.0
2008-05-09 12:10:00,39.83,39.87,39.83,39.86,33800.0,21.6432,21.665,21.6432,21.6595,33800.0
2008-05-09 12:20:00,39.86,39.88,39.86,39.88,16000.0,21.6595,21.6704,21.6595,21.6704,16000.0
2008-05-09 12:30:00,39.87,39.88,39.85,39.88,51400.0,21.665,21.6704,21.6541,21.6704,51400.0
2008-05-09 12:40:00,39.88,39.9,39.88,39.9,9800.0,21.6704,21.6813,21.6704,21.6813,9800.0
2008-05-09 12:50:00,39.89,39.9,39.89,39.9,15300.0,21.6758,21.6813,21.6758,21.6813,15300.0
2008-05-09 13:00:00,39.89,39.91,39.88,39.88,88500.0,21.6758,21.6867,21.6704,21.6704,88500.0
2008-05-09 13:10:00,39.89,39.89,39.86,39.88,119000.0,21.6758,21.6758,21.6595,21.6704,119000.0
2008-05-09 13:20:00,39.89,39.96,39.89,39.96,29200.0,21.6758,21.7139,21.6758,21.7139,29200.0
2008-05-09 13:30:00,39.95,39.96,39.93,39.95,24600.0,21.7084,21.7139,21.6976,21.7084,24600.0
2008-05-09 13:40:00,39.94,39.98,39.94,39.97,27100.0,21.703,21.7247,21.703,21.7193,27100.0
2008-05-09 13:50:00,39.96,40.03,39.96,40.02,131600.0,21.7139,21.7519,21.7139,21.7465,131600.0
2008-05-09 14:00:00,40.02,40.07,40.02,40.06,32300.0,21.7465,21.7736,21.7465,21.7682,32300.0
2008-05-09 14:10:00,40.07,40.1,40.06,40.08,89200.0,21.7736,21.7899,21.7682,21.7791,89200.0
2008-05-09 14:20:00,40.07,40.08,40.05,40.06,175300.0,21.7736,21.7791,21.7628,21.7682,175300.0
2008-05-09 14:30:00,40.06,40.12,40.05,40.12,28000.0,21.7682,21.8008,21.7628,21.8008,28000.0
2008-05-09 14:40:00,40.13,40.17,40.13,40.15,32500.0,21.8062,21.828,21.8062,21.8171,32500.0
2008-05-09 14:50:00,40.14,40.19,40.14,40.16,62200.0,21.8117,21.8388,21.8117,21.8225,62200.0
2008-05-09 15:00:00,40.16,40.17,40.15,40.17,86100.0,21.8225,21.828,21.8171,21.828,86100.0
2008-05-09 15:10:00,40.16,40.19,40.16,40.18,20500.0,21.8225,21.8388,21.8225,21.8334,20500.0
2008-05-09 15:20:00,40.18,40.26,40.17,40.24,141800.0,21.8334,21.8769,21.828,21.866,141800.0
2008-05-09 15:30:00,40.25,40.26,40.22,40.23,28200.0,21.8714,21.8769,21.8551,21.8606,28200.0
2008-05-09 15:40:00,40.24,40.24,40.06,40.07,52700.0,21.866,21.866,21.7682,21.7736,52700.0
2008-05-09 15:50:00,40.07,40.11,40.06,40.08,198800.0,21.7736,21.7954,21.7682,21.7791,198800.0
2008-05-12 09:30:00,40.12,40.31,40.01,40.27,64200.0,21.8008,21.904,21.741,21.8823,64200.0
2008-05-12 09:40:00,40.24,40.31,40.14,40.24,91900.0,21.866,21.904,21.8117,21.866,91900.0
2008-05-12 09:50:00,40.24,40.24,40.01,40.02,71500.0,21.866,21.866,21.741,21.7465,71500.0
2008-05-12 10:00:00,40.05,40.12,40.02,40.12,63900.0,21.7628,21.8008,21.7465,21.8008,63900.0
2008-05-12 10:10:00,40.12,40.12,40.02,40.03,28100.0,21.8008,21.8008,21.7465,21.7519,28100.0
2008-05-12 10:20:00,40.03,40.11,40.03,40.1,15700.0,21.7519,21.7954,21.7519,21.7899,15700.0
2008-05-12 10:30:00,40.1,40.17,40.1,40.14,62800.0,21.7899,21.828,21.7899,21.8117,62800.0
2008-05-12 10:40:00,40.14,40.22,40.11,40.22,77100.0,21.8117,21.8551,21.7954,21.8551,77100.0
2008-05-12 10:50:00,40.22,40.22,40.18,40.19,10200.0,21.8551,21.8551,21.8334,21.8388,10200.0
2008-05-12 11:00:00,40.19,40.28,40.19,40.24,12800.0,21.8388,21.8877,21.8388,21.866,12800.0
2008-05-12 11:10:00,40.23,40.26,40.21,40.22,17600.0,21.8606,21.8769,21.8497,21.8551,17600.0
2008-05-12 11:20:00,40.23,40.28,40.23,40.28,23500.0,21.8606,21.8877,21.8606,21.8877,23500.0
2008-05-12 11:30:00,40.28,40.29,40.24,40.25,31300.0,21.8877,21.8932,21.866,21.8714,31300.0
2008-05-12 11:40:00,40.25,40.26,40.18,40.18,142700.0,21.8714,21.8769,21.8334,21.8334,142700.0
2008-05-12 11:50:00,40.18,40.18,40.11,40.12,118400.0,21.8334,21.8334,21.7954,21.8008,118400.0
2008-05-12 12:00:00,40.12,40.19,40.12,40.18,89200.0,21.8008,21.8388,21.8008,21.8334,89200.0
2008-05-12 12:10:00,40.18,40.23,40.18,40.2,207200.0,21.8334,21.8606,21.8334,21.8443,207200.0
2008-05-12 12:20:00,40.19,40.22,40.19,40.22,152000.0,21.8388,21.8551,21.8388,21.8551,152000.0
2008-05-12 12:30:00,40.21,40.25,40.21,40.25,16700.0,21.8497,21.8714,21.8497,21.8714,16700.0
2008-05-12 12:40:00,40.25,40.28,40.24,40.26,14200.0,21.8714,21.8877,21.866,21.8769,14200.0
2008-05-12 12:50:00,40.26,40.3,40.26,40.27,95300.0,21.8769,21.8986,21.8769,21.8823,95300.0
2008-05-12 13:00:00,40.27,40.28,40.26,40.28,21200.0,21.8823,21.8877,21.8769,21.8877,21200.0
2008-05-12 13:10:00,40.28,40.29,40.27,40.28,18300.0,21.8877,21.8932,21.8823,21.8877,18300.0
2008-05-12 13:20:00,40.28,40.29,40.25,40.26,52300.0,21.8877,21.8932,21.8714,21.8769,52300.0
2008-05-12 13:30:00,40.26,40.26,40.23,40.24,157700.0,21.8769,21.8769,21.8606,21.866,157700.0
2008-05-12 13:40:00,40.24,40.25,40.23,40.25,52500.0,21.866,21.8714,21.8606,21.8714,52500.0
2008-05-12 13:50:00,40.24,40.25,40.23,40.24,118200.0,21.866,21.8714,21.8606,21.866,118200.0
2008-05-12 14:00:00,40.23,40.25,40.22,40.25,21300.0,21.8606,21.8714,21.8551,21.8714,21300.0
2008-05-12 14:10:00,40.25,40.3,40.25,40.3,147900.0,21.8714,21.8986,21.8714,21.8986,147900.0
2008-05-12 14:20:00,40.29,40.4,40.29,40.4,37200.0,21.8932,21.953,21.8932,21.953,37200.0
2008-05-12 14:30:00,40.4,40.42,40.39,40.41,32800.0,21.953,21.9638,21.9475,21.9584,32800.0
2008-05-12 14:40:00,40.4,40.42,40.27,40.41,35900.0,21.953,21.9638,21.8823,21.9584,35900.0
2008-05-12 14:50:00,40.42,40.43,40.38,40.39,39700.0,21.9638,21.9693,21.9421,21.9475,39700.0
2008-05-12 15:00:00,40.38,40.4,40.34,40.35,40300.0,21.9421,21.953,21.9204,21.9258,40300.0
2008-05-12 15:10:00,40.34,40.36,40.34,40.36,15700.0,21.9204,21.9312,21.9204,21.9312,15700.0
2008-05-12 15:20:00,40.37,40.46,40.37,40.46,156000.0,21.9367,21.9856,21.9367,21.9856,156000.0
2008-05-12 15:30:00,40.45,40.45,40.42,40.42,76200.0,21.9801,21.9801,21.9638,21.9638,76200.0
2008-05-12 15:40:00,40.44,40.46,40.42,40.46,27700.0,21.9747,21.9856,21.9638,21.9856,27700.0
2008-05-12 15:50:00,40.47,40.51,40.46,40.5,97000.0,21.991,22.0127,21.9856,22.0073,97000.0
2008-05-13 09:30:00,40.64,40.66,40.4,40.4,384200.0,22.0834,22.0942,21.953,21.953,384200.0
2008-05-13 09:40:00,40.41,40.41,40.28,40.28,142400.0,21.9584,21.9584,21.8877,21.8877,142400.0
2008-05-13 09:50:00,40.27,40.34,40.22,40.33,106500.0,21.8823,21.9204,21.8551,21.9149,106500.0
2008-05-13 10:00:00,40.34,40.38,40.23,40.28,84000.0,21.9204,21.9421,21.8606,21.8877,84000.0
2008-05-13 10:10:00,40.26,40.27,40.17,40.19,56700.0,21.8769,21.8823,21.828,21.8388,56700.0
2008-05-13 10:20:00,40.2,40.26,40.2,40.2,25200.0,21.8443,21.8769,21.8443,21.8443,25200.0
2008-05-13 10:30:00,40.2,40.23,40.19,40.23,32000.0,21.8443,21.8606,21.8388,21.8606,32000.0
2008-05-13 10:40:00,40.23,40.24,40.11,40.12,41600.0,21.8606,21.866,21.7954,21.8008,41600.0
2008-05-13 10:50:00,40.12,40.28,40.1,40.28,65500.0,21.8008,21.8877,21.7899,21.8877,65500.0
2008-05-13 11:00:00,40.28,40.3,40.25,40.29,36600.0,21.8877,21.8986,21.8714,21.8932,36600.0
2008-05-13 11:10:00,40.29,40.31,40.23,40.24,29700.0,21.8932,21.904,21.8606,21.866,29700.0
2008-05-13 11:20:00,40.24,40.25,40.22,40.24,30300.0,21.866,21.8714,21.8551,21.866,30300.0
2008-05-13 11:30:00,40.24,40.24,40.15,40.15,41000.0,21.866,21.866,21.8171,21.8171,41000.0
2008-05-13 11:40:00,40.15,40.24,40.15,40.21,16800.0,21.8171,21.866,21.8171,21.8497,16800.0
2008-05-13 11:50:00,40.21,40.24,40.18,40.24,36800.0,21.8497,21.866,21.8334,21.866,36800.0
2008-05-13 12:00:00,40.24,40.29,40.24,40.26,34400.0,21.866,21.8932,21.866,21.8769,34400.0
2008-05-13 12:10:00,40.25,40.31,40.23,40.31,27300.0,21.8714,21.904,21.8606,21.904,27300.0
2008-05-13 12:20:00,40.31,40.35,40.31,40.33,76800.0,21.904,21.9258,21.904,21.9149,76800.0
2008-05-13 12:30:00,40.32,40.39,40.32,40.38,67300.0,21.9095,21.9475,21.9095,21.9421,67300.0
2008-05-13 12:40:00,40.37,40.39,40.18,40.31,178400.0,21.9367,21.9475,21.8334,21.904,178400.0
2008-05-13 12:50:00,40.31,40.31,40.26,40.28,62800.0,21.904,21.904,21.8769,21.8877,62800.0
2008-05-13 13:00:00,40.28,40.33,40.24,40.33,30200.0,21.8877,21.9149,21.866,21.9149,30200.0
2008-05-13 13:10:00,40.33,40.35,40.3,40.32,261100.0,21.9149,21.9258,21.8986,21.9095,261100.0
2008-05-13 13:20:00,40.32,40.38,40.32,40.38,91000.0,21.9095,21.9421,21.9095,21.9421,91000.0
2008-05-13 13:30:00,40.37,40.42,40.35,40.42,99000.0,21.9367,21.9638,21.9258,21.9638,99000.0
2008-05-13 13:40:00,40.42,40.43,40.33,40.39,92900.0,21.9638,21.9693,21.9149,21.9475,92900.0
2008-05-13 13:50:00,40.38,40.39,40.36,40.38,62400.0,21.9421,21.9475,21.9312,21.9421,62400.0
2008-05-13 14:00:00,40.38,40.46,40.38,40.42,39500.0,21.9421,21.9856,21.9421,21.9638,39500.0
2008-05-13 14:10:00,40.42,40.42,40.35,40.35,42900.0,21.9638,21.9638,21.9258,21.9258,42900.0
2008-05-13 14:20:00,40.35,40.37,40.32,40.32,24600.0,21.9258,21.9367,21.9095,21.9095,24600.0
2008-05-13 14:30:00,40.32,40.34,40.31,40.32,33100.0,21.9095,21.9204,21.904,21.9095,33100.0
2008-05-13 14:40:00,40.32,40.32,40.25,40.26,39800.0,21.9095,21.9095,21.8714,21.8769,39800.0
2008-05-13 14:50:00,40.25,40.33,40.25,40.3,39900.0,21.8714,21.9149,21.8714,21.8986,39900.0
2008-05-13 15:00:00,40.3,40.35,40.3,40.32,14600.0,21.8986,21.9258,21.8986,21.9095,14600.0
2008-05-13 15:10:00,40.33,40.35,40.29,40.3,28900.0,21.9149,21.9258,21.8932,21.8986,28900.0
2008-05-13 15:20:00,40.3,40.31,40.25,40.3,45500.0,21.8986,21.904,21.8714,21.8986,45500.0
2008-05-13 15:30:00,40.3,40.32,40.29,40.31,73600.0,21.8986,21.9095,21.8932,21.904,73600.0
2008-05-13 15:40:00,40.31,40.33,40.29,40.32,89100.0,21.904,21.9149,21.8932,21.9095,89100.0
2008-05-13 15:50:00,40.33,40.37,40.32,40.35,251800.0,21.9149,21.9367,21.9095,21.9258,251800.0
2008-05-14 09:30:00,40.66,40.66,40.45,40.56,207800.0,22.0942,22.0942,21.9801,22.0399,207800.0
2008-05-14 09:40:00,40.54,40.56,40.3,40.53,362800.0,22.029,22.0399,21.8986,22.0236,362800.0
2008-05-14 09:50:00,40.53,40.54,40.44,40.47,220200.0,22.0236,22.029,21.9747,21.991,220200.0
2008-05-14 10:00:00,40.46,40.49,40.45,40.45,157100.0,21.9856,22.0019,21.9801,21.9801,157100.0
2008-05-14 10:10:00,40.46,40.5,40.46,40.5,154100.0,21.9856,22.0073,21.9856,22.0073,154100.0
2008-05-14 10:20:00,40.5,40.5,40.46,40.46,167300.0,22.0073,22.0073,21.9856,21.9856,167300.0
2008-05-14 10:30:00,40.45,40.49,40.44,40.45,34200.0,21.9801,22.0019,21.9747,21.9801,34200.0
2008-05-14 10:40:00,40.45,40.5,40.45,40.49,40700.0,21.9801,22.0073,21.9801,22.0019,40700.0
2008-05-14 10:50:00,40.49,40.49,40.38,40.38,108600.0,22.0019,22.0019,21.9421,21.9421,108600.0
2008-05-14 11:00:00,40.39,40.41,40.38,40.4,14500.0,21.9475,21.9584,21.9421,21.953,14500.0
2008-05-14 11:10:00,40.4,40.46,40.38,40.44,53500.0,21.953,21.9856,21.9421,21.9747,53500.0
2008-05-14 11:20:00,40.44,40.47,40.44,40.47,17100.0,21.9747,21.991,21.9747,21.991,17100.0
2008-05-14 11:30:00,40.48,40.51,40.48,40.51,19800.0,21.9964,22.0127,21.9964,22.0127,19800.0
2008-05-14 11:40:00,40.51,40.53,40.51,40.51,7400.0,22.0127,22.0236,22.0127,22.0127,7400.0
2008-05-14 11:50:00,40.52,40.52,40.5,40.5,8000.0,22.0182,22.0182,22.0073,22.0073,8000.0
2008-05-14 12:00:00,40.5,40.52,40.49,40.52,11700.0,22.0073,22.0182,22.0019,22.0182,11700.0
2008-05-14 12:10:00,40.51,40.52,40.5,40.5,6600.0,22.0127,22.0182,22.0073,22.0073,6600.0
2008-05-14 12:20:00,40.5,40.52,40.48,40.49,23200.0,22.0073,22.0182,21.9964,22.0019,23200.0
2008-05-14 12:30:00,40.48,40.49,40.48,40.49,60300.0,21.9964,22.0019,21.9964,22.0019,60300.0
2008-05-14 12:40:00,40.5,40.5,40.48,40.5,9800.0,22.0073,22.0073,21.9964,22.0073,9800.0
2008-05-14 12:50:00,40.5,40.53,40.49,40.53,18100.0,22.0073,22.0236,22.0019,22.0236,18100.0
2008-05-14 13:00:00,40.53,40.58,40.52,40.58,38500.0,22.0236,22.0508,22.0182,22.0508,38500.0
2008-05-14 13:10:00,40.58,40.63,40.58,40.62,100500.0,22.0508,22.0779,22.0508,22.0725,100500.0
2008-05-14 13:20:00,40.63,40.66,40.63,40.65,53500.0,22.0779,22.0942,22.0779,22.0888,53500.0
2008-05-14 13:30:00,40.66,40.7,40.65,40.68,63100.0,22.0942,22.116,22.0888,22.1051,63100.0
2008-05-14 13:40:00,40.69,40.72,40.68,40.7,26400.0,22.1105,22.1268,22.1051,22.116,26400.0
2008-05-14 13:50:00,40.69,40.7,40.68,40.69,7400.0,22.1105,22.116,22.1051,22.1105,7400.0
2008-05-14 14:00:00,40.69,40.69,40.65,40.65,57000.0,22.1105,22.1105,22.0888,22.0888,57000.0
2008-05-14 14:10:00,40.65,40.67,40.64,40.67,13100.0,22.0888,22.0997,22.0834,22.0997,13100.0
2008-05-14 14:20:00,40.67,40.69,40.65,40.69,17000.0,22.0997,22.1105,22.0888,22.1105,17000.0
2008-05-14 14:30:00,40.69,40.71,40.67,40.69,22300.0,22.1105,22.1214,22.0997,22.1105,22300.0
2008-05-14 14:40:00,40.69,40.7,40.68,40.69,16300.0,22.1105,22.116,22.1051,22.1105,16300.0
2008-05-14 14:50:00,40.68,40.69,40.67,40.69,44700.0,22.1051,22.1105,22.0997,22.1105,44700.0
2008-05-14 15:00:00,40.69,40.76,40.69,40.76,34400.0,22.1105,22.1486,22.1105,22.1486,34400.0
2008-05-14 15:10:00,40.76,40.8,40.75,40.79,50200.0,22.1486,22.1703,22.1431,22.1649,50200.0
2008-05-14 15:20:00,40.79,40.8,40.76,40.79,66900.0,22.1649,22.1703,22.1486,22.1649,66900.0
2008-05-14 15:30:00,40.79,40.79,40.7,40.73,104700.0,22.1649,22.1649,22.116,22.1323,104700.0
2008-05-14 15:40:00,40.74,40.75,40.63,40.69,361600.0,22.1377,22.1431,22.0779,22.1105,361600.0
2008-05-14 15:50:00,40.69,40.7,40.61,40.7,437300.0,22.1105,22.116,22.0671,22.116,437300.0
2008-05-15 09:30:00,40.52,40.56,40.44,40.49,25900.0,22.0182,22.0399,21.9747,22.0019,25900.0
2008-05-15 09:40:00,40.49,40.49,40.39,40.43,56200.0,22.0019,22.0019,21.9475,21.9693,56200.0
2008-05-15 09:50:00,40.44,40.48,40.4,40.41,210700.0,21.9747,21.9964,21.953,21.9584,210700.0
2008-05-15 10:00:00,40.41,40.46,40.37,40.41,170400.0,21.9584,21.9856,21.9367,21.9584,170400.0
2008-05-15 10:10:00,40.41,40.41,40.34,40.36,41300.0,21.9584,21.9584,21.9204,21.9312,41300.0
2008-05-15 10:20:00,40.36,40.4,40.34,40.35,297000.0,21.9312,21.953,21.9204,21.9258,297000.0
2008-05-15 10:30:00,40.35,40.38,40.32,40.34,92400.0,21.9258,21.9421,21.9095,21.9204,92400.0
2008-05-15 10:40:00,40.34,40.42,40.34,40.39,28300.0,21.9204,21.9638,21.9204,21.9475,28300.0
2008-05-15 10:50:00,40.39,40.47,40.38,40.47,127800.0,21.9475,21.991,21.9421,21.991,127800.0
2008-05-15 11:00:00,40.48,40.56,40.48,40.53,110900.0,21.9964,22.0399,21.9964,22.0236,110900.0
2008-05-15 11:10:00,40.53,40.54,40.51,40.51,27100.0,22.0236,22.029,22.0127,22.0127,27100.0
2008-05-15 11:20:00,40.52,40.53,40.46,40.46,123400.0,22.0182,22.0236,21.9856,21.9856,123400.0
2008-05-15 11:30:00,40.47,40.48,40.42,40.42,19100.0,21.991,21.9964,21.9638,21.9638,19100.0
2008-05-15 11:40:00,40.43,40.46,40.42,40.45,15600.0,21.9693,21.9856,21.9638,21.9801,15600.0
2008-05-15 11:50:00,40.45,40.53,40.42,40.53,59500.0,21.9801,22.0236,21.9638,22.0236,59500.0
2008-05-15 12:00:00,40.53,40.6,40.49,40.6,178300.0,22.0236,22.0616,22.0019,22.0616,178300.0
2008-05-15 12:10:00,40.6,40.67,40.59,40.64,51500.0,22.0616,22.0997,22.0562,22.0834,51500.0
2008-05-15 12:20:00,40.65,40.65,40.61,40.64,41200.0,22.0888,22.0888,22.0671,22.0834,41200.0
2008-05-15 12:30:00,40.66,40.71,40.66,40.66,165200.0,22.0942,22.1214,22.0942,22.0942,165200.0
2008-05-15 12:40:00,40.66,40.66,40.58,40.6,152800.0,22.0942,22.0942,22.0508,22.0616,152800.0
2008-05-15 12:50:00,40.6,40.61,40.58,40.61,49500.0,22.0616,22.0671,22.0508,22.0671,49500.0
2008-05-15 13:00:00,40.6,40.66,40.52,40.52,277000.0,22.0616,22.0942,22.0182,22.0182,277000.0
2008-05-15 13:10:00,40.51,40.57,40.51,40.56,138800.0,22.0127,22.0453,22.0127,22.0399,138800.0
2008-05-15 13:20:00,40.56,40.62,40.55,40.58,12500.0,22.0399,22.0725,22.0345,22.0508,12500.0
2008-05-15 13:30:00,40.59,40.61,40.51,40.51,35500.0,22.0562,22.0671,22.0127,22.0127,35500.0
2008-05-15 13:40:00,40.51,40.57,40.5,40.57,8400.0,22.0127,22.0453,22.0073,22.0453,8400.0
2008-05-15 13:50:00,40.57,40.57,40.48,40.53,24500.0,22.0453,22.0453,21.9964,22.0236,24500.0
2008-05-15 14:00:00,40.53,40.53,40.44,40.48,117400.0,22.0236,22.0236,21.9747,21.9964,117400.0
2008-05-15 14:10:00,40.48,40.54,40.48,40.49,86900.0,21.9964,22.029,21.9964,22.0019,86900.0
2008-05-15 14:20:00,40.48,40.5,40.43,40.45,99800.0,21.9964,22.0073,21.9693,21.9801,99800.0
2008-05-15 14:30:00,40.44,40.54,40.44,40.54,31400.0,21.9747,22.029,21.9747,22.029,31400.0
2008-05-15 14:40:00,40.54,40.56,40.53,40.54,22000.0,22.029,22.0399,22.0236,22.029,22000.0
2008-05-15 14:50:00,40.54,40.59,40.49,40.57,76200.0,22.029,22.0562,22.0019,22.0453,76200.0
2008-05-15 15:00:00,40.56,40.58,40.52,40.58,23100.0,22.0399,22.0508,22.0182,22.0508,23100.0
2008-05-15 15:10:00,40.57,40.57,40.5,40.53,127900.0,22.0453,22.0453,22.0073,22.0236,127900.0
2008-05-15 15:20:00,40.5,40.52,40.49,40.52,32300.0,22.0073,22.0182,22.0019,22.0182,32300.0
2008-05-15 15:30:00,40.52,40.56,40.49,40.52,58500.0,22.0182,22.0399,22.0019,22.0182,58500.0
2008-05-15 15:40:00,40.53,40.64,40.53,40.63,68800.0,22.0236,22.0834,22.0236,22.0779,68800.0
2008-05-15 15:50:00,40.63,40.63,40.55,40.59,163700.0,22.0779,22.0779,22.0345,22.0562,163700.0
2008-05-16 09:30:00,40.53,40.63,40.5,40.5,55500.0,22.0236,22.0779,22.0073,22.0073,55500.0
2008-05-16 09:40:00,40.5,40.54,40.48,40.54,168700.0,22.0073,22.029,21.9964,22.029,168700.0
2008-05-16 09:50:00,40.54,40.69,40.5,40.69,202100.0,22.029,22.1105,22.0073,22.1105,202100.0
2008-05-16 10:00:00,40.69,40.71,40.6,40.62,91600.0,22.1105,22.1214,22.0616,22.0725,91600.0
2008-05-16 10:10:00,40.62,40.72,40.61,40.72,42000.0,22.0725,22.1268,22.0671,22.1268,42000.0
2008-05-16 10:20:00,40.72,40.73,40.56,40.72,174100.0,22.1268,22.1323,22.0399,22.1268,174100.0
2008-05-16 10:30:00,40.73,40.74,40.7,40.73,28900.0,22.1323,22.1377,22.116,22.1323,28900.0
2008-05-16 10:40:00,40.72,40.76,40.69,40.74,29100.0,22.1268,22.1486,22.1105,22.1377,29100.0
2008-05-16 10:50:00,40.74,40.74,40.65,40.72,96800.0,22.1377,22.1377,22.0888,22.1268,96800.0
2008-05-16 11:00:00,40.7,40.8,40.7,40.8,102800.0,22.116,22.1703,22.116,22.1703,102800.0
2008-05-16 11:10:00,40.8,40.83,40.77,40.83,67100.0,22.1703,22.1866,22.154,22.1866,67100.0
2008-05-16 11:20:00,40.83,40.85,40.8,40.85,22900.0,22.1866,22.1975,22.1703,22.1975,22900.0
2008-05-16 11:30:00,40.85,40.86,40.82,40.83,90400.0,22.1975,22.2029,22.1812,22.1866,90400.0
2008-05-16 11:40:00,40.83,40.85,40.81,40.82,79700.0,22.1866,22.1975,22.1757,22.1812,79700.0
2008-05-16 11:50:00,40.83,40.85,40.82,40.82,25600.0,22.1866,22.1975,22.1812,22.1812,25600.0
2008-05-16 12:00:00,40.81,40.82,40.81,40.82,18700.0,22.1757,22.1812,22.1757,22.1812,18700.0
2008-05-16 12:10:00,40.81,40.87,40.81,40.87,24900.0,22.1757,22.2083,22.1757,22.2083,24900.0
2008-05-16 12:20:00,40.87,40.87,40.84,40.85,8200.0,22.2083,22.2083,22.192,22.1975,8200.0
2008-05-16 12:30:00,40.85,40.87,40.81,40.82,24100.0,22.1975,22.2083,22.1757,22.1812,24100.0
2008-05-16 12:40:00,40.82,40.82,40.8,40.82,41100.0,22.1812,22.1812,22.1703,22.1812,41100.0
2008-05-16 12:50:00,40.81,40.83,40.81,40.82,6900.0,22.1757,22.1866,22.1757,22.1812,6900.0
2008-05-16 13:00:00,40.83,40.87,40.82,40.87,23900.0,22.1866,22.2083,22.1812,22.2083,23900.0
2008-05-16 13:10:00,40.87,40.88,40.85,40.86,72200.0,22.2083,22.2138,22.1975,22.2029,72200.0
2008-05-16 13:20:00,40.87,40.92,40.86,40.92,25300.0,22.2083,22.2355,22.2029,22.2355,25300.0
2008-05-16 13:30:00,40.92,40.92,40.77,40.87,215400.0,22.2355,22.2355,22.154,22.2083,215400.0
2008-05-16 13:40:00,40.86,40.88,40.85,40.88,104600.0,22.2029,22.2138,22.1975,22.2138,104600.0
2008-05-16 13:50:00,40.87,40.9,40.86,40.87,27000.0,22.2083,22.2247,22.2029,22.2083,27000.0
2008-05-16 14:00:00,40.87,40.87,40.8,40.82,50100.0,22.2083,22.2083,22.1703,22.1812,50100.0
2008-05-16 14:10:00,40.82,40.84,40.82,40.82,21800.0,22.1812,22.192,22.1812,22.1812,21800.0
2008-05-16 14:20:00,40.83,40.84,40.81,40.83,18000.0,22.1866,22.192,22.1757,22.1866,18000.0
2008-05-16 14:30:00,40.83,40.84,40.8,40.83,25000.0,22.1866,22.192,22.1703,22.1866,25000.0
2008-05-16 14:40:00,40.82,40.87,40.81,40.86,41300.0,22.1812,22.2083,22.1757,22.2029,41300.0
2008-05-16 14:50:00,40.86,40.88,40.85,40.85,19000.0,22.2029,22.2138,22.1975,22.1975,19000.0
2008-05-16 15:00:00,40.84,40.86,40.83,40.85,14000.0,22.192,22.2029,22.1866,22.1975,14000.0
2008-05-16 15:10:00,40.85,40.86,40.82,40.85,30600.0,22.1975,22.2029,22.1812,22.1975,30600.0
2008-05-16 15:20:00,40.85,40.86,40.8,40.81,37800.0,22.1975,22.2029,22.1703,22.1757,37800.0
2008-05-16 15:30:00,40.8,40.87,40.79,40.87,42900.0,22.1703,22.2083,22.1649,22.2083,42900.0
2008-05-16 15:40:00,40.87,40.89,40.85,40.87,216000.0,22.2083,22.2192,22.1975,22.2083,216000.0
2008-05-16 15:50:00,40.87,40.89,40.82,40.86,418200.0,22.2083,22.2192,22.1812,22.2029,418200.0
2008-05-19 09:30:00,40.74,40.94,40.74,40.93,17600.0,22.1377,22.2464,22.1377,22.241,17600.0
2008-05-19 09:40:00,40.98,41.12,40.98,41.12,27700.0,22.2681,22.3442,22.2681,22.3442,27700.0
2008-05-19 09:50:00,41.11,41.16,41.09,41.12,18000.0,22.3388,22.3659,22.3279,22.3442,18000.0
2008-05-19 10:00:00,41.12,41.15,41.1,41.15,17500.0,22.3442,22.3605,22.3333,22.3605,17500.0
2008-05-19 10:10:00,41.16,41.16,41.14,41.14,29300.0,22.3659,22.3659,22.3551,22.3551,29300.0
2008-05-19 10:20:00,41.14,41.17,41.13,41.17,30100.0,22.3551,22.3714,22.3496,22.3714,30100.0
2008-05-19 10:30:00,41.16,41.24,41.14,41.23,52900.0,22.3659,22.4094,22.3551,22.404,52900.0
2008-05-19 10:40:00,41.24,41.24,41.17,41.18,24200.0,22.4094,22.4094,22.3714,22.3768,24200.0
2008-05-19 10:50:00,41.18,41.25,41.18,41.23,57400.0,22.3768,22.4148,22.3768,22.404,57400.0
2008-05-19 11:00:00,41.24,41.28,41.23,41.26,60600.0,22.4094,22.4311,22.404,22.4203,60600.0
2008-05-19 11:10:00,41.27,41.34,41.27,41.33,63400.0,22.4257,22.4637,22.4257,22.4583,63400.0
2008-05-19 11:20:00,41.33,41.38,41.32,41.36,39700.0,22.4583,22.4855,22.4529,22.4746,39700.0
2008-05-19 11:30:00,41.35,41.36,41.31,41.33,35600.0,22.4692,22.4746,22.4474,22.4583,35600.0
2008-05-19 11:40:00,41.33,41.35,41.29,41.3,59600.0,22.4583,22.4692,22.4366,22.442,59600.0
2008-05-19 11:50:00,41.3,41.33,41.29,41.33,23700.0,22.442,22.4583,22.4366,22.4583,23700.0
2008-05-19 12:00:00,41.33,41.35,41.32,41.35,26500.0,22.4583,22.4692,22.4529,22.4692,26500.0
2008-05-19 12:10:00,41.35,41.36,41.33,41.33,13600.0,22.4692,22.4746,22.4583,22.4583,13600.0
2008-05-19 12:20:00,41.33,41.35,41.32,41.35,13800.0,22.4583,22.4692,22.4529,22.4692,13800.0
2008-05-19 12:30:00,41.35,41.37,41.35,41.37,9600.0,22.4692,22.48,22.4692,22.48,9600.0
2008-05-19 12:40:00,41.37,41.38,41.35,41.36,40600.0,22.48,22.4855,22.4692,22.4746,40600.0
2008-05-19 12:50:00,41.37,41.39,41.36,41.37,24900.0,22.48,22.4909,22.4746,22.48,24900.0
2008-05-19 13:00:00,41.37,41.41,41.37,41.41,15900.0,22.48,22.5018,22.48,22.5018,15900.0
2008-05-19 13:10:00,41.4,41.41,41.37,41.4,17300.0,22.4963,22.5018,22.48,22.4963,17300.0
2008-05-19 13:20:00,41.4,41.43,41.38,41.42,48900.0,22.4963,22.5126,22.4855,22.5072,48900.0
2008-05-19 13:30:00,41.42,41.43,41.39,41.39,27300.0,22.5072,22.5126,22.4909,22.4909,27300.0
2008-05-19 13:40:00,41.39,41.4,41.38,41.4,39900.0,22.4909,22.4963,22.4855,22.4963,39900.0
2008-05-19 13:50:00,41.4,41.41,41.38,41.41,43700.0,22.4963,22.5018,22.4855,22.5018,43700.0
2008-05-19 14:00:00,41.4,41.4,41.29,41.32,254600.0,22.4963,22.4963,22.4366,22.4529,254600.0
2008-05-19 14:10:00,41.31,41.31,41.17,41.25,201500.0,22.4474,22.4474,22.3714,22.4148,201500.0
2008-05-19 14:20:00,41.25,41.28,41.21,41.24,150600.0,22.4148,22.4311,22.3931,22.4094,150600.0
2008-05-19 14:30:00,41.25,41.31,41.25,41.31,85900.0,22.4148,22.4474,22.4148,22.4474,85900.0
2008-05-19 14:40:00,41.31,41.34,41.3,41.3,48000.0,22.4474,22.4637,22.442,22.442,48000.0
2008-05-19 14:50:00,41.3,41.33,41.29,41.32,60000.0,22.442,22.4583,22.4366,22.4529,60000.0
2008-05-19 15:00:00,41.32,41.33,41.3,41.31,82100.0,22.4529,22.4583,22.442,22.4474,82100.0
2008-05-19 15:10:00,41.31,41.34,41.3,41.3,13800.0,22.4474,22.4637,22.442,22.442,13800.0
2008-05-19 15:20:00,41.31,41.33,41.3,41.32,14700.0,22.4474,22.4583,22.442,22.4529,14700.0
2008-05-19 15:30:00,41.33,41.34,41.23,41.24,79400.0,22.4583,22.4637,22.404,22.4094,79400.0
2008-05-19 15:40:00,41.23,41.31,41.23,41.3,101200.0,22.404,22.4474,22.404,22.442,101200.0
2008-05-19 15:50:00,41.3,41.32,41.28,41.32,189600.0,22.442,22.4529,22.4311,22.4529,189600.0
2008-05-20 09:30:00,41.2,41.47,41.2,41.42,77100.0,22.3877,22.5344,22.3877,22.5072,77100.0
2008-05-20 09:40:00,41.42,41.49,41.41,41.46,153200.0,22.5072,22.5453,22.5018,22.5289,153200.0
2008-05-20 09:50:00,41.46,41.58,41.46,41.57,174400.0,22.5289,22.5942,22.5289,22.5887,174400.0
2008-05-20 10:00:00,41.56,41.58,41.5,41.51,50700.0,22.5833,22.5942,22.5507,22.5561,50700.0
2008-05-20 10:10:00,41.5,41.59,41.46,41.57,254200.0,22.5507,22.5996,22.5289,22.5887,254200.0
2008-05-20 10:20:00,41.58,41.63,41.58,41.61,157200.0,22.5942,22.6213,22.5942,22.6105,157200.0
2008-05-20 10:30:00,41.61,41.71,41.61,41.69,230000.0,22.6105,22.6648,22.6105,22.6539,230000.0
2008-05-20 10:40:00,41.68,41.73,41.67,41.73,62700.0,22.6485,22.6757,22.6431,22.6757,62700.0
2008-05-20 10:50:00,41.73,41.76,41.69,41.72,198400.0,22.6757,22.692,22.6539,22.6702,198400.0
2008-05-20 11:00:00,41.74,41.74,41.66,41.67,38100.0,22.6811,22.6811,22.6376,22.6431,38100.0
2008-05-20 11:10:00,41.68,41.72,41.66,41.66,151000.0,22.6485,22.6702,22.6376,22.6376,151000.0
2008-05-20 11:20:00,41.68,41.69,41.65,41.67,63000.0,22.6485,22.6539,22.6322,22.6431,63000.0
2008-05-20 11:30:00,41.66,41.67,41.62,41.66,450400.0,22.6376,22.6431,22.6159,22.6376,450400.0
2008-05-20 11:40:00,41.66,41.67,41.56,41.56,83600.0,22.6376,22.6431,22.5833,22.5833,83600.0
2008-05-20 11:50:00,41.56,41.6,41.54,41.6,43700.0,22.5833,22.605,22.5724,22.605,43700.0
2008-05-20 12:00:00,41.6,41.6,41.56,41.57,42000.0,22.605,22.605,22.5833,22.5887,42000.0
2008-05-20 12:10:00,41.57,41.57,41.54,41.54,38800.0,22.5887,22.5887,22.5724,22.5724,38800.0
2008-05-20 12:20:00,41.54,41.57,41.53,41.55,30000.0,22.5724,22.5887,22.567,22.5779,30000.0
2008-05-20 12:30:00,41.56,41.63,41.56,41.61,97300.0,22.5833,22.6213,22.5833,22.6105,97300.0
2008-05-20 12:40:00,41.62,41.62,41.58,41.58,28200.0,22.6159,22.6159,22.5942,22.5942,28200.0
2008-05-20 12:50:00,41.59,41.6,41.53,41.53,40100.0,22.5996,22.605,22.567,22.567,40100.0
2008-05-20 13:00:00,41.54,41.54,41.52,41.52,50300.0,22.5724,22.5724,22.5616,22.5616,50300.0
2008-05-20 13:10:00,41.51,41.55,41.51,41.54,36800.0,22.5561,22.5779,22.5561,22.5724,36800.0
2008-05-20 13:20:00,41.54,41.55,41.48,41.52,57800.0,22.5724,22.5779,22.5398,22.5616,57800.0
2008-05-20 13:30:00,41.52,41.52,41.48,41.48,44400.0,22.5616,22.5616,22.5398,22.5398,44400.0
2008-05-20 13:40:00,41.48,41.51,41.45,41.51,32300.0,22.5398,22.5561,22.5235,22.5561,32300.0
2008-05-20 13:50:00,41.52,41.53,41.41,41.44,46500.0,22.5616,22.567,22.5018,22.5181,46500.0
2008-05-20 14:00:00,41.44,41.47,41.39,41.39,42200.0,22.5181,22.5344,22.4909,22.4909,42200.0
2008-05-20 14:10:00,41.38,41.42,41.37,41.39,241200.0,22.4855,22.5072,22.48,22.4909,241200.0
2008-05-20 14:20:00,41.39,41.4,41.35,41.35,59500.0,22.4909,22.4963,22.4692,22.4692,59500.0
2008-05-20 14:30:00,41.36,41.38,41.35,41.36,49900.0,22.4746,22.4855,22.4692,22.4746,49900.0
2008-05-20 14:40:00,41.36,41.38,41.36,41.36,167300.0,22.4746,22.4855,22.4746,22.4746,167300.0
2008-05-20 14:50:00,41.37,41.39,41.36,41.37,151300.0,22.48,22.4909,22.4746,22.48,151300.0
2008-05-20 15:00:00,41.38,41.49,41.37,41.47,121100.0,22.4855,22.5453,22.48,22.5344,121100.0
2008-05-20 15:10:00,41.48,41.49,41.44,41.46,64100.0,22.5398,22.5453,22.5181,22.5289,64100.0
2008-05-20 15:20:00,41.45,41.47,41.43,41.44,89200.0,22.5235,22.5344,22.5126,22.5181,89200.0
2008-05-20 15:30:00,41.44,41.44,41.33,41.36,104900.0,22.5181,22.5181,22.4583,22.4746,104900.0
2008-05-20 15:40:00,41.35,41.46,41.34,41.45,122800.0,22.4692,22.5289,22.4637,22.5235,122800.0
2008-05-20 15:50:00,41.45,41.52,41.44,41.49,575100.0,22.5235,22.5616,22.5181,22.5453,575100.0
2008-05-21 09:30:00,41.35,41.68,41.35,41.66,78600.0,22.4692,22.6485,22.4692,22.6376,78600.0
2008-05-21 09:40:00,41.66,41.83,41.65,41.83,116900.0,22.6376,22.73,22.6322,22.73,116900.0
2008-05-21 09:50:00,41.82,41.89,41.82,41.86,74500.0,22.7246,22.7626,22.7246,22.7463,74500.0
2008-05-21 10:00:00,41.86,41.92,41.83,41.89,84600.0,22.7463,22.7789,22.73,22.7626,84600.0
2008-05-21 10:10:00,41.89,41.95,41.89,41.93,34200.0,22.7626,22.7952,22.7626,22.7843,34200.0
2008-05-21 10:20:00,41.94,41.98,41.89,41.89,195900.0,22.7898,22.8115,22.7626,22.7626,195900.0
2008-05-21 10:30:00,41.88,41.91,41.8,41.89,93300.0,22.7572,22.7735,22.7137,22.7626,93300.0
2008-05-21 10:40:00,41.88,41.92,41.82,41.82,61400.0,22.7572,22.7789,22.7246,22.7246,61400.0
2008-05-21 10:50:00,41.82,41.9,41.8,41.85,201000.0,22.7246,22.768,22.7137,22.7409,201000.0
2008-05-21 11:00:00,41.86,41.92,41.86,41.91,80600.0,22.7463,22.7789,22.7463,22.7735,80600.0
2008-05-21 11:10:00,41.92,41.92,41.89,41.91,66200.0,22.7789,22.7789,22.7626,22.7735,66200.0
2008-05-21 11:20:00,41.91,41.95,41.91,41.93,80200.0,22.7735,22.7952,22.7735,22.7843,80200.0
2008-05-21 11:30:00,41.92,41.94,41.91,41.91,94200.0,22.7789,22.7898,22.7735,22.7735,94200.0
2008-05-21 11:40:00,41.9,41.92,41.87,41.87,131500.0,22.768,22.7789,22.7517,22.7517,131500.0
2008-05-21 11:50:00,41.87,41.87,41.85,41.86,91300.0,22.7517,22.7517,22.7409,22.7463,91300.0
2008-05-21 12:00:00,41.85,41.88,41.82,41.82,66000.0,22.7409,22.7572,22.7246,22.7246,66000.0
2008-05-21 12:10:00,41.82,41.84,41.8,41.81,60900.0,22.7246,22.7354,22.7137,22.7191,60900.0
2008-05-21 12:20:00,41.82,41.82,41.74,41.74,32600.0,22.7246,22.7246,22.6811,22.6811,32600.0
2008-05-21 12:30:00,41.74,41.78,41.73,41.76,42800.0,22.6811,22.7028,22.6757,22.692,42800.0
2008-05-21 12:40:00,41.77,41.85,41.76,41.84,20300.0,22.6974,22.7409,22.692,22.7354,20300.0
2008-05-21 12:50:00,41.85,41.85,41.77,41.79,39700.0,22.7409,22.7409,22.6974,22.7083,39700.0
2008-05-21 13:00:00,41.79,41.82,41.75,41.76,29100.0,22.7083,22.7246,22.6865,22.692,29100.0
2008-05-21 13:10:00,41.76,41.78,41.75,41.77,8100.0,22.692,22.7028,22.6865,22.6974,8100.0
2008-05-21 13:20:00,41.78,41.81,41.77,41.79,71000.0,22.7028,22.7191,22.6974,22.7083,71000.0
2008-05-21 13:30:00,41.8,41.83,41.8,41.83,17800.0,22.7137,22.73,22.7137,22.73,17800.0
2008-05-21 13:40:00,41.84,41.87,41.83,41.85,10100.0,22.7354,22.7517,22.73,22.7409,10100.0
2008-05-21 13:50:00,41.85,41.86,41.76,41.79,80800.0,22.7409,22.7463,22.692,22.7083,80800.0
2008-05-21 14:00:00,41.79,41.82,41.62,41.65,208400.0,22.7083,22.7246,22.6159,22.6322,208400.0
2008-05-21 14:10:00,41.65,41.67,41.6,41.63,196000.0,22.6322,22.6431,22.605,22.6213,196000.0
2008-05-21 14:20:00,41.62,41.65,41.59,41.63,86300.0,22.6159,22.6322,22.5996,22.6213,86300.0
2008-05-21 14:30:00,41.62,41.65,41.57,41.57,299000.0,22.6159,22.6322,22.5887,22.5887,299000.0
2008-05-21 14:40:00,41.57,41.6,41.41,41.42,65800.0,22.5887,22.605,22.5018,22.5072,65800.0
2008-05-21 14:50:00,41.42,41.57,41.42,41.55,33500.0,22.5072,22.5887,22.5072,22.5779,33500.0
2008-05-21 15:00:00,41.54,41.54,41.47,41.54,108900.0,22.5724,22.5724,22.5344,22.5724,108900.0
2008-05-21 15:10:00,41.53,41.55,41.49,41.51,155000.0,22.567,22.5779,22.5453,22.5561,155000.0
2008-05-21 15:20:00,41.51,41.54,41.43,41.48,36900.0,22.5561,22.5724,22.5126,22.5398,36900.0
2008-05-21 15:30:00,41.47,41.55,41.47,41.5,80000.0,22.5344,22.5779,22.5344,22.5507,80000.0
2008-05-21 15:40:00,41.5,41.51,41.4,41.45,78200.0,22.5507,22.5561,22.4963,22.5235,78200.0
2008-05-21 15:50:00,41.44,41.47,41.38,41.39,326700.0,22.5181,22.5344,22.4855,22.4909,326700.0
2008-05-22 09:30:00,41.55,41.63,41.17,41.63,118600.0,22.5779,22.6213,22.3714,22.6213,118600.0
2008-05-22 09:40:00,41.62,41.81,41.6,41.74,162300.0,22.6159,22.7191,22.605,22.6811,162300.0
2008-05-22 09:50:00,41.73,41.75,41.52,41.53,140900.0,22.6757,22.6865,22.5616,22.567,140900.0
2008-05-22 10:00:00,41.52,41.6,41.5,41.5,118900.0,22.5616,22.605,22.5507,22.5507,118900.0
2008-05-22 10:10:00,41.5,41.5,41.41,41.42,55900.0,22.5507,22.5507,22.5018,22.5072,55900.0
2008-05-22 10:20:00,41.42,41.45,41.35,41.36,141200.0,22.5072,22.5235,22.4692,22.4746,141200.0
2008-05-22 10:30:00,41.36,41.37,41.31,41.33,121500.0,22.4746,22.48,22.4474,22.4583,121500.0
2008-05-22 10:40:00,41.32,41.35,41.31,41.34,82900.0,22.4529,22.4692,22.4474,22.4637,82900.0
2008-05-22 10:50:00,41.32,41.33,41.29,41.32,57400.0,22.4529,22.4583,22.4366,22.4529,57400.0
2008-05-22 11:00:00,41.32,41.36,41.31,41.36,50800.0,22.4529,22.4746,22.4474,22.4746,50800.0
2008-05-22 11:10:00,41.36,41.39,41.34,41.35,63800.0,22.4746,22.4909,22.4637,22.4692,63800.0
2008-05-22 11:20:00,41.35,41.44,41.35,41.44,75000.0,22.4692,22.5181,22.4692,22.5181,75000.0
2008-05-22 11:30:00,41.43,41.44,41.41,41.44,142600.0,22.5126,22.5181,22.5018,22.5181,142600.0
2008-05-22 11:40:00,41.44,41.48,41.43,41.46,196100.0,22.5181,22.5398,22.5126,22.5289,196100.0
2008-05-22 11:50:00,41.47,41.53,41.47,41.53,107200.0,22.5344,22.567,22.5344,22.567,107200.0
2008-05-22 12:00:00,41.53,41.55,41.52,41.53,64300.0,22.567,22.5779,22.5616,22.567,64300.0
2008-05-22 12:10:00,41.52,41.53,41.49,41.5,86400.0,22.5616,22.567,22.5453,22.5507,86400.0
2008-05-22 12:20:00,41.49,41.5,41.47,41.48,81700.0,22.5453,22.5507,22.5344,22.5398,81700.0
2008-05-22 12:30:00,41.48,41.49,41.45,41.49,61100.0,22.5398,22.5453,22.5235,22.5453,61100.0
2008-05-22 12:40:00,41.49,41.56,41.49,41.55,28800.0,22.5453,22.5833,22.5453,22.5779,28800.0
2008-05-22 12:50:00,41.55,41.6,41.55,41.6,52100.0,22.5779,22.605,22.5779,22.605,52100.0
2008-05-22 13:00:00,41.6,41.6,41.54,41.55,28700.0,22.605,22.605,22.5724,22.5779,28700.0
2008-05-22 13:10:00,41.55,41.56,41.54,41.55,29800.0,22.5779,22.5833,22.5724,22.5779,29800.0
2008-05-22 13:20:00,41.55,41.6,41.54,41.59,21500.0,22.5779,22.605,22.5724,22.5996,21500.0
2008-05-22 13:30:00,41.59,41.6,41.59,41.6,44500.0,22.5996,22.605,22.5996,22.605,44500.0
2008-05-22 13:40:00,41.6,41.63,41.59,41.63,13200.0,22.605,22.6213,22.5996,22.6213,13200.0
2008-05-22 13:50:00,41.63,41.65,41.62,41.64,47200.0,22.6213,22.6322,22.6159,22.6268,47200.0
2008-05-22 14:00:00,41.64,41.69,41.64,41.66,90100.0,22.6268,22.6539,22.6268,22.6376,90100.0
2008-05-22 14:10:00,41.66,41.66,41.55,41.55,28300.0,22.6376,22.6376,22.5779,22.5779,28300.0
2008-05-22 14:20:00,41.55,41.6,41.55,41.56,22100.0,22.5779,22.605,22.5779,22.5833,22100.0
2008-05-22 14:30:00,41.57,41.63,41.56,41.61,19000.0,22.5887,22.6213,22.5833,22.6105,19000.0
2008-05-22 14:40:00,41.6,41.64,41.59,41.63,19900.0,22.605,22.6268,22.5996,22.6213,19900.0
2008-05-22 14:50:00,41.63,41.65,41.61,41.63,12900.0,22.6213,22.6322,22.6105,22.6213,12900.0
2008-05-22 15:00:00,41.63,41.63,41.59,41.59,123900.0,22.6213,22.6213,22.5996,22.5996,123900.0
2008-05-22 15:10:00,41.59,41.61,41.59,41.61,18900.0,22.5996,22.6105,22.5996,22.6105,18900.0
2008-05-22 15:20:00,41.61,41.62,41.55,41.55,38900.0,22.6105,22.6159,22.5779,22.5779,38900.0
2008-05-22 15:30:00,41.56,41.61,41.54,41.61,108300.0,22.5833,22.6105,22.5724,22.6105,108300.0
2008-05-22 15:40:00,41.61,41.64,41.56,41.63,128500.0,22.6105,22.6268,22.5833,22.6213,128500.0
2008-05-22 15:50:00,41.63,41.64,41.61,41.62,223900.0,22.6213,22.6268,22.6105,22.6159,223900.0
2008-05-23 09:30:00,41.51,41.53,41.43,41.43,7000.0,22.5561,22.567,22.5126,22.5126,7000.0
2008-05-23 09:40:00,41.4,41.41,41.28,41.28,40800.0,22.4963,22.5018,22.4311,22.4311,40800.0
2008-05-23 09:50:00,41.27,41.32,41.13,41.31,57800.0,22.4257,22.4529,22.3496,22.4474,57800.0
2008-05-23 10:00:00,41.33,41.43,41.33,41.35,71600.0,22.4583,22.5126,22.4583,22.4692,71600.0
2008-05-23 10:10:00,41.33,41.4,41.29,41.39,12200.0,22.4583,22.4963,22.4366,22.4909,12200.0
2008-05-23 10:20:00,41.35,41.35,41.26,41.26,16600.0,22.4692,22.4692,22.4203,22.4203,16600.0
2008-05-23 10:30:00,41.25,41.27,41.19,41.21,71100.0,22.4148,22.4257,22.3822,22.3931,71100.0
2008-05-23 10:40:00,41.21,41.22,41.2,41.21,8800.0,22.3931,22.3985,22.3877,22.3931,8800.0
2008-05-23 10:50:00,41.21,41.22,41.17,41.19,9700.0,22.3931,22.3985,22.3714,22.3822,9700.0
2008-05-23 11:00:00,41.22,41.22,41.09,41.1,97800.0,22.3985,22.3985,22.3279,22.3333,97800.0
2008-05-23 11:10:00,41.1,41.1,41.04,41.08,23200.0,22.3333,22.3333,22.3007,22.3225,23200.0
2008-05-23 11:20:00,41.09,41.09,41.05,41.07,22400.0,22.3279,22.3279,22.3062,22.317,22400.0
2008-05-23 11:30:00,41.06,41.06,41.0,41.05,37600.0,22.3116,22.3116,22.279,22.3062,37600.0
2008-05-23 11:40:00,41.05,41.05,41.03,41.05,19400.0,22.3062,22.3062,22.2953,22.3062,19400.0
2008-05-23 11:50:00,41.04,41.04,40.97,40.97,35700.0,22.3007,22.3007,22.2627,22.2627,35700.0
2008-05-23 12:00:00,40.98,40.99,40.91,40.91,84300.0,22.2681,22.2736,22.2301,22.2301,84300.0
2008-05-23 12:10:00,40.91,40.92,40.88,40.89,35100.0,22.2301,22.2355,22.2138,22.2192,35100.0
2008-05-23 12:20:00,40.88,40.88,40.87,40.87,17100.0,22.2138,22.2138,22.2083,22.2083,17100.0
2008-05-23 12:30:00,40.88,40.91,40.87,40.9,58400.0,22.2138,22.2301,22.2083,22.2247,58400.0
2008-05-23 12:40:00,40.92,40.95,40.9,40.95,53000.0,22.2355,22.2518,22.2247,22.2518,53000.0
2008-05-23 12:50:00,40.96,40.96,40.85,40.85,39300.0,22.2573,22.2573,22.1975,22.1975,39300.0
2008-05-23 13:00:00,40.85,40.88,40.85,40.87,56900.0,22.1975,22.2138,22.1975,22.2083,56900.0
2008-05-23 13:10:00,40.88,40.9,40.87,40.9,61200.0,22.2138,22.2247,22.2083,22.2247,61200.0
2008-05-23 13:20:00,40.9,40.9,40.88,40.9,9000.0,22.2247,22.2247,22.2138,22.2247,9000.0
2008-05-23 13:30:00,40.91,40.96,40.91,40.93,39300.0,22.2301,22.2573,22.2301,22.241,39300.0
2008-05-23 13:40:00,40.93,40.96,40.93,40.96,22300.0,22.241,22.2573,22.241,22.2573,22300.0
2008-05-23 13:50:00,40.95,40.95,40.86,40.86,47100.0,22.2518,22.2518,22.2029,22.2029,47100.0
2008-05-23 14:00:00,40.85,40.92,40.85,40.9,69900.0,22.1975,22.2355,22.1975,22.2247,69900.0
2008-05-23 14:10:00,40.9,40.95,40.9,40.92,19100.0,22.2247,22.2518,22.2247,22.2355,19100.0
2008-05-23 14:20:00,40.92,40.94,40.88,40.94,22800.0,22.2355,22.2464,22.2138,22.2464,22800.0
2008-05-23 14:30:00,40.95,40.96,40.9,40.91,10400.0,22.2518,22.2573,22.2247,22.2301,10400.0
2008-05-23 14:40:00,40.91,40.97,40.89,40.97,62200.0,22.2301,22.2627,22.2192,22.2627,62200.0
2008-05-23 14:50:00,40.96,40.98,40.95,40.95,10200.0,22.2573,22.2681,22.2518,22.2518,10200.0
2008-05-23 15:00:00,40.94,40.96,40.92,40.93,21400.0,22.2464,22.2573,22.2355,22.241,21400.0
2008-05-23 15:10:00,40.94,40.94,40.84,40.87,39500.0,22.2464,22.2464,22.192,22.2083,39500.0
2008-05-23 15:20:00,40.87,40.94,40.85,40.91,26700.0,22.2083,22.2464,22.1975,22.2301,26700.0
2008-05-23 15:30:00,40.91,40.97,40.81,40.82,56000.0,22.2301,22.2627,22.1757,22.1812,56000.0
2008-05-23 15:40:00,40.82,40.86,40.8,40.86,194900.0,22.1812,22.2029,22.1703,22.2029,194900.0
2008-05-23 15:50:00,40.89,40.89,40.84,40.86,183700.0,22.2192,22.2192,22.192,22.2029,183700.0
2008-05-27 09:30:00,40.5,40.99,40.44,40.92,191600.0,22.0073,22.2736,21.9747,22.2355,191600.0
2008-05-27 09:40:00,40.93,41.12,40.92,41.01,112400.0,22.241,22.3442,22.2355,22.2844,112400.0
2008-05-27 09:50:00,41.01,41.03,40.99,41.03,10100.0,22.2844,22.2953,22.2736,22.2953,10100.0
2008-05-27 10:00:00,41.01,41.2,40.99,41.15,120100.0,22.2844,22.3877,22.2736,22.3605,120100.0
2008-05-27 10:10:00,41.14,41.14,41.09,41.1,274400.0,22.3551,22.3551,22.3279,22.3333,274400.0
2008-05-27 10:20:00,41.09,41.1,40.97,40.99,133000.0,22.3279,22.3333,22.2627,22.2736,133000.0
2008-05-27 10:30:00,40.99,41.01,40.95,40.95,7500.0,22.2736,22.2844,22.2518,22.2518,7500.0
2008-05-27 10:40:00,40.95,41.01,40.95,40.99,55500.0,22.2518,22.2844,22.2518,22.2736,55500.0
2008-05-27 10:50:00,40.98,40.99,40.94,40.97,14400.0,22.2681,22.2736,22.2464,22.2627,14400.0
2008-05-27 11:00:00,40.99,41.02,40.99,40.99,21300.0,22.2736,22.2899,22.2736,22.2736,21300.0
2008-05-27 11:10:00,40.97,41.01,40.97,41.0,71300.0,22.2627,22.2844,22.2627,22.279,71300.0
2008-05-27 11:20:00,41.0,41.01,40.99,40.99,15000.0,22.279,22.2844,22.2736,22.2736,15000.0
2008-05-27 11:30:00,40.99,40.99,40.96,40.97,20500.0,22.2736,22.2736,22.2573,22.2627,20500.0
2008-05-27 11:40:00,40.97,41.01,40.97,40.99,8300.0,22.2627,22.2844,22.2627,22.2736,8300.0
2008-05-27 11:50:00,40.99,40.99,40.9,40.91,84000.0,22.2736,22.2736,22.2247,22.2301,84000.0
2008-05-27 12:00:00,40.9,40.92,40.86,40.9,55900.0,22.2247,22.2355,22.2029,22.2247,55900.0
2008-05-27 12:10:00,40.9,40.9,40.88,40.88,125000.0,22.2247,22.2247,22.2138,22.2138,125000.0
2008-05-27 12:20:00,40.89,40.93,40.87,40.93,28300.0,22.2192,22.241,22.2083,22.241,28300.0
2008-05-27 12:30:00,40.93,40.93,40.91,40.91,24600.0,22.241,22.241,22.2301,22.2301,24600.0
2008-05-27 12:40:00,40.92,40.93,40.92,40.93,9600.0,22.2355,22.241,22.2355,22.241,9600.0
2008-05-27 12:50:00,40.93,40.94,40.91,40.94,15500.0,22.241,22.2464,22.2301,22.2464,15500.0
2008-05-27 13:00:00,40.93,40.94,40.89,40.89,39300.0,22.241,22.2464,22.2192,22.2192,39300.0
2008-05-27 13:10:00,40.89,40.92,40.88,40.92,31600.0,22.2192,22.2355,22.2138,22.2355,31600.0
2008-05-27 13:20:00,40.92,40.93,40.9,40.91,91800.0,22.2355,22.241,22.2247,22.2301,91800.0
2008-05-27 13:30:00,40.91,40.93,40.9,40.93,37000.0,22.2301,22.241,22.2247,22.241,37000.0
2008-05-27 13:40:00,40.94,40.96,40.94,40.94,19200.0,22.2464,22.2573,22.2464,22.2464,19200.0
2008-05-27 13:50:00,40.94,40.96,40.92,40.92,14600.0,22.2464,22.2573,22.2355,22.2355,14600.0
2008-05-27 14:00:00,40.92,40.95,40.91,40.95,45000.0,22.2355,22.2518,22.2301,22.2518,45000.0
2008-05-27 14:10:00,40.95,40.98,40.93,40.93,13200.0,22.2518,22.2681,22.241,22.241,13200.0
2008-05-27 14:20:00,40.93,40.95,40.91,40.91,60900.0,22.241,22.2518,22.2301,22.2301,60900.0
2008-05-27 14:30:00,40.92,40.98,40.92,40.97,34200.0,22.2355,22.2681,22.2355,22.2627,34200.0
2008-05-27 14:40:00,40.98,41.03,40.98,41.03,52000.0,22.2681,22.2953,22.2681,22.2953,52000.0
2008-05-27 14:50:00,41.04,41.06,41.01,41.02,126400.0,22.3007,22.3116,22.2844,22.2899,126400.0
2008-05-27 15:00:00,41.03,41.08,41.01,41.06,90700.0,22.2953,22.3225,22.2844,22.3116,90700.0
2008-05-27 15:10:00,41.05,41.07,41.03,41.05,59700.0,22.3062,22.317,22.2953,22.3062,59700.0
2008-05-27 15:20:00,41.05,41.06,41.03,41.04,58400.0,22.3062,22.3116,22.2953,22.3007,58400.0
2008-05-27 15:30:00,41.05,41.15,41.05,41.15,98800.0,22.3062,22.3605,22.3062,22.3605,98800.0
2008-05-27 15:40:00,41.15,41.18,41.14,41.14,87700.0,22.3605,22.3768,22.3551,22.3551,87700.0
2008-05-27 15:50:00,41.14,41.17,41.12,41.15,148400.0,22.3551,22.3714,22.3442,22.3605,148400.0
2008-05-28 09:30:00,41.31,41.31,41.08,41.29,203000.0,22.4474,22.4474,22.3225,22.4366,203000.0
2008-05-28 09:40:00,41.28,41.3,41.07,41.07,92800.0,22.4311,22.442,22.317,22.317,92800.0
2008-05-28 09:50:00,41.07,41.14,41.05,41.11,18300.0,22.317,22.3551,22.3062,22.3388,18300.0
2008-05-28 10:00:00,41.1,41.1,40.97,41.01,83200.0,22.3333,22.3333,22.2627,22.2844,83200.0
2008-05-28 10:10:00,41.0,41.05,40.96,40.96,48000.0,22.279,22.3062,22.2573,22.2573,48000.0
2008-05-28 10:20:00,40.95,41.05,40.94,41.01,156700.0,22.2518,22.3062,22.2464,22.2844,156700.0
2008-05-28 10:30:00,41.01,41.01,40.98,40.99,133200.0,22.2844,22.2844,22.2681,22.2736,133200.0
2008-05-28 10:40:00,40.99,41.06,40.99,41.05,25600.0,22.2736,22.3116,22.2736,22.3062,25600.0
2008-05-28 10:50:00,41.05,41.1,41.0,41.09,41900.0,22.3062,22.3333,22.279,22.3279,41900.0
2008-05-28 11:00:00,41.09,41.1,41.06,41.06,27600.0,22.3279,22.3333,22.3116,22.3116,27600.0
2008-05-28 11:10:00,41.07,41.07,41.01,41.06,35300.0,22.317,22.317,22.2844,22.3116,35300.0
2008-05-28 11:20:00,41.06,41.06,41.02,41.03,23400.0,22.3116,22.3116,22.2899,22.2953,23400.0
2008-05-28 11:30:00,41.03,41.08,41.02,41.06,38200.0,22.2953,22.3225,22.2899,22.3116,38200.0
2008-05-28 11:40:00,41.06,41.06,41.0,41.0,20700.0,22.3116,22.3116,22.279,22.279,20700.0
2008-05-28 11:50:00,41.02,41.05,41.01,41.03,20600.0,22.2899,22.3062,22.2844,22.2953,20600.0
2008-05-28 12:00:00,41.02,41.02,40.94,40.94,75000.0,22.2899,22.2899,22.2464,22.2464,75000.0
2008-05-28 12:10:00,40.94,41.08,40.89,41.07,154800.0,22.2464,22.3225,22.2192,22.317,154800.0
2008-05-28 12:20:00,41.05,41.06,41.04,41.06,12400.0,22.3062,22.3116,22.3007,22.3116,12400.0
2008-05-28 12:30:00,41.06,41.06,41.04,41.06,15000.0,22.3116,22.3116,22.3007,22.3116,15000.0
2008-05-28 12:40:00,41.05,41.05,41.03,41.05,36600.0,22.3062,22.3062,22.2953,22.3062,36600.0
2008-05-28 12:50:00,41.05,41.05,41.03,41.05,6100.0,22.3062,22.3062,22.2953,22.3062,6100.0
2008-05-28 13:00:00,41.06,41.06,41.04,41.06,31000.0,22.3116,22.3116,22.3007,22.3116,31000.0
2008-05-28 13:10:00,41.05,41.08,41.05,41.07,25600.0,22.3062,22.3225,22.3062,22.317,25600.0
2008-05-28 13:20:00,41.07,41.07,41.03,41.06,52900.0,22.317,22.317,22.2953,22.3116,52900.0
2008-05-28 13:30:00,41.07,41.1,41.03,41.06,23000.0,22.317,22.3333,22.2953,22.3116,23000.0
2008-05-28 13:40:00,41.06,41.06,40.96,40.96,68200.0,22.3116,22.3116,22.2573,22.2573,68200.0
2008-05-28 13:50:00,40.97,41.03,40.94,41.01,30600.0,22.2627,22.2953,22.2464,22.2844,30600.0
2008-05-28 14:00:00,41.02,41.02,40.94,40.99,45000.0,22.2899,22.2899,22.2464,22.2736,45000.0
2008-05-28 14:10:00,40.99,41.0,40.96,40.96,45300.0,22.2736,22.279,22.2573,22.2573,45300.0
2008-05-28 14:20:00,40.97,40.97,40.91,40.96,36000.0,22.2627,22.2627,22.2301,22.2573,36000.0
2008-05-28 14:30:00,40.98,41.04,40.97,41.03,8100.0,22.2681,22.3007,22.2627,22.2953,8100.0
2008-05-28 14:40:00,41.03,41.06,41.02,41.03,60900.0,22.2953,22.3116,22.2899,22.2953,60900.0
2008-05-28 14:50:00,41.03,41.03,40.98,40.99,33300.0,22.2953,22.2953,22.2681,22.2736,33300.0
2008-05-28 15:00:00,40.99,41.07,40.99,41.05,26500.0,22.2736,22.317,22.2736,22.3062,26500.0
2008-05-28 15:10:00,41.05,41.07,41.04,41.06,20100.0,22.3062,22.317,22.3007,22.3116,20100.0
2008-05-28 15:20:00,41.07,41.15,41.04,41.06,73100.0,22.317,22.3605,22.3007,22.3116,73100.0
2008-05-28 15:30:00,41.07,41.14,41.04,41.06,58700.0,22.317,22.3551,22.3007,22.3116,58700.0
2008-05-28 15:40:00,41.05,41.13,41.04,41.12,64300.0,22.3062,22.3496,22.3007,22.3442,64300.0
2008-05-28 15:50:00,41.12,41.16,41.11,41.15,155400.0,22.3442,22.3659,22.3388,22.3605,155400.0
2008-05-29 09:30:00,41.21,41.28,41.11,41.28,133100.0,22.3931,22.4311,22.3388,22.4311,133100.0
2008-05-29 09:40:00,41.27,41.28,41.19,41.28,69000.0,22.4257,22.4311,22.3822,22.4311,69000.0
2008-05-29 09:50:00,41.27,41.27,41.18,41.23,79700.0,22.4257,22.4257,22.3768,22.404,79700.0
2008-05-29 10:00:00,41.23,41.25,41.13,41.14,29500.0,22.404,22.4148,22.3496,22.3551,29500.0
2008-05-29 10:10:00,41.14,41.24,41.14,41.24,32300.0,22.3551,22.4094,22.3551,22.4094,32300.0
2008-05-29 10:20:00,41.24,41.25,41.16,41.17,144400.0,22.4094,22.4148,22.3659,22.3714,144400.0
2008-05-29 10:30:00,41.17,41.3,41.06,41.28,155600.0,22.3714,22.442,22.3116,22.4311,155600.0
2008-05-29 10:40:00,41.27,41.37,41.18,41.35,161400.0,22.4257,22.48,22.3768,22.4692,161400.0
2008-05-29 10:50:00,41.36,41.42,41.36,41.41,42800.0,22.4746,22.5072,22.4746,22.5018,42800.0
2008-05-29 11:00:00,41.41,41.43,41.37,41.42,38200.0,22.5018,22.5126,22.48,22.5072,38200.0
2008-05-29 11:10:00,41.43,41.46,41.42,41.44,55500.0,22.5126,22.5289,22.5072,22.5181,55500.0
2008-05-29 11:20:00,41.42,41.44,41.41,41.44,15000.0,22.5072,22.5181,22.5018,22.5181,15000.0
2008-05-29 11:30:00,41.45,41.45,41.39,41.41,59600.0,22.5235,22.5235,22.4909,22.5018,59600.0
2008-05-29 11:40:00,41.41,41.43,41.38,41.41,45800.0,22.5018,22.5126,22.4855,22.5018,45800.0
2008-05-29 11:50:00,41.42,41.48,41.41,41.47,17800.0,22.5072,22.5398,22.5018,22.5344,17800.0
2008-05-29 12:00:00,41.48,41.48,41.46,41.46,43100.0,22.5398,22.5398,22.5289,22.5289,43100.0
2008-05-29 12:10:00,41.46,41.47,41.4,41.4,13600.0,22.5289,22.5344,22.4963,22.4963,13600.0
2008-05-29 12:20:00,41.4,41.4,41.36,41.39,29200.0,22.4963,22.4963,22.4746,22.4909,29200.0
2008-05-29 12:30:00,41.39,41.48,41.39,41.48,29400.0,22.4909,22.5398,22.4909,22.5398,29400.0
2008-05-29 12:40:00,41.49,41.5,41.47,41.49,26300.0,22.5453,22.5507,22.5344,22.5453,26300.0
2008-05-29 12:50:00,41.48,41.48,41.46,41.47,14300.0,22.5398,22.5398,22.5289,22.5344,14300.0
2008-05-29 13:00:00,41.47,41.48,41.46,41.47,9800.0,22.5344,22.5398,22.5289,22.5344,9800.0
2008-05-29 13:10:00,41.46,41.47,41.44,41.44,10500.0,22.5289,22.5344,22.5181,22.5181,10500.0
2008-05-29 13:20:00,41.46,41.52,41.44,41.51,310400.0,22.5289,22.5616,22.5181,22.5561,310400.0
2008-05-29 13:30:00,41.51,41.51,41.49,41.5,4200.0,22.5561,22.5561,22.5453,22.5507,4200.0
2008-05-29 13:40:00,41.5,41.52,41.5,41.52,8800.0,22.5507,22.5616,22.5507,22.5616,8800.0
2008-05-29 13:50:00,41.52,41.57,41.51,41.53,33300.0,22.5616,22.5887,22.5561,22.567,33300.0
2008-05-29 14:00:00,41.53,41.59,41.53,41.55,39300.0,22.567,22.5996,22.567,22.5779,39300.0
2008-05-29 14:10:00,41.55,41.62,41.55,41.62,22600.0,22.5779,22.6159,22.5779,22.6159,22600.0
2008-05-29 14:20:00,41.61,41.62,41.57,41.57,24000.0,22.6105,22.6159,22.5887,22.5887,24000.0
2008-05-29 14:30:00,41.57,41.58,41.54,41.54,12200.0,22.5887,22.5942,22.5724,22.5724,12200.0
2008-05-29 14:40:00,41.54,41.59,41.54,41.58,14200.0,22.5724,22.5996,22.5724,22.5942,14200.0
2008-05-29 14:50:00,41.58,41.62,41.51,41.52,17900.0,22.5942,22.6159,22.5561,22.5616,17900.0
2008-05-29 15:00:00,41.51,41.55,41.4,41.5,312800.0,22.5561,22.5779,22.4963,22.5507,312800.0
2008-05-29 15:10:00,41.5,41.53,41.42,41.43,62200.0,22.5507,22.567,22.5072,22.5126,62200.0
2008-05-29 15:20:00,41.44,41.47,41.39,41.4,26100.0,22.5181,22.5344,22.4909,22.4963,26100.0
2008-05-29 15:30:00,41.4,41.44,41.39,41.41,112700.0,22.4963,22.5181,22.4909,22.5018,112700.0
2008-05-29 15:40:00,41.41,41.42,41.38,41.42,250500.0,22.5018,22.5072,22.4855,22.5072,250500.0
2008-05-29 15:50:00,41.41,41.44,41.35,41.41,329000.0,22.5018,22.5181,22.4692,22.5018,329000.0
2008-05-30 09:30:00,41.73,41.74,41.44,41.49,38400.0,22.6757,22.6811,22.5181,22.5453,38400.0
2008-05-30 09:40:00,41.48,41.48,41.36,41.44,78900.0,22.5398,22.5398,22.4746,22.5181,78900.0
2008-05-30 09:50:00,41.43,41.43,41.26,41.28,135800.0,22.5126,22.5126,22.4203,22.4311,135800.0
2008-05-30 10:00:00,41.27,41.39,41.25,41.38,196000.0,22.4257,22.4909,22.4148,22.4855,196000.0
2008-05-30 10:10:00,41.38,41.39,41.35,41.36,20000.0,22.4855,22.4909,22.4692,22.4746,20000.0
2008-05-30 10:20:00,41.36,41.43,41.36,41.43,16400.0,22.4746,22.5126,22.4746,22.5126,16400.0
2008-05-30 10:30:00,41.42,41.43,41.39,41.39,26400.0,22.5072,22.5126,22.4909,22.4909,26400.0
2008-05-30 10:40:00,41.4,41.4,41.25,41.25,17400.0,22.4963,22.4963,22.4148,22.4148,17400.0
2008-05-30 10:50:00,41.25,41.26,41.19,41.23,120800.0,22.4148,22.4203,22.3822,22.404,120800.0
2008-05-30 11:00:00,41.24,41.26,41.23,41.23,34700.0,22.4094,22.4203,22.404,22.404,34700.0
2008-05-30 11:10:00,41.23,41.24,41.2,41.21,83700.0,22.404,22.4094,22.3877,22.3931,83700.0
2008-05-30 11:20:00,41.22,41.23,41.2,41.21,73400.0,22.3985,22.404,22.3877,22.3931,73400.0
2008-05-30 11:30:00,41.21,41.27,41.21,41.26,25600.0,22.3931,22.4257,22.3931,22.4203,25600.0
2008-05-30 11:40:00,41.26,41.31,41.25,41.31,49000.0,22.4203,22.4474,22.4148,22.4474,49000.0
2008-05-30 11:50:00,41.31,41.36,41.31,41.36,44400.0,22.4474,22.4746,22.4474,22.4746,44400.0
2008-05-30 12:00:00,41.37,41.4,41.36,41.4,21800.0,22.48,22.4963,22.4746,22.4963,21800.0
2008-05-30 12:10:00,41.4,41.5,41.4,41.49,185200.0,22.4963,22.5507,22.4963,22.5453,185200.0
2008-05-30 12:20:00,41.49,41.52,41.49,41.5,161300.0,22.5453,22.5616,22.5453,22.5507,161300.0
2008-05-30 12:30:00,41.52,41.53,41.49,41.5,26000.0,22.5616,22.567,22.5453,22.5507,26000.0
2008-05-30 12:40:00,41.5,41.53,41.5,41.51,74200.0,22.5507,22.567,22.5507,22.5561,74200.0
2008-05-30 12:50:00,41.52,41.52,41.48,41.5,62900.0,22.5616,22.5616,22.5398,22.5507,62900.0
2008-05-30 13:00:00,41.49,41.5,41.47,41.47,23100.0,22.5453,22.5507,22.5344,22.5344,23100.0
2008-05-30 13:10:00,41.47,41.47,41.43,41.43,12400.0,22.5344,22.5344,22.5126,22.5126,12400.0
2008-05-30 13:20:00,41.43,41.48,41.43,41.47,10800.0,22.5126,22.5398,22.5126,22.5344,10800.0
2008-05-30 13:30:00,41.48,41.48,41.45,41.47,15200.0,22.5398,22.5398,22.5235,22.5344,15200.0
2008-05-30 13:40:00,41.46,41.46,41.45,41.45,9700.0,22.5289,22.5289,22.5235,22.5235,9700.0
2008-05-30 13:50:00,41.45,41.46,41.43,41.44,28300.0,22.5235,22.5289,22.5126,22.5181,28300.0
2008-05-30 14:00:00,41.44,41.45,41.42,41.42,72700.0,22.5181,22.5235,22.5072,22.5072,72700.0
2008-05-30 14:10:00,41.42,41.42,41.38,41.38,21100.0,22.5072,22.5072,22.4855,22.4855,21100.0
2008-05-30 14:20:00,41.38,41.4,41.37,41.38,45000.0,22.4855,22.4963,22.48,22.4855,45000.0
2008-05-30 14:30:00,41.37,41.39,41.36,41.36,75600.0,22.48,22.4909,22.4746,22.4746,75600.0
2008-05-30 14:40:00,41.36,41.39,41.35,41.36,89400.0,22.4746,22.4909,22.4692,22.4746,89400.0
2008-05-30 14:50:00,41.37,41.41,41.36,41.39,113400.0,22.48,22.5018,22.4746,22.4909,113400.0
2008-05-30 15:00:00,41.39,41.44,41.39,41.42,241200.0,22.4909,22.5181,22.4909,22.5072,241200.0
2008-05-30 15:10:00,41.43,41.44,41.32,41.38,301100.0,22.5126,22.5181,22.4529,22.4855,301100.0
2008-05-30 15:20:00,41.39,41.42,41.39,41.42,89100.0,22.4909,22.5072,22.4909,22.5072,89100.0
2008-05-30 15:30:00,41.42,41.46,41.4,41.45,115000.0,22.5072,22.5289,22.4963,22.5235,115000.0
2008-05-30 15:40:00,41.45,41.51,41.44,41.49,235900.0,22.5235,22.5561,22.5181,22.5453,235900.0
2008-05-30 15:50:00,41.48,41.48,41.34,41.36,299100.0,22.5398,22.5398,22.4637,22.4746,299100.0
2008-06-02 09:30:00,41.35,41.47,41.08,41.15,80400.0,22.4692,22.5344,22.3225,22.3605,80400.0
2008-06-02 09:40:00,41.16,41.2,41.09,41.1,125600.0,22.3659,22.3877,22.3279,22.3333,125600.0
2008-06-02 09:50:00,41.11,41.11,40.95,40.99,246600.0,22.3388,22.3388,22.2518,22.2736,246600.0
2008-06-02 10:00:00,40.99,41.01,40.89,40.91,290000.0,22.2736,22.2844,22.2192,22.2301,290000.0
2008-06-02 10:10:00,40.9,40.91,40.85,40.9,126500.0,22.2247,22.2301,22.1975,22.2247,126500.0
2008-06-02 10:20:00,40.89,41.01,40.85,40.95,193700.0,22.2192,22.2844,22.1975,22.2518,193700.0
2008-06-02 10:30:00,40.94,40.95,40.85,40.89,207600.0,22.2464,22.2518,22.1975,22.2192,207600.0
2008-06-02 10:40:00,40.89,41.0,40.89,41.0,114000.0,22.2192,22.279,22.2192,22.279,114000.0
2008-06-02 10:50:00,41.0,41.06,41.0,41.03,52100.0,22.279,22.3116,22.279,22.2953,52100.0
2008-06-02 11:00:00,41.02,41.06,40.99,41.06,63200.0,22.2899,22.3116,22.2736,22.3116,63200.0
2008-06-02 11:10:00,41.06,41.1,41.04,41.08,104900.0,22.3116,22.3333,22.3007,22.3225,104900.0
2008-06-02 11:20:00,41.08,41.12,41.06,41.1,31600.0,22.3225,22.3442,22.3116,22.3333,31600.0
2008-06-02 11:30:00,41.1,41.12,41.01,41.01,107000.0,22.3333,22.3442,22.2844,22.2844,107000.0
2008-06-02 11:40:00,41.0,41.05,41.0,41.05,18700.0,22.279,22.3062,22.279,22.3062,18700.0
2008-06-02 11:50:00,41.05,41.08,41.04,41.06,24400.0,22.3062,22.3225,22.3007,22.3116,24400.0
2008-06-02 12:00:00,41.05,41.05,41.01,41.01,19900.0,22.3062,22.3062,22.2844,22.2844,19900.0
2008-06-02 12:10:00,41.01,41.02,41.0,41.01,8100.0,22.2844,22.2899,22.279,22.2844,8100.0
2008-06-02 12:20:00,41.01,41.01,40.98,40.98,7000.0,22.2844,22.2844,22.2681,22.2681,7000.0
2008-06-02 12:30:00,40.98,41.01,40.9,40.95,74600.0,22.2681,22.2844,22.2247,22.2518,74600.0
2008-06-02 12:40:00,40.95,40.95,40.85,40.85,27400.0,22.2518,22.2518,22.1975,22.1975,27400.0
2008-06-02 12:50:00,40.85,40.9,40.85,40.86,25400.0,22.1975,22.2247,22.1975,22.2029,25400.0
2008-06-02 13:00:00,40.87,40.91,40.86,40.9,17900.0,22.2083,22.2301,22.2029,22.2247,17900.0
2008-06-02 13:10:00,40.9,40.91,40.86,40.88,55500.0,22.2247,22.2301,22.2029,22.2138,55500.0
2008-06-02 13:20:00,40.88,40.89,40.85,40.88,68200.0,22.2138,22.2192,22.1975,22.2138,68200.0
2008-06-02 13:30:00,40.87,40.89,40.87,40.88,35300.0,22.2083,22.2192,22.2083,22.2138,35300.0
2008-06-02 13:40:00,40.88,40.89,40.83,40.86,261100.0,22.2138,22.2192,22.1866,22.2029,261100.0
2008-06-02 13:50:00,40.85,40.92,40.85,40.92,75100.0,22.1975,22.2355,22.1975,22.2355,75100.0
2008-06-02 14:00:00,40.92,40.92,40.85,40.85,204300.0,22.2355,22.2355,22.1975,22.1975,204300.0
2008-06-02 14:10:00,40.85,40.86,40.84,40.86,85400.0,22.1975,22.2029,22.192,22.2029,85400.0
2008-06-02 14:20:00,40.86,40.87,40.8,40.8,647800.0,22.2029,22.2083,22.1703,22.1703,647800.0
2008-06-02 14:30:00,40.81,40.82,40.76,40.77,57300.0,22.1757,22.1812,22.1486,22.154,57300.0
2008-06-02 14:40:00,40.77,40.78,40.76,40.78,138200.0,22.154,22.1594,22.1486,22.1594,138200.0
2008-06-02 14:50:00,40.78,40.84,40.77,40.82,157900.0,22.1594,22.192,22.154,22.1812,157900.0
2008-06-02 15:00:00,40.8,40.88,40.8,40.87,81800.0,22.1703,22.2138,22.1703,22.2083,81800.0
2008-06-02 15:10:00,40.87,40.95,40.85,40.89,323200.0,22.2083,22.2518,22.1975,22.2192,323200.0
2008-06-02 15:20:00,40.9,41.0,40.89,40.98,172300.0,22.2247,22.279,22.2192,22.2681,172300.0
2008-06-02 15:30:00,40.98,41.0,40.92,40.92,216600.0,22.2681,22.279,22.2355,22.2355,216600.0
2008-06-02 15:40:00,40.92,40.94,40.87,40.93,296500.0,22.2355,22.2464,22.2083,22.241,296500.0
2008-06-02 15:50:00,40.93,41.01,40.93,40.95,350900.0,22.241,22.2844,22.241,22.2518,350900.0
2008-06-03 09:30:00,41.14,41.23,41.03,41.23,134200.0,22.3551,22.404,22.2953,22.404,134200.0
2008-06-03 09:40:00,41.22,41.3,41.13,41.16,131200.0,22.3985,22.442,22.3496,22.3659,131200.0
2008-06-03 09:50:00,41.15,41.17,41.05,41.05,105400.0,22.3605,22.3714,22.3062,22.3062,105400.0
2008-06-03 10:00:00,41.05,41.18,41.05,41.15,89600.0,22.3062,22.3768,22.3062,22.3605,89600.0
2008-06-03 10:10:00,41.15,41.19,41.09,41.1,96700.0,22.3605,22.3822,22.3279,22.3333,96700.0
2008-06-03 10:20:00,41.1,41.12,41.01,41.01,103500.0,22.3333,22.3442,22.2844,22.2844,103500.0
2008-06-03 10:30:00,41.01,41.01,40.96,40.97,66700.0,22.2844,22.2844,22.2573,22.2627,66700.0
2008-06-03 10:40:00,40.98,40.99,40.94,40.94,63300.0,22.2681,22.2736,22.2464,22.2464,63300.0
2008-06-03 10:50:00,40.94,41.03,40.94,41.02,70100.0,22.2464,22.2953,22.2464,22.2899,70100.0
2008-06-03 11:00:00,41.02,41.03,40.98,41.01,42700.0,22.2899,22.2953,22.2681,22.2844,42700.0
2008-06-03 11:10:00,41.0,41.05,40.97,41.01,90100.0,22.279,22.3062,22.2627,22.2844,90100.0
2008-06-03 11:20:00,41.01,41.03,40.98,41.03,41500.0,22.2844,22.2953,22.2681,22.2953,41500.0
2008-06-03 11:30:00,41.03,41.04,40.97,40.97,29000.0,22.2953,22.3007,22.2627,22.2627,29000.0
2008-06-03 11:40:00,40.98,41.01,40.97,41.0,20800.0,22.2681,22.2844,22.2627,22.279,20800.0
2008-06-03 11:50:00,41.0,41.03,40.99,41.02,37600.0,22.279,22.2953,22.2736,22.2899,37600.0
2008-06-03 12:00:00,41.01,41.03,40.97,40.98,73600.0,22.2844,22.2953,22.2627,22.2681,73600.0
2008-06-03 12:10:00,40.97,40.98,40.96,40.98,29000.0,22.2627,22.2681,22.2573,22.2681,29000.0
2008-06-03 12:20:00,40.97,40.98,40.9,40.91,31500.0,22.2627,22.2681,22.2247,22.2301,31500.0
2008-06-03 12:30:00,40.92,40.92,40.9,40.9,15500.0,22.2355,22.2355,22.2247,22.2247,15500.0
2008-06-03 12:40:00,40.9,40.9,40.85,40.87,41600.0,22.2247,22.2247,22.1975,22.2083,41600.0
2008-06-03 12:50:00,40.87,40.88,40.81,40.81,388000.0,22.2083,22.2138,22.1757,22.1757,388000.0
2008-06-03 13:00:00,40.82,40.89,40.81,40.89,47700.0,22.1812,22.2192,22.1757,22.2192,47700.0
2008-06-03 13:10:00,40.9,40.93,40.89,40.92,55700.0,22.2247,22.241,22.2192,22.2355,55700.0
2008-06-03 13:20:00,40.92,40.93,40.89,40.9,89300.0,22.2355,22.241,22.2192,22.2247,89300.0
2008-06-03 13:30:00,40.89,40.89,40.81,40.82,161600.0,22.2192,22.2192,22.1757,22.1812,161600.0
2008-06-03 13:40:00,40.82,40.83,40.74,40.75,44600.0,22.1812,22.1866,22.1377,22.1431,44600.0
2008-06-03 13:50:00,40.75,40.75,40.69,40.7,221400.0,22.1431,22.1431,22.1105,22.116,221400.0
2008-06-03 14:00:00,40.69,40.71,40.61,40.65,184800.0,22.1105,22.1214,22.0671,22.0888,184800.0
2008-06-03 14:10:00,40.65,40.68,40.64,40.65,81800.0,22.0888,22.1051,22.0834,22.0888,81800.0
2008-06-03 14:20:00,40.65,40.65,40.57,40.61,218300.0,22.0888,22.0888,22.0453,22.0671,218300.0
2008-06-03 14:30:00,40.6,40.67,40.58,40.64,194800.0,22.0616,22.0997,22.0508,22.0834,194800.0
2008-06-03 14:40:00,40.63,40.74,40.63,40.74,190600.0,22.0779,22.1377,22.0779,22.1377,190600.0
2008-06-03 14:50:00,40.73,40.74,40.68,40.68,148500.0,22.1323,22.1377,22.1051,22.1051,148500.0
2008-06-03 15:00:00,40.67,40.82,40.63,40.73,358200.0,22.0997,22.1812,22.0779,22.1323,358200.0
2008-06-03 15:10:00,40.73,40.77,40.71,40.72,86600.0,22.1323,22.154,22.1214,22.1268,86600.0
2008-06-03 15:20:00,40.72,40.76,40.7,40.75,65900.0,22.1268,22.1486,22.116,22.1431,65900.0
2008-06-03 15:30:00,40.74,40.8,40.7,40.76,150700.0,22.1377,22.1703,22.116,22.1486,150700.0
2008-06-03 15:40:00,40.77,40.78,40.69,40.74,118500.0,22.154,22.1594,22.1105,22.1377,118500.0
2008-06-03 15:50:00,40.74,40.77,40.69,40.7,283700.0,22.1377,22.154,22.1105,22.116,283700.0
2008-06-04 09:30:00,40.72,41.17,40.61,41.13,381800.0,22.1268,22.3714,22.0671,22.3496,381800.0
2008-06-04 09:40:00,41.12,41.12,40.96,41.03,109700.0,22.3442,22.3442,22.2573,22.2953,109700.0
2008-06-04 09:50:00,41.03,41.03,40.97,41.0,33700.0,22.2953,22.2953,22.2627,22.279,33700.0
2008-06-04 10:00:00,41.01,41.04,40.72,40.72,367200.0,22.2844,22.3007,22.1268,22.1268,367200.0
2008-06-04 10:10:00,40.72,40.73,40.66,40.68,129400.0,22.1268,22.1323,22.0942,22.1051,129400.0
2008-06-04 10:20:00,40.67,40.82,40.66,40.81,132400.0,22.0997,22.1812,22.0942,22.1757,132400.0
2008-06-04 10:30:00,40.8,40.85,40.75,40.78,51500.0,22.1703,22.1975,22.1431,22.1594,51500.0
2008-06-04 10:40:00,40.78,40.84,40.73,40.82,43600.0,22.1594,22.192,22.1323,22.1812,43600.0
2008-06-04 10:50:00,40.82,40.83,40.8,40.82,30200.0,22.1812,22.1866,22.1703,22.1812,30200.0
2008-06-04 11:00:00,40.82,40.82,40.78,40.81,20800.0,22.1812,22.1812,22.1594,22.1757,20800.0
2008-06-04 11:10:00,40.81,40.82,40.78,40.81,86700.0,22.1757,22.1812,22.1594,22.1757,86700.0
2008-06-04 11:20:00,40.82,40.91,40.82,40.9,63900.0,22.1812,22.2301,22.1812,22.2247,63900.0
2008-06-04 11:30:00,40.9,40.93,40.9,40.93,14800.0,22.2247,22.241,22.2247,22.241,14800.0
2008-06-04 11:40:00,40.94,41.01,40.94,41.01,25600.0,22.2464,22.2844,22.2464,22.2844,25600.0
2008-06-04 11:50:00,41.01,41.09,41.01,41.09,22500.0,22.2844,22.3279,22.2844,22.3279,22500.0
2008-06-04 12:00:00,41.07,41.13,41.04,41.13,25700.0,22.317,22.3496,22.3007,22.3496,25700.0
2008-06-04 12:10:00,41.12,41.22,41.12,41.22,76300.0,22.3442,22.3985,22.3442,22.3985,76300.0
2008-06-04 12:20:00,41.23,41.24,41.15,41.16,181600.0,22.404,22.4094,22.3605,22.3659,181600.0
2008-06-04 12:30:00,41.17,41.2,41.11,41.12,43700.0,22.3714,22.3877,22.3388,22.3442,43700.0
2008-06-04 12:40:00,41.12,41.12,41.03,41.06,177000.0,22.3442,22.3442,22.2953,22.3116,177000.0
2008-06-04 12:50:00,41.07,41.15,41.07,41.13,91000.0,22.317,22.3605,22.317,22.3496,91000.0
2008-06-04 13:00:00,41.13,41.18,41.06,41.08,44400.0,22.3496,22.3768,22.3116,22.3225,44400.0
2008-06-04 13:10:00,41.09,41.22,41.09,41.19,50200.0,22.3279,22.3985,22.3279,22.3822,50200.0
2008-06-04 13:20:00,41.2,41.24,40.75,41.24,84800.0,22.3877,22.4094,22.1431,22.4094,84800.0
2008-06-04 13:30:00,41.24,41.28,41.23,41.23,127600.0,22.4094,22.4311,22.404,22.404,127600.0
2008-06-04 13:40:00,41.23,41.25,41.17,41.18,64300.0,22.404,22.4148,22.3714,22.3768,64300.0
2008-06-04 13:50:00,41.18,41.23,41.18,41.19,12000.0,22.3768,22.404,22.3768,22.3822,12000.0
2008-06-04 14:00:00,41.18,41.19,41.1,41.14,161400.0,22.3768,22.3822,22.3333,22.3551,161400.0
2008-06-04 14:10:00,41.1,41.1,40.98,41.02,106200.0,22.3333,22.3333,22.2681,22.2899,106200.0
2008-06-04 14:20:00,41.03,41.12,41.01,41.06,98300.0,22.2953,22.3442,22.2844,22.3116,98300.0
2008-06-04 14:30:00,41.04,41.17,40.99,41.16,32800.0,22.3007,22.3714,22.2736,22.3659,32800.0
2008-06-04 14:40:00,41.17,41.18,40.96,40.97,292000.0,22.3714,22.3768,22.2573,22.2627,292000.0
2008-06-04 14:50:00,40.97,41.0,40.86,40.89,161300.0,22.2627,22.279,22.2029,22.2192,161300.0
2008-06-04 15:00:00,40.88,41.04,40.87,40.98,122300.0,22.2138,22.3007,22.2083,22.2681,122300.0
2008-06-04 15:10:00,40.97,41.08,40.9,40.9,223500.0,22.2627,22.3225,22.2247,22.2247,223500.0
2008-06-04 15:20:00,40.9,41.08,40.9,40.94,140900.0,22.2247,22.3225,22.2247,22.2464,140900.0
2008-06-04 15:30:00,40.95,41.03,40.92,41.0,99000.0,22.2518,22.2953,22.2355,22.279,99000.0
2008-06-04 15:40:00,41.0,41.27,41.0,41.25,168600.0,22.279,22.4257,22.279,22.4148,168600.0
2008-06-04 15:50:00,41.25,41.27,41.14,41.14,199600.0,22.4148,22.4257,22.3551,22.3551,199600.0
2008-06-05 09:30:00,41.3,41.41,40.93,41.01,60100.0,22.442,22.5018,22.241,22.2844,60100.0
2008-06-05 09:40:00,41.05,41.12,41.0,41.11,53700.0,22.3062,22.3442,22.279,22.3388,53700.0
2008-06-05 09:50:00,41.11,41.15,41.04,41.11,67800.0,22.3388,22.3605,22.3007,22.3388,67800.0
2008-06-05 10:00:00,41.11,41.23,40.99,41.22,56200.0,22.3388,22.404,22.2736,22.3985,56200.0
2008-06-05 10:10:00,41.24,41.29,41.22,41.26,53700.0,22.4094,22.4366,22.3985,22.4203,53700.0
2008-06-05 10:20:00,41.24,41.29,41.2,41.29,50900.0,22.4094,22.4366,22.3877,22.4366,50900.0
2008-06-05 10:30:00,41.28,41.33,41.18,41.18,67300.0,22.4311,22.4583,22.3768,22.3768,67300.0
2008-06-05 10:40:00,41.18,41.26,41.15,41.26,31200.0,22.3768,22.4203,22.3605,22.4203,31200.0
2008-06-05 10:50:00,41.26,41.26,41.22,41.24,29100.0,22.4203,22.4203,22.3985,22.4094,29100.0
2008-06-05 11:00:00,41.24,41.25,41.19,41.19,34800.0,22.4094,22.4148,22.3822,22.3822,34800.0
2008-06-05 11:10:00,41.18,41.24,41.17,41.24,71400.0,22.3768,22.4094,22.3714,22.4094,71400.0
2008-06-05 11:20:00,41.25,41.25,41.18,41.22,80400.0,22.4148,22.4148,22.3768,22.3985,80400.0
2008-06-05 11:30:00,41.21,41.23,41.2,41.23,16900.0,22.3931,22.404,22.3877,22.404,16900.0
2008-06-05 11:40:00,41.22,41.29,41.21,41.28,92400.0,22.3985,22.4366,22.3931,22.4311,92400.0
2008-06-05 11:50:00,41.28,41.29,41.26,41.26,35600.0,22.4311,22.4366,22.4203,22.4203,35600.0
2008-06-05 12:00:00,41.26,41.32,41.24,41.25,41100.0,22.4203,22.4529,22.4094,22.4148,41100.0
2008-06-05 12:10:00,41.25,41.28,41.24,41.28,42100.0,22.4148,22.4311,22.4094,22.4311,42100.0
2008-06-05 12:20:00,41.28,41.4,41.28,41.38,144800.0,22.4311,22.4963,22.4311,22.4855,144800.0
2008-06-05 12:30:00,41.37,41.42,41.37,41.42,16800.0,22.48,22.5072,22.48,22.5072,16800.0
2008-06-05 12:40:00,41.42,41.45,41.4,41.4,68900.0,22.5072,22.5235,22.4963,22.4963,68900.0
2008-06-05 12:50:00,41.4,41.43,41.4,41.43,46000.0,22.4963,22.5126,22.4963,22.5126,46000.0
2008-06-05 13:00:00,41.43,41.44,41.4,41.42,37700.0,22.5126,22.5181,22.4963,22.5072,37700.0
2008-06-05 13:10:00,41.42,41.43,41.4,41.43,10100.0,22.5072,22.5126,22.4963,22.5126,10100.0
2008-06-05 13:20:00,41.44,41.47,41.4,41.47,20100.0,22.5181,22.5344,22.4963,22.5344,20100.0
2008-06-05 13:30:00,41.46,41.46,41.43,41.46,48000.0,22.5289,22.5289,22.5126,22.5289,48000.0
2008-06-05 13:40:00,41.46,41.48,41.45,41.46,59900.0,22.5289,22.5398,22.5235,22.5289,59900.0
2008-06-05 13:50:00,41.45,41.47,41.4,41.42,125800.0,22.5235,22.5344,22.4963,22.5072,125800.0
2008-06-05 14:00:00,41.43,41.44,41.38,41.43,29200.0,22.5126,22.5181,22.4855,22.5126,29200.0
2008-06-05 14:10:00,41.43,41.5,41.43,41.49,58600.0,22.5126,22.5507,22.5126,22.5453,58600.0
2008-06-05 14:20:00,41.48,41.48,41.37,41.41,111900.0,22.5398,22.5398,22.48,22.5018,111900.0
2008-06-05 14:30:00,41.42,41.46,41.4,41.44,77200.0,22.5072,22.5289,22.4963,22.5181,77200.0
2008-06-05 14:40:00,41.45,41.51,41.45,41.49,82500.0,22.5235,22.5561,22.5235,22.5453,82500.0
2008-06-05 14:50:00,41.48,41.58,41.47,41.58,111200.0,22.5398,22.5942,22.5344,22.5942,111200.0
2008-06-05 15:00:00,41.58,41.62,41.5,41.62,75700.0,22.5942,22.6159,22.5507,22.6159,75700.0
2008-06-05 15:10:00,41.61,41.61,41.53,41.55,77800.0,22.6105,22.6105,22.567,22.5779,77800.0
2008-06-05 15:20:00,41.55,41.61,41.53,41.58,111200.0,22.5779,22.6105,22.567,22.5942,111200.0
2008-06-05 15:30:00,41.57,41.61,41.56,41.58,147400.0,22.5887,22.6105,22.5833,22.5942,147400.0
2008-06-05 15:40:00,41.59,41.61,41.55,41.6,67000.0,22.5996,22.6105,22.5779,22.605,67000.0
2008-06-05 15:50:00,41.61,41.67,41.6,41.67,266300.0,22.6105,22.6431,22.605,22.6431,266300.0
2008-06-06 09:30:00,41.48,41.58,41.31,41.47,47800.0,22.5398,22.5942,22.4474,22.5344,47800.0
2008-06-06 09:40:00,41.46,41.54,41.43,41.53,106200.0,22.5289,22.5724,22.5126,22.567,106200.0
2008-06-06 09:50:00,41.53,41.62,41.48,41.53,59900.0,22.567,22.6159,22.5398,22.567,59900.0
2008-06-06 10:00:00,41.51,41.55,41.33,41.36,176300.0,22.5561,22.5779,22.4583,22.4746,176300.0
2008-06-06 10:10:00,41.35,41.4,41.34,41.34,79200.0,22.4692,22.4963,22.4637,22.4637,79200.0
2008-06-06 10:20:00,41.34,41.41,41.29,41.3,96300.0,22.4637,22.5018,22.4366,22.442,96300.0
2008-06-06 10:30:00,41.3,41.32,41.25,41.27,58900.0,22.442,22.4529,22.4148,22.4257,58900.0
2008-06-06 10:40:00,41.25,41.25,41.16,41.2,97600.0,22.4148,22.4148,22.3659,22.3877,97600.0
2008-06-06 10:50:00,41.21,41.22,41.17,41.18,56500.0,22.3931,22.3985,22.3714,22.3768,56500.0
2008-06-06 11:00:00,41.17,41.18,40.98,41.05,147100.0,22.3714,22.3768,22.2681,22.3062,147100.0
2008-06-06 11:10:00,41.05,41.09,41.01,41.08,74900.0,22.3062,22.3279,22.2844,22.3225,74900.0
2008-06-06 11:20:00,41.1,41.22,41.1,41.11,221700.0,22.3333,22.3985,22.3333,22.3388,221700.0
2008-06-06 11:30:00,41.12,41.23,41.12,41.22,71700.0,22.3442,22.404,22.3442,22.3985,71700.0
2008-06-06 11:40:00,41.21,41.21,41.12,41.15,159900.0,22.3931,22.3931,22.3442,22.3605,159900.0
2008-06-06 11:50:00,41.15,41.16,41.12,41.15,222600.0,22.3605,22.3659,22.3442,22.3605,222600.0
2008-06-06 12:00:00,41.15,41.16,41.13,41.14,113800.0,22.3605,22.3659,22.3496,22.3551,113800.0
2008-06-06 12:10:00,41.14,41.15,41.04,41.05,67300.0,22.3551,22.3605,22.3007,22.3062,67300.0
2008-06-06 12:20:00,41.04,41.04,41.01,41.03,61300.0,22.3007,22.3007,22.2844,22.2953,61300.0
2008-06-06 12:30:00,41.02,41.11,41.02,41.1,36500.0,22.2899,22.3388,22.2899,22.3333,36500.0
2008-06-06 12:40:00,41.1,41.1,41.03,41.05,39500.0,22.3333,22.3333,22.2953,22.3062,39500.0
2008-06-06 12:50:00,41.05,41.05,40.94,40.95,44100.0,22.3062,22.3062,22.2464,22.2518,44100.0
2008-06-06 13:00:00,40.95,40.96,40.81,40.82,46000.0,22.2518,22.2573,22.1757,22.1812,46000.0
2008-06-06 13:10:00,40.81,40.95,40.8,40.81,59600.0,22.1757,22.2518,22.1703,22.1757,59600.0
2008-06-06 13:20:00,40.8,40.96,40.8,40.92,68400.0,22.1703,22.2573,22.1703,22.2355,68400.0
2008-06-06 13:30:00,40.92,41.02,40.86,40.96,95500.0,22.2355,22.2899,22.2029,22.2573,95500.0
2008-06-06 13:40:00,40.96,41.01,40.96,40.99,149100.0,22.2573,22.2844,22.2573,22.2736,149100.0
2008-06-06 13:50:00,40.98,40.99,40.86,40.96,102800.0,22.2681,22.2736,22.2029,22.2573,102800.0
2008-06-06 14:00:00,40.95,40.96,40.82,40.87,109100.0,22.2518,22.2573,22.1812,22.2083,109100.0
2008-06-06 14:10:00,40.87,40.89,40.72,40.8,150700.0,22.2083,22.2192,22.1268,22.1703,150700.0
2008-06-06 14:20:00,40.8,40.81,40.73,40.79,115500.0,22.1703,22.1757,22.1323,22.1649,115500.0
2008-06-06 14:30:00,40.79,40.85,40.78,40.8,97400.0,22.1649,22.1975,22.1594,22.1703,97400.0
2008-06-06 14:40:00,40.83,40.91,40.8,40.89,112000.0,22.1866,22.2301,22.1703,22.2192,112000.0
2008-06-06 14:50:00,40.89,40.95,40.8,40.8,114900.0,22.2192,22.2518,22.1703,22.1703,114900.0
2008-06-06 15:00:00,40.8,40.95,40.8,40.95,107500.0,22.1703,22.2518,22.1703,22.2518,107500.0
2008-06-06 15:10:00,40.94,40.96,40.81,40.85,111000.0,22.2464,22.2573,22.1757,22.1975,111000.0
2008-06-06 15:20:00,40.84,40.85,40.67,40.71,190800.0,22.192,22.1975,22.0997,22.1214,190800.0
2008-06-06 15:30:00,40.71,40.77,40.6,40.69,232300.0,22.1214,22.154,22.0616,22.1105,232300.0
2008-06-06 15:40:00,40.7,40.71,40.58,40.68,219500.0,22.116,22.1214,22.0508,22.1051,219500.0
2008-06-06 15:50:00,40.68,40.75,40.62,40.63,449200.0,22.1051,22.1431,22.0725,22.0779,449200.0
2008-06-09 09:30:00,40.64,40.99,40.55,40.88,65600.0,22.0834,22.2736,22.0345,22.2138,65600.0
2008-06-09 09:40:00,40.86,41.02,40.85,41.01,45300.0,22.2029,22.2899,22.1975,22.2844,45300.0
2008-06-09 09:50:00,41.01,41.06,40.86,40.97,95600.0,22.2844,22.3116,22.2029,22.2627,95600.0
2008-06-09 10:00:00,40.97,41.05,40.92,40.92,79900.0,22.2627,22.3062,22.2355,22.2355,79900.0
2008-06-09 10:10:00,40.92,41.08,40.88,41.0,128300.0,22.2355,22.3225,22.2138,22.279,128300.0
2008-06-09 10:20:00,41.01,41.03,40.97,40.98,40300.0,22.2844,22.2953,22.2627,22.2681,40300.0
2008-06-09 10:30:00,40.98,40.98,40.93,40.96,55900.0,22.2681,22.2681,22.241,22.2573,55900.0
2008-06-09 10:40:00,40.95,41.04,40.94,41.04,76400.0,22.2518,22.3007,22.2464,22.3007,76400.0
2008-06-09 10:50:00,41.04,41.11,41.04,41.11,60300.0,22.3007,22.3388,22.3007,22.3388,60300.0
2008-06-09 11:00:00,41.11,41.18,41.11,41.14,47200.0,22.3388,22.3768,22.3388,22.3551,47200.0
2008-06-09 11:10:00,41.14,41.19,41.13,41.17,53700.0,22.3551,22.3822,22.3496,22.3714,53700.0
2008-06-09 11:20:00,41.18,41.22,41.16,41.16,42100.0,22.3768,22.3985,22.3659,22.3659,42100.0
2008-06-09 11:30:00,41.17,41.2,41.11,41.11,47500.0,22.3714,22.3877,22.3388,22.3388,47500.0
2008-06-09 11:40:00,41.12,41.13,41.08,41.1,26100.0,22.3442,22.3496,22.3225,22.3333,26100.0
2008-06-09 11:50:00,41.1,41.14,41.1,41.14,25300.0,22.3333,22.3551,22.3333,22.3551,25300.0
2008-06-09 12:00:00,41.14,41.14,41.12,41.13,67100.0,22.3551,22.3551,22.3442,22.3496,67100.0
2008-06-09 12:10:00,41.13,41.15,41.11,41.11,53800.0,22.3496,22.3605,22.3388,22.3388,53800.0
2008-06-09 12:20:00,41.11,41.17,41.1,41.15,66500.0,22.3388,22.3714,22.3333,22.3605,66500.0
2008-06-09 12:30:00,41.15,41.16,41.14,41.15,16100.0,22.3605,22.3659,22.3551,22.3605,16100.0
2008-06-09 12:40:00,41.16,41.17,41.13,41.15,27000.0,22.3659,22.3714,22.3496,22.3605,27000.0
2008-06-09 12:50:00,41.15,41.2,41.15,41.2,34100.0,22.3605,22.3877,22.3605,22.3877,34100.0
2008-06-09 13:00:00,41.2,41.21,41.11,41.13,57800.0,22.3877,22.3931,22.3388,22.3496,57800.0
2008-06-09 13:10:00,41.13,41.13,40.99,41.07,116500.0,22.3496,22.3496,22.2736,22.317,116500.0
2008-06-09 13:20:00,41.06,41.16,41.02,41.14,52500.0,22.3116,22.3659,22.2899,22.3551,52500.0
2008-06-09 13:30:00,41.14,41.14,41.12,41.12,28500.0,22.3551,22.3551,22.3442,22.3442,28500.0
2008-06-09 13:40:00,41.12,41.14,41.1,41.13,48800.0,22.3442,22.3551,22.3333,22.3496,48800.0
2008-06-09 13:50:00,41.12,41.13,41.08,41.12,131500.0,22.3442,22.3496,22.3225,22.3442,131500.0
2008-06-09 14:00:00,41.11,41.17,41.08,41.11,168100.0,22.3388,22.3714,22.3225,22.3388,168100.0
2008-06-09 14:10:00,41.11,41.13,41.05,41.12,282700.0,22.3388,22.3496,22.3062,22.3442,282700.0
2008-06-09 14:20:00,41.11,41.21,41.06,41.19,141500.0,22.3388,22.3931,22.3116,22.3822,141500.0
2008-06-09 14:30:00,41.19,41.38,41.19,41.38,334400.0,22.3822,22.4855,22.3822,22.4855,334400.0
2008-06-09 14:40:00,41.37,41.38,41.21,41.22,355900.0,22.48,22.4855,22.3931,22.3985,355900.0
2008-06-09 14:50:00,41.21,41.22,41.13,41.14,129000.0,22.3931,22.3985,22.3496,22.3551,129000.0
2008-06-09 15:00:00,41.15,41.19,41.12,41.13,75500.0,22.3605,22.3822,22.3442,22.3496,75500.0
2008-06-09 15:10:00,41.12,41.21,41.11,41.21,136000.0,22.3442,22.3931,22.3388,22.3931,136000.0
2008-06-09 15:20:00,41.22,41.26,41.17,41.21,113700.0,22.3985,22.4203,22.3714,22.3931,113700.0
2008-06-09 15:30:00,41.21,41.32,41.16,41.16,156600.0,22.3931,22.4529,22.3659,22.3659,156600.0
2008-06-09 15:40:00,41.16,41.31,41.15,41.28,152500.0,22.3659,22.4474,22.3605,22.4311,152500.0
2008-06-09 15:50:00,41.28,41.31,41.23,41.24,238900.0,22.4311,22.4474,22.404,22.4094,238900.0
2008-06-10 09:30:00,41.46,41.46,40.74,40.84,112500.0,22.5289,22.5289,22.1377,22.192,112500.0
2008-06-10 09:40:00,40.82,40.96,40.77,40.93,83200.0,22.1812,22.2573,22.154,22.241,83200.0
2008-06-10 09:50:00,40.92,40.93,40.88,40.92,97800.0,22.2355,22.241,22.2138,22.2355,97800.0
2008-06-10 10:00:00,40.93,40.93,40.84,40.87,62000.0,22.241,22.241,22.192,22.2083,62000.0
2008-06-10 10:10:00,40.89,40.96,40.85,40.86,155800.0,22.2192,22.2573,22.1975,22.2029,155800.0
2008-06-10 10:20:00,40.85,40.99,40.84,40.98,53600.0,22.1975,22.2736,22.192,22.2681,53600.0
2008-06-10 10:30:00,40.99,40.99,40.95,40.97,41800.0,22.2736,22.2736,22.2518,22.2627,41800.0
2008-06-10 10:40:00,40.96,40.96,40.93,40.94,31800.0,22.2573,22.2573,22.241,22.2464,31800.0
2008-06-10 10:50:00,40.93,41.02,40.9,40.98,184800.0,22.241,22.2899,22.2247,22.2681,184800.0
2008-06-10 11:00:00,40.98,41.06,40.91,40.95,145100.0,22.2681,22.3116,22.2301,22.2518,145100.0
2008-06-10 11:10:00,40.97,41.04,40.97,41.04,79300.0,22.2627,22.3007,22.2627,22.3007,79300.0
2008-06-10 11:20:00,41.04,41.05,41.0,41.01,102000.0,22.3007,22.3062,22.279,22.2844,102000.0
2008-06-10 11:30:00,41.01,41.03,40.96,40.97,121600.0,22.2844,22.2953,22.2573,22.2627,121600.0
2008-06-10 11:40:00,40.97,41.13,40.97,41.08,115300.0,22.2627,22.3496,22.2627,22.3225,115300.0
2008-06-10 11:50:00,41.08,41.09,41.0,41.0,66200.0,22.3225,22.3279,22.279,22.279,66200.0
2008-06-10 12:00:00,41.01,41.02,40.91,40.91,85300.0,22.2844,22.2899,22.2301,22.2301,85300.0
2008-06-10 12:10:00,40.91,41.01,40.91,40.94,95300.0,22.2301,22.2844,22.2301,22.2464,95300.0
2008-06-10 12:20:00,40.95,41.05,40.93,40.97,146100.0,22.2518,22.3062,22.241,22.2627,146100.0
2008-06-10 12:30:00,40.97,41.07,40.96,41.04,72400.0,22.2627,22.317,22.2573,22.3007,72400.0
2008-06-10 12:40:00,41.04,41.08,41.02,41.08,31000.0,22.3007,22.3225,22.2899,22.3225,31000.0
2008-06-10 12:50:00,41.08,41.1,41.06,41.09,55600.0,22.3225,22.3333,22.3116,22.3279,55600.0
2008-06-10 13:00:00,41.1,41.15,41.07,41.14,64100.0,22.3333,22.3605,22.317,22.3551,64100.0
2008-06-10 13:10:00,41.14,41.28,41.14,41.21,161900.0,22.3551,22.4311,22.3551,22.3931,161900.0
2008-06-10 13:20:00,41.21,41.29,41.16,41.27,33400.0,22.3931,22.4366,22.3659,22.4257,33400.0
2008-06-10 13:30:00,41.28,41.28,41.21,41.22,29500.0,22.4311,22.4311,22.3931,22.3985,29500.0
2008-06-10 13:40:00,41.23,41.24,41.21,41.22,21800.0,22.404,22.4094,22.3931,22.3985,21800.0
2008-06-10 13:50:00,41.22,41.28,41.22,41.26,24500.0,22.3985,22.4311,22.3985,22.4203,24500.0
2008-06-10 14:00:00,41.26,41.26,41.19,41.21,43600.0,22.4203,22.4203,22.3822,22.3931,43600.0
2008-06-10 14:10:00,41.2,41.21,41.1,41.16,74600.0,22.3877,22.3931,22.3333,22.3659,74600.0
2008-06-10 14:20:00,41.16,41.24,41.16,41.22,61700.0,22.3659,22.4094,22.3659,22.3985,61700.0
2008-06-10 14:30:00,41.22,41.22,41.19,41.22,29900.0,22.3985,22.3985,22.3822,22.3985,29900.0
2008-06-10 14:40:00,41.23,41.32,41.23,41.28,30000.0,22.404,22.4529,22.404,22.4311,30000.0
2008-06-10 14:50:00,41.29,41.41,41.26,41.38,352500.0,22.4366,22.5018,22.4203,22.4855,352500.0
2008-06-10 15:00:00,41.39,41.4,41.23,41.26,221800.0,22.4909,22.4963,22.404,22.4203,221800.0
2008-06-10 15:10:00,41.26,41.32,41.26,41.27,105500.0,22.4203,22.4529,22.4203,22.4257,105500.0
2008-06-10 15:20:00,41.29,41.35,41.27,41.33,141800.0,22.4366,22.4692,22.4257,22.4583,141800.0
2008-06-10 15:30:00,41.32,41.37,41.26,41.35,105600.0,22.4529,22.48,22.4203,22.4692,105600.0
2008-06-10 15:40:00,41.35,41.4,41.26,41.36,159300.0,22.4692,22.4963,22.4203,22.4746,159300.0
2008-06-10 15:50:00,41.37,41.38,41.3,41.3,181200.0,22.48,22.4855,22.442,22.442,181200.0
2008-06-11 09:30:00,41.21,41.23,41.13,41.13,46700.0,22.3931,22.404,22.3496,22.3496,46700.0
2008-06-11 09:40:00,41.13,41.39,41.13,41.35,108900.0,22.3496,22.4909,22.3496,22.4692,108900.0
2008-06-11 09:50:00,41.36,41.36,41.28,41.33,134700.0,22.4746,22.4746,22.4311,22.4583,134700.0
2008-06-11 10:00:00,41.34,41.39,41.26,41.29,106200.0,22.4637,22.4909,22.4203,22.4366,106200.0
2008-06-11 10:10:00,41.29,41.31,41.15,41.26,161700.0,22.4366,22.4474,22.3605,22.4203,161700.0
2008-06-11 10:20:00,41.26,41.26,41.03,41.06,462700.0,22.4203,22.4203,22.2953,22.3116,462700.0
2008-06-11 10:30:00,41.06,41.17,41.01,41.07,206600.0,22.3116,22.3714,22.2844,22.317,206600.0
2008-06-11 10:40:00,41.09,41.12,41.02,41.11,176600.0,22.3279,22.3442,22.2899,22.3388,176600.0
2008-06-11 10:50:00,41.1,41.11,41.01,41.01,132700.0,22.3333,22.3388,22.2844,22.2844,132700.0
2008-06-11 11:00:00,41.0,41.0,40.9,40.91,97200.0,22.279,22.279,22.2247,22.2301,97200.0
2008-06-11 11:10:00,40.92,41.01,40.92,40.99,81200.0,22.2355,22.2844,22.2355,22.2736,81200.0
2008-06-11 11:20:00,40.99,41.0,40.84,40.87,100300.0,22.2736,22.279,22.192,22.2083,100300.0
2008-06-11 11:30:00,40.87,40.9,40.83,40.88,92100.0,22.2083,22.2247,22.1866,22.2138,92100.0
2008-06-11 11:40:00,40.88,40.92,40.85,40.92,97500.0,22.2138,22.2355,22.1975,22.2355,97500.0
2008-06-11 11:50:00,40.91,41.05,40.9,41.04,87600.0,22.2301,22.3062,22.2247,22.3007,87600.0
2008-06-11 12:00:00,41.05,41.15,41.04,41.15,61400.0,22.3062,22.3605,22.3007,22.3605,61400.0
2008-06-11 12:10:00,41.14,41.16,41.09,41.11,129900.0,22.3551,22.3659,22.3279,22.3388,129900.0
2008-06-11 12:20:00,41.11,41.12,41.08,41.09,85700.0,22.3388,22.3442,22.3225,22.3279,85700.0
2008-06-11 12:30:00,41.09,41.09,41.0,41.01,62700.0,22.3279,22.3279,22.279,22.2844,62700.0
2008-06-11 12:40:00,41.01,41.03,40.95,40.99,117700.0,22.2844,22.2953,22.2518,22.2736,117700.0
2008-06-11 12:50:00,41.0,41.01,40.98,41.0,67000.0,22.279,22.2844,22.2681,22.279,67000.0
2008-06-11 13:00:00,41.0,41.06,40.99,41.06,47900.0,22.279,22.3116,22.2736,22.3116,47900.0
2008-06-11 13:10:00,41.05,41.06,41.02,41.03,23500.0,22.3062,22.3116,22.2899,22.2953,23500.0
2008-06-11 13:20:00,41.03,41.03,41.0,41.03,33600.0,22.2953,22.2953,22.279,22.2953,33600.0
2008-06-11 13:30:00,41.03,41.03,40.94,40.94,49000.0,22.2953,22.2953,22.2464,22.2464,49000.0
2008-06-11 13:40:00,40.94,41.02,40.89,40.95,110800.0,22.2464,22.2899,22.2192,22.2518,110800.0
2008-06-11 13:50:00,40.95,41.05,40.93,41.05,132200.0,22.2518,22.3062,22.241,22.3062,132200.0
2008-06-11 14:00:00,41.05,41.11,40.97,41.06,150400.0,22.3062,22.3388,22.2627,22.3116,150400.0
2008-06-11 14:10:00,41.05,41.08,40.99,41.06,53700.0,22.3062,22.3225,22.2736,22.3116,53700.0
2008-06-11 14:20:00,41.06,41.18,41.05,41.16,138200.0,22.3116,22.3768,22.3062,22.3659,138200.0
2008-06-11 14:30:00,41.17,41.17,41.02,41.04,153400.0,22.3714,22.3714,22.2899,22.3007,153400.0
2008-06-11 14:40:00,41.03,41.12,41.03,41.07,107500.0,22.2953,22.3442,22.2953,22.317,107500.0
2008-06-11 14:50:00,41.07,41.17,41.05,41.11,196700.0,22.317,22.3714,22.3062,22.3388,196700.0
2008-06-11 15:00:00,41.12,41.13,41.09,41.1,34000.0,22.3442,22.3496,22.3279,22.3333,34000.0
2008-06-11 15:10:00,41.1,41.14,41.02,41.03,126200.0,22.3333,22.3551,22.2899,22.2953,126200.0
2008-06-11 15:20:00,41.03,41.09,41.02,41.08,110900.0,22.2953,22.3279,22.2899,22.3225,110900.0
2008-06-11 15:30:00,41.07,41.11,41.01,41.03,186000.0,22.317,22.3388,22.2844,22.2953,186000.0
2008-06-11 15:40:00,41.02,41.1,41.0,41.01,207000.0,22.2899,22.3333,22.279,22.2844,207000.0
2008-06-11 15:50:00,41.01,41.01,40.91,40.97,141800.0,22.2844,22.2844,22.2301,22.2627,141800.0
2008-06-12 09:30:00,41.14,41.14,40.9,40.92,40700.0,22.3551,22.3551,22.2247,22.2355,40700.0
2008-06-12 09:40:00,40.96,40.97,40.75,40.78,206700.0,22.2573,22.2627,22.1431,22.1594,206700.0
2008-06-12 09:50:00,40.78,40.98,40.77,40.96,157800.0,22.1594,22.2681,22.154,22.2573,157800.0
2008-06-12 10:00:00,40.97,41.06,40.95,41.06,217100.0,22.2627,22.3116,22.2518,22.3116,217100.0
2008-06-12 10:10:00,41.06,41.06,40.9,40.95,349800.0,22.3116,22.3116,22.2247,22.2518,349800.0
2008-06-12 10:20:00,40.93,40.96,40.88,40.88,19900.0,22.241,22.2573,22.2138,22.2138,19900.0
2008-06-12 10:30:00,40.88,41.0,40.88,40.98,55700.0,22.2138,22.279,22.2138,22.2681,55700.0
2008-06-12 10:40:00,40.98,41.01,40.97,40.99,15800.0,22.2681,22.2844,22.2627,22.2736,15800.0
2008-06-12 10:50:00,40.98,41.0,40.97,41.0,69400.0,22.2681,22.279,22.2627,22.279,69400.0
2008-06-12 11:00:00,41.01,41.05,40.95,40.95,66200.0,22.2844,22.3062,22.2518,22.2518,66200.0
2008-06-12 11:10:00,40.96,41.0,40.94,40.97,18000.0,22.2573,22.279,22.2464,22.2627,18000.0
2008-06-12 11:20:00,40.96,40.98,40.94,40.94,25200.0,22.2573,22.2681,22.2464,22.2464,25200.0
2008-06-12 11:30:00,40.94,40.96,40.91,40.93,21700.0,22.2464,22.2573,22.2301,22.241,21700.0
2008-06-12 11:40:00,40.93,40.93,40.91,40.92,20100.0,22.241,22.241,22.2301,22.2355,20100.0
2008-06-12 11:50:00,40.93,40.93,40.9,40.9,17900.0,22.241,22.241,22.2247,22.2247,17900.0
2008-06-12 12:00:00,40.9,40.93,40.88,40.92,23000.0,22.2247,22.241,22.2138,22.2355,23000.0
2008-06-12 12:10:00,40.93,40.93,40.91,40.91,47600.0,22.241,22.241,22.2301,22.2301,47600.0
2008-06-12 12:20:00,40.9,40.94,40.89,40.92,41400.0,22.2247,22.2464,22.2192,22.2355,41400.0
2008-06-12 12:30:00,40.92,40.94,40.89,40.89,50900.0,22.2355,22.2464,22.2192,22.2192,50900.0
2008-06-12 12:40:00,40.89,40.91,40.87,40.91,27200.0,22.2192,22.2301,22.2083,22.2301,27200.0
2008-06-12 12:50:00,40.91,40.91,40.86,40.88,63700.0,22.2301,22.2301,22.2029,22.2138,63700.0
2008-06-12 13:00:00,40.88,40.91,40.83,40.84,40900.0,22.2138,22.2301,22.1866,22.192,40900.0
2008-06-12 13:10:00,40.84,40.85,40.82,40.84,134300.0,22.192,22.1975,22.1812,22.192,134300.0
2008-06-12 13:20:00,40.84,40.9,40.83,40.89,59700.0,22.192,22.2247,22.1866,22.2192,59700.0
2008-06-12 13:30:00,40.9,40.97,40.89,40.96,137400.0,22.2247,22.2627,22.2192,22.2573,137400.0
2008-06-12 13:40:00,40.95,40.97,40.92,40.93,104000.0,22.2518,22.2627,22.2355,22.241,104000.0
2008-06-12 13:50:00,40.93,40.95,40.89,40.92,30800.0,22.241,22.2518,22.2192,22.2355,30800.0
2008-06-12 14:00:00,40.9,40.93,40.88,40.93,35800.0,22.2247,22.241,22.2138,22.241,35800.0
2008-06-12 14:10:00,40.92,40.94,40.9,40.91,27400.0,22.2355,22.2464,22.2247,22.2301,27400.0
2008-06-12 14:20:00,40.91,40.93,40.86,40.86,42000.0,22.2301,22.241,22.2029,22.2029,42000.0
2008-06-12 14:30:00,40.86,40.89,40.81,40.85,236300.0,22.2029,22.2192,22.1757,22.1975,236300.0
2008-06-12 14:40:00,40.84,40.87,40.83,40.84,88700.0,22.192,22.2083,22.1866,22.192,88700.0
2008-06-12 14:50:00,40.82,40.85,40.8,40.85,36500.0,22.1812,22.1975,22.1703,22.1975,36500.0
2008-06-12 15:00:00,40.85,40.85,40.79,40.85,63300.0,22.1975,22.1975,22.1649,22.1975,63300.0
2008-06-12 15:10:00,40.84,40.85,40.79,40.8,153100.0,22.192,22.1975,22.1649,22.1703,153100.0
2008-06-12 15:20:00,40.81,40.84,40.76,40.77,113000.0,22.1757,22.192,22.1486,22.154,113000.0
2008-06-12 15:30:00,40.77,40.83,40.76,40.83,101900.0,22.154,22.1866,22.1486,22.1866,101900.0
2008-06-12 15:40:00,40.83,40.93,40.83,40.87,192900.0,22.1866,22.241,22.1866,22.2083,192900.0
2008-06-12 15:50:00,40.86,40.92,40.85,40.92,74300.0,22.2029,22.2355,22.1975,22.2355,74300.0
2008-06-13 09:30:00,40.92,41.14,40.85,41.08,59000.0,22.2355,22.3551,22.1975,22.3225,59000.0
2008-06-13 09:40:00,41.08,41.22,41.06,41.2,94400.0,22.3225,22.3985,22.3116,22.3877,94400.0
2008-06-13 09:50:00,41.2,41.45,41.2,41.4,107400.0,22.3877,22.5235,22.3877,22.4963,107400.0
2008-06-13 10:00:00,41.39,41.54,41.3,41.48,147600.0,22.4909,22.5724,22.442,22.5398,147600.0
2008-06-13 10:10:00,41.47,41.54,41.4,41.4,214700.0,22.5344,22.5724,22.4963,22.4963,214700.0
2008-06-13 10:20:00,41.38,41.45,41.35,41.43,189200.0,22.4855,22.5235,22.4692,22.5126,189200.0
2008-06-13 10:30:00,41.42,41.53,41.42,41.51,381500.0,22.5072,22.567,22.5072,22.5561,381500.0
2008-06-13 10:40:00,41.5,41.55,41.49,41.51,383200.0,22.5507,22.5779,22.5453,22.5561,383200.0
2008-06-13 10:50:00,41.51,41.55,41.44,41.46,669000.0,22.5561,22.5779,22.5181,22.5289,669000.0
2008-06-13 11:00:00,41.46,41.55,41.43,41.45,594100.0,22.5289,22.5779,22.5126,22.5235,594100.0
2008-06-13 11:10:00,41.45,41.5,41.43,41.49,277900.0,22.5235,22.5507,22.5126,22.5453,277900.0
2008-06-13 11:20:00,41.48,41.49,41.44,41.46,245000.0,22.5398,22.5453,22.5181,22.5289,245000.0
2008-06-13 11:30:00,41.46,41.47,41.41,41.44,170600.0,22.5289,22.5344,22.5018,22.5181,170600.0
2008-06-13 11:40:00,41.44,41.48,41.33,41.35,593500.0,22.5181,22.5398,22.4583,22.4692,593500.0
2008-06-13 11:50:00,41.35,41.36,41.31,41.31,304800.0,22.4692,22.4746,22.4474,22.4474,304800.0
2008-06-13 12:00:00,41.31,41.35,41.31,41.33,198300.0,22.4474,22.4692,22.4474,22.4583,198300.0
2008-06-13 12:10:00,41.33,41.36,41.33,41.36,169800.0,22.4583,22.4746,22.4583,22.4746,169800.0
2008-06-13 12:20:00,41.36,41.36,41.33,41.33,163400.0,22.4746,22.4746,22.4583,22.4583,163400.0
2008-06-13 12:30:00,41.33,41.39,41.32,41.32,110600.0,22.4583,22.4909,22.4529,22.4529,110600.0
2008-06-13 12:40:00,41.32,41.34,41.29,41.3,65100.0,22.4529,22.4637,22.4366,22.442,65100.0
2008-06-13 12:50:00,41.29,41.31,41.14,41.16,290800.0,22.4366,22.4474,22.3551,22.3659,290800.0
2008-06-13 13:00:00,41.21,41.25,41.14,41.23,179300.0,22.3931,22.4148,22.3551,22.404,179300.0
2008-06-13 13:10:00,41.23,41.29,41.22,41.27,23800.0,22.404,22.4366,22.3985,22.4257,23800.0
2008-06-13 13:20:00,41.27,41.28,41.18,41.25,68300.0,22.4257,22.4311,22.3768,22.4148,68300.0
2008-06-13 13:30:00,41.25,41.25,41.06,41.08,226900.0,22.4148,22.4148,22.3116,22.3225,226900.0
2008-06-13 13:40:00,41.08,41.14,41.07,41.13,50600.0,22.3225,22.3551,22.317,22.3496,50600.0
2008-06-13 13:50:00,41.13,41.18,41.11,41.14,33900.0,22.3496,22.3768,22.3388,22.3551,33900.0
2008-06-13 14:00:00,41.14,41.17,41.1,41.13,66700.0,22.3551,22.3714,22.3333,22.3496,66700.0
2008-06-13 14:10:00,41.12,41.24,41.12,41.23,134100.0,22.3442,22.4094,22.3442,22.404,134100.0
2008-06-13 14:20:00,41.23,41.23,41.16,41.18,56600.0,22.404,22.404,22.3659,22.3768,56600.0
2008-06-13 14:30:00,41.18,41.21,41.17,41.2,69200.0,22.3768,22.3931,22.3714,22.3877,69200.0
2008-06-13 14:40:00,41.2,41.31,41.17,41.31,356200.0,22.3877,22.4474,22.3714,22.4474,356200.0
2008-06-13 14:50:00,41.31,41.33,41.3,41.32,60400.0,22.4474,22.4583,22.442,22.4529,60400.0
2008-06-13 15:00:00,41.32,41.34,41.26,41.34,253300.0,22.4529,22.4637,22.4203,22.4637,253300.0
2008-06-13 15:10:00,41.34,41.34,41.28,41.3,181000.0,22.4637,22.4637,22.4311,22.442,181000.0
2008-06-13 15:20:00,41.3,41.35,41.27,41.27,81200.0,22.442,22.4692,22.4257,22.4257,81200.0
2008-06-13 15:30:00,41.28,41.28,41.15,41.24,73700.0,22.4311,22.4311,22.3605,22.4094,73700.0
2008-06-13 15:40:00,41.25,41.4,41.25,41.37,136600.0,22.4148,22.4963,22.4148,22.48,136600.0
2008-06-13 15:50:00,41.37,41.48,41.34,41.48,474700.0,22.48,22.5398,22.4637,22.5398,474700.0
2008-06-16 09:30:00,41.28,41.3,41.01,41.01,109500.0,22.4311,22.442,22.2844,22.2844,109500.0
2008-06-16 09:40:00,41.0,41.18,40.98,41.14,58400.0,22.279,22.3768,22.2681,22.3551,58400.0
2008-06-16 09:50:00,41.13,41.23,41.11,41.11,134500.0,22.3496,22.404,22.3388,22.3388,134500.0
2008-06-16 10:00:00,41.11,41.11,41.01,41.05,83000.0,22.3388,22.3388,22.2844,22.3062,83000.0
2008-06-16 10:10:00,41.04,41.1,41.03,41.05,45400.0,22.3007,22.3333,22.2953,22.3062,45400.0
2008-06-16 10:20:00,41.07,41.11,41.05,41.1,22200.0,22.317,22.3388,22.3062,22.3333,22200.0
2008-06-16 10:30:00,41.1,41.1,41.05,41.06,21900.0,22.3333,22.3333,22.3062,22.3116,21900.0
2008-06-16 10:40:00,41.06,41.1,41.05,41.1,32500.0,22.3116,22.3333,22.3062,22.3333,32500.0
2008-06-16 10:50:00,41.11,41.16,41.08,41.1,42700.0,22.3388,22.3659,22.3225,22.3333,42700.0
2008-06-16 11:00:00,41.1,41.1,40.97,40.97,46300.0,22.3333,22.3333,22.2627,22.2627,46300.0
2008-06-16 11:10:00,40.96,40.99,40.95,40.95,119800.0,22.2573,22.2736,22.2518,22.2518,119800.0
2008-06-16 11:20:00,40.95,40.95,40.84,40.87,364500.0,22.2518,22.2518,22.192,22.2083,364500.0
2008-06-16 11:30:00,40.87,41.02,40.87,41.02,67400.0,22.2083,22.2899,22.2083,22.2899,67400.0
2008-06-16 11:40:00,41.02,41.14,41.02,41.1,28000.0,22.2899,22.3551,22.2899,22.3333,28000.0
2008-06-16 11:50:00,41.1,41.11,41.08,41.09,5800.0,22.3333,22.3388,22.3225,22.3279,5800.0
2008-06-16 12:00:00,41.1,41.16,41.05,41.16,45900.0,22.3333,22.3659,22.3062,22.3659,45900.0
2008-06-16 12:10:00,41.16,41.16,41.14,41.14,24800.0,22.3659,22.3659,22.3551,22.3551,24800.0
2008-06-16 12:20:00,41.14,41.18,41.14,41.18,23800.0,22.3551,22.3768,22.3551,22.3768,23800.0
2008-06-16 12:30:00,41.17,41.19,41.15,41.16,28800.0,22.3714,22.3822,22.3605,22.3659,28800.0
2008-06-16 12:40:00,41.16,41.19,41.15,41.18,51200.0,22.3659,22.3822,22.3605,22.3768,51200.0
2008-06-16 12:50:00,41.18,41.32,41.18,41.31,113200.0,22.3768,22.4529,22.3768,22.4474,113200.0
2008-06-16 13:00:00,41.3,41.32,41.19,41.19,60000.0,22.442,22.4529,22.3822,22.3822,60000.0
2008-06-16 13:10:00,41.2,41.32,41.14,41.32,44300.0,22.3877,22.4529,22.3551,22.4529,44300.0
2008-06-16 13:20:00,41.33,41.38,41.28,41.38,36900.0,22.4583,22.4855,22.4311,22.4855,36900.0
2008-06-16 13:30:00,41.38,41.45,41.38,41.42,84400.0,22.4855,22.5235,22.4855,22.5072,84400.0
2008-06-16 13:40:00,41.41,41.43,41.29,41.31,34600.0,22.5018,22.5126,22.4366,22.4474,34600.0
2008-06-16 13:50:00,41.32,41.35,41.3,41.34,35100.0,22.4529,22.4692,22.442,22.4637,35100.0
2008-06-16 14:00:00,41.35,41.37,41.28,41.3,35100.0,22.4692,22.48,22.4311,22.442,35100.0
2008-06-16 14:10:00,41.3,41.37,41.28,41.36,22400.0,22.442,22.48,22.4311,22.4746,22400.0
2008-06-16 14:20:00,41.38,41.4,41.31,41.34,66700.0,22.4855,22.4963,22.4474,22.4637,66700.0
2008-06-16 14:30:00,41.34,41.46,41.34,41.45,57900.0,22.4637,22.5289,22.4637,22.5235,57900.0
2008-06-16 14:40:00,41.46,41.52,41.45,41.51,154900.0,22.5289,22.5616,22.5235,22.5561,154900.0
2008-06-16 14:50:00,41.51,41.53,41.49,41.51,30500.0,22.5561,22.567,22.5453,22.5561,30500.0
2008-06-16 15:00:00,41.51,41.53,41.48,41.5,79200.0,22.5561,22.567,22.5398,22.5507,79200.0
2008-06-16 15:10:00,41.5,41.53,41.47,41.53,93000.0,22.5507,22.567,22.5344,22.567,93000.0
2008-06-16 15:20:00,41.53,41.53,41.49,41.53,37900.0,22.567,22.567,22.5453,22.567,37900.0
2008-06-16 15:30:00,41.52,41.52,41.45,41.49,90000.0,22.5616,22.5616,22.5235,22.5453,90000.0
2008-06-16 15:40:00,41.49,41.5,41.47,41.48,49000.0,22.5453,22.5507,22.5344,22.5398,49000.0
2008-06-16 15:50:00,41.48,41.53,41.44,41.46,271600.0,22.5398,22.567,22.5181,22.5289,271600.0
2008-06-17 09:30:00,41.52,41.67,41.52,41.59,49600.0,22.5616,22.6431,22.5616,22.5996,49600.0
2008-06-17 09:40:00,41.57,41.71,41.55,41.59,174300.0,22.5887,22.6648,22.5779,22.5996,174300.0
2008-06-17 09:50:00,41.6,41.72,41.59,41.64,89200.0,22.605,22.6702,22.5996,22.6268,89200.0
2008-06-17 10:00:00,41.63,41.68,41.58,41.58,51000.0,22.6213,22.6485,22.5942,22.5942,51000.0
2008-06-17 10:10:00,41.59,41.68,41.59,41.66,64200.0,22.5996,22.6485,22.5996,22.6376,64200.0
2008-06-17 10:20:00,41.66,41.74,41.63,41.72,92000.0,22.6376,22.6811,22.6213,22.6702,92000.0
2008-06-17 10:30:00,41.71,41.71,41.68,41.71,56800.0,22.6648,22.6648,22.6485,22.6648,56800.0
2008-06-17 10:40:00,41.71,41.73,41.69,41.72,51000.0,22.6648,22.6757,22.6539,22.6702,51000.0
2008-06-17 10:50:00,41.72,41.77,41.71,41.75,58200.0,22.6702,22.6974,22.6648,22.6865,58200.0
2008-06-17 11:00:00,41.75,41.77,41.74,41.75,32600.0,22.6865,22.6974,22.6811,22.6865,32600.0
2008-06-17 11:10:00,41.75,41.76,41.7,41.71,41400.0,22.6865,22.692,22.6594,22.6648,41400.0
2008-06-17 11:20:00,41.7,41.7,41.62,41.62,58300.0,22.6594,22.6594,22.6159,22.6159,58300.0
2008-06-17 11:30:00,41.62,41.65,41.56,41.59,116400.0,22.6159,22.6322,22.5833,22.5996,116400.0
2008-06-17 11:40:00,41.6,41.68,41.6,41.65,43100.0,22.605,22.6485,22.605,22.6322,43100.0
2008-06-17 11:50:00,41.66,41.68,41.54,41.58,166600.0,22.6376,22.6485,22.5724,22.5942,166600.0
2008-06-17 12:00:00,41.57,41.62,41.55,41.6,63800.0,22.5887,22.6159,22.5779,22.605,63800.0
2008-06-17 12:10:00,41.59,41.62,41.59,41.61,19400.0,22.5996,22.6159,22.5996,22.6105,19400.0
2008-06-17 12:20:00,41.61,41.61,41.54,41.54,62900.0,22.6105,22.6105,22.5724,22.5724,62900.0
2008-06-17 12:30:00,41.54,41.58,41.5,41.5,76100.0,22.5724,22.5942,22.5507,22.5507,76100.0
2008-06-17 12:40:00,41.5,41.56,41.5,41.56,22600.0,22.5507,22.5833,22.5507,22.5833,22600.0
2008-06-17 12:50:00,41.57,41.57,41.52,41.52,32200.0,22.5887,22.5887,22.5616,22.5616,32200.0
2008-06-17 13:00:00,41.52,41.55,41.49,41.55,71200.0,22.5616,22.5779,22.5453,22.5779,71200.0
2008-06-17 13:10:00,41.54,41.54,41.51,41.52,79900.0,22.5724,22.5724,22.5561,22.5616,79900.0
2008-06-17 13:20:00,41.51,41.57,41.51,41.56,33800.0,22.5561,22.5887,22.5561,22.5833,33800.0
2008-06-17 13:30:00,41.56,41.61,41.55,41.55,100800.0,22.5833,22.6105,22.5779,22.5779,100800.0
2008-06-17 13:40:00,41.56,41.59,41.55,41.59,140900.0,22.5833,22.5996,22.5779,22.5996,140900.0
2008-06-17 13:50:00,41.59,41.6,41.56,41.6,79800.0,22.5996,22.605,22.5833,22.605,79800.0
2008-06-17 14:00:00,41.6,41.6,41.54,41.55,76700.0,22.605,22.605,22.5724,22.5779,76700.0
2008-06-17 14:10:00,41.56,41.6,41.54,41.57,50300.0,22.5833,22.605,22.5724,22.5887,50300.0
2008-06-17 14:20:00,41.58,41.6,41.48,41.49,57500.0,22.5942,22.605,22.5398,22.5453,57500.0
2008-06-17 14:30:00,41.48,41.5,41.47,41.47,83800.0,22.5398,22.5507,22.5344,22.5344,83800.0
2008-06-17 14:40:00,41.47,41.53,41.47,41.52,76200.0,22.5344,22.567,22.5344,22.5616,76200.0
2008-06-17 14:50:00,41.52,41.57,41.52,41.56,76900.0,22.5616,22.5887,22.5616,22.5833,76900.0
2008-06-17 15:00:00,41.56,41.57,41.51,41.53,50600.0,22.5833,22.5887,22.5561,22.567,50600.0
2008-06-17 15:10:00,41.53,41.6,41.51,41.51,77400.0,22.567,22.605,22.5561,22.5561,77400.0
2008-06-17 15:20:00,41.51,41.56,41.51,41.54,119300.0,22.5561,22.5833,22.5561,22.5724,119300.0
2008-06-17 15:30:00,41.53,41.56,41.49,41.54,352600.0,22.567,22.5833,22.5453,22.5724,352600.0
2008-06-17 15:40:00,41.55,41.58,41.44,41.47,263000.0,22.5779,22.5942,22.5181,22.5344,263000.0
2008-06-17 15:50:00,41.48,41.56,41.47,41.52,353800.0,22.5398,22.5833,22.5344,22.5616,353800.0
2008-06-18 09:30:00,41.31,41.49,41.3,41.41,155700.0,22.4474,22.5453,22.442,22.5018,155700.0
2008-06-18 09:40:00,41.42,41.44,41.36,41.37,106900.0,22.5072,22.5181,22.4746,22.48,106900.0
2008-06-18 09:50:00,41.37,41.47,41.36,41.42,253300.0,22.48,22.5344,22.4746,22.5072,253300.0
2008-06-18 10:00:00,41.41,41.62,41.41,41.62,91800.0,22.5018,22.6159,22.5018,22.6159,91800.0
2008-06-18 10:10:00,41.63,41.74,41.63,41.73,67600.0,22.6213,22.6811,22.6213,22.6757,67600.0
2008-06-18 10:20:00,41.72,41.73,41.59,41.59,100400.0,22.6702,22.6757,22.5996,22.5996,100400.0
2008-06-18 10:30:00,41.59,41.6,41.47,41.5,140500.0,22.5996,22.605,22.5344,22.5507,140500.0
2008-06-18 10:40:00,41.51,41.56,41.41,41.54,165300.0,22.5561,22.5833,22.5018,22.5724,165300.0
2008-06-18 10:50:00,41.55,41.63,41.54,41.63,89900.0,22.5779,22.6213,22.5724,22.6213,89900.0
2008-06-18 11:00:00,41.64,41.69,41.62,41.64,78300.0,22.6268,22.6539,22.6159,22.6268,78300.0
2008-06-18 11:10:00,41.63,41.63,41.57,41.58,106700.0,22.6213,22.6213,22.5887,22.5942,106700.0
2008-06-18 11:20:00,41.58,41.6,41.5,41.5,48200.0,22.5942,22.605,22.5507,22.5507,48200.0
2008-06-18 11:30:00,41.51,41.58,41.5,41.53,62000.0,22.5561,22.5942,22.5507,22.567,62000.0
2008-06-18 11:40:00,41.53,41.56,41.5,41.56,42400.0,22.567,22.5833,22.5507,22.5833,42400.0
2008-06-18 11:50:00,41.57,41.57,41.46,41.46,86700.0,22.5887,22.5887,22.5289,22.5289,86700.0
2008-06-18 12:00:00,41.47,41.53,41.46,41.52,31000.0,22.5344,22.567,22.5289,22.5616,31000.0
2008-06-18 12:10:00,41.53,41.56,41.5,41.55,41900.0,22.567,22.5833,22.5507,22.5779,41900.0
2008-06-18 12:20:00,41.55,41.57,41.54,41.57,31000.0,22.5779,22.5887,22.5724,22.5887,31000.0
2008-06-18 12:30:00,41.57,41.6,41.57,41.59,27500.0,22.5887,22.605,22.5887,22.5996,27500.0
2008-06-18 12:40:00,41.59,41.6,41.55,41.55,21000.0,22.5996,22.605,22.5779,22.5779,21000.0
2008-06-18 12:50:00,41.56,41.56,41.52,41.53,21200.0,22.5833,22.5833,22.5616,22.567,21200.0
2008-06-18 13:00:00,41.53,41.54,41.45,41.45,39800.0,22.567,22.5724,22.5235,22.5235,39800.0
2008-06-18 13:10:00,41.45,41.46,41.35,41.39,74000.0,22.5235,22.5289,22.4692,22.4909,74000.0
2008-06-18 13:20:00,41.4,41.4,41.37,41.38,72000.0,22.4963,22.4963,22.48,22.4855,72000.0
2008-06-18 13:30:00,41.38,41.44,41.38,41.39,114900.0,22.4855,22.5181,22.4855,22.4909,114900.0
2008-06-18 13:40:00,41.39,41.46,41.39,41.43,70400.0,22.4909,22.5289,22.4909,22.5126,70400.0
2008-06-18 13:50:00,41.44,41.46,41.41,41.42,35700.0,22.5181,22.5289,22.5018,22.5072,35700.0
2008-06-18 14:00:00,41.42,41.47,41.41,41.41,96000.0,22.5072,22.5344,22.5018,22.5018,96000.0
2008-06-18 14:10:00,41.41,41.42,41.36,41.36,87100.0,22.5018,22.5072,22.4746,22.4746,87100.0
2008-06-18 14:20:00,41.34,41.34,41.23,41.27,94000.0,22.4637,22.4637,22.404,22.4257,94000.0
2008-06-18 14:30:00,41.26,41.35,41.26,41.31,108800.0,22.4203,22.4692,22.4203,22.4474,108800.0
2008-06-18 14:40:00,41.32,41.33,41.29,41.3,166600.0,22.4529,22.4583,22.4366,22.442,166600.0
2008-06-18 14:50:00,41.3,41.4,41.3,41.39,71200.0,22.442,22.4963,22.442,22.4909,71200.0
2008-06-18 15:00:00,41.4,41.42,41.35,41.41,174100.0,22.4963,22.5072,22.4692,22.5018,174100.0
2008-06-18 15:10:00,41.4,41.43,41.34,41.43,125000.0,22.4963,22.5126,22.4637,22.5126,125000.0
2008-06-18 15:20:00,41.42,41.43,41.37,41.38,140800.0,22.5072,22.5126,22.48,22.4855,140800.0
2008-06-18 15:30:00,41.38,41.41,41.37,41.39,163800.0,22.4855,22.5018,22.48,22.4909,163800.0
2008-06-18 15:40:00,41.4,41.42,41.37,41.38,256400.0,22.4963,22.5072,22.48,22.4855,256400.0
2008-06-18 15:50:00,41.38,41.42,41.35,41.37,212000.0,22.4855,22.5072,22.4692,22.48,212000.0
2008-06-19 09:30:00,41.29,41.49,41.29,41.41,33300.0,22.4366,22.5453,22.4366,22.5018,33300.0
2008-06-19 09:40:00,41.43,41.48,41.4,41.47,62100.0,22.5126,22.5398,22.4963,22.5344,62100.0
2008-06-19 09:50:00,41.47,41.51,41.42,41.45,143900.0,22.5344,22.5561,22.5072,22.5235,143900.0
2008-06-19 10:00:00,41.45,41.48,41.3,41.3,308000.0,22.5235,22.5398,22.442,22.442,308000.0
2008-06-19 10:10:00,41.3,41.41,41.28,41.4,148800.0,22.442,22.5018,22.4311,22.4963,148800.0
2008-06-19 10:20:00,41.4,41.48,41.37,41.48,62100.0,22.4963,22.5398,22.48,22.5398,62100.0
2008-06-19 10:30:00,41.48,41.48,41.41,41.42,112200.0,22.5398,22.5398,22.5018,22.5072,112200.0
2008-06-19 10:40:00,41.42,41.45,41.4,41.44,40300.0,22.5072,22.5235,22.4963,22.5181,40300.0
2008-06-19 10:50:00,41.44,41.47,41.43,41.47,119200.0,22.5181,22.5344,22.5126,22.5344,119200.0
2008-06-19 11:00:00,41.47,41.51,41.39,41.4,174300.0,22.5344,22.5561,22.4909,22.4963,174300.0
2008-06-19 11:10:00,41.39,41.4,41.35,41.4,160800.0,22.4909,22.4963,22.4692,22.4963,160800.0
2008-06-19 11:20:00,41.41,41.42,41.35,41.42,81800.0,22.5018,22.5072,22.4692,22.5072,81800.0
2008-06-19 11:30:00,41.42,41.51,41.42,41.45,122600.0,22.5072,22.5561,22.5072,22.5235,122600.0
2008-06-19 11:40:00,41.45,41.55,41.44,41.55,147200.0,22.5235,22.5779,22.5181,22.5779,147200.0
2008-06-19 11:50:00,41.55,41.55,41.48,41.49,51800.0,22.5779,22.5779,22.5398,22.5453,51800.0
2008-06-19 12:00:00,41.49,41.54,41.48,41.54,51900.0,22.5453,22.5724,22.5398,22.5724,51900.0
2008-06-19 12:10:00,41.54,41.6,41.44,41.57,122300.0,22.5724,22.605,22.5181,22.5887,122300.0
2008-06-19 12:20:00,41.56,41.64,41.55,41.56,92000.0,22.5833,22.6268,22.5779,22.5833,92000.0
2008-06-19 12:30:00,41.56,41.59,41.55,41.57,85600.0,22.5833,22.5996,22.5779,22.5887,85600.0
2008-06-19 12:40:00,41.57,41.6,41.55,41.58,114100.0,22.5887,22.605,22.5779,22.5942,114100.0
2008-06-19 12:50:00,41.58,41.61,41.56,41.61,65700.0,22.5942,22.6105,22.5833,22.6105,65700.0
2008-06-19 13:00:00,41.61,41.67,41.6,41.66,42300.0,22.6105,22.6431,22.605,22.6376,42300.0
2008-06-19 13:10:00,41.67,41.68,41.65,41.65,29500.0,22.6431,22.6485,22.6322,22.6322,29500.0
2008-06-19 13:20:00,41.65,41.71,41.64,41.7,58100.0,22.6322,22.6648,22.6268,22.6594,58100.0
2008-06-19 13:30:00,41.7,41.72,41.67,41.68,75800.0,22.6594,22.6702,22.6431,22.6485,75800.0
2008-06-19 13:40:00,41.67,41.69,41.62,41.63,51500.0,22.6431,22.6539,22.6159,22.6213,51500.0
2008-06-19 13:50:00,41.61,41.63,41.6,41.62,31700.0,22.6105,22.6213,22.605,22.6159,31700.0
2008-06-19 14:00:00,41.62,41.64,41.59,41.6,89900.0,22.6159,22.6268,22.5996,22.605,89900.0
2008-06-19 14:10:00,41.61,41.66,41.6,41.66,25500.0,22.6105,22.6376,22.605,22.6376,25500.0
2008-06-19 14:20:00,41.66,41.72,41.64,41.68,51200.0,22.6376,22.6702,22.6268,22.6485,51200.0
2008-06-19 14:30:00,41.68,41.77,41.68,41.77,68500.0,22.6485,22.6974,22.6485,22.6974,68500.0
2008-06-19 14:40:00,41.76,41.78,41.75,41.75,83000.0,22.692,22.7028,22.6865,22.6865,83000.0
2008-06-19 14:50:00,41.75,41.77,41.65,41.7,167600.0,22.6865,22.6974,22.6322,22.6594,167600.0
2008-06-19 15:00:00,41.7,41.74,41.59,41.61,225400.0,22.6594,22.6811,22.5996,22.6105,225400.0
2008-06-19 15:10:00,41.61,41.69,41.6,41.68,350100.0,22.6105,22.6539,22.605,22.6485,350100.0
2008-06-19 15:20:00,41.67,41.68,41.63,41.68,150100.0,22.6431,22.6485,22.6213,22.6485,150100.0
2008-06-19 15:30:00,41.68,41.74,41.68,41.69,130900.0,22.6485,22.6811,22.6485,22.6539,130900.0
2008-06-19 15:40:00,41.68,41.75,41.68,41.71,208700.0,22.6485,22.6865,22.6485,22.6648,208700.0
2008-06-19 15:50:00,41.71,41.72,41.66,41.71,287500.0,22.6648,22.6702,22.6376,22.6648,287500.0
2008-06-20 09:30:00,41.19,41.4,41.19,41.37,76500.0,22.5502,22.6651,22.5502,22.6487,76500.0
2008-06-20 09:40:00,41.33,41.35,41.18,41.34,196700.0,22.6268,22.6378,22.5447,22.6323,196700.0
2008-06-20 09:50:00,41.34,41.43,41.29,41.43,72900.0,22.6323,22.6815,22.6049,22.6815,72900.0
2008-06-20 10:00:00,41.43,41.43,41.31,41.37,170200.0,22.6815,22.6815,22.6159,22.6487,170200.0
2008-06-20 10:10:00,41.37,41.37,41.31,41.33,79400.0,22.6487,22.6487,22.6159,22.6268,79400.0
2008-06-20 10:20:00,41.33,41.34,41.2,41.21,156800.0,22.6268,22.6323,22.5556,22.5611,156800.0
2008-06-20 10:30:00,41.21,41.23,41.19,41.22,102500.0,22.5611,22.5721,22.5502,22.5666,102500.0
2008-06-20 10:40:00,41.22,41.32,41.19,41.27,85400.0,22.5666,22.6213,22.5502,22.594,85400.0
2008-06-20 10:50:00,41.28,41.34,41.27,41.34,106000.0,22.5994,22.6323,22.594,22.6323,106000.0
2008-06-20 11:00:00,41.33,41.34,41.28,41.34,178900.0,22.6268,22.6323,22.5994,22.6323,178900.0
2008-06-20 11:10:00,41.34,41.37,41.29,41.31,93700.0,22.6323,22.6487,22.6049,22.6159,93700.0
2008-06-20 11:20:00,41.31,41.32,41.28,41.3,87000.0,22.6159,22.6213,22.5994,22.6104,87000.0
2008-06-20 11:30:00,41.3,41.3,41.25,41.26,39500.0,22.6104,22.6104,22.583,22.5885,39500.0
2008-06-20 11:40:00,41.25,41.33,41.22,41.22,106600.0,22.583,22.6268,22.5666,22.5666,106600.0
2008-06-20 11:50:00,41.21,41.22,41.13,41.13,183800.0,22.5611,22.5666,22.5173,22.5173,183800.0
2008-06-20 12:00:00,41.13,41.18,41.12,41.17,120500.0,22.5173,22.5447,22.5118,22.5392,120500.0
2008-06-20 12:10:00,41.18,41.21,41.17,41.2,49200.0,22.5447,22.5611,22.5392,22.5556,49200.0
2008-06-20 12:20:00,41.2,41.23,41.19,41.23,17100.0,22.5556,22.5721,22.5502,22.5721,17100.0
2008-06-20 12:30:00,41.23,41.23,41.21,41.21,65800.0,22.5721,22.5721,22.5611,22.5611,65800.0
2008-06-20 12:40:00,41.21,41.22,41.17,41.18,148000.0,22.5611,22.5666,22.5392,22.5447,148000.0
2008-06-20 12:50:00,41.18,41.2,41.17,41.19,27500.0,22.5447,22.5556,22.5392,22.5502,27500.0
2008-06-20 13:00:00,41.19,41.2,41.18,41.2,115500.0,22.5502,22.5556,22.5447,22.5556,115500.0
2008-06-20 13:10:00,41.2,41.21,41.16,41.16,59900.0,22.5556,22.5611,22.5337,22.5337,59900.0
2008-06-20 13:20:00,41.15,41.16,41.11,41.12,57000.0,22.5283,22.5337,22.5064,22.5118,57000.0
2008-06-20 13:30:00,41.12,41.12,40.98,41.0,449000.0,22.5118,22.5118,22.4352,22.4461,449000.0
2008-06-20 13:40:00,41.01,41.01,40.93,40.96,280200.0,22.4516,22.4516,22.4078,22.4242,280200.0
2008-06-20 13:50:00,40.95,40.97,40.87,40.87,238600.0,22.4188,22.4297,22.375,22.375,238600.0
2008-06-20 14:00:00,40.86,40.92,40.85,40.87,78900.0,22.3695,22.4023,22.364,22.375,78900.0
2008-06-20 14:10:00,40.87,40.87,40.75,40.78,202600.0,22.375,22.375,22.3093,22.3257,202600.0
2008-06-20 14:20:00,40.78,40.82,40.78,40.82,108600.0,22.3257,22.3476,22.3257,22.3476,108600.0
2008-06-20 14:30:00,40.82,40.82,40.71,40.71,403200.0,22.3476,22.3476,22.2874,22.2874,403200.0
2008-06-20 14:40:00,40.72,40.77,40.71,40.77,380600.0,22.2928,22.3202,22.2874,22.3202,380600.0
2008-06-20 14:50:00,40.77,40.8,40.68,40.69,575800.0,22.3202,22.3366,22.2709,22.2764,575800.0
2008-06-20 15:00:00,40.69,40.83,40.69,40.82,166600.0,22.2764,22.3531,22.2764,22.3476,166600.0
2008-06-20 15:10:00,40.82,40.87,40.81,40.84,79700.0,22.3476,22.375,22.3421,22.3585,79700.0
2008-06-20 15:20:00,40.82,40.85,40.78,40.79,155000.0,22.3476,22.364,22.3257,22.3312,155000.0
2008-06-20 15:30:00,40.79,40.83,40.76,40.8,202400.0,22.3312,22.3531,22.3147,22.3366,202400.0
2008-06-20 15:40:00,40.8,40.85,40.72,40.79,308900.0,22.3366,22.364,22.2928,22.3312,308900.0
2008-06-20 15:50:00,40.79,40.85,40.77,40.79,889000.0,22.3312,22.364,22.3202,22.3312,889000.0
2008-06-23 09:30:00,40.91,41.15,40.91,41.13,51100.0,22.3969,22.5283,22.3969,22.5173,51100.0
2008-06-23 09:40:00,41.13,41.25,41.1,41.15,288200.0,22.5173,22.583,22.5009,22.5283,288200.0
2008-06-23 09:50:00,41.15,41.3,41.15,41.3,104700.0,22.5283,22.6104,22.5283,22.6104,104700.0
2008-06-23 10:00:00,41.31,41.32,41.16,41.27,256700.0,22.6159,22.6213,22.5337,22.594,256700.0
2008-06-23 10:10:00,41.27,41.38,41.26,41.38,73200.0,22.594,22.6542,22.5885,22.6542,73200.0
2008-06-23 10:20:00,41.38,41.4,41.34,41.37,215600.0,22.6542,22.6651,22.6323,22.6487,215600.0
2008-06-23 10:30:00,41.38,41.5,41.38,41.46,324800.0,22.6542,22.7199,22.6542,22.698,324800.0
2008-06-23 10:40:00,41.46,41.48,41.35,41.35,49600.0,22.698,22.7089,22.6378,22.6378,49600.0
2008-06-23 10:50:00,41.35,41.36,41.27,41.27,77900.0,22.6378,22.6432,22.594,22.594,77900.0
2008-06-23 11:00:00,41.27,41.29,41.15,41.16,44500.0,22.594,22.6049,22.5283,22.5337,44500.0
2008-06-23 11:10:00,41.15,41.21,41.14,41.16,110100.0,22.5283,22.5611,22.5228,22.5337,110100.0
2008-06-23 11:20:00,41.16,41.19,41.15,41.18,61400.0,22.5337,22.5502,22.5283,22.5447,61400.0
2008-06-23 11:30:00,41.2,41.33,41.2,41.31,63500.0,22.5556,22.6268,22.5556,22.6159,63500.0
2008-06-23 11:40:00,41.31,41.33,41.26,41.27,28600.0,22.6159,22.6268,22.5885,22.594,28600.0
2008-06-23 11:50:00,41.27,41.3,41.22,41.3,83600.0,22.594,22.6104,22.5666,22.6104,83600.0
2008-06-23 12:00:00,41.29,41.31,41.2,41.2,39200.0,22.6049,22.6159,22.5556,22.5556,39200.0
2008-06-23 12:10:00,41.19,41.19,41.13,41.15,92800.0,22.5502,22.5502,22.5173,22.5283,92800.0
2008-06-23 12:20:00,41.16,41.17,41.15,41.15,34200.0,22.5337,22.5392,22.5283,22.5283,34200.0
2008-06-23 12:30:00,41.14,41.18,41.14,41.16,21100.0,22.5228,22.5447,22.5228,22.5337,21100.0
2008-06-23 12:40:00,41.15,41.16,41.11,41.13,46500.0,22.5283,22.5337,22.5064,22.5173,46500.0
2008-06-23 12:50:00,41.13,41.14,41.12,41.13,29900.0,22.5173,22.5228,22.5118,22.5173,29900.0
2008-06-23 13:00:00,41.13,41.19,41.13,41.19,126100.0,22.5173,22.5502,22.5173,22.5502,126100.0
2008-06-23 13:10:00,41.19,41.22,41.16,41.21,28200.0,22.5502,22.5666,22.5337,22.5611,28200.0
2008-06-23 13:20:00,41.21,41.29,41.21,41.25,26700.0,22.5611,22.6049,22.5611,22.583,26700.0
2008-06-23 13:30:00,41.26,41.28,41.24,41.27,26900.0,22.5885,22.5994,22.5775,22.594,26900.0
2008-06-23 13:40:00,41.28,41.29,41.27,41.28,33900.0,22.5994,22.6049,22.594,22.5994,33900.0
2008-06-23 13:50:00,41.27,41.28,41.23,41.23,14700.0,22.594,22.5994,22.5721,22.5721,14700.0
2008-06-23 14:00:00,41.22,41.25,41.22,41.23,84700.0,22.5666,22.583,22.5666,22.5721,84700.0
2008-06-23 14:10:00,41.22,41.24,41.18,41.2,58600.0,22.5666,22.5775,22.5447,22.5556,58600.0
2008-06-23 14:20:00,41.19,41.19,41.15,41.17,33300.0,22.5502,22.5502,22.5283,22.5392,33300.0
2008-06-23 14:30:00,41.18,41.23,41.16,41.21,14100.0,22.5447,22.5721,22.5337,22.5611,14100.0
2008-06-23 14:40:00,41.21,41.21,41.11,41.12,113400.0,22.5611,22.5611,22.5064,22.5118,113400.0
2008-06-23 14:50:00,41.12,41.14,41.1,41.12,76200.0,22.5118,22.5228,22.5009,22.5118,76200.0
2008-06-23 15:00:00,41.12,41.13,41.1,41.12,63000.0,22.5118,22.5173,22.5009,22.5118,63000.0
2008-06-23 15:10:00,41.12,41.14,41.08,41.09,47000.0,22.5118,22.5228,22.4899,22.4954,47000.0
2008-06-23 15:20:00,41.09,41.12,41.07,41.1,203900.0,22.4954,22.5118,22.4845,22.5009,203900.0
2008-06-23 15:30:00,41.09,41.1,41.07,41.09,143200.0,22.4954,22.5009,22.4845,22.4954,143200.0
2008-06-23 15:40:00,41.09,41.14,41.08,41.09,274800.0,22.4954,22.5228,22.4899,22.4954,274800.0
2008-06-23 15:50:00,41.09,41.14,41.06,41.07,718900.0,22.4954,22.5228,22.479,22.4845,718900.0
2008-06-24 09:30:00,40.91,41.2,40.91,41.1,95800.0,22.3969,22.5556,22.3969,22.5009,95800.0
2008-06-24 09:40:00,41.1,41.16,40.97,41.04,198200.0,22.5009,22.5337,22.4297,22.468,198200.0
2008-06-24 09:50:00,41.05,41.08,41.01,41.01,248800.0,22.4735,22.4899,22.4516,22.4516,248800.0
2008-06-24 10:00:00,41.0,41.0,40.89,40.95,188900.0,22.4461,22.4461,22.3859,22.4188,188900.0
2008-06-24 10:10:00,40.96,40.98,40.91,40.95,141300.0,22.4242,22.4352,22.3969,22.4188,141300.0
2008-06-24 10:20:00,40.96,40.99,40.9,40.91,138100.0,22.4242,22.4407,22.3914,22.3969,138100.0
2008-06-24 10:30:00,40.92,40.95,40.9,40.95,52600.0,22.4023,22.4188,22.3914,22.4188,52600.0
2008-06-24 10:40:00,40.94,40.98,40.92,40.97,59800.0,22.4133,22.4352,22.4023,22.4297,59800.0
2008-06-24 10:50:00,40.97,40.98,40.93,40.94,44200.0,22.4297,22.4352,22.4078,22.4133,44200.0
2008-06-24 11:00:00,40.93,40.97,40.89,40.93,152200.0,22.4078,22.4297,22.3859,22.4078,152200.0
2008-06-24 11:10:00,40.94,40.94,40.88,40.94,311400.0,22.4133,22.4133,22.3804,22.4133,311400.0
2008-06-24 11:20:00,40.95,41.0,40.94,41.0,67200.0,22.4188,22.4461,22.4133,22.4461,67200.0
2008-06-24 11:30:00,40.99,41.02,40.98,40.99,88100.0,22.4407,22.4571,22.4352,22.4407,88100.0
2008-06-24 11:40:00,40.99,41.03,40.98,41.02,31700.0,22.4407,22.4626,22.4352,22.4571,31700.0
2008-06-24 11:50:00,41.01,41.02,40.99,41.0,121300.0,22.4516,22.4571,22.4407,22.4461,121300.0
2008-06-24 12:00:00,41.0,41.03,40.99,41.03,70300.0,22.4461,22.4626,22.4407,22.4626,70300.0
2008-06-24 12:10:00,41.03,41.05,41.03,41.03,63800.0,22.4626,22.4735,22.4626,22.4626,63800.0
2008-06-24 12:20:00,41.04,41.12,41.04,41.12,196700.0,22.468,22.5118,22.468,22.5118,196700.0
2008-06-24 12:30:00,41.13,41.16,41.03,41.05,198300.0,22.5173,22.5337,22.4626,22.4735,198300.0
2008-06-24 12:40:00,41.05,41.09,41.05,41.06,26900.0,22.4735,22.4954,22.4735,22.479,26900.0
2008-06-24 12:50:00,41.05,41.09,41.05,41.09,35400.0,22.4735,22.4954,22.4735,22.4954,35400.0
2008-06-24 13:00:00,41.09,41.13,41.09,41.11,30500.0,22.4954,22.5173,22.4954,22.5064,30500.0
2008-06-24 13:10:00,41.12,41.15,41.11,41.15,31100.0,22.5118,22.5283,22.5064,22.5283,31100.0
2008-06-24 13:20:00,41.14,41.15,41.13,41.14,20100.0,22.5228,22.5283,22.5173,22.5228,20100.0
2008-06-24 13:30:00,41.14,41.14,41.1,41.13,25700.0,22.5228,22.5228,22.5009,22.5173,25700.0
2008-06-24 13:40:00,41.12,41.12,41.1,41.11,24900.0,22.5118,22.5118,22.5009,22.5064,24900.0
2008-06-24 13:50:00,41.11,41.12,41.09,41.09,48700.0,22.5064,22.5118,22.4954,22.4954,48700.0
2008-06-24 14:00:00,41.09,41.12,41.08,41.08,49100.0,22.4954,22.5118,22.4899,22.4899,49100.0
2008-06-24 14:10:00,41.07,41.07,41.04,41.04,24500.0,22.4845,22.4845,22.468,22.468,24500.0
2008-06-24 14:20:00,41.04,41.07,41.04,41.06,27100.0,22.468,22.4845,22.468,22.479,27100.0
2008-06-24 14:30:00,41.06,41.1,41.06,41.06,47600.0,22.479,22.5009,22.479,22.479,47600.0
2008-06-24 14:40:00,41.07,41.11,41.06,41.11,39200.0,22.4845,22.5064,22.479,22.5064,39200.0
2008-06-24 14:50:00,41.1,41.15,41.09,41.15,44400.0,22.5009,22.5283,22.4954,22.5283,44400.0
2008-06-24 15:00:00,41.15,41.16,41.11,41.13,95200.0,22.5283,22.5337,22.5064,22.5173,95200.0
2008-06-24 15:10:00,41.13,41.13,41.01,41.02,354500.0,22.5173,22.5173,22.4516,22.4571,354500.0
2008-06-24 15:20:00,41.02,41.06,41.02,41.06,58800.0,22.4571,22.479,22.4571,22.479,58800.0
2008-06-24 15:30:00,41.06,41.06,40.99,41.0,82000.0,22.479,22.479,22.4407,22.4461,82000.0
2008-06-24 15:40:00,41.01,41.04,41.0,41.03,89800.0,22.4516,22.468,22.4461,22.4626,89800.0
2008-06-24 15:50:00,41.02,41.02,40.96,40.97,310400.0,22.4571,22.4571,22.4242,22.4297,310400.0
2008-06-25 09:30:00,40.94,41.17,40.94,41.05,150600.0,22.4133,22.5392,22.4133,22.4735,150600.0
2008-06-25 09:40:00,41.04,41.12,41.02,41.02,128000.0,22.468,22.5118,22.4571,22.4571,128000.0
2008-06-25 09:50:00,41.02,41.04,40.95,41.02,161300.0,22.4571,22.468,22.4188,22.4571,161300.0
2008-06-25 10:00:00,41.01,41.08,40.99,41.07,134000.0,22.4516,22.4899,22.4407,22.4845,134000.0
2008-06-25 10:10:00,41.07,41.09,41.04,41.06,91700.0,22.4845,22.4954,22.468,22.479,91700.0
2008-06-25 10:20:00,41.06,41.06,40.97,40.97,60500.0,22.479,22.479,22.4297,22.4297,60500.0
2008-06-25 10:30:00,40.97,41.08,40.97,41.05,192200.0,22.4297,22.4899,22.4297,22.4735,192200.0
2008-06-25 10:40:00,41.04,41.09,41.04,41.07,73300.0,22.468,22.4954,22.468,22.4845,73300.0
2008-06-25 10:50:00,41.07,41.08,40.99,41.0,62200.0,22.4845,22.4899,22.4407,22.4461,62200.0
2008-06-25 11:00:00,40.99,41.03,40.98,41.0,99200.0,22.4407,22.4626,22.4352,22.4461,99200.0
2008-06-25 11:10:00,40.99,41.02,40.99,41.01,24700.0,22.4407,22.4571,22.4407,22.4516,24700.0
2008-06-25 11:20:00,41.01,41.06,41.01,41.05,49700.0,22.4516,22.479,22.4516,22.4735,49700.0
2008-06-25 11:30:00,41.05,41.12,41.04,41.09,260000.0,22.4735,22.5118,22.468,22.4954,260000.0
2008-06-25 11:40:00,41.1,41.12,41.1,41.12,67500.0,22.5009,22.5118,22.5009,22.5118,67500.0
2008-06-25 11:50:00,41.12,41.12,41.07,41.07,96400.0,22.5118,22.5118,22.4845,22.4845,96400.0
2008-06-25 12:00:00,41.07,41.07,41.02,41.03,66100.0,22.4845,22.4845,22.4571,22.4626,66100.0
2008-06-25 12:10:00,41.04,41.04,40.99,41.0,73700.0,22.468,22.468,22.4407,22.4461,73700.0
2008-06-25 12:20:00,41.0,41.02,40.99,40.99,67500.0,22.4461,22.4571,22.4407,22.4407,67500.0
2008-06-25 12:30:00,40.99,41.01,40.99,40.99,44200.0,22.4407,22.4516,22.4407,22.4407,44200.0
2008-06-25 12:40:00,40.99,41.01,40.99,41.0,34600.0,22.4407,22.4516,22.4407,22.4461,34600.0
2008-06-25 12:50:00,40.99,40.99,40.98,40.99,12100.0,22.4407,22.4407,22.4352,22.4407,12100.0
2008-06-25 13:00:00,40.99,41.0,40.98,40.99,32500.0,22.4407,22.4461,22.4352,22.4407,32500.0
2008-06-25 13:10:00,40.99,41.08,40.99,41.07,51800.0,22.4407,22.4899,22.4407,22.4845,51800.0
2008-06-25 13:20:00,41.06,41.08,41.05,41.06,108100.0,22.479,22.4899,22.4735,22.479,108100.0
2008-06-25 13:30:00,41.06,41.09,41.06,41.09,13900.0,22.479,22.4954,22.479,22.4954,13900.0
2008-06-25 13:40:00,41.09,41.11,41.08,41.11,58200.0,22.4954,22.5064,22.4899,22.5064,58200.0
2008-06-25 13:50:00,41.11,41.11,41.09,41.09,37000.0,22.5064,22.5064,22.4954,22.4954,37000.0
2008-06-25 14:00:00,41.09,41.12,41.08,41.1,81400.0,22.4954,22.5118,22.4899,22.5009,81400.0
2008-06-25 14:10:00,41.09,41.22,41.01,41.22,353700.0,22.4954,22.5666,22.4516,22.5666,353700.0
2008-06-25 14:20:00,41.22,41.26,41.15,41.18,151400.0,22.5666,22.5885,22.5283,22.5447,151400.0
2008-06-25 14:30:00,41.17,41.25,41.15,41.18,188600.0,22.5392,22.583,22.5283,22.5447,188600.0
2008-06-25 14:40:00,41.2,41.26,41.12,41.18,171200.0,22.5556,22.5885,22.5118,22.5447,171200.0
2008-06-25 14:50:00,41.17,41.23,41.16,41.2,94300.0,22.5392,22.5721,22.5337,22.5556,94300.0
2008-06-25 15:00:00,41.22,41.34,41.19,41.34,123400.0,22.5666,22.6323,22.5502,22.6323,123400.0
2008-06-25 15:10:00,41.34,41.41,41.28,41.31,289200.0,22.6323,22.6706,22.5994,22.6159,289200.0
2008-06-25 15:20:00,41.29,41.29,41.15,41.16,237800.0,22.6049,22.6049,22.5283,22.5337,237800.0
2008-06-25 15:30:00,41.16,41.22,41.1,41.12,158800.0,22.5337,22.5666,22.5009,22.5118,158800.0
2008-06-25 15:40:00,41.11,41.25,41.11,41.2,251400.0,22.5064,22.583,22.5064,22.5556,251400.0
2008-06-25 15:50:00,41.2,41.24,41.19,41.24,185900.0,22.5556,22.5775,22.5502,22.5775,185900.0
2008-06-26 09:30:00,40.83,41.39,40.72,40.78,48700.0,22.3531,22.6597,22.2928,22.3257,48700.0
2008-06-26 09:40:00,40.79,40.85,40.79,40.83,22500.0,22.3312,22.364,22.3312,22.3531,22500.0
2008-06-26 09:50:00,40.83,40.93,40.82,40.91,64600.0,22.3531,22.4078,22.3476,22.3969,64600.0
2008-06-26 10:00:00,40.93,40.97,40.81,40.84,38400.0,22.4078,22.4297,22.3421,22.3585,38400.0
2008-06-26 10:10:00,40.83,40.88,40.78,40.8,40100.0,22.3531,22.3804,22.3257,22.3366,40100.0
2008-06-26 10:20:00,40.81,40.88,40.8,40.86,25600.0,22.3421,22.3804,22.3366,22.3695,25600.0
2008-06-26 10:30:00,40.86,40.91,40.83,40.84,76700.0,22.3695,22.3969,22.3531,22.3585,76700.0
2008-06-26 10:40:00,40.85,40.85,40.73,40.74,49300.0,22.364,22.364,22.2983,22.3038,49300.0
2008-06-26 10:50:00,40.75,40.84,40.68,40.7,74200.0,22.3093,22.3585,22.2709,22.2819,74200.0
2008-06-26 11:00:00,40.69,40.71,40.67,40.69,86900.0,22.2764,22.2874,22.2655,22.2764,86900.0
2008-06-26 11:10:00,40.71,40.77,40.67,40.72,121700.0,22.2874,22.3202,22.2655,22.2928,121700.0
2008-06-26 11:20:00,40.73,40.82,40.72,40.81,54200.0,22.2983,22.3476,22.2928,22.3421,54200.0
2008-06-26 11:30:00,40.82,40.85,40.69,40.69,57500.0,22.3476,22.364,22.2764,22.2764,57500.0
2008-06-26 11:40:00,40.69,40.75,40.69,40.74,46300.0,22.2764,22.3093,22.2764,22.3038,46300.0
2008-06-26 11:50:00,40.74,40.77,40.74,40.75,34100.0,22.3038,22.3202,22.3038,22.3093,34100.0
2008-06-26 12:00:00,40.74,40.75,40.65,40.68,119200.0,22.3038,22.3093,22.2545,22.2709,119200.0
2008-06-26 12:10:00,40.68,40.68,40.57,40.58,84600.0,22.2709,22.2709,22.2107,22.2162,84600.0
2008-06-26 12:20:00,40.59,40.62,40.52,40.52,48700.0,22.2217,22.2381,22.1834,22.1834,48700.0
2008-06-26 12:30:00,40.52,40.54,40.42,40.42,119000.0,22.1834,22.1943,22.1286,22.1286,119000.0
2008-06-26 12:40:00,40.42,40.43,40.38,40.38,46200.0,22.1286,22.1341,22.1067,22.1067,46200.0
2008-06-26 12:50:00,40.38,40.41,40.35,40.35,84400.0,22.1067,22.1231,22.0903,22.0903,84400.0
2008-06-26 13:00:00,40.34,40.41,40.34,40.38,142300.0,22.0848,22.1231,22.0848,22.1067,142300.0
2008-06-26 13:10:00,40.38,40.39,40.34,40.34,77100.0,22.1067,22.1122,22.0848,22.0848,77100.0
2008-06-26 13:20:00,40.34,40.35,40.25,40.27,71800.0,22.0848,22.0903,22.0355,22.0465,71800.0
2008-06-26 13:30:00,40.27,40.31,40.26,40.31,73200.0,22.0465,22.0684,22.041,22.0684,73200.0
2008-06-26 13:40:00,40.31,40.31,40.29,40.3,122000.0,22.0684,22.0684,22.0574,22.0629,122000.0
2008-06-26 13:50:00,40.3,40.41,40.3,40.41,103400.0,22.0629,22.1231,22.0629,22.1231,103400.0
2008-06-26 14:00:00,40.41,40.48,40.39,40.47,369100.0,22.1231,22.1615,22.1122,22.156,369100.0
2008-06-26 14:10:00,40.47,40.47,40.32,40.32,123200.0,22.156,22.156,22.0739,22.0739,123200.0
2008-06-26 14:20:00,40.33,40.36,40.31,40.34,136500.0,22.0793,22.0958,22.0684,22.0848,136500.0
2008-06-26 14:30:00,40.34,40.36,40.25,40.25,85500.0,22.0848,22.0958,22.0355,22.0355,85500.0
2008-06-26 14:40:00,40.25,40.25,40.17,40.18,299600.0,22.0355,22.0355,21.9917,21.9972,299600.0
2008-06-26 14:50:00,40.18,40.18,40.08,40.08,298400.0,21.9972,21.9972,21.9425,21.9425,298400.0
2008-06-26 15:00:00,40.08,40.16,40.08,40.15,227500.0,21.9425,21.9863,21.9425,21.9808,227500.0
2008-06-26 15:10:00,40.15,40.24,40.14,40.21,248300.0,21.9808,22.0301,21.9753,22.0136,248300.0
2008-06-26 15:20:00,40.21,40.23,40.15,40.21,237500.0,22.0136,22.0246,21.9808,22.0136,237500.0
2008-06-26 15:30:00,40.22,40.27,40.2,40.23,129900.0,22.0191,22.0465,22.0082,22.0246,129900.0
2008-06-26 15:40:00,40.23,40.24,40.11,40.15,220500.0,22.0246,22.0301,21.9589,21.9808,220500.0
2008-06-26 15:50:00,40.16,40.16,40.08,40.08,525100.0,21.9863,21.9863,21.9425,21.9425,525100.0
2008-06-27 09:30:00,40.07,40.41,40.01,40.39,47500.0,21.937,22.1231,21.9041,22.1122,47500.0
2008-06-27 09:40:00,40.38,40.38,40.12,40.31,319300.0,22.1067,22.1067,21.9644,22.0684,319300.0
2008-06-27 09:50:00,40.32,40.37,40.21,40.21,163100.0,22.0739,22.1012,22.0136,22.0136,163100.0
2008-06-27 10:00:00,40.21,40.29,40.19,40.27,135600.0,22.0136,22.0574,22.0027,22.0465,135600.0
2008-06-27 10:10:00,40.26,40.26,40.17,40.19,248600.0,22.041,22.041,21.9917,22.0027,248600.0
2008-06-27 10:20:00,40.18,40.19,40.12,40.19,238900.0,21.9972,22.0027,21.9644,22.0027,238900.0
2008-06-27 10:30:00,40.19,40.25,40.17,40.24,213000.0,22.0027,22.0355,21.9917,22.0301,213000.0
2008-06-27 10:40:00,40.25,40.25,40.1,40.11,129700.0,22.0355,22.0355,21.9534,21.9589,129700.0
2008-06-27 10:50:00,40.12,40.12,40.06,40.06,96300.0,21.9644,21.9644,21.9315,21.9315,96300.0
2008-06-27 11:00:00,40.06,40.07,40.01,40.04,132300.0,21.9315,21.937,21.9041,21.9206,132300.0
2008-06-27 11:10:00,40.04,40.12,40.04,40.06,93300.0,21.9206,21.9644,21.9206,21.9315,93300.0
2008-06-27 11:20:00,40.05,40.07,40.03,40.07,54000.0,21.926,21.937,21.9151,21.937,54000.0
2008-06-27 11:30:00,40.07,40.09,40.05,40.09,37300.0,21.937,21.9479,21.926,21.9479,37300.0
2008-06-27 11:40:00,40.09,40.09,40.04,40.06,30300.0,21.9479,21.9479,21.9206,21.9315,30300.0
2008-06-27 11:50:00,40.06,40.06,40.0,40.01,70600.0,21.9315,21.9315,21.8987,21.9041,70600.0
2008-06-27 12:00:00,40.01,40.06,40.0,40.05,46000.0,21.9041,21.9315,21.8987,21.926,46000.0
2008-06-27 12:10:00,40.06,40.08,40.05,40.07,80700.0,21.9315,21.9425,21.926,21.937,80700.0
2008-06-27 12:20:00,40.07,40.08,40.02,40.02,48200.0,21.937,21.9425,21.9096,21.9096,48200.0
2008-06-27 12:30:00,40.03,40.05,40.01,40.01,37500.0,21.9151,21.926,21.9041,21.9041,37500.0
2008-06-27 12:40:00,40.01,40.02,39.95,39.97,90400.0,21.9041,21.9096,21.8713,21.8822,90400.0
2008-06-27 12:50:00,39.97,40.0,39.94,39.96,57500.0,21.8822,21.8987,21.8658,21.8768,57500.0
2008-06-27 13:00:00,39.97,39.98,39.91,39.91,62400.0,21.8822,21.8877,21.8494,21.8494,62400.0
2008-06-27 13:10:00,39.91,39.93,39.85,39.87,112300.0,21.8494,21.8603,21.8166,21.8275,112300.0
2008-06-27 13:20:00,39.86,39.9,39.86,39.88,106500.0,21.822,21.8439,21.822,21.833,106500.0
2008-06-27 13:30:00,39.89,39.91,39.87,39.91,96200.0,21.8385,21.8494,21.8275,21.8494,96200.0
2008-06-27 13:40:00,39.91,39.93,39.89,39.93,31600.0,21.8494,21.8603,21.8385,21.8603,31600.0
2008-06-27 13:50:00,39.93,39.96,39.88,39.94,96700.0,21.8603,21.8768,21.833,21.8658,96700.0
2008-06-27 14:00:00,39.95,39.99,39.94,39.96,119100.0,21.8713,21.8932,21.8658,21.8768,119100.0
2008-06-27 14:10:00,39.97,39.98,39.93,39.96,83100.0,21.8822,21.8877,21.8603,21.8768,83100.0
2008-06-27 14:20:00,39.96,40.03,39.93,40.0,332200.0,21.8768,21.9151,21.8603,21.8987,332200.0
2008-06-27 14:30:00,40.0,40.01,39.94,39.98,168900.0,21.8987,21.9041,21.8658,21.8877,168900.0
2008-06-27 14:40:00,39.98,39.98,39.92,39.95,72800.0,21.8877,21.8877,21.8549,21.8713,72800.0
2008-06-27 14:50:00,39.94,39.95,39.9,39.94,94600.0,21.8658,21.8713,21.8439,21.8658,94600.0
2008-06-27 15:00:00,39.95,39.95,39.85,39.87,94500.0,21.8713,21.8713,21.8166,21.8275,94500.0
2008-06-27 15:10:00,39.87,39.88,39.78,39.79,416100.0,21.8275,21.833,21.7782,21.7837,416100.0
2008-06-27 15:20:00,39.78,39.84,39.76,39.76,158700.0,21.7782,21.8111,21.7673,21.7673,158700.0
2008-06-27 15:30:00,39.75,39.76,39.71,39.73,145500.0,21.7618,21.7673,21.7399,21.7509,145500.0
2008-06-27 15:40:00,39.73,39.85,39.73,39.84,362200.0,21.7509,21.8166,21.7509,21.8111,362200.0
2008-06-27 15:50:00,39.84,39.87,39.81,39.82,373800.0,21.8111,21.8275,21.7947,21.8001,373800.0
2008-06-30 09:30:00,39.83,40.05,39.83,39.92,120200.0,21.8056,21.926,21.8056,21.8549,120200.0
2008-06-30 09:40:00,39.93,39.95,39.8,39.94,185300.0,21.8603,21.8713,21.7892,21.8658,185300.0
2008-06-30 09:50:00,39.95,40.07,39.95,40.02,89600.0,21.8713,21.937,21.8713,21.9096,89600.0
2008-06-30 10:00:00,40.02,40.03,39.95,39.95,90800.0,21.9096,21.9151,21.8713,21.8713,90800.0
2008-06-30 10:10:00,39.95,39.96,39.86,39.95,141500.0,21.8713,21.8768,21.822,21.8713,141500.0
2008-06-30 10:20:00,39.96,40.13,39.95,40.13,458800.0,21.8768,21.9698,21.8713,21.9698,458800.0
2008-06-30 10:30:00,40.12,40.26,40.12,40.24,334100.0,21.9644,22.041,21.9644,22.0301,334100.0
2008-06-30 10:40:00,40.24,40.26,40.22,40.25,77500.0,22.0301,22.041,22.0191,22.0355,77500.0
2008-06-30 10:50:00,40.26,40.37,40.24,40.37,108200.0,22.041,22.1012,22.0301,22.1012,108200.0
2008-06-30 11:00:00,40.37,40.41,40.36,40.39,197000.0,22.1012,22.1231,22.0958,22.1122,197000.0
2008-06-30 11:10:00,40.39,40.42,40.38,40.41,74800.0,22.1122,22.1286,22.1067,22.1231,74800.0
2008-06-30 11:20:00,40.41,40.41,40.35,40.39,94900.0,22.1231,22.1231,22.0903,22.1122,94900.0
2008-06-30 11:30:00,40.39,40.41,40.38,40.4,30400.0,22.1122,22.1231,22.1067,22.1177,30400.0
2008-06-30 11:40:00,40.41,40.45,40.41,40.44,29700.0,22.1231,22.145,22.1231,22.1396,29700.0
2008-06-30 11:50:00,40.45,40.53,40.44,40.52,79800.0,22.145,22.1888,22.1396,22.1834,79800.0
2008-06-30 12:00:00,40.53,40.53,40.47,40.48,70000.0,22.1888,22.1888,22.156,22.1615,70000.0
2008-06-30 12:10:00,40.47,40.51,40.47,40.5,98200.0,22.156,22.1779,22.156,22.1724,98200.0
2008-06-30 12:20:00,40.49,40.53,40.48,40.52,59000.0,22.1669,22.1888,22.1615,22.1834,59000.0
2008-06-30 12:30:00,40.51,40.53,40.5,40.52,40600.0,22.1779,22.1888,22.1724,22.1834,40600.0
2008-06-30 12:40:00,40.53,40.63,40.52,40.63,168700.0,22.1888,22.2436,22.1834,22.2436,168700.0
2008-06-30 12:50:00,40.63,40.69,40.62,40.69,77000.0,22.2436,22.2764,22.2381,22.2764,77000.0
2008-06-30 13:00:00,40.7,40.71,40.62,40.62,228800.0,22.2819,22.2874,22.2381,22.2381,228800.0
2008-06-30 13:10:00,40.63,40.65,40.6,40.61,307000.0,22.2436,22.2545,22.2272,22.2326,307000.0
2008-06-30 13:20:00,40.61,40.64,40.59,40.61,259000.0,22.2326,22.2491,22.2217,22.2326,259000.0
2008-06-30 13:30:00,40.6,40.63,40.6,40.62,50200.0,22.2272,22.2436,22.2272,22.2381,50200.0
2008-06-30 13:40:00,40.61,40.62,40.56,40.57,114800.0,22.2326,22.2381,22.2053,22.2107,114800.0
2008-06-30 13:50:00,40.58,40.63,40.57,40.62,112600.0,22.2162,22.2436,22.2107,22.2381,112600.0
2008-06-30 14:00:00,40.63,40.67,40.62,40.67,223600.0,22.2436,22.2655,22.2381,22.2655,223600.0
2008-06-30 14:10:00,40.67,40.75,40.67,40.74,235300.0,22.2655,22.3093,22.2655,22.3038,235300.0
2008-06-30 14:20:00,40.75,40.78,40.75,40.77,55600.0,22.3093,22.3257,22.3093,22.3202,55600.0
2008-06-30 14:30:00,40.76,40.77,40.73,40.74,79400.0,22.3147,22.3202,22.2983,22.3038,79400.0
2008-06-30 14:40:00,40.74,40.75,40.7,40.72,163700.0,22.3038,22.3093,22.2819,22.2928,163700.0
2008-06-30 14:50:00,40.73,40.76,40.72,40.72,80500.0,22.2983,22.3147,22.2928,22.2928,80500.0
2008-06-30 15:00:00,40.72,40.78,40.72,40.78,121200.0,22.2928,22.3257,22.2928,22.3257,121200.0
2008-06-30 15:10:00,40.78,40.84,40.77,40.82,141300.0,22.3257,22.3585,22.3202,22.3476,141300.0
2008-06-30 15:20:00,40.81,40.88,40.81,40.88,135200.0,22.3421,22.3804,22.3421,22.3804,135200.0
2008-06-30 15:30:00,40.88,40.93,40.83,40.92,208300.0,22.3804,22.4078,22.3531,22.4023,208300.0
2008-06-30 15:40:00,40.92,40.99,40.87,40.89,431900.0,22.4023,22.4407,22.375,22.3859,431900.0
2008-06-30 15:50:00,40.89,40.9,40.71,40.74,859900.0,22.3859,22.3914,22.2874,22.3038,859900.0
2008-07-01 09:30:00,40.31,40.54,40.19,40.32,221800.0,22.0684,22.1943,22.0027,22.0739,221800.0
2008-07-01 09:40:00,40.31,40.5,40.26,40.5,310100.0,22.0684,22.1724,22.041,22.1724,310100.0
2008-07-01 09:50:00,40.5,40.6,40.48,40.6,242800.0,22.1724,22.2272,22.1615,22.2272,242800.0
2008-07-01 10:00:00,40.61,40.82,40.54,40.71,540900.0,22.2326,22.3476,22.1943,22.2874,540900.0
2008-07-01 10:10:00,40.71,40.83,40.67,40.79,355100.0,22.2874,22.3531,22.2655,22.3312,355100.0
2008-07-01 10:20:00,40.81,40.96,40.81,40.96,270500.0,22.3421,22.4242,22.3421,22.4242,270500.0
2008-07-01 10:30:00,40.96,41.04,40.94,41.04,293100.0,22.4242,22.468,22.4133,22.468,293100.0
2008-07-01 10:40:00,41.03,41.03,40.96,41.01,209000.0,22.4626,22.4626,22.4242,22.4516,209000.0
2008-07-01 10:50:00,41.02,41.03,40.99,41.01,34400.0,22.4571,22.4626,22.4407,22.4516,34400.0
2008-07-01 11:00:00,41.01,41.03,40.96,40.96,75400.0,22.4516,22.4626,22.4242,22.4242,75400.0
2008-07-01 11:10:00,40.96,40.96,40.85,40.86,231600.0,22.4242,22.4242,22.364,22.3695,231600.0
2008-07-01 11:20:00,40.87,41.0,40.85,40.99,247100.0,22.375,22.4461,22.364,22.4407,247100.0
2008-07-01 11:30:00,40.99,40.99,40.89,40.9,61400.0,22.4407,22.4407,22.3859,22.3914,61400.0
2008-07-01 11:40:00,40.9,41.06,40.9,41.03,288500.0,22.3914,22.479,22.3914,22.4626,288500.0
2008-07-01 11:50:00,41.03,41.07,40.95,40.99,62300.0,22.4626,22.4845,22.4188,22.4407,62300.0
2008-07-01 12:00:00,41.0,41.03,40.98,41.02,44400.0,22.4461,22.4626,22.4352,22.4571,44400.0
2008-07-01 12:10:00,41.02,41.03,40.93,40.95,501600.0,22.4571,22.4626,22.4078,22.4188,501600.0
2008-07-01 12:20:00,40.95,40.97,40.72,40.76,311900.0,22.4188,22.4297,22.2928,22.3147,311900.0
2008-07-01 12:30:00,40.74,40.77,40.73,40.75,50700.0,22.3038,22.3202,22.2983,22.3093,50700.0
2008-07-01 12:40:00,40.75,40.77,40.72,40.75,70500.0,22.3093,22.3202,22.2928,22.3093,70500.0
2008-07-01 12:50:00,40.75,40.79,40.73,40.79,69300.0,22.3093,22.3312,22.2983,22.3312,69300.0
2008-07-01 13:00:00,40.79,40.87,40.79,40.82,116200.0,22.3312,22.375,22.3312,22.3476,116200.0
2008-07-01 13:10:00,40.82,40.87,40.81,40.84,75900.0,22.3476,22.375,22.3421,22.3585,75900.0
2008-07-01 13:20:00,40.84,40.87,40.82,40.83,43700.0,22.3585,22.375,22.3476,22.3531,43700.0
2008-07-01 13:30:00,40.83,40.85,40.79,40.79,33300.0,22.3531,22.364,22.3312,22.3312,33300.0
2008-07-01 13:40:00,40.8,40.88,40.73,40.87,102500.0,22.3366,22.3804,22.2983,22.375,102500.0
2008-07-01 13:50:00,40.88,40.92,40.81,40.81,108900.0,22.3804,22.4023,22.3421,22.3421,108900.0
2008-07-01 14:00:00,40.81,40.96,40.79,40.91,89700.0,22.3421,22.4242,22.3312,22.3969,89700.0
2008-07-01 14:10:00,40.91,41.02,40.9,40.95,215000.0,22.3969,22.4571,22.3914,22.4188,215000.0
2008-07-01 14:20:00,40.95,41.02,40.89,40.91,69500.0,22.4188,22.4571,22.3859,22.3969,69500.0
2008-07-01 14:30:00,40.9,41.02,40.89,41.02,169700.0,22.3914,22.4571,22.3859,22.4571,169700.0
2008-07-01 14:40:00,41.02,41.09,40.97,40.99,284400.0,22.4571,22.4954,22.4297,22.4407,284400.0
2008-07-01 14:50:00,41.01,41.16,41.01,41.08,783300.0,22.4516,22.5337,22.4516,22.4899,783300.0
2008-07-01 15:00:00,41.11,41.13,40.98,41.05,331100.0,22.5064,22.5173,22.4352,22.4735,331100.0
2008-07-01 15:10:00,41.06,41.07,40.94,40.96,119900.0,22.479,22.4845,22.4133,22.4242,119900.0
2008-07-01 15:20:00,40.95,40.98,40.93,40.93,88400.0,22.4188,22.4352,22.4078,22.4078,88400.0
2008-07-01 15:30:00,40.93,41.13,40.92,41.13,489500.0,22.4078,22.5173,22.4023,22.5173,489500.0
2008-07-01 15:40:00,41.13,41.14,40.99,40.99,195000.0,22.5173,22.5228,22.4407,22.4407,195000.0
2008-07-01 15:50:00,40.98,41.03,40.96,41.03,426600.0,22.4352,22.4626,22.4242,22.4626,426600.0
2008-07-02 09:30:00,41.09,41.17,40.98,41.0,79600.0,22.4954,22.5392,22.4352,22.4461,79600.0
2008-07-02 09:40:00,41.01,41.17,41.01,41.11,61300.0,22.4516,22.5392,22.4516,22.5064,61300.0
2008-07-02 09:50:00,41.1,41.16,41.0,41.1,116600.0,22.5009,22.5337,22.4461,22.5009,116600.0
2008-07-02 10:00:00,41.11,41.24,41.03,41.24,115600.0,22.5064,22.5775,22.4626,22.5775,115600.0
2008-07-02 10:10:00,41.24,41.24,41.13,41.2,56300.0,22.5775,22.5775,22.5173,22.5556,56300.0
2008-07-02 10:20:00,41.2,41.25,41.18,41.23,60800.0,22.5556,22.583,22.5447,22.5721,60800.0
2008-07-02 10:30:00,41.23,41.39,41.21,41.36,131400.0,22.5721,22.6597,22.5611,22.6432,131400.0
2008-07-02 10:40:00,41.37,41.44,41.36,41.39,72300.0,22.6487,22.687,22.6432,22.6597,72300.0
2008-07-02 10:50:00,41.39,41.44,41.38,41.4,147800.0,22.6597,22.687,22.6542,22.6651,147800.0
2008-07-02 11:00:00,41.4,41.4,41.25,41.31,86700.0,22.6651,22.6651,22.583,22.6159,86700.0
2008-07-02 11:10:00,41.33,41.33,41.26,41.27,74400.0,22.6268,22.6268,22.5885,22.594,74400.0
2008-07-02 11:20:00,41.26,41.3,41.25,41.26,166800.0,22.5885,22.6104,22.583,22.5885,166800.0
2008-07-02 11:30:00,41.26,41.31,41.21,41.27,76200.0,22.5885,22.6159,22.5611,22.594,76200.0
2008-07-02 11:40:00,41.27,41.3,41.25,41.3,124400.0,22.594,22.6104,22.583,22.6104,124400.0
2008-07-02 11:50:00,41.31,41.31,41.22,41.23,142200.0,22.6159,22.6159,22.5666,22.5721,142200.0
2008-07-02 12:00:00,41.24,41.26,41.23,41.24,148300.0,22.5775,22.5885,22.5721,22.5775,148300.0
2008-07-02 12:10:00,41.24,41.27,41.22,41.25,57600.0,22.5775,22.594,22.5666,22.583,57600.0
2008-07-02 12:20:00,41.25,41.28,41.23,41.23,43600.0,22.583,22.5994,22.5721,22.5721,43600.0
2008-07-02 12:30:00,41.24,41.26,41.22,41.26,61200.0,22.5775,22.5885,22.5666,22.5885,61200.0
2008-07-02 12:40:00,41.26,41.26,41.23,41.25,29800.0,22.5885,22.5885,22.5721,22.583,29800.0
2008-07-02 12:50:00,41.26,41.3,41.26,41.28,60900.0,22.5885,22.6104,22.5885,22.5994,60900.0
2008-07-02 13:00:00,41.28,41.28,41.23,41.24,22200.0,22.5994,22.5994,22.5721,22.5775,22200.0
2008-07-02 13:10:00,41.25,41.26,41.22,41.25,26200.0,22.583,22.5885,22.5666,22.583,26200.0
2008-07-02 13:20:00,41.25,41.25,41.19,41.19,30300.0,22.583,22.583,22.5502,22.5502,30300.0
2008-07-02 13:30:00,41.19,41.21,41.19,41.2,28700.0,22.5502,22.5611,22.5502,22.5556,28700.0
2008-07-02 13:40:00,41.2,41.25,41.15,41.25,36700.0,22.5556,22.583,22.5283,22.583,36700.0
2008-07-02 13:50:00,41.25,41.27,41.22,41.22,37900.0,22.583,22.594,22.5666,22.5666,37900.0
2008-07-02 14:00:00,41.21,41.28,41.21,41.25,47800.0,22.5611,22.5994,22.5611,22.583,47800.0
2008-07-02 14:10:00,41.24,41.26,41.21,41.23,53900.0,22.5775,22.5885,22.5611,22.5721,53900.0
2008-07-02 14:20:00,41.22,41.22,41.12,41.12,123900.0,22.5666,22.5666,22.5118,22.5118,123900.0
2008-07-02 14:30:00,41.11,41.2,41.1,41.12,112200.0,22.5064,22.5556,22.5009,22.5118,112200.0
2008-07-02 14:40:00,41.12,41.14,41.1,41.13,62800.0,22.5118,22.5228,22.5009,22.5173,62800.0
2008-07-02 14:50:00,41.14,41.14,41.04,41.06,196500.0,22.5228,22.5228,22.468,22.479,196500.0
2008-07-02 15:00:00,41.05,41.06,41.0,41.01,76600.0,22.4735,22.479,22.4461,22.4516,76600.0
2008-07-02 15:10:00,41.01,41.03,40.97,41.0,344000.0,22.4516,22.4626,22.4297,22.4461,344000.0
2008-07-02 15:20:00,40.99,41.04,40.97,40.98,223600.0,22.4407,22.468,22.4297,22.4352,223600.0
2008-07-02 15:30:00,40.98,40.98,40.85,40.92,155200.0,22.4352,22.4352,22.364,22.4023,155200.0
2008-07-02 15:40:00,40.93,40.93,40.87,40.89,104400.0,22.4078,22.4078,22.375,22.3859,104400.0
2008-07-02 15:50:00,40.88,40.9,40.74,40.74,625200.0,22.3804,22.3914,22.3038,22.3038,625200.0
2008-07-03 09:30:00,41.1,41.13,40.98,41.05,155800.0,22.5009,22.5173,22.4352,22.4735,155800.0
2008-07-03 09:40:00,41.06,41.2,40.98,41.16,338300.0,22.479,22.5556,22.4352,22.5337,338300.0
2008-07-03 09:50:00,41.16,41.16,40.88,40.92,244100.0,22.5337,22.5337,22.3804,22.4023,244100.0
2008-07-03 10:00:00,40.91,40.91,40.62,40.62,402600.0,22.3969,22.3969,22.2381,22.2381,402600.0
2008-07-03 10:10:00,40.62,40.73,40.58,40.58,289900.0,22.2381,22.2983,22.2162,22.2162,289900.0
2008-07-03 10:20:00,40.57,40.64,40.54,40.6,163400.0,22.2107,22.2491,22.1943,22.2272,163400.0
2008-07-03 10:30:00,40.6,40.62,40.43,40.44,509900.0,22.2272,22.2381,22.1341,22.1396,509900.0
2008-07-03 10:40:00,40.44,40.61,40.43,40.61,397500.0,22.1396,22.2326,22.1341,22.2326,397500.0
2008-07-03 10:50:00,40.61,40.74,40.58,40.68,181200.0,22.2326,22.3038,22.2162,22.2709,181200.0
2008-07-03 11:00:00,40.67,40.7,40.64,40.69,135300.0,22.2655,22.2819,22.2491,22.2764,135300.0
2008-07-03 11:10:00,40.69,40.81,40.67,40.81,139600.0,22.2764,22.3421,22.2655,22.3421,139600.0
2008-07-03 11:20:00,40.81,40.81,40.7,40.78,147400.0,22.3421,22.3421,22.2819,22.3257,147400.0
2008-07-03 11:30:00,40.79,40.81,40.71,40.72,145100.0,22.3312,22.3421,22.2874,22.2928,145100.0
2008-07-03 11:40:00,40.72,40.77,40.69,40.75,278300.0,22.2928,22.3202,22.2764,22.3093,278300.0
2008-07-03 11:50:00,40.75,40.75,40.69,40.7,110000.0,22.3093,22.3093,22.2764,22.2819,110000.0
2008-07-03 12:00:00,40.71,40.73,40.66,40.66,139600.0,22.2874,22.2983,22.26,22.26,139600.0
2008-07-03 12:10:00,40.66,40.68,40.53,40.55,201600.0,22.26,22.2709,22.1888,22.1998,201600.0
2008-07-03 12:20:00,40.55,40.58,40.54,40.57,160000.0,22.1998,22.2162,22.1943,22.2107,160000.0
2008-07-03 12:30:00,40.57,40.59,40.43,40.55,310300.0,22.2107,22.2217,22.1341,22.1998,310300.0
2008-07-03 12:40:00,40.56,40.58,40.39,40.48,471600.0,22.2053,22.2162,22.1122,22.1615,471600.0
2008-07-03 12:50:00,40.47,40.49,40.41,40.46,434300.0,22.156,22.1669,22.1231,22.1505,434300.0
2008-07-07 09:30:00,40.39,40.72,40.39,40.66,135700.0,22.1122,22.2928,22.1122,22.26,135700.0
2008-07-07 09:40:00,40.65,40.75,40.6,40.72,252800.0,22.2545,22.3093,22.2272,22.2928,252800.0
2008-07-07 09:50:00,40.72,40.78,40.7,40.75,155900.0,22.2928,22.3257,22.2819,22.3093,155900.0
2008-07-07 10:00:00,40.75,40.76,40.67,40.73,137600.0,22.3093,22.3147,22.2655,22.2983,137600.0
2008-07-07 10:10:00,40.74,40.78,40.68,40.77,114300.0,22.3038,22.3257,22.2709,22.3202,114300.0
2008-07-07 10:20:00,40.75,40.78,40.7,40.71,140800.0,22.3093,22.3257,22.2819,22.2874,140800.0
2008-07-07 10:30:00,40.7,40.76,40.69,40.76,60300.0,22.2819,22.3147,22.2764,22.3147,60300.0
2008-07-07 10:40:00,40.75,40.77,40.74,40.77,89500.0,22.3093,22.3202,22.3038,22.3202,89500.0
2008-07-07 10:50:00,40.76,40.79,40.73,40.78,93900.0,22.3147,22.3312,22.2983,22.3257,93900.0
2008-07-07 11:00:00,40.78,40.82,40.74,40.74,103700.0,22.3257,22.3476,22.3038,22.3038,103700.0
2008-07-07 11:10:00,40.75,40.83,40.73,40.83,88000.0,22.3093,22.3531,22.2983,22.3531,88000.0
2008-07-07 11:20:00,40.83,40.85,40.8,40.84,62800.0,22.3531,22.364,22.3366,22.3585,62800.0
2008-07-07 11:30:00,40.85,40.89,40.7,40.71,59600.0,22.364,22.3859,22.2819,22.2874,59600.0
2008-07-07 11:40:00,40.7,40.74,40.65,40.67,59100.0,22.2819,22.3038,22.2545,22.2655,59100.0
2008-07-07 11:50:00,40.67,40.76,40.65,40.7,138700.0,22.2655,22.3147,22.2545,22.2819,138700.0
2008-07-07 12:00:00,40.7,40.72,40.67,40.68,51200.0,22.2819,22.2928,22.2655,22.2709,51200.0
2008-07-07 12:10:00,40.69,40.72,40.63,40.63,71000.0,22.2764,22.2928,22.2436,22.2436,71000.0
2008-07-07 12:20:00,40.63,40.63,40.46,40.46,165700.0,22.2436,22.2436,22.1505,22.1505,165700.0
2008-07-07 12:30:00,40.46,40.48,40.37,40.43,232400.0,22.1505,22.1615,22.1012,22.1341,232400.0
2008-07-07 12:40:00,40.42,40.47,40.37,40.42,181300.0,22.1286,22.156,22.1012,22.1286,181300.0
2008-07-07 12:50:00,40.42,40.45,40.2,40.26,98300.0,22.1286,22.145,22.0082,22.041,98300.0
2008-07-07 13:00:00,40.26,40.29,40.02,40.03,358100.0,22.041,22.0574,21.9096,21.9151,358100.0
2008-07-07 13:10:00,40.03,40.06,39.97,40.03,121400.0,21.9151,21.9315,21.8822,21.9151,121400.0
2008-07-07 13:20:00,40.03,40.04,39.99,40.01,110100.0,21.9151,21.9206,21.8932,21.9041,110100.0
2008-07-07 13:30:00,40.01,40.11,39.97,39.97,137500.0,21.9041,21.9589,21.8822,21.8822,137500.0
2008-07-07 13:40:00,39.98,40.04,39.96,40.04,203600.0,21.8877,21.9206,21.8768,21.9206,203600.0
2008-07-07 13:50:00,40.03,40.04,39.97,39.98,51400.0,21.9151,21.9206,21.8822,21.8877,51400.0
2008-07-07 14:00:00,40.0,40.05,39.91,39.93,122400.0,21.8987,21.926,21.8494,21.8603,122400.0
2008-07-07 14:10:00,39.92,39.96,39.91,39.95,219000.0,21.8549,21.8768,21.8494,21.8713,219000.0
2008-07-07 14:20:00,39.96,39.96,39.87,39.93,204500.0,21.8768,21.8768,21.8275,21.8603,204500.0
2008-07-07 14:30:00,39.93,39.96,39.9,39.92,84300.0,21.8603,21.8768,21.8439,21.8549,84300.0
2008-07-07 14:40:00,39.92,39.92,39.77,39.79,98000.0,21.8549,21.8549,21.7728,21.7837,98000.0
2008-07-07 14:50:00,39.79,39.82,39.75,39.82,58800.0,21.7837,21.8001,21.7618,21.8001,58800.0
2008-07-07 15:00:00,39.82,39.9,39.82,39.86,150400.0,21.8001,21.8439,21.8001,21.822,150400.0
2008-07-07 15:10:00,39.86,40.01,39.86,39.97,208000.0,21.822,21.9041,21.822,21.8822,208000.0
2008-07-07 15:20:00,39.97,40.08,39.92,40.08,568300.0,21.8822,21.9425,21.8549,21.9425,568300.0
2008-07-07 15:30:00,40.09,40.24,40.06,40.21,402200.0,21.9479,22.0301,21.9315,22.0136,402200.0
2008-07-07 15:40:00,40.22,40.32,40.21,40.31,249800.0,22.0191,22.0739,22.0136,22.0684,249800.0
2008-07-07 15:50:00,40.32,40.34,40.07,40.09,378200.0,22.0739,22.0848,21.937,21.9479,378200.0
2008-07-08 09:30:00,39.97,40.28,39.97,40.24,129200.0,21.8822,22.052,21.8822,22.0301,129200.0
2008-07-08 09:40:00,40.25,40.57,40.19,40.53,171300.0,22.0355,22.2107,22.0027,22.1888,171300.0
2008-07-08 09:50:00,40.52,40.52,40.28,40.36,291900.0,22.1834,22.1834,22.052,22.0958,291900.0
2008-07-08 10:00:00,40.35,40.39,40.25,40.34,175900.0,22.0903,22.1122,22.0355,22.0848,175900.0
2008-07-08 10:10:00,40.35,40.36,40.18,40.3,306600.0,22.0903,22.0958,21.9972,22.0629,306600.0
2008-07-08 10:20:00,40.3,40.31,40.18,40.22,211800.0,22.0629,22.0684,21.9972,22.0191,211800.0
2008-07-08 10:30:00,40.22,40.28,40.19,40.19,140300.0,22.0191,22.052,22.0027,22.0027,140300.0
2008-07-08 10:40:00,40.17,40.19,40.03,40.09,289200.0,21.9917,22.0027,21.9151,21.9479,289200.0
2008-07-08 10:50:00,40.09,40.16,40.08,40.12,149900.0,21.9479,21.9863,21.9425,21.9644,149900.0
2008-07-08 11:00:00,40.12,40.16,40.12,40.15,63400.0,21.9644,21.9863,21.9644,21.9808,63400.0
2008-07-08 11:10:00,40.16,40.17,40.08,40.15,103500.0,21.9863,21.9917,21.9425,21.9808,103500.0
2008-07-08 11:20:00,40.15,40.17,40.06,40.17,146900.0,21.9808,21.9917,21.9315,21.9917,146900.0
2008-07-08 11:30:00,40.17,40.17,40.09,40.12,97100.0,21.9917,21.9917,21.9479,21.9644,97100.0
2008-07-08 11:40:00,40.12,40.12,40.06,40.09,160900.0,21.9644,21.9644,21.9315,21.9479,160900.0
2008-07-08 11:50:00,40.09,40.09,40.03,40.03,62600.0,21.9479,21.9479,21.9151,21.9151,62600.0
2008-07-08 12:00:00,40.04,40.04,39.91,39.93,151900.0,21.9206,21.9206,21.8494,21.8603,151900.0
2008-07-08 12:10:00,39.92,39.92,39.8,39.86,226300.0,21.8549,21.8549,21.7892,21.822,226300.0
2008-07-08 12:20:00,39.85,39.93,39.82,39.87,158000.0,21.8166,21.8603,21.8001,21.8275,158000.0
2008-07-08 12:30:00,39.88,39.93,39.84,39.84,354900.0,21.833,21.8603,21.8111,21.8111,354900.0
2008-07-08 12:40:00,39.84,39.88,39.84,39.86,90800.0,21.8111,21.833,21.8111,21.822,90800.0
2008-07-08 12:50:00,39.87,39.92,39.83,39.88,902300.0,21.8275,21.8549,21.8056,21.833,902300.0
2008-07-08 13:00:00,39.89,39.97,39.88,39.97,59100.0,21.8385,21.8822,21.833,21.8822,59100.0
2008-07-08 13:10:00,39.97,39.97,39.88,39.88,64400.0,21.8822,21.8822,21.833,21.833,64400.0
2008-07-08 13:20:00,39.88,39.93,39.87,39.91,52700.0,21.833,21.8603,21.8275,21.8494,52700.0
2008-07-08 13:30:00,39.91,39.94,39.89,39.89,87800.0,21.8494,21.8658,21.8385,21.8385,87800.0
2008-07-08 13:40:00,39.89,39.9,39.85,39.86,96500.0,21.8385,21.8439,21.8166,21.822,96500.0
2008-07-08 13:50:00,39.87,39.89,39.85,39.88,125400.0,21.8275,21.8385,21.8166,21.833,125400.0
2008-07-08 14:00:00,39.89,39.94,39.87,39.94,98900.0,21.8385,21.8658,21.8275,21.8658,98900.0
2008-07-08 14:10:00,39.94,39.96,39.9,39.93,50100.0,21.8658,21.8768,21.8439,21.8603,50100.0
2008-07-08 14:20:00,39.93,39.94,39.87,39.94,220500.0,21.8603,21.8658,21.8275,21.8658,220500.0
2008-07-08 14:30:00,39.95,40.02,39.91,39.94,193500.0,21.8713,21.9096,21.8494,21.8658,193500.0
2008-07-08 14:40:00,39.94,40.17,39.94,40.15,956700.0,21.8658,21.9917,21.8658,21.9808,956700.0
2008-07-08 14:50:00,40.15,40.21,40.11,40.21,766000.0,21.9808,22.0136,21.9589,22.0136,766000.0
2008-07-08 15:00:00,40.22,40.26,40.18,40.22,237900.0,22.0191,22.041,21.9972,22.0191,237900.0
2008-07-08 15:10:00,40.22,40.28,40.17,40.28,263300.0,22.0191,22.052,21.9917,22.052,263300.0
2008-07-08 15:20:00,40.27,40.34,40.27,40.3,144200.0,22.0465,22.0848,22.0465,22.0629,144200.0
2008-07-08 15:30:00,40.3,40.34,40.14,40.17,302900.0,22.0629,22.0848,21.9753,21.9917,302900.0
2008-07-08 15:40:00,40.18,40.21,40.17,40.19,179400.0,21.9972,22.0136,21.9917,22.0027,179400.0
2008-07-08 15:50:00,40.19,40.29,40.17,40.26,126800.0,22.0027,22.0574,21.9917,22.041,126800.0
2008-07-09 09:30:00,40.28,40.48,40.23,40.39,54400.0,22.052,22.1615,22.0246,22.1122,54400.0
2008-07-09 09:40:00,40.4,40.45,40.31,40.33,102000.0,22.1177,22.145,22.0684,22.0793,102000.0
2008-07-09 09:50:00,40.34,40.64,40.33,40.61,206300.0,22.0848,22.2491,22.0793,22.2326,206300.0
2008-07-09 10:00:00,40.6,40.68,40.58,40.67,145300.0,22.2272,22.2709,22.2162,22.2655,145300.0
2008-07-09 10:10:00,40.66,40.76,40.63,40.72,142700.0,22.26,22.3147,22.2436,22.2928,142700.0
2008-07-09 10:20:00,40.73,40.8,40.73,40.74,131200.0,22.2983,22.3366,22.2983,22.3038,131200.0
2008-07-09 10:30:00,40.73,40.81,40.7,40.78,139200.0,22.2983,22.3421,22.2819,22.3257,139200.0
2008-07-09 10:40:00,40.79,40.8,40.68,40.72,143900.0,22.3312,22.3366,22.2709,22.2928,143900.0
2008-07-09 10:50:00,40.73,40.85,40.73,40.85,109500.0,22.2983,22.364,22.2983,22.364,109500.0
2008-07-09 11:00:00,40.85,40.88,40.77,40.77,82600.0,22.364,22.3804,22.3202,22.3202,82600.0
2008-07-09 11:10:00,40.76,40.83,40.76,40.8,96900.0,22.3147,22.3531,22.3147,22.3366,96900.0
2008-07-09 11:20:00,40.82,40.84,40.76,40.77,45500.0,22.3476,22.3585,22.3147,22.3202,45500.0
2008-07-09 11:30:00,40.76,40.8,40.75,40.79,41600.0,22.3147,22.3366,22.3093,22.3312,41600.0
2008-07-09 11:40:00,40.79,40.79,40.74,40.75,60700.0,22.3312,22.3312,22.3038,22.3093,60700.0
2008-07-09 11:50:00,40.75,40.86,40.75,40.86,64600.0,22.3093,22.3695,22.3093,22.3695,64600.0
2008-07-09 12:00:00,40.86,40.9,40.84,40.9,46600.0,22.3695,22.3914,22.3585,22.3914,46600.0
2008-07-09 12:10:00,40.9,40.9,40.85,40.85,51800.0,22.3914,22.3914,22.364,22.364,51800.0
2008-07-09 12:20:00,40.84,40.89,40.79,40.79,169600.0,22.3585,22.3859,22.3312,22.3312,169600.0
2008-07-09 12:30:00,40.79,40.79,40.68,40.7,418300.0,22.3312,22.3312,22.2709,22.2819,418300.0
2008-07-09 12:40:00,40.7,40.74,40.69,40.72,50000.0,22.2819,22.3038,22.2764,22.2928,50000.0
2008-07-09 12:50:00,40.72,40.74,40.7,40.71,50000.0,22.2928,22.3038,22.2819,22.2874,50000.0
2008-07-09 13:00:00,40.72,40.72,40.66,40.68,112600.0,22.2928,22.2928,22.26,22.2709,112600.0
2008-07-09 13:10:00,40.68,40.69,40.64,40.68,72600.0,22.2709,22.2764,22.2491,22.2709,72600.0
2008-07-09 13:20:00,40.69,40.71,40.67,40.7,74000.0,22.2764,22.2874,22.2655,22.2819,74000.0
2008-07-09 13:30:00,40.7,40.77,40.69,40.73,42700.0,22.2819,22.3202,22.2764,22.2983,42700.0
2008-07-09 13:40:00,40.72,40.76,40.72,40.73,103200.0,22.2928,22.3147,22.2928,22.2983,103200.0
2008-07-09 13:50:00,40.73,40.75,40.71,40.73,47900.0,22.2983,22.3093,22.2874,22.2983,47900.0
2008-07-09 14:00:00,40.72,40.73,40.63,40.72,74400.0,22.2928,22.2983,22.2436,22.2928,74400.0
2008-07-09 14:10:00,40.71,40.74,40.68,40.68,84400.0,22.2874,22.3038,22.2709,22.2709,84400.0
2008-07-09 14:20:00,40.67,40.74,40.66,40.74,82300.0,22.2655,22.3038,22.26,22.3038,82300.0
2008-07-09 14:30:00,40.74,40.74,40.69,40.74,51600.0,22.3038,22.3038,22.2764,22.3038,51600.0
2008-07-09 14:40:00,40.74,40.77,40.73,40.77,117900.0,22.3038,22.3202,22.2983,22.3202,117900.0
2008-07-09 14:50:00,40.77,40.79,40.68,40.68,206000.0,22.3202,22.3312,22.2709,22.2709,206000.0
2008-07-09 15:00:00,40.68,40.73,40.64,40.69,221700.0,22.2709,22.2983,22.2491,22.2764,221700.0
2008-07-09 15:10:00,40.7,40.78,40.69,40.74,107200.0,22.2819,22.3257,22.2764,22.3038,107200.0
2008-07-09 15:20:00,40.75,40.79,40.69,40.79,122000.0,22.3093,22.3312,22.2764,22.3312,122000.0
2008-07-09 15:30:00,40.78,40.84,40.77,40.84,140100.0,22.3257,22.3585,22.3202,22.3585,140100.0
2008-07-09 15:40:00,40.84,40.84,40.72,40.73,161700.0,22.3585,22.3585,22.2928,22.2983,161700.0
2008-07-09 15:50:00,40.73,40.75,40.61,40.69,387000.0,22.2983,22.3093,22.2326,22.2764,387000.0
2008-07-10 09:30:00,40.76,40.82,40.62,40.71,74200.0,22.3147,22.3476,22.2381,22.2874,74200.0
2008-07-10 09:40:00,40.7,40.82,40.58,40.63,164800.0,22.2819,22.3476,22.2162,22.2436,164800.0
2008-07-10 09:50:00,40.64,40.74,40.61,40.66,221300.0,22.2491,22.3038,22.2326,22.26,221300.0
2008-07-10 10:00:00,40.66,40.78,40.63,40.67,192100.0,22.26,22.3257,22.2436,22.2655,192100.0
2008-07-10 10:10:00,40.67,40.75,40.65,40.68,115100.0,22.2655,22.3093,22.2545,22.2709,115100.0
2008-07-10 10:20:00,40.67,40.77,40.66,40.71,231000.0,22.2655,22.3202,22.26,22.2874,231000.0
2008-07-10 10:30:00,40.7,40.76,40.58,40.71,238100.0,22.2819,22.3147,22.2162,22.2874,238100.0
2008-07-10 10:40:00,40.71,40.82,40.71,40.76,321800.0,22.2874,22.3476,22.2874,22.3147,321800.0
2008-07-10 10:50:00,40.76,40.8,40.69,40.71,181800.0,22.3147,22.3366,22.2764,22.2874,181800.0
2008-07-10 11:00:00,40.7,40.87,40.69,40.75,276300.0,22.2819,22.375,22.2764,22.3093,276300.0
2008-07-10 11:10:00,40.76,40.81,40.63,40.64,181000.0,22.3147,22.3421,22.2436,22.2491,181000.0
2008-07-10 11:20:00,40.64,40.64,40.59,40.61,62600.0,22.2491,22.2491,22.2217,22.2326,62600.0
2008-07-10 11:30:00,40.61,40.68,40.61,40.66,145200.0,22.2326,22.2709,22.2326,22.26,145200.0
2008-07-10 11:40:00,40.67,40.74,40.66,40.69,61900.0,22.2655,22.3038,22.26,22.2764,61900.0
2008-07-10 11:50:00,40.68,40.75,40.68,40.71,48200.0,22.2709,22.3093,22.2709,22.2874,48200.0
2008-07-10 12:00:00,40.72,40.76,40.68,40.7,131600.0,22.2928,22.3147,22.2709,22.2819,131600.0
2008-07-10 12:10:00,40.7,40.75,40.7,40.73,46200.0,22.2819,22.3093,22.2819,22.2983,46200.0
2008-07-10 12:20:00,40.72,40.72,40.66,40.71,41400.0,22.2928,22.2928,22.26,22.2874,41400.0
2008-07-10 12:30:00,40.72,40.72,40.69,40.71,73600.0,22.2928,22.2928,22.2764,22.2874,73600.0
2008-07-10 12:40:00,40.71,40.74,40.71,40.71,33300.0,22.2874,22.3038,22.2874,22.2874,33300.0
2008-07-10 12:50:00,40.71,40.71,40.62,40.65,49000.0,22.2874,22.2874,22.2381,22.2545,49000.0
2008-07-10 13:00:00,40.65,40.74,40.63,40.71,100900.0,22.2545,22.3038,22.2436,22.2874,100900.0
2008-07-10 13:10:00,40.7,40.81,40.69,40.81,80400.0,22.2819,22.3421,22.2764,22.3421,80400.0
2008-07-10 13:20:00,40.82,40.85,40.78,40.8,96500.0,22.3476,22.364,22.3257,22.3366,96500.0
2008-07-10 13:30:00,40.8,40.9,40.8,40.87,147700.0,22.3366,22.3914,22.3366,22.375,147700.0
2008-07-10 13:40:00,40.87,40.9,40.84,40.88,101800.0,22.375,22.3914,22.3585,22.3804,101800.0
2008-07-10 13:50:00,40.87,40.91,40.83,40.9,339000.0,22.375,22.3969,22.3531,22.3914,339000.0
2008-07-10 14:00:00,40.9,40.9,40.77,40.79,107200.0,22.3914,22.3914,22.3202,22.3312,107200.0
2008-07-10 14:10:00,40.79,40.79,40.75,40.79,84400.0,22.3312,22.3312,22.3093,22.3312,84400.0
2008-07-10 14:20:00,40.79,40.82,40.62,40.69,165100.0,22.3312,22.3476,22.2381,22.2764,165100.0
2008-07-10 14:30:00,40.71,40.78,40.69,40.74,119200.0,22.2874,22.3257,22.2764,22.3038,119200.0
2008-07-10 14:40:00,40.74,40.78,40.62,40.62,128200.0,22.3038,22.3257,22.2381,22.2381,128200.0
2008-07-10 14:50:00,40.63,40.71,40.61,40.62,201500.0,22.2436,22.2874,22.2326,22.2381,201500.0
2008-07-10 15:00:00,40.62,40.76,40.59,40.73,234800.0,22.2381,22.3147,22.2217,22.2983,234800.0
2008-07-10 15:10:00,40.73,40.79,40.71,40.72,137400.0,22.2983,22.3312,22.2874,22.2928,137400.0
2008-07-10 15:20:00,40.74,40.83,40.73,40.79,183100.0,22.3038,22.3531,22.2983,22.3312,183100.0
2008-07-10 15:30:00,40.77,40.8,40.63,40.72,102500.0,22.3202,22.3366,22.2436,22.2928,102500.0
2008-07-10 15:40:00,40.72,40.85,40.72,40.85,176200.0,22.2928,22.364,22.2928,22.364,176200.0
2008-07-10 15:50:00,40.85,40.87,40.76,40.86,170100.0,22.364,22.375,22.3147,22.3695,170100.0
2008-07-11 09:30:00,40.51,40.71,40.38,40.41,138600.0,22.1779,22.2874,22.1067,22.1231,138600.0
2008-07-11 09:40:00,40.4,40.5,40.21,40.34,259200.0,22.1177,22.1724,22.0136,22.0848,259200.0
2008-07-11 09:50:00,40.33,40.49,40.21,40.38,213400.0,22.0793,22.1669,22.0136,22.1067,213400.0
2008-07-11 10:00:00,40.38,40.6,40.29,40.47,208100.0,22.1067,22.2272,22.0574,22.156,208100.0
2008-07-11 10:10:00,40.45,40.49,40.33,40.42,207500.0,22.145,22.1669,22.0793,22.1286,207500.0
2008-07-11 10:20:00,40.4,40.47,40.12,40.13,242700.0,22.1177,22.156,21.9644,21.9698,242700.0
2008-07-11 10:30:00,40.13,40.35,40.1,40.26,125900.0,21.9698,22.0903,21.9534,22.041,125900.0
2008-07-11 10:40:00,40.26,40.34,40.24,40.33,86200.0,22.041,22.0848,22.0301,22.0793,86200.0
2008-07-11 10:50:00,40.33,40.38,40.32,40.35,132800.0,22.0793,22.1067,22.0739,22.0903,132800.0
2008-07-11 11:00:00,40.35,40.46,40.34,40.46,82300.0,22.0903,22.1505,22.0848,22.1505,82300.0
2008-07-11 11:10:00,40.46,40.59,40.45,40.58,61300.0,22.1505,22.2217,22.145,22.2162,61300.0
2008-07-11 11:20:00,40.58,40.59,40.4,40.43,328200.0,22.2162,22.2217,22.1177,22.1341,328200.0
2008-07-11 11:30:00,40.41,40.61,40.33,40.6,141300.0,22.1231,22.2326,22.0793,22.2272,141300.0
2008-07-11 11:40:00,40.59,40.62,40.52,40.54,76000.0,22.2217,22.2381,22.1834,22.1943,76000.0
2008-07-11 11:50:00,40.54,40.57,40.53,40.55,71000.0,22.1943,22.2107,22.1888,22.1998,71000.0
2008-07-11 12:00:00,40.56,40.58,40.52,40.57,91100.0,22.2053,22.2162,22.1834,22.2107,91100.0
2008-07-11 12:10:00,40.57,40.58,40.52,40.54,43600.0,22.2107,22.2162,22.1834,22.1943,43600.0
2008-07-11 12:20:00,40.54,40.56,40.48,40.5,70600.0,22.1943,22.2053,22.1615,22.1724,70600.0
2008-07-11 12:30:00,40.49,40.49,40.43,40.48,95700.0,22.1669,22.1669,22.1341,22.1615,95700.0
2008-07-11 12:40:00,40.48,40.57,40.48,40.5,100200.0,22.1615,22.2107,22.1615,22.1724,100200.0
2008-07-11 12:50:00,40.5,40.51,40.39,40.45,193300.0,22.1724,22.1779,22.1122,22.145,193300.0
2008-07-11 13:00:00,40.46,40.46,40.28,40.32,486600.0,22.1505,22.1505,22.052,22.0739,486600.0
2008-07-11 13:10:00,40.32,40.35,40.29,40.35,377500.0,22.0739,22.0903,22.0574,22.0903,377500.0
2008-07-11 13:20:00,40.34,40.37,40.32,40.36,46700.0,22.0848,22.1012,22.0739,22.0958,46700.0
2008-07-11 13:30:00,40.35,40.37,40.29,40.31,63500.0,22.0903,22.1012,22.0574,22.0684,63500.0
2008-07-11 13:40:00,40.32,40.5,40.32,40.49,211700.0,22.0739,22.1724,22.0739,22.1669,211700.0
2008-07-11 13:50:00,40.47,40.5,40.41,40.42,38600.0,22.156,22.1724,22.1231,22.1286,38600.0
2008-07-11 14:00:00,40.45,40.52,40.41,40.5,83400.0,22.145,22.1834,22.1231,22.1724,83400.0
2008-07-11 14:10:00,40.5,40.57,40.47,40.57,171800.0,22.1724,22.2107,22.156,22.2107,171800.0
2008-07-11 14:20:00,40.57,40.59,40.4,40.4,119900.0,22.2107,22.2217,22.1177,22.1177,119900.0
2008-07-11 14:30:00,40.4,40.51,40.4,40.48,67600.0,22.1177,22.1779,22.1177,22.1615,67600.0
2008-07-11 14:40:00,40.48,40.66,40.46,40.65,131900.0,22.1615,22.26,22.1505,22.2545,131900.0
2008-07-11 14:50:00,40.66,40.85,40.61,40.79,336700.0,22.26,22.364,22.2326,22.3312,336700.0
2008-07-11 15:00:00,40.78,41.03,40.6,40.92,650700.0,22.3257,22.4626,22.2272,22.4023,650700.0
2008-07-11 15:10:00,40.93,40.94,40.67,40.71,299000.0,22.4078,22.4133,22.2655,22.2874,299000.0
2008-07-11 15:20:00,40.71,40.79,40.62,40.64,294600.0,22.2874,22.3312,22.2381,22.2491,294600.0
2008-07-11 15:30:00,40.64,40.68,40.33,40.48,1031900.0,22.2491,22.2709,22.0793,22.1615,1031900.0
2008-07-11 15:40:00,40.49,40.61,40.4,40.48,779400.0,22.1669,22.2326,22.1177,22.1615,779400.0
2008-07-11 15:50:00,40.48,40.62,40.48,40.49,506100.0,22.1615,22.2381,22.1615,22.1669,506100.0
2008-07-14 09:30:00,40.96,40.96,40.6,40.74,57800.0,22.4242,22.4242,22.2272,22.3038,57800.0
2008-07-14 09:40:00,40.75,40.75,40.48,40.56,251600.0,22.3093,22.3093,22.1615,22.2053,251600.0
2008-07-14 09:50:00,40.57,40.65,40.41,40.44,305800.0,22.2107,22.2545,22.1231,22.1396,305800.0
2008-07-14 10:00:00,40.43,40.57,40.34,40.39,933600.0,22.1341,22.2107,22.0848,22.1122,933600.0
2008-07-14 10:10:00,40.37,40.43,40.31,40.39,180400.0,22.1012,22.1341,22.0684,22.1122,180400.0
2008-07-14 10:20:00,40.39,40.48,40.33,40.37,157700.0,22.1122,22.1615,22.0793,22.1012,157700.0
2008-07-14 10:30:00,40.37,40.46,40.36,40.39,128500.0,22.1012,22.1505,22.0958,22.1122,128500.0
2008-07-14 10:40:00,40.39,40.46,40.32,40.32,258900.0,22.1122,22.1505,22.0739,22.0739,258900.0
2008-07-14 10:50:00,40.32,40.36,40.24,40.25,270100.0,22.0739,22.0958,22.0301,22.0355,270100.0
2008-07-14 11:00:00,40.24,40.26,40.19,40.22,66700.0,22.0301,22.041,22.0027,22.0191,66700.0
2008-07-14 11:10:00,40.23,40.27,40.15,40.27,112000.0,22.0246,22.0465,21.9808,22.0465,112000.0
2008-07-14 11:20:00,40.26,40.29,40.19,40.2,150000.0,22.041,22.0574,22.0027,22.0082,150000.0
2008-07-14 11:30:00,40.19,40.22,40.15,40.19,97600.0,22.0027,22.0191,21.9808,22.0027,97600.0
2008-07-14 11:40:00,40.19,40.28,40.17,40.28,215600.0,22.0027,22.052,21.9917,22.052,215600.0
2008-07-14 11:50:00,40.28,40.29,40.06,40.16,136600.0,22.052,22.0574,21.9315,21.9863,136600.0
2008-07-14 12:00:00,40.15,40.22,40.15,40.18,142000.0,21.9808,22.0191,21.9808,21.9972,142000.0
2008-07-14 12:10:00,40.18,40.2,40.15,40.18,71500.0,21.9972,22.0082,21.9808,21.9972,71500.0
2008-07-14 12:20:00,40.18,40.19,40.14,40.15,36500.0,21.9972,22.0027,21.9753,21.9808,36500.0
2008-07-14 12:30:00,40.16,40.19,40.11,40.17,63800.0,21.9863,22.0027,21.9589,21.9917,63800.0
2008-07-14 12:40:00,40.16,40.2,40.16,40.16,46200.0,21.9863,22.0082,21.9863,21.9863,46200.0
2008-07-14 12:50:00,40.17,40.22,40.11,40.11,77600.0,21.9917,22.0191,21.9589,21.9589,77600.0
2008-07-14 13:00:00,40.12,40.12,40.03,40.05,54700.0,21.9644,21.9644,21.9151,21.926,54700.0
2008-07-14 13:10:00,40.04,40.12,40.03,40.11,61700.0,21.9206,21.9644,21.9151,21.9589,61700.0
2008-07-14 13:20:00,40.1,40.11,39.99,39.99,50400.0,21.9534,21.9589,21.8932,21.8932,50400.0
2008-07-14 13:30:00,39.99,40.02,39.98,40.01,202000.0,21.8932,21.9096,21.8877,21.9041,202000.0
2008-07-14 13:40:00,40.02,40.06,39.98,40.02,135000.0,21.9096,21.9315,21.8877,21.9096,135000.0
2008-07-14 13:50:00,40.03,40.05,40.0,40.01,62600.0,21.9151,21.926,21.8987,21.9041,62600.0
2008-07-14 14:00:00,40.02,40.06,40.0,40.02,76800.0,21.9096,21.9315,21.8987,21.9096,76800.0
2008-07-14 14:10:00,40.03,40.06,39.99,40.01,116600.0,21.9151,21.9315,21.8932,21.9041,116600.0
2008-07-14 14:20:00,40.02,40.03,40.0,40.0,157800.0,21.9096,21.9151,21.8987,21.8987,157800.0
2008-07-14 14:30:00,40.0,40.02,39.99,40.01,191600.0,21.8987,21.9096,21.8932,21.9041,191600.0
2008-07-14 14:40:00,40.0,40.01,39.95,39.95,88800.0,21.8987,21.9041,21.8713,21.8713,88800.0
2008-07-14 14:50:00,39.94,40.0,39.93,39.97,143000.0,21.8658,21.8987,21.8603,21.8822,143000.0
2008-07-14 15:00:00,39.98,39.98,39.92,39.95,83900.0,21.8877,21.8877,21.8549,21.8713,83900.0
2008-07-14 15:10:00,39.96,40.02,39.96,40.0,165800.0,21.8768,21.9096,21.8768,21.8987,165800.0
2008-07-14 15:20:00,40.0,40.17,39.99,40.14,185100.0,21.8987,21.9917,21.8932,21.9753,185100.0
2008-07-14 15:30:00,40.15,40.25,40.12,40.2,145000.0,21.9808,22.0355,21.9644,22.0082,145000.0
2008-07-14 15:40:00,40.2,40.2,40.06,40.07,296400.0,22.0082,22.0082,21.9315,21.937,296400.0
2008-07-14 15:50:00,40.07,40.09,39.95,39.97,381800.0,21.937,21.9479,21.8713,21.8822,381800.0
2008-07-15 09:30:00,39.92,40.06,39.91,39.98,40900.0,21.8549,21.9315,21.8494,21.8877,40900.0
2008-07-15 09:40:00,40.02,40.06,39.98,40.01,154200.0,21.9096,21.9315,21.8877,21.9041,154200.0
2008-07-15 09:50:00,39.98,39.98,39.82,39.85,171300.0,21.8877,21.8877,21.8001,21.8166,171300.0
2008-07-15 10:00:00,39.86,39.87,39.56,39.64,433800.0,21.822,21.8275,21.6578,21.7016,433800.0
2008-07-15 10:10:00,39.68,39.76,39.65,39.67,187000.0,21.7235,21.7673,21.7071,21.718,187000.0
2008-07-15 10:20:00,39.66,39.75,39.63,39.63,285100.0,21.7125,21.7618,21.6961,21.6961,285100.0
2008-07-15 10:30:00,39.59,39.7,39.58,39.7,115300.0,21.6742,21.7344,21.6687,21.7344,115300.0
2008-07-15 10:40:00,39.71,39.71,39.6,39.65,86000.0,21.7399,21.7399,21.6797,21.7071,86000.0
2008-07-15 10:50:00,39.64,39.69,39.6,39.66,75800.0,21.7016,21.729,21.6797,21.7125,75800.0
2008-07-15 11:00:00,39.67,39.89,39.64,39.74,206100.0,21.718,21.8385,21.7016,21.7563,206100.0
2008-07-15 11:10:00,39.73,39.77,39.67,39.76,136200.0,21.7509,21.7728,21.718,21.7673,136200.0
2008-07-15 11:20:00,39.77,39.78,39.67,39.69,198800.0,21.7728,21.7782,21.718,21.729,198800.0
2008-07-15 11:30:00,39.7,39.71,39.64,39.64,118200.0,21.7344,21.7399,21.7016,21.7016,118200.0
2008-07-15 11:40:00,39.65,39.66,39.54,39.56,110100.0,21.7071,21.7125,21.6468,21.6578,110100.0
2008-07-15 11:50:00,39.57,39.61,39.53,39.57,138600.0,21.6633,21.6852,21.6414,21.6633,138600.0
2008-07-15 12:00:00,39.57,39.64,39.53,39.53,278800.0,21.6633,21.7016,21.6414,21.6414,278800.0
2008-07-15 12:10:00,39.53,39.57,39.47,39.52,244400.0,21.6414,21.6633,21.6085,21.6359,244400.0
2008-07-15 12:20:00,39.55,39.6,39.46,39.49,336200.0,21.6523,21.6797,21.603,21.6195,336200.0
2008-07-15 12:30:00,39.48,39.56,39.42,39.47,243400.0,21.614,21.6578,21.5811,21.6085,243400.0
2008-07-15 12:40:00,39.48,39.58,39.48,39.55,244700.0,21.614,21.6687,21.614,21.6523,244700.0
2008-07-15 12:50:00,39.54,39.55,39.48,39.52,150900.0,21.6468,21.6523,21.614,21.6359,150900.0
2008-07-15 13:00:00,39.52,39.72,39.52,39.71,598300.0,21.6359,21.7454,21.6359,21.7399,598300.0
2008-07-15 13:10:00,39.71,39.72,39.62,39.64,193300.0,21.7399,21.7454,21.6906,21.7016,193300.0
2008-07-15 13:20:00,39.64,39.69,39.61,39.63,129700.0,21.7016,21.729,21.6852,21.6961,129700.0
2008-07-15 13:30:00,39.62,39.69,39.6,39.64,92000.0,21.6906,21.729,21.6797,21.7016,92000.0
2008-07-15 13:40:00,39.64,39.73,39.64,39.73,77700.0,21.7016,21.7509,21.7016,21.7509,77700.0
2008-07-15 13:50:00,39.73,39.78,39.73,39.74,134000.0,21.7509,21.7782,21.7509,21.7563,134000.0
2008-07-15 14:00:00,39.74,39.76,39.69,39.72,107500.0,21.7563,21.7673,21.729,21.7454,107500.0
2008-07-15 14:10:00,39.72,39.78,39.65,39.78,140800.0,21.7454,21.7782,21.7071,21.7782,140800.0
2008-07-15 14:20:00,39.78,39.79,39.73,39.77,169300.0,21.7782,21.7837,21.7509,21.7728,169300.0
2008-07-15 14:30:00,39.78,39.84,39.76,39.78,143900.0,21.7782,21.8111,21.7673,21.7782,143900.0
2008-07-15 14:40:00,39.8,39.8,39.72,39.76,216500.0,21.7892,21.7892,21.7454,21.7673,216500.0
2008-07-15 14:50:00,39.75,39.77,39.72,39.73,122000.0,21.7618,21.7728,21.7454,21.7509,122000.0
2008-07-15 15:00:00,39.74,39.86,39.73,39.86,227200.0,21.7563,21.822,21.7509,21.822,227200.0
2008-07-15 15:10:00,39.86,39.94,39.76,39.81,528300.0,21.822,21.8658,21.7673,21.7947,528300.0
2008-07-15 15:20:00,39.82,39.86,39.78,39.83,78400.0,21.8001,21.822,21.7782,21.8056,78400.0
2008-07-15 15:30:00,39.84,39.88,39.78,39.81,230800.0,21.8111,21.833,21.7782,21.7947,230800.0
2008-07-15 15:40:00,39.82,39.96,39.78,39.89,245400.0,21.8001,21.8768,21.7782,21.8385,245400.0
2008-07-15 15:50:00,39.89,39.89,39.78,39.79,249700.0,21.8385,21.8385,21.7782,21.7837,249700.0
2008-07-16 09:30:00,39.93,39.93,39.61,39.66,84100.0,21.8603,21.8603,21.6852,21.7125,84100.0
2008-07-16 09:40:00,39.71,39.89,39.67,39.74,108600.0,21.7399,21.8385,21.718,21.7563,108600.0
2008-07-16 09:50:00,39.73,39.89,39.69,39.74,367000.0,21.7509,21.8385,21.729,21.7563,367000.0
2008-07-16 10:00:00,39.74,39.74,39.49,39.52,243500.0,21.7563,21.7563,21.6195,21.6359,243500.0
2008-07-16 10:10:00,39.52,39.53,39.35,39.35,159900.0,21.6359,21.6414,21.5428,21.5428,159900.0
2008-07-16 10:20:00,39.35,39.54,39.33,39.53,496700.0,21.5428,21.6468,21.5319,21.6414,496700.0
2008-07-16 10:30:00,39.53,39.66,39.48,39.66,172900.0,21.6414,21.7125,21.614,21.7125,172900.0
2008-07-16 10:40:00,39.67,39.67,39.41,39.41,152500.0,21.718,21.718,21.5757,21.5757,152500.0
2008-07-16 10:50:00,39.42,39.46,39.32,39.33,162900.0,21.5811,21.603,21.5264,21.5319,162900.0
2008-07-16 11:00:00,39.34,39.36,39.17,39.18,272300.0,21.5373,21.5483,21.4443,21.4497,272300.0
2008-07-16 11:10:00,39.19,39.33,39.19,39.25,184700.0,21.4552,21.5319,21.4552,21.4881,184700.0
2008-07-16 11:20:00,39.25,39.25,39.15,39.17,277100.0,21.4881,21.4881,21.4333,21.4443,277100.0
2008-07-16 11:30:00,39.18,39.19,39.1,39.1,52400.0,21.4497,21.4552,21.406,21.406,52400.0
2008-07-16 11:40:00,39.1,39.12,39.0,39.03,283000.0,21.406,21.4169,21.3512,21.3676,283000.0
2008-07-16 11:50:00,39.03,39.07,39.02,39.05,57500.0,21.3676,21.3895,21.3622,21.3786,57500.0
2008-07-16 12:00:00,39.05,39.17,39.05,39.15,56800.0,21.3786,21.4443,21.3786,21.4333,56800.0
2008-07-16 12:10:00,39.15,39.24,39.13,39.16,66600.0,21.4333,21.4826,21.4224,21.4388,66600.0
2008-07-16 12:20:00,39.16,39.22,39.09,39.22,76500.0,21.4388,21.4716,21.4005,21.4716,76500.0
2008-07-16 12:30:00,39.22,39.23,39.16,39.17,108000.0,21.4716,21.4771,21.4388,21.4443,108000.0
2008-07-16 12:40:00,39.17,39.17,39.12,39.16,111800.0,21.4443,21.4443,21.4169,21.4388,111800.0
2008-07-16 12:50:00,39.15,39.18,39.13,39.13,68900.0,21.4333,21.4497,21.4224,21.4224,68900.0
2008-07-16 13:00:00,39.13,39.16,39.09,39.12,138800.0,21.4224,21.4388,21.4005,21.4169,138800.0
2008-07-16 13:10:00,39.12,39.17,39.1,39.1,130100.0,21.4169,21.4443,21.406,21.406,130100.0
2008-07-16 13:20:00,39.1,39.12,39.08,39.09,54800.0,21.406,21.4169,21.395,21.4005,54800.0
2008-07-16 13:30:00,39.09,39.1,39.06,39.06,19700.0,21.4005,21.406,21.3841,21.3841,19700.0
2008-07-16 13:40:00,39.05,39.06,39.02,39.04,84500.0,21.3786,21.3841,21.3622,21.3731,84500.0
2008-07-16 13:50:00,39.04,39.04,38.94,38.96,156600.0,21.3731,21.3731,21.3184,21.3293,156600.0
2008-07-16 14:00:00,38.95,39.04,38.87,38.9,419500.0,21.3238,21.3731,21.28,21.2965,419500.0
2008-07-16 14:10:00,38.89,38.93,38.87,38.9,163700.0,21.291,21.3129,21.28,21.2965,163700.0
2008-07-16 14:20:00,38.9,38.96,38.9,38.92,96500.0,21.2965,21.3293,21.2965,21.3074,96500.0
2008-07-16 14:30:00,38.91,39.01,38.9,38.99,75200.0,21.3019,21.3567,21.2965,21.3457,75200.0
2008-07-16 14:40:00,39.0,39.01,38.93,38.94,199400.0,21.3512,21.3567,21.3129,21.3184,199400.0
2008-07-16 14:50:00,38.94,38.95,38.91,38.91,52600.0,21.3184,21.3238,21.3019,21.3019,52600.0
2008-07-16 15:00:00,38.91,38.95,38.86,38.87,181400.0,21.3019,21.3238,21.2746,21.28,181400.0
2008-07-16 15:10:00,38.87,38.87,38.82,38.83,94200.0,21.28,21.28,21.2527,21.2581,94200.0
2008-07-16 15:20:00,38.84,38.89,38.83,38.85,153900.0,21.2636,21.291,21.2581,21.2691,153900.0
2008-07-16 15:30:00,38.85,38.9,38.83,38.9,270100.0,21.2691,21.2965,21.2581,21.2965,270100.0
2008-07-16 15:40:00,38.9,39.03,38.9,39.02,179700.0,21.2965,21.3676,21.2965,21.3622,179700.0
2008-07-16 15:50:00,39.01,39.01,38.94,39.0,429300.0,21.3567,21.3567,21.3184,21.3512,429300.0
2008-07-17 09:30:00,39.04,39.11,38.5,38.51,262100.0,21.3731,21.4114,21.0775,21.0829,262100.0
2008-07-17 09:40:00,38.55,38.69,38.45,38.63,1284500.0,21.1048,21.1815,21.0501,21.1486,1284500.0
2008-07-17 09:50:00,38.63,38.65,38.48,38.51,1047500.0,21.1486,21.1596,21.0665,21.0829,1047500.0
2008-07-17 10:00:00,38.52,38.59,38.46,38.53,244400.0,21.0884,21.1267,21.0556,21.0939,244400.0
2008-07-17 10:10:00,38.54,38.62,38.48,38.56,273200.0,21.0994,21.1432,21.0665,21.1103,273200.0
2008-07-17 10:20:00,38.59,38.62,38.56,38.57,188300.0,21.1267,21.1432,21.1103,21.1158,188300.0
2008-07-17 10:30:00,38.58,38.68,38.52,38.52,296700.0,21.1213,21.176,21.0884,21.0884,296700.0
2008-07-17 10:40:00,38.52,38.55,38.36,38.39,991900.0,21.0884,21.1048,21.0008,21.0173,991900.0
2008-07-17 10:50:00,38.39,38.44,38.36,38.43,118900.0,21.0173,21.0446,21.0008,21.0391,118900.0
2008-07-17 11:00:00,38.44,38.53,38.4,38.5,201100.0,21.0446,21.0939,21.0227,21.0775,201100.0
2008-07-17 11:10:00,38.5,38.64,38.47,38.61,355600.0,21.0775,21.1541,21.061,21.1377,355600.0
2008-07-17 11:20:00,38.62,38.65,38.55,38.63,308000.0,21.1432,21.1596,21.1048,21.1486,308000.0
2008-07-17 11:30:00,38.63,38.77,38.61,38.71,276200.0,21.1486,21.2253,21.1377,21.1924,276200.0
2008-07-17 11:40:00,38.71,38.71,38.51,38.54,158400.0,21.1924,21.1924,21.0829,21.0994,158400.0
2008-07-17 11:50:00,38.54,38.55,38.44,38.47,183900.0,21.0994,21.1048,21.0446,21.061,183900.0
2008-07-17 12:00:00,38.46,38.48,38.43,38.43,86300.0,21.0556,21.0665,21.0391,21.0391,86300.0
2008-07-17 12:10:00,38.43,38.44,38.37,38.42,50500.0,21.0391,21.0446,21.0063,21.0337,50500.0
2008-07-17 12:20:00,38.42,38.44,38.4,38.41,13600.0,21.0337,21.0446,21.0227,21.0282,13600.0
2008-07-17 12:30:00,38.4,38.42,38.38,38.39,40400.0,21.0227,21.0337,21.0118,21.0173,40400.0
2008-07-17 12:40:00,38.37,38.38,38.33,38.35,54000.0,21.0063,21.0118,20.9844,20.9954,54000.0
2008-07-17 12:50:00,38.35,38.36,38.32,38.35,174100.0,20.9954,21.0008,20.9789,20.9954,174100.0
2008-07-17 13:00:00,38.35,38.35,38.31,38.32,99800.0,20.9954,20.9954,20.9735,20.9789,99800.0
2008-07-17 13:10:00,38.33,38.48,38.31,38.47,182600.0,20.9844,21.0665,20.9735,21.061,182600.0
2008-07-17 13:20:00,38.48,38.49,38.39,38.4,172300.0,21.0665,21.072,21.0173,21.0227,172300.0
2008-07-17 13:30:00,38.41,38.47,38.36,38.47,164300.0,21.0282,21.061,21.0008,21.061,164300.0
2008-07-17 13:40:00,38.46,38.5,38.37,38.4,280600.0,21.0556,21.0775,21.0063,21.0227,280600.0
2008-07-17 13:50:00,38.4,38.41,38.35,38.37,158700.0,21.0227,21.0282,20.9954,21.0063,158700.0
2008-07-17 14:00:00,38.38,38.43,38.35,38.36,97800.0,21.0118,21.0391,20.9954,21.0008,97800.0
2008-07-17 14:10:00,38.36,38.36,38.32,38.34,92400.0,21.0008,21.0008,20.9789,20.9899,92400.0
2008-07-17 14:20:00,38.34,38.36,38.31,38.32,63600.0,20.9899,21.0008,20.9735,20.9789,63600.0
2008-07-17 14:30:00,38.3,38.33,38.28,38.28,198900.0,20.968,20.9844,20.957,20.957,198900.0
2008-07-17 14:40:00,38.28,38.29,38.2,38.21,250400.0,20.957,20.9625,20.9132,20.9187,250400.0
2008-07-17 14:50:00,38.21,38.26,38.12,38.15,203600.0,20.9187,20.9461,20.8694,20.8859,203600.0
2008-07-17 15:00:00,38.15,38.22,38.15,38.15,144700.0,20.8859,20.9242,20.8859,20.8859,144700.0
2008-07-17 15:10:00,38.15,38.16,38.12,38.15,254200.0,20.8859,20.8913,20.8694,20.8859,254200.0
2008-07-17 15:20:00,38.15,38.16,38.1,38.11,162700.0,20.8859,20.8913,20.8585,20.864,162700.0
2008-07-17 15:30:00,38.12,38.17,38.08,38.09,313500.0,20.8694,20.8968,20.8475,20.853,313500.0
2008-07-17 15:40:00,38.08,38.4,38.05,38.4,971600.0,20.8475,21.0227,20.8311,21.0227,971600.0
2008-07-17 15:50:00,38.39,38.45,38.3,38.45,866900.0,21.0173,21.0501,20.968,21.0501,866900.0
2008-07-18 09:30:00,38.54,38.8,38.48,38.79,122700.0,21.0994,21.2417,21.0665,21.2362,122700.0
2008-07-18 09:40:00,38.79,39.23,38.78,39.08,586100.0,21.2362,21.4771,21.2308,21.395,586100.0
2008-07-18 09:50:00,39.08,39.24,39.05,39.06,582900.0,21.395,21.4826,21.3786,21.3841,582900.0
2008-07-18 10:00:00,39.05,39.11,39.02,39.07,447600.0,21.3786,21.4114,21.3622,21.3895,447600.0
2008-07-18 10:10:00,39.07,39.07,38.87,38.88,259100.0,21.3895,21.3895,21.28,21.2855,259100.0
2008-07-18 10:20:00,38.87,38.88,38.69,38.69,228900.0,21.28,21.2855,21.1815,21.1815,228900.0
2008-07-18 10:30:00,38.7,38.71,38.65,38.69,106000.0,21.187,21.1924,21.1596,21.1815,106000.0
2008-07-18 10:40:00,38.69,38.74,38.68,38.7,78300.0,21.1815,21.2089,21.176,21.187,78300.0
2008-07-18 10:50:00,38.69,38.73,38.65,38.66,200800.0,21.1815,21.2034,21.1596,21.1651,200800.0
2008-07-18 11:00:00,38.67,38.76,38.67,38.72,155400.0,21.1705,21.2198,21.1705,21.1979,155400.0
2008-07-18 11:10:00,38.71,38.72,38.6,38.6,107700.0,21.1924,21.1979,21.1322,21.1322,107700.0
2008-07-18 11:20:00,38.6,38.6,38.41,38.41,247800.0,21.1322,21.1322,21.0282,21.0282,247800.0
2008-07-18 11:30:00,38.41,38.43,38.4,38.41,129500.0,21.0282,21.0391,21.0227,21.0282,129500.0
2008-07-18 11:40:00,38.41,38.43,38.4,38.4,99000.0,21.0282,21.0391,21.0227,21.0227,99000.0
2008-07-18 11:50:00,38.4,38.4,38.34,38.35,132300.0,21.0227,21.0227,20.9899,20.9954,132300.0
2008-07-18 12:00:00,38.36,38.43,38.35,38.43,93100.0,21.0008,21.0391,20.9954,21.0391,93100.0
2008-07-18 12:10:00,38.44,38.47,38.39,38.39,71600.0,21.0446,21.061,21.0173,21.0173,71600.0
2008-07-18 12:20:00,38.38,38.4,38.33,38.35,125900.0,21.0118,21.0227,20.9844,20.9954,125900.0
2008-07-18 12:30:00,38.33,38.38,38.33,38.37,62900.0,20.9844,21.0118,20.9844,21.0063,62900.0
2008-07-18 12:40:00,38.36,38.36,38.33,38.34,31400.0,21.0008,21.0008,20.9844,20.9899,31400.0
2008-07-18 12:50:00,38.33,38.33,38.3,38.3,81900.0,20.9844,20.9844,20.968,20.968,81900.0
2008-07-18 13:00:00,38.31,38.32,38.28,38.28,129900.0,20.9735,20.9789,20.957,20.957,129900.0
2008-07-18 13:10:00,38.28,38.3,38.26,38.27,82300.0,20.957,20.968,20.9461,20.9516,82300.0
2008-07-18 13:20:00,38.27,38.34,38.26,38.33,327700.0,20.9516,20.9899,20.9461,20.9844,327700.0
2008-07-18 13:30:00,38.34,38.44,38.33,38.42,391400.0,20.9899,21.0446,20.9844,21.0337,391400.0
2008-07-18 13:40:00,38.42,38.42,38.37,38.37,71700.0,21.0337,21.0337,21.0063,21.0063,71700.0
2008-07-18 13:50:00,38.38,38.42,38.36,38.42,66300.0,21.0118,21.0337,21.0008,21.0337,66300.0
2008-07-18 14:00:00,38.43,38.47,38.43,38.46,100400.0,21.0391,21.061,21.0391,21.0556,100400.0
2008-07-18 14:10:00,38.47,38.53,38.45,38.53,120200.0,21.061,21.0939,21.0501,21.0939,120200.0
2008-07-18 14:20:00,38.53,38.6,38.52,38.58,82900.0,21.0939,21.1322,21.0884,21.1213,82900.0
2008-07-18 14:30:00,38.58,38.58,38.52,38.57,255600.0,21.1213,21.1213,21.0884,21.1158,255600.0
2008-07-18 14:40:00,38.58,38.63,38.56,38.6,88100.0,21.1213,21.1486,21.1103,21.1322,88100.0
2008-07-18 14:50:00,38.58,38.58,38.45,38.53,119600.0,21.1213,21.1213,21.0501,21.0939,119600.0
2008-07-18 15:00:00,38.53,38.59,38.53,38.59,63300.0,21.0939,21.1267,21.0939,21.1267,63300.0
2008-07-18 15:10:00,38.59,38.6,38.52,38.53,76400.0,21.1267,21.1322,21.0884,21.0939,76400.0
2008-07-18 15:20:00,38.54,38.6,38.52,38.6,38800.0,21.0994,21.1322,21.0884,21.1322,38800.0
2008-07-18 15:30:00,38.6,38.63,38.59,38.63,82300.0,21.1322,21.1486,21.1267,21.1486,82300.0
2008-07-18 15:40:00,38.64,38.73,38.63,38.72,122900.0,21.1541,21.2034,21.1486,21.1979,122900.0
2008-07-18 15:50:00,38.72,38.75,38.66,38.75,295600.0,21.1979,21.2143,21.1651,21.2143,295600.0
2008-07-21 09:30:00,38.59,38.72,38.56,38.71,91700.0,21.1267,21.1979,21.1103,21.1924,91700.0
2008-07-21 09:40:00,38.66,38.88,38.51,38.85,547900.0,21.1651,21.2855,21.0829,21.2691,547900.0
2008-07-21 09:50:00,38.85,38.94,38.81,38.89,302800.0,21.2691,21.3184,21.2472,21.291,302800.0
2008-07-21 10:00:00,38.89,38.9,38.64,38.88,289200.0,21.291,21.2965,21.1541,21.2855,289200.0
2008-07-21 10:10:00,38.89,38.93,38.8,38.93,536400.0,21.291,21.3129,21.2417,21.3129,536400.0
2008-07-21 10:20:00,38.93,38.96,38.89,38.89,174200.0,21.3129,21.3293,21.291,21.291,174200.0
2008-07-21 10:30:00,38.9,38.99,38.89,38.98,112400.0,21.2965,21.3457,21.291,21.3403,112400.0
2008-07-21 10:40:00,38.99,38.99,38.95,38.97,67800.0,21.3457,21.3457,21.3238,21.3348,67800.0
2008-07-21 10:50:00,38.97,39.0,38.95,38.99,365900.0,21.3348,21.3512,21.3238,21.3457,365900.0
2008-07-21 11:00:00,39.0,39.06,38.99,39.02,206900.0,21.3512,21.3841,21.3457,21.3622,206900.0
2008-07-21 11:10:00,39.03,39.05,38.97,38.99,406200.0,21.3676,21.3786,21.3348,21.3457,406200.0
2008-07-21 11:20:00,38.99,39.05,38.98,39.01,129600.0,21.3457,21.3786,21.3403,21.3567,129600.0
2008-07-21 11:30:00,39.01,39.02,38.97,39.01,128300.0,21.3567,21.3622,21.3348,21.3567,128300.0
2008-07-21 11:40:00,39.01,39.03,38.98,39.0,146500.0,21.3567,21.3676,21.3403,21.3512,146500.0
2008-07-21 11:50:00,39.0,39.09,38.99,39.04,72900.0,21.3512,21.4005,21.3457,21.3731,72900.0
2008-07-21 12:00:00,39.04,39.07,38.99,39.0,181400.0,21.3731,21.3895,21.3457,21.3512,181400.0
2008-07-21 12:10:00,39.01,39.13,39.0,39.12,50100.0,21.3567,21.4224,21.3512,21.4169,50100.0
2008-07-21 12:20:00,39.12,39.17,39.1,39.17,90000.0,21.4169,21.4443,21.406,21.4443,90000.0
2008-07-21 12:30:00,39.19,39.23,39.16,39.23,113100.0,21.4552,21.4771,21.4388,21.4771,113100.0
2008-07-21 12:40:00,39.23,39.25,39.18,39.25,108800.0,21.4771,21.4881,21.4497,21.4881,108800.0
2008-07-21 12:50:00,39.25,39.28,39.23,39.28,52500.0,21.4881,21.5045,21.4771,21.5045,52500.0
2008-07-21 13:00:00,39.28,39.29,39.23,39.27,67600.0,21.5045,21.51,21.4771,21.499,67600.0
2008-07-21 13:10:00,39.27,39.32,39.24,39.3,143100.0,21.499,21.5264,21.4826,21.5154,143100.0
2008-07-21 13:20:00,39.3,39.31,39.28,39.28,72300.0,21.5154,21.5209,21.5045,21.5045,72300.0
2008-07-21 13:30:00,39.28,39.31,39.25,39.3,32300.0,21.5045,21.5209,21.4881,21.5154,32300.0
2008-07-21 13:40:00,39.29,39.3,39.27,39.28,34100.0,21.51,21.5154,21.499,21.5045,34100.0
2008-07-21 13:50:00,39.27,39.28,39.21,39.21,203300.0,21.499,21.5045,21.4662,21.4662,203300.0
2008-07-21 14:00:00,39.21,39.22,39.11,39.18,94700.0,21.4662,21.4716,21.4114,21.4497,94700.0
2008-07-21 14:10:00,39.18,39.25,39.12,39.16,319700.0,21.4497,21.4881,21.4169,21.4388,319700.0
2008-07-21 14:20:00,39.16,39.2,39.13,39.15,49900.0,21.4388,21.4607,21.4224,21.4333,49900.0
2008-07-21 14:30:00,39.15,39.17,39.06,39.06,103000.0,21.4333,21.4443,21.3841,21.3841,103000.0
2008-07-21 14:40:00,39.05,39.13,39.04,39.09,58300.0,21.3786,21.4224,21.3731,21.4005,58300.0
2008-07-21 14:50:00,39.08,39.13,39.07,39.11,46100.0,21.395,21.4224,21.3895,21.4114,46100.0
2008-07-21 15:00:00,39.1,39.17,39.05,39.16,378800.0,21.406,21.4443,21.3786,21.4388,378800.0
2008-07-21 15:10:00,39.16,39.18,39.12,39.16,170200.0,21.4388,21.4497,21.4169,21.4388,170200.0
2008-07-21 15:20:00,39.16,39.18,39.14,39.18,81800.0,21.4388,21.4497,21.4279,21.4497,81800.0
2008-07-21 15:30:00,39.19,39.22,39.16,39.17,302500.0,21.4552,21.4716,21.4388,21.4443,302500.0
2008-07-21 15:40:00,39.17,39.19,39.08,39.11,113000.0,21.4443,21.4552,21.395,21.4114,113000.0
2008-07-21 15:50:00,39.11,39.19,39.09,39.18,126300.0,21.4114,21.4552,21.4005,21.4497,126300.0
2008-07-22 09:30:00,39.01,39.4,39.01,39.35,46600.0,21.3567,21.5702,21.3567,21.5428,46600.0
2008-07-22 09:40:00,39.35,39.6,39.34,39.58,266800.0,21.5428,21.6797,21.5373,21.6687,266800.0
2008-07-22 09:50:00,39.58,39.59,39.46,39.47,227800.0,21.6687,21.6742,21.603,21.6085,227800.0
2008-07-22 10:00:00,39.48,39.55,39.39,39.49,179500.0,21.614,21.6523,21.5647,21.6195,179500.0
2008-07-22 10:10:00,39.48,39.48,39.38,39.41,196500.0,21.614,21.614,21.5592,21.5757,196500.0
2008-07-22 10:20:00,39.41,39.47,39.4,39.47,172400.0,21.5757,21.6085,21.5702,21.6085,172400.0
2008-07-22 10:30:00,39.47,39.6,39.45,39.56,176300.0,21.6085,21.6797,21.5976,21.6578,176300.0
2008-07-22 10:40:00,39.56,39.59,39.54,39.54,73300.0,21.6578,21.6742,21.6468,21.6468,73300.0
2008-07-22 10:50:00,39.54,39.56,39.49,39.52,122500.0,21.6468,21.6578,21.6195,21.6359,122500.0
2008-07-22 11:00:00,39.52,39.55,39.47,39.49,146200.0,21.6359,21.6523,21.6085,21.6195,146200.0
2008-07-22 11:10:00,39.5,39.51,39.37,39.38,206100.0,21.6249,21.6304,21.5538,21.5592,206100.0
2008-07-22 11:20:00,39.39,39.41,39.3,39.3,102200.0,21.5647,21.5757,21.5154,21.5154,102200.0
2008-07-22 11:30:00,39.3,39.3,39.21,39.21,93400.0,21.5154,21.5154,21.4662,21.4662,93400.0
2008-07-22 11:40:00,39.21,39.22,39.16,39.18,108900.0,21.4662,21.4716,21.4388,21.4497,108900.0
2008-07-22 11:50:00,39.18,39.18,39.12,39.18,125800.0,21.4497,21.4497,21.4169,21.4497,125800.0
2008-07-22 12:00:00,39.18,39.2,39.14,39.16,44700.0,21.4497,21.4607,21.4279,21.4388,44700.0
2008-07-22 12:10:00,39.16,39.21,39.13,39.14,132200.0,21.4388,21.4662,21.4224,21.4279,132200.0
2008-07-22 12:20:00,39.15,39.18,39.11,39.12,54200.0,21.4333,21.4497,21.4114,21.4169,54200.0
2008-07-22 12:30:00,39.12,39.14,39.11,39.14,51300.0,21.4169,21.4279,21.4114,21.4279,51300.0
2008-07-22 12:40:00,39.13,39.18,39.1,39.17,108700.0,21.4224,21.4497,21.406,21.4443,108700.0
2008-07-22 12:50:00,39.17,39.19,39.12,39.13,79700.0,21.4443,21.4552,21.4169,21.4224,79700.0
2008-07-22 13:00:00,39.14,39.16,39.14,39.14,47900.0,21.4279,21.4388,21.4279,21.4279,47900.0
2008-07-22 13:10:00,39.15,39.24,39.15,39.19,250900.0,21.4333,21.4826,21.4333,21.4552,250900.0
2008-07-22 13:20:00,39.19,39.21,39.17,39.2,62300.0,21.4552,21.4662,21.4443,21.4607,62300.0
2008-07-22 13:30:00,39.2,39.22,39.13,39.19,136800.0,21.4607,21.4716,21.4224,21.4552,136800.0
2008-07-22 13:40:00,39.17,39.23,39.15,39.21,81400.0,21.4443,21.4771,21.4333,21.4662,81400.0
2008-07-22 13:50:00,39.2,39.24,39.2,39.2,21500.0,21.4607,21.4826,21.4607,21.4607,21500.0
2008-07-22 14:00:00,39.21,39.21,39.11,39.12,105700.0,21.4662,21.4662,21.4114,21.4169,105700.0
2008-07-22 14:10:00,39.11,39.14,39.02,39.12,114000.0,21.4114,21.4279,21.3622,21.4169,114000.0
2008-07-22 14:20:00,39.13,39.13,39.05,39.11,104500.0,21.4224,21.4224,21.3786,21.4114,104500.0
2008-07-22 14:30:00,39.13,39.21,39.13,39.18,120600.0,21.4224,21.4662,21.4224,21.4497,120600.0
2008-07-22 14:40:00,39.18,39.24,39.14,39.21,110500.0,21.4497,21.4826,21.4279,21.4662,110500.0
2008-07-22 14:50:00,39.19,39.2,39.09,39.11,48800.0,21.4552,21.4607,21.4005,21.4114,48800.0
2008-07-22 15:00:00,39.11,39.14,39.06,39.09,121800.0,21.4114,21.4279,21.3841,21.4005,121800.0
2008-07-22 15:10:00,39.09,39.1,39.06,39.08,108100.0,21.4005,21.406,21.3841,21.395,108100.0
2008-07-22 15:20:00,39.07,39.07,39.02,39.05,133100.0,21.3895,21.3895,21.3622,21.3786,133100.0
2008-07-22 15:30:00,39.05,39.06,38.99,39.01,131800.0,21.3786,21.3841,21.3457,21.3567,131800.0
2008-07-22 15:40:00,39.02,39.11,39.01,39.1,374100.0,21.3622,21.4114,21.3567,21.406,374100.0
2008-07-22 15:50:00,39.1,39.16,39.08,39.14,370800.0,21.406,21.4388,21.395,21.4279,370800.0
2008-07-23 09:30:00,39.34,39.34,38.64,38.66,125600.0,21.5373,21.5373,21.1541,21.1651,125600.0
2008-07-23 09:40:00,38.64,38.69,38.51,38.63,319500.0,21.1541,21.1815,21.0829,21.1486,319500.0
2008-07-23 09:50:00,38.61,38.66,38.55,38.55,71400.0,21.1377,21.1651,21.1048,21.1048,71400.0
2008-07-23 10:00:00,38.55,38.56,38.22,38.28,395900.0,21.1048,21.1103,20.9242,20.957,395900.0
2008-07-23 10:10:00,38.27,38.41,38.26,38.35,638400.0,20.9516,21.0282,20.9461,20.9954,638400.0
2008-07-23 10:20:00,38.35,38.37,38.25,38.26,252900.0,20.9954,21.0063,20.9406,20.9461,252900.0
2008-07-23 10:30:00,38.28,38.37,38.12,38.15,569500.0,20.957,21.0063,20.8694,20.8859,569500.0
2008-07-23 10:40:00,38.15,38.18,38.04,38.15,235900.0,20.8859,20.9023,20.8256,20.8859,235900.0
2008-07-23 10:50:00,38.16,38.42,38.16,38.42,154700.0,20.8913,21.0337,20.8913,21.0337,154700.0
2008-07-23 11:00:00,38.43,38.67,38.43,38.53,515600.0,21.0391,21.1705,21.0391,21.0939,515600.0
2008-07-23 11:10:00,38.54,38.57,38.46,38.51,237000.0,21.0994,21.1158,21.0556,21.0829,237000.0
2008-07-23 11:20:00,38.53,38.54,38.5,38.53,336600.0,21.0939,21.0994,21.0775,21.0939,336600.0
2008-07-23 11:30:00,38.53,38.56,38.48,38.56,89300.0,21.0939,21.1103,21.0665,21.1103,89300.0
2008-07-23 11:40:00,38.56,38.6,38.5,38.52,132400.0,21.1103,21.1322,21.0775,21.0884,132400.0
2008-07-23 11:50:00,38.52,38.52,38.48,38.5,65300.0,21.0884,21.0884,21.0665,21.0775,65300.0
2008-07-23 12:00:00,38.49,38.49,38.27,38.29,127100.0,21.072,21.072,20.9516,20.9625,127100.0
2008-07-23 12:10:00,38.3,38.37,38.28,38.35,182900.0,20.968,21.0063,20.957,20.9954,182900.0
2008-07-23 12:20:00,38.34,38.39,38.33,38.34,104900.0,20.9899,21.0173,20.9844,20.9899,104900.0
2008-07-23 12:30:00,38.33,38.35,38.28,38.29,72900.0,20.9844,20.9954,20.957,20.9625,72900.0
2008-07-23 12:40:00,38.3,38.3,38.19,38.19,145700.0,20.968,20.968,20.9078,20.9078,145700.0
2008-07-23 12:50:00,38.19,38.21,38.15,38.15,95800.0,20.9078,20.9187,20.8859,20.8859,95800.0
2008-07-23 13:00:00,38.16,38.24,38.16,38.24,256900.0,20.8913,20.9351,20.8913,20.9351,256900.0
2008-07-23 13:10:00,38.25,38.25,38.17,38.17,66400.0,20.9406,20.9406,20.8968,20.8968,66400.0
2008-07-23 13:20:00,38.18,38.22,38.17,38.21,48200.0,20.9023,20.9242,20.8968,20.9187,48200.0
2008-07-23 13:30:00,38.2,38.21,38.18,38.19,76600.0,20.9132,20.9187,20.9023,20.9078,76600.0
2008-07-23 13:40:00,38.19,38.26,38.19,38.24,150900.0,20.9078,20.9461,20.9078,20.9351,150900.0
2008-07-23 13:50:00,38.25,38.26,38.12,38.16,262200.0,20.9406,20.9461,20.8694,20.8913,262200.0
2008-07-23 14:00:00,38.16,38.26,38.15,38.25,268000.0,20.8913,20.9461,20.8859,20.9406,268000.0
2008-07-23 14:10:00,38.26,38.28,38.23,38.23,164600.0,20.9461,20.957,20.9297,20.9297,164600.0
2008-07-23 14:20:00,38.24,38.28,38.24,38.27,117400.0,20.9351,20.957,20.9351,20.9516,117400.0
2008-07-23 14:30:00,38.27,38.3,38.2,38.2,87800.0,20.9516,20.968,20.9132,20.9132,87800.0
2008-07-23 14:40:00,38.2,38.21,38.16,38.19,96300.0,20.9132,20.9187,20.8913,20.9078,96300.0
2008-07-23 14:50:00,38.19,38.24,38.18,38.23,52600.0,20.9078,20.9351,20.9023,20.9297,52600.0
2008-07-23 15:00:00,38.22,38.25,38.21,38.22,93700.0,20.9242,20.9406,20.9187,20.9242,93700.0
2008-07-23 15:10:00,38.22,38.23,38.2,38.2,90100.0,20.9242,20.9297,20.9132,20.9132,90100.0
2008-07-23 15:20:00,38.2,38.25,38.19,38.2,148400.0,20.9132,20.9406,20.9078,20.9132,148400.0
2008-07-23 15:30:00,38.21,38.22,38.15,38.16,76800.0,20.9187,20.9242,20.8859,20.8913,76800.0
2008-07-23 15:40:00,38.15,38.16,38.1,38.12,383400.0,20.8859,20.8913,20.8585,20.8694,383400.0
2008-07-23 15:50:00,38.12,38.24,38.12,38.23,724700.0,20.8694,20.9351,20.8694,20.9297,724700.0
2008-07-24 09:30:00,38.14,38.33,38.09,38.12,76300.0,20.8804,20.9844,20.853,20.8694,76300.0
2008-07-24 09:40:00,38.15,38.27,38.13,38.25,105000.0,20.8859,20.9516,20.8749,20.9406,105000.0
2008-07-24 09:50:00,38.25,38.41,38.24,38.25,293700.0,20.9406,21.0282,20.9351,20.9406,293700.0
2008-07-24 10:00:00,38.25,38.32,38.22,38.25,72200.0,20.9406,20.9789,20.9242,20.9406,72200.0
2008-07-24 10:10:00,38.24,38.3,38.18,38.2,228300.0,20.9351,20.968,20.9023,20.9132,228300.0
2008-07-24 10:20:00,38.2,38.23,38.17,38.2,100600.0,20.9132,20.9297,20.8968,20.9132,100600.0
2008-07-24 10:30:00,38.19,38.2,38.13,38.13,119600.0,20.9078,20.9132,20.8749,20.8749,119600.0
2008-07-24 10:40:00,38.14,38.17,38.11,38.14,137300.0,20.8804,20.8968,20.864,20.8804,137300.0
2008-07-24 10:50:00,38.14,38.14,37.92,37.93,254400.0,20.8804,20.8804,20.7599,20.7654,254400.0
2008-07-24 11:00:00,37.93,37.93,37.64,37.64,219600.0,20.7654,20.7654,20.6067,20.6067,219600.0
2008-07-24 11:10:00,37.65,37.66,37.49,37.53,143100.0,20.6121,20.6176,20.5245,20.5464,143100.0
2008-07-24 11:20:00,37.52,37.62,37.52,37.6,159200.0,20.541,20.5957,20.541,20.5848,159200.0
2008-07-24 11:30:00,37.61,37.69,37.59,37.62,64000.0,20.5902,20.634,20.5793,20.5957,64000.0
2008-07-24 11:40:00,37.62,37.68,37.62,37.66,59300.0,20.5957,20.6285,20.5957,20.6176,59300.0
2008-07-24 11:50:00,37.65,37.68,37.63,37.68,89000.0,20.6121,20.6285,20.6012,20.6285,89000.0
2008-07-24 12:00:00,37.68,37.71,37.65,37.71,84700.0,20.6285,20.645,20.6121,20.645,84700.0
2008-07-24 12:10:00,37.71,37.76,37.7,37.76,100900.0,20.645,20.6723,20.6395,20.6723,100900.0
2008-07-24 12:20:00,37.76,37.85,37.76,37.84,101900.0,20.6723,20.7216,20.6723,20.7161,101900.0
2008-07-24 12:30:00,37.85,37.92,37.85,37.92,124700.0,20.7216,20.7599,20.7216,20.7599,124700.0
2008-07-24 12:40:00,37.93,37.96,37.89,37.96,90600.0,20.7654,20.7818,20.7435,20.7818,90600.0
2008-07-24 12:50:00,37.96,38.04,37.94,38.03,176300.0,20.7818,20.8256,20.7709,20.8202,176300.0
2008-07-24 13:00:00,38.03,38.03,37.9,37.94,210000.0,20.8202,20.8202,20.749,20.7709,210000.0
2008-07-24 13:10:00,37.95,38.0,37.94,37.97,121500.0,20.7764,20.8037,20.7709,20.7873,121500.0
2008-07-24 13:20:00,37.97,38.08,37.94,38.08,103500.0,20.7873,20.8475,20.7709,20.8475,103500.0
2008-07-24 13:30:00,38.07,38.07,38.02,38.03,87000.0,20.8421,20.8421,20.8147,20.8202,87000.0
2008-07-24 13:40:00,38.03,38.08,38.02,38.08,83700.0,20.8202,20.8475,20.8147,20.8475,83700.0
2008-07-24 13:50:00,38.07,38.08,38.03,38.03,71200.0,20.8421,20.8475,20.8202,20.8202,71200.0
2008-07-24 14:00:00,38.03,38.05,38.01,38.03,68000.0,20.8202,20.8311,20.8092,20.8202,68000.0
2008-07-24 14:10:00,38.04,38.04,37.92,37.94,258500.0,20.8256,20.8256,20.7599,20.7709,258500.0
2008-07-24 14:20:00,37.94,37.97,37.92,37.97,112500.0,20.7709,20.7873,20.7599,20.7873,112500.0
2008-07-24 14:30:00,37.96,38.0,37.88,37.89,321900.0,20.7818,20.8037,20.738,20.7435,321900.0
2008-07-24 14:40:00,37.89,37.92,37.87,37.91,123000.0,20.7435,20.7599,20.7326,20.7545,123000.0
2008-07-24 14:50:00,37.92,37.92,37.88,37.92,178800.0,20.7599,20.7599,20.738,20.7599,178800.0
2008-07-24 15:00:00,37.93,37.96,37.9,37.95,203300.0,20.7654,20.7818,20.749,20.7764,203300.0
2008-07-24 15:10:00,37.95,37.96,37.89,37.92,157500.0,20.7764,20.7818,20.7435,20.7599,157500.0
2008-07-24 15:20:00,37.92,37.93,37.88,37.91,66700.0,20.7599,20.7654,20.738,20.7545,66700.0
2008-07-24 15:30:00,37.91,38.03,37.91,38.03,293000.0,20.7545,20.8202,20.7545,20.8202,293000.0
2008-07-24 15:40:00,38.02,38.05,37.96,37.96,146600.0,20.8147,20.8311,20.7818,20.7818,146600.0
2008-07-24 15:50:00,37.96,38.02,37.94,38.01,432500.0,20.7818,20.8147,20.7709,20.8092,432500.0
2008-07-25 09:30:00,38.04,38.15,38.0,38.15,71400.0,20.8256,20.8859,20.8037,20.8859,71400.0
2008-07-25 09:40:00,38.15,38.2,37.98,37.99,314200.0,20.8859,20.9132,20.7928,20.7983,314200.0
2008-07-25 09:50:00,37.97,37.98,37.71,37.81,205300.0,20.7873,20.7928,20.645,20.6997,205300.0
2008-07-25 10:00:00,37.81,37.85,37.72,37.85,151100.0,20.6997,20.7216,20.6504,20.7216,151100.0
2008-07-25 10:10:00,37.85,37.94,37.85,37.88,204600.0,20.7216,20.7709,20.7216,20.738,204600.0
2008-07-25 10:20:00,37.88,37.92,37.87,37.9,116600.0,20.738,20.7599,20.7326,20.749,116600.0
2008-07-25 10:30:00,37.9,37.98,37.9,37.97,93800.0,20.749,20.7928,20.749,20.7873,93800.0
2008-07-25 10:40:00,37.97,38.01,37.94,37.99,91900.0,20.7873,20.8092,20.7709,20.7983,91900.0
2008-07-25 10:50:00,38.0,38.01,37.95,37.98,77000.0,20.8037,20.8092,20.7764,20.7928,77000.0
2008-07-25 11:00:00,37.97,38.02,37.95,38.01,71700.0,20.7873,20.8147,20.7764,20.8092,71700.0
2008-07-25 11:10:00,38.0,38.0,37.94,37.96,62400.0,20.8037,20.8037,20.7709,20.7818,62400.0
2008-07-25 11:20:00,37.96,37.99,37.94,37.97,32300.0,20.7818,20.7983,20.7709,20.7873,32300.0
2008-07-25 11:30:00,37.97,38.05,37.96,38.05,72000.0,20.7873,20.8311,20.7818,20.8311,72000.0
2008-07-25 11:40:00,38.05,38.06,37.99,37.99,89300.0,20.8311,20.8366,20.7983,20.7983,89300.0
2008-07-25 11:50:00,37.99,38.01,37.92,37.96,217600.0,20.7983,20.8092,20.7599,20.7818,217600.0
2008-07-25 12:00:00,37.96,37.99,37.95,37.96,66300.0,20.7818,20.7983,20.7764,20.7818,66300.0
2008-07-25 12:10:00,37.96,37.97,37.93,37.95,82700.0,20.7818,20.7873,20.7654,20.7764,82700.0
2008-07-25 12:20:00,37.95,37.96,37.92,37.96,152700.0,20.7764,20.7818,20.7599,20.7818,152700.0
2008-07-25 12:30:00,37.96,37.96,37.88,37.89,225300.0,20.7818,20.7818,20.738,20.7435,225300.0
2008-07-25 12:40:00,37.88,37.88,37.85,37.87,103900.0,20.738,20.738,20.7216,20.7326,103900.0
2008-07-25 12:50:00,37.87,37.93,37.87,37.92,127400.0,20.7326,20.7654,20.7326,20.7599,127400.0
2008-07-25 13:00:00,37.91,37.93,37.91,37.92,48600.0,20.7545,20.7654,20.7545,20.7599,48600.0
2008-07-25 13:10:00,37.91,37.94,37.86,37.89,123900.0,20.7545,20.7709,20.7271,20.7435,123900.0
2008-07-25 13:20:00,37.9,37.93,37.88,37.92,221900.0,20.749,20.7654,20.738,20.7599,221900.0
2008-07-25 13:30:00,37.92,37.94,37.91,37.94,202100.0,20.7599,20.7709,20.7545,20.7709,202100.0
2008-07-25 13:40:00,37.93,37.94,37.9,37.91,233200.0,20.7654,20.7709,20.749,20.7545,233200.0
2008-07-25 13:50:00,37.9,37.95,37.88,37.95,216900.0,20.749,20.7764,20.738,20.7764,216900.0
2008-07-25 14:00:00,37.95,37.96,37.91,37.93,228500.0,20.7764,20.7818,20.7545,20.7654,228500.0
2008-07-25 14:10:00,37.93,37.96,37.92,37.95,177500.0,20.7654,20.7818,20.7599,20.7764,177500.0
2008-07-25 14:20:00,37.95,37.98,37.93,37.95,112600.0,20.7764,20.7928,20.7654,20.7764,112600.0
2008-07-25 14:30:00,37.95,37.97,37.91,37.95,127700.0,20.7764,20.7873,20.7545,20.7764,127700.0
2008-07-25 14:40:00,37.95,37.96,37.93,37.95,144500.0,20.7764,20.7818,20.7654,20.7764,144500.0
2008-07-25 14:50:00,37.95,37.96,37.92,37.93,50500.0,20.7764,20.7818,20.7599,20.7654,50500.0
2008-07-25 15:00:00,37.93,37.93,37.88,37.92,67200.0,20.7654,20.7654,20.738,20.7599,67200.0
2008-07-25 15:10:00,37.92,37.92,37.84,37.84,69600.0,20.7599,20.7599,20.7161,20.7161,69600.0
2008-07-25 15:20:00,37.84,37.84,37.79,37.79,86900.0,20.7161,20.7161,20.6888,20.6888,86900.0
2008-07-25 15:30:00,37.8,37.81,37.74,37.74,104700.0,20.6942,20.6997,20.6614,20.6614,104700.0
2008-07-25 15:40:00,37.74,37.75,37.68,37.73,226300.0,20.6614,20.6669,20.6285,20.6559,226300.0
2008-07-25 15:50:00,37.73,37.8,37.73,37.74,415800.0,20.6559,20.6942,20.6559,20.6614,415800.0
2008-07-28 09:30:00,37.61,37.71,37.59,37.6,49900.0,20.5902,20.645,20.5793,20.5848,49900.0
2008-07-28 09:40:00,37.59,37.68,37.5,37.6,190100.0,20.5793,20.6285,20.53,20.5848,190100.0
2008-07-28 09:50:00,37.6,37.8,37.58,37.76,109900.0,20.5848,20.6942,20.5738,20.6723,109900.0
2008-07-28 10:00:00,37.77,37.95,37.76,37.87,388900.0,20.6778,20.7764,20.6723,20.7326,388900.0
2008-07-28 10:10:00,37.87,37.94,37.87,37.91,222000.0,20.7326,20.7709,20.7326,20.7545,222000.0
2008-07-28 10:20:00,37.91,38.02,37.91,37.99,328100.0,20.7545,20.8147,20.7545,20.7983,328100.0
2008-07-28 10:30:00,37.99,38.09,37.98,38.09,230400.0,20.7983,20.853,20.7928,20.853,230400.0
2008-07-28 10:40:00,38.09,38.13,38.06,38.06,96800.0,20.853,20.8749,20.8366,20.8366,96800.0
2008-07-28 10:50:00,38.06,38.07,38.01,38.02,96100.0,20.8366,20.8421,20.8092,20.8147,96100.0
2008-07-28 11:00:00,38.03,38.05,38.0,38.03,156100.0,20.8202,20.8311,20.8037,20.8202,156100.0
2008-07-28 11:10:00,38.03,38.07,38.03,38.05,108800.0,20.8202,20.8421,20.8202,20.8311,108800.0
2008-07-28 11:20:00,38.04,38.07,38.04,38.05,107400.0,20.8256,20.8421,20.8256,20.8311,107400.0
2008-07-28 11:30:00,38.05,38.06,38.0,38.02,132500.0,20.8311,20.8366,20.8037,20.8147,132500.0
2008-07-28 11:40:00,38.02,38.03,37.88,37.9,261800.0,20.8147,20.8202,20.738,20.749,261800.0
2008-07-28 11:50:00,37.9,37.91,37.86,37.86,44500.0,20.749,20.7545,20.7271,20.7271,44500.0
2008-07-28 12:00:00,37.85,37.9,37.83,37.88,51500.0,20.7216,20.749,20.7107,20.738,51500.0
2008-07-28 12:10:00,37.88,37.92,37.86,37.9,138100.0,20.738,20.7599,20.7271,20.749,138100.0
2008-07-28 12:20:00,37.9,37.9,37.83,37.84,51000.0,20.749,20.749,20.7107,20.7161,51000.0
2008-07-28 12:30:00,37.84,37.87,37.84,37.85,91300.0,20.7161,20.7326,20.7161,20.7216,91300.0
2008-07-28 12:40:00,37.85,37.88,37.83,37.83,27900.0,20.7216,20.738,20.7107,20.7107,27900.0
2008-07-28 12:50:00,37.83,37.83,37.73,37.75,87300.0,20.7107,20.7107,20.6559,20.6669,87300.0
2008-07-28 13:00:00,37.75,37.77,37.73,37.73,67500.0,20.6669,20.6778,20.6559,20.6559,67500.0
2008-07-28 13:10:00,37.72,37.78,37.71,37.77,203800.0,20.6504,20.6833,20.645,20.6778,203800.0
2008-07-28 13:20:00,37.77,37.81,37.76,37.79,44800.0,20.6778,20.6997,20.6723,20.6888,44800.0
2008-07-28 13:30:00,37.78,37.79,37.72,37.72,63500.0,20.6833,20.6888,20.6504,20.6504,63500.0
2008-07-28 13:40:00,37.72,37.76,37.72,37.74,95500.0,20.6504,20.6723,20.6504,20.6614,95500.0
2008-07-28 13:50:00,37.73,37.74,37.71,37.71,66000.0,20.6559,20.6614,20.645,20.645,66000.0
2008-07-28 14:00:00,37.71,37.74,37.7,37.74,132300.0,20.645,20.6614,20.6395,20.6614,132300.0
2008-07-28 14:10:00,37.73,37.74,37.69,37.7,102100.0,20.6559,20.6614,20.634,20.6395,102100.0
2008-07-28 14:20:00,37.7,37.72,37.69,37.71,164400.0,20.6395,20.6504,20.634,20.645,164400.0
2008-07-28 14:30:00,37.71,37.78,37.7,37.78,93500.0,20.645,20.6833,20.6395,20.6833,93500.0
2008-07-28 14:40:00,37.78,37.81,37.73,37.75,88700.0,20.6833,20.6997,20.6559,20.6669,88700.0
2008-07-28 14:50:00,37.74,37.79,37.74,37.78,83200.0,20.6614,20.6888,20.6614,20.6833,83200.0
2008-07-28 15:00:00,37.78,37.81,37.78,37.8,106800.0,20.6833,20.6997,20.6833,20.6942,106800.0
2008-07-28 15:10:00,37.81,37.82,37.8,37.82,181800.0,20.6997,20.7052,20.6942,20.7052,181800.0
2008-07-28 15:20:00,37.82,37.85,37.79,37.81,230200.0,20.7052,20.7216,20.6888,20.6997,230200.0
2008-07-28 15:30:00,37.8,37.82,37.77,37.79,65100.0,20.6942,20.7052,20.6778,20.6888,65100.0
2008-07-28 15:40:00,37.79,37.82,37.79,37.82,77200.0,20.6888,20.7052,20.6888,20.7052,77200.0
2008-07-28 15:50:00,37.81,37.82,37.65,37.65,283400.0,20.6997,20.7052,20.6121,20.6121,283400.0
2008-07-29 09:30:00,37.68,37.84,37.62,37.68,55400.0,20.6285,20.7161,20.5957,20.6285,55400.0
2008-07-29 09:40:00,37.68,37.78,37.67,37.71,56200.0,20.6285,20.6833,20.6231,20.645,56200.0
2008-07-29 09:50:00,37.71,37.79,37.67,37.79,93100.0,20.645,20.6888,20.6231,20.6888,93100.0
2008-07-29 10:00:00,37.79,37.82,37.71,37.71,159300.0,20.6888,20.7052,20.645,20.645,159300.0
2008-07-29 10:10:00,37.71,37.75,37.71,37.73,135200.0,20.645,20.6669,20.645,20.6559,135200.0
2008-07-29 10:20:00,37.73,37.77,37.68,37.69,175900.0,20.6559,20.6778,20.6285,20.634,175900.0
2008-07-29 10:30:00,37.7,37.71,37.65,37.65,160800.0,20.6395,20.645,20.6121,20.6121,160800.0
2008-07-29 10:40:00,37.65,37.68,37.61,37.66,130200.0,20.6121,20.6285,20.5902,20.6176,130200.0
2008-07-29 10:50:00,37.66,37.69,37.63,37.69,64000.0,20.6176,20.634,20.6012,20.634,64000.0
2008-07-29 11:00:00,37.68,37.68,37.65,37.67,59600.0,20.6285,20.6285,20.6121,20.6231,59600.0
2008-07-29 11:10:00,37.67,37.69,37.65,37.66,53100.0,20.6231,20.634,20.6121,20.6176,53100.0
2008-07-29 11:20:00,37.65,37.67,37.63,37.67,74500.0,20.6121,20.6231,20.6012,20.6231,74500.0
2008-07-29 11:30:00,37.68,37.69,37.64,37.65,53100.0,20.6285,20.634,20.6067,20.6121,53100.0
2008-07-29 11:40:00,37.65,37.68,37.62,37.67,77000.0,20.6121,20.6285,20.5957,20.6231,77000.0
2008-07-29 11:50:00,37.67,37.67,37.64,37.64,53800.0,20.6231,20.6231,20.6067,20.6067,53800.0
2008-07-29 12:00:00,37.63,37.65,37.6,37.63,100000.0,20.6012,20.6121,20.5848,20.6012,100000.0
2008-07-29 12:10:00,37.62,37.66,37.57,37.58,184900.0,20.5957,20.6176,20.5683,20.5738,184900.0
2008-07-29 12:20:00,37.57,37.59,37.56,37.58,51400.0,20.5683,20.5793,20.5629,20.5738,51400.0
2008-07-29 12:30:00,37.58,37.58,37.54,37.54,33400.0,20.5738,20.5738,20.5519,20.5519,33400.0
2008-07-29 12:40:00,37.54,37.55,37.52,37.53,44100.0,20.5519,20.5574,20.541,20.5464,44100.0
2008-07-29 12:50:00,37.53,37.59,37.52,37.58,74700.0,20.5464,20.5793,20.541,20.5738,74700.0
2008-07-29 13:00:00,37.58,37.61,37.58,37.6,69000.0,20.5738,20.5902,20.5738,20.5848,69000.0
2008-07-29 13:10:00,37.6,37.62,37.59,37.62,38900.0,20.5848,20.5957,20.5793,20.5957,38900.0
2008-07-29 13:20:00,37.63,37.64,37.59,37.63,134500.0,20.6012,20.6067,20.5793,20.6012,134500.0
2008-07-29 13:30:00,37.62,37.68,37.62,37.67,44900.0,20.5957,20.6285,20.5957,20.6231,44900.0
2008-07-29 13:40:00,37.68,37.71,37.67,37.69,110500.0,20.6285,20.645,20.6231,20.634,110500.0
2008-07-29 13:50:00,37.7,37.75,37.69,37.75,73500.0,20.6395,20.6669,20.634,20.6669,73500.0
2008-07-29 14:00:00,37.75,37.77,37.73,37.77,154000.0,20.6669,20.6778,20.6559,20.6778,154000.0
2008-07-29 14:10:00,37.78,37.83,37.77,37.82,283000.0,20.6833,20.7107,20.6778,20.7052,283000.0
2008-07-29 14:20:00,37.83,37.88,37.83,37.88,275800.0,20.7107,20.738,20.7107,20.738,275800.0
2008-07-29 14:30:00,37.87,37.88,37.81,37.82,112200.0,20.7326,20.738,20.6997,20.7052,112200.0
2008-07-29 14:40:00,37.81,37.82,37.69,37.7,119000.0,20.6997,20.7052,20.634,20.6395,119000.0
2008-07-29 14:50:00,37.71,37.8,37.7,37.8,91300.0,20.645,20.6942,20.6395,20.6942,91300.0
2008-07-29 15:00:00,37.79,37.81,37.78,37.8,35400.0,20.6888,20.6997,20.6833,20.6942,35400.0
2008-07-29 15:10:00,37.8,37.85,37.78,37.83,116600.0,20.6942,20.7216,20.6833,20.7107,116600.0
2008-07-29 15:20:00,37.83,37.86,37.83,37.85,57500.0,20.7107,20.7271,20.7107,20.7216,57500.0
2008-07-29 15:30:00,37.85,37.86,37.81,37.82,142300.0,20.7216,20.7271,20.6997,20.7052,142300.0
2008-07-29 15:40:00,37.81,37.81,37.74,37.76,119000.0,20.6997,20.6997,20.6614,20.6723,119000.0
2008-07-29 15:50:00,37.77,37.82,37.76,37.79,135700.0,20.6778,20.7052,20.6723,20.6888,135700.0
2008-07-30 09:30:00,37.75,37.93,37.7,37.92,142800.0,20.6669,20.7654,20.6395,20.7599,142800.0
2008-07-30 09:40:00,37.92,38.1,37.91,38.09,127800.0,20.7599,20.8585,20.7545,20.853,127800.0
2008-07-30 09:50:00,38.08,38.1,38.03,38.04,150200.0,20.8475,20.8585,20.8202,20.8256,150200.0
2008-07-30 10:00:00,38.04,38.04,37.95,38.01,108600.0,20.8256,20.8256,20.7764,20.8092,108600.0
2008-07-30 10:10:00,38.0,38.14,38.0,38.12,160100.0,20.8037,20.8804,20.8037,20.8694,160100.0
2008-07-30 10:20:00,38.11,38.26,38.11,38.23,158600.0,20.864,20.9461,20.864,20.9297,158600.0
2008-07-30 10:30:00,38.23,38.25,38.16,38.25,282600.0,20.9297,20.9406,20.8913,20.9406,282600.0
2008-07-30 10:40:00,38.25,38.36,38.24,38.34,221600.0,20.9406,21.0008,20.9351,20.9899,221600.0
2008-07-30 10:50:00,38.33,38.33,38.25,38.29,176400.0,20.9844,20.9844,20.9406,20.9625,176400.0
2008-07-30 11:00:00,38.3,38.36,38.3,38.35,129100.0,20.968,21.0008,20.968,20.9954,129100.0
2008-07-30 11:10:00,38.34,38.4,38.33,38.36,72900.0,20.9899,21.0227,20.9844,21.0008,72900.0
2008-07-30 11:20:00,38.35,38.4,38.34,38.38,69600.0,20.9954,21.0227,20.9899,21.0118,69600.0
2008-07-30 11:30:00,38.39,38.39,38.35,38.37,98200.0,21.0173,21.0173,20.9954,21.0063,98200.0
2008-07-30 11:40:00,38.38,38.4,38.32,38.33,57600.0,21.0118,21.0227,20.9789,20.9844,57600.0
2008-07-30 11:50:00,38.32,38.32,38.22,38.23,89500.0,20.9789,20.9789,20.9242,20.9297,89500.0
2008-07-30 12:00:00,38.23,38.27,38.23,38.26,69100.0,20.9297,20.9516,20.9297,20.9461,69100.0
2008-07-30 12:10:00,38.26,38.3,38.26,38.27,24500.0,20.9461,20.968,20.9461,20.9516,24500.0
2008-07-30 12:20:00,38.27,38.28,38.21,38.23,41800.0,20.9516,20.957,20.9187,20.9297,41800.0
2008-07-30 12:30:00,38.24,38.25,38.16,38.17,87100.0,20.9351,20.9406,20.8913,20.8968,87100.0
2008-07-30 12:40:00,38.18,38.2,38.12,38.13,87500.0,20.9023,20.9132,20.8694,20.8749,87500.0
2008-07-30 12:50:00,38.14,38.18,38.13,38.18,87600.0,20.8804,20.9023,20.8749,20.9023,87600.0
2008-07-30 13:00:00,38.18,38.19,38.15,38.15,78400.0,20.9023,20.9078,20.8859,20.8859,78400.0
2008-07-30 13:10:00,38.16,38.16,38.07,38.09,72600.0,20.8913,20.8913,20.8421,20.853,72600.0
2008-07-30 13:20:00,38.09,38.16,38.08,38.13,93900.0,20.853,20.8913,20.8475,20.8749,93900.0
2008-07-30 13:30:00,38.14,38.19,38.14,38.15,65700.0,20.8804,20.9078,20.8804,20.8859,65700.0
2008-07-30 13:40:00,38.15,38.19,38.13,38.13,88200.0,20.8859,20.9078,20.8749,20.8749,88200.0
2008-07-30 13:50:00,38.12,38.12,38.05,38.07,60000.0,20.8694,20.8694,20.8311,20.8421,60000.0
2008-07-30 14:00:00,38.08,38.1,38.06,38.07,153000.0,20.8475,20.8585,20.8366,20.8421,153000.0
2008-07-30 14:10:00,38.08,38.08,38.04,38.05,93200.0,20.8475,20.8475,20.8256,20.8311,93200.0
2008-07-30 14:20:00,38.06,38.11,38.05,38.11,204500.0,20.8366,20.864,20.8311,20.864,204500.0
2008-07-30 14:30:00,38.11,38.17,38.11,38.15,121500.0,20.864,20.8968,20.864,20.8859,121500.0
2008-07-30 14:40:00,38.15,38.18,38.14,38.15,62500.0,20.8859,20.9023,20.8804,20.8859,62500.0
2008-07-30 14:50:00,38.16,38.17,38.13,38.16,81900.0,20.8913,20.8968,20.8749,20.8913,81900.0
2008-07-30 15:00:00,38.16,38.18,38.15,38.17,54000.0,20.8913,20.9023,20.8859,20.8968,54000.0
2008-07-30 15:10:00,38.18,38.21,38.17,38.21,145800.0,20.9023,20.9187,20.8968,20.9187,145800.0
2008-07-30 15:20:00,38.21,38.31,38.2,38.3,255600.0,20.9187,20.9735,20.9132,20.968,255600.0
2008-07-30 15:30:00,38.3,38.4,38.29,38.39,173700.0,20.968,21.0227,20.9625,21.0173,173700.0
2008-07-30 15:40:00,38.39,38.45,38.36,38.44,204600.0,21.0173,21.0501,21.0008,21.0446,204600.0
2008-07-30 15:50:00,38.44,38.44,38.34,38.4,583500.0,21.0446,21.0446,20.9899,21.0227,583500.0
2008-07-31 09:30:00,38.38,38.52,38.33,38.5,10700.0,21.0118,21.0884,20.9844,21.0775,10700.0
2008-07-31 09:40:00,38.47,38.55,38.42,38.44,115300.0,21.061,21.1048,21.0337,21.0446,115300.0
2008-07-31 09:50:00,38.44,38.45,38.34,38.43,238300.0,21.0446,21.0501,20.9899,21.0391,238300.0
2008-07-31 10:00:00,38.42,38.45,38.37,38.37,217300.0,21.0337,21.0501,21.0063,21.0063,217300.0
2008-07-31 10:10:00,38.38,38.43,38.37,38.37,165600.0,21.0118,21.0391,21.0063,21.0063,165600.0
2008-07-31 10:20:00,38.37,38.45,38.33,38.33,176800.0,21.0063,21.0501,20.9844,20.9844,176800.0
2008-07-31 10:30:00,38.32,38.36,38.3,38.32,196600.0,20.9789,21.0008,20.968,20.9789,196600.0
2008-07-31 10:40:00,38.33,38.42,38.32,38.39,161700.0,20.9844,21.0337,20.9789,21.0173,161700.0
2008-07-31 10:50:00,38.39,38.41,38.39,38.4,119900.0,21.0173,21.0282,21.0173,21.0227,119900.0
2008-07-31 11:00:00,38.4,38.41,38.32,38.33,99000.0,21.0227,21.0282,20.9789,20.9844,99000.0
2008-07-31 11:10:00,38.34,38.34,38.28,38.29,58700.0,20.9899,20.9899,20.957,20.9625,58700.0
2008-07-31 11:20:00,38.29,38.29,38.22,38.23,135300.0,20.9625,20.9625,20.9242,20.9297,135300.0
2008-07-31 11:30:00,38.23,38.33,38.23,38.33,151100.0,20.9297,20.9844,20.9297,20.9844,151100.0
2008-07-31 11:40:00,38.33,38.34,38.29,38.29,54800.0,20.9844,20.9899,20.9625,20.9625,54800.0
2008-07-31 11:50:00,38.29,38.34,38.28,38.32,145700.0,20.9625,20.9899,20.957,20.9789,145700.0
2008-07-31 12:00:00,38.32,38.32,38.25,38.25,72700.0,20.9789,20.9789,20.9406,20.9406,72700.0
2008-07-31 12:10:00,38.25,38.27,38.22,38.25,86900.0,20.9406,20.9516,20.9242,20.9406,86900.0
2008-07-31 12:20:00,38.24,38.25,38.19,38.21,161900.0,20.9351,20.9406,20.9078,20.9187,161900.0
2008-07-31 12:30:00,38.21,38.29,38.2,38.23,638800.0,20.9187,20.9625,20.9132,20.9297,638800.0
2008-07-31 12:40:00,38.24,38.27,38.23,38.25,46800.0,20.9351,20.9516,20.9297,20.9406,46800.0
2008-07-31 12:50:00,38.26,38.28,38.24,38.24,97600.0,20.9461,20.957,20.9351,20.9351,97600.0
2008-07-31 13:00:00,38.24,38.25,38.21,38.22,56300.0,20.9351,20.9406,20.9187,20.9242,56300.0
2008-07-31 13:10:00,38.23,38.29,38.21,38.28,32500.0,20.9297,20.9625,20.9187,20.957,32500.0
2008-07-31 13:20:00,38.27,38.27,38.21,38.22,14700.0,20.9516,20.9516,20.9187,20.9242,14700.0
2008-07-31 13:30:00,38.21,38.25,38.21,38.22,94100.0,20.9187,20.9406,20.9187,20.9242,94100.0
2008-07-31 13:40:00,38.23,38.24,38.2,38.21,24600.0,20.9297,20.9351,20.9132,20.9187,24600.0
2008-07-31 13:50:00,38.21,38.22,38.17,38.18,49200.0,20.9187,20.9242,20.8968,20.9023,49200.0
2008-07-31 14:00:00,38.18,38.2,38.17,38.2,31100.0,20.9023,20.9132,20.8968,20.9132,31100.0
2008-07-31 14:10:00,38.19,38.23,38.19,38.23,46200.0,20.9078,20.9297,20.9078,20.9297,46200.0
2008-07-31 14:20:00,38.22,38.23,38.16,38.17,97800.0,20.9242,20.9297,20.8913,20.8968,97800.0
2008-07-31 14:30:00,38.16,38.26,38.15,38.26,102900.0,20.8913,20.9461,20.8859,20.9461,102900.0
2008-07-31 14:40:00,38.27,38.27,38.16,38.16,366100.0,20.9516,20.9516,20.8913,20.8913,366100.0
2008-07-31 14:50:00,38.16,38.23,38.16,38.22,295400.0,20.8913,20.9297,20.8913,20.9242,295400.0
2008-07-31 15:00:00,38.22,38.27,38.22,38.27,95900.0,20.9242,20.9516,20.9242,20.9516,95900.0
2008-07-31 15:10:00,38.27,38.34,38.26,38.29,86900.0,20.9516,20.9899,20.9461,20.9625,86900.0
2008-07-31 15:20:00,38.29,38.29,38.24,38.25,83200.0,20.9625,20.9625,20.9351,20.9406,83200.0
2008-07-31 15:30:00,38.26,38.27,38.19,38.23,128900.0,20.9461,20.9516,20.9078,20.9297,128900.0
2008-07-31 15:40:00,38.23,38.29,38.21,38.22,187900.0,20.9297,20.9625,20.9187,20.9242,187900.0
2008-07-31 15:50:00,38.22,38.24,38.17,38.23,385500.0,20.9242,20.9351,20.8968,20.9297,385500.0
2008-08-01 09:30:00,38.34,38.35,38.02,38.21,111900.0,20.9899,20.9954,20.8147,20.9187,111900.0
2008-08-01 09:40:00,38.21,38.28,38.05,38.06,160300.0,20.9187,20.957,20.8311,20.8366,160300.0
2008-08-01 09:50:00,38.06,38.07,37.96,37.98,182200.0,20.8366,20.8421,20.7818,20.7928,182200.0
2008-08-01 10:00:00,37.99,38.01,37.82,37.84,200000.0,20.7983,20.8092,20.7052,20.7161,200000.0
2008-08-01 10:10:00,37.83,37.87,37.81,37.81,135200.0,20.7107,20.7326,20.6997,20.6997,135200.0
2008-08-01 10:20:00,37.82,37.87,37.81,37.83,89700.0,20.7052,20.7326,20.6997,20.7107,89700.0
2008-08-01 10:30:00,37.83,37.89,37.83,37.85,144700.0,20.7107,20.7435,20.7107,20.7216,144700.0
2008-08-01 10:40:00,37.84,37.88,37.79,37.87,98600.0,20.7161,20.738,20.6888,20.7326,98600.0
2008-08-01 10:50:00,37.87,37.88,37.84,37.88,92700.0,20.7326,20.738,20.7161,20.738,92700.0
2008-08-01 11:00:00,37.88,37.89,37.85,37.85,201200.0,20.738,20.7435,20.7216,20.7216,201200.0
2008-08-01 11:10:00,37.86,37.87,37.84,37.86,85900.0,20.7271,20.7326,20.7161,20.7271,85900.0
2008-08-01 11:20:00,37.86,37.86,37.78,37.78,78900.0,20.7271,20.7271,20.6833,20.6833,78900.0
2008-08-01 11:30:00,37.79,37.84,37.79,37.82,89900.0,20.6888,20.7161,20.6888,20.7052,89900.0
2008-08-01 11:40:00,37.81,37.82,37.77,37.77,116900.0,20.6997,20.7052,20.6778,20.6778,116900.0
2008-08-01 11:50:00,37.78,37.78,37.73,37.73,178900.0,20.6833,20.6833,20.6559,20.6559,178900.0
2008-08-01 12:00:00,37.72,37.73,37.64,37.65,68000.0,20.6504,20.6559,20.6067,20.6121,68000.0
2008-08-01 12:10:00,37.65,37.68,37.61,37.61,488300.0,20.6121,20.6285,20.5902,20.5902,488300.0
2008-08-01 12:20:00,37.6,37.62,37.55,37.55,170500.0,20.5848,20.5957,20.5574,20.5574,170500.0
2008-08-01 12:30:00,37.55,37.57,37.5,37.55,171200.0,20.5574,20.5683,20.53,20.5574,171200.0
2008-08-01 12:40:00,37.54,37.57,37.53,37.53,256000.0,20.5519,20.5683,20.5464,20.5464,256000.0
2008-08-01 12:50:00,37.53,37.54,37.41,37.42,135400.0,20.5464,20.5519,20.4807,20.4862,135400.0
2008-08-01 13:00:00,37.41,37.48,37.4,37.47,96500.0,20.4807,20.5191,20.4753,20.5136,96500.0
2008-08-01 13:10:00,37.47,37.58,37.46,37.57,312100.0,20.5136,20.5738,20.5081,20.5683,312100.0
2008-08-01 13:20:00,37.56,37.57,37.53,37.53,113100.0,20.5629,20.5683,20.5464,20.5464,113100.0
2008-08-01 13:30:00,37.52,37.53,37.46,37.48,306500.0,20.541,20.5464,20.5081,20.5191,306500.0
2008-08-01 13:40:00,37.48,37.48,37.29,37.3,730200.0,20.5191,20.5191,20.415,20.4205,730200.0
2008-08-01 13:50:00,37.3,37.36,37.3,37.35,120500.0,20.4205,20.4534,20.4205,20.4479,120500.0
2008-08-01 14:00:00,37.34,37.35,37.29,37.29,158800.0,20.4424,20.4479,20.415,20.415,158800.0
2008-08-01 14:10:00,37.29,37.3,37.19,37.24,194000.0,20.415,20.4205,20.3603,20.3877,194000.0
2008-08-01 14:20:00,37.23,37.24,37.2,37.24,119600.0,20.3822,20.3877,20.3658,20.3877,119600.0
2008-08-01 14:30:00,37.23,37.23,37.15,37.16,187700.0,20.3822,20.3822,20.3384,20.3439,187700.0
2008-08-01 14:40:00,37.16,37.18,37.11,37.17,253500.0,20.3439,20.3548,20.3165,20.3493,253500.0
2008-08-01 14:50:00,37.17,37.17,37.05,37.09,1036800.0,20.3493,20.3493,20.2836,20.3055,1036800.0
2008-08-01 15:00:00,37.09,37.15,37.08,37.11,176800.0,20.3055,20.3384,20.3001,20.3165,176800.0
2008-08-01 15:10:00,37.11,37.15,37.1,37.15,226600.0,20.3165,20.3384,20.311,20.3384,226600.0
2008-08-01 15:20:00,37.15,37.19,37.15,37.17,309800.0,20.3384,20.3603,20.3384,20.3493,309800.0
2008-08-01 15:30:00,37.17,37.17,37.12,37.14,327600.0,20.3493,20.3493,20.322,20.3329,327600.0
2008-08-01 15:40:00,37.14,37.15,37.09,37.1,305400.0,20.3329,20.3384,20.3055,20.311,305400.0
2008-08-01 15:50:00,37.1,37.1,36.95,36.97,800200.0,20.311,20.311,20.2289,20.2398,800200.0
2008-08-04 09:30:00,37.1,37.22,36.94,36.99,347000.0,20.311,20.3767,20.2234,20.2508,347000.0
2008-08-04 09:40:00,37.01,37.02,36.88,36.88,171300.0,20.2617,20.2672,20.1906,20.1906,171300.0
2008-08-04 09:50:00,36.88,36.92,36.88,36.91,287900.0,20.1906,20.2125,20.1906,20.207,287900.0
2008-08-04 10:00:00,36.9,37.04,36.9,37.04,84300.0,20.2015,20.2782,20.2015,20.2782,84300.0
2008-08-04 10:10:00,37.04,37.07,37.04,37.04,73800.0,20.2782,20.2946,20.2782,20.2782,73800.0
2008-08-04 10:20:00,37.05,37.18,37.04,37.18,319900.0,20.2836,20.3548,20.2782,20.3548,319900.0
2008-08-04 10:30:00,37.18,37.22,37.17,37.2,278400.0,20.3548,20.3767,20.3493,20.3658,278400.0
2008-08-04 10:40:00,37.21,37.21,37.02,37.02,210600.0,20.3712,20.3712,20.2672,20.2672,210600.0
2008-08-04 10:50:00,37.02,37.04,37.01,37.02,82500.0,20.2672,20.2782,20.2617,20.2672,82500.0
2008-08-04 11:00:00,37.02,37.1,36.98,37.1,131200.0,20.2672,20.311,20.2453,20.311,131200.0
2008-08-04 11:10:00,37.09,37.14,37.09,37.11,100500.0,20.3055,20.3329,20.3055,20.3165,100500.0
2008-08-04 11:20:00,37.09,37.1,37.03,37.03,66700.0,20.3055,20.311,20.2727,20.2727,66700.0
2008-08-04 11:30:00,37.03,37.14,37.01,37.08,162600.0,20.2727,20.3329,20.2617,20.3001,162600.0
2008-08-04 11:40:00,37.08,37.09,36.96,36.99,250900.0,20.3001,20.3055,20.2344,20.2508,250900.0
2008-08-04 11:50:00,36.98,36.99,36.96,36.97,114300.0,20.2453,20.2508,20.2344,20.2398,114300.0
2008-08-04 12:00:00,36.97,36.98,36.93,36.94,34700.0,20.2398,20.2453,20.2179,20.2234,34700.0
2008-08-04 12:10:00,36.93,36.95,36.9,36.95,279300.0,20.2179,20.2289,20.2015,20.2289,279300.0
2008-08-04 12:20:00,36.95,36.97,36.94,36.95,115900.0,20.2289,20.2398,20.2234,20.2289,115900.0
2008-08-04 12:30:00,36.94,36.97,36.92,36.92,46300.0,20.2234,20.2398,20.2125,20.2125,46300.0
2008-08-04 12:40:00,36.92,36.92,36.9,36.9,41300.0,20.2125,20.2125,20.2015,20.2015,41300.0
2008-08-04 12:50:00,36.9,36.91,36.88,36.89,79700.0,20.2015,20.207,20.1906,20.1961,79700.0
2008-08-04 13:00:00,36.9,36.91,36.85,36.85,162000.0,20.2015,20.207,20.1742,20.1742,162000.0
2008-08-04 13:10:00,36.85,36.86,36.79,36.82,324600.0,20.1742,20.1796,20.1413,20.1577,324600.0
2008-08-04 13:20:00,36.81,36.85,36.81,36.85,54500.0,20.1523,20.1742,20.1523,20.1742,54500.0
2008-08-04 13:30:00,36.85,36.86,36.83,36.85,42900.0,20.1742,20.1796,20.1632,20.1742,42900.0
2008-08-04 13:40:00,36.84,36.84,36.82,36.82,51800.0,20.1687,20.1687,20.1577,20.1577,51800.0
2008-08-04 13:50:00,36.83,36.83,36.8,36.82,41900.0,20.1632,20.1632,20.1468,20.1577,41900.0
2008-08-04 14:00:00,36.82,36.86,36.82,36.84,119400.0,20.1577,20.1796,20.1577,20.1687,119400.0
2008-08-04 14:10:00,36.84,36.87,36.83,36.87,48900.0,20.1687,20.1851,20.1632,20.1851,48900.0
2008-08-04 14:20:00,36.86,36.91,36.86,36.9,124300.0,20.1796,20.207,20.1796,20.2015,124300.0
2008-08-04 14:30:00,36.9,36.92,36.88,36.88,59100.0,20.2015,20.2125,20.1906,20.1906,59100.0
2008-08-04 14:40:00,36.88,36.89,36.85,36.88,69400.0,20.1906,20.1961,20.1742,20.1906,69400.0
2008-08-04 14:50:00,36.87,36.88,36.86,36.86,49300.0,20.1851,20.1906,20.1796,20.1796,49300.0
2008-08-04 15:00:00,36.86,36.87,36.82,36.82,60000.0,20.1796,20.1851,20.1577,20.1577,60000.0
2008-08-04 15:10:00,36.82,36.83,36.74,36.75,407900.0,20.1577,20.1632,20.1139,20.1194,407900.0
2008-08-04 15:20:00,36.74,36.74,36.57,36.57,246900.0,20.1139,20.1139,20.0209,20.0209,246900.0
2008-08-04 15:30:00,36.58,36.66,36.56,36.66,452000.0,20.0263,20.0701,20.0154,20.0701,452000.0
2008-08-04 15:40:00,36.66,36.66,36.59,36.61,238100.0,20.0701,20.0701,20.0318,20.0428,238100.0
2008-08-04 15:50:00,36.62,36.62,36.5,36.51,466300.0,20.0482,20.0482,19.9825,19.988,466300.0
2008-08-05 09:30:00,36.55,36.67,36.33,36.34,303200.0,20.0099,20.0756,19.8895,19.8949,303200.0
2008-08-05 09:40:00,36.34,36.43,36.24,36.43,636700.0,19.8949,19.9442,19.8402,19.9442,636700.0
2008-08-05 09:50:00,36.44,36.67,36.41,36.67,469500.0,19.9497,20.0756,19.9333,20.0756,469500.0
2008-08-05 10:00:00,36.67,36.69,36.57,36.63,359200.0,20.0756,20.0866,20.0209,20.0537,359200.0
2008-08-05 10:10:00,36.62,36.67,36.62,36.66,184400.0,20.0482,20.0756,20.0482,20.0701,184400.0
2008-08-05 10:20:00,36.67,36.81,36.67,36.79,283600.0,20.0756,20.1523,20.0756,20.1413,283600.0
2008-08-05 10:30:00,36.8,36.81,36.73,36.74,166100.0,20.1468,20.1523,20.1085,20.1139,166100.0
2008-08-05 10:40:00,36.74,36.77,36.74,36.77,100100.0,20.1139,20.1304,20.1139,20.1304,100100.0
2008-08-05 10:50:00,36.77,36.83,36.76,36.82,142200.0,20.1304,20.1632,20.1249,20.1577,142200.0
2008-08-05 11:00:00,36.83,36.86,36.82,36.85,218100.0,20.1632,20.1796,20.1577,20.1742,218100.0
2008-08-05 11:10:00,36.85,36.85,36.82,36.83,169000.0,20.1742,20.1742,20.1577,20.1632,169000.0
2008-08-05 11:20:00,36.82,36.83,36.74,36.74,232900.0,20.1577,20.1632,20.1139,20.1139,232900.0
2008-08-05 11:30:00,36.75,36.78,36.74,36.78,38600.0,20.1194,20.1358,20.1139,20.1358,38600.0
2008-08-05 11:40:00,36.77,36.8,36.76,36.8,124700.0,20.1304,20.1468,20.1249,20.1468,124700.0
2008-08-05 11:50:00,36.8,36.84,36.79,36.83,114900.0,20.1468,20.1687,20.1413,20.1632,114900.0
2008-08-05 12:00:00,36.83,36.93,36.83,36.92,257200.0,20.1632,20.2179,20.1632,20.2125,257200.0
2008-08-05 12:10:00,36.93,36.95,36.91,36.94,54900.0,20.2179,20.2289,20.207,20.2234,54900.0
2008-08-05 12:20:00,36.95,36.99,36.94,36.98,70600.0,20.2289,20.2508,20.2234,20.2453,70600.0
2008-08-05 12:30:00,36.98,36.98,36.85,36.88,254800.0,20.2453,20.2453,20.1742,20.1906,254800.0
2008-08-05 12:40:00,36.89,36.9,36.85,36.89,37500.0,20.1961,20.2015,20.1742,20.1961,37500.0
2008-08-05 12:50:00,36.89,36.92,36.89,36.91,12800.0,20.1961,20.2125,20.1961,20.207,12800.0
2008-08-05 13:00:00,36.92,36.99,36.91,36.99,302900.0,20.2125,20.2508,20.207,20.2508,302900.0
2008-08-05 13:10:00,36.98,37.01,36.97,36.97,26300.0,20.2453,20.2617,20.2398,20.2398,26300.0
2008-08-05 13:20:00,36.96,37.02,36.96,37.02,240200.0,20.2344,20.2672,20.2344,20.2672,240200.0
2008-08-05 13:30:00,37.02,37.03,37.0,37.02,58700.0,20.2672,20.2727,20.2563,20.2672,58700.0
2008-08-05 13:40:00,37.02,37.07,37.02,37.05,87400.0,20.2672,20.2946,20.2672,20.2836,87400.0
2008-08-05 13:50:00,37.04,37.06,37.02,37.03,81000.0,20.2782,20.2891,20.2672,20.2727,81000.0
2008-08-05 14:00:00,37.04,37.04,37.0,37.01,125300.0,20.2782,20.2782,20.2563,20.2617,125300.0
2008-08-05 14:10:00,37.0,37.24,36.96,37.02,249300.0,20.2563,20.3877,20.2344,20.2672,249300.0
2008-08-05 14:20:00,37.01,37.1,37.0,37.1,190800.0,20.2617,20.311,20.2563,20.311,190800.0
2008-08-05 14:30:00,37.09,37.16,37.08,37.09,313300.0,20.3055,20.3439,20.3001,20.3055,313300.0
2008-08-05 14:40:00,37.08,37.1,37.03,37.05,159000.0,20.3001,20.311,20.2727,20.2836,159000.0
2008-08-05 14:50:00,37.06,37.06,36.93,36.93,78300.0,20.2891,20.2891,20.2179,20.2179,78300.0
2008-08-05 15:00:00,36.94,36.96,36.93,36.95,168800.0,20.2234,20.2344,20.2179,20.2289,168800.0
2008-08-05 15:10:00,36.95,37.01,36.94,37.01,404900.0,20.2289,20.2617,20.2234,20.2617,404900.0
2008-08-05 15:20:00,37.0,37.01,36.88,36.89,385000.0,20.2563,20.2617,20.1906,20.1961,385000.0
2008-08-05 15:30:00,36.9,36.95,36.89,36.94,195300.0,20.2015,20.2289,20.1961,20.2234,195300.0
2008-08-05 15:40:00,36.94,37.02,36.94,37.01,398700.0,20.2234,20.2672,20.2234,20.2617,398700.0
2008-08-05 15:50:00,37.02,37.06,36.99,37.04,454900.0,20.2672,20.2891,20.2508,20.2782,454900.0
2008-08-06 09:30:00,36.85,37.1,36.85,37.09,129800.0,20.1742,20.311,20.1742,20.3055,129800.0
2008-08-06 09:40:00,37.09,37.1,37.01,37.01,89000.0,20.3055,20.311,20.2617,20.2617,89000.0
2008-08-06 09:50:00,37.01,37.29,36.98,37.29,267400.0,20.2617,20.415,20.2453,20.415,267400.0
2008-08-06 10:00:00,37.29,37.46,37.27,37.45,290800.0,20.415,20.5081,20.4041,20.5026,290800.0
2008-08-06 10:10:00,37.45,37.49,37.42,37.47,141900.0,20.5026,20.5245,20.4862,20.5136,141900.0
2008-08-06 10:20:00,37.48,37.48,37.37,37.37,232900.0,20.5191,20.5191,20.4588,20.4588,232900.0
2008-08-06 10:30:00,37.38,37.39,37.25,37.26,196400.0,20.4643,20.4698,20.3931,20.3986,196400.0
2008-08-06 10:40:00,37.26,37.27,37.2,37.25,147400.0,20.3986,20.4041,20.3658,20.3931,147400.0
2008-08-06 10:50:00,37.25,37.27,37.24,37.25,119100.0,20.3931,20.4041,20.3877,20.3931,119100.0
2008-08-06 11:00:00,37.25,37.29,37.25,37.28,207400.0,20.3931,20.415,20.3931,20.4096,207400.0
2008-08-06 11:10:00,37.29,37.32,37.26,37.31,116300.0,20.415,20.4315,20.3986,20.426,116300.0
2008-08-06 11:20:00,37.3,37.31,37.11,37.11,67400.0,20.4205,20.426,20.3165,20.3165,67400.0
2008-08-06 11:30:00,37.11,37.17,37.01,37.01,96900.0,20.3165,20.3493,20.2617,20.2617,96900.0
2008-08-06 11:40:00,37.01,37.04,36.99,37.02,62500.0,20.2617,20.2782,20.2508,20.2672,62500.0
2008-08-06 11:50:00,37.02,37.03,36.94,36.94,138000.0,20.2672,20.2727,20.2234,20.2234,138000.0
2008-08-06 12:00:00,36.93,36.94,36.85,36.85,111400.0,20.2179,20.2234,20.1742,20.1742,111400.0
2008-08-06 12:10:00,36.85,36.86,36.8,36.81,55900.0,20.1742,20.1796,20.1468,20.1523,55900.0
2008-08-06 12:20:00,36.82,37.01,36.82,36.99,175500.0,20.1577,20.2617,20.1577,20.2508,175500.0
2008-08-06 12:30:00,36.98,36.98,36.93,36.94,23500.0,20.2453,20.2453,20.2179,20.2234,23500.0
2008-08-06 12:40:00,36.93,36.94,36.9,36.91,75200.0,20.2179,20.2234,20.2015,20.207,75200.0
2008-08-06 12:50:00,36.9,36.93,36.88,36.92,94400.0,20.2015,20.2179,20.1906,20.2125,94400.0
2008-08-06 13:00:00,36.91,36.91,36.86,36.87,22100.0,20.207,20.207,20.1796,20.1851,22100.0
2008-08-06 13:10:00,36.87,36.87,36.85,36.87,40700.0,20.1851,20.1851,20.1742,20.1851,40700.0
2008-08-06 13:20:00,36.88,36.9,36.88,36.88,29100.0,20.1906,20.2015,20.1906,20.1906,29100.0
2008-08-06 13:30:00,36.88,36.88,36.83,36.83,104500.0,20.1906,20.1906,20.1632,20.1632,104500.0
2008-08-06 13:40:00,36.83,36.94,36.82,36.93,43100.0,20.1632,20.2234,20.1577,20.2179,43100.0
2008-08-06 13:50:00,36.93,36.94,36.92,36.93,61100.0,20.2179,20.2234,20.2125,20.2179,61100.0
2008-08-06 14:00:00,36.93,36.95,36.92,36.94,82500.0,20.2179,20.2289,20.2125,20.2234,82500.0
2008-08-06 14:10:00,36.95,37.0,36.94,36.96,163800.0,20.2289,20.2563,20.2234,20.2344,163800.0
2008-08-06 14:20:00,36.97,36.97,36.94,36.94,256400.0,20.2398,20.2398,20.2234,20.2234,256400.0
2008-08-06 14:30:00,36.93,36.95,36.91,36.93,65200.0,20.2179,20.2289,20.207,20.2179,65200.0
2008-08-06 14:40:00,36.93,36.97,36.91,36.97,79800.0,20.2179,20.2398,20.207,20.2398,79800.0
2008-08-06 14:50:00,36.98,37.05,36.98,37.04,88400.0,20.2453,20.2836,20.2453,20.2782,88400.0
2008-08-06 15:00:00,37.03,37.03,36.94,36.94,191900.0,20.2727,20.2727,20.2234,20.2234,191900.0
2008-08-06 15:10:00,36.94,36.98,36.92,36.98,72000.0,20.2234,20.2453,20.2125,20.2453,72000.0
2008-08-06 15:20:00,36.97,37.0,36.96,36.96,97900.0,20.2398,20.2563,20.2344,20.2344,97900.0
2008-08-06 15:30:00,36.95,36.96,36.93,36.94,103600.0,20.2289,20.2344,20.2179,20.2234,103600.0
2008-08-06 15:40:00,36.96,37.06,36.96,37.03,101700.0,20.2344,20.2891,20.2344,20.2727,101700.0
2008-08-06 15:50:00,37.04,37.05,36.93,36.94,328300.0,20.2782,20.2836,20.2179,20.2234,328300.0
2008-08-07 09:30:00,37.0,37.0,36.62,36.63,58400.0,20.2563,20.2563,20.0482,20.0537,58400.0
2008-08-07 09:40:00,36.63,36.63,36.52,36.58,434300.0,20.0537,20.0537,19.9935,20.0263,434300.0
2008-08-07 09:50:00,36.57,36.8,36.51,36.8,649400.0,20.0209,20.1468,19.988,20.1468,649400.0
2008-08-07 10:00:00,36.79,36.91,36.79,36.84,350900.0,20.1413,20.207,20.1413,20.1687,350900.0
2008-08-07 10:10:00,36.84,36.99,36.79,36.9,95100.0,20.1687,20.2508,20.1413,20.2015,95100.0
2008-08-07 10:20:00,36.9,36.9,36.79,36.83,107300.0,20.2015,20.2015,20.1413,20.1632,107300.0
2008-08-07 10:30:00,36.83,36.92,36.83,36.92,56800.0,20.1632,20.2125,20.1632,20.2125,56800.0
2008-08-07 10:40:00,36.92,36.97,36.87,36.87,156800.0,20.2125,20.2398,20.1851,20.1851,156800.0
2008-08-07 10:50:00,36.87,36.97,36.87,36.97,54200.0,20.1851,20.2398,20.1851,20.2398,54200.0
2008-08-07 11:00:00,36.96,36.98,36.92,36.95,46500.0,20.2344,20.2453,20.2125,20.2289,46500.0
2008-08-07 11:10:00,36.95,36.97,36.94,36.94,56500.0,20.2289,20.2398,20.2234,20.2234,56500.0
2008-08-07 11:20:00,36.94,36.96,36.89,36.91,224600.0,20.2234,20.2344,20.1961,20.207,224600.0
2008-08-07 11:30:00,36.91,37.0,36.89,36.99,22500.0,20.207,20.2563,20.1961,20.2508,22500.0
2008-08-07 11:40:00,36.98,36.99,36.94,36.98,30100.0,20.2453,20.2508,20.2234,20.2453,30100.0
2008-08-07 11:50:00,36.99,37.06,36.99,37.05,56000.0,20.2508,20.2891,20.2508,20.2836,56000.0
2008-08-07 12:00:00,37.05,37.14,37.03,37.14,147000.0,20.2836,20.3329,20.2727,20.3329,147000.0
2008-08-07 12:10:00,37.14,37.21,37.14,37.2,69100.0,20.3329,20.3712,20.3329,20.3658,69100.0
2008-08-07 12:20:00,37.19,37.19,37.15,37.19,19700.0,20.3603,20.3603,20.3384,20.3603,19700.0
2008-08-07 12:30:00,37.19,37.27,37.19,37.23,42000.0,20.3603,20.4041,20.3603,20.3822,42000.0
2008-08-07 12:40:00,37.23,37.41,37.23,37.4,302300.0,20.3822,20.4807,20.3822,20.4753,302300.0
2008-08-07 12:50:00,37.39,37.47,37.38,37.45,616900.0,20.4698,20.5136,20.4643,20.5026,616900.0
2008-08-07 13:00:00,37.46,37.5,37.44,37.44,209300.0,20.5081,20.53,20.4972,20.4972,209300.0
2008-08-07 13:10:00,37.44,37.44,37.37,37.38,54500.0,20.4972,20.4972,20.4588,20.4643,54500.0
2008-08-07 13:20:00,37.37,37.37,37.3,37.31,44500.0,20.4588,20.4588,20.4205,20.426,44500.0
2008-08-07 13:30:00,37.31,37.33,37.23,37.23,31800.0,20.426,20.4369,20.3822,20.3822,31800.0
2008-08-07 13:40:00,37.23,37.26,37.22,37.23,32600.0,20.3822,20.3986,20.3767,20.3822,32600.0
2008-08-07 13:50:00,37.23,37.27,37.23,37.25,58000.0,20.3822,20.4041,20.3822,20.3931,58000.0
2008-08-07 14:00:00,37.24,37.26,37.22,37.23,27800.0,20.3877,20.3986,20.3767,20.3822,27800.0
2008-08-07 14:10:00,37.22,37.25,37.2,37.22,73000.0,20.3767,20.3931,20.3658,20.3767,73000.0
2008-08-07 14:20:00,37.22,37.24,37.21,37.22,33400.0,20.3767,20.3877,20.3712,20.3767,33400.0
2008-08-07 14:30:00,37.22,37.23,37.21,37.21,40800.0,20.3767,20.3822,20.3712,20.3712,40800.0
2008-08-07 14:40:00,37.21,37.22,37.18,37.19,40800.0,20.3712,20.3767,20.3548,20.3603,40800.0
2008-08-07 14:50:00,37.2,37.22,37.16,37.17,32200.0,20.3658,20.3767,20.3439,20.3493,32200.0
2008-08-07 15:00:00,37.16,37.19,37.12,37.17,84600.0,20.3439,20.3603,20.322,20.3493,84600.0
2008-08-07 15:10:00,37.17,37.18,37.12,37.12,52000.0,20.3493,20.3548,20.322,20.322,52000.0
2008-08-07 15:20:00,37.11,37.12,37.08,37.09,167500.0,20.3165,20.322,20.3001,20.3055,167500.0
2008-08-07 15:30:00,37.09,37.09,36.92,36.95,98800.0,20.3055,20.3055,20.2125,20.2289,98800.0
2008-08-07 15:40:00,36.95,36.98,36.87,36.88,127500.0,20.2289,20.2453,20.1851,20.1906,127500.0
2008-08-07 15:50:00,36.89,36.93,36.87,36.93,340400.0,20.1961,20.2179,20.1851,20.2179,340400.0
2008-08-08 09:30:00,36.8,37.06,36.8,36.98,97000.0,20.1468,20.2891,20.1468,20.2453,97000.0
2008-08-08 09:40:00,36.98,37.0,36.76,36.79,175700.0,20.2453,20.2563,20.1249,20.1413,175700.0
2008-08-08 09:50:00,36.78,36.78,36.67,36.69,104200.0,20.1358,20.1358,20.0756,20.0866,104200.0
2008-08-08 10:00:00,36.69,36.83,36.67,36.83,128200.0,20.0866,20.1632,20.0756,20.1632,128200.0
2008-08-08 10:10:00,36.83,36.98,36.83,36.97,167300.0,20.1632,20.2453,20.1632,20.2398,167300.0
2008-08-08 10:20:00,36.98,37.13,36.98,37.12,96400.0,20.2453,20.3274,20.2453,20.322,96400.0
2008-08-08 10:30:00,37.12,37.12,36.94,37.0,222500.0,20.322,20.322,20.2234,20.2563,222500.0
2008-08-08 10:40:00,37.01,37.05,36.99,37.04,64900.0,20.2617,20.2836,20.2508,20.2782,64900.0
2008-08-08 10:50:00,37.04,37.13,37.04,37.11,143000.0,20.2782,20.3274,20.2782,20.3165,143000.0
2008-08-08 11:00:00,37.11,37.15,37.1,37.1,118000.0,20.3165,20.3384,20.311,20.311,118000.0
2008-08-08 11:10:00,37.1,37.13,37.09,37.1,38300.0,20.311,20.3274,20.3055,20.311,38300.0
2008-08-08 11:20:00,37.1,37.11,37.05,37.05,27000.0,20.311,20.3165,20.2836,20.2836,27000.0
2008-08-08 11:30:00,37.04,37.1,37.03,37.1,39800.0,20.2782,20.311,20.2727,20.311,39800.0
2008-08-08 11:40:00,37.09,37.12,37.09,37.12,40500.0,20.3055,20.322,20.3055,20.322,40500.0
2008-08-08 11:50:00,37.12,37.16,37.12,37.14,56900.0,20.322,20.3439,20.322,20.3329,56900.0
2008-08-08 12:00:00,37.15,37.18,37.15,37.17,51400.0,20.3384,20.3548,20.3384,20.3493,51400.0
2008-08-08 12:10:00,37.18,37.28,37.17,37.28,46800.0,20.3548,20.4096,20.3493,20.4096,46800.0
2008-08-08 12:20:00,37.28,37.29,37.22,37.26,213500.0,20.4096,20.415,20.3767,20.3986,213500.0
2008-08-08 12:30:00,37.26,37.27,37.19,37.19,513100.0,20.3986,20.4041,20.3603,20.3603,513100.0
2008-08-08 12:40:00,37.19,37.21,37.17,37.18,124600.0,20.3603,20.3712,20.3493,20.3548,124600.0
2008-08-08 12:50:00,37.18,37.2,37.18,37.19,21300.0,20.3548,20.3658,20.3548,20.3603,21300.0
2008-08-08 13:00:00,37.19,37.22,37.18,37.2,71300.0,20.3603,20.3767,20.3548,20.3658,71300.0
2008-08-08 13:10:00,37.21,37.23,37.19,37.22,27200.0,20.3712,20.3822,20.3603,20.3767,27200.0
2008-08-08 13:20:00,37.23,37.32,37.23,37.32,76000.0,20.3822,20.4315,20.3822,20.4315,76000.0
2008-08-08 13:30:00,37.31,37.38,37.31,37.37,29800.0,20.426,20.4643,20.426,20.4588,29800.0
2008-08-08 13:40:00,37.37,37.39,37.29,37.29,50300.0,20.4588,20.4698,20.415,20.415,50300.0
2008-08-08 13:50:00,37.3,37.32,37.28,37.3,22200.0,20.4205,20.4315,20.4096,20.4205,22200.0
2008-08-08 14:00:00,37.3,37.32,37.3,37.31,264800.0,20.4205,20.4315,20.4205,20.426,264800.0
2008-08-08 14:10:00,37.3,37.31,37.28,37.29,22800.0,20.4205,20.426,20.4096,20.415,22800.0
2008-08-08 14:20:00,37.3,37.32,37.27,37.28,234600.0,20.4205,20.4315,20.4041,20.4096,234600.0
2008-08-08 14:30:00,37.29,37.3,37.26,37.27,132900.0,20.415,20.4205,20.3986,20.4041,132900.0
2008-08-08 14:40:00,37.27,37.29,37.26,37.27,137000.0,20.4041,20.415,20.3986,20.4041,137000.0
2008-08-08 14:50:00,37.27,37.28,37.25,37.25,71100.0,20.4041,20.4096,20.3931,20.3931,71100.0
2008-08-08 15:00:00,37.25,37.3,37.25,37.28,31400.0,20.3931,20.4205,20.3931,20.4096,31400.0
2008-08-08 15:10:00,37.29,37.29,37.2,37.21,189900.0,20.415,20.415,20.3658,20.3712,189900.0
2008-08-08 15:20:00,37.21,37.29,37.21,37.28,338100.0,20.3712,20.415,20.3712,20.4096,338100.0
2008-08-08 15:30:00,37.27,37.35,37.27,37.3,281300.0,20.4041,20.4479,20.4041,20.4205,281300.0
2008-08-08 15:40:00,37.3,37.37,37.3,37.37,403700.0,20.4205,20.4588,20.4205,20.4588,403700.0
2008-08-08 15:50:00,37.37,37.39,37.34,37.37,308000.0,20.4588,20.4698,20.4424,20.4588,308000.0
2008-08-11 09:30:00,37.38,37.41,37.23,37.23,97000.0,20.4643,20.4807,20.3822,20.3822,97000.0
2008-08-11 09:40:00,37.22,37.23,37.1,37.17,111400.0,20.3767,20.3822,20.311,20.3493,111400.0
2008-08-11 09:50:00,37.18,37.35,37.17,37.28,67900.0,20.3548,20.4479,20.3493,20.4096,67900.0
2008-08-11 10:00:00,37.28,37.35,37.27,37.35,76300.0,20.4096,20.4479,20.4041,20.4479,76300.0
2008-08-11 10:10:00,37.36,37.39,37.3,37.38,72800.0,20.4534,20.4698,20.4205,20.4643,72800.0
2008-08-11 10:20:00,37.38,37.38,37.33,37.35,134900.0,20.4643,20.4643,20.4369,20.4479,134900.0
2008-08-11 10:30:00,37.34,37.46,37.34,37.46,55700.0,20.4424,20.5081,20.4424,20.5081,55700.0
2008-08-11 10:40:00,37.46,37.57,37.46,37.54,142400.0,20.5081,20.5683,20.5081,20.5519,142400.0
2008-08-11 10:50:00,37.55,37.64,37.55,37.63,235800.0,20.5574,20.6067,20.5574,20.6012,235800.0
2008-08-11 11:00:00,37.64,37.64,37.6,37.62,121700.0,20.6067,20.6067,20.5848,20.5957,121700.0
2008-08-11 11:10:00,37.62,37.62,37.53,37.53,122400.0,20.5957,20.5957,20.5464,20.5464,122400.0
2008-08-11 11:20:00,37.54,37.61,37.52,37.61,53700.0,20.5519,20.5902,20.541,20.5902,53700.0
2008-08-11 11:30:00,37.62,37.62,37.58,37.6,77600.0,20.5957,20.5957,20.5738,20.5848,77600.0
2008-08-11 11:40:00,37.6,37.62,37.58,37.62,74700.0,20.5848,20.5957,20.5738,20.5957,74700.0
2008-08-11 11:50:00,37.62,37.73,37.62,37.73,130800.0,20.5957,20.6559,20.5957,20.6559,130800.0
2008-08-11 12:00:00,37.74,37.77,37.72,37.77,69600.0,20.6614,20.6778,20.6504,20.6778,69600.0
2008-08-11 12:10:00,37.76,37.82,37.75,37.81,73300.0,20.6723,20.7052,20.6669,20.6997,73300.0
2008-08-11 12:20:00,37.82,37.89,37.82,37.87,35400.0,20.7052,20.7435,20.7052,20.7326,35400.0
2008-08-11 12:30:00,37.87,37.88,37.79,37.79,39400.0,20.7326,20.738,20.6888,20.6888,39400.0
2008-08-11 12:40:00,37.79,37.8,37.76,37.76,66100.0,20.6888,20.6942,20.6723,20.6723,66100.0
2008-08-11 12:50:00,37.76,37.77,37.74,37.74,26200.0,20.6723,20.6778,20.6614,20.6614,26200.0
2008-08-11 13:00:00,37.73,37.74,37.71,37.71,14900.0,20.6559,20.6614,20.645,20.645,14900.0
2008-08-11 13:10:00,37.72,37.73,37.65,37.65,15200.0,20.6504,20.6559,20.6121,20.6121,15200.0
2008-08-11 13:20:00,37.66,37.68,37.65,37.68,28900.0,20.6176,20.6285,20.6121,20.6285,28900.0
2008-08-11 13:30:00,37.68,37.74,37.68,37.74,113600.0,20.6285,20.6614,20.6285,20.6614,113600.0
2008-08-11 13:40:00,37.74,37.74,37.7,37.7,88700.0,20.6614,20.6614,20.6395,20.6395,88700.0
2008-08-11 13:50:00,37.7,37.71,37.63,37.63,177600.0,20.6395,20.645,20.6012,20.6012,177600.0
2008-08-11 14:00:00,37.64,37.65,37.59,37.63,216200.0,20.6067,20.6121,20.5793,20.6012,216200.0
2008-08-11 14:10:00,37.64,37.64,37.59,37.63,75500.0,20.6067,20.6067,20.5793,20.6012,75500.0
2008-08-11 14:20:00,37.63,37.67,37.61,37.66,50200.0,20.6012,20.6231,20.5902,20.6176,50200.0
2008-08-11 14:30:00,37.65,37.68,37.65,37.66,129400.0,20.6121,20.6285,20.6121,20.6176,129400.0
2008-08-11 14:40:00,37.66,37.68,37.64,37.65,109000.0,20.6176,20.6285,20.6067,20.6121,109000.0
2008-08-11 14:50:00,37.64,37.71,37.63,37.7,111600.0,20.6067,20.645,20.6012,20.6395,111600.0
2008-08-11 15:00:00,37.7,37.71,37.67,37.67,110800.0,20.6395,20.645,20.6231,20.6231,110800.0
2008-08-11 15:10:00,37.67,37.68,37.62,37.62,97200.0,20.6231,20.6285,20.5957,20.5957,97200.0
2008-08-11 15:20:00,37.62,37.62,37.56,37.58,84000.0,20.5957,20.5957,20.5629,20.5738,84000.0
2008-08-11 15:30:00,37.58,37.6,37.55,37.59,75200.0,20.5738,20.5848,20.5574,20.5793,75200.0
2008-08-11 15:40:00,37.6,37.66,37.6,37.63,110700.0,20.5848,20.6176,20.5848,20.6012,110700.0
2008-08-11 15:50:00,37.63,37.74,37.63,37.72,290600.0,20.6012,20.6614,20.6012,20.6504,290600.0
2008-08-12 09:30:00,37.55,37.7,37.51,37.51,32900.0,20.5574,20.6395,20.5355,20.5355,32900.0
2008-08-12 09:40:00,37.49,37.5,37.39,37.42,143700.0,20.5245,20.53,20.4698,20.4862,143700.0
2008-08-12 09:50:00,37.43,37.54,37.43,37.52,82200.0,20.4917,20.5519,20.4917,20.541,82200.0
2008-08-12 10:00:00,37.53,37.54,37.44,37.44,95400.0,20.5464,20.5519,20.4972,20.4972,95400.0
2008-08-12 10:10:00,37.44,37.44,37.25,37.25,82600.0,20.4972,20.4972,20.3931,20.3931,82600.0
2008-08-12 10:20:00,37.25,37.26,37.17,37.17,107700.0,20.3931,20.3986,20.3493,20.3493,107700.0
2008-08-12 10:30:00,37.17,37.24,37.17,37.24,202700.0,20.3493,20.3877,20.3493,20.3877,202700.0
2008-08-12 10:40:00,37.25,37.33,37.25,37.29,137100.0,20.3931,20.4369,20.3931,20.415,137100.0
2008-08-12 10:50:00,37.28,37.28,37.21,37.27,88000.0,20.4096,20.4096,20.3712,20.4041,88000.0
2008-08-12 11:00:00,37.28,37.31,37.27,37.27,204300.0,20.4096,20.426,20.4041,20.4041,204300.0
2008-08-12 11:10:00,37.27,37.3,37.22,37.22,55900.0,20.4041,20.4205,20.3767,20.3767,55900.0
2008-08-12 11:20:00,37.23,37.23,37.11,37.11,155400.0,20.3822,20.3822,20.3165,20.3165,155400.0
2008-08-12 11:30:00,37.11,37.13,37.07,37.11,121700.0,20.3165,20.3274,20.2946,20.3165,121700.0
2008-08-12 11:40:00,37.11,37.11,37.08,37.11,90400.0,20.3165,20.3165,20.3001,20.3165,90400.0
2008-08-12 11:50:00,37.11,37.24,37.09,37.21,117500.0,20.3165,20.3877,20.3055,20.3712,117500.0
2008-08-12 12:00:00,37.22,37.26,37.21,37.23,40700.0,20.3767,20.3986,20.3712,20.3822,40700.0
2008-08-12 12:10:00,37.23,37.26,37.22,37.25,53400.0,20.3822,20.3986,20.3767,20.3931,53400.0
2008-08-12 12:20:00,37.25,37.27,37.23,37.26,63000.0,20.3931,20.4041,20.3822,20.3986,63000.0
2008-08-12 12:30:00,37.27,37.28,37.15,37.21,104000.0,20.4041,20.4096,20.3384,20.3712,104000.0
2008-08-12 12:40:00,37.21,37.22,37.18,37.18,70200.0,20.3712,20.3767,20.3548,20.3548,70200.0
2008-08-12 12:50:00,37.17,37.2,37.16,37.18,49100.0,20.3493,20.3658,20.3439,20.3548,49100.0
2008-08-12 13:00:00,37.17,37.19,37.17,37.17,48100.0,20.3493,20.3603,20.3493,20.3493,48100.0
2008-08-12 13:10:00,37.15,37.16,37.12,37.12,57500.0,20.3384,20.3439,20.322,20.322,57500.0
2008-08-12 13:20:00,37.13,37.13,37.09,37.09,74000.0,20.3274,20.3274,20.3055,20.3055,74000.0
2008-08-12 13:30:00,37.09,37.11,37.07,37.1,50700.0,20.3055,20.3165,20.2946,20.311,50700.0
2008-08-12 13:40:00,37.11,37.2,37.11,37.17,92300.0,20.3165,20.3658,20.3165,20.3493,92300.0
2008-08-12 13:50:00,37.17,37.17,37.13,37.17,49000.0,20.3493,20.3493,20.3274,20.3493,49000.0
2008-08-12 14:00:00,37.17,37.18,37.15,37.15,64200.0,20.3493,20.3548,20.3384,20.3384,64200.0
2008-08-12 14:10:00,37.14,37.14,37.11,37.13,31800.0,20.3329,20.3329,20.3165,20.3274,31800.0
2008-08-12 14:20:00,37.13,37.15,37.1,37.14,102400.0,20.3274,20.3384,20.311,20.3329,102400.0
2008-08-12 14:30:00,37.14,37.14,37.1,37.1,276200.0,20.3329,20.3329,20.311,20.311,276200.0
2008-08-12 14:40:00,37.08,37.08,37.02,37.05,79600.0,20.3001,20.3001,20.2672,20.2836,79600.0
2008-08-12 14:50:00,37.05,37.07,36.96,36.96,113600.0,20.2836,20.2946,20.2344,20.2344,113600.0
2008-08-12 15:00:00,36.96,36.98,36.91,36.97,82000.0,20.2344,20.2453,20.207,20.2398,82000.0
2008-08-12 15:10:00,36.98,37.13,36.98,37.1,264900.0,20.2453,20.3274,20.2453,20.311,264900.0
2008-08-12 15:20:00,37.1,37.1,36.96,36.97,77600.0,20.311,20.311,20.2344,20.2398,77600.0
2008-08-12 15:30:00,36.97,36.97,36.81,36.81,313100.0,20.2398,20.2398,20.1523,20.1523,313100.0
2008-08-12 15:40:00,36.81,36.88,36.79,36.87,219400.0,20.1523,20.1906,20.1413,20.1851,219400.0
2008-08-12 15:50:00,36.87,37.02,36.87,37.02,1177800.0,20.1851,20.2672,20.1851,20.2672,1177800.0
2008-08-13 09:30:00,36.97,37.14,36.9,37.0,62900.0,20.2398,20.3329,20.2015,20.2563,62900.0
2008-08-13 09:40:00,36.98,37.03,36.94,37.03,210800.0,20.2453,20.2727,20.2234,20.2727,210800.0
2008-08-13 09:50:00,37.03,37.14,37.03,37.08,193200.0,20.2727,20.3329,20.2727,20.3001,193200.0
2008-08-13 10:00:00,37.1,37.1,36.97,36.99,97500.0,20.311,20.311,20.2398,20.2508,97500.0
2008-08-13 10:10:00,36.98,36.99,36.94,36.94,59000.0,20.2453,20.2508,20.2234,20.2234,59000.0
2008-08-13 10:20:00,36.95,36.97,36.92,36.92,157400.0,20.2289,20.2398,20.2125,20.2125,157400.0
2008-08-13 10:30:00,36.91,37.08,36.88,37.07,120200.0,20.207,20.3001,20.1906,20.2946,120200.0
2008-08-13 10:40:00,37.07,37.09,37.04,37.08,91200.0,20.2946,20.3055,20.2782,20.3001,91200.0
2008-08-13 10:50:00,37.08,37.14,37.07,37.14,103600.0,20.3001,20.3329,20.2946,20.3329,103600.0
2008-08-13 11:00:00,37.13,37.13,37.07,37.07,110500.0,20.3274,20.3274,20.2946,20.2946,110500.0
2008-08-13 11:10:00,37.07,37.09,37.04,37.08,69500.0,20.2946,20.3055,20.2782,20.3001,69500.0
2008-08-13 11:20:00,37.07,37.08,37.06,37.07,17900.0,20.2946,20.3001,20.2891,20.2946,17900.0
2008-08-13 11:30:00,37.07,37.11,37.05,37.1,70100.0,20.2946,20.3165,20.2836,20.311,70100.0
2008-08-13 11:40:00,37.1,37.1,37.06,37.08,47200.0,20.311,20.311,20.2891,20.3001,47200.0
2008-08-13 11:50:00,37.08,37.11,37.07,37.11,55100.0,20.3001,20.3165,20.2946,20.3165,55100.0
2008-08-13 12:00:00,37.11,37.13,37.08,37.08,63900.0,20.3165,20.3274,20.3001,20.3001,63900.0
2008-08-13 12:10:00,37.08,37.13,37.07,37.13,45800.0,20.3001,20.3274,20.2946,20.3274,45800.0
2008-08-13 12:20:00,37.13,37.18,37.13,37.17,60800.0,20.3274,20.3548,20.3274,20.3493,60800.0
2008-08-13 12:30:00,37.18,37.19,37.06,37.06,90000.0,20.3548,20.3603,20.2891,20.2891,90000.0
2008-08-13 12:40:00,37.06,37.07,37.04,37.05,85400.0,20.2891,20.2946,20.2782,20.2836,85400.0
2008-08-13 12:50:00,37.05,37.09,37.04,37.06,56100.0,20.2836,20.3055,20.2782,20.2891,56100.0
2008-08-13 13:00:00,37.05,37.09,37.04,37.08,50000.0,20.2836,20.3055,20.2782,20.3001,50000.0
2008-08-13 13:10:00,37.08,37.1,37.08,37.1,17800.0,20.3001,20.311,20.3001,20.311,17800.0
2008-08-13 13:20:00,37.09,37.09,37.07,37.09,62400.0,20.3055,20.3055,20.2946,20.3055,62400.0
2008-08-13 13:30:00,37.08,37.29,37.08,37.28,124800.0,20.3001,20.415,20.3001,20.4096,124800.0
2008-08-13 13:40:00,37.28,37.32,37.27,37.27,108900.0,20.4096,20.4315,20.4041,20.4041,108900.0
2008-08-13 13:50:00,37.26,37.35,37.26,37.34,58200.0,20.3986,20.4479,20.3986,20.4424,58200.0
2008-08-13 14:00:00,37.34,37.36,37.18,37.18,96600.0,20.4424,20.4534,20.3548,20.3548,96600.0
2008-08-13 14:10:00,37.18,37.24,37.13,37.24,151300.0,20.3548,20.3877,20.3274,20.3877,151300.0
2008-08-13 14:20:00,37.25,37.26,37.23,37.23,82600.0,20.3931,20.3986,20.3822,20.3822,82600.0
2008-08-13 14:30:00,37.23,37.34,37.23,37.34,57900.0,20.3822,20.4424,20.3822,20.4424,57900.0
2008-08-13 14:40:00,37.34,37.44,37.33,37.43,100600.0,20.4424,20.4972,20.4369,20.4917,100600.0
2008-08-13 14:50:00,37.43,37.45,37.37,37.43,75200.0,20.4917,20.5026,20.4588,20.4917,75200.0
2008-08-13 15:00:00,37.42,37.43,37.38,37.42,75600.0,20.4862,20.4917,20.4643,20.4862,75600.0
2008-08-13 15:10:00,37.42,37.44,37.41,37.42,65900.0,20.4862,20.4972,20.4807,20.4862,65900.0
2008-08-13 15:20:00,37.42,37.42,37.33,37.35,156700.0,20.4862,20.4862,20.4369,20.4479,156700.0
2008-08-13 15:30:00,37.34,37.34,37.24,37.28,229700.0,20.4424,20.4424,20.3877,20.4096,229700.0
2008-08-13 15:40:00,37.29,37.32,37.2,37.2,114900.0,20.415,20.4315,20.3658,20.3658,114900.0
2008-08-13 15:50:00,37.2,37.32,37.16,37.31,332000.0,20.3658,20.4315,20.3439,20.426,332000.0
2008-08-14 09:30:00,37.17,37.17,36.75,36.75,111900.0,20.3493,20.3493,20.1194,20.1194,111900.0
2008-08-14 09:40:00,36.75,36.76,36.65,36.69,193200.0,20.1194,20.1249,20.0647,20.0866,193200.0
2008-08-14 09:50:00,36.7,36.85,36.7,36.82,215400.0,20.092,20.1742,20.092,20.1577,215400.0
2008-08-14 10:00:00,36.82,36.86,36.81,36.81,109400.0,20.1577,20.1796,20.1523,20.1523,109400.0
2008-08-14 10:10:00,36.8,36.88,36.79,36.87,143700.0,20.1468,20.1906,20.1413,20.1851,143700.0
2008-08-14 10:20:00,36.87,36.89,36.79,36.83,137200.0,20.1851,20.1961,20.1413,20.1632,137200.0
2008-08-14 10:30:00,36.83,36.93,36.83,36.91,108200.0,20.1632,20.2179,20.1632,20.207,108200.0
2008-08-14 10:40:00,36.91,36.96,36.9,36.95,101400.0,20.207,20.2344,20.2015,20.2289,101400.0
2008-08-14 10:50:00,36.95,37.05,36.95,37.0,286800.0,20.2289,20.2836,20.2289,20.2563,286800.0
2008-08-14 11:00:00,37.01,37.01,36.94,36.96,106400.0,20.2617,20.2617,20.2234,20.2344,106400.0
2008-08-14 11:10:00,36.97,36.99,36.94,36.99,118900.0,20.2398,20.2508,20.2234,20.2508,118900.0
2008-08-14 11:20:00,36.98,36.98,36.95,36.96,20600.0,20.2453,20.2453,20.2289,20.2344,20600.0
2008-08-14 11:30:00,36.96,36.96,36.94,36.96,31200.0,20.2344,20.2344,20.2234,20.2344,31200.0
2008-08-14 11:40:00,36.95,36.95,36.91,36.91,19900.0,20.2289,20.2289,20.207,20.207,19900.0
2008-08-14 11:50:00,36.91,36.94,36.91,36.94,9000.0,20.207,20.2234,20.207,20.2234,9000.0
2008-08-14 12:00:00,36.94,36.96,36.94,36.94,36200.0,20.2234,20.2344,20.2234,20.2234,36200.0
2008-08-14 12:10:00,36.94,36.95,36.92,36.94,56300.0,20.2234,20.2289,20.2125,20.2234,56300.0
2008-08-14 12:20:00,36.93,36.94,36.89,36.9,25500.0,20.2179,20.2234,20.1961,20.2015,25500.0
2008-08-14 12:30:00,36.9,36.92,36.87,36.87,166100.0,20.2015,20.2125,20.1851,20.1851,166100.0
2008-08-14 12:40:00,36.87,37.0,36.87,37.0,57100.0,20.1851,20.2563,20.1851,20.2563,57100.0
2008-08-14 12:50:00,36.99,37.0,36.97,36.97,129600.0,20.2508,20.2563,20.2398,20.2398,129600.0
2008-08-14 13:00:00,36.97,36.99,36.97,36.98,12800.0,20.2398,20.2508,20.2398,20.2453,12800.0
2008-08-14 13:10:00,36.98,36.98,36.95,36.95,168700.0,20.2453,20.2453,20.2289,20.2289,168700.0
2008-08-14 13:20:00,36.95,36.98,36.95,36.97,38500.0,20.2289,20.2453,20.2289,20.2398,38500.0
2008-08-14 13:30:00,36.96,36.96,36.95,36.95,25100.0,20.2344,20.2344,20.2289,20.2289,25100.0
2008-08-14 13:40:00,36.95,36.96,36.93,36.94,33200.0,20.2289,20.2344,20.2179,20.2234,33200.0
2008-08-14 13:50:00,36.94,36.97,36.93,36.95,44700.0,20.2234,20.2398,20.2179,20.2289,44700.0
2008-08-14 14:00:00,36.95,36.97,36.94,36.97,49800.0,20.2289,20.2398,20.2234,20.2398,49800.0
2008-08-14 14:10:00,36.97,36.98,36.92,36.94,189300.0,20.2398,20.2453,20.2125,20.2234,189300.0
2008-08-14 14:20:00,36.94,36.95,36.87,36.87,129800.0,20.2234,20.2289,20.1851,20.1851,129800.0
2008-08-14 14:30:00,36.87,36.9,36.86,36.9,48900.0,20.1851,20.2015,20.1796,20.2015,48900.0
2008-08-14 14:40:00,36.89,36.92,36.83,36.86,142300.0,20.1961,20.2125,20.1632,20.1796,142300.0
2008-08-14 14:50:00,36.86,36.88,36.84,36.86,108100.0,20.1796,20.1906,20.1687,20.1796,108100.0
2008-08-14 15:00:00,36.86,36.86,36.8,36.83,130000.0,20.1796,20.1796,20.1468,20.1632,130000.0
2008-08-14 15:10:00,36.83,36.85,36.82,36.84,43100.0,20.1632,20.1742,20.1577,20.1687,43100.0
2008-08-14 15:20:00,36.85,36.85,36.82,36.83,27300.0,20.1742,20.1742,20.1577,20.1632,27300.0
2008-08-14 15:30:00,36.83,36.88,36.82,36.86,215700.0,20.1632,20.1906,20.1577,20.1796,215700.0
2008-08-14 15:40:00,36.85,36.88,36.83,36.86,279900.0,20.1742,20.1906,20.1632,20.1796,279900.0
2008-08-14 15:50:00,36.86,36.86,36.81,36.83,392200.0,20.1796,20.1796,20.1523,20.1632,392200.0
2008-08-15 09:30:00,36.92,37.09,36.9,36.91,144200.0,20.2125,20.3055,20.2015,20.207,144200.0
2008-08-15 09:40:00,36.91,36.92,36.84,36.9,119000.0,20.207,20.2125,20.1687,20.2015,119000.0
2008-08-15 09:50:00,36.91,37.04,36.91,36.99,79500.0,20.207,20.2782,20.207,20.2508,79500.0
2008-08-15 10:00:00,37.0,37.0,36.91,36.97,129700.0,20.2563,20.2563,20.207,20.2398,129700.0
2008-08-15 10:10:00,36.97,36.97,36.92,36.97,85500.0,20.2398,20.2398,20.2125,20.2398,85500.0
2008-08-15 10:20:00,36.97,36.97,36.83,36.85,245000.0,20.2398,20.2398,20.1632,20.1742,245000.0
2008-08-15 10:30:00,36.85,36.87,36.84,36.85,54400.0,20.1742,20.1851,20.1687,20.1742,54400.0
2008-08-15 10:40:00,36.85,36.88,36.84,36.88,37300.0,20.1742,20.1906,20.1687,20.1906,37300.0
2008-08-15 10:50:00,36.89,36.98,36.89,36.98,58000.0,20.1961,20.2453,20.1961,20.2453,58000.0
2008-08-15 11:00:00,36.98,36.98,36.93,36.94,34500.0,20.2453,20.2453,20.2179,20.2234,34500.0
2008-08-15 11:10:00,36.93,36.97,36.93,36.97,12100.0,20.2179,20.2398,20.2179,20.2398,12100.0
2008-08-15 11:20:00,36.97,37.0,36.96,37.0,36400.0,20.2398,20.2563,20.2344,20.2563,36400.0
2008-08-15 11:30:00,37.0,37.06,37.0,37.03,54200.0,20.2563,20.2891,20.2563,20.2727,54200.0
2008-08-15 11:40:00,37.01,37.03,36.96,36.97,71300.0,20.2617,20.2727,20.2344,20.2398,71300.0
2008-08-15 11:50:00,36.97,36.99,36.94,36.94,47000.0,20.2398,20.2508,20.2234,20.2234,47000.0
2008-08-15 12:00:00,36.95,36.95,36.93,36.93,25000.0,20.2289,20.2289,20.2179,20.2179,25000.0
2008-08-15 12:10:00,36.92,36.93,36.91,36.92,38000.0,20.2125,20.2179,20.207,20.2125,38000.0
2008-08-15 12:20:00,36.92,36.94,36.91,36.93,19000.0,20.2125,20.2234,20.207,20.2179,19000.0
2008-08-15 12:30:00,36.93,36.93,36.9,36.92,61900.0,20.2179,20.2179,20.2015,20.2125,61900.0
2008-08-15 12:40:00,36.92,36.93,36.9,36.93,52800.0,20.2125,20.2179,20.2015,20.2179,52800.0
2008-08-15 12:50:00,36.92,36.93,36.9,36.91,34600.0,20.2125,20.2179,20.2015,20.207,34600.0
2008-08-15 13:00:00,36.9,36.94,36.9,36.92,47700.0,20.2015,20.2234,20.2015,20.2125,47700.0
2008-08-15 13:10:00,36.92,36.98,36.92,36.98,69500.0,20.2125,20.2453,20.2125,20.2453,69500.0
2008-08-15 13:20:00,36.98,36.99,36.94,36.99,120600.0,20.2453,20.2508,20.2234,20.2508,120600.0
2008-08-15 13:30:00,36.99,37.0,36.97,36.98,28100.0,20.2508,20.2563,20.2398,20.2453,28100.0
2008-08-15 13:40:00,36.98,37.0,36.97,37.0,9900.0,20.2453,20.2563,20.2398,20.2563,9900.0
2008-08-15 13:50:00,36.99,37.02,36.99,37.0,39300.0,20.2508,20.2672,20.2508,20.2563,39300.0
2008-08-15 14:00:00,37.0,37.01,36.99,37.0,56900.0,20.2563,20.2617,20.2508,20.2563,56900.0
2008-08-15 14:10:00,37.0,37.02,37.0,37.0,20100.0,20.2563,20.2672,20.2563,20.2563,20100.0
2008-08-15 14:20:00,37.0,37.03,36.99,37.03,152700.0,20.2563,20.2727,20.2508,20.2727,152700.0
2008-08-15 14:30:00,37.04,37.05,37.01,37.02,21100.0,20.2782,20.2836,20.2617,20.2672,21100.0
2008-08-15 14:40:00,37.01,37.02,36.99,37.0,57100.0,20.2617,20.2672,20.2508,20.2563,57100.0
2008-08-15 14:50:00,37.0,37.01,36.98,36.98,27400.0,20.2563,20.2617,20.2453,20.2453,27400.0
2008-08-15 15:00:00,36.99,37.0,36.98,36.99,30400.0,20.2508,20.2563,20.2453,20.2508,30400.0
2008-08-15 15:10:00,37.0,37.01,36.99,37.0,19900.0,20.2563,20.2617,20.2508,20.2563,19900.0
2008-08-15 15:20:00,37.01,37.05,37.0,37.04,47300.0,20.2617,20.2836,20.2563,20.2782,47300.0
2008-08-15 15:30:00,37.04,37.07,37.04,37.07,43100.0,20.2782,20.2946,20.2782,20.2946,43100.0
2008-08-15 15:40:00,37.06,37.08,37.05,37.06,122400.0,20.2891,20.3001,20.2836,20.2891,122400.0
2008-08-15 15:50:00,37.06,37.07,37.0,37.04,297000.0,20.2891,20.2946,20.2563,20.2782,297000.0
2008-08-18 09:30:00,37.12,37.27,37.06,37.18,174400.0,20.322,20.4041,20.2891,20.3548,174400.0
2008-08-18 09:40:00,37.2,37.33,37.2,37.2,210100.0,20.3658,20.4369,20.3658,20.3658,210100.0
2008-08-18 09:50:00,37.2,37.23,37.12,37.17,131100.0,20.3658,20.3822,20.322,20.3493,131100.0
2008-08-18 10:00:00,37.18,37.23,37.18,37.19,103600.0,20.3548,20.3822,20.3548,20.3603,103600.0
2008-08-18 10:10:00,37.19,37.2,37.16,37.19,147100.0,20.3603,20.3658,20.3439,20.3603,147100.0
2008-08-18 10:20:00,37.19,37.26,37.19,37.25,91100.0,20.3603,20.3986,20.3603,20.3931,91100.0
2008-08-18 10:30:00,37.26,37.29,37.24,37.28,130300.0,20.3986,20.415,20.3877,20.4096,130300.0
2008-08-18 10:40:00,37.29,37.32,37.28,37.28,59300.0,20.415,20.4315,20.4096,20.4096,59300.0
2008-08-18 10:50:00,37.29,37.3,37.2,37.2,101200.0,20.415,20.4205,20.3658,20.3658,101200.0
2008-08-18 11:00:00,37.19,37.22,37.18,37.19,79500.0,20.3603,20.3767,20.3548,20.3603,79500.0
2008-08-18 11:10:00,37.19,37.24,37.19,37.24,43400.0,20.3603,20.3877,20.3603,20.3877,43400.0
2008-08-18 11:20:00,37.25,37.27,37.25,37.25,44600.0,20.3931,20.4041,20.3931,20.3931,44600.0
2008-08-18 11:30:00,37.25,37.25,37.23,37.25,20100.0,20.3931,20.3931,20.3822,20.3931,20100.0
2008-08-18 11:40:00,37.26,37.26,37.21,37.21,21500.0,20.3986,20.3986,20.3712,20.3712,21500.0
2008-08-18 11:50:00,37.21,37.22,37.08,37.08,51800.0,20.3712,20.3767,20.3001,20.3001,51800.0
2008-08-18 12:00:00,37.07,37.09,37.01,37.09,72600.0,20.2946,20.3055,20.2617,20.3055,72600.0
2008-08-18 12:10:00,37.09,37.2,37.08,37.19,99000.0,20.3055,20.3658,20.3001,20.3603,99000.0
2008-08-18 12:20:00,37.18,37.18,37.15,37.16,41900.0,20.3548,20.3548,20.3384,20.3439,41900.0
2008-08-18 12:30:00,37.17,37.21,37.17,37.21,37700.0,20.3493,20.3712,20.3493,20.3712,37700.0
2008-08-18 12:40:00,37.2,37.21,37.13,37.13,32000.0,20.3658,20.3712,20.3274,20.3274,32000.0
2008-08-18 12:50:00,37.15,37.15,37.12,37.12,52100.0,20.3384,20.3384,20.322,20.322,52100.0
2008-08-18 13:00:00,37.13,37.13,37.1,37.1,94200.0,20.3274,20.3274,20.311,20.311,94200.0
2008-08-18 13:10:00,37.1,37.1,37.02,37.03,52500.0,20.311,20.311,20.2672,20.2727,52500.0
2008-08-18 13:20:00,37.03,37.08,37.01,37.05,47900.0,20.2727,20.3001,20.2617,20.2836,47900.0
2008-08-18 13:30:00,37.05,37.06,37.04,37.05,19900.0,20.2836,20.2891,20.2782,20.2836,19900.0
2008-08-18 13:40:00,37.05,37.07,37.03,37.04,30400.0,20.2836,20.2946,20.2727,20.2782,30400.0
2008-08-18 13:50:00,37.03,37.03,36.99,36.99,56800.0,20.2727,20.2727,20.2508,20.2508,56800.0
2008-08-18 14:00:00,36.98,36.98,36.96,36.98,39900.0,20.2453,20.2453,20.2344,20.2453,39900.0
2008-08-18 14:10:00,36.98,37.0,36.98,36.98,19800.0,20.2453,20.2563,20.2453,20.2453,19800.0
2008-08-18 14:20:00,36.97,37.0,36.97,36.98,23500.0,20.2398,20.2563,20.2398,20.2453,23500.0
2008-08-18 14:30:00,36.98,37.01,36.98,37.0,29800.0,20.2453,20.2617,20.2453,20.2563,29800.0
2008-08-18 14:40:00,37.0,37.05,37.0,37.05,16300.0,20.2563,20.2836,20.2563,20.2836,16300.0
2008-08-18 14:50:00,37.05,37.06,37.04,37.05,7700.0,20.2836,20.2891,20.2782,20.2836,7700.0
2008-08-18 15:00:00,37.05,37.06,37.0,37.01,76800.0,20.2836,20.2891,20.2563,20.2617,76800.0
2008-08-18 15:10:00,37.02,37.04,37.01,37.04,30500.0,20.2672,20.2782,20.2617,20.2782,30500.0
2008-08-18 15:20:00,37.03,37.09,36.99,37.07,60300.0,20.2727,20.3055,20.2508,20.2946,60300.0
2008-08-18 15:30:00,37.07,37.11,37.05,37.1,82700.0,20.2946,20.3165,20.2836,20.311,82700.0
2008-08-18 15:40:00,37.1,37.1,36.99,37.01,103900.0,20.311,20.311,20.2508,20.2617,103900.0
2008-08-18 15:50:00,37.01,37.11,37.01,37.1,389100.0,20.2617,20.3165,20.2617,20.311,389100.0
2008-08-19 09:30:00,37.15,37.15,36.95,37.05,118000.0,20.3384,20.3384,20.2289,20.2836,118000.0
2008-08-19 09:40:00,37.04,37.21,37.02,37.17,173800.0,20.2782,20.3712,20.2672,20.3493,173800.0
2008-08-19 09:50:00,37.17,37.22,37.05,37.08,139500.0,20.3493,20.3767,20.2836,20.3001,139500.0
2008-08-19 10:00:00,37.07,37.11,37.06,37.06,99000.0,20.2946,20.3165,20.2891,20.2891,99000.0
2008-08-19 10:10:00,37.07,37.08,37.04,37.06,60400.0,20.2946,20.3001,20.2782,20.2891,60400.0
2008-08-19 10:20:00,37.06,37.09,37.05,37.07,50800.0,20.2891,20.3055,20.2836,20.2946,50800.0
2008-08-19 10:30:00,37.07,37.13,37.06,37.12,33400.0,20.2946,20.3274,20.2891,20.322,33400.0
2008-08-19 10:40:00,37.12,37.15,37.05,37.05,54500.0,20.322,20.3384,20.2836,20.2836,54500.0
2008-08-19 10:50:00,37.04,37.07,37.01,37.05,102000.0,20.2782,20.2946,20.2617,20.2836,102000.0
2008-08-19 11:00:00,37.05,37.05,37.02,37.05,68500.0,20.2836,20.2836,20.2672,20.2836,68500.0
2008-08-19 11:10:00,37.06,37.07,37.01,37.02,53600.0,20.2891,20.2946,20.2617,20.2672,53600.0
2008-08-19 11:20:00,37.02,37.1,37.02,37.1,40100.0,20.2672,20.311,20.2672,20.311,40100.0
2008-08-19 11:30:00,37.09,37.1,37.01,37.04,18500.0,20.3055,20.311,20.2617,20.2782,18500.0
2008-08-19 11:40:00,37.04,37.09,37.04,37.09,16000.0,20.2782,20.3055,20.2782,20.3055,16000.0
2008-08-19 11:50:00,37.09,37.09,37.01,37.05,45600.0,20.3055,20.3055,20.2617,20.2836,45600.0
2008-08-19 12:00:00,37.05,37.13,37.04,37.11,50600.0,20.2836,20.3274,20.2782,20.3165,50600.0
2008-08-19 12:10:00,37.11,37.13,37.11,37.12,41200.0,20.3165,20.3274,20.3165,20.322,41200.0
2008-08-19 12:20:00,37.12,37.15,37.12,37.14,18100.0,20.322,20.3384,20.322,20.3329,18100.0
2008-08-19 12:30:00,37.14,37.14,37.1,37.12,23800.0,20.3329,20.3329,20.311,20.322,23800.0
2008-08-19 12:40:00,37.12,37.14,37.1,37.12,23200.0,20.322,20.3329,20.311,20.322,23200.0
2008-08-19 12:50:00,37.12,37.14,37.1,37.11,10100.0,20.322,20.3329,20.311,20.3165,10100.0
2008-08-19 13:00:00,37.1,37.1,37.09,37.1,15500.0,20.311,20.311,20.3055,20.311,15500.0
2008-08-19 13:10:00,37.1,37.13,37.1,37.12,22100.0,20.311,20.3274,20.311,20.322,22100.0
2008-08-19 13:20:00,37.13,37.15,37.13,37.15,23700.0,20.3274,20.3384,20.3274,20.3384,23700.0
2008-08-19 13:30:00,37.14,37.16,37.14,37.16,23600.0,20.3329,20.3439,20.3329,20.3439,23600.0
2008-08-19 13:40:00,37.15,37.16,37.14,37.15,21400.0,20.3384,20.3439,20.3329,20.3384,21400.0
2008-08-19 13:50:00,37.15,37.15,37.12,37.13,27100.0,20.3384,20.3384,20.322,20.3274,27100.0
2008-08-19 14:00:00,37.13,37.14,37.1,37.12,25800.0,20.3274,20.3329,20.311,20.322,25800.0
2008-08-19 14:10:00,37.12,37.14,37.12,37.13,24600.0,20.322,20.3329,20.322,20.3274,24600.0
2008-08-19 14:20:00,37.13,37.15,37.12,37.13,14900.0,20.3274,20.3384,20.322,20.3274,14900.0
2008-08-19 14:30:00,37.13,37.14,37.11,37.13,26200.0,20.3274,20.3329,20.3165,20.3274,26200.0
2008-08-19 14:40:00,37.13,37.15,37.11,37.15,48100.0,20.3274,20.3384,20.3165,20.3384,48100.0
2008-08-19 14:50:00,37.15,37.19,37.15,37.19,31100.0,20.3384,20.3603,20.3384,20.3603,31100.0
2008-08-19 15:00:00,37.19,37.19,37.09,37.12,70400.0,20.3603,20.3603,20.3055,20.322,70400.0
2008-08-19 15:10:00,37.11,37.13,37.1,37.11,83600.0,20.3165,20.3274,20.311,20.3165,83600.0
2008-08-19 15:20:00,37.1,37.21,37.08,37.14,133300.0,20.311,20.3712,20.3001,20.3329,133300.0
2008-08-19 15:30:00,37.14,37.15,37.07,37.14,48000.0,20.3329,20.3384,20.2946,20.3329,48000.0
2008-08-19 15:40:00,37.13,37.16,37.12,37.15,81000.0,20.3274,20.3439,20.322,20.3384,81000.0
2008-08-19 15:50:00,37.15,37.17,37.12,37.16,140400.0,20.3384,20.3493,20.322,20.3439,140400.0
2008-08-20 09:30:00,37.12,37.3,36.94,37.08,82000.0,20.322,20.4205,20.2234,20.3001,82000.0
2008-08-20 09:40:00,37.08,37.26,37.07,37.23,209700.0,20.3001,20.3986,20.2946,20.3822,209700.0
2008-08-20 09:50:00,37.23,37.29,37.22,37.28,86000.0,20.3822,20.415,20.3767,20.4096,86000.0
2008-08-20 10:00:00,37.27,37.28,37.16,37.2,103000.0,20.4041,20.4096,20.3439,20.3658,103000.0
2008-08-20 10:10:00,37.2,37.26,37.2,37.24,120300.0,20.3658,20.3986,20.3658,20.3877,120300.0
2008-08-20 10:20:00,37.24,37.27,37.19,37.22,60800.0,20.3877,20.4041,20.3603,20.3767,60800.0
2008-08-20 10:30:00,37.21,37.25,37.06,37.06,156600.0,20.3712,20.3931,20.2891,20.2891,156600.0
2008-08-20 10:40:00,37.06,37.22,37.04,37.21,200400.0,20.2891,20.3767,20.2782,20.3712,200400.0
2008-08-20 10:50:00,37.21,37.21,37.15,37.16,89600.0,20.3712,20.3712,20.3384,20.3439,89600.0
2008-08-20 11:00:00,37.16,37.27,37.16,37.27,148500.0,20.3439,20.4041,20.3439,20.4041,148500.0
2008-08-20 11:10:00,37.27,37.28,37.24,37.28,173300.0,20.4041,20.4096,20.3877,20.4096,173300.0
2008-08-20 11:20:00,37.27,37.33,37.26,37.32,92400.0,20.4041,20.4369,20.3986,20.4315,92400.0
2008-08-20 11:30:00,37.31,37.37,37.31,37.37,52300.0,20.426,20.4588,20.426,20.4588,52300.0
2008-08-20 11:40:00,37.37,37.37,37.33,37.34,51700.0,20.4588,20.4588,20.4369,20.4424,51700.0
2008-08-20 11:50:00,37.33,37.34,37.31,37.31,66500.0,20.4369,20.4424,20.426,20.426,66500.0
2008-08-20 12:00:00,37.31,37.33,37.26,37.26,83900.0,20.426,20.4369,20.3986,20.3986,83900.0
2008-08-20 12:10:00,37.26,37.27,37.25,37.26,54200.0,20.3986,20.4041,20.3931,20.3986,54200.0
2008-08-20 12:20:00,37.26,37.32,37.25,37.31,52800.0,20.3986,20.4315,20.3931,20.426,52800.0
2008-08-20 12:30:00,37.32,37.34,37.29,37.31,55700.0,20.4315,20.4424,20.415,20.426,55700.0
2008-08-20 12:40:00,37.29,37.3,37.27,37.29,57200.0,20.415,20.4205,20.4041,20.415,57200.0
2008-08-20 12:50:00,37.29,37.29,37.27,37.27,30500.0,20.415,20.415,20.4041,20.4041,30500.0
2008-08-20 13:00:00,37.27,37.28,37.25,37.26,11900.0,20.4041,20.4096,20.3931,20.3986,11900.0
2008-08-20 13:10:00,37.26,37.28,37.24,37.25,41300.0,20.3986,20.4096,20.3877,20.3931,41300.0
2008-08-20 13:20:00,37.26,37.28,37.25,37.26,48600.0,20.3986,20.4096,20.3931,20.3986,48600.0
2008-08-20 13:30:00,37.26,37.26,37.23,37.23,19200.0,20.3986,20.3986,20.3822,20.3822,19200.0
2008-08-20 13:40:00,37.23,37.24,37.21,37.23,14600.0,20.3822,20.3877,20.3712,20.3822,14600.0
2008-08-20 13:50:00,37.24,37.24,37.22,37.23,4300.0,20.3877,20.3877,20.3767,20.3822,4300.0
2008-08-20 14:00:00,37.23,37.23,37.2,37.21,21900.0,20.3822,20.3822,20.3658,20.3712,21900.0
2008-08-20 14:10:00,37.21,37.22,37.19,37.2,26200.0,20.3712,20.3767,20.3603,20.3658,26200.0
2008-08-20 14:20:00,37.2,37.22,37.19,37.19,31800.0,20.3658,20.3767,20.3603,20.3603,31800.0
2008-08-20 14:30:00,37.19,37.21,37.18,37.19,52900.0,20.3603,20.3712,20.3548,20.3603,52900.0
2008-08-20 14:40:00,37.19,37.22,37.18,37.2,25700.0,20.3603,20.3767,20.3548,20.3658,25700.0
2008-08-20 14:50:00,37.2,37.24,37.19,37.22,68600.0,20.3658,20.3877,20.3603,20.3767,68600.0
2008-08-20 15:00:00,37.22,37.28,37.22,37.26,61600.0,20.3767,20.4096,20.3767,20.3986,61600.0
2008-08-20 15:10:00,37.26,37.27,37.24,37.25,62200.0,20.3986,20.4041,20.3877,20.3931,62200.0
2008-08-20 15:20:00,37.24,37.28,37.21,37.26,385400.0,20.3877,20.4096,20.3712,20.3986,385400.0
2008-08-20 15:30:00,37.26,37.28,37.2,37.22,94800.0,20.3986,20.4096,20.3658,20.3767,94800.0
2008-08-20 15:40:00,37.22,37.33,37.22,37.33,136500.0,20.3767,20.4369,20.3767,20.4369,136500.0
2008-08-20 15:50:00,37.33,37.39,37.33,37.37,268400.0,20.4369,20.4698,20.4369,20.4588,268400.0
2008-08-21 09:30:00,37.15,37.45,37.09,37.38,88900.0,20.3384,20.5026,20.3055,20.4643,88900.0
2008-08-21 09:40:00,37.37,37.49,37.33,37.41,116300.0,20.4588,20.5245,20.4369,20.4807,116300.0
2008-08-21 09:50:00,37.41,37.66,37.41,37.64,225200.0,20.4807,20.6176,20.4807,20.6067,225200.0
2008-08-21 10:00:00,37.64,37.67,37.49,37.5,153800.0,20.6067,20.6231,20.5245,20.53,153800.0
2008-08-21 10:10:00,37.5,37.58,37.44,37.58,174100.0,20.53,20.5738,20.4972,20.5738,174100.0
2008-08-21 10:20:00,37.58,37.64,37.56,37.56,455200.0,20.5738,20.6067,20.5629,20.5629,455200.0
2008-08-21 10:30:00,37.56,37.56,37.47,37.53,172400.0,20.5629,20.5629,20.5136,20.5464,172400.0
2008-08-21 10:40:00,37.54,37.55,37.46,37.51,147100.0,20.5519,20.5574,20.5081,20.5355,147100.0
2008-08-21 10:50:00,37.5,37.54,37.46,37.54,95600.0,20.53,20.5519,20.5081,20.5519,95600.0
2008-08-21 11:00:00,37.54,37.57,37.5,37.57,164400.0,20.5519,20.5683,20.53,20.5683,164400.0
2008-08-21 11:10:00,37.57,37.69,37.57,37.63,92400.0,20.5683,20.634,20.5683,20.6012,92400.0
2008-08-21 11:20:00,37.63,37.7,37.62,37.69,73400.0,20.6012,20.6395,20.5957,20.634,73400.0
2008-08-21 11:30:00,37.69,37.69,37.57,37.57,32000.0,20.634,20.634,20.5683,20.5683,32000.0
2008-08-21 11:40:00,37.57,37.68,37.57,37.61,90200.0,20.5683,20.6285,20.5683,20.5902,90200.0
2008-08-21 11:50:00,37.61,37.64,37.6,37.62,40300.0,20.5902,20.6067,20.5848,20.5957,40300.0
2008-08-21 12:00:00,37.63,37.68,37.62,37.64,28100.0,20.6012,20.6285,20.5957,20.6067,28100.0
2008-08-21 12:10:00,37.65,37.65,37.63,37.65,31400.0,20.6121,20.6121,20.6012,20.6121,31400.0
2008-08-21 12:20:00,37.65,37.65,37.6,37.63,25300.0,20.6121,20.6121,20.5848,20.6012,25300.0
2008-08-21 12:30:00,37.63,37.64,37.61,37.63,151400.0,20.6012,20.6067,20.5902,20.6012,151400.0
2008-08-21 12:40:00,37.63,37.66,37.62,37.66,7500.0,20.6012,20.6176,20.5957,20.6176,7500.0
2008-08-21 12:50:00,37.67,37.69,37.64,37.69,12700.0,20.6231,20.634,20.6067,20.634,12700.0
2008-08-21 13:00:00,37.69,37.69,37.67,37.69,16500.0,20.634,20.634,20.6231,20.634,16500.0
2008-08-21 13:10:00,37.68,37.7,37.66,37.7,32400.0,20.6285,20.6395,20.6176,20.6395,32400.0
2008-08-21 13:20:00,37.7,37.71,37.68,37.69,41900.0,20.6395,20.645,20.6285,20.634,41900.0
2008-08-21 13:30:00,37.69,37.71,37.69,37.71,9600.0,20.634,20.645,20.634,20.645,9600.0
2008-08-21 13:40:00,37.71,37.71,37.67,37.68,19500.0,20.645,20.645,20.6231,20.6285,19500.0
2008-08-21 13:50:00,37.68,37.69,37.66,37.69,22700.0,20.6285,20.634,20.6176,20.634,22700.0
2008-08-21 14:00:00,37.69,37.74,37.68,37.74,22800.0,20.634,20.6614,20.6285,20.6614,22800.0
2008-08-21 14:10:00,37.74,37.78,37.74,37.74,33900.0,20.6614,20.6833,20.6614,20.6614,33900.0
2008-08-21 14:20:00,37.74,37.75,37.72,37.74,21100.0,20.6614,20.6669,20.6504,20.6614,21100.0
2008-08-21 14:30:00,37.74,37.8,37.74,37.8,36300.0,20.6614,20.6942,20.6614,20.6942,36300.0
2008-08-21 14:40:00,37.8,37.88,37.8,37.86,87900.0,20.6942,20.738,20.6942,20.7271,87900.0
2008-08-21 14:50:00,37.86,37.87,37.8,37.8,104000.0,20.7271,20.7326,20.6942,20.6942,104000.0
2008-08-21 15:00:00,37.81,37.81,37.78,37.79,27900.0,20.6997,20.6997,20.6833,20.6888,27900.0
2008-08-21 15:10:00,37.78,37.82,37.76,37.76,31900.0,20.6833,20.7052,20.6723,20.6723,31900.0
2008-08-21 15:20:00,37.76,37.78,37.73,37.78,123200.0,20.6723,20.6833,20.6559,20.6833,123200.0
2008-08-21 15:30:00,37.78,37.79,37.74,37.76,210100.0,20.6833,20.6888,20.6614,20.6723,210100.0
2008-08-21 15:40:00,37.76,37.77,37.7,37.71,108000.0,20.6723,20.6778,20.6395,20.645,108000.0
2008-08-21 15:50:00,37.71,37.79,37.7,37.75,228000.0,20.645,20.6888,20.6395,20.6669,228000.0
2008-08-22 09:30:00,37.86,37.99,37.76,37.78,83900.0,20.7271,20.7983,20.6723,20.6833,83900.0
2008-08-22 09:40:00,37.78,37.9,37.75,37.88,130900.0,20.6833,20.749,20.6669,20.738,130900.0
2008-08-22 09:50:00,37.88,37.88,37.77,37.84,90700.0,20.738,20.738,20.6778,20.7161,90700.0
2008-08-22 10:00:00,37.85,38.03,37.85,37.99,152400.0,20.7216,20.8202,20.7216,20.7983,152400.0
2008-08-22 10:10:00,37.99,38.01,37.93,37.99,61100.0,20.7983,20.8092,20.7654,20.7983,61100.0
2008-08-22 10:20:00,37.98,37.98,37.89,37.9,74000.0,20.7928,20.7928,20.7435,20.749,74000.0
2008-08-22 10:30:00,37.9,37.9,37.87,37.87,26800.0,20.749,20.749,20.7326,20.7326,26800.0
2008-08-22 10:40:00,37.87,37.87,37.85,37.87,42800.0,20.7326,20.7326,20.7216,20.7326,42800.0
2008-08-22 10:50:00,37.87,37.87,37.85,37.86,24200.0,20.7326,20.7326,20.7216,20.7271,24200.0
2008-08-22 11:00:00,37.87,37.9,37.85,37.9,29600.0,20.7326,20.749,20.7216,20.749,29600.0
2008-08-22 11:10:00,37.9,37.93,37.89,37.9,43600.0,20.749,20.7654,20.7435,20.749,43600.0
2008-08-22 11:20:00,37.9,37.91,37.88,37.88,9600.0,20.749,20.7545,20.738,20.738,9600.0
2008-08-22 11:30:00,37.89,37.9,37.87,37.88,11700.0,20.7435,20.749,20.7326,20.738,11700.0
2008-08-22 11:40:00,37.88,37.91,37.87,37.9,27500.0,20.738,20.7545,20.7326,20.749,27500.0
2008-08-22 11:50:00,37.9,37.9,37.87,37.9,10600.0,20.749,20.749,20.7326,20.749,10600.0
2008-08-22 12:00:00,37.9,37.9,37.86,37.86,33100.0,20.749,20.749,20.7271,20.7271,33100.0
2008-08-22 12:10:00,37.86,37.87,37.85,37.87,15300.0,20.7271,20.7326,20.7216,20.7326,15300.0
2008-08-22 12:20:00,37.86,37.86,37.84,37.84,20500.0,20.7271,20.7271,20.7161,20.7161,20500.0
2008-08-22 12:30:00,37.84,37.87,37.83,37.83,27200.0,20.7161,20.7326,20.7107,20.7107,27200.0
2008-08-22 12:40:00,37.83,37.84,37.79,37.79,37400.0,20.7107,20.7161,20.6888,20.6888,37400.0
2008-08-22 12:50:00,37.79,37.79,37.77,37.78,33500.0,20.6888,20.6888,20.6778,20.6833,33500.0
2008-08-22 13:00:00,37.78,37.83,37.78,37.82,39500.0,20.6833,20.7107,20.6833,20.7052,39500.0
2008-08-22 13:10:00,37.82,37.85,37.82,37.84,8200.0,20.7052,20.7216,20.7052,20.7161,8200.0
2008-08-22 13:20:00,37.85,37.85,37.83,37.84,5200.0,20.7216,20.7216,20.7107,20.7161,5200.0
2008-08-22 13:30:00,37.85,37.85,37.83,37.84,7000.0,20.7216,20.7216,20.7107,20.7161,7000.0
2008-08-22 13:40:00,37.85,37.89,37.85,37.89,5400.0,20.7216,20.7435,20.7216,20.7435,5400.0
2008-08-22 13:50:00,37.89,37.9,37.89,37.9,8200.0,20.7435,20.749,20.7435,20.749,8200.0
2008-08-22 14:00:00,37.9,37.9,37.86,37.86,10900.0,20.749,20.749,20.7271,20.7271,10900.0
2008-08-22 14:10:00,37.86,37.86,37.86,37.86,6500.0,20.7271,20.7271,20.7271,20.7271,6500.0
2008-08-22 14:20:00,37.86,37.9,37.79,37.79,569200.0,20.7271,20.749,20.6888,20.6888,569200.0
2008-08-22 14:30:00,37.78,37.84,37.78,37.84,26000.0,20.6833,20.7161,20.6833,20.7161,26000.0
2008-08-22 14:40:00,37.84,37.88,37.77,37.77,137000.0,20.7161,20.738,20.6778,20.6778,137000.0
2008-08-22 14:50:00,37.78,37.79,37.77,37.79,7800.0,20.6833,20.6888,20.6778,20.6888,7800.0
2008-08-22 15:00:00,37.79,37.81,37.78,37.79,13500.0,20.6888,20.6997,20.6833,20.6888,13500.0
2008-08-22 15:10:00,37.8,37.86,37.8,37.86,27400.0,20.6942,20.7271,20.6942,20.7271,27400.0
2008-08-22 15:20:00,37.85,37.85,37.83,37.83,7200.0,20.7216,20.7216,20.7107,20.7107,7200.0
2008-08-22 15:30:00,37.83,37.87,37.82,37.84,44600.0,20.7107,20.7326,20.7052,20.7161,44600.0
2008-08-22 15:40:00,37.84,37.86,37.83,37.83,73000.0,20.7161,20.7271,20.7107,20.7107,73000.0
2008-08-22 15:50:00,37.83,37.86,37.82,37.83,145200.0,20.7107,20.7271,20.7052,20.7107,145200.0
2008-08-25 09:30:00,37.95,37.96,37.69,37.73,58600.0,20.7764,20.7818,20.634,20.6559,58600.0
2008-08-25 09:40:00,37.74,37.77,37.65,37.75,72500.0,20.6614,20.6778,20.6121,20.6669,72500.0
2008-08-25 09:50:00,37.74,37.76,37.58,37.59,60400.0,20.6614,20.6723,20.5738,20.5793,60400.0
2008-08-25 10:00:00,37.6,37.68,37.55,37.59,139200.0,20.5848,20.6285,20.5574,20.5793,139200.0
2008-08-25 10:10:00,37.57,37.61,37.56,37.61,74400.0,20.5683,20.5902,20.5629,20.5902,74400.0
2008-08-25 10:20:00,37.6,37.6,37.48,37.49,45800.0,20.5848,20.5848,20.5191,20.5245,45800.0
2008-08-25 10:30:00,37.49,37.54,37.49,37.49,30200.0,20.5245,20.5519,20.5245,20.5245,30200.0
2008-08-25 10:40:00,37.49,37.5,37.46,37.47,32800.0,20.5245,20.53,20.5081,20.5136,32800.0
2008-08-25 10:50:00,37.46,37.47,37.45,37.45,15700.0,20.5081,20.5136,20.5026,20.5026,15700.0
2008-08-25 11:00:00,37.44,37.45,37.41,37.41,31900.0,20.4972,20.5026,20.4807,20.4807,31900.0
2008-08-25 11:10:00,37.41,37.41,37.38,37.4,45900.0,20.4807,20.4807,20.4643,20.4753,45900.0
2008-08-25 11:20:00,37.4,37.45,37.4,37.45,33200.0,20.4753,20.5026,20.4753,20.5026,33200.0
2008-08-25 11:30:00,37.46,37.47,37.43,37.47,15300.0,20.5081,20.5136,20.4917,20.5136,15300.0
2008-08-25 11:40:00,37.48,37.54,37.48,37.54,96400.0,20.5191,20.5519,20.5191,20.5519,96400.0
2008-08-25 11:50:00,37.54,37.54,37.35,37.36,81800.0,20.5519,20.5519,20.4479,20.4534,81800.0
2008-08-25 12:00:00,37.36,37.39,37.35,37.36,39800.0,20.4534,20.4698,20.4479,20.4534,39800.0
2008-08-25 12:10:00,37.36,37.36,37.3,37.32,72400.0,20.4534,20.4534,20.4205,20.4315,72400.0
2008-08-25 12:20:00,37.32,37.32,37.3,37.31,30900.0,20.4315,20.4315,20.4205,20.426,30900.0
2008-08-25 12:30:00,37.31,37.31,37.29,37.3,24000.0,20.426,20.426,20.415,20.4205,24000.0
2008-08-25 12:40:00,37.29,37.32,37.28,37.32,25400.0,20.415,20.4315,20.4096,20.4315,25400.0
2008-08-25 12:50:00,37.32,37.32,37.29,37.3,32600.0,20.4315,20.4315,20.415,20.4205,32600.0
2008-08-25 13:00:00,37.3,37.36,37.29,37.36,43500.0,20.4205,20.4534,20.415,20.4534,43500.0
2008-08-25 13:10:00,37.35,37.37,37.35,37.35,19000.0,20.4479,20.4588,20.4479,20.4479,19000.0
2008-08-25 13:20:00,37.34,37.4,37.34,37.39,154000.0,20.4424,20.4753,20.4424,20.4698,154000.0
2008-08-25 13:30:00,37.39,37.4,37.38,37.38,14500.0,20.4698,20.4753,20.4643,20.4643,14500.0
2008-08-25 13:40:00,37.38,37.46,37.38,37.4,260800.0,20.4643,20.5081,20.4643,20.4753,260800.0
2008-08-25 13:50:00,37.4,37.4,37.38,37.39,31600.0,20.4753,20.4753,20.4643,20.4698,31600.0
2008-08-25 14:00:00,37.38,37.38,37.33,37.35,14400.0,20.4643,20.4643,20.4369,20.4479,14400.0
2008-08-25 14:10:00,37.34,37.36,37.33,37.35,25700.0,20.4424,20.4534,20.4369,20.4479,25700.0
2008-08-25 14:20:00,37.35,37.35,37.33,37.34,35200.0,20.4479,20.4479,20.4369,20.4424,35200.0
2008-08-25 14:30:00,37.34,37.38,37.34,37.36,11700.0,20.4424,20.4643,20.4424,20.4534,11700.0
2008-08-25 14:40:00,37.37,37.42,37.37,37.4,107200.0,20.4588,20.4862,20.4588,20.4753,107200.0
2008-08-25 14:50:00,37.41,37.41,37.3,37.31,35300.0,20.4807,20.4807,20.4205,20.426,35300.0
2008-08-25 15:00:00,37.31,37.39,37.3,37.39,163100.0,20.426,20.4698,20.4205,20.4698,163100.0
2008-08-25 15:10:00,37.4,37.46,37.38,37.45,193000.0,20.4753,20.5081,20.4643,20.5026,193000.0
2008-08-25 15:20:00,37.45,37.49,37.45,37.48,192800.0,20.5026,20.5245,20.5026,20.5191,192800.0
2008-08-25 15:30:00,37.49,37.49,37.42,37.42,82600.0,20.5245,20.5245,20.4862,20.4862,82600.0
2008-08-25 15:40:00,37.41,37.51,37.39,37.49,69800.0,20.4807,20.5355,20.4698,20.5245,69800.0
2008-08-25 15:50:00,37.49,37.49,37.43,37.46,297900.0,20.5245,20.5245,20.4917,20.5081,297900.0
2008-08-26 09:30:00,37.4,37.69,37.35,37.68,117400.0,20.4753,20.634,20.4479,20.6285,117400.0
2008-08-26 09:40:00,37.69,37.78,37.63,37.64,188900.0,20.634,20.6833,20.6012,20.6067,188900.0
2008-08-26 09:50:00,37.65,37.75,37.64,37.75,119100.0,20.6121,20.6669,20.6067,20.6669,119100.0
2008-08-26 10:00:00,37.75,37.86,37.74,37.8,124500.0,20.6669,20.7271,20.6614,20.6942,124500.0
2008-08-26 10:10:00,37.8,37.81,37.72,37.78,122800.0,20.6942,20.6997,20.6504,20.6833,122800.0
2008-08-26 10:20:00,37.79,37.86,37.79,37.83,51000.0,20.6888,20.7271,20.6888,20.7107,51000.0
2008-08-26 10:30:00,37.83,37.83,37.77,37.77,42500.0,20.7107,20.7107,20.6778,20.6778,42500.0
2008-08-26 10:40:00,37.77,37.85,37.76,37.84,278100.0,20.6778,20.7216,20.6723,20.7161,278100.0
2008-08-26 10:50:00,37.84,37.85,37.82,37.83,14800.0,20.7161,20.7216,20.7052,20.7107,14800.0
2008-08-26 11:00:00,37.84,37.84,37.79,37.79,31700.0,20.7161,20.7161,20.6888,20.6888,31700.0
2008-08-26 11:10:00,37.78,37.8,37.77,37.8,38400.0,20.6833,20.6942,20.6778,20.6942,38400.0
2008-08-26 11:20:00,37.8,37.81,37.76,37.77,39700.0,20.6942,20.6997,20.6723,20.6778,39700.0
2008-08-26 11:30:00,37.76,37.77,37.67,37.7,51400.0,20.6723,20.6778,20.6231,20.6395,51400.0
2008-08-26 11:40:00,37.7,37.81,37.7,37.81,54500.0,20.6395,20.6997,20.6395,20.6997,54500.0
2008-08-26 11:50:00,37.81,37.83,37.8,37.8,27400.0,20.6997,20.7107,20.6942,20.6942,27400.0
2008-08-26 12:00:00,37.79,37.79,37.76,37.77,21300.0,20.6888,20.6888,20.6723,20.6778,21300.0
2008-08-26 12:10:00,37.77,37.78,37.75,37.78,3400.0,20.6778,20.6833,20.6669,20.6833,3400.0
2008-08-26 12:20:00,37.8,37.85,37.77,37.77,35400.0,20.6942,20.7216,20.6778,20.6778,35400.0
2008-08-26 12:30:00,37.76,37.79,37.75,37.79,14700.0,20.6723,20.6888,20.6669,20.6888,14700.0
2008-08-26 12:40:00,37.78,37.84,37.77,37.83,42300.0,20.6833,20.7161,20.6778,20.7107,42300.0
2008-08-26 12:50:00,37.84,37.84,37.78,37.79,15600.0,20.7161,20.7161,20.6833,20.6888,15600.0
2008-08-26 13:00:00,37.79,37.8,37.78,37.79,3700.0,20.6888,20.6942,20.6833,20.6888,3700.0
2008-08-26 13:10:00,37.8,37.82,37.8,37.82,8200.0,20.6942,20.7052,20.6942,20.7052,8200.0
2008-08-26 13:20:00,37.83,37.85,37.83,37.85,24500.0,20.7107,20.7216,20.7107,20.7216,24500.0
2008-08-26 13:30:00,37.84,37.86,37.82,37.85,15000.0,20.7161,20.7271,20.7052,20.7216,15000.0
2008-08-26 13:40:00,37.85,37.87,37.84,37.86,24900.0,20.7216,20.7326,20.7161,20.7271,24900.0
2008-08-26 13:50:00,37.87,37.96,37.87,37.94,63100.0,20.7326,20.7818,20.7326,20.7709,63100.0
2008-08-26 14:00:00,37.93,37.93,37.88,37.93,31800.0,20.7654,20.7654,20.738,20.7654,31800.0
2008-08-26 14:10:00,37.93,37.94,37.88,37.89,47000.0,20.7654,20.7709,20.738,20.7435,47000.0
2008-08-26 14:20:00,37.89,37.9,37.87,37.89,26400.0,20.7435,20.749,20.7326,20.7435,26400.0
2008-08-26 14:30:00,37.89,37.9,37.87,37.89,35800.0,20.7435,20.749,20.7326,20.7435,35800.0
2008-08-26 14:40:00,37.9,37.9,37.84,37.86,27400.0,20.749,20.749,20.7161,20.7271,27400.0
2008-08-26 14:50:00,37.86,37.87,37.82,37.82,10000.0,20.7271,20.7326,20.7052,20.7052,10000.0
2008-08-26 15:00:00,37.82,37.87,37.79,37.8,39500.0,20.7052,20.7326,20.6888,20.6942,39500.0
2008-08-26 15:10:00,37.8,37.88,37.79,37.86,44400.0,20.6942,20.738,20.6888,20.7271,44400.0
2008-08-26 15:20:00,37.85,37.87,37.79,37.83,29000.0,20.7216,20.7326,20.6888,20.7107,29000.0
2008-08-26 15:30:00,37.83,37.87,37.82,37.86,22800.0,20.7107,20.7326,20.7052,20.7271,22800.0
2008-08-26 15:40:00,37.85,37.9,37.85,37.89,47700.0,20.7216,20.749,20.7216,20.7435,47700.0
2008-08-26 15:50:00,37.88,37.91,37.81,37.82,280100.0,20.738,20.7545,20.6997,20.7052,280100.0
2008-08-27 09:30:00,38.07,38.07,37.82,38.03,96400.0,20.8421,20.8421,20.7052,20.8202,96400.0
2008-08-27 09:40:00,38.05,38.08,38.04,38.06,42300.0,20.8311,20.8475,20.8256,20.8366,42300.0
2008-08-27 09:50:00,38.05,38.07,38.01,38.06,29900.0,20.8311,20.8421,20.8092,20.8366,29900.0
2008-08-27 10:00:00,38.06,38.11,38.06,38.11,36400.0,20.8366,20.864,20.8366,20.864,36400.0
2008-08-27 10:10:00,38.11,38.12,38.09,38.12,142300.0,20.864,20.8694,20.853,20.8694,142300.0
2008-08-27 10:20:00,38.13,38.16,38.1,38.14,56300.0,20.8749,20.8913,20.8585,20.8804,56300.0
2008-08-27 10:30:00,38.14,38.21,38.14,38.15,156000.0,20.8804,20.9187,20.8804,20.8859,156000.0
2008-08-27 10:40:00,38.15,38.22,38.14,38.21,195700.0,20.8859,20.9242,20.8804,20.9187,195700.0
2008-08-27 10:50:00,38.2,38.24,38.2,38.23,132400.0,20.9132,20.9351,20.9132,20.9297,132400.0
2008-08-27 11:00:00,38.24,38.24,38.17,38.17,87200.0,20.9351,20.9351,20.8968,20.8968,87200.0
2008-08-27 11:10:00,38.18,38.19,38.16,38.18,68500.0,20.9023,20.9078,20.8913,20.9023,68500.0
2008-08-27 11:20:00,38.18,38.2,38.12,38.12,116400.0,20.9023,20.9132,20.8694,20.8694,116400.0
2008-08-27 11:30:00,38.11,38.11,38.09,38.1,96300.0,20.864,20.864,20.853,20.8585,96300.0
2008-08-27 11:40:00,38.11,38.14,38.07,38.14,86200.0,20.864,20.8804,20.8421,20.8804,86200.0
2008-08-27 11:50:00,38.14,38.14,38.09,38.12,118000.0,20.8804,20.8804,20.853,20.8694,118000.0
2008-08-27 12:00:00,38.12,38.21,38.1,38.21,45900.0,20.8694,20.9187,20.8585,20.9187,45900.0
2008-08-27 12:10:00,38.21,38.23,38.17,38.17,132900.0,20.9187,20.9297,20.8968,20.8968,132900.0
2008-08-27 12:20:00,38.18,38.19,38.17,38.18,13600.0,20.9023,20.9078,20.8968,20.9023,13600.0
2008-08-27 12:30:00,38.18,38.19,38.15,38.16,36200.0,20.9023,20.9078,20.8859,20.8913,36200.0
2008-08-27 12:40:00,38.16,38.24,38.15,38.23,18700.0,20.8913,20.9351,20.8859,20.9297,18700.0
2008-08-27 12:50:00,38.24,38.25,38.22,38.23,38400.0,20.9351,20.9406,20.9242,20.9297,38400.0
2008-08-27 13:00:00,38.22,38.23,38.21,38.22,40600.0,20.9242,20.9297,20.9187,20.9242,40600.0
2008-08-27 13:10:00,38.22,38.23,38.2,38.22,24900.0,20.9242,20.9297,20.9132,20.9242,24900.0
2008-08-27 13:20:00,38.21,38.21,38.19,38.21,27200.0,20.9187,20.9187,20.9078,20.9187,27200.0
2008-08-27 13:30:00,38.21,38.22,38.19,38.22,11200.0,20.9187,20.9242,20.9078,20.9242,11200.0
2008-08-27 13:40:00,38.22,38.22,38.2,38.21,18400.0,20.9242,20.9242,20.9132,20.9187,18400.0
2008-08-27 13:50:00,38.21,38.22,38.19,38.2,16400.0,20.9187,20.9242,20.9078,20.9132,16400.0
2008-08-27 14:00:00,38.19,38.19,38.17,38.19,7700.0,20.9078,20.9078,20.8968,20.9078,7700.0
2008-08-27 14:10:00,38.19,38.19,38.13,38.14,31300.0,20.9078,20.9078,20.8749,20.8804,31300.0
2008-08-27 14:20:00,38.15,38.19,38.15,38.18,22100.0,20.8859,20.9078,20.8859,20.9023,22100.0
2008-08-27 14:30:00,38.18,38.19,38.17,38.19,9700.0,20.9023,20.9078,20.8968,20.9078,9700.0
2008-08-27 14:40:00,38.19,38.19,38.15,38.16,14400.0,20.9078,20.9078,20.8859,20.8913,14400.0
2008-08-27 14:50:00,38.15,38.18,38.15,38.18,38100.0,20.8859,20.9023,20.8859,20.9023,38100.0
2008-08-27 15:00:00,38.18,38.21,38.17,38.21,13000.0,20.9023,20.9187,20.8968,20.9187,13000.0
2008-08-27 15:10:00,38.21,38.22,38.13,38.17,140600.0,20.9187,20.9242,20.8749,20.8968,140600.0
2008-08-27 15:20:00,38.16,38.18,38.12,38.13,32000.0,20.8913,20.9023,20.8694,20.8749,32000.0
2008-08-27 15:30:00,38.13,38.14,38.11,38.12,62100.0,20.8749,20.8804,20.864,20.8694,62100.0
2008-08-27 15:40:00,38.13,38.15,38.11,38.13,42500.0,20.8749,20.8859,20.864,20.8749,42500.0
2008-08-27 15:50:00,38.12,38.15,38.12,38.13,291200.0,20.8694,20.8859,20.8694,20.8749,291200.0
2008-08-28 09:30:00,38.34,38.36,38.15,38.36,49600.0,20.9899,21.0008,20.8859,21.0008,49600.0
2008-08-28 09:40:00,38.36,38.38,38.22,38.32,91400.0,21.0008,21.0118,20.9242,20.9789,91400.0
2008-08-28 09:50:00,38.32,38.32,38.24,38.27,47400.0,20.9789,20.9789,20.9351,20.9516,47400.0
2008-08-28 10:00:00,38.28,38.31,38.18,38.23,121100.0,20.957,20.9735,20.9023,20.9297,121100.0
2008-08-28 10:10:00,38.24,38.3,38.24,38.26,25500.0,20.9351,20.968,20.9351,20.9461,25500.0
2008-08-28 10:20:00,38.26,38.26,38.22,38.26,17400.0,20.9461,20.9461,20.9242,20.9461,17400.0
2008-08-28 10:30:00,38.27,38.27,38.22,38.22,22700.0,20.9516,20.9516,20.9242,20.9242,22700.0
2008-08-28 10:40:00,38.23,38.29,38.22,38.24,37000.0,20.9297,20.9625,20.9242,20.9351,37000.0
2008-08-28 10:50:00,38.23,38.24,38.14,38.15,78600.0,20.9297,20.9351,20.8804,20.8859,78600.0
2008-08-28 11:00:00,38.16,38.27,38.14,38.27,182100.0,20.8913,20.9516,20.8804,20.9516,182100.0
2008-08-28 11:10:00,38.28,38.28,38.24,38.26,27000.0,20.957,20.957,20.9351,20.9461,27000.0
2008-08-28 11:20:00,38.27,38.28,38.2,38.22,47600.0,20.9516,20.957,20.9132,20.9242,47600.0
2008-08-28 11:30:00,38.22,38.24,38.2,38.22,18600.0,20.9242,20.9351,20.9132,20.9242,18600.0
2008-08-28 11:40:00,38.21,38.21,38.1,38.17,35100.0,20.9187,20.9187,20.8585,20.8968,35100.0
2008-08-28 11:50:00,38.17,38.28,38.16,38.26,39300.0,20.8968,20.957,20.8913,20.9461,39300.0
2008-08-28 12:00:00,38.27,38.27,38.23,38.24,23400.0,20.9516,20.9516,20.9297,20.9351,23400.0
2008-08-28 12:10:00,38.24,38.24,38.18,38.18,7200.0,20.9351,20.9351,20.9023,20.9023,7200.0
2008-08-28 12:20:00,38.17,38.19,38.17,38.17,11100.0,20.8968,20.9078,20.8968,20.8968,11100.0
2008-08-28 12:30:00,38.17,38.18,38.16,38.17,22000.0,20.8968,20.9023,20.8913,20.8968,22000.0
2008-08-28 12:40:00,38.16,38.17,38.15,38.15,6900.0,20.8913,20.8968,20.8859,20.8859,6900.0
2008-08-28 12:50:00,38.16,38.2,38.16,38.19,29700.0,20.8913,20.9132,20.8913,20.9078,29700.0
2008-08-28 13:00:00,38.18,38.19,38.15,38.15,12200.0,20.9023,20.9078,20.8859,20.8859,12200.0
2008-08-28 13:10:00,38.14,38.15,38.13,38.13,13800.0,20.8804,20.8859,20.8749,20.8749,13800.0
2008-08-28 13:20:00,38.13,38.15,38.13,38.15,9000.0,20.8749,20.8859,20.8749,20.8859,9000.0
2008-08-28 13:30:00,38.15,38.19,38.15,38.19,15600.0,20.8859,20.9078,20.8859,20.9078,15600.0
2008-08-28 13:40:00,38.2,38.24,38.2,38.23,16600.0,20.9132,20.9351,20.9132,20.9297,16600.0
2008-08-28 13:50:00,38.24,38.24,38.22,38.23,62900.0,20.9351,20.9351,20.9242,20.9297,62900.0
2008-08-28 14:00:00,38.22,38.23,38.18,38.18,6100.0,20.9242,20.9297,20.9023,20.9023,6100.0
2008-08-28 14:10:00,38.18,38.22,38.17,38.22,12800.0,20.9023,20.9242,20.8968,20.9242,12800.0
2008-08-28 14:20:00,38.22,38.28,38.22,38.27,9900.0,20.9242,20.957,20.9242,20.9516,9900.0
2008-08-28 14:30:00,38.28,38.33,38.28,38.33,97800.0,20.957,20.9844,20.957,20.9844,97800.0
2008-08-28 14:40:00,38.33,38.35,38.33,38.33,15900.0,20.9844,20.9954,20.9844,20.9844,15900.0
2008-08-28 14:50:00,38.33,38.34,38.32,38.32,3200.0,20.9844,20.9899,20.9789,20.9789,3200.0
2008-08-28 15:00:00,38.32,38.32,38.3,38.31,14900.0,20.9789,20.9789,20.968,20.9735,14900.0
2008-08-28 15:10:00,38.31,38.35,38.3,38.34,91100.0,20.9735,20.9954,20.968,20.9899,91100.0
2008-08-28 15:20:00,38.34,38.37,38.34,38.36,16500.0,20.9899,21.0063,20.9899,21.0008,16500.0
2008-08-28 15:30:00,38.36,38.38,38.33,38.34,48000.0,21.0008,21.0118,20.9844,20.9899,48000.0
2008-08-28 15:40:00,38.34,38.35,38.31,38.33,29300.0,20.9899,20.9954,20.9735,20.9844,29300.0
2008-08-28 15:50:00,38.33,38.4,38.29,38.4,321900.0,20.9844,21.0227,20.9625,21.0227,321900.0
2008-08-29 09:30:00,38.14,38.36,38.14,38.24,40800.0,20.8804,21.0008,20.8804,20.9351,40800.0
2008-08-29 09:40:00,38.25,38.4,38.25,38.37,78400.0,20.9406,21.0227,20.9406,21.0063,78400.0
2008-08-29 09:50:00,38.37,38.37,38.24,38.25,47200.0,21.0063,21.0063,20.9351,20.9406,47200.0
2008-08-29 10:00:00,38.26,38.27,38.23,38.24,92900.0,20.9461,20.9516,20.9297,20.9351,92900.0
2008-08-29 10:10:00,38.25,38.25,38.11,38.12,123200.0,20.9406,20.9406,20.864,20.8694,123200.0
2008-08-29 10:20:00,38.09,38.11,37.97,37.97,40400.0,20.853,20.864,20.7873,20.7873,40400.0
2008-08-29 10:30:00,37.98,38.03,37.96,37.96,24700.0,20.7928,20.8202,20.7818,20.7818,24700.0
2008-08-29 10:40:00,37.96,37.97,37.94,37.95,43800.0,20.7818,20.7873,20.7709,20.7764,43800.0
2008-08-29 10:50:00,37.96,37.96,37.92,37.92,61900.0,20.7818,20.7818,20.7599,20.7599,61900.0
2008-08-29 11:00:00,37.93,37.94,37.91,37.92,13700.0,20.7654,20.7709,20.7545,20.7599,13700.0
2008-08-29 11:10:00,37.91,37.92,37.9,37.91,26300.0,20.7545,20.7599,20.749,20.7545,26300.0
2008-08-29 11:20:00,37.91,37.92,37.86,37.88,51600.0,20.7545,20.7599,20.7271,20.738,51600.0
2008-08-29 11:30:00,37.88,37.93,37.87,37.92,73800.0,20.738,20.7654,20.7326,20.7599,73800.0
2008-08-29 11:40:00,37.93,37.98,37.91,37.92,60400.0,20.7654,20.7928,20.7545,20.7599,60400.0
2008-08-29 11:50:00,37.91,37.92,37.88,37.91,318100.0,20.7545,20.7599,20.738,20.7545,318100.0
2008-08-29 12:00:00,37.91,37.92,37.89,37.89,28600.0,20.7545,20.7599,20.7435,20.7435,28600.0
2008-08-29 12:10:00,37.89,37.9,37.88,37.89,21700.0,20.7435,20.749,20.738,20.7435,21700.0
2008-08-29 12:20:00,37.9,37.9,37.86,37.87,74200.0,20.749,20.749,20.7271,20.7326,74200.0
2008-08-29 12:30:00,37.87,37.88,37.85,37.86,21900.0,20.7326,20.738,20.7216,20.7271,21900.0
2008-08-29 12:40:00,37.86,37.88,37.86,37.87,8500.0,20.7271,20.738,20.7271,20.7326,8500.0
2008-08-29 12:50:00,37.87,37.88,37.85,37.86,34500.0,20.7326,20.738,20.7216,20.7271,34500.0
2008-08-29 13:00:00,37.86,37.91,37.85,37.86,41200.0,20.7271,20.7545,20.7216,20.7271,41200.0
2008-08-29 13:10:00,37.85,37.86,37.84,37.84,13500.0,20.7216,20.7271,20.7161,20.7161,13500.0
2008-08-29 13:20:00,37.84,37.88,37.84,37.86,21600.0,20.7161,20.738,20.7161,20.7271,21600.0
2008-08-29 13:30:00,37.86,37.87,37.84,37.84,32200.0,20.7271,20.7326,20.7161,20.7161,32200.0
2008-08-29 13:40:00,37.83,37.86,37.83,37.85,21200.0,20.7107,20.7271,20.7107,20.7216,21200.0
2008-08-29 13:50:00,37.85,37.85,37.84,37.85,6400.0,20.7216,20.7216,20.7161,20.7216,6400.0
2008-08-29 14:00:00,37.84,37.85,37.84,37.85,4500.0,20.7161,20.7216,20.7161,20.7216,4500.0
2008-08-29 14:10:00,37.84,37.85,37.81,37.83,24100.0,20.7161,20.7216,20.6997,20.7107,24100.0
2008-08-29 14:20:00,37.83,37.83,37.78,37.8,24400.0,20.7107,20.7107,20.6833,20.6942,24400.0
2008-08-29 14:30:00,37.79,37.8,37.77,37.77,13400.0,20.6888,20.6942,20.6778,20.6778,13400.0
2008-08-29 14:40:00,37.78,37.78,37.75,37.77,49500.0,20.6833,20.6833,20.6669,20.6778,49500.0
2008-08-29 14:50:00,37.76,37.77,37.76,37.76,10900.0,20.6723,20.6778,20.6723,20.6723,10900.0
2008-08-29 15:00:00,37.76,37.79,37.76,37.77,22400.0,20.6723,20.6888,20.6723,20.6778,22400.0
2008-08-29 15:10:00,37.77,37.8,37.76,37.8,25600.0,20.6778,20.6942,20.6723,20.6942,25600.0
2008-08-29 15:20:00,37.82,37.82,37.77,37.78,24000.0,20.7052,20.7052,20.6778,20.6833,24000.0
2008-08-29 15:30:00,37.78,37.82,37.77,37.78,87000.0,20.6833,20.7052,20.6778,20.6833,87000.0
2008-08-29 15:40:00,37.77,37.77,37.73,37.75,216100.0,20.6778,20.6778,20.6559,20.6669,216100.0
2008-08-29 15:50:00,37.75,37.76,37.68,37.7,220000.0,20.6669,20.6723,20.6285,20.6395,220000.0
2008-09-02 09:30:00,38.58,38.58,37.82,37.82,230400.0,21.1213,21.1213,20.7052,20.7052,230400.0
2008-09-02 09:40:00,37.8,37.93,37.74,37.81,239500.0,20.6942,20.7654,20.6614,20.6997,239500.0
2008-09-02 09:50:00,37.81,37.83,37.75,37.83,175100.0,20.6997,20.7107,20.6669,20.7107,175100.0
2008-09-02 10:00:00,37.83,37.99,37.81,37.84,309400.0,20.7107,20.7983,20.6997,20.7161,309400.0
2008-09-02 10:10:00,37.84,37.88,37.8,37.84,126500.0,20.7161,20.738,20.6942,20.7161,126500.0
2008-09-02 10:20:00,37.83,37.86,37.79,37.82,75200.0,20.7107,20.7271,20.6888,20.7052,75200.0
2008-09-02 10:30:00,37.82,37.83,37.79,37.82,73200.0,20.7052,20.7107,20.6888,20.7052,73200.0
2008-09-02 10:40:00,37.83,37.86,37.75,37.78,58800.0,20.7107,20.7271,20.6669,20.6833,58800.0
2008-09-02 10:50:00,37.81,37.81,37.75,37.81,72900.0,20.6997,20.6997,20.6669,20.6997,72900.0
2008-09-02 11:00:00,37.81,37.81,37.7,37.71,93000.0,20.6997,20.6997,20.6395,20.645,93000.0
2008-09-02 11:10:00,37.7,37.71,37.65,37.67,43500.0,20.6395,20.645,20.6121,20.6231,43500.0
2008-09-02 11:20:00,37.67,37.67,37.52,37.52,87500.0,20.6231,20.6231,20.541,20.541,87500.0
2008-09-02 11:30:00,37.52,37.59,37.52,37.55,84800.0,20.541,20.5793,20.541,20.5574,84800.0
2008-09-02 11:40:00,37.56,37.57,37.54,37.55,47200.0,20.5629,20.5683,20.5519,20.5574,47200.0
2008-09-02 11:50:00,37.56,37.57,37.53,37.54,37700.0,20.5629,20.5683,20.5464,20.5519,37700.0
2008-09-02 12:00:00,37.53,37.54,37.53,37.53,6500.0,20.5464,20.5519,20.5464,20.5464,6500.0
2008-09-02 12:10:00,37.53,37.56,37.52,37.54,28000.0,20.5464,20.5629,20.541,20.5519,28000.0
2008-09-02 12:20:00,37.54,37.55,37.4,37.4,99800.0,20.5519,20.5574,20.4753,20.4753,99800.0
2008-09-02 12:30:00,37.4,37.4,37.28,37.28,80800.0,20.4753,20.4753,20.4096,20.4096,80800.0
2008-09-02 12:40:00,37.27,37.28,37.2,37.2,57800.0,20.4041,20.4096,20.3658,20.3658,57800.0
2008-09-02 12:50:00,37.2,37.21,37.17,37.18,90000.0,20.3658,20.3712,20.3493,20.3548,90000.0
2008-09-02 13:00:00,37.18,37.25,37.17,37.25,165700.0,20.3548,20.3931,20.3493,20.3931,165700.0
2008-09-02 13:10:00,37.25,37.29,37.25,37.28,148800.0,20.3931,20.415,20.3931,20.4096,148800.0
2008-09-02 13:20:00,37.28,37.33,37.28,37.33,104400.0,20.4096,20.4369,20.4096,20.4369,104400.0
2008-09-02 13:30:00,37.33,37.37,37.32,37.37,36800.0,20.4369,20.4588,20.4315,20.4588,36800.0
2008-09-02 13:40:00,37.37,37.37,37.32,37.33,158000.0,20.4588,20.4588,20.4315,20.4369,158000.0
2008-09-02 13:50:00,37.33,37.33,37.21,37.25,132200.0,20.4369,20.4369,20.3712,20.3931,132200.0
2008-09-02 14:00:00,37.24,37.26,37.22,37.23,47300.0,20.3877,20.3986,20.3767,20.3822,47300.0
2008-09-02 14:10:00,37.24,37.24,37.18,37.19,47300.0,20.3877,20.3877,20.3548,20.3603,47300.0
2008-09-02 14:20:00,37.2,37.28,37.2,37.25,97100.0,20.3658,20.4096,20.3658,20.3931,97100.0
2008-09-02 14:30:00,37.25,37.27,37.25,37.25,50300.0,20.3931,20.4041,20.3931,20.3931,50300.0
2008-09-02 14:40:00,37.25,37.27,37.25,37.27,43800.0,20.3931,20.4041,20.3931,20.4041,43800.0
2008-09-02 14:50:00,37.26,37.26,37.23,37.24,45700.0,20.3986,20.3986,20.3822,20.3877,45700.0
2008-09-02 15:00:00,37.24,37.26,37.23,37.25,43400.0,20.3877,20.3986,20.3822,20.3931,43400.0
2008-09-02 15:10:00,37.25,37.26,37.18,37.2,91000.0,20.3931,20.3986,20.3548,20.3658,91000.0
2008-09-02 15:20:00,37.19,37.2,37.17,37.17,76300.0,20.3603,20.3658,20.3493,20.3493,76300.0
2008-09-02 15:30:00,37.17,37.18,37.15,37.16,56000.0,20.3493,20.3548,20.3384,20.3439,56000.0
2008-09-02 15:40:00,37.16,37.17,37.09,37.16,216800.0,20.3439,20.3493,20.3055,20.3439,216800.0
2008-09-02 15:50:00,37.15,37.17,37.13,37.16,258200.0,20.3384,20.3493,20.3274,20.3439,258200.0
2008-09-03 09:30:00,37.19,37.19,37.05,37.06,68800.0,20.3603,20.3603,20.2836,20.2891,68800.0
2008-09-03 09:40:00,37.06,37.09,36.94,37.09,190200.0,20.2891,20.3055,20.2234,20.3055,190200.0
2008-09-03 09:50:00,37.09,37.11,36.97,36.98,211100.0,20.3055,20.3165,20.2398,20.2453,211100.0
2008-09-03 10:00:00,36.98,37.02,36.93,36.94,161100.0,20.2453,20.2672,20.2179,20.2234,161100.0
2008-09-03 10:10:00,36.93,36.93,36.85,36.86,116400.0,20.2179,20.2179,20.1742,20.1796,116400.0
2008-09-03 10:20:00,36.86,36.86,36.83,36.85,87300.0,20.1796,20.1796,20.1632,20.1742,87300.0
2008-09-03 10:30:00,36.86,36.9,36.86,36.88,58600.0,20.1796,20.2015,20.1796,20.1906,58600.0
2008-09-03 10:40:00,36.88,36.92,36.87,36.88,82200.0,20.1906,20.2125,20.1851,20.1906,82200.0
2008-09-03 10:50:00,36.88,36.9,36.78,36.79,131900.0,20.1906,20.2015,20.1358,20.1413,131900.0
2008-09-03 11:00:00,36.78,36.83,36.76,36.76,58700.0,20.1358,20.1632,20.1249,20.1249,58700.0
2008-09-03 11:10:00,36.76,36.76,36.7,36.73,135100.0,20.1249,20.1249,20.092,20.1085,135100.0
2008-09-03 11:20:00,36.73,36.74,36.69,36.71,33600.0,20.1085,20.1139,20.0866,20.0975,33600.0
2008-09-03 11:30:00,36.7,36.7,36.63,36.63,64700.0,20.092,20.092,20.0537,20.0537,64700.0
2008-09-03 11:40:00,36.63,36.63,36.59,36.6,25800.0,20.0537,20.0537,20.0318,20.0373,25800.0
2008-09-03 11:50:00,36.6,36.63,36.58,36.63,108200.0,20.0373,20.0537,20.0263,20.0537,108200.0
2008-09-03 12:00:00,36.62,36.65,36.59,36.6,47300.0,20.0482,20.0647,20.0318,20.0373,47300.0
2008-09-03 12:10:00,36.6,36.61,36.58,36.6,35900.0,20.0373,20.0428,20.0263,20.0373,35900.0
2008-09-03 12:20:00,36.6,36.61,36.57,36.57,27500.0,20.0373,20.0428,20.0209,20.0209,27500.0
2008-09-03 12:30:00,36.57,36.58,36.55,36.55,14600.0,20.0209,20.0263,20.0099,20.0099,14600.0
2008-09-03 12:40:00,36.55,36.55,36.49,36.49,122800.0,20.0099,20.0099,19.9771,19.9771,122800.0
2008-09-03 12:50:00,36.49,36.54,36.49,36.5,11600.0,19.9771,20.0044,19.9771,19.9825,11600.0
2008-09-03 13:00:00,36.5,36.55,36.48,36.55,40800.0,19.9825,20.0099,19.9716,20.0099,40800.0
2008-09-03 13:10:00,36.54,36.6,36.54,36.6,158700.0,20.0044,20.0373,20.0044,20.0373,158700.0
2008-09-03 13:20:00,36.6,36.62,36.59,36.6,21600.0,20.0373,20.0482,20.0318,20.0373,21600.0
2008-09-03 13:30:00,36.6,36.62,36.59,36.61,54000.0,20.0373,20.0482,20.0318,20.0428,54000.0
2008-09-03 13:40:00,36.61,36.69,36.61,36.66,37300.0,20.0428,20.0866,20.0428,20.0701,37300.0
2008-09-03 13:50:00,36.66,36.68,36.65,36.68,78000.0,20.0701,20.0811,20.0647,20.0811,78000.0
2008-09-03 14:00:00,36.68,36.68,36.6,36.65,122000.0,20.0811,20.0811,20.0373,20.0647,122000.0
2008-09-03 14:10:00,36.65,36.65,36.57,36.58,113100.0,20.0647,20.0647,20.0209,20.0263,113100.0
2008-09-03 14:20:00,36.58,36.59,36.5,36.53,39900.0,20.0263,20.0318,19.9825,19.999,39900.0
2008-09-03 14:30:00,36.53,36.55,36.51,36.55,32200.0,19.999,20.0099,19.988,20.0099,32200.0
2008-09-03 14:40:00,36.54,36.56,36.52,36.52,23000.0,20.0044,20.0154,19.9935,19.9935,23000.0
2008-09-03 14:50:00,36.52,36.52,36.48,36.52,127300.0,19.9935,19.9935,19.9716,19.9935,127300.0
2008-09-03 15:00:00,36.53,36.56,36.53,36.55,46300.0,19.999,20.0154,19.999,20.0099,46300.0
2008-09-03 15:10:00,36.54,36.54,36.48,36.51,31800.0,20.0044,20.0044,19.9716,19.988,31800.0
2008-09-03 15:20:00,36.5,36.59,36.5,36.51,78100.0,19.9825,20.0318,19.9825,19.988,78100.0
2008-09-03 15:30:00,36.5,36.63,36.47,36.62,101100.0,19.9825,20.0537,19.9661,20.0482,101100.0
2008-09-03 15:40:00,36.61,36.65,36.61,36.64,205300.0,20.0428,20.0647,20.0428,20.0592,205300.0
2008-09-03 15:50:00,36.64,36.7,36.62,36.62,292400.0,20.0592,20.092,20.0482,20.0482,292400.0
2008-09-04 09:30:00,36.55,36.74,36.43,36.72,52100.0,20.0099,20.1139,19.9442,20.103,52100.0
2008-09-04 09:40:00,36.72,36.74,36.54,36.64,52600.0,20.103,20.1139,20.0044,20.0592,52600.0
2008-09-04 09:50:00,36.65,36.66,36.57,36.61,53200.0,20.0647,20.0701,20.0209,20.0428,53200.0
2008-09-04 10:00:00,36.62,36.66,36.53,36.55,79800.0,20.0482,20.0701,19.999,20.0099,79800.0
2008-09-04 10:10:00,36.56,36.6,36.54,36.54,60400.0,20.0154,20.0373,20.0044,20.0044,60400.0
2008-09-04 10:20:00,36.54,36.56,36.49,36.51,99400.0,20.0044,20.0154,19.9771,19.988,99400.0
2008-09-04 10:30:00,36.51,36.51,36.34,36.35,230500.0,19.988,19.988,19.8949,19.9004,230500.0
2008-09-04 10:40:00,36.35,36.38,36.27,36.29,173900.0,19.9004,19.9168,19.8566,19.8676,173900.0
2008-09-04 10:50:00,36.28,36.33,36.26,36.33,115600.0,19.8621,19.8895,19.8511,19.8895,115600.0
2008-09-04 11:00:00,36.31,36.31,36.26,36.31,92300.0,19.8785,19.8785,19.8511,19.8785,92300.0
2008-09-04 11:10:00,36.3,36.33,36.27,36.31,70700.0,19.873,19.8895,19.8566,19.8785,70700.0
2008-09-04 11:20:00,36.31,36.33,36.24,36.27,59900.0,19.8785,19.8895,19.8402,19.8566,59900.0
2008-09-04 11:30:00,36.27,36.3,36.26,36.28,237600.0,19.8566,19.873,19.8511,19.8621,237600.0
2008-09-04 11:40:00,36.27,36.33,36.27,36.32,81100.0,19.8566,19.8895,19.8566,19.884,81100.0
2008-09-04 11:50:00,36.33,36.34,36.23,36.24,46300.0,19.8895,19.8949,19.8347,19.8402,46300.0
2008-09-04 12:00:00,36.25,36.29,36.25,36.27,17600.0,19.8457,19.8676,19.8457,19.8566,17600.0
2008-09-04 12:10:00,36.28,36.28,36.23,36.25,26300.0,19.8621,19.8621,19.8347,19.8457,26300.0
2008-09-04 12:20:00,36.25,36.25,36.17,36.19,24900.0,19.8457,19.8457,19.8019,19.8128,24900.0
2008-09-04 12:30:00,36.18,36.23,36.18,36.23,13500.0,19.8073,19.8347,19.8073,19.8347,13500.0
2008-09-04 12:40:00,36.22,36.23,36.17,36.17,220400.0,19.8292,19.8347,19.8019,19.8019,220400.0
2008-09-04 12:50:00,36.17,36.18,36.15,36.17,330600.0,19.8019,19.8073,19.7909,19.8019,330600.0
2008-09-04 13:00:00,36.17,36.18,36.13,36.17,25900.0,19.8019,19.8073,19.78,19.8019,25900.0
2008-09-04 13:10:00,36.17,36.18,36.13,36.16,27100.0,19.8019,19.8073,19.78,19.7964,27100.0
2008-09-04 13:20:00,36.15,36.15,36.11,36.14,37200.0,19.7909,19.7909,19.769,19.7855,37200.0
2008-09-04 13:30:00,36.14,36.21,36.11,36.21,45900.0,19.7855,19.8238,19.769,19.8238,45900.0
2008-09-04 13:40:00,36.2,36.2,36.17,36.18,371900.0,19.8183,19.8183,19.8019,19.8073,371900.0
2008-09-04 13:50:00,36.17,36.19,36.15,36.19,30600.0,19.8019,19.8128,19.7909,19.8128,30600.0
2008-09-04 14:00:00,36.18,36.18,36.12,36.13,40500.0,19.8073,19.8073,19.7745,19.78,40500.0
2008-09-04 14:10:00,36.14,36.16,36.04,36.09,203000.0,19.7855,19.7964,19.7307,19.7581,203000.0
2008-09-04 14:20:00,36.1,36.19,36.08,36.18,86200.0,19.7636,19.8128,19.7526,19.8073,86200.0
2008-09-04 14:30:00,36.17,36.2,36.16,36.19,35200.0,19.8019,19.8183,19.7964,19.8128,35200.0
2008-09-04 14:40:00,36.2,36.23,36.18,36.21,146800.0,19.8183,19.8347,19.8073,19.8238,146800.0
2008-09-04 14:50:00,36.2,36.23,36.17,36.23,78100.0,19.8183,19.8347,19.8019,19.8347,78100.0
2008-09-04 15:00:00,36.23,36.24,36.21,36.21,47000.0,19.8347,19.8402,19.8238,19.8238,47000.0
2008-09-04 15:10:00,36.19,36.22,36.17,36.2,80600.0,19.8128,19.8292,19.8019,19.8183,80600.0
2008-09-04 15:20:00,36.2,36.21,36.13,36.2,185900.0,19.8183,19.8238,19.78,19.8183,185900.0
2008-09-04 15:30:00,36.2,36.24,36.17,36.22,56700.0,19.8183,19.8402,19.8019,19.8292,56700.0
2008-09-04 15:40:00,36.22,36.26,36.18,36.25,117800.0,19.8292,19.8511,19.8073,19.8457,117800.0
2008-09-04 15:50:00,36.24,36.3,36.17,36.18,147200.0,19.8402,19.873,19.8019,19.8073,147200.0
2008-09-05 09:30:00,36.06,36.12,35.71,35.76,93700.0,19.7417,19.7745,19.55,19.5774,93700.0
2008-09-05 09:40:00,35.75,35.9,35.67,35.67,171200.0,19.5719,19.6541,19.5281,19.5281,171200.0
2008-09-05 09:50:00,35.67,35.68,35.46,35.5,198000.0,19.5281,19.5336,19.4132,19.4351,198000.0
2008-09-05 10:00:00,35.52,35.66,35.52,35.52,431900.0,19.446,19.5227,19.446,19.446,431900.0
2008-09-05 10:10:00,35.52,35.68,35.49,35.51,284500.0,19.446,19.5336,19.4296,19.4405,284500.0
2008-09-05 10:20:00,35.51,35.52,35.37,35.39,719200.0,19.4405,19.446,19.3639,19.3749,719200.0
2008-09-05 10:30:00,35.39,35.46,35.38,35.39,337300.0,19.3749,19.4132,19.3694,19.3749,337300.0
2008-09-05 10:40:00,35.39,35.49,35.25,35.35,310300.0,19.3749,19.4296,19.2982,19.353,310300.0
2008-09-05 10:50:00,35.36,35.37,35.3,35.3,110300.0,19.3584,19.3639,19.3256,19.3256,110300.0
2008-09-05 11:00:00,35.3,35.34,35.24,35.33,101100.0,19.3256,19.3475,19.2927,19.342,101100.0
2008-09-05 11:10:00,35.32,35.33,35.27,35.29,135000.0,19.3365,19.342,19.3092,19.3201,135000.0
2008-09-05 11:20:00,35.29,35.47,35.29,35.45,92900.0,19.3201,19.4186,19.3201,19.4077,92900.0
2008-09-05 11:30:00,35.45,35.45,35.35,35.39,113900.0,19.4077,19.4077,19.353,19.3749,113900.0
2008-09-05 11:40:00,35.4,35.44,35.37,35.39,113500.0,19.3803,19.4022,19.3639,19.3749,113500.0
2008-09-05 11:50:00,35.39,35.5,35.38,35.47,99700.0,19.3749,19.4351,19.3694,19.4186,99700.0
2008-09-05 12:00:00,35.48,35.48,35.38,35.41,245300.0,19.4241,19.4241,19.3694,19.3858,245300.0
2008-09-05 12:10:00,35.41,35.42,35.4,35.42,67000.0,19.3858,19.3913,19.3803,19.3913,67000.0
2008-09-05 12:20:00,35.42,35.43,35.39,35.43,31000.0,19.3913,19.3967,19.3749,19.3967,31000.0
2008-09-05 12:30:00,35.44,35.44,35.36,35.4,62600.0,19.4022,19.4022,19.3584,19.3803,62600.0
2008-09-05 12:40:00,35.4,35.42,35.36,35.36,93600.0,19.3803,19.3913,19.3584,19.3584,93600.0
2008-09-05 12:50:00,35.37,35.39,35.34,35.38,108800.0,19.3639,19.3749,19.3475,19.3694,108800.0
2008-09-05 13:00:00,35.37,35.38,35.33,35.33,49500.0,19.3639,19.3694,19.342,19.342,49500.0
2008-09-05 13:10:00,35.33,35.43,35.33,35.4,163500.0,19.342,19.3967,19.342,19.3803,163500.0
2008-09-05 13:20:00,35.41,35.41,35.38,35.39,35800.0,19.3858,19.3858,19.3694,19.3749,35800.0
2008-09-05 13:30:00,35.39,35.44,35.35,35.36,53700.0,19.3749,19.4022,19.353,19.3584,53700.0
2008-09-05 13:40:00,35.36,35.42,35.36,35.37,77100.0,19.3584,19.3913,19.3584,19.3639,77100.0
2008-09-05 13:50:00,35.37,35.39,35.36,35.39,22500.0,19.3639,19.3749,19.3584,19.3749,22500.0
2008-09-05 14:00:00,35.4,35.42,35.35,35.42,53000.0,19.3803,19.3913,19.353,19.3913,53000.0
2008-09-05 14:10:00,35.42,35.48,35.41,35.48,135300.0,19.3913,19.4241,19.3858,19.4241,135300.0
2008-09-05 14:20:00,35.48,35.52,35.48,35.5,120200.0,19.4241,19.446,19.4241,19.4351,120200.0
2008-09-05 14:30:00,35.51,35.51,35.41,35.41,167200.0,19.4405,19.4405,19.3858,19.3858,167200.0
2008-09-05 14:40:00,35.42,35.47,35.41,35.47,71700.0,19.3913,19.4186,19.3858,19.4186,71700.0
2008-09-05 14:50:00,35.47,35.57,35.46,35.55,127200.0,19.4186,19.4734,19.4132,19.4624,127200.0
2008-09-05 15:00:00,35.54,35.54,35.47,35.47,49900.0,19.457,19.457,19.4186,19.4186,49900.0
2008-09-05 15:10:00,35.47,35.47,35.42,35.46,123000.0,19.4186,19.4186,19.3913,19.4132,123000.0
2008-09-05 15:20:00,35.46,35.5,35.45,35.5,68000.0,19.4132,19.4351,19.4077,19.4351,68000.0
2008-09-05 15:30:00,35.5,35.52,35.47,35.52,121400.0,19.4351,19.446,19.4186,19.446,121400.0
2008-09-05 15:40:00,35.52,35.56,35.51,35.51,64900.0,19.446,19.4679,19.4405,19.4405,64900.0
2008-09-05 15:50:00,35.51,35.57,35.48,35.51,423000.0,19.4405,19.4734,19.4241,19.4405,423000.0
2008-09-08 09:30:00,35.57,36.23,35.57,36.12,80100.0,19.4734,19.8347,19.4734,19.7745,80100.0
2008-09-08 09:40:00,36.14,36.25,36.08,36.2,122300.0,19.7855,19.8457,19.7526,19.8183,122300.0
2008-09-08 09:50:00,36.19,36.19,35.95,36.0,149300.0,19.8128,19.8128,19.6814,19.7088,149300.0
2008-09-08 10:00:00,36.01,36.22,36.01,36.21,242700.0,19.7143,19.8292,19.7143,19.8238,242700.0
2008-09-08 10:10:00,36.21,36.24,36.08,36.12,352200.0,19.8238,19.8402,19.7526,19.7745,352200.0
2008-09-08 10:20:00,36.14,36.22,36.09,36.14,100800.0,19.7855,19.8292,19.7581,19.7855,100800.0
2008-09-08 10:30:00,36.15,36.24,36.15,36.23,100800.0,19.7909,19.8402,19.7909,19.8347,100800.0
2008-09-08 10:40:00,36.24,36.24,36.14,36.14,45900.0,19.8402,19.8402,19.7855,19.7855,45900.0
2008-09-08 10:50:00,36.15,36.15,36.08,36.1,120800.0,19.7909,19.7909,19.7526,19.7636,120800.0
2008-09-08 11:00:00,36.09,36.09,35.83,36.02,300700.0,19.7581,19.7581,19.6157,19.7198,300700.0
2008-09-08 11:10:00,36.03,36.15,36.02,36.09,156300.0,19.7252,19.7909,19.7198,19.7581,156300.0
2008-09-08 11:20:00,36.09,36.14,36.0,36.02,140900.0,19.7581,19.7855,19.7088,19.7198,140900.0
2008-09-08 11:30:00,36.04,36.11,36.04,36.07,122500.0,19.7307,19.769,19.7307,19.7471,122500.0
2008-09-08 11:40:00,36.08,36.1,36.03,36.07,112600.0,19.7526,19.7636,19.7252,19.7471,112600.0
2008-09-08 11:50:00,36.06,36.13,36.0,36.13,126700.0,19.7417,19.78,19.7088,19.78,126700.0
2008-09-08 12:00:00,36.13,36.2,36.12,36.16,137500.0,19.78,19.8183,19.7745,19.7964,137500.0
2008-09-08 12:10:00,36.14,36.14,36.03,36.13,88300.0,19.7855,19.7855,19.7252,19.78,88300.0
2008-09-08 12:20:00,36.13,36.15,36.09,36.09,42700.0,19.78,19.7909,19.7581,19.7581,42700.0
2008-09-08 12:30:00,36.09,36.15,36.08,36.13,45300.0,19.7581,19.7909,19.7526,19.78,45300.0
2008-09-08 12:40:00,36.13,36.17,35.97,35.97,120200.0,19.78,19.8019,19.6924,19.6924,120200.0
2008-09-08 12:50:00,35.96,36.05,35.95,36.03,34500.0,19.6869,19.7362,19.6814,19.7252,34500.0
2008-09-08 13:00:00,36.03,36.08,35.94,35.94,67100.0,19.7252,19.7526,19.676,19.676,67100.0
2008-09-08 13:10:00,35.95,36.04,35.95,36.04,61100.0,19.6814,19.7307,19.6814,19.7307,61100.0
2008-09-08 13:20:00,36.03,36.11,36.01,36.11,55100.0,19.7252,19.769,19.7143,19.769,55100.0
2008-09-08 13:30:00,36.1,36.14,36.06,36.06,69800.0,19.7636,19.7855,19.7417,19.7417,69800.0
2008-09-08 13:40:00,36.06,36.08,36.01,36.06,48300.0,19.7417,19.7526,19.7143,19.7417,48300.0
2008-09-08 13:50:00,36.05,36.09,36.03,36.06,50300.0,19.7362,19.7581,19.7252,19.7417,50300.0
2008-09-08 14:00:00,36.06,36.18,36.05,36.13,109900.0,19.7417,19.8073,19.7362,19.78,109900.0
2008-09-08 14:10:00,36.13,36.19,36.1,36.14,110700.0,19.78,19.8128,19.7636,19.7855,110700.0
2008-09-08 14:20:00,36.13,36.16,36.11,36.15,69800.0,19.78,19.7964,19.769,19.7909,69800.0
2008-09-08 14:30:00,36.16,36.25,36.15,36.24,318700.0,19.7964,19.8457,19.7909,19.8402,318700.0
2008-09-08 14:40:00,36.23,36.24,36.12,36.12,73800.0,19.8347,19.8402,19.7745,19.7745,73800.0
2008-09-08 14:50:00,36.13,36.18,36.07,36.15,110300.0,19.78,19.8073,19.7471,19.7909,110300.0
2008-09-08 15:00:00,36.15,36.15,36.04,36.04,111100.0,19.7909,19.7909,19.7307,19.7307,111100.0
2008-09-08 15:10:00,36.04,36.2,36.03,36.17,178500.0,19.7307,19.8183,19.7252,19.8019,178500.0
2008-09-08 15:20:00,36.17,36.24,36.16,36.23,248900.0,19.8019,19.8402,19.7964,19.8347,248900.0
2008-09-08 15:30:00,36.23,36.28,36.21,36.27,238100.0,19.8347,19.8621,19.8238,19.8566,238100.0
2008-09-08 15:40:00,36.28,36.32,36.23,36.31,175100.0,19.8621,19.884,19.8347,19.8785,175100.0
2008-09-08 15:50:00,36.31,36.37,36.29,36.35,298400.0,19.8785,19.9114,19.8676,19.9004,298400.0
2008-09-09 09:30:00,36.5,36.52,36.2,36.2,148900.0,19.9825,19.9935,19.8183,19.8183,148900.0
2008-09-09 09:40:00,36.2,36.24,36.04,36.14,484400.0,19.8183,19.8402,19.7307,19.7855,484400.0
2008-09-09 09:50:00,36.15,36.17,36.04,36.1,314100.0,19.7909,19.8019,19.7307,19.7636,314100.0
2008-09-09 10:00:00,36.1,36.15,36.02,36.1,441600.0,19.7636,19.7909,19.7198,19.7636,441600.0
2008-09-09 10:10:00,36.11,36.12,35.99,36.02,303300.0,19.769,19.7745,19.7033,19.7198,303300.0
2008-09-09 10:20:00,36.03,36.06,35.92,35.96,322000.0,19.7252,19.7417,19.665,19.6869,322000.0
2008-09-09 10:30:00,35.95,35.98,35.9,35.97,159600.0,19.6814,19.6979,19.6541,19.6924,159600.0
2008-09-09 10:40:00,35.97,35.99,35.86,35.91,175300.0,19.6924,19.7033,19.6322,19.6595,175300.0
2008-09-09 10:50:00,35.9,36.03,35.9,36.02,156900.0,19.6541,19.7252,19.6541,19.7198,156900.0
2008-09-09 11:00:00,36.01,36.04,35.95,35.96,82600.0,19.7143,19.7307,19.6814,19.6869,82600.0
2008-09-09 11:10:00,35.97,35.99,35.89,35.99,172800.0,19.6924,19.7033,19.6486,19.7033,172800.0
2008-09-09 11:20:00,35.99,36.05,35.98,36.01,129500.0,19.7033,19.7362,19.6979,19.7143,129500.0
2008-09-09 11:30:00,35.99,36.0,35.96,35.96,42700.0,19.7033,19.7088,19.6869,19.6869,42700.0
2008-09-09 11:40:00,35.96,35.99,35.93,35.99,79700.0,19.6869,19.7033,19.6705,19.7033,79700.0
2008-09-09 11:50:00,35.99,36.01,35.91,35.91,67900.0,19.7033,19.7143,19.6595,19.6595,67900.0
2008-09-09 12:00:00,35.92,35.94,35.88,35.88,67400.0,19.665,19.676,19.6431,19.6431,67400.0
2008-09-09 12:10:00,35.88,35.91,35.87,35.89,105000.0,19.6431,19.6595,19.6376,19.6486,105000.0
2008-09-09 12:20:00,35.9,35.98,35.9,35.95,49400.0,19.6541,19.6979,19.6541,19.6814,49400.0
2008-09-09 12:30:00,35.95,35.99,35.93,35.98,36400.0,19.6814,19.7033,19.6705,19.6979,36400.0
2008-09-09 12:40:00,35.98,36.04,35.96,36.0,39500.0,19.6979,19.7307,19.6869,19.7088,39500.0
2008-09-09 12:50:00,36.0,36.01,35.94,35.95,28600.0,19.7088,19.7143,19.676,19.6814,28600.0
2008-09-09 13:00:00,35.95,35.99,35.93,35.95,35700.0,19.6814,19.7033,19.6705,19.6814,35700.0
2008-09-09 13:10:00,35.94,35.94,35.89,35.94,57900.0,19.676,19.676,19.6486,19.676,57900.0
2008-09-09 13:20:00,35.96,35.96,35.84,35.85,77600.0,19.6869,19.6869,19.6212,19.6267,77600.0
2008-09-09 13:30:00,35.85,35.9,35.82,35.89,94200.0,19.6267,19.6541,19.6103,19.6486,94200.0
2008-09-09 13:40:00,35.89,35.92,35.79,35.8,174400.0,19.6486,19.665,19.5938,19.5993,174400.0
2008-09-09 13:50:00,35.8,35.81,35.78,35.79,69400.0,19.5993,19.6048,19.5884,19.5938,69400.0
2008-09-09 14:00:00,35.79,35.84,35.78,35.81,95600.0,19.5938,19.6212,19.5884,19.6048,95600.0
2008-09-09 14:10:00,35.81,35.84,35.75,35.76,74500.0,19.6048,19.6212,19.5719,19.5774,74500.0
2008-09-09 14:20:00,35.77,35.77,35.7,35.7,103400.0,19.5829,19.5829,19.5446,19.5446,103400.0
2008-09-09 14:30:00,35.7,35.7,35.6,35.6,93700.0,19.5446,19.5446,19.4898,19.4898,93700.0
2008-09-09 14:40:00,35.61,35.72,35.57,35.71,112600.0,19.4953,19.5555,19.4734,19.55,112600.0
2008-09-09 14:50:00,35.71,35.72,35.57,35.58,70500.0,19.55,19.5555,19.4734,19.4789,70500.0
2008-09-09 15:00:00,35.58,35.58,35.51,35.57,270900.0,19.4789,19.4789,19.4405,19.4734,270900.0
2008-09-09 15:10:00,35.56,35.58,35.52,35.52,178400.0,19.4679,19.4789,19.446,19.446,178400.0
2008-09-09 15:20:00,35.52,35.61,35.46,35.46,1496800.0,19.446,19.4953,19.4132,19.4132,1496800.0
2008-09-09 15:30:00,35.47,35.49,35.43,35.46,551000.0,19.4186,19.4296,19.3967,19.4132,551000.0
2008-09-09 15:40:00,35.46,35.46,35.26,35.27,264000.0,19.4132,19.4132,19.3037,19.3092,264000.0
2008-09-09 15:50:00,35.26,35.31,35.26,35.28,951500.0,19.3037,19.3311,19.3037,19.3146,951500.0
2008-09-10 09:30:00,35.31,35.4,35.23,35.26,17900.0,19.3311,19.3803,19.2873,19.3037,17900.0
2008-09-10 09:40:00,35.25,35.5,35.21,35.49,142000.0,19.2982,19.4351,19.2763,19.4296,142000.0
2008-09-10 09:50:00,35.48,35.66,35.48,35.61,118400.0,19.4241,19.5227,19.4241,19.4953,118400.0
2008-09-10 10:00:00,35.61,35.62,35.52,35.56,196200.0,19.4953,19.5008,19.446,19.4679,196200.0
2008-09-10 10:10:00,35.56,35.56,35.51,35.56,88100.0,19.4679,19.4679,19.4405,19.4679,88100.0
2008-09-10 10:20:00,35.55,35.56,35.44,35.47,278500.0,19.4624,19.4679,19.4022,19.4186,278500.0
2008-09-10 10:30:00,35.47,35.56,35.44,35.44,255600.0,19.4186,19.4679,19.4022,19.4022,255600.0
2008-09-10 10:40:00,35.43,35.48,35.4,35.42,161200.0,19.3967,19.4241,19.3803,19.3913,161200.0
2008-09-10 10:50:00,35.41,35.48,35.38,35.47,65200.0,19.3858,19.4241,19.3694,19.4186,65200.0
2008-09-10 11:00:00,35.47,35.51,35.45,35.49,143800.0,19.4186,19.4405,19.4077,19.4296,143800.0
2008-09-10 11:10:00,35.49,35.51,35.41,35.41,44900.0,19.4296,19.4405,19.3858,19.3858,44900.0
2008-09-10 11:20:00,35.4,35.41,35.32,35.36,99800.0,19.3803,19.3858,19.3365,19.3584,99800.0
2008-09-10 11:30:00,35.36,35.5,35.36,35.44,239000.0,19.3584,19.4351,19.3584,19.4022,239000.0
2008-09-10 11:40:00,35.45,35.52,35.43,35.48,129200.0,19.4077,19.446,19.3967,19.4241,129200.0
2008-09-10 11:50:00,35.48,35.49,35.41,35.42,109200.0,19.4241,19.4296,19.3858,19.3913,109200.0
2008-09-10 12:00:00,35.41,35.5,35.41,35.44,69700.0,19.3858,19.4351,19.3858,19.4022,69700.0
2008-09-10 12:10:00,35.42,35.43,35.38,35.43,67700.0,19.3913,19.3967,19.3694,19.3967,67700.0
2008-09-10 12:20:00,35.42,35.44,35.39,35.43,56800.0,19.3913,19.4022,19.3749,19.3967,56800.0
2008-09-10 12:30:00,35.44,35.51,35.41,35.5,54400.0,19.4022,19.4405,19.3858,19.4351,54400.0
2008-09-10 12:40:00,35.5,35.52,35.42,35.43,33700.0,19.4351,19.446,19.3913,19.3967,33700.0
2008-09-10 12:50:00,35.44,35.44,35.42,35.43,24100.0,19.4022,19.4022,19.3913,19.3967,24100.0
2008-09-10 13:00:00,35.43,35.43,35.4,35.4,30300.0,19.3967,19.3967,19.3803,19.3803,30300.0
2008-09-10 13:10:00,35.41,35.44,35.4,35.4,37500.0,19.3858,19.4022,19.3803,19.3803,37500.0
2008-09-10 13:20:00,35.41,35.44,35.4,35.4,45000.0,19.3858,19.4022,19.3803,19.3803,45000.0
2008-09-10 13:30:00,35.4,35.47,35.39,35.46,56300.0,19.3803,19.4186,19.3749,19.4132,56300.0
2008-09-10 13:40:00,35.47,35.49,35.46,35.46,42400.0,19.4186,19.4296,19.4132,19.4132,42400.0
2008-09-10 13:50:00,35.46,35.51,35.46,35.47,34000.0,19.4132,19.4405,19.4132,19.4186,34000.0
2008-09-10 14:00:00,35.47,35.49,35.43,35.46,36400.0,19.4186,19.4296,19.3967,19.4132,36400.0
2008-09-10 14:10:00,35.46,35.53,35.46,35.53,62500.0,19.4132,19.4515,19.4132,19.4515,62500.0
2008-09-10 14:20:00,35.52,35.58,35.52,35.53,59600.0,19.446,19.4789,19.446,19.4515,59600.0
2008-09-10 14:30:00,35.53,35.63,35.53,35.63,240000.0,19.4515,19.5062,19.4515,19.5062,240000.0
2008-09-10 14:40:00,35.63,35.67,35.63,35.67,29700.0,19.5062,19.5281,19.5062,19.5281,29700.0
2008-09-10 14:50:00,35.66,35.66,35.59,35.62,135100.0,19.5227,19.5227,19.4843,19.5008,135100.0
2008-09-10 15:00:00,35.62,35.63,35.56,35.6,83300.0,19.5008,19.5062,19.4679,19.4898,83300.0
2008-09-10 15:10:00,35.59,35.69,35.57,35.65,142300.0,19.4843,19.5391,19.4734,19.5172,142300.0
2008-09-10 15:20:00,35.66,35.67,35.58,35.61,110100.0,19.5227,19.5281,19.4789,19.4953,110100.0
2008-09-10 15:30:00,35.61,35.62,35.53,35.54,108000.0,19.4953,19.5008,19.4515,19.457,108000.0
2008-09-10 15:40:00,35.53,35.57,35.5,35.57,137200.0,19.4515,19.4734,19.4351,19.4734,137200.0
2008-09-10 15:50:00,35.57,35.57,35.43,35.49,315200.0,19.4734,19.4734,19.3967,19.4296,315200.0
2008-09-11 09:30:00,35.25,35.32,34.98,35.04,66900.0,19.2982,19.3365,19.1504,19.1832,66900.0
2008-09-11 09:40:00,35.04,35.05,34.9,35.0,134900.0,19.1832,19.1887,19.1066,19.1613,134900.0
2008-09-11 09:50:00,35.0,35.13,34.92,34.99,163200.0,19.1613,19.2325,19.1175,19.1559,163200.0
2008-09-11 10:00:00,35.0,35.16,35.0,35.12,153100.0,19.1613,19.2489,19.1613,19.227,153100.0
2008-09-11 10:10:00,35.11,35.18,35.06,35.07,172700.0,19.2216,19.2599,19.1942,19.1997,172700.0
2008-09-11 10:20:00,35.08,35.09,35.03,35.07,122500.0,19.2051,19.2106,19.1778,19.1997,122500.0
2008-09-11 10:30:00,35.06,35.1,35.0,35.04,222700.0,19.1942,19.2161,19.1613,19.1832,222700.0
2008-09-11 10:40:00,35.04,35.15,35.03,35.15,263200.0,19.1832,19.2435,19.1778,19.2435,263200.0
2008-09-11 10:50:00,35.14,35.26,35.07,35.16,151900.0,19.238,19.3037,19.1997,19.2489,151900.0
2008-09-11 11:00:00,35.17,35.34,35.17,35.26,129400.0,19.2544,19.3475,19.2544,19.3037,129400.0
2008-09-11 11:10:00,35.26,35.33,35.25,35.3,128700.0,19.3037,19.342,19.2982,19.3256,128700.0
2008-09-11 11:20:00,35.3,35.35,35.27,35.32,97900.0,19.3256,19.353,19.3092,19.3365,97900.0
2008-09-11 11:30:00,35.31,35.46,35.31,35.43,175700.0,19.3311,19.4132,19.3311,19.3967,175700.0
2008-09-11 11:40:00,35.43,35.44,35.35,35.38,155800.0,19.3967,19.4022,19.353,19.3694,155800.0
2008-09-11 11:50:00,35.37,35.56,35.36,35.55,1113700.0,19.3639,19.4679,19.3584,19.4624,1113700.0
2008-09-11 12:00:00,35.56,35.63,35.53,35.53,287600.0,19.4679,19.5062,19.4515,19.4515,287600.0
2008-09-11 12:10:00,35.53,35.6,35.5,35.57,143400.0,19.4515,19.4898,19.4351,19.4734,143400.0
2008-09-11 12:20:00,35.57,35.6,35.53,35.56,85900.0,19.4734,19.4898,19.4515,19.4679,85900.0
2008-09-11 12:30:00,35.56,35.69,35.46,35.63,687900.0,19.4679,19.5391,19.4132,19.5062,687900.0
2008-09-11 12:40:00,35.63,35.63,35.54,35.57,153900.0,19.5062,19.5062,19.457,19.4734,153900.0
2008-09-11 12:50:00,35.58,35.6,35.51,35.55,149500.0,19.4789,19.4898,19.4405,19.4624,149500.0
2008-09-11 13:00:00,35.54,35.55,35.45,35.48,161300.0,19.457,19.4624,19.4077,19.4241,161300.0
2008-09-11 13:10:00,35.48,35.5,35.44,35.49,251800.0,19.4241,19.4351,19.4022,19.4296,251800.0
2008-09-11 13:20:00,35.49,35.52,35.46,35.52,107100.0,19.4296,19.446,19.4132,19.446,107100.0
2008-09-11 13:30:00,35.52,35.58,35.51,35.57,108300.0,19.446,19.4789,19.4405,19.4734,108300.0
2008-09-11 13:40:00,35.56,35.58,35.49,35.51,72200.0,19.4679,19.4789,19.4296,19.4405,72200.0
2008-09-11 13:50:00,35.52,35.61,35.52,35.6,239600.0,19.446,19.4953,19.446,19.4898,239600.0
2008-09-11 14:00:00,35.6,35.73,35.56,35.72,138800.0,19.4898,19.561,19.4679,19.5555,138800.0
2008-09-11 14:10:00,35.71,35.8,35.71,35.78,103700.0,19.55,19.5993,19.55,19.5884,103700.0
2008-09-11 14:20:00,35.78,35.87,35.78,35.86,402100.0,19.5884,19.6376,19.5884,19.6322,402100.0
2008-09-11 14:30:00,35.85,35.85,35.73,35.73,86600.0,19.6267,19.6267,19.561,19.561,86600.0
2008-09-11 14:40:00,35.74,35.8,35.69,35.78,142000.0,19.5665,19.5993,19.5391,19.5884,142000.0
2008-09-11 14:50:00,35.78,35.79,35.67,35.68,128300.0,19.5884,19.5938,19.5281,19.5336,128300.0
2008-09-11 15:00:00,35.68,35.79,35.65,35.77,100100.0,19.5336,19.5938,19.5172,19.5829,100100.0
2008-09-11 15:10:00,35.76,35.77,35.64,35.64,145000.0,19.5774,19.5829,19.5117,19.5117,145000.0
2008-09-11 15:20:00,35.64,35.75,35.59,35.6,210900.0,19.5117,19.5719,19.4843,19.4898,210900.0
2008-09-11 15:30:00,35.6,35.73,35.56,35.68,402700.0,19.4898,19.561,19.4679,19.5336,402700.0
2008-09-11 15:40:00,35.67,35.81,35.64,35.79,285500.0,19.5281,19.6048,19.5117,19.5938,285500.0
2008-09-11 15:50:00,35.79,35.96,35.77,35.92,331400.0,19.5938,19.6869,19.5829,19.665,331400.0
2008-09-12 09:30:00,35.69,35.85,35.69,35.84,79700.0,19.5391,19.6267,19.5391,19.6212,79700.0
2008-09-12 09:40:00,35.83,36.09,35.82,35.86,207200.0,19.6157,19.7581,19.6103,19.6322,207200.0
2008-09-12 09:50:00,35.86,36.12,35.82,36.02,155000.0,19.6322,19.7745,19.6103,19.7198,155000.0
2008-09-12 10:00:00,36.0,36.16,35.92,36.03,145300.0,19.7088,19.7964,19.665,19.7252,145300.0
2008-09-12 10:10:00,36.02,36.1,35.99,36.08,72800.0,19.7198,19.7636,19.7033,19.7526,72800.0
2008-09-12 10:20:00,36.07,36.2,36.03,36.19,98300.0,19.7471,19.8183,19.7252,19.8128,98300.0
2008-09-12 10:30:00,36.19,36.2,36.14,36.2,64200.0,19.8128,19.8183,19.7855,19.8183,64200.0
2008-09-12 10:40:00,36.21,36.29,36.17,36.25,173900.0,19.8238,19.8676,19.8019,19.8457,173900.0
2008-09-12 10:50:00,36.24,36.27,36.15,36.2,164000.0,19.8402,19.8566,19.7909,19.8183,164000.0
2008-09-12 11:00:00,36.2,36.27,36.17,36.2,87700.0,19.8183,19.8566,19.8019,19.8183,87700.0
2008-09-12 11:10:00,36.19,36.24,36.16,36.21,92000.0,19.8128,19.8402,19.7964,19.8238,92000.0
2008-09-12 11:20:00,36.21,36.3,36.18,36.3,86100.0,19.8238,19.873,19.8073,19.873,86100.0
2008-09-12 11:30:00,36.29,36.29,36.2,36.25,83800.0,19.8676,19.8676,19.8183,19.8457,83800.0
2008-09-12 11:40:00,36.24,36.31,36.22,36.25,112200.0,19.8402,19.8785,19.8292,19.8457,112200.0
2008-09-12 11:50:00,36.26,36.35,36.25,36.33,80200.0,19.8511,19.9004,19.8457,19.8895,80200.0
2008-09-12 12:00:00,36.34,36.35,36.22,36.23,67700.0,19.8949,19.9004,19.8292,19.8347,67700.0
2008-09-12 12:10:00,36.24,36.34,36.2,36.34,59600.0,19.8402,19.8949,19.8183,19.8949,59600.0
2008-09-12 12:20:00,36.35,36.37,36.29,36.33,109600.0,19.9004,19.9114,19.8676,19.8895,109600.0
2008-09-12 12:30:00,36.33,36.35,36.3,36.33,65900.0,19.8895,19.9004,19.873,19.8895,65900.0
2008-09-12 12:40:00,36.33,36.36,36.25,36.29,129800.0,19.8895,19.9059,19.8457,19.8676,129800.0
2008-09-12 12:50:00,36.29,36.3,36.25,36.28,91200.0,19.8676,19.873,19.8457,19.8621,91200.0
2008-09-12 13:00:00,36.27,36.3,36.26,36.3,73600.0,19.8566,19.873,19.8511,19.873,73600.0
2008-09-12 13:10:00,36.3,36.41,36.29,36.39,106000.0,19.873,19.9333,19.8676,19.9223,106000.0
2008-09-12 13:20:00,36.39,36.43,36.37,36.41,105100.0,19.9223,19.9442,19.9114,19.9333,105100.0
2008-09-12 13:30:00,36.41,36.43,36.39,36.43,74700.0,19.9333,19.9442,19.9223,19.9442,74700.0
2008-09-12 13:40:00,36.43,36.45,36.38,36.42,118600.0,19.9442,19.9552,19.9168,19.9387,118600.0
2008-09-12 13:50:00,36.42,36.47,36.4,36.47,115400.0,19.9387,19.9661,19.9278,19.9661,115400.0
2008-09-12 14:00:00,36.46,36.47,36.38,36.41,128300.0,19.9606,19.9661,19.9168,19.9333,128300.0
2008-09-12 14:10:00,36.4,36.44,36.37,36.38,61600.0,19.9278,19.9497,19.9114,19.9168,61600.0
2008-09-12 14:20:00,36.39,36.41,36.33,36.34,68600.0,19.9223,19.9333,19.8895,19.8949,68600.0
2008-09-12 14:30:00,36.33,36.4,36.31,36.4,33600.0,19.8895,19.9278,19.8785,19.9278,33600.0
2008-09-12 14:40:00,36.43,36.53,36.43,36.52,171400.0,19.9442,19.999,19.9442,19.9935,171400.0
2008-09-12 14:50:00,36.52,36.6,36.5,36.57,113600.0,19.9935,20.0373,19.9825,20.0209,113600.0
2008-09-12 15:00:00,36.57,36.58,36.47,36.5,124800.0,20.0209,20.0263,19.9661,19.9825,124800.0
2008-09-12 15:10:00,36.49,36.58,36.44,36.45,237500.0,19.9771,20.0263,19.9497,19.9552,237500.0
2008-09-12 15:20:00,36.45,36.47,36.31,36.4,568600.0,19.9552,19.9661,19.8785,19.9278,568600.0
2008-09-12 15:30:00,36.4,36.45,36.34,36.36,197100.0,19.9278,19.9552,19.8949,19.9059,197100.0
2008-09-12 15:40:00,36.36,36.43,36.36,36.39,175700.0,19.9059,19.9442,19.9059,19.9223,175700.0
2008-09-12 15:50:00,36.39,36.42,36.37,36.42,273400.0,19.9223,19.9387,19.9114,19.9387,273400.0
2008-09-15 09:30:00,35.37,36.06,35.37,35.66,147400.0,19.3639,19.7417,19.3639,19.5227,147400.0
2008-09-15 09:40:00,35.56,35.67,35.34,35.55,225400.0,19.4679,19.5281,19.3475,19.4624,225400.0
2008-09-15 09:50:00,35.55,35.59,35.38,35.49,283800.0,19.4624,19.4843,19.3694,19.4296,283800.0
2008-09-15 10:00:00,35.5,35.72,35.47,35.71,188200.0,19.4351,19.5555,19.4186,19.55,188200.0
2008-09-15 10:10:00,35.71,35.94,35.68,35.89,196100.0,19.55,19.676,19.5336,19.6486,196100.0
2008-09-15 10:20:00,35.89,35.95,35.83,35.95,126200.0,19.6486,19.6814,19.6157,19.6814,126200.0
2008-09-15 10:30:00,35.93,36.06,35.88,35.98,219100.0,19.6705,19.7417,19.6431,19.6979,219100.0
2008-09-15 10:40:00,35.98,36.06,35.97,36.03,152200.0,19.6979,19.7417,19.6924,19.7252,152200.0
2008-09-15 10:50:00,36.04,36.23,36.02,36.04,258800.0,19.7307,19.8347,19.7198,19.7307,258800.0
2008-09-15 11:00:00,36.04,36.09,35.87,35.9,122800.0,19.7307,19.7581,19.6376,19.6541,122800.0
2008-09-15 11:10:00,35.9,35.98,35.87,35.95,119600.0,19.6541,19.6979,19.6376,19.6814,119600.0
2008-09-15 11:20:00,35.95,36.04,35.79,35.8,211400.0,19.6814,19.7307,19.5938,19.5993,211400.0
2008-09-15 11:30:00,35.8,35.94,35.79,35.84,125200.0,19.5993,19.676,19.5938,19.6212,125200.0
2008-09-15 11:40:00,35.85,35.92,35.82,35.91,123500.0,19.6267,19.665,19.6103,19.6595,123500.0
2008-09-15 11:50:00,35.91,35.95,35.86,35.88,115400.0,19.6595,19.6814,19.6322,19.6431,115400.0
2008-09-15 12:00:00,35.88,35.97,35.87,35.95,192400.0,19.6431,19.6924,19.6376,19.6814,192400.0
2008-09-15 12:10:00,35.93,36.06,35.92,35.99,237900.0,19.6705,19.7417,19.665,19.7033,237900.0
2008-09-15 12:20:00,35.99,36.13,35.99,36.03,195700.0,19.7033,19.78,19.7033,19.7252,195700.0
2008-09-15 12:30:00,36.03,36.1,35.98,36.02,116600.0,19.7252,19.7636,19.6979,19.7198,116600.0
2008-09-15 12:40:00,36.0,36.07,35.93,35.98,174100.0,19.7088,19.7471,19.6705,19.6979,174100.0
2008-09-15 12:50:00,35.96,36.13,35.96,36.06,190400.0,19.6869,19.78,19.6869,19.7417,190400.0
2008-09-15 13:00:00,36.06,36.12,36.05,36.06,98200.0,19.7417,19.7745,19.7362,19.7417,98200.0
2008-09-15 13:10:00,36.07,36.11,35.98,35.99,95600.0,19.7471,19.769,19.6979,19.7033,95600.0
2008-09-15 13:20:00,35.99,36.01,35.88,35.93,90300.0,19.7033,19.7143,19.6431,19.6705,90300.0
2008-09-15 13:30:00,35.94,35.98,35.89,35.91,133200.0,19.676,19.6979,19.6486,19.6595,133200.0
2008-09-15 13:40:00,35.91,36.04,35.86,35.98,170500.0,19.6595,19.7307,19.6322,19.6979,170500.0
2008-09-15 13:50:00,35.97,35.97,35.83,35.91,151100.0,19.6924,19.6924,19.6157,19.6595,151100.0
2008-09-15 14:00:00,35.9,36.03,35.89,35.98,163700.0,19.6541,19.7252,19.6486,19.6979,163700.0
2008-09-15 14:10:00,35.97,36.03,35.89,35.97,215700.0,19.6924,19.7252,19.6486,19.6924,215700.0
2008-09-15 14:20:00,35.96,36.02,35.94,35.94,128100.0,19.6869,19.7198,19.676,19.676,128100.0
2008-09-15 14:30:00,35.94,35.96,35.89,35.9,147600.0,19.676,19.6869,19.6486,19.6541,147600.0
2008-09-15 14:40:00,35.89,35.91,35.71,35.77,243300.0,19.6486,19.6595,19.55,19.5829,243300.0
2008-09-15 14:50:00,35.79,35.88,35.71,35.71,203000.0,19.5938,19.6431,19.55,19.55,203000.0
2008-09-15 15:00:00,35.7,35.73,35.53,35.55,224400.0,19.5446,19.561,19.4515,19.4624,224400.0
2008-09-15 15:10:00,35.55,35.68,35.5,35.58,198000.0,19.4624,19.5336,19.4351,19.4789,198000.0
2008-09-15 15:20:00,35.58,35.63,35.48,35.54,325100.0,19.4789,19.5062,19.4241,19.457,325100.0
2008-09-15 15:30:00,35.54,35.62,35.49,35.56,346300.0,19.457,19.5008,19.4296,19.4679,346300.0
2008-09-15 15:40:00,35.56,35.56,35.4,35.4,461900.0,19.4679,19.4679,19.3803,19.3803,461900.0
2008-09-15 15:50:00,35.4,35.4,35.23,35.31,615900.0,19.3803,19.3803,19.2873,19.3311,615900.0
2008-09-16 09:30:00,35.26,35.33,34.56,34.61,388100.0,19.3037,19.342,18.9205,18.9478,388100.0
2008-09-16 09:40:00,34.6,34.76,34.45,34.48,526000.0,18.9424,19.0299,18.8602,18.8767,526000.0
2008-09-16 09:50:00,34.47,34.52,34.28,34.45,364500.0,18.8712,18.8986,18.7672,18.8602,364500.0
2008-09-16 10:00:00,34.45,34.69,34.45,34.56,359600.0,18.8602,18.9916,18.8602,18.9205,359600.0
2008-09-16 10:10:00,34.56,34.56,34.39,34.41,462200.0,18.9205,18.9205,18.8274,18.8383,462200.0
2008-09-16 10:20:00,34.4,34.67,34.39,34.67,572000.0,18.8329,18.9807,18.8274,18.9807,572000.0
2008-09-16 10:30:00,34.67,34.72,34.54,34.54,399500.0,18.9807,19.008,18.9095,18.9095,399500.0
2008-09-16 10:40:00,34.53,34.57,34.49,34.53,139200.0,18.904,18.9259,18.8821,18.904,139200.0
2008-09-16 10:50:00,34.54,34.85,34.48,34.63,569800.0,18.9095,19.0792,18.8767,18.9588,569800.0
2008-09-16 11:00:00,34.65,34.82,34.59,34.6,272900.0,18.9697,19.0628,18.9369,18.9424,272900.0
2008-09-16 11:10:00,34.6,34.64,34.42,34.44,289900.0,18.9424,18.9643,18.8438,18.8548,289900.0
2008-09-16 11:20:00,34.44,34.46,34.26,34.32,263800.0,18.8548,18.8657,18.7562,18.7891,263800.0
2008-09-16 11:30:00,34.31,34.42,34.29,34.39,160100.0,18.7836,18.8438,18.7726,18.8274,160100.0
2008-09-16 11:40:00,34.4,34.52,34.36,34.49,133200.0,18.8329,18.8986,18.811,18.8821,133200.0
2008-09-16 11:50:00,34.5,34.69,34.5,34.64,140700.0,18.8876,18.9916,18.8876,18.9643,140700.0
2008-09-16 12:00:00,34.64,34.74,34.41,34.48,201100.0,18.9643,19.019,18.8383,18.8767,201100.0
2008-09-16 12:10:00,34.48,34.74,34.45,34.71,136200.0,18.8767,19.019,18.8602,19.0026,136200.0
2008-09-16 12:20:00,34.71,34.71,34.53,34.57,198000.0,19.0026,19.0026,18.904,18.9259,198000.0
2008-09-16 12:30:00,34.55,34.56,34.4,34.49,115000.0,18.915,18.9205,18.8329,18.8821,115000.0
2008-09-16 12:40:00,34.49,34.49,34.42,34.45,90300.0,18.8821,18.8821,18.8438,18.8602,90300.0
2008-09-16 12:50:00,34.44,34.48,34.38,34.38,109100.0,18.8548,18.8767,18.8219,18.8219,109100.0
2008-09-16 13:00:00,34.39,34.43,34.21,34.39,191000.0,18.8274,18.8493,18.7288,18.8274,191000.0
2008-09-16 13:10:00,34.39,34.46,34.39,34.41,134800.0,18.8274,18.8657,18.8274,18.8383,134800.0
2008-09-16 13:20:00,34.41,34.47,34.3,34.3,97300.0,18.8383,18.8712,18.7781,18.7781,97300.0
2008-09-16 13:30:00,34.31,34.31,34.07,34.07,222400.0,18.7836,18.7836,18.6522,18.6522,222400.0
2008-09-16 13:40:00,34.07,34.07,33.58,33.6,850800.0,18.6522,18.6522,18.3839,18.3949,850800.0
2008-09-16 13:50:00,33.6,33.65,33.18,33.36,2447900.0,18.3949,18.4223,18.1649,18.2635,2447900.0
2008-09-16 14:00:00,33.36,33.93,33.35,33.91,1032600.0,18.2635,18.5755,18.258,18.5646,1032600.0
2008-09-16 14:10:00,33.88,34.41,33.85,33.86,1175600.0,18.5482,18.8383,18.5318,18.5372,1175600.0
2008-09-16 14:20:00,33.86,34.0,33.63,33.88,299700.0,18.5372,18.6139,18.4113,18.5482,299700.0
2008-09-16 14:30:00,33.87,34.63,33.83,34.62,434300.0,18.5427,18.9588,18.5208,18.9533,434300.0
2008-09-16 14:40:00,34.63,34.81,34.38,34.69,386700.0,18.9588,19.0573,18.8219,18.9916,386700.0
2008-09-16 14:50:00,34.69,34.76,34.49,34.55,383500.0,18.9916,19.0299,18.8821,18.915,383500.0
2008-09-16 15:00:00,34.54,34.7,34.46,34.7,262900.0,18.9095,18.9971,18.8657,18.9971,262900.0
2008-09-16 15:10:00,34.7,35.21,34.68,35.08,472700.0,18.9971,19.2763,18.9861,19.2051,472700.0
2008-09-16 15:20:00,35.08,35.08,34.65,34.74,351400.0,19.2051,19.2051,18.9697,19.019,351400.0
2008-09-16 15:30:00,34.77,34.96,34.77,34.86,252800.0,19.0354,19.1394,19.0354,19.0847,252800.0
2008-09-16 15:40:00,34.88,34.92,34.64,34.84,546600.0,19.0956,19.1175,18.9643,19.0737,546600.0
2008-09-16 15:50:00,34.85,34.99,34.8,34.87,758700.0,19.0792,19.1559,19.0518,19.0902,758700.0
2008-09-17 09:30:00,34.33,34.64,34.01,34.07,67700.0,18.7945,18.9643,18.6193,18.6522,67700.0
2008-09-17 09:40:00,34.04,34.49,34.02,34.36,516800.0,18.6358,18.8821,18.6248,18.811,516800.0
2008-09-17 09:50:00,34.36,34.37,34.17,34.25,272400.0,18.811,18.8164,18.7069,18.7507,272400.0
2008-09-17 10:00:00,34.25,34.45,34.25,34.39,321800.0,18.7507,18.8602,18.7507,18.8274,321800.0
2008-09-17 10:10:00,34.4,34.53,34.38,34.38,164900.0,18.8329,18.904,18.8219,18.8219,164900.0
2008-09-17 10:20:00,34.38,34.41,34.22,34.27,131800.0,18.8219,18.8383,18.7343,18.7617,131800.0
2008-09-17 10:30:00,34.27,34.37,34.14,34.15,235200.0,18.7617,18.8164,18.6905,18.696,235200.0
2008-09-17 10:40:00,34.15,34.15,34.0,34.01,155100.0,18.696,18.696,18.6139,18.6193,155100.0
2008-09-17 10:50:00,33.99,34.16,33.94,33.96,308000.0,18.6084,18.7015,18.581,18.592,308000.0
2008-09-17 11:00:00,33.95,33.98,33.68,33.78,1557800.0,18.5865,18.6029,18.4387,18.4934,1557800.0
2008-09-17 11:10:00,33.8,33.94,33.77,33.94,274300.0,18.5044,18.581,18.488,18.581,274300.0
2008-09-17 11:20:00,33.94,34.08,33.67,33.72,237400.0,18.581,18.6577,18.4332,18.4606,237400.0
2008-09-17 11:30:00,33.74,33.97,33.7,33.93,176100.0,18.4715,18.5974,18.4496,18.5755,176100.0
2008-09-17 11:40:00,33.92,33.98,33.85,33.93,328300.0,18.5701,18.6029,18.5318,18.5755,328300.0
2008-09-17 11:50:00,33.93,33.95,33.83,33.85,150200.0,18.5755,18.5865,18.5208,18.5318,150200.0
2008-09-17 12:00:00,33.84,33.86,33.5,33.72,311900.0,18.5263,18.5372,18.3401,18.4606,311900.0
2008-09-17 12:10:00,33.71,33.73,33.57,33.64,252600.0,18.4551,18.4661,18.3785,18.4168,252600.0
2008-09-17 12:20:00,33.64,33.64,33.22,33.22,808700.0,18.4168,18.4168,18.1868,18.1868,808700.0
2008-09-17 12:30:00,33.21,33.51,33.2,33.41,527100.0,18.1814,18.3456,18.1759,18.2909,527100.0
2008-09-17 12:40:00,33.42,33.75,33.41,33.54,534700.0,18.2963,18.477,18.2909,18.362,534700.0
2008-09-17 12:50:00,33.54,33.54,33.31,33.45,470700.0,18.362,18.362,18.2361,18.3128,470700.0
2008-09-17 13:00:00,33.45,33.53,33.35,33.35,226100.0,18.3128,18.3566,18.258,18.258,226100.0
2008-09-17 13:10:00,33.35,33.36,33.2,33.28,254000.0,18.258,18.2635,18.1759,18.2197,254000.0
2008-09-17 13:20:00,33.28,33.44,33.26,33.29,245500.0,18.2197,18.3073,18.2087,18.2252,245500.0
2008-09-17 13:30:00,33.29,33.3,33.12,33.19,136500.0,18.2252,18.2306,18.1321,18.1704,136500.0
2008-09-17 13:40:00,33.2,33.26,33.11,33.12,303100.0,18.1759,18.2087,18.1266,18.1321,303100.0
2008-09-17 13:50:00,33.13,33.29,33.13,33.17,397200.0,18.1376,18.2252,18.1376,18.1595,397200.0
2008-09-17 14:00:00,33.16,33.39,33.14,33.37,300600.0,18.154,18.2799,18.143,18.269,300600.0
2008-09-17 14:10:00,33.36,33.38,33.2,33.28,189400.0,18.2635,18.2744,18.1759,18.2197,189400.0
2008-09-17 14:20:00,33.28,33.58,33.25,33.58,253300.0,18.2197,18.3839,18.2033,18.3839,253300.0
2008-09-17 14:30:00,33.6,33.72,33.48,33.65,604000.0,18.3949,18.4606,18.3292,18.4223,604000.0
2008-09-17 14:40:00,33.66,33.84,33.63,33.71,391200.0,18.4277,18.5263,18.4113,18.4551,391200.0
2008-09-17 14:50:00,33.7,33.7,33.38,33.5,260600.0,18.4496,18.4496,18.2744,18.3401,260600.0
2008-09-17 15:00:00,33.5,33.78,33.46,33.65,249200.0,18.3401,18.4934,18.3182,18.4223,249200.0
2008-09-17 15:10:00,33.65,33.74,33.55,33.64,292400.0,18.4223,18.4715,18.3675,18.4168,292400.0
2008-09-17 15:20:00,33.64,33.64,33.41,33.55,440900.0,18.4168,18.4168,18.2909,18.3675,440900.0
2008-09-17 15:30:00,33.55,33.55,33.27,33.33,344300.0,18.3675,18.3675,18.2142,18.2471,344300.0
2008-09-17 15:40:00,33.33,33.33,33.25,33.3,324600.0,18.2471,18.2471,18.2033,18.2306,324600.0
2008-09-17 15:50:00,33.29,33.3,33.0,33.0,1316000.0,18.2252,18.2306,18.0664,18.0664,1316000.0
2008-09-18 09:30:00,33.17,33.78,33.17,33.75,546800.0,18.1595,18.4934,18.1595,18.477,546800.0
2008-09-18 09:40:00,33.75,33.91,33.73,33.77,538100.0,18.477,18.5646,18.4661,18.488,538100.0
2008-09-18 09:50:00,33.76,33.93,33.69,33.87,361600.0,18.4825,18.5755,18.4442,18.5427,361600.0
2008-09-18 10:00:00,33.85,34.02,33.85,33.98,327100.0,18.5318,18.6248,18.5318,18.6029,327100.0
2008-09-18 10:10:00,33.98,34.01,33.73,33.81,135600.0,18.6029,18.6193,18.4661,18.5099,135600.0
2008-09-18 10:20:00,33.8,33.82,33.69,33.78,295100.0,18.5044,18.5153,18.4442,18.4934,295100.0
2008-09-18 10:30:00,33.78,33.82,33.74,33.74,190900.0,18.4934,18.5153,18.4715,18.4715,190900.0
2008-09-18 10:40:00,33.75,33.83,33.67,33.75,268900.0,18.477,18.5208,18.4332,18.477,268900.0
2008-09-18 10:50:00,33.74,33.75,33.59,33.59,99600.0,18.4715,18.477,18.3894,18.3894,99600.0
2008-09-18 11:00:00,33.6,33.71,33.53,33.63,301000.0,18.3949,18.4551,18.3566,18.4113,301000.0
2008-09-18 11:10:00,33.64,33.67,33.35,33.35,425200.0,18.4168,18.4332,18.258,18.258,425200.0
2008-09-18 11:20:00,33.35,33.52,33.29,33.42,291700.0,18.258,18.3511,18.2252,18.2963,291700.0
2008-09-18 11:30:00,33.42,33.64,33.4,33.62,325200.0,18.2963,18.4168,18.2854,18.4058,325200.0
2008-09-18 11:40:00,33.63,33.64,33.47,33.48,399900.0,18.4113,18.4168,18.3237,18.3292,399900.0
2008-09-18 11:50:00,33.48,33.59,33.26,33.58,415700.0,18.3292,18.3894,18.2087,18.3839,415700.0
2008-09-18 12:00:00,33.58,33.58,33.31,33.37,433400.0,18.3839,18.3839,18.2361,18.269,433400.0
2008-09-18 12:10:00,33.37,33.6,33.3,33.58,325000.0,18.269,18.3949,18.2306,18.3839,325000.0
2008-09-18 12:20:00,33.58,33.64,33.51,33.63,214200.0,18.3839,18.4168,18.3456,18.4113,214200.0
2008-09-18 12:30:00,33.64,33.64,33.36,33.44,484800.0,18.4168,18.4168,18.2635,18.3073,484800.0
2008-09-18 12:40:00,33.45,33.49,33.05,33.2,514200.0,18.3128,18.3347,18.0938,18.1759,514200.0
2008-09-18 12:50:00,33.22,33.56,33.1,33.11,426600.0,18.1868,18.373,18.1212,18.1266,426600.0
2008-09-18 13:00:00,33.12,33.46,33.11,33.29,372400.0,18.1321,18.3182,18.1266,18.2252,372400.0
2008-09-18 13:10:00,33.29,33.58,33.2,33.52,312700.0,18.2252,18.3839,18.1759,18.3511,312700.0
2008-09-18 13:20:00,33.53,33.61,33.34,33.46,232900.0,18.3566,18.4004,18.2525,18.3182,232900.0
2008-09-18 13:30:00,33.46,33.79,33.44,33.76,310300.0,18.3182,18.4989,18.3073,18.4825,310300.0
2008-09-18 13:40:00,33.77,33.84,33.56,33.63,379100.0,18.488,18.5263,18.373,18.4113,379100.0
2008-09-18 13:50:00,33.62,33.66,33.43,33.55,552200.0,18.4058,18.4277,18.3018,18.3675,552200.0
2008-09-18 14:00:00,33.55,33.61,33.12,33.15,400500.0,18.3675,18.4004,18.1321,18.1485,400500.0
2008-09-18 14:10:00,33.16,33.4,33.16,33.38,414200.0,18.154,18.2854,18.154,18.2744,414200.0
2008-09-18 14:20:00,33.37,33.49,33.31,33.43,809500.0,18.269,18.3347,18.2361,18.3018,809500.0
2008-09-18 14:30:00,33.42,33.58,33.31,33.39,353900.0,18.2963,18.3839,18.2361,18.2799,353900.0
2008-09-18 14:40:00,33.39,33.62,33.3,33.51,498000.0,18.2799,18.4058,18.2306,18.3456,498000.0
2008-09-18 14:50:00,33.51,33.56,33.34,33.42,503600.0,18.3456,18.373,18.2525,18.2963,503600.0
2008-09-18 15:00:00,33.41,33.81,33.37,33.68,837700.0,18.2909,18.5099,18.269,18.4387,837700.0
2008-09-18 15:10:00,33.69,34.11,33.68,33.79,936200.0,18.4442,18.6741,18.4387,18.4989,936200.0
2008-09-18 15:20:00,33.81,33.97,33.71,33.82,654800.0,18.5099,18.5974,18.4551,18.5153,654800.0
2008-09-18 15:30:00,33.72,34.13,33.71,33.82,707600.0,18.4606,18.685,18.4551,18.5153,707600.0
2008-09-18 15:40:00,33.82,34.31,33.81,34.31,703000.0,18.5153,18.7836,18.5099,18.7836,703000.0
2008-09-18 15:50:00,34.31,34.33,33.87,34.03,1136100.0,18.7836,18.7945,18.5427,18.6303,1136100.0
2008-09-19 09:30:00,34.89,36.75,34.6,34.9,300000.0,19.2661,20.2931,19.1059,19.2716,300000.0
2008-09-19 09:40:00,34.9,35.24,34.9,35.12,134300.0,19.2716,19.4593,19.2716,19.3931,134300.0
2008-09-19 09:50:00,35.12,35.16,34.56,34.64,223900.0,19.3931,19.4152,19.0838,19.128,223900.0
2008-09-19 10:00:00,34.61,34.76,34.51,34.52,177400.0,19.1114,19.1943,19.0562,19.0618,177400.0
2008-09-19 10:10:00,34.51,34.64,34.45,34.55,146100.0,19.0562,19.128,19.0231,19.0783,146100.0
2008-09-19 10:20:00,34.53,34.53,34.09,34.21,341000.0,19.0673,19.0673,18.8243,18.8906,341000.0
2008-09-19 10:30:00,34.23,34.39,34.11,34.38,148400.0,18.9016,18.99,18.8354,18.9844,148400.0
2008-09-19 10:40:00,34.39,34.64,34.34,34.51,148700.0,18.99,19.128,18.9624,19.0562,148700.0
2008-09-19 10:50:00,34.5,34.64,34.45,34.54,158100.0,19.0507,19.128,19.0231,19.0728,158100.0
2008-09-19 11:00:00,34.54,34.76,34.54,34.75,119500.0,19.0728,19.1943,19.0728,19.1888,119500.0
2008-09-19 11:10:00,34.75,34.87,34.67,34.76,123200.0,19.1888,19.255,19.1446,19.1943,123200.0
2008-09-19 11:20:00,34.77,34.77,34.61,34.67,102100.0,19.1998,19.1998,19.1114,19.1446,102100.0
2008-09-19 11:30:00,34.67,34.67,34.57,34.63,90800.0,19.1446,19.1446,19.0894,19.1225,90800.0
2008-09-19 11:40:00,34.64,34.79,34.64,34.75,109900.0,19.128,19.2108,19.128,19.1888,109900.0
2008-09-19 11:50:00,34.76,34.85,34.71,34.81,142000.0,19.1943,19.244,19.1667,19.2219,142000.0
2008-09-19 12:00:00,34.81,34.88,34.7,34.86,147900.0,19.2219,19.2605,19.1611,19.2495,147900.0
2008-09-19 12:10:00,34.87,34.87,34.73,34.75,142300.0,19.255,19.255,19.1777,19.1888,142300.0
2008-09-19 12:20:00,34.75,34.81,34.71,34.81,111100.0,19.1888,19.2219,19.1667,19.2219,111100.0
2008-09-19 12:30:00,34.81,34.94,34.74,34.86,176400.0,19.2219,19.2937,19.1832,19.2495,176400.0
2008-09-19 12:40:00,34.87,34.89,34.8,34.82,144700.0,19.255,19.2661,19.2164,19.2274,144700.0
2008-09-19 12:50:00,34.82,34.94,34.7,34.9,207700.0,19.2274,19.2937,19.1611,19.2716,207700.0
2008-09-19 13:00:00,34.9,34.9,34.78,34.78,66400.0,19.2716,19.2716,19.2053,19.2053,66400.0
2008-09-19 13:10:00,34.79,35.21,34.79,35.21,1051100.0,19.2108,19.4428,19.2108,19.4428,1051100.0
2008-09-19 13:20:00,35.2,35.22,34.94,35.03,363200.0,19.4372,19.4483,19.2937,19.3434,363200.0
2008-09-19 13:30:00,35.02,35.02,34.89,34.91,40400.0,19.3378,19.3378,19.2661,19.2771,40400.0
2008-09-19 13:40:00,34.91,34.93,34.82,34.93,55800.0,19.2771,19.2882,19.2274,19.2882,55800.0
2008-09-19 13:50:00,34.93,34.98,34.75,34.82,220100.0,19.2882,19.3158,19.1888,19.2274,220100.0
2008-09-19 14:00:00,34.82,34.83,34.68,34.78,601300.0,19.2274,19.2329,19.1501,19.2053,601300.0
2008-09-19 14:10:00,34.79,34.9,34.73,34.81,103500.0,19.2108,19.2716,19.1777,19.2219,103500.0
2008-09-19 14:20:00,34.81,34.81,34.7,34.8,86600.0,19.2219,19.2219,19.1611,19.2164,86600.0
2008-09-19 14:30:00,34.8,34.86,34.77,34.78,60400.0,19.2164,19.2495,19.1998,19.2053,60400.0
2008-09-19 14:40:00,34.78,34.93,34.76,34.89,84800.0,19.2053,19.2882,19.1943,19.2661,84800.0
2008-09-19 14:50:00,34.9,34.9,34.78,34.84,106700.0,19.2716,19.2716,19.2053,19.2385,106700.0
2008-09-19 15:00:00,34.85,34.92,34.62,34.66,176300.0,19.244,19.2826,19.117,19.1391,176300.0
2008-09-19 15:10:00,34.67,34.71,34.62,34.68,157300.0,19.1446,19.1667,19.117,19.1501,157300.0
2008-09-19 15:20:00,34.68,34.87,34.62,34.74,229900.0,19.1501,19.255,19.117,19.1832,229900.0
2008-09-19 15:30:00,34.75,34.82,34.63,34.68,263700.0,19.1888,19.2274,19.1225,19.1501,263700.0
2008-09-19 15:40:00,34.69,34.99,34.69,34.82,521100.0,19.1556,19.3213,19.1556,19.2274,521100.0
2008-09-19 15:50:00,34.82,34.92,34.55,34.78,1327900.0,19.2274,19.2826,19.0783,19.2053,1327900.0
2008-09-22 09:30:00,35.01,35.01,34.73,34.81,31500.0,19.3323,19.3323,19.1777,19.2219,31500.0
2008-09-22 09:40:00,34.8,34.81,34.67,34.71,86400.0,19.2164,19.2219,19.1446,19.1667,86400.0
2008-09-22 09:50:00,34.71,34.73,34.44,34.57,105400.0,19.1667,19.1777,19.0176,19.0894,105400.0
2008-09-22 10:00:00,34.57,34.71,34.51,34.67,112800.0,19.0894,19.1667,19.0562,19.1446,112800.0
2008-09-22 10:10:00,34.67,34.7,34.58,34.59,121500.0,19.1446,19.1611,19.0949,19.1004,121500.0
2008-09-22 10:20:00,34.58,34.78,34.54,34.76,176500.0,19.0949,19.2053,19.0728,19.1943,176500.0
2008-09-22 10:30:00,34.75,34.76,34.66,34.66,89800.0,19.1888,19.1943,19.1391,19.1391,89800.0
2008-09-22 10:40:00,34.67,34.72,34.59,34.61,69900.0,19.1446,19.1722,19.1004,19.1114,69900.0
2008-09-22 10:50:00,34.62,34.7,34.61,34.65,104400.0,19.117,19.1611,19.1114,19.1335,104400.0
2008-09-22 11:00:00,34.64,34.64,34.52,34.58,75600.0,19.128,19.128,19.0618,19.0949,75600.0
2008-09-22 11:10:00,34.58,34.6,34.45,34.51,72600.0,19.0949,19.1059,19.0231,19.0562,72600.0
2008-09-22 11:20:00,34.5,34.57,34.35,34.43,497500.0,19.0507,19.0894,18.9679,19.0121,497500.0
2008-09-22 11:30:00,34.43,34.5,34.4,34.49,321000.0,19.0121,19.0507,18.9955,19.0452,321000.0
2008-09-22 11:40:00,34.49,34.49,34.41,34.44,94400.0,19.0452,19.0452,19.001,19.0176,94400.0
2008-09-22 11:50:00,34.44,34.52,34.41,34.52,115500.0,19.0176,19.0618,19.001,19.0618,115500.0
2008-09-22 12:00:00,34.52,34.53,34.47,34.49,123700.0,19.0618,19.0673,19.0341,19.0452,123700.0
2008-09-22 12:10:00,34.49,34.49,34.33,34.46,100300.0,19.0452,19.0452,18.9568,19.0286,100300.0
2008-09-22 12:20:00,34.46,34.52,34.41,34.51,158700.0,19.0286,19.0618,19.001,19.0562,158700.0
2008-09-22 12:30:00,34.53,34.59,34.53,34.55,51100.0,19.0673,19.1004,19.0673,19.0783,51100.0
2008-09-22 12:40:00,34.56,34.59,34.53,34.54,137400.0,19.0838,19.1004,19.0673,19.0728,137400.0
2008-09-22 12:50:00,34.54,34.63,34.54,34.62,73500.0,19.0728,19.1225,19.0728,19.117,73500.0
2008-09-22 13:00:00,34.62,34.63,34.53,34.61,93200.0,19.117,19.1225,19.0673,19.1114,93200.0
2008-09-22 13:10:00,34.61,34.64,34.46,34.48,78600.0,19.1114,19.128,19.0286,19.0397,78600.0
2008-09-22 13:20:00,34.48,34.49,34.43,34.45,45000.0,19.0397,19.0452,19.0121,19.0231,45000.0
2008-09-22 13:30:00,34.46,34.47,34.34,34.39,54900.0,19.0286,19.0341,18.9624,18.99,54900.0
2008-09-22 13:40:00,34.41,34.55,34.4,34.52,84400.0,19.001,19.0783,18.9955,19.0618,84400.0
2008-09-22 13:50:00,34.52,34.64,34.49,34.64,94200.0,19.0618,19.128,19.0452,19.128,94200.0
2008-09-22 14:00:00,34.63,34.63,34.52,34.58,66100.0,19.1225,19.1225,19.0618,19.0949,66100.0
2008-09-22 14:10:00,34.59,34.65,34.57,34.62,75100.0,19.1004,19.1335,19.0894,19.117,75100.0
2008-09-22 14:20:00,34.61,34.63,34.46,34.6,242500.0,19.1114,19.1225,19.0286,19.1059,242500.0
2008-09-22 14:30:00,34.61,34.68,34.59,34.64,108700.0,19.1114,19.1501,19.1004,19.128,108700.0
2008-09-22 14:40:00,34.64,34.65,34.48,34.53,208300.0,19.128,19.1335,19.0397,19.0673,208300.0
2008-09-22 14:50:00,34.51,34.52,34.41,34.46,117100.0,19.0562,19.0618,19.001,19.0286,117100.0
2008-09-22 15:00:00,34.46,34.56,34.46,34.47,103800.0,19.0286,19.0838,19.0286,19.0341,103800.0
2008-09-22 15:10:00,34.47,34.52,34.32,34.32,123600.0,19.0341,19.0618,18.9513,18.9513,123600.0
2008-09-22 15:20:00,34.33,34.36,34.27,34.29,146400.0,18.9568,18.9734,18.9237,18.9347,146400.0
2008-09-22 15:30:00,34.3,34.36,34.23,34.31,315300.0,18.9403,18.9734,18.9016,18.9458,315300.0
2008-09-22 15:40:00,34.28,34.28,34.04,34.06,350600.0,18.9292,18.9292,18.7967,18.8077,350600.0
2008-09-22 15:50:00,34.07,34.16,34.06,34.11,440900.0,18.8133,18.863,18.8077,18.8354,440900.0
2008-09-23 09:30:00,34.01,34.28,34.01,34.12,23700.0,18.7801,18.9292,18.7801,18.8409,23700.0
2008-09-23 09:40:00,34.14,34.37,34.14,34.35,128000.0,18.8519,18.9789,18.8519,18.9679,128000.0
2008-09-23 09:50:00,34.41,34.42,34.29,34.3,40000.0,19.001,19.0065,18.9347,18.9403,40000.0
2008-09-23 10:00:00,34.28,34.41,34.27,34.36,113500.0,18.9292,19.001,18.9237,18.9734,113500.0
2008-09-23 10:10:00,34.36,34.39,34.29,34.36,60700.0,18.9734,18.99,18.9347,18.9734,60700.0
2008-09-23 10:20:00,34.36,34.41,34.32,34.33,97800.0,18.9734,19.001,18.9513,18.9568,97800.0
2008-09-23 10:30:00,34.33,34.37,34.28,34.3,36800.0,18.9568,18.9789,18.9292,18.9403,36800.0
2008-09-23 10:40:00,34.31,34.31,34.26,34.3,29300.0,18.9458,18.9458,18.9182,18.9403,29300.0
2008-09-23 10:50:00,34.3,34.33,34.17,34.32,94000.0,18.9403,18.9568,18.8685,18.9513,94000.0
2008-09-23 11:00:00,34.32,34.33,34.22,34.24,180200.0,18.9513,18.9568,18.8961,18.9071,180200.0
2008-09-23 11:10:00,34.24,34.33,34.19,34.31,70600.0,18.9071,18.9568,18.8795,18.9458,70600.0
2008-09-23 11:20:00,34.32,34.38,34.32,34.34,47700.0,18.9513,18.9844,18.9513,18.9624,47700.0
2008-09-23 11:30:00,34.35,34.41,34.35,34.39,48500.0,18.9679,19.001,18.9679,18.99,48500.0
2008-09-23 11:40:00,34.38,34.4,34.34,34.38,70100.0,18.9844,18.9955,18.9624,18.9844,70100.0
2008-09-23 11:50:00,34.37,34.41,34.34,34.34,49200.0,18.9789,19.001,18.9624,18.9624,49200.0
2008-09-23 12:00:00,34.34,34.38,34.24,34.38,91600.0,18.9624,18.9844,18.9071,18.9844,91600.0
2008-09-23 12:10:00,34.38,34.43,34.36,34.39,77100.0,18.9844,19.0121,18.9734,18.99,77100.0
2008-09-23 12:20:00,34.4,34.4,34.28,34.3,32600.0,18.9955,18.9955,18.9292,18.9403,32600.0
2008-09-23 12:30:00,34.3,34.3,34.22,34.29,24500.0,18.9403,18.9403,18.8961,18.9347,24500.0
2008-09-23 12:40:00,34.29,34.3,34.2,34.22,42500.0,18.9347,18.9403,18.885,18.8961,42500.0
2008-09-23 12:50:00,34.23,34.24,34.18,34.23,34400.0,18.9016,18.9071,18.874,18.9016,34400.0
2008-09-23 13:00:00,34.23,34.23,33.89,33.94,79800.0,18.9016,18.9016,18.7139,18.7415,79800.0
2008-09-23 13:10:00,33.95,33.97,33.87,33.91,49600.0,18.747,18.758,18.7028,18.7249,49600.0
2008-09-23 13:20:00,33.91,33.98,33.9,33.92,54000.0,18.7249,18.7636,18.7194,18.7304,54000.0
2008-09-23 13:30:00,33.92,33.92,33.76,33.87,64000.0,18.7304,18.7304,18.6421,18.7028,64000.0
2008-09-23 13:40:00,33.89,33.92,33.74,33.74,33300.0,18.7139,18.7304,18.631,18.631,33300.0
2008-09-23 13:50:00,33.74,33.82,33.71,33.82,45300.0,18.631,18.6752,18.6145,18.6752,45300.0
2008-09-23 14:00:00,33.81,33.94,33.76,33.94,56500.0,18.6697,18.7415,18.6421,18.7415,56500.0
2008-09-23 14:10:00,33.95,33.96,33.83,33.84,92900.0,18.747,18.7525,18.6807,18.6863,92900.0
2008-09-23 14:20:00,33.86,33.96,33.74,33.93,75000.0,18.6973,18.7525,18.631,18.736,75000.0
2008-09-23 14:30:00,33.94,34.01,33.92,33.94,289500.0,18.7415,18.7801,18.7304,18.7415,289500.0
2008-09-23 14:40:00,33.94,34.19,33.93,34.14,117500.0,18.7415,18.8795,18.736,18.8519,117500.0
2008-09-23 14:50:00,34.12,34.22,34.09,34.09,65200.0,18.8409,18.8961,18.8243,18.8243,65200.0
2008-09-23 15:00:00,34.1,34.27,34.07,34.23,81800.0,18.8298,18.9237,18.8133,18.9016,81800.0
2008-09-23 15:10:00,34.21,34.32,34.11,34.31,101000.0,18.8906,18.9513,18.8354,18.9458,101000.0
2008-09-23 15:20:00,34.31,34.31,34.15,34.15,303100.0,18.9458,18.9458,18.8574,18.8574,303100.0
2008-09-23 15:30:00,34.15,34.17,33.87,33.94,105300.0,18.8574,18.8685,18.7028,18.7415,105300.0
2008-09-23 15:40:00,33.93,34.03,33.68,33.78,121500.0,18.736,18.7912,18.5979,18.6531,121500.0
2008-09-23 15:50:00,33.77,33.92,33.7,33.76,302200.0,18.6476,18.7304,18.609,18.6421,302200.0
2008-09-24 09:30:00,33.64,33.74,33.41,33.53,52700.0,18.5758,18.631,18.4488,18.5151,52700.0
2008-09-24 09:40:00,33.52,33.6,33.29,33.36,97400.0,18.5096,18.5537,18.3826,18.4212,97400.0
2008-09-24 09:50:00,33.35,33.46,33.33,33.42,169000.0,18.4157,18.4764,18.4046,18.4543,169000.0
2008-09-24 10:00:00,33.42,33.47,33.33,33.36,180100.0,18.4543,18.4819,18.4046,18.4212,180100.0
2008-09-24 10:10:00,33.37,33.4,33.21,33.31,173800.0,18.4267,18.4433,18.3384,18.3936,173800.0
2008-09-24 10:20:00,33.32,33.54,33.32,33.51,78400.0,18.3991,18.5206,18.3991,18.504,78400.0
2008-09-24 10:30:00,33.52,33.57,33.49,33.51,107700.0,18.5096,18.5372,18.493,18.504,107700.0
2008-09-24 10:40:00,33.51,33.58,33.5,33.52,72900.0,18.504,18.5427,18.4985,18.5096,72900.0
2008-09-24 10:50:00,33.51,33.56,33.42,33.49,55000.0,18.504,18.5316,18.4543,18.493,55000.0
2008-09-24 11:00:00,33.5,33.5,33.29,33.3,70800.0,18.4985,18.4985,18.3826,18.3881,70800.0
2008-09-24 11:10:00,33.31,33.35,33.22,33.23,95700.0,18.3936,18.4157,18.3439,18.3494,95700.0
2008-09-24 11:20:00,33.24,33.35,33.24,33.35,71700.0,18.3549,18.4157,18.3549,18.4157,71700.0
2008-09-24 11:30:00,33.35,33.43,33.33,33.35,68700.0,18.4157,18.4599,18.4046,18.4157,68700.0
2008-09-24 11:40:00,33.35,33.38,33.25,33.28,59100.0,18.4157,18.4322,18.3605,18.377,59100.0
2008-09-24 11:50:00,33.28,33.45,33.27,33.44,61400.0,18.377,18.4709,18.3715,18.4654,61400.0
2008-09-24 12:00:00,33.44,33.46,33.37,33.38,43300.0,18.4654,18.4764,18.4267,18.4322,43300.0
2008-09-24 12:10:00,33.37,33.51,33.37,33.48,53000.0,18.4267,18.504,18.4267,18.4875,53000.0
2008-09-24 12:20:00,33.49,33.5,33.35,33.37,44600.0,18.493,18.4985,18.4157,18.4267,44600.0
2008-09-24 12:30:00,33.38,33.42,33.35,33.35,46800.0,18.4322,18.4543,18.4157,18.4157,46800.0
2008-09-24 12:40:00,33.34,33.4,33.34,33.39,35700.0,18.4102,18.4433,18.4102,18.4378,35700.0
2008-09-24 12:50:00,33.4,33.45,33.39,33.39,27700.0,18.4433,18.4709,18.4378,18.4378,27700.0
2008-09-24 13:00:00,33.39,33.53,33.38,33.53,30200.0,18.4378,18.5151,18.4322,18.5151,30200.0
2008-09-24 13:10:00,33.52,33.67,33.51,33.58,75700.0,18.5096,18.5924,18.504,18.5427,75700.0
2008-09-24 13:20:00,33.58,33.75,33.57,33.65,117500.0,18.5427,18.6366,18.5372,18.5813,117500.0
2008-09-24 13:30:00,33.65,33.67,33.6,33.62,77900.0,18.5813,18.5924,18.5537,18.5648,77900.0
2008-09-24 13:40:00,33.63,33.75,33.59,33.72,174000.0,18.5703,18.6366,18.5482,18.62,174000.0
2008-09-24 13:50:00,33.73,33.73,33.57,33.59,97000.0,18.6255,18.6255,18.5372,18.5482,97000.0
2008-09-24 14:00:00,33.59,33.66,33.57,33.66,33800.0,18.5482,18.5869,18.5372,18.5869,33800.0
2008-09-24 14:10:00,33.66,33.66,33.53,33.57,128500.0,18.5869,18.5869,18.5151,18.5372,128500.0
2008-09-24 14:20:00,33.58,33.6,33.55,33.6,54500.0,18.5427,18.5537,18.5261,18.5537,54500.0
2008-09-24 14:30:00,33.6,33.76,33.6,33.75,74300.0,18.5537,18.6421,18.5537,18.6366,74300.0
2008-09-24 14:40:00,33.74,33.8,33.74,33.75,61600.0,18.631,18.6642,18.631,18.6366,61600.0
2008-09-24 14:50:00,33.75,33.76,33.68,33.72,47600.0,18.6366,18.6421,18.5979,18.62,47600.0
2008-09-24 15:00:00,33.69,33.74,33.61,33.74,88900.0,18.6034,18.631,18.5593,18.631,88900.0
2008-09-24 15:10:00,33.73,33.75,33.56,33.56,94100.0,18.6255,18.6366,18.5316,18.5316,94100.0
2008-09-24 15:20:00,33.56,33.74,33.55,33.74,74600.0,18.5316,18.631,18.5261,18.631,74600.0
2008-09-24 15:30:00,33.75,33.82,33.7,33.7,53200.0,18.6366,18.6752,18.609,18.609,53200.0
2008-09-24 15:40:00,33.7,33.7,33.6,33.65,150700.0,18.609,18.609,18.5537,18.5813,150700.0
2008-09-24 15:50:00,33.66,33.83,33.59,33.82,138400.0,18.5869,18.6807,18.5482,18.6752,138400.0
2008-09-25 09:30:00,33.77,34.17,33.77,34.16,121200.0,18.6476,18.8685,18.6476,18.863,121200.0
2008-09-25 09:40:00,34.17,34.51,34.17,34.49,333400.0,18.8685,19.0562,18.8685,19.0452,333400.0
2008-09-25 09:50:00,34.48,34.68,34.48,34.66,210000.0,19.0397,19.1501,19.0397,19.1391,210000.0
2008-09-25 10:00:00,34.65,34.73,34.47,34.68,228700.0,19.1335,19.1777,19.0341,19.1501,228700.0
2008-09-25 10:10:00,34.67,34.74,34.61,34.65,127100.0,19.1446,19.1832,19.1114,19.1335,127100.0
2008-09-25 10:20:00,34.63,34.65,34.5,34.52,47100.0,19.1225,19.1335,19.0507,19.0618,47100.0
2008-09-25 10:30:00,34.52,34.55,34.41,34.41,86600.0,19.0618,19.0783,19.001,19.001,86600.0
2008-09-25 10:40:00,34.42,34.44,34.29,34.33,161800.0,19.0065,19.0176,18.9347,18.9568,161800.0
2008-09-25 10:50:00,34.33,34.34,34.26,34.3,36200.0,18.9568,18.9624,18.9182,18.9403,36200.0
2008-09-25 11:00:00,34.32,34.37,34.29,34.32,33500.0,18.9513,18.9789,18.9347,18.9513,33500.0
2008-09-25 11:10:00,34.33,34.52,34.33,34.51,74900.0,18.9568,19.0618,18.9568,19.0562,74900.0
2008-09-25 11:20:00,34.5,34.65,34.49,34.62,83600.0,19.0507,19.1335,19.0452,19.117,83600.0
2008-09-25 11:30:00,34.61,34.68,34.61,34.62,68000.0,19.1114,19.1501,19.1114,19.117,68000.0
2008-09-25 11:40:00,34.62,34.7,34.58,34.63,46600.0,19.117,19.1611,19.0949,19.1225,46600.0
2008-09-25 11:50:00,34.61,34.62,34.54,34.54,51800.0,19.1114,19.117,19.0728,19.0728,51800.0
2008-09-25 12:00:00,34.54,34.57,34.54,34.54,23800.0,19.0728,19.0894,19.0728,19.0728,23800.0
2008-09-25 12:10:00,34.56,34.73,34.55,34.7,64500.0,19.0838,19.1777,19.0783,19.1611,64500.0
2008-09-25 12:20:00,34.69,34.69,34.58,34.63,45700.0,19.1556,19.1556,19.0949,19.1225,45700.0
2008-09-25 12:30:00,34.64,34.73,34.62,34.67,56700.0,19.128,19.1777,19.117,19.1446,56700.0
2008-09-25 12:40:00,34.65,34.7,34.65,34.67,20700.0,19.1335,19.1611,19.1335,19.1446,20700.0
2008-09-25 12:50:00,34.67,34.75,34.62,34.68,209600.0,19.1446,19.1888,19.117,19.1501,209600.0
2008-09-25 13:00:00,34.69,34.85,34.68,34.75,215800.0,19.1556,19.244,19.1501,19.1888,215800.0
2008-09-25 13:10:00,34.75,34.75,34.58,34.61,85100.0,19.1888,19.1888,19.0949,19.1114,85100.0
2008-09-25 13:20:00,34.61,34.73,34.61,34.71,41300.0,19.1114,19.1777,19.1114,19.1667,41300.0
2008-09-25 13:30:00,34.72,34.81,34.72,34.8,75700.0,19.1722,19.2219,19.1722,19.2164,75700.0
2008-09-25 13:40:00,34.8,34.89,34.76,34.84,50000.0,19.2164,19.2661,19.1943,19.2385,50000.0
2008-09-25 13:50:00,34.84,34.85,34.74,34.85,53200.0,19.2385,19.244,19.1832,19.244,53200.0
2008-09-25 14:00:00,34.85,34.85,34.75,34.77,53600.0,19.244,19.244,19.1888,19.1998,53600.0
2008-09-25 14:10:00,34.76,34.78,34.61,34.65,64800.0,19.1943,19.2053,19.1114,19.1335,64800.0
2008-09-25 14:20:00,34.64,34.68,34.57,34.66,71100.0,19.128,19.1501,19.0894,19.1391,71100.0
2008-09-25 14:30:00,34.65,34.73,34.61,34.7,48000.0,19.1335,19.1777,19.1114,19.1611,48000.0
2008-09-25 14:40:00,34.7,34.7,34.64,34.67,90600.0,19.1611,19.1611,19.128,19.1446,90600.0
2008-09-25 14:50:00,34.67,34.76,34.64,34.76,93100.0,19.1446,19.1943,19.128,19.1943,93100.0
2008-09-25 15:00:00,34.76,34.78,34.73,34.78,48200.0,19.1943,19.2053,19.1777,19.2053,48200.0
2008-09-25 15:10:00,34.79,34.84,34.76,34.83,71300.0,19.2108,19.2385,19.1943,19.2329,71300.0
2008-09-25 15:20:00,34.83,34.89,34.78,34.8,116000.0,19.2329,19.2661,19.2053,19.2164,116000.0
2008-09-25 15:30:00,34.79,34.83,34.71,34.78,145100.0,19.2108,19.2329,19.1667,19.2053,145100.0
2008-09-25 15:40:00,34.78,34.78,34.54,34.6,237700.0,19.2053,19.2053,19.0728,19.1059,237700.0
2008-09-25 15:50:00,34.6,34.7,34.51,34.7,407000.0,19.1059,19.1611,19.0562,19.1611,407000.0
2008-09-26 09:30:00,33.52,34.8,33.52,34.19,213200.0,18.5096,19.2164,18.5096,18.8795,213200.0
2008-09-26 09:40:00,34.19,34.33,33.98,34.24,121600.0,18.8795,18.9568,18.7636,18.9071,121600.0
2008-09-26 09:50:00,34.19,34.37,34.09,34.14,66400.0,18.8795,18.9789,18.8243,18.8519,66400.0
2008-09-26 10:00:00,34.12,34.26,34.12,34.19,79500.0,18.8409,18.9182,18.8409,18.8795,79500.0
2008-09-26 10:10:00,34.2,34.36,34.2,34.29,71300.0,18.885,18.9734,18.885,18.9347,71300.0
2008-09-26 10:20:00,34.3,34.4,34.3,34.35,78100.0,18.9403,18.9955,18.9403,18.9679,78100.0
2008-09-26 10:30:00,34.34,34.41,34.32,34.41,133000.0,18.9624,19.001,18.9513,19.001,133000.0
2008-09-26 10:40:00,34.42,34.49,34.37,34.37,119800.0,19.0065,19.0452,18.9789,18.9789,119800.0
2008-09-26 10:50:00,34.37,34.51,34.33,34.41,38700.0,18.9789,19.0562,18.9568,19.001,38700.0
2008-09-26 11:00:00,34.4,34.4,34.25,34.34,37900.0,18.9955,18.9955,18.9127,18.9624,37900.0
2008-09-26 11:10:00,34.35,34.39,34.16,34.2,61500.0,18.9679,18.99,18.863,18.885,61500.0
2008-09-26 11:20:00,34.19,34.24,34.13,34.23,106900.0,18.8795,18.9071,18.8464,18.9016,106900.0
2008-09-26 11:30:00,34.22,34.28,34.14,34.14,36800.0,18.8961,18.9292,18.8519,18.8519,36800.0
2008-09-26 11:40:00,34.12,34.15,34.09,34.11,43300.0,18.8409,18.8574,18.8243,18.8354,43300.0
2008-09-26 11:50:00,34.11,34.23,34.11,34.12,39700.0,18.8354,18.9016,18.8354,18.8409,39700.0
2008-09-26 12:00:00,34.12,34.17,34.08,34.17,38000.0,18.8409,18.8685,18.8188,18.8685,38000.0
2008-09-26 12:10:00,34.18,34.33,34.18,34.28,39300.0,18.874,18.9568,18.874,18.9292,39300.0
2008-09-26 12:20:00,34.26,34.29,34.25,34.28,48100.0,18.9182,18.9347,18.9127,18.9292,48100.0
2008-09-26 12:30:00,34.29,34.4,34.29,34.32,40500.0,18.9347,18.9955,18.9347,18.9513,40500.0
2008-09-26 12:40:00,34.3,34.4,34.28,34.35,29100.0,18.9403,18.9955,18.9292,18.9679,29100.0
2008-09-26 12:50:00,34.35,34.39,34.33,34.35,17000.0,18.9679,18.99,18.9568,18.9679,17000.0
2008-09-26 13:00:00,34.36,34.41,34.27,34.3,41500.0,18.9734,19.001,18.9237,18.9403,41500.0
2008-09-26 13:10:00,34.31,34.46,34.31,34.34,40800.0,18.9458,19.0286,18.9458,18.9624,40800.0
2008-09-26 13:20:00,34.34,34.41,34.33,34.36,23400.0,18.9624,19.001,18.9568,18.9734,23400.0
2008-09-26 13:30:00,34.36,34.36,34.25,34.28,29600.0,18.9734,18.9734,18.9127,18.9292,29600.0
2008-09-26 13:40:00,34.28,34.43,34.28,34.35,48000.0,18.9292,19.0121,18.9292,18.9679,48000.0
2008-09-26 13:50:00,34.35,34.35,34.26,34.26,26800.0,18.9679,18.9679,18.9182,18.9182,26800.0
2008-09-26 14:00:00,34.26,34.32,34.25,34.28,41900.0,18.9182,18.9513,18.9127,18.9292,41900.0
2008-09-26 14:10:00,34.28,34.34,34.28,34.34,17600.0,18.9292,18.9624,18.9292,18.9624,17600.0
2008-09-26 14:20:00,34.33,34.34,34.17,34.17,58600.0,18.9568,18.9624,18.8685,18.8685,58600.0
2008-09-26 14:30:00,34.17,34.18,34.12,34.14,83200.0,18.8685,18.874,18.8409,18.8519,83200.0
2008-09-26 14:40:00,34.14,34.22,34.09,34.21,69600.0,18.8519,18.8961,18.8243,18.8906,69600.0
2008-09-26 14:50:00,34.2,34.21,34.09,34.09,104000.0,18.885,18.8906,18.8243,18.8243,104000.0
2008-09-26 15:00:00,34.08,34.09,33.93,34.03,187300.0,18.8188,18.8243,18.736,18.7912,187300.0
2008-09-26 15:10:00,34.02,34.16,34.02,34.15,58800.0,18.7857,18.863,18.7857,18.8574,58800.0
2008-09-26 15:20:00,34.15,34.34,34.15,34.22,109400.0,18.8574,18.9624,18.8574,18.8961,109400.0
2008-09-26 15:30:00,34.23,34.35,34.19,34.35,182900.0,18.9016,18.9679,18.8795,18.9679,182900.0
2008-09-26 15:40:00,34.34,34.35,34.29,34.3,189900.0,18.9624,18.9679,18.9347,18.9403,189900.0
2008-09-26 15:50:00,34.29,34.42,34.28,34.41,370400.0,18.9347,19.0065,18.9292,19.001,370400.0
2008-09-29 09:30:00,34.14,34.14,33.51,33.89,22900.0,18.8519,18.8519,18.504,18.7139,22900.0
2008-09-29 09:40:00,33.81,33.83,33.7,33.7,78400.0,18.6697,18.6807,18.609,18.609,78400.0
2008-09-29 09:50:00,33.69,33.74,33.38,33.55,100200.0,18.6034,18.631,18.4322,18.5261,100200.0
2008-09-29 10:00:00,33.56,33.69,33.52,33.52,209700.0,18.5316,18.6034,18.5096,18.5096,209700.0
2008-09-29 10:10:00,33.52,33.59,33.38,33.47,149600.0,18.5096,18.5482,18.4322,18.4819,149600.0
2008-09-29 10:20:00,33.46,33.56,33.37,33.56,221300.0,18.4764,18.5316,18.4267,18.5316,221300.0
2008-09-29 10:30:00,33.56,33.62,33.52,33.56,124300.0,18.5316,18.5648,18.5096,18.5316,124300.0
2008-09-29 10:40:00,33.55,33.63,33.49,33.63,134100.0,18.5261,18.5703,18.493,18.5703,134100.0
2008-09-29 10:50:00,33.6,33.6,33.37,33.45,88100.0,18.5537,18.5537,18.4267,18.4709,88100.0
2008-09-29 11:00:00,33.46,33.58,33.39,33.57,146600.0,18.4764,18.5427,18.4378,18.5372,146600.0
2008-09-29 11:10:00,33.58,33.59,33.41,33.47,136700.0,18.5427,18.5482,18.4488,18.4819,136700.0
2008-09-29 11:20:00,33.46,33.5,33.41,33.47,123400.0,18.4764,18.4985,18.4488,18.4819,123400.0
2008-09-29 11:30:00,33.47,33.5,33.43,33.46,62400.0,18.4819,18.4985,18.4599,18.4764,62400.0
2008-09-29 11:40:00,33.47,33.53,33.43,33.5,88600.0,18.4819,18.5151,18.4599,18.4985,88600.0
2008-09-29 11:50:00,33.49,33.6,33.45,33.57,126500.0,18.493,18.5537,18.4709,18.5372,126500.0
2008-09-29 12:00:00,33.57,33.6,33.55,33.59,80900.0,18.5372,18.5537,18.5261,18.5482,80900.0
2008-09-29 12:10:00,33.59,33.62,33.41,33.43,106300.0,18.5482,18.5648,18.4488,18.4599,106300.0
2008-09-29 12:20:00,33.42,33.46,33.36,33.43,99500.0,18.4543,18.4764,18.4212,18.4599,99500.0
2008-09-29 12:30:00,33.42,33.43,33.32,33.4,259400.0,18.4543,18.4599,18.3991,18.4433,259400.0
2008-09-29 12:40:00,33.39,33.56,33.39,33.5,91900.0,18.4378,18.5316,18.4378,18.4985,91900.0
2008-09-29 12:50:00,33.51,33.52,33.43,33.44,90300.0,18.504,18.5096,18.4599,18.4654,90300.0
2008-09-29 13:00:00,33.43,33.45,33.31,33.36,122600.0,18.4599,18.4709,18.3936,18.4212,122600.0
2008-09-29 13:10:00,33.35,33.43,33.33,33.37,102300.0,18.4157,18.4599,18.4046,18.4267,102300.0
2008-09-29 13:20:00,33.39,33.58,33.36,33.53,262200.0,18.4378,18.5427,18.4212,18.5151,262200.0
2008-09-29 13:30:00,33.53,33.57,33.35,33.44,253500.0,18.5151,18.5372,18.4157,18.4654,253500.0
2008-09-29 13:40:00,33.4,33.46,32.59,32.95,576400.0,18.4433,18.4764,17.996,18.1948,576400.0
2008-09-29 13:50:00,32.93,33.48,32.87,33.04,361900.0,18.1838,18.4875,18.1506,18.2445,361900.0
2008-09-29 14:00:00,33.04,33.31,32.64,32.86,655800.0,18.2445,18.3936,18.0236,18.1451,655800.0
2008-09-29 14:10:00,32.89,33.3,32.75,33.21,460900.0,18.1617,18.3881,18.0844,18.3384,460900.0
2008-09-29 14:20:00,33.21,33.36,32.88,32.97,310900.0,18.3384,18.4212,18.1562,18.2058,310900.0
2008-09-29 14:30:00,33.02,33.13,32.93,33.09,136500.0,18.2335,18.2942,18.1838,18.2721,136500.0
2008-09-29 14:40:00,33.1,33.22,33.0,33.01,160100.0,18.2776,18.3439,18.2224,18.2279,160100.0
2008-09-29 14:50:00,33.01,33.1,32.88,32.9,137100.0,18.2279,18.2776,18.1562,18.1672,137100.0
2008-09-29 15:00:00,32.9,33.06,32.79,32.98,307200.0,18.1672,18.2555,18.1065,18.2114,307200.0
2008-09-29 15:10:00,32.96,33.15,32.94,33.04,173900.0,18.2003,18.3052,18.1893,18.2445,173900.0
2008-09-29 15:20:00,33.04,33.05,32.61,32.75,201000.0,18.2445,18.25,18.0071,18.0844,201000.0
2008-09-29 15:30:00,32.74,32.87,32.64,32.77,355300.0,18.0788,18.1506,18.0236,18.0954,355300.0
2008-09-29 15:40:00,32.76,32.85,32.53,32.57,155500.0,18.0899,18.1396,17.9629,17.985,155500.0
2008-09-29 15:50:00,32.56,32.93,32.51,32.85,170200.0,17.9795,18.1838,17.9518,18.1396,170200.0
2008-09-30 09:30:00,32.74,33.22,32.59,32.85,151200.0,18.0788,18.3439,17.996,18.1396,151200.0
2008-09-30 09:40:00,32.82,32.87,32.57,32.71,217900.0,18.123,18.1506,17.985,18.0623,217900.0
2008-09-30 09:50:00,32.73,32.83,32.6,32.83,160500.0,18.0733,18.1285,18.0015,18.1285,160500.0
2008-09-30 10:00:00,32.84,32.97,32.75,32.84,129600.0,18.1341,18.2058,18.0844,18.1341,129600.0
2008-09-30 10:10:00,32.84,32.94,32.8,32.89,143300.0,18.1341,18.1893,18.112,18.1617,143300.0
2008-09-30 10:20:00,32.89,32.93,32.87,32.9,32900.0,18.1617,18.1838,18.1506,18.1672,32900.0
2008-09-30 10:30:00,32.9,32.98,32.89,32.92,33000.0,18.1672,18.2114,18.1617,18.1782,33000.0
2008-09-30 10:40:00,32.92,32.94,32.84,32.84,44500.0,18.1782,18.1893,18.1341,18.1341,44500.0
2008-09-30 10:50:00,32.83,32.83,32.65,32.65,16800.0,18.1285,18.1285,18.0291,18.0291,16800.0
2008-09-30 11:00:00,32.65,32.73,32.63,32.73,72400.0,18.0291,18.0733,18.0181,18.0733,72400.0
2008-09-30 11:10:00,32.72,32.74,32.65,32.69,55800.0,18.0678,18.0788,18.0291,18.0512,55800.0
2008-09-30 11:20:00,32.71,32.79,32.64,32.78,35500.0,18.0623,18.1065,18.0236,18.1009,35500.0
2008-09-30 11:30:00,32.77,32.77,32.7,32.74,24100.0,18.0954,18.0954,18.0568,18.0788,24100.0
2008-09-30 11:40:00,32.76,33.0,32.75,33.0,53100.0,18.0899,18.2224,18.0844,18.2224,53100.0
2008-09-30 11:50:00,33.0,33.01,32.87,32.88,26600.0,18.2224,18.2279,18.1506,18.1562,26600.0
2008-09-30 12:00:00,32.87,32.87,32.77,32.82,39700.0,18.1506,18.1506,18.0954,18.123,39700.0
2008-09-30 12:10:00,32.82,32.84,32.74,32.75,39200.0,18.123,18.1341,18.0788,18.0844,39200.0
2008-09-30 12:20:00,32.75,32.77,32.65,32.67,38700.0,18.0844,18.0954,18.0291,18.0402,38700.0
2008-09-30 12:30:00,32.67,32.73,32.65,32.71,39200.0,18.0402,18.0733,18.0291,18.0623,39200.0
2008-09-30 12:40:00,32.73,32.79,32.7,32.73,60400.0,18.0733,18.1065,18.0568,18.0733,60400.0
2008-09-30 12:50:00,32.74,32.79,32.7,32.77,30800.0,18.0788,18.1065,18.0568,18.0954,30800.0
2008-09-30 13:00:00,32.76,32.76,32.61,32.68,63400.0,18.0899,18.0899,18.0071,18.0457,63400.0
2008-09-30 13:10:00,32.69,32.78,32.64,32.76,88000.0,18.0512,18.1009,18.0236,18.0899,88000.0
2008-09-30 13:20:00,32.75,32.98,32.72,32.97,87100.0,18.0844,18.2114,18.0678,18.2058,87100.0
2008-09-30 13:30:00,32.97,33.08,32.97,33.0,68700.0,18.2058,18.2666,18.2058,18.2224,68700.0
2008-09-30 13:40:00,33.01,33.02,32.88,32.93,110400.0,18.2279,18.2335,18.1562,18.1838,110400.0
2008-09-30 13:50:00,32.94,33.0,32.92,32.95,48100.0,18.1893,18.2224,18.1782,18.1948,48100.0
2008-09-30 14:00:00,32.96,33.01,32.94,33.0,67200.0,18.2003,18.2279,18.1893,18.2224,67200.0
2008-09-30 14:10:00,33.01,33.08,32.96,32.99,84700.0,18.2279,18.2666,18.2003,18.2169,84700.0
2008-09-30 14:20:00,33.0,33.11,32.98,33.07,51600.0,18.2224,18.2832,18.2114,18.2611,51600.0
2008-09-30 14:30:00,33.08,33.1,33.03,33.06,49000.0,18.2666,18.2776,18.239,18.2555,49000.0
2008-09-30 14:40:00,33.07,33.11,33.04,33.1,39200.0,18.2611,18.2832,18.2445,18.2776,39200.0
2008-09-30 14:50:00,33.11,33.15,33.05,33.06,92200.0,18.2832,18.3052,18.25,18.2555,92200.0
2008-09-30 15:00:00,33.06,33.18,33.06,33.16,84200.0,18.2555,18.3218,18.2555,18.3108,84200.0
2008-09-30 15:10:00,33.16,33.16,33.05,33.07,114000.0,18.3108,18.3108,18.25,18.2611,114000.0
2008-09-30 15:20:00,33.07,33.26,33.07,33.22,174100.0,18.2611,18.366,18.2611,18.3439,174100.0
2008-09-30 15:30:00,33.21,33.21,33.08,33.09,104100.0,18.3384,18.3384,18.2666,18.2721,104100.0
2008-09-30 15:40:00,33.09,33.19,33.03,33.17,298500.0,18.2721,18.3273,18.239,18.3163,298500.0
2008-09-30 15:50:00,33.17,33.17,33.05,33.12,114700.0,18.3163,18.3163,18.25,18.2887,114700.0
2008-10-01 09:30:00,33.33,33.33,32.48,32.49,38800.0,18.4046,18.4046,17.9353,17.9408,38800.0
2008-10-01 09:40:00,32.49,32.78,32.49,32.78,261400.0,17.9408,18.1009,17.9408,18.1009,261400.0
2008-10-01 09:50:00,32.78,32.83,32.74,32.79,101500.0,18.1009,18.1285,18.0788,18.1065,101500.0
2008-10-01 10:00:00,32.78,32.79,32.56,32.66,634000.0,18.1009,18.1065,17.9795,18.0347,634000.0
2008-10-01 10:10:00,32.65,32.86,32.62,32.85,242400.0,18.0291,18.1451,18.0126,18.1396,242400.0
2008-10-01 10:20:00,32.86,32.97,32.83,32.97,108500.0,18.1451,18.2058,18.1285,18.2058,108500.0
2008-10-01 10:30:00,32.97,32.98,32.87,32.94,177000.0,18.2058,18.2114,18.1506,18.1893,177000.0
2008-10-01 10:40:00,32.93,33.04,32.93,33.02,95900.0,18.1838,18.2445,18.1838,18.2335,95900.0
2008-10-01 10:50:00,33.01,33.02,32.93,32.95,179500.0,18.2279,18.2335,18.1838,18.1948,179500.0
2008-10-01 11:00:00,32.94,32.97,32.87,32.91,96700.0,18.1893,18.2058,18.1506,18.1727,96700.0
2008-10-01 11:10:00,32.91,32.98,32.91,32.94,52300.0,18.1727,18.2114,18.1727,18.1893,52300.0
2008-10-01 11:20:00,32.94,33.05,32.93,33.05,88100.0,18.1893,18.25,18.1838,18.25,88100.0
2008-10-01 11:30:00,33.05,33.05,32.99,33.03,62800.0,18.25,18.25,18.2169,18.239,62800.0
2008-10-01 11:40:00,33.03,33.04,33.0,33.03,46700.0,18.239,18.2445,18.2224,18.239,46700.0
2008-10-01 11:50:00,33.03,33.06,33.01,33.01,54000.0,18.239,18.2555,18.2279,18.2279,54000.0
2008-10-01 12:00:00,33.01,33.02,32.95,32.97,30900.0,18.2279,18.2335,18.1948,18.2058,30900.0
2008-10-01 12:10:00,32.98,33.13,32.94,33.05,65300.0,18.2114,18.2942,18.1893,18.25,65300.0
2008-10-01 12:20:00,33.04,33.06,32.96,33.0,65900.0,18.2445,18.2555,18.2003,18.2224,65900.0
2008-10-01 12:30:00,33.0,33.17,33.0,33.14,50100.0,18.2224,18.3163,18.2224,18.2997,50100.0
2008-10-01 12:40:00,33.14,33.18,33.08,33.16,62300.0,18.2997,18.3218,18.2666,18.3108,62300.0
2008-10-01 12:50:00,33.16,33.24,33.13,33.16,85600.0,18.3108,18.3549,18.2942,18.3108,85600.0
2008-10-01 13:00:00,33.16,33.17,33.05,33.1,63700.0,18.3108,18.3163,18.25,18.2776,63700.0
2008-10-01 13:10:00,33.1,33.12,33.05,33.06,61000.0,18.2776,18.2887,18.25,18.2555,61000.0
2008-10-01 13:20:00,33.05,33.1,33.04,33.09,71300.0,18.25,18.2776,18.2445,18.2721,71300.0
2008-10-01 13:30:00,33.09,33.1,32.91,33.0,94200.0,18.2721,18.2776,18.1727,18.2224,94200.0
2008-10-01 13:40:00,33.02,33.2,32.89,33.06,398800.0,18.2335,18.3329,18.1617,18.2555,398800.0
2008-10-01 13:50:00,33.06,33.24,33.04,33.11,247200.0,18.2555,18.3549,18.2445,18.2832,247200.0
2008-10-01 14:00:00,33.1,33.2,33.0,33.16,168600.0,18.2776,18.3329,18.2224,18.3108,168600.0
2008-10-01 14:10:00,33.17,33.27,33.13,33.24,176800.0,18.3163,18.3715,18.2942,18.3549,176800.0
2008-10-01 14:20:00,33.23,33.29,33.19,33.28,297500.0,18.3494,18.3826,18.3273,18.377,297500.0
2008-10-01 14:30:00,33.28,33.28,33.12,33.24,150100.0,18.377,18.377,18.2887,18.3549,150100.0
2008-10-01 14:40:00,33.25,33.39,33.22,33.36,337700.0,18.3605,18.4378,18.3439,18.4212,337700.0
2008-10-01 14:50:00,33.35,33.41,33.21,33.27,173800.0,18.4157,18.4488,18.3384,18.3715,173800.0
2008-10-01 15:00:00,33.26,33.32,33.23,33.29,124000.0,18.366,18.3991,18.3494,18.3826,124000.0
2008-10-01 15:10:00,33.29,33.37,33.16,33.19,394700.0,18.3826,18.4267,18.3108,18.3273,394700.0
2008-10-01 15:20:00,33.19,33.31,33.16,33.3,114800.0,18.3273,18.3936,18.3108,18.3881,114800.0
2008-10-01 15:30:00,33.31,33.34,33.19,33.21,125300.0,18.3936,18.4102,18.3273,18.3384,125300.0
2008-10-01 15:40:00,33.21,33.26,33.19,33.19,192600.0,18.3384,18.366,18.3273,18.3273,192600.0
2008-10-01 15:50:00,33.2,33.27,33.18,33.25,305700.0,18.3329,18.3715,18.3218,18.3605,305700.0
2008-10-02 09:30:00,32.8,33.36,32.8,33.17,72600.0,18.112,18.4212,18.112,18.3163,72600.0
2008-10-02 09:40:00,33.17,33.24,33.11,33.18,75100.0,18.3163,18.3549,18.2832,18.3218,75100.0
2008-10-02 09:50:00,33.17,33.18,32.9,32.93,56500.0,18.3163,18.3218,18.1672,18.1838,56500.0
2008-10-02 10:00:00,32.92,32.95,32.83,32.87,173000.0,18.1782,18.1948,18.1285,18.1506,173000.0
2008-10-02 10:10:00,32.89,32.99,32.88,32.97,81000.0,18.1617,18.2169,18.1562,18.2058,81000.0
2008-10-02 10:20:00,32.96,32.97,32.79,32.82,49700.0,18.2003,18.2058,18.1065,18.123,49700.0
2008-10-02 10:30:00,32.83,32.83,32.68,32.7,107800.0,18.1285,18.1285,18.0457,18.0568,107800.0
2008-10-02 10:40:00,32.7,32.7,32.55,32.6,237700.0,18.0568,18.0568,17.9739,18.0015,237700.0
2008-10-02 10:50:00,32.59,32.68,32.58,32.59,60000.0,17.996,18.0457,17.9905,17.996,60000.0
2008-10-02 11:00:00,32.59,32.62,32.27,32.31,102200.0,17.996,18.0126,17.8193,17.8414,102200.0
2008-10-02 11:10:00,32.29,32.49,32.25,32.49,91400.0,17.8304,17.9408,17.8083,17.9408,91400.0
2008-10-02 11:20:00,32.48,32.62,32.48,32.58,82900.0,17.9353,18.0126,17.9353,17.9905,82900.0
2008-10-02 11:30:00,32.6,32.62,32.47,32.62,72300.0,18.0015,18.0126,17.9298,18.0126,72300.0
2008-10-02 11:40:00,32.62,32.69,32.61,32.65,51700.0,18.0126,18.0512,18.0071,18.0291,51700.0
2008-10-02 11:50:00,32.65,32.76,32.65,32.72,224200.0,18.0291,18.0899,18.0291,18.0678,224200.0
2008-10-02 12:00:00,32.72,32.75,32.65,32.65,81400.0,18.0678,18.0844,18.0291,18.0291,81400.0
2008-10-02 12:10:00,32.65,32.69,32.62,32.68,55200.0,18.0291,18.0512,18.0126,18.0457,55200.0
2008-10-02 12:20:00,32.67,32.7,32.61,32.62,53600.0,18.0402,18.0568,18.0071,18.0126,53600.0
2008-10-02 12:30:00,32.62,32.64,32.5,32.52,143100.0,18.0126,18.0236,17.9463,17.9574,143100.0
2008-10-02 12:40:00,32.52,32.56,32.5,32.53,46700.0,17.9574,17.9795,17.9463,17.9629,46700.0
2008-10-02 12:50:00,32.53,32.6,32.5,32.54,115300.0,17.9629,18.0015,17.9463,17.9684,115300.0
2008-10-02 13:00:00,32.54,32.55,32.41,32.43,40800.0,17.9684,17.9739,17.8966,17.9077,40800.0
2008-10-02 13:10:00,32.44,32.49,32.35,32.48,51700.0,17.9132,17.9408,17.8635,17.9353,51700.0
2008-10-02 13:20:00,32.47,32.56,32.46,32.56,42300.0,17.9298,17.9795,17.9242,17.9795,42300.0
2008-10-02 13:30:00,32.61,32.62,32.51,32.52,91000.0,18.0071,18.0126,17.9518,17.9574,91000.0
2008-10-02 13:40:00,32.51,32.77,32.49,32.7,155900.0,17.9518,18.0954,17.9408,18.0568,155900.0
2008-10-02 13:50:00,32.69,32.71,32.45,32.63,189500.0,18.0512,18.0623,17.9187,18.0181,189500.0
2008-10-02 14:00:00,32.62,32.75,32.61,32.67,131800.0,18.0126,18.0844,18.0071,18.0402,131800.0
2008-10-02 14:10:00,32.67,32.75,32.6,32.62,89500.0,18.0402,18.0844,18.0015,18.0126,89500.0
2008-10-02 14:20:00,32.62,32.63,32.48,32.48,120100.0,18.0126,18.0181,17.9353,17.9353,120100.0
2008-10-02 14:30:00,32.49,32.53,32.33,32.41,250400.0,17.9408,17.9629,17.8524,17.8966,250400.0
2008-10-02 14:40:00,32.41,32.55,32.38,32.55,169900.0,17.8966,17.9739,17.8801,17.9739,169900.0
2008-10-02 14:50:00,32.55,32.63,32.46,32.63,127100.0,17.9739,18.0181,17.9242,18.0181,127100.0
2008-10-02 15:00:00,32.63,32.65,32.53,32.53,135000.0,18.0181,18.0291,17.9629,17.9629,135000.0
2008-10-02 15:10:00,32.54,32.54,32.42,32.43,158600.0,17.9684,17.9684,17.9021,17.9077,158600.0
2008-10-02 15:20:00,32.45,32.52,32.36,32.4,165800.0,17.9187,17.9574,17.869,17.8911,165800.0
2008-10-02 15:30:00,32.41,32.54,32.28,32.28,259700.0,17.8966,17.9684,17.8248,17.8248,259700.0
2008-10-02 15:40:00,32.27,32.32,32.2,32.23,268600.0,17.8193,17.8469,17.7807,17.7972,268600.0
2008-10-02 15:50:00,32.23,32.44,32.23,32.37,375900.0,17.7972,17.9132,17.7972,17.8745,375900.0
2008-10-03 09:30:00,32.78,32.89,32.52,32.52,79000.0,18.1009,18.1617,17.9574,17.9574,79000.0
2008-10-03 09:40:00,32.53,32.73,32.52,32.64,219000.0,17.9629,18.0733,17.9574,18.0236,219000.0
2008-10-03 09:50:00,32.63,32.73,32.61,32.73,150800.0,18.0181,18.0733,18.0071,18.0733,150800.0
2008-10-03 10:00:00,32.75,32.79,32.64,32.7,51800.0,18.0844,18.1065,18.0236,18.0568,51800.0
2008-10-03 10:10:00,32.71,32.82,32.64,32.8,116100.0,18.0623,18.123,18.0236,18.112,116100.0
2008-10-03 10:20:00,32.8,32.96,32.79,32.95,163400.0,18.112,18.2003,18.1065,18.1948,163400.0
2008-10-03 10:30:00,32.95,32.99,32.9,32.95,254700.0,18.1948,18.2169,18.1672,18.1948,254700.0
2008-10-03 10:40:00,32.95,32.98,32.91,32.96,330000.0,18.1948,18.2114,18.1727,18.2003,330000.0
2008-10-03 10:50:00,32.95,33.02,32.94,33.01,131500.0,18.1948,18.2335,18.1893,18.2279,131500.0
2008-10-03 11:00:00,33.02,33.08,33.01,33.06,123400.0,18.2335,18.2666,18.2279,18.2555,123400.0
2008-10-03 11:10:00,33.06,33.13,33.04,33.06,282200.0,18.2555,18.2942,18.2445,18.2555,282200.0
2008-10-03 11:20:00,33.05,33.05,32.91,32.91,54700.0,18.25,18.25,18.1727,18.1727,54700.0
2008-10-03 11:30:00,32.92,32.97,32.92,32.95,47800.0,18.1782,18.2058,18.1782,18.1948,47800.0
2008-10-03 11:40:00,32.96,32.99,32.84,32.85,42600.0,18.2003,18.2169,18.1341,18.1396,42600.0
2008-10-03 11:50:00,32.84,32.87,32.75,32.85,67900.0,18.1341,18.1506,18.0844,18.1396,67900.0
2008-10-03 12:00:00,32.85,32.89,32.83,32.87,113300.0,18.1396,18.1617,18.1285,18.1506,113300.0
2008-10-03 12:10:00,32.88,32.92,32.84,32.88,52400.0,18.1562,18.1782,18.1341,18.1562,52400.0
2008-10-03 12:20:00,32.87,32.9,32.77,32.9,65300.0,18.1506,18.1672,18.0954,18.1672,65300.0
2008-10-03 12:30:00,32.91,33.06,32.91,33.06,202900.0,18.1727,18.2555,18.1727,18.2555,202900.0
2008-10-03 12:40:00,33.05,33.1,32.95,33.03,72400.0,18.25,18.2776,18.1948,18.239,72400.0
2008-10-03 12:50:00,33.03,33.15,33.0,33.1,150900.0,18.239,18.3052,18.2224,18.2776,150900.0
2008-10-03 13:00:00,33.11,33.28,33.01,33.2,264300.0,18.2832,18.377,18.2279,18.3329,264300.0
2008-10-03 13:10:00,33.21,33.21,33.01,33.12,246900.0,18.3384,18.3384,18.2279,18.2887,246900.0
2008-10-03 13:20:00,33.12,33.18,32.77,32.95,418300.0,18.2887,18.3218,18.0954,18.1948,418300.0
2008-10-03 13:30:00,32.94,32.98,32.66,32.84,327300.0,18.1893,18.2114,18.0347,18.1341,327300.0
2008-10-03 13:40:00,32.84,32.88,32.6,32.79,293100.0,18.1341,18.1562,18.0015,18.1065,293100.0
2008-10-03 13:50:00,32.79,32.92,32.66,32.81,311000.0,18.1065,18.1782,18.0347,18.1175,311000.0
2008-10-03 14:00:00,32.81,32.82,32.6,32.79,310400.0,18.1175,18.123,18.0015,18.1065,310400.0
2008-10-03 14:10:00,32.79,32.89,32.71,32.75,178200.0,18.1065,18.1617,18.0623,18.0844,178200.0
2008-10-03 14:20:00,32.76,32.77,32.46,32.51,205100.0,18.0899,18.0954,17.9242,17.9518,205100.0
2008-10-03 14:30:00,32.52,32.57,32.37,32.4,388400.0,17.9574,17.985,17.8745,17.8911,388400.0
2008-10-03 14:40:00,32.41,32.44,32.18,32.28,272100.0,17.8966,17.9132,17.7696,17.8248,272100.0
2008-10-03 14:50:00,32.29,32.55,32.26,32.53,199600.0,17.8304,17.9739,17.8138,17.9629,199600.0
2008-10-03 15:00:00,32.52,32.64,32.46,32.49,319300.0,17.9574,18.0236,17.9242,17.9408,319300.0
2008-10-03 15:10:00,32.49,32.53,32.4,32.42,173600.0,17.9408,17.9629,17.8911,17.9021,173600.0
2008-10-03 15:20:00,32.42,32.42,32.22,32.29,224800.0,17.9021,17.9021,17.7917,17.8304,224800.0
2008-10-03 15:30:00,32.28,32.43,32.26,32.28,285200.0,17.8248,17.9077,17.8138,17.8248,285200.0
2008-10-03 15:40:00,32.28,32.28,31.98,32.03,359400.0,17.8248,17.8248,17.6592,17.6868,359400.0
2008-10-03 15:50:00,32.04,32.17,32.0,32.13,441600.0,17.6923,17.7641,17.6702,17.742,441600.0
2008-10-06 09:30:00,31.28,32.3,31.28,31.9,704000.0,17.2726,17.8359,17.2726,17.615,704000.0
2008-10-06 09:40:00,31.9,31.92,31.71,31.77,250000.0,17.615,17.626,17.5101,17.5432,250000.0
2008-10-06 09:50:00,31.77,31.8,31.44,31.5,162000.0,17.5432,17.5598,17.361,17.3941,162000.0
2008-10-06 10:00:00,31.5,31.51,31.25,31.29,245500.0,17.3941,17.3996,17.2561,17.2782,245500.0
2008-10-06 10:10:00,31.28,31.3,31.04,31.11,374800.0,17.2726,17.2837,17.1401,17.1788,374800.0
2008-10-06 10:20:00,31.12,31.15,30.93,31.05,222300.0,17.1843,17.2009,17.0794,17.1456,222300.0
2008-10-06 10:30:00,31.05,31.09,30.58,30.58,185600.0,17.1456,17.1677,16.8861,16.8861,185600.0
2008-10-06 10:40:00,30.57,30.69,30.21,30.61,269900.0,16.8806,16.9468,16.6818,16.9027,269900.0
2008-10-06 10:50:00,30.61,30.9,30.42,30.88,218300.0,16.9027,17.0628,16.7978,17.0518,218300.0
2008-10-06 11:00:00,30.89,30.95,30.71,30.94,223300.0,17.0573,17.0904,16.9579,17.0849,223300.0
2008-10-06 11:10:00,30.95,31.03,30.83,30.97,250400.0,17.0904,17.1346,17.0242,17.1015,250400.0
2008-10-06 11:20:00,30.96,31.13,30.85,30.99,213300.0,17.0959,17.1898,17.0352,17.1125,213300.0
2008-10-06 11:30:00,30.98,30.99,30.72,30.79,115300.0,17.107,17.1125,16.9634,17.0021,115300.0
2008-10-06 11:40:00,30.77,30.83,30.57,30.57,113200.0,16.991,17.0242,16.8806,16.8806,113200.0
2008-10-06 11:50:00,30.57,30.62,30.49,30.57,92700.0,16.8806,16.9082,16.8364,16.8806,92700.0
2008-10-06 12:00:00,30.58,30.79,30.5,30.5,90500.0,16.8861,17.0021,16.8419,16.8419,90500.0
2008-10-06 12:10:00,30.49,30.52,30.41,30.51,85600.0,16.8364,16.853,16.7922,16.8475,85600.0
2008-10-06 12:20:00,30.51,30.51,30.38,30.41,251600.0,16.8475,16.8475,16.7757,16.7922,251600.0
2008-10-06 12:30:00,30.39,30.43,30.28,30.28,111800.0,16.7812,16.8033,16.7204,16.7204,111800.0
2008-10-06 12:40:00,30.28,30.39,30.25,30.39,257600.0,16.7204,16.7812,16.7039,16.7812,257600.0
2008-10-06 12:50:00,30.39,30.4,30.26,30.29,97900.0,16.7812,16.7867,16.7094,16.726,97900.0
2008-10-06 13:00:00,30.28,30.48,30.2,30.34,186800.0,16.7204,16.8309,16.6763,16.7536,186800.0
2008-10-06 13:10:00,30.34,30.41,30.26,30.4,183100.0,16.7536,16.7922,16.7094,16.7867,183100.0
2008-10-06 13:20:00,30.4,30.56,30.38,30.43,155600.0,16.7867,16.8751,16.7757,16.8033,155600.0
2008-10-06 13:30:00,30.44,30.44,30.3,30.35,116000.0,16.8088,16.8088,16.7315,16.7591,116000.0
2008-10-06 13:40:00,30.35,30.47,30.19,30.22,274900.0,16.7591,16.8254,16.6707,16.6873,274900.0
2008-10-06 13:50:00,30.23,30.37,30.21,30.32,189400.0,16.6928,16.7701,16.6818,16.7425,189400.0
2008-10-06 14:00:00,30.31,30.31,30.07,30.12,221100.0,16.737,16.737,16.6045,16.6321,221100.0
2008-10-06 14:10:00,30.13,30.25,30.03,30.03,477900.0,16.6376,16.7039,16.5824,16.5824,477900.0
2008-10-06 14:20:00,30.02,30.02,29.66,29.75,293000.0,16.5769,16.5769,16.3781,16.4278,293000.0
2008-10-06 14:30:00,29.76,29.9,29.55,29.72,257400.0,16.4333,16.5106,16.3173,16.4112,257400.0
2008-10-06 14:40:00,29.71,29.75,29.5,29.62,324000.0,16.4057,16.4278,16.2897,16.356,324000.0
2008-10-06 14:50:00,29.61,29.92,29.57,29.83,213800.0,16.3505,16.5217,16.3284,16.472,213800.0
2008-10-06 15:00:00,29.82,29.96,29.64,29.91,215200.0,16.4664,16.5437,16.367,16.5161,215200.0
2008-10-06 15:10:00,29.91,30.21,29.84,30.2,297300.0,16.5161,16.6818,16.4775,16.6763,297300.0
2008-10-06 15:20:00,30.21,30.43,30.06,30.34,285500.0,16.6818,16.8033,16.599,16.7536,285500.0
2008-10-06 15:30:00,30.32,30.4,30.07,30.08,204700.0,16.7425,16.7867,16.6045,16.61,204700.0
2008-10-06 15:40:00,30.09,30.44,29.9,30.3,290500.0,16.6155,16.8088,16.5106,16.7315,290500.0
2008-10-06 15:50:00,30.28,30.61,30.22,30.45,589600.0,16.7204,16.9027,16.6873,16.8143,589600.0
2008-10-07 09:30:00,30.52,30.87,30.34,30.69,309600.0,16.853,17.0462,16.7536,16.9468,309600.0
2008-10-07 09:40:00,30.7,31.12,30.65,31.02,447600.0,16.9524,17.1843,16.9248,17.1291,447600.0
2008-10-07 09:50:00,30.98,30.99,30.64,30.78,356300.0,17.107,17.1125,16.9192,16.9965,356300.0
2008-10-07 10:00:00,30.8,30.9,30.55,30.6,153000.0,17.0076,17.0628,16.8695,16.8971,153000.0
2008-10-07 10:10:00,30.6,30.71,30.56,30.6,181000.0,16.8971,16.9579,16.8751,16.8971,181000.0
2008-10-07 10:20:00,30.56,30.75,30.47,30.74,299400.0,16.8751,16.98,16.8254,16.9745,299400.0
2008-10-07 10:30:00,30.73,30.77,30.61,30.64,339600.0,16.9689,16.991,16.9027,16.9192,339600.0
2008-10-07 10:40:00,30.65,30.68,30.48,30.59,162400.0,16.9248,16.9413,16.8309,16.8916,162400.0
2008-10-07 10:50:00,30.59,30.65,30.45,30.54,212700.0,16.8916,16.9248,16.8143,16.864,212700.0
2008-10-07 11:00:00,30.53,30.62,30.4,30.52,157600.0,16.8585,16.9082,16.7867,16.853,157600.0
2008-10-07 11:10:00,30.52,30.52,30.43,30.46,143400.0,16.853,16.853,16.8033,16.8198,143400.0
2008-10-07 11:20:00,30.46,30.5,30.28,30.4,99900.0,16.8198,16.8419,16.7204,16.7867,99900.0
2008-10-07 11:30:00,30.41,30.62,30.4,30.58,142700.0,16.7922,16.9082,16.7867,16.8861,142700.0
2008-10-07 11:40:00,30.6,30.81,30.55,30.77,193700.0,16.8971,17.0131,16.8695,16.991,193700.0
2008-10-07 11:50:00,30.76,30.77,30.53,30.57,112300.0,16.9855,16.991,16.8585,16.8806,112300.0
2008-10-07 12:00:00,30.6,30.6,30.4,30.46,167700.0,16.8971,16.8971,16.7867,16.8198,167700.0
2008-10-07 12:10:00,30.47,30.64,30.43,30.61,164000.0,16.8254,16.9192,16.8033,16.9027,164000.0
2008-10-07 12:20:00,30.61,30.69,30.31,30.46,247100.0,16.9027,16.9468,16.737,16.8198,247100.0
2008-10-07 12:30:00,30.47,30.51,30.28,30.33,150000.0,16.8254,16.8475,16.7204,16.7481,150000.0
2008-10-07 12:40:00,30.32,30.36,30.11,30.21,174500.0,16.7425,16.7646,16.6266,16.6818,174500.0
2008-10-07 12:50:00,30.2,30.24,30.07,30.19,82800.0,16.6763,16.6984,16.6045,16.6707,82800.0
2008-10-07 13:00:00,30.19,30.39,30.17,30.31,143700.0,16.6707,16.7812,16.6597,16.737,143700.0
2008-10-07 13:10:00,30.31,30.4,30.19,30.22,138600.0,16.737,16.7867,16.6707,16.6873,138600.0
2008-10-07 13:20:00,30.19,30.25,29.82,29.97,180900.0,16.6707,16.7039,16.4664,16.5493,180900.0
2008-10-07 13:30:00,29.97,30.16,29.92,30.11,253400.0,16.5493,16.6542,16.5217,16.6266,253400.0
2008-10-07 13:40:00,30.1,30.12,29.74,29.74,276200.0,16.6211,16.6321,16.4223,16.4223,276200.0
2008-10-07 13:50:00,29.74,29.91,29.63,29.68,290100.0,16.4223,16.5161,16.3615,16.3891,290100.0
2008-10-07 14:00:00,29.68,29.82,29.62,29.75,310200.0,16.3891,16.4664,16.356,16.4278,310200.0
2008-10-07 14:10:00,29.74,29.94,29.53,29.8,330900.0,16.4223,16.5327,16.3063,16.4554,330900.0
2008-10-07 14:20:00,29.8,30.08,29.8,30.06,208500.0,16.4554,16.61,16.4554,16.599,208500.0
2008-10-07 14:30:00,30.05,30.3,30.04,30.17,219100.0,16.5934,16.7315,16.5879,16.6597,219100.0
2008-10-07 14:40:00,30.18,30.28,29.96,30.1,199500.0,16.6652,16.7204,16.5437,16.6211,199500.0
2008-10-07 14:50:00,30.09,30.16,29.82,29.89,181200.0,16.6155,16.6542,16.4664,16.5051,181200.0
2008-10-07 15:00:00,29.89,29.94,29.76,29.87,199200.0,16.5051,16.5327,16.4333,16.494,199200.0
2008-10-07 15:10:00,29.86,30.03,29.6,29.69,190200.0,16.4885,16.5824,16.345,16.3947,190200.0
2008-10-07 15:20:00,29.7,29.72,29.43,29.55,376400.0,16.4002,16.4112,16.2511,16.3173,376400.0
2008-10-07 15:30:00,29.58,29.61,29.43,29.46,241800.0,16.3339,16.3505,16.2511,16.2676,241800.0
2008-10-07 15:40:00,29.43,29.51,29.25,29.27,253400.0,16.2511,16.2953,16.1517,16.1627,253400.0
2008-10-07 15:50:00,29.26,29.4,29.22,29.3,284500.0,16.1572,16.2345,16.1351,16.1793,284500.0
2008-10-08 09:30:00,28.22,29.39,28.01,29.09,150800.0,15.5829,16.229,15.467,16.0633,150800.0
2008-10-08 09:40:00,29.05,29.38,28.97,29.38,539800.0,16.0412,16.2235,15.9971,16.2235,539800.0
2008-10-08 09:50:00,29.41,29.7,29.29,29.52,636400.0,16.24,16.4002,16.1738,16.3008,636400.0
2008-10-08 10:00:00,29.53,29.79,29.46,29.61,681300.0,16.3063,16.4499,16.2676,16.3505,681300.0
2008-10-08 10:10:00,29.59,29.72,29.49,29.51,216700.0,16.3394,16.4112,16.2842,16.2953,216700.0
2008-10-08 10:20:00,29.51,29.51,29.09,29.18,254100.0,16.2953,16.2953,16.0633,16.113,254100.0
2008-10-08 10:30:00,29.24,29.38,29.05,29.08,241100.0,16.1462,16.2235,16.0412,16.0578,241100.0
2008-10-08 10:40:00,29.08,29.22,28.76,28.79,90400.0,16.0578,16.1351,15.8811,15.8977,90400.0
2008-10-08 10:50:00,28.79,29.12,28.79,28.87,91400.0,15.8977,16.0799,15.8977,15.9419,91400.0
2008-10-08 11:00:00,28.88,28.99,28.75,28.89,109000.0,15.9474,16.0081,15.8756,15.9529,109000.0
2008-10-08 11:10:00,28.89,29.17,28.77,29.17,162500.0,15.9529,16.1075,15.8866,16.1075,162500.0
2008-10-08 11:20:00,29.19,29.29,29.01,29.01,113500.0,16.1186,16.1738,16.0192,16.0192,113500.0
2008-10-08 11:30:00,29.0,29.05,28.69,28.76,115800.0,16.0136,16.0412,15.8425,15.8811,115800.0
2008-10-08 11:40:00,28.75,28.82,28.5,28.62,145000.0,15.8756,15.9142,15.7375,15.8038,145000.0
2008-10-08 11:50:00,28.61,28.84,28.44,28.79,138600.0,15.7983,15.9253,15.7044,15.8977,138600.0
2008-10-08 12:00:00,28.81,28.81,28.29,28.32,298800.0,15.9087,15.9087,15.6216,15.6381,298800.0
2008-10-08 12:10:00,28.32,28.59,28.26,28.57,327500.0,15.6381,15.7872,15.605,15.7762,327500.0
2008-10-08 12:20:00,28.56,28.65,28.42,28.43,260700.0,15.7707,15.8204,15.6934,15.6989,260700.0
2008-10-08 12:30:00,28.45,28.76,28.42,28.65,566600.0,15.7099,15.8811,15.6934,15.8204,566600.0
2008-10-08 12:40:00,28.67,28.82,28.41,28.52,249500.0,15.8314,15.9142,15.6878,15.7486,249500.0
2008-10-08 12:50:00,28.53,28.61,28.44,28.51,135600.0,15.7541,15.7983,15.7044,15.7431,135600.0
2008-10-08 13:00:00,28.48,29.12,28.48,29.12,178300.0,15.7265,16.0799,15.7265,16.0799,178300.0
2008-10-08 13:10:00,29.1,29.15,28.92,29.08,279400.0,16.0689,16.0965,15.9695,16.0578,279400.0
2008-10-08 13:20:00,29.08,29.19,28.92,28.94,195000.0,16.0578,16.1186,15.9695,15.9805,195000.0
2008-10-08 13:30:00,28.95,29.22,28.88,29.14,219400.0,15.986,16.1351,15.9474,16.0909,219400.0
2008-10-08 13:40:00,29.12,29.42,29.08,29.22,260000.0,16.0799,16.2456,16.0578,16.1351,260000.0
2008-10-08 13:50:00,29.2,29.48,29.19,29.4,72800.0,16.1241,16.2787,16.1186,16.2345,72800.0
2008-10-08 14:00:00,29.4,29.59,29.34,29.5,187800.0,16.2345,16.3394,16.2014,16.2897,187800.0
2008-10-08 14:10:00,29.48,29.49,29.23,29.38,267000.0,16.2787,16.2842,16.1406,16.2235,267000.0
2008-10-08 14:20:00,29.39,29.59,29.34,29.37,229000.0,16.229,16.3394,16.2014,16.2179,229000.0
2008-10-08 14:30:00,29.36,29.46,29.16,29.25,203000.0,16.2124,16.2676,16.102,16.1517,203000.0
2008-10-08 14:40:00,29.23,29.26,28.97,29.06,278600.0,16.1406,16.1572,15.9971,16.0468,278600.0
2008-10-08 14:50:00,29.05,29.42,29.05,29.23,227900.0,16.0412,16.2456,16.0412,16.1406,227900.0
2008-10-08 15:00:00,29.22,29.31,29.04,29.25,292400.0,16.1351,16.1848,16.0357,16.1517,292400.0
2008-10-08 15:10:00,29.24,29.46,29.06,29.46,222400.0,16.1462,16.2676,16.0468,16.2676,222400.0
2008-10-08 15:20:00,29.46,29.57,29.3,29.42,205500.0,16.2676,16.3284,16.1793,16.2456,205500.0
2008-10-08 15:30:00,29.44,29.56,29.21,29.27,306600.0,16.2566,16.3229,16.1296,16.1627,306600.0
2008-10-08 15:40:00,29.27,29.41,29.06,29.14,310100.0,16.1627,16.24,16.0468,16.0909,310100.0
2008-10-08 15:50:00,29.14,29.17,28.7,28.75,205000.0,16.0909,16.1075,15.848,15.8756,205000.0
2008-10-09 09:30:00,29.15,29.77,28.68,28.68,91300.0,16.0965,16.4388,15.8369,15.8369,91300.0
2008-10-09 09:40:00,28.68,29.11,28.64,28.94,164000.0,15.8369,16.0744,15.8148,15.9805,164000.0
2008-10-09 09:50:00,28.93,29.01,28.65,28.7,185800.0,15.975,16.0192,15.8204,15.848,185800.0
2008-10-09 10:00:00,28.71,28.71,28.56,28.71,188200.0,15.8535,15.8535,15.7707,15.8535,188200.0
2008-10-09 10:10:00,28.71,28.71,28.57,28.59,407400.0,15.8535,15.8535,15.7762,15.7872,407400.0
2008-10-09 10:20:00,28.59,28.61,28.51,28.54,203000.0,15.7872,15.7983,15.7431,15.7596,203000.0
2008-10-09 10:30:00,28.55,28.7,28.52,28.56,207100.0,15.7652,15.848,15.7486,15.7707,207100.0
2008-10-09 10:40:00,28.55,28.66,28.36,28.6,281400.0,15.7652,15.8259,15.6602,15.7928,281400.0
2008-10-09 10:50:00,28.62,28.63,28.36,28.46,365400.0,15.8038,15.8093,15.6602,15.7155,365400.0
2008-10-09 11:00:00,28.47,28.54,28.26,28.34,230400.0,15.721,15.7596,15.605,15.6492,230400.0
2008-10-09 11:10:00,28.34,28.46,28.25,28.33,309000.0,15.6492,15.7155,15.5995,15.6437,309000.0
2008-10-09 11:20:00,28.34,28.41,28.19,28.34,322200.0,15.6492,15.6878,15.5664,15.6492,322200.0
2008-10-09 11:30:00,28.33,28.53,28.2,28.41,486400.0,15.6437,15.7541,15.5719,15.6878,486400.0
2008-10-09 11:40:00,28.42,28.62,28.4,28.53,184000.0,15.6934,15.8038,15.6823,15.7541,184000.0
2008-10-09 11:50:00,28.52,28.6,28.24,28.25,313900.0,15.7486,15.7928,15.594,15.5995,313900.0
2008-10-09 12:00:00,28.26,28.35,28.21,28.33,210100.0,15.605,15.6547,15.5774,15.6437,210100.0
2008-10-09 12:10:00,28.34,28.45,28.29,28.41,138700.0,15.6492,15.7099,15.6216,15.6878,138700.0
2008-10-09 12:20:00,28.4,28.5,28.37,28.39,162800.0,15.6823,15.7375,15.6658,15.6768,162800.0
2008-10-09 12:30:00,28.4,28.45,28.36,28.36,95700.0,15.6823,15.7099,15.6602,15.6602,95700.0
2008-10-09 12:40:00,28.36,28.4,28.2,28.23,201200.0,15.6602,15.6823,15.5719,15.5884,201200.0
2008-10-09 12:50:00,28.23,28.36,28.2,28.33,152600.0,15.5884,15.6602,15.5719,15.6437,152600.0
2008-10-09 13:00:00,28.33,28.4,28.2,28.22,125400.0,15.6437,15.6823,15.5719,15.5829,125400.0
2008-10-09 13:10:00,28.22,28.45,28.22,28.35,166400.0,15.5829,15.7099,15.5829,15.6547,166400.0
2008-10-09 13:20:00,28.34,28.47,28.16,28.31,247400.0,15.6492,15.721,15.5498,15.6326,247400.0
2008-10-09 13:30:00,28.32,28.51,28.18,28.23,187200.0,15.6381,15.7431,15.5608,15.5884,187200.0
2008-10-09 13:40:00,28.23,28.3,28.16,28.2,114000.0,15.5884,15.6271,15.5498,15.5719,114000.0
2008-10-09 13:50:00,28.22,28.31,28.13,28.25,174200.0,15.5829,15.6326,15.5332,15.5995,174200.0
2008-10-09 14:00:00,28.25,28.35,28.19,28.28,163700.0,15.5995,15.6547,15.5664,15.6161,163700.0
2008-10-09 14:10:00,28.29,28.29,28.1,28.19,141000.0,15.6216,15.6216,15.5167,15.5664,141000.0
2008-10-09 14:20:00,28.18,28.29,28.08,28.19,214600.0,15.5608,15.6216,15.5056,15.5664,214600.0
2008-10-09 14:30:00,28.2,28.29,28.16,28.23,154100.0,15.5719,15.6216,15.5498,15.5884,154100.0
2008-10-09 14:40:00,28.23,28.37,28.18,28.23,146200.0,15.5884,15.6658,15.5608,15.5884,146200.0
2008-10-09 14:50:00,28.22,28.31,28.09,28.14,213700.0,15.5829,15.6326,15.5111,15.5388,213700.0
2008-10-09 15:00:00,28.12,28.17,27.91,27.99,270000.0,15.5277,15.5553,15.4117,15.4559,270000.0
2008-10-09 15:10:00,27.98,27.99,27.66,27.7,227200.0,15.4504,15.4559,15.2737,15.2958,227200.0
2008-10-09 15:20:00,27.7,27.86,27.63,27.73,345000.0,15.2958,15.3841,15.2571,15.3124,345000.0
2008-10-09 15:30:00,27.75,27.85,27.46,27.49,395300.0,15.3234,15.3786,15.1633,15.1798,395300.0
2008-10-09 15:40:00,27.49,27.49,27.0,27.1,715300.0,15.1798,15.1798,14.9092,14.9645,715300.0
2008-10-09 15:50:00,27.11,27.56,27.11,27.18,470200.0,14.97,15.2185,14.97,15.0086,470200.0
2008-10-10 09:30:00,26.42,26.44,24.72,25.25,182500.0,14.589,14.6,13.6502,13.9429,182500.0
2008-10-10 09:40:00,25.25,25.98,25.2,25.42,249400.0,13.9429,14.346,13.9153,14.0368,249400.0
2008-10-10 09:50:00,25.43,25.55,25.16,25.27,494200.0,14.0423,14.1086,13.8932,13.954,494200.0
2008-10-10 10:00:00,25.27,26.19,25.2,26.1,410400.0,13.954,14.462,13.9153,14.4123,410400.0
2008-10-10 10:10:00,26.1,26.15,25.64,25.73,302100.0,14.4123,14.4399,14.1583,14.208,302100.0
2008-10-10 10:20:00,25.74,26.0,25.68,25.73,268600.0,14.2135,14.3571,14.1804,14.208,268600.0
2008-10-10 10:30:00,25.73,25.76,25.4,25.42,228200.0,14.208,14.2245,14.0257,14.0368,228200.0
2008-10-10 10:40:00,25.41,25.47,25.04,25.45,486600.0,14.0313,14.0644,13.8269,14.0533,486600.0
2008-10-10 10:50:00,25.48,25.61,25.18,25.2,331100.0,14.0699,14.1417,13.9043,13.9153,331100.0
2008-10-10 11:00:00,25.22,25.45,25.11,25.14,201900.0,13.9263,14.0533,13.8656,13.8822,201900.0
2008-10-10 11:10:00,25.14,25.41,24.92,25.17,391100.0,13.8822,14.0313,13.7607,13.8987,391100.0
2008-10-10 11:20:00,25.17,25.24,24.85,24.87,255500.0,13.8987,13.9374,13.722,13.7331,255500.0
2008-10-10 11:30:00,24.87,24.89,24.59,24.85,266900.0,13.7331,13.7441,13.5785,13.722,266900.0
2008-10-10 11:40:00,24.85,24.95,24.52,24.53,168400.0,13.722,13.7773,13.5398,13.5453,168400.0
2008-10-10 11:50:00,24.52,24.55,24.14,24.42,445300.0,13.5398,13.5564,13.33,13.4846,445300.0
2008-10-10 12:00:00,24.41,24.94,24.38,24.6,300900.0,13.4791,13.7717,13.4625,13.584,300900.0
2008-10-10 12:10:00,24.63,24.99,24.54,24.88,352900.0,13.6005,13.7993,13.5509,13.7386,352900.0
2008-10-10 12:20:00,24.9,25.15,24.75,24.78,341600.0,13.7496,13.8877,13.6668,13.6834,341600.0
2008-10-10 12:30:00,24.79,24.87,24.6,24.7,375900.0,13.6889,13.7331,13.584,13.6392,375900.0
2008-10-10 12:40:00,24.7,25.25,24.63,24.78,441000.0,13.6392,13.9429,13.6005,13.6834,441000.0
2008-10-10 12:50:00,24.77,24.85,24.64,24.77,274400.0,13.6779,13.722,13.6061,13.6779,274400.0
2008-10-10 13:00:00,24.78,24.78,24.58,24.62,391200.0,13.6834,13.6834,13.5729,13.595,391200.0
2008-10-10 13:10:00,24.6,24.61,24.33,24.39,274300.0,13.584,13.5895,13.4349,13.468,274300.0
2008-10-10 13:20:00,24.38,24.7,24.33,24.63,255700.0,13.4625,13.6392,13.4349,13.6005,255700.0
2008-10-10 13:30:00,24.63,24.65,24.14,24.35,232800.0,13.6005,13.6116,13.33,13.4459,232800.0
2008-10-10 13:40:00,24.34,24.34,23.62,23.66,278200.0,13.4404,13.4404,13.0428,13.0649,278200.0
2008-10-10 13:50:00,23.66,24.03,23.62,24.02,292700.0,13.0649,13.2692,13.0428,13.2637,292700.0
2008-10-10 14:00:00,24.03,24.36,23.87,24.35,396300.0,13.2692,13.4515,13.1809,13.4459,396300.0
2008-10-10 14:10:00,24.33,24.45,23.85,23.88,423500.0,13.4349,13.5012,13.1698,13.1864,423500.0
2008-10-10 14:20:00,23.89,24.11,23.57,23.63,382800.0,13.1919,13.3134,13.0152,13.0484,382800.0
2008-10-10 14:30:00,23.63,23.87,23.45,23.7,372100.0,13.0484,13.1809,12.949,13.087,372100.0
2008-10-10 14:40:00,23.7,23.78,23.45,23.63,289200.0,13.087,13.1312,12.949,13.0484,289200.0
2008-10-10 14:50:00,23.62,23.66,23.28,23.54,315700.0,13.0428,13.0649,12.8551,12.9987,315700.0
2008-10-10 15:00:00,23.51,24.01,23.48,23.92,440700.0,12.9821,13.2582,12.9655,13.2085,440700.0
2008-10-10 15:10:00,23.91,25.38,23.85,25.38,386700.0,13.203,14.0147,13.1698,14.0147,386700.0
2008-10-10 15:20:00,25.37,25.78,25.29,25.75,478400.0,14.0092,14.2356,13.965,14.219,478400.0
2008-10-10 15:30:00,25.72,26.8,25.64,26.04,753700.0,14.2024,14.7988,14.1583,14.3791,753700.0
2008-10-10 15:40:00,26.04,26.05,25.03,25.69,866200.0,14.3791,14.3847,13.8214,14.1859,866200.0
2008-10-10 15:50:00,25.68,26.05,25.62,25.82,653400.0,14.1804,14.3847,14.1472,14.2577,653400.0
2008-10-13 09:30:00,27.27,27.27,26.21,26.78,297200.0,15.0583,15.0583,14.473,14.7878,297200.0
2008-10-13 09:40:00,26.8,26.8,26.41,26.71,279100.0,14.7988,14.7988,14.5835,14.7491,279100.0
2008-10-13 09:50:00,26.7,26.87,26.59,26.82,257200.0,14.7436,14.8375,14.6828,14.8099,257200.0
2008-10-13 10:00:00,26.83,27.0,26.81,26.89,251400.0,14.8154,14.9092,14.8043,14.8485,251400.0
2008-10-13 10:10:00,26.89,27.04,26.8,27.04,221400.0,14.8485,14.9313,14.7988,14.9313,221400.0
2008-10-13 10:20:00,27.04,27.53,27.04,27.47,289600.0,14.9313,15.2019,14.9313,15.1688,289600.0
2008-10-13 10:30:00,27.48,27.6,27.45,27.6,214200.0,15.1743,15.2406,15.1577,15.2406,214200.0
2008-10-13 10:40:00,27.6,27.62,27.43,27.46,138700.0,15.2406,15.2516,15.1467,15.1633,138700.0
2008-10-13 10:50:00,27.47,27.52,27.39,27.4,98700.0,15.1688,15.1964,15.1246,15.1301,98700.0
2008-10-13 11:00:00,27.4,27.48,27.33,27.45,128700.0,15.1301,15.1743,15.0915,15.1577,128700.0
2008-10-13 11:10:00,27.45,27.46,27.25,27.26,104000.0,15.1577,15.1633,15.0473,15.0528,104000.0
2008-10-13 11:20:00,27.26,27.46,27.18,27.46,101400.0,15.0528,15.1633,15.0086,15.1633,101400.0
2008-10-13 11:30:00,27.46,27.6,27.46,27.59,85800.0,15.1633,15.2406,15.1633,15.235,85800.0
2008-10-13 11:40:00,27.58,27.67,27.54,27.54,66300.0,15.2295,15.2792,15.2074,15.2074,66300.0
2008-10-13 11:50:00,27.57,27.58,27.44,27.49,71800.0,15.224,15.2295,15.1522,15.1798,71800.0
2008-10-13 12:00:00,27.49,27.6,27.45,27.59,82900.0,15.1798,15.2406,15.1577,15.235,82900.0
2008-10-13 12:10:00,27.59,27.78,27.56,27.77,76900.0,15.235,15.34,15.2185,15.3344,76900.0
2008-10-13 12:20:00,27.78,27.86,27.75,27.85,71100.0,15.34,15.3841,15.3234,15.3786,71100.0
2008-10-13 12:30:00,27.85,27.88,27.76,27.84,65600.0,15.3786,15.3952,15.3289,15.3731,65600.0
2008-10-13 12:40:00,27.83,27.98,27.83,27.98,42200.0,15.3676,15.4504,15.3676,15.4504,42200.0
2008-10-13 12:50:00,27.97,28.01,27.9,27.93,169400.0,15.4449,15.467,15.4062,15.4228,169400.0
2008-10-13 13:00:00,27.94,28.01,27.92,27.97,111700.0,15.4283,15.467,15.4173,15.4449,111700.0
2008-10-13 13:10:00,27.97,28.0,27.96,27.98,69300.0,15.4449,15.4614,15.4394,15.4504,69300.0
2008-10-13 13:20:00,27.98,28.0,27.94,27.96,78200.0,15.4504,15.4614,15.4283,15.4394,78200.0
2008-10-13 13:30:00,27.97,28.03,27.97,28.03,33900.0,15.4449,15.478,15.4449,15.478,33900.0
2008-10-13 13:40:00,28.02,28.06,27.96,27.98,85100.0,15.4725,15.4946,15.4394,15.4504,85100.0
2008-10-13 13:50:00,27.98,27.99,27.83,27.84,138700.0,15.4504,15.4559,15.3676,15.3731,138700.0
2008-10-13 14:00:00,27.84,27.91,27.73,27.74,145900.0,15.3731,15.4117,15.3124,15.3179,145900.0
2008-10-13 14:10:00,27.74,27.86,27.74,27.83,133700.0,15.3179,15.3841,15.3179,15.3676,133700.0
2008-10-13 14:20:00,27.83,27.84,27.66,27.66,164800.0,15.3676,15.3731,15.2737,15.2737,164800.0
2008-10-13 14:30:00,27.67,27.83,27.63,27.8,73700.0,15.2792,15.3676,15.2571,15.351,73700.0
2008-10-13 14:40:00,27.8,27.99,27.8,27.98,79400.0,15.351,15.4559,15.351,15.4504,79400.0
2008-10-13 14:50:00,27.98,28.18,27.93,28.15,112500.0,15.4504,15.5608,15.4228,15.5443,112500.0
2008-10-13 15:00:00,28.15,28.4,28.15,28.32,200900.0,15.5443,15.6823,15.5443,15.6381,200900.0
2008-10-13 15:10:00,28.31,28.36,28.24,28.3,84500.0,15.6326,15.6602,15.594,15.6271,84500.0
2008-10-13 15:20:00,28.31,28.47,28.26,28.42,208100.0,15.6326,15.721,15.605,15.6934,208100.0
2008-10-13 15:30:00,28.42,28.42,28.29,28.4,160000.0,15.6934,15.6934,15.6216,15.6823,160000.0
2008-10-13 15:40:00,28.41,28.7,28.41,28.67,334600.0,15.6878,15.848,15.6878,15.8314,334600.0
2008-10-13 15:50:00,28.68,29.16,28.65,29.07,564600.0,15.8369,16.102,15.8204,16.0523,564600.0
2008-10-14 09:30:00,30.86,30.86,30.0,30.32,212300.0,17.0407,17.0407,16.5658,16.7425,212300.0
2008-10-14 09:40:00,30.32,30.36,29.99,30.02,192100.0,16.7425,16.7646,16.5603,16.5769,192100.0
2008-10-14 09:50:00,30.06,30.14,29.74,29.75,312800.0,16.599,16.6431,16.4223,16.4278,312800.0
2008-10-14 10:00:00,29.75,30.11,29.63,29.85,504300.0,16.4278,16.6266,16.3615,16.483,504300.0
2008-10-14 10:10:00,29.82,29.93,29.65,29.66,595000.0,16.4664,16.5272,16.3726,16.3781,595000.0
2008-10-14 10:20:00,29.65,29.77,29.37,29.48,361900.0,16.3726,16.4388,16.2179,16.2787,361900.0
2008-10-14 10:30:00,29.47,29.51,29.03,29.07,277700.0,16.2732,16.2953,16.0302,16.0523,277700.0
2008-10-14 10:40:00,29.07,29.13,28.69,28.9,391000.0,16.0523,16.0854,15.8425,15.9584,391000.0
2008-10-14 10:50:00,28.9,29.09,28.88,29.07,440400.0,15.9584,16.0633,15.9474,16.0523,440400.0
2008-10-14 11:00:00,29.07,29.09,28.69,28.83,486500.0,16.0523,16.0633,15.8425,15.9198,486500.0
2008-10-14 11:10:00,28.82,28.85,28.64,28.81,209500.0,15.9142,15.9308,15.8148,15.9087,209500.0
2008-10-14 11:20:00,28.83,29.25,28.78,29.23,150500.0,15.9198,16.1517,15.8922,16.1406,150500.0
2008-10-14 11:30:00,29.2,29.35,29.05,29.05,294700.0,16.1241,16.2069,16.0412,16.0412,294700.0
2008-10-14 11:40:00,29.03,29.19,28.96,29.15,382500.0,16.0302,16.1186,15.9916,16.0965,382500.0
2008-10-14 11:50:00,29.13,29.13,28.89,28.89,305700.0,16.0854,16.0854,15.9529,15.9529,305700.0
2008-10-14 12:00:00,28.89,28.89,28.45,28.72,186100.0,15.9529,15.9529,15.7099,15.859,186100.0
2008-10-14 12:10:00,28.74,28.94,28.74,28.88,138500.0,15.8701,15.9805,15.8701,15.9474,138500.0
2008-10-14 12:20:00,28.87,28.99,28.85,28.96,89100.0,15.9419,16.0081,15.9308,15.9916,89100.0
2008-10-14 12:30:00,28.96,29.04,28.85,29.02,155500.0,15.9916,16.0357,15.9308,16.0247,155500.0
2008-10-14 12:40:00,29.02,29.09,28.97,29.09,102800.0,16.0247,16.0633,15.9971,16.0633,102800.0
2008-10-14 12:50:00,29.09,29.11,28.89,28.91,116500.0,16.0633,16.0744,15.9529,15.9639,116500.0
2008-10-14 13:00:00,28.92,28.93,28.72,28.76,111000.0,15.9695,15.975,15.859,15.8811,111000.0
2008-10-14 13:10:00,28.78,28.78,28.65,28.72,139800.0,15.8922,15.8922,15.8204,15.859,139800.0
2008-10-14 13:20:00,28.73,28.73,28.58,28.64,98900.0,15.8645,15.8645,15.7817,15.8148,98900.0
2008-10-14 13:30:00,28.64,28.82,28.62,28.65,148700.0,15.8148,15.9142,15.8038,15.8204,148700.0
2008-10-14 13:40:00,28.65,28.72,28.47,28.65,315600.0,15.8204,15.859,15.721,15.8204,315600.0
2008-10-14 13:50:00,28.65,28.69,28.33,28.43,139700.0,15.8204,15.8425,15.6437,15.6989,139700.0
2008-10-14 14:00:00,28.43,28.56,28.23,28.28,285800.0,15.6989,15.7707,15.5884,15.6161,285800.0
2008-10-14 14:10:00,28.28,28.32,27.82,27.95,304000.0,15.6161,15.6381,15.362,15.4338,304000.0
2008-10-14 14:20:00,27.96,28.2,27.76,28.2,181200.0,15.4394,15.5719,15.3289,15.5719,181200.0
2008-10-14 14:30:00,28.2,28.27,27.92,27.95,230200.0,15.5719,15.6105,15.4173,15.4338,230200.0
2008-10-14 14:40:00,27.95,27.98,27.54,27.54,272400.0,15.4338,15.4504,15.2074,15.2074,272400.0
2008-10-14 14:50:00,27.54,27.68,27.49,27.59,354200.0,15.2074,15.2847,15.1798,15.235,354200.0
2008-10-14 15:00:00,27.6,28.15,27.54,28.13,338200.0,15.2406,15.5443,15.2074,15.5332,338200.0
2008-10-14 15:10:00,28.14,28.47,28.14,28.33,317500.0,15.5388,15.721,15.5388,15.6437,317500.0
2008-10-14 15:20:00,28.33,28.61,28.2,28.61,285800.0,15.6437,15.7983,15.5719,15.7983,285800.0
2008-10-14 15:30:00,28.62,28.92,28.57,28.58,354000.0,15.8038,15.9695,15.7762,15.7817,354000.0
2008-10-14 15:40:00,28.59,28.99,28.56,28.86,427200.0,15.7872,16.0081,15.7707,15.9363,427200.0
2008-10-14 15:50:00,28.86,28.86,28.67,28.79,506400.0,15.9363,15.9363,15.8314,15.8977,506400.0
2008-10-15 09:30:00,28.13,28.68,27.68,27.7,210800.0,15.5332,15.8369,15.2847,15.2958,210800.0
2008-10-15 09:40:00,27.63,27.67,27.3,27.36,130000.0,15.2571,15.2792,15.0749,15.108,130000.0
2008-10-15 09:50:00,27.37,27.65,27.3,27.52,220900.0,15.1136,15.2682,15.0749,15.1964,220900.0
2008-10-15 10:00:00,27.5,27.55,27.37,27.46,241800.0,15.1853,15.213,15.1136,15.1633,241800.0
2008-10-15 10:10:00,27.45,27.65,27.44,27.47,220800.0,15.1577,15.2682,15.1522,15.1688,220800.0
2008-10-15 10:20:00,27.46,27.57,27.37,27.51,271700.0,15.1633,15.224,15.1136,15.1909,271700.0
2008-10-15 10:30:00,27.5,27.68,27.49,27.6,237200.0,15.1853,15.2847,15.1798,15.2406,237200.0
2008-10-15 10:40:00,27.62,27.65,27.29,27.33,264700.0,15.2516,15.2682,15.0694,15.0915,264700.0
2008-10-15 10:50:00,27.31,27.5,27.29,27.33,136400.0,15.0804,15.1853,15.0694,15.0915,136400.0
2008-10-15 11:00:00,27.33,27.38,27.21,27.32,93500.0,15.0915,15.1191,15.0252,15.086,93500.0
2008-10-15 11:10:00,27.32,27.35,27.24,27.32,34100.0,15.086,15.1025,15.0418,15.086,34100.0
2008-10-15 11:20:00,27.32,27.33,27.11,27.19,142700.0,15.086,15.0915,14.97,15.0142,142700.0
2008-10-15 11:30:00,27.2,27.33,27.17,27.32,44700.0,15.0197,15.0915,15.0031,15.086,44700.0
2008-10-15 11:40:00,27.31,27.4,27.28,27.29,65700.0,15.0804,15.1301,15.0639,15.0694,65700.0
2008-10-15 11:50:00,27.33,27.37,27.22,27.35,23600.0,15.0915,15.1136,15.0307,15.1025,23600.0
2008-10-15 12:00:00,27.37,27.48,27.37,27.43,106800.0,15.1136,15.1743,15.1136,15.1467,106800.0
2008-10-15 12:10:00,27.43,27.49,27.31,27.37,114800.0,15.1467,15.1798,15.0804,15.1136,114800.0
2008-10-15 12:20:00,27.36,27.39,27.18,27.3,136500.0,15.108,15.1246,15.0086,15.0749,136500.0
2008-10-15 12:30:00,27.31,27.46,27.31,27.45,130700.0,15.0804,15.1633,15.0804,15.1577,130700.0
2008-10-15 12:40:00,27.49,27.57,27.45,27.48,125200.0,15.1798,15.224,15.1577,15.1743,125200.0
2008-10-15 12:50:00,27.48,27.56,27.42,27.42,192800.0,15.1743,15.2185,15.1412,15.1412,192800.0
2008-10-15 13:00:00,27.38,27.38,27.17,27.23,173300.0,15.1191,15.1191,15.0031,15.0363,173300.0
2008-10-15 13:10:00,27.25,27.28,26.91,26.93,175800.0,15.0473,15.0639,14.8596,14.8706,175800.0
2008-10-15 13:20:00,26.95,27.1,26.77,26.88,261400.0,14.8816,14.9645,14.7822,14.843,261400.0
2008-10-15 13:30:00,26.89,26.92,26.52,26.56,294000.0,14.8485,14.8651,14.6442,14.6663,294000.0
2008-10-15 13:40:00,26.56,26.62,26.52,26.62,115000.0,14.6663,14.6994,14.6442,14.6994,115000.0
2008-10-15 13:50:00,26.62,26.62,26.43,26.49,165400.0,14.6994,14.6994,14.5945,14.6276,165400.0
2008-10-15 14:00:00,26.48,26.55,26.44,26.54,127500.0,14.6221,14.6608,14.6,14.6552,127500.0
2008-10-15 14:10:00,26.53,26.59,26.47,26.58,190700.0,14.6497,14.6828,14.6166,14.6773,190700.0
2008-10-15 14:20:00,26.57,26.89,26.55,26.82,163000.0,14.6718,14.8485,14.6608,14.8099,163000.0
2008-10-15 14:30:00,26.83,26.84,26.68,26.69,263100.0,14.8154,14.8209,14.7325,14.7381,263100.0
2008-10-15 14:40:00,26.72,27.07,26.71,27.03,243700.0,14.7546,14.9479,14.7491,14.9258,243700.0
2008-10-15 14:50:00,27.04,27.05,26.89,26.9,301600.0,14.9313,14.9369,14.8485,14.854,301600.0
2008-10-15 15:00:00,26.92,27.17,26.8,27.14,500900.0,14.8651,15.0031,14.7988,14.9866,500900.0
2008-10-15 15:10:00,27.11,27.13,26.78,26.86,566600.0,14.97,14.981,14.7878,14.8319,566600.0
2008-10-15 15:20:00,26.85,27.05,26.75,26.82,445900.0,14.8264,14.9369,14.7712,14.8099,445900.0
2008-10-15 15:30:00,26.82,26.94,26.68,26.87,297100.0,14.8099,14.8761,14.7325,14.8375,297100.0
2008-10-15 15:40:00,26.87,26.89,26.59,26.59,318400.0,14.8375,14.8485,14.6828,14.6828,318400.0
2008-10-15 15:50:00,26.59,26.71,26.42,26.47,674700.0,14.6828,14.7491,14.589,14.6166,674700.0
2008-10-16 09:30:00,27.04,27.04,26.0,26.19,385200.0,14.9313,14.9313,14.3571,14.462,385200.0
2008-10-16 09:40:00,26.19,26.8,26.17,26.78,311900.0,14.462,14.7988,14.4509,14.7878,311900.0
2008-10-16 09:50:00,26.77,26.84,26.48,26.59,308900.0,14.7822,14.8209,14.6221,14.6828,308900.0
2008-10-16 10:00:00,26.59,26.81,26.36,26.55,370500.0,14.6828,14.8043,14.5558,14.6608,370500.0
2008-10-16 10:10:00,26.55,26.58,26.07,26.23,266300.0,14.6608,14.6773,14.3957,14.4841,266300.0
2008-10-16 10:20:00,26.2,26.38,26.02,26.05,419500.0,14.4675,14.5669,14.3681,14.3847,419500.0
2008-10-16 10:30:00,26.04,26.05,25.64,25.69,236900.0,14.3791,14.3847,14.1583,14.1859,236900.0
2008-10-16 10:40:00,25.7,26.03,25.66,26.02,258100.0,14.1914,14.3736,14.1693,14.3681,258100.0
2008-10-16 10:50:00,26.05,26.08,25.68,25.71,153000.0,14.3847,14.4012,14.1804,14.1969,153000.0
2008-10-16 11:00:00,25.7,25.72,25.43,25.43,310700.0,14.1914,14.2024,14.0423,14.0423,310700.0
2008-10-16 11:10:00,25.45,25.57,25.36,25.52,242100.0,14.0533,14.1196,14.0037,14.092,242100.0
2008-10-16 11:20:00,25.52,25.85,25.48,25.62,134200.0,14.092,14.2742,14.0699,14.1472,134200.0
2008-10-16 11:30:00,25.63,26.16,25.63,25.98,169600.0,14.1527,14.4454,14.1527,14.346,169600.0
2008-10-16 11:40:00,25.95,26.1,25.82,25.99,175100.0,14.3294,14.4123,14.2577,14.3515,175100.0
2008-10-16 11:50:00,25.99,26.19,25.89,25.94,253900.0,14.3515,14.462,14.2963,14.3239,253900.0
2008-10-16 12:00:00,25.93,26.06,25.75,25.85,277400.0,14.3184,14.3902,14.219,14.2742,277400.0
2008-10-16 12:10:00,25.86,26.55,25.86,26.34,215000.0,14.2797,14.6608,14.2797,14.5448,215000.0
2008-10-16 12:20:00,26.34,26.76,26.34,26.42,110600.0,14.5448,14.7767,14.5448,14.589,110600.0
2008-10-16 12:30:00,26.41,26.5,26.3,26.44,170200.0,14.5835,14.6332,14.5227,14.6,170200.0
2008-10-16 12:40:00,26.44,26.55,26.09,26.26,197800.0,14.6,14.6608,14.4068,14.5006,197800.0
2008-10-16 12:50:00,26.26,26.48,26.12,26.21,306200.0,14.5006,14.6221,14.4233,14.473,306200.0
2008-10-16 13:00:00,26.2,26.43,26.12,26.26,369600.0,14.4675,14.5945,14.4233,14.5006,369600.0
2008-10-16 13:10:00,26.3,26.63,26.27,26.5,267900.0,14.5227,14.7049,14.5061,14.6332,267900.0
2008-10-16 13:20:00,26.49,26.66,26.43,26.46,152200.0,14.6276,14.7215,14.5945,14.6111,152200.0
2008-10-16 13:30:00,26.45,26.54,26.13,26.16,173400.0,14.6055,14.6552,14.4288,14.4454,173400.0
2008-10-16 13:40:00,26.15,26.39,26.12,26.26,366900.0,14.4399,14.5724,14.4233,14.5006,366900.0
2008-10-16 13:50:00,26.27,26.82,26.25,26.7,505700.0,14.5061,14.8099,14.4951,14.7436,505700.0
2008-10-16 14:00:00,26.71,26.75,26.36,26.37,193400.0,14.7491,14.7712,14.5558,14.5614,193400.0
2008-10-16 14:10:00,26.37,26.46,26.23,26.37,115100.0,14.5614,14.6111,14.4841,14.5614,115100.0
2008-10-16 14:20:00,26.35,26.44,26.18,26.33,127500.0,14.5503,14.6,14.4564,14.5393,127500.0
2008-10-16 14:30:00,26.37,26.55,26.34,26.55,146600.0,14.5614,14.6608,14.5448,14.6608,146600.0
2008-10-16 14:40:00,26.54,26.77,26.42,26.77,198300.0,14.6552,14.7822,14.589,14.7822,198300.0
2008-10-16 14:50:00,26.77,26.93,26.63,26.66,201900.0,14.7822,14.8706,14.7049,14.7215,201900.0
2008-10-16 15:00:00,26.67,27.12,26.57,27.12,266100.0,14.727,14.9755,14.6718,14.9755,266100.0
2008-10-16 15:10:00,27.14,27.41,27.03,27.14,391800.0,14.9866,15.1356,14.9258,14.9866,391800.0
2008-10-16 15:20:00,27.14,27.26,27.03,27.21,277700.0,14.9866,15.0528,14.9258,15.0252,277700.0
2008-10-16 15:30:00,27.21,27.31,26.89,27.2,296200.0,15.0252,15.0804,14.8485,15.0197,296200.0
2008-10-16 15:40:00,27.23,27.5,27.21,27.5,456600.0,15.0363,15.1853,15.0252,15.1853,456600.0
2008-10-16 15:50:00,27.5,27.5,27.35,27.35,206200.0,15.1853,15.1853,15.1025,15.1025,206200.0
2008-10-17 09:30:00,27.72,27.72,26.55,26.63,123400.0,15.3068,15.3068,14.6608,14.7049,123400.0
2008-10-17 09:40:00,26.6,27.11,26.6,27.0,245900.0,14.6884,14.97,14.6884,14.9092,245900.0
2008-10-17 09:50:00,27.04,27.24,26.82,27.13,280600.0,14.9313,15.0418,14.8099,14.981,280600.0
2008-10-17 10:00:00,27.13,27.28,26.94,26.97,294700.0,14.981,15.0639,14.8761,14.8927,294700.0
2008-10-17 10:10:00,26.96,27.12,26.8,27.09,370300.0,14.8872,14.9755,14.7988,14.9589,370300.0
2008-10-17 10:20:00,27.12,27.22,27.0,27.22,243500.0,14.9755,15.0307,14.9092,15.0307,243500.0
2008-10-17 10:30:00,27.23,27.23,26.96,27.12,296300.0,15.0363,15.0363,14.8872,14.9755,296300.0
2008-10-17 10:40:00,27.12,27.37,27.08,27.37,171700.0,14.9755,15.1136,14.9534,15.1136,171700.0
2008-10-17 10:50:00,27.37,27.56,27.32,27.54,340500.0,15.1136,15.2185,15.086,15.2074,340500.0
2008-10-17 11:00:00,27.57,27.67,27.52,27.66,209100.0,15.224,15.2792,15.1964,15.2737,209100.0
2008-10-17 11:10:00,27.64,27.64,27.3,27.32,240700.0,15.2627,15.2627,15.0749,15.086,240700.0
2008-10-17 11:20:00,27.3,27.35,27.16,27.26,327000.0,15.0749,15.1025,14.9976,15.0528,327000.0
2008-10-17 11:30:00,27.25,27.51,27.23,27.41,174300.0,15.0473,15.1909,15.0363,15.1356,174300.0
2008-10-17 11:40:00,27.41,27.59,27.38,27.53,134500.0,15.1356,15.235,15.1191,15.2019,134500.0
2008-10-17 11:50:00,27.53,27.61,27.53,27.58,79900.0,15.2019,15.2461,15.2019,15.2295,79900.0
2008-10-17 12:00:00,27.58,27.68,27.57,27.61,82100.0,15.2295,15.2847,15.224,15.2461,82100.0
2008-10-17 12:10:00,27.62,27.67,27.54,27.61,117700.0,15.2516,15.2792,15.2074,15.2461,117700.0
2008-10-17 12:20:00,27.61,27.81,27.61,27.78,113000.0,15.2461,15.3565,15.2461,15.34,113000.0
2008-10-17 12:30:00,27.77,27.81,27.65,27.71,119000.0,15.3344,15.3565,15.2682,15.3013,119000.0
2008-10-17 12:40:00,27.7,28.02,27.7,28.02,80800.0,15.2958,15.4725,15.2958,15.4725,80800.0
2008-10-17 12:50:00,28.02,28.38,27.95,28.29,210700.0,15.4725,15.6713,15.4338,15.6216,210700.0
2008-10-17 13:00:00,28.3,28.5,28.3,28.32,166100.0,15.6271,15.7375,15.6271,15.6381,166100.0
2008-10-17 13:10:00,28.33,28.43,28.31,28.42,325200.0,15.6437,15.6989,15.6326,15.6934,325200.0
2008-10-17 13:20:00,28.42,28.75,28.42,28.74,268300.0,15.6934,15.8756,15.6934,15.8701,268300.0
2008-10-17 13:30:00,28.74,29.08,28.74,29.07,209100.0,15.8701,16.0578,15.8701,16.0523,209100.0
2008-10-17 13:40:00,29.1,29.18,28.71,28.76,176000.0,16.0689,16.113,15.8535,15.8811,176000.0
2008-10-17 13:50:00,28.75,28.8,28.68,28.77,272700.0,15.8756,15.9032,15.8369,15.8866,272700.0
2008-10-17 14:00:00,28.77,28.83,28.58,28.59,205900.0,15.8866,15.9198,15.7817,15.7872,205900.0
2008-10-17 14:10:00,28.59,28.62,28.42,28.43,401900.0,15.7872,15.8038,15.6934,15.6989,401900.0
2008-10-17 14:20:00,28.43,28.44,28.16,28.22,166300.0,15.6989,15.7044,15.5498,15.5829,166300.0
2008-10-17 14:30:00,28.23,28.43,28.11,28.11,215400.0,15.5884,15.6989,15.5222,15.5222,215400.0
2008-10-17 14:40:00,28.11,28.33,27.94,28.3,534200.0,15.5222,15.6437,15.4283,15.6271,534200.0
2008-10-17 14:50:00,28.3,28.39,28.18,28.37,438500.0,15.6271,15.6768,15.5608,15.6658,438500.0
2008-10-17 15:00:00,28.37,28.67,28.32,28.51,409700.0,15.6658,15.8314,15.6381,15.7431,409700.0
2008-10-17 15:10:00,28.51,28.51,28.15,28.16,474000.0,15.7431,15.7431,15.5443,15.5498,474000.0
2008-10-17 15:20:00,28.14,28.15,27.72,28.05,507200.0,15.5388,15.5443,15.3068,15.4891,507200.0
2008-10-17 15:30:00,28.06,28.2,27.68,27.84,536300.0,15.4946,15.5719,15.2847,15.3731,536300.0
2008-10-17 15:40:00,27.83,28.15,27.78,27.89,585400.0,15.3676,15.5443,15.34,15.4007,585400.0
2008-10-17 15:50:00,27.9,28.0,27.68,27.74,536000.0,15.4062,15.4614,15.2847,15.3179,536000.0
2008-10-20 09:30:00,27.62,28.07,27.6,27.75,198500.0,15.2516,15.5001,15.2406,15.3234,198500.0
2008-10-20 09:40:00,27.75,28.01,27.74,28.01,461800.0,15.3234,15.467,15.3179,15.467,461800.0
2008-10-20 09:50:00,28.01,28.33,28.01,28.32,424500.0,15.467,15.6437,15.467,15.6381,424500.0
2008-10-20 10:00:00,28.33,28.54,28.33,28.39,606700.0,15.6437,15.7596,15.6437,15.6768,606700.0
2008-10-20 10:10:00,28.38,28.43,28.23,28.26,237500.0,15.6713,15.6989,15.5884,15.605,237500.0
2008-10-20 10:20:00,28.25,28.35,28.25,28.33,306300.0,15.5995,15.6547,15.5995,15.6437,306300.0
2008-10-20 10:30:00,28.34,28.4,28.23,28.29,204400.0,15.6492,15.6823,15.5884,15.6216,204400.0
2008-10-20 10:40:00,28.3,28.53,28.28,28.51,296600.0,15.6271,15.7541,15.6161,15.7431,296600.0
2008-10-20 10:50:00,28.52,28.55,28.16,28.26,149100.0,15.7486,15.7652,15.5498,15.605,149100.0
2008-10-20 11:00:00,28.26,28.3,28.19,28.2,189400.0,15.605,15.6271,15.5664,15.5719,189400.0
2008-10-20 11:10:00,28.19,28.26,28.04,28.23,264700.0,15.5664,15.605,15.4835,15.5884,264700.0
2008-10-20 11:20:00,28.23,28.47,28.23,28.46,170100.0,15.5884,15.721,15.5884,15.7155,170100.0
2008-10-20 11:30:00,28.47,28.6,28.47,28.52,172700.0,15.721,15.7928,15.721,15.7486,172700.0
2008-10-20 11:40:00,28.54,28.73,28.46,28.68,145700.0,15.7596,15.8645,15.7155,15.8369,145700.0
2008-10-20 11:50:00,28.68,28.81,28.66,28.74,156900.0,15.8369,15.9087,15.8259,15.8701,156900.0
2008-10-20 12:00:00,28.75,28.78,28.55,28.55,180900.0,15.8756,15.8922,15.7652,15.7652,180900.0
2008-10-20 12:10:00,28.57,28.73,28.54,28.66,235500.0,15.7762,15.8645,15.7596,15.8259,235500.0
2008-10-20 12:20:00,28.65,28.69,28.56,28.64,230700.0,15.8204,15.8425,15.7707,15.8148,230700.0
2008-10-20 12:30:00,28.64,28.76,28.6,28.66,170600.0,15.8148,15.8811,15.7928,15.8259,170600.0
2008-10-20 12:40:00,28.65,28.67,28.52,28.66,167400.0,15.8204,15.8314,15.7486,15.8259,167400.0
2008-10-20 12:50:00,28.66,28.72,28.56,28.71,217400.0,15.8259,15.859,15.7707,15.8535,217400.0
2008-10-20 13:00:00,28.7,28.77,28.59,28.75,351600.0,15.848,15.8866,15.7872,15.8756,351600.0
2008-10-20 13:10:00,28.75,28.92,28.75,28.89,348400.0,15.8756,15.9695,15.8756,15.9529,348400.0
2008-10-20 13:20:00,28.91,29.05,28.87,29.02,148500.0,15.9639,16.0412,15.9419,16.0247,148500.0
2008-10-20 13:30:00,29.03,29.11,29.01,29.03,131500.0,16.0302,16.0744,16.0192,16.0302,131500.0
2008-10-20 13:40:00,29.02,29.14,29.01,29.11,85800.0,16.0247,16.0909,16.0192,16.0744,85800.0
2008-10-20 13:50:00,29.11,29.14,29.05,29.08,83800.0,16.0744,16.0909,16.0412,16.0578,83800.0
2008-10-20 14:00:00,29.07,29.28,29.06,29.24,162300.0,16.0523,16.1683,16.0468,16.1462,162300.0
2008-10-20 14:10:00,29.24,29.28,29.07,29.09,94700.0,16.1462,16.1683,16.0523,16.0633,94700.0
2008-10-20 14:20:00,29.09,29.14,29.07,29.1,77300.0,16.0633,16.0909,16.0523,16.0689,77300.0
2008-10-20 14:30:00,29.11,29.11,28.97,29.08,103400.0,16.0744,16.0744,15.9971,16.0578,103400.0
2008-10-20 14:40:00,29.07,29.33,29.07,29.21,124300.0,16.0523,16.1959,16.0523,16.1296,124300.0
2008-10-20 14:50:00,29.21,29.21,29.0,29.18,242500.0,16.1296,16.1296,16.0136,16.113,242500.0
2008-10-20 15:00:00,29.18,29.33,29.11,29.24,247900.0,16.113,16.1959,16.0744,16.1462,247900.0
2008-10-20 15:10:00,29.23,29.47,29.19,29.44,258700.0,16.1406,16.2732,16.1186,16.2566,258700.0
2008-10-20 15:20:00,29.46,29.5,29.36,29.41,312800.0,16.2676,16.2897,16.2124,16.24,312800.0
2008-10-20 15:30:00,29.4,29.72,29.32,29.68,393800.0,16.2345,16.4112,16.1903,16.3891,393800.0
2008-10-20 15:40:00,29.69,29.76,29.63,29.73,469000.0,16.3947,16.4333,16.3615,16.4167,469000.0
2008-10-20 15:50:00,29.74,29.96,29.7,29.96,909000.0,16.4223,16.5437,16.4002,16.5437,909000.0
2008-10-21 09:30:00,29.6,29.6,29.12,29.4,77600.0,16.345,16.345,16.0799,16.2345,77600.0
2008-10-21 09:40:00,29.4,29.47,29.32,29.36,184400.0,16.2345,16.2732,16.1903,16.2124,184400.0
2008-10-21 09:50:00,29.37,29.37,29.26,29.32,105600.0,16.2179,16.2179,16.1572,16.1903,105600.0
2008-10-21 10:00:00,29.32,29.44,29.25,29.37,170800.0,16.1903,16.2566,16.1517,16.2179,170800.0
2008-10-21 10:10:00,29.36,29.46,29.22,29.44,327200.0,16.2124,16.2676,16.1351,16.2566,327200.0
2008-10-21 10:20:00,29.43,29.57,29.37,29.45,311400.0,16.2511,16.3284,16.2179,16.2621,311400.0
2008-10-21 10:30:00,29.45,29.46,29.35,29.4,129900.0,16.2621,16.2676,16.2069,16.2345,129900.0
2008-10-21 10:40:00,29.4,29.47,29.22,29.23,115300.0,16.2345,16.2732,16.1351,16.1406,115300.0
2008-10-21 10:50:00,29.24,29.26,29.1,29.14,135700.0,16.1462,16.1572,16.0689,16.0909,135700.0
2008-10-21 11:00:00,29.13,29.26,29.12,29.2,124900.0,16.0854,16.1572,16.0799,16.1241,124900.0
2008-10-21 11:10:00,29.2,29.38,29.19,29.34,77800.0,16.1241,16.2235,16.1186,16.2014,77800.0
2008-10-21 11:20:00,29.32,29.39,29.19,29.39,67700.0,16.1903,16.229,16.1186,16.229,67700.0
2008-10-21 11:30:00,29.38,29.45,29.24,29.25,83700.0,16.2235,16.2621,16.1462,16.1517,83700.0
2008-10-21 11:40:00,29.25,29.31,29.19,29.19,163000.0,16.1517,16.1848,16.1186,16.1186,163000.0
2008-10-21 11:50:00,29.19,29.19,28.75,28.82,253200.0,16.1186,16.1186,15.8756,15.9142,253200.0
2008-10-21 12:00:00,28.82,28.97,28.75,28.95,238500.0,15.9142,15.9971,15.8756,15.986,238500.0
2008-10-21 12:10:00,28.95,28.99,28.72,28.8,198700.0,15.986,16.0081,15.859,15.9032,198700.0
2008-10-21 12:20:00,28.8,28.98,28.78,28.95,110900.0,15.9032,16.0026,15.8922,15.986,110900.0
2008-10-21 12:30:00,28.95,28.98,28.89,28.95,143500.0,15.986,16.0026,15.9529,15.986,143500.0
2008-10-21 12:40:00,28.95,28.95,28.78,28.83,102000.0,15.986,15.986,15.8922,15.9198,102000.0
2008-10-21 12:50:00,28.82,28.85,28.7,28.7,135600.0,15.9142,15.9308,15.848,15.848,135600.0
2008-10-21 13:00:00,28.69,28.83,28.65,28.76,172200.0,15.8425,15.9198,15.8204,15.8811,172200.0
2008-10-21 13:10:00,28.76,28.79,28.7,28.76,42400.0,15.8811,15.8977,15.848,15.8811,42400.0
2008-10-21 13:20:00,28.78,29.02,28.77,28.84,218700.0,15.8922,16.0247,15.8866,15.9253,218700.0
2008-10-21 13:30:00,28.84,28.99,28.75,28.97,177800.0,15.9253,16.0081,15.8756,15.9971,177800.0
2008-10-21 13:40:00,28.98,29.05,28.89,28.94,220600.0,16.0026,16.0412,15.9529,15.9805,220600.0
2008-10-21 13:50:00,28.93,28.93,28.77,28.85,102700.0,15.975,15.975,15.8866,15.9308,102700.0
2008-10-21 14:00:00,28.86,29.05,28.86,28.93,114300.0,15.9363,16.0412,15.9363,15.975,114300.0
2008-10-21 14:10:00,28.95,29.21,28.94,29.19,110600.0,15.986,16.1296,15.9805,16.1186,110600.0
2008-10-21 14:20:00,29.2,29.4,29.17,29.39,148700.0,16.1241,16.2345,16.1075,16.229,148700.0
2008-10-21 14:30:00,29.4,29.48,29.31,29.44,198700.0,16.2345,16.2787,16.1848,16.2566,198700.0
2008-10-21 14:40:00,29.44,29.58,29.4,29.52,115100.0,16.2566,16.3339,16.2345,16.3008,115100.0
2008-10-21 14:50:00,29.51,29.52,29.4,29.51,105600.0,16.2953,16.3008,16.2345,16.2953,105600.0
2008-10-21 15:00:00,29.52,29.69,29.44,29.47,205700.0,16.3008,16.3947,16.2566,16.2732,205700.0
2008-10-21 15:10:00,29.46,29.53,29.26,29.26,115500.0,16.2676,16.3063,16.1572,16.1572,115500.0
2008-10-21 15:20:00,29.25,29.28,29.03,29.13,285200.0,16.1517,16.1683,16.0302,16.0854,285200.0
2008-10-21 15:30:00,29.13,29.2,28.87,28.9,344300.0,16.0854,16.1241,15.9419,15.9584,344300.0
2008-10-21 15:40:00,28.91,29.11,28.57,28.67,667900.0,15.9639,16.0744,15.7762,15.8314,667900.0
2008-10-21 15:50:00,28.67,28.87,28.67,28.83,387900.0,15.8314,15.9419,15.8314,15.9198,387900.0
2008-10-22 09:30:00,28.92,28.92,27.92,27.97,152400.0,15.9695,15.9695,15.4173,15.4449,152400.0
2008-10-22 09:40:00,27.98,28.15,27.93,27.97,249900.0,15.4504,15.5443,15.4228,15.4449,249900.0
2008-10-22 09:50:00,27.98,27.98,27.77,27.79,195100.0,15.4504,15.4504,15.3344,15.3455,195100.0
2008-10-22 10:00:00,27.81,27.93,27.6,27.7,353900.0,15.3565,15.4228,15.2406,15.2958,353900.0
2008-10-22 10:10:00,27.7,27.97,27.67,27.89,179400.0,15.2958,15.4449,15.2792,15.4007,179400.0
2008-10-22 10:20:00,27.89,27.99,27.61,27.7,250000.0,15.4007,15.4559,15.2461,15.2958,250000.0
2008-10-22 10:30:00,27.68,27.89,27.58,27.88,309800.0,15.2847,15.4007,15.2295,15.3952,309800.0
2008-10-22 10:40:00,27.87,28.16,27.85,28.11,201700.0,15.3897,15.5498,15.3786,15.5222,201700.0
2008-10-22 10:50:00,28.13,28.13,27.91,28.0,163700.0,15.5332,15.5332,15.4117,15.4614,163700.0
2008-10-22 11:00:00,28.0,28.03,27.77,27.81,136400.0,15.4614,15.478,15.3344,15.3565,136400.0
2008-10-22 11:10:00,27.82,28.04,27.82,28.03,152300.0,15.362,15.4835,15.362,15.478,152300.0
2008-10-22 11:20:00,28.01,28.01,27.82,27.86,183300.0,15.467,15.467,15.362,15.3841,183300.0
2008-10-22 11:30:00,27.86,27.96,27.75,27.83,101000.0,15.3841,15.4394,15.3234,15.3676,101000.0
2008-10-22 11:40:00,27.81,28.16,27.78,28.08,152800.0,15.3565,15.5498,15.34,15.5056,152800.0
2008-10-22 11:50:00,28.08,28.13,27.95,28.0,85000.0,15.5056,15.5332,15.4338,15.4614,85000.0
2008-10-22 12:00:00,27.97,28.11,27.93,28.07,128400.0,15.4449,15.5222,15.4228,15.5001,128400.0
2008-10-22 12:10:00,28.06,28.18,27.95,28.18,154900.0,15.4946,15.5608,15.4338,15.5608,154900.0
2008-10-22 12:20:00,28.19,28.35,28.19,28.22,86200.0,15.5664,15.6547,15.5664,15.5829,86200.0
2008-10-22 12:30:00,28.22,28.25,28.09,28.17,143500.0,15.5829,15.5995,15.5111,15.5553,143500.0
2008-10-22 12:40:00,28.15,28.21,28.0,28.0,87000.0,15.5443,15.5774,15.4614,15.4614,87000.0
2008-10-22 12:50:00,27.99,28.1,27.96,27.98,326200.0,15.4559,15.5167,15.4394,15.4504,326200.0
2008-10-22 13:00:00,27.96,27.96,27.78,27.86,122400.0,15.4394,15.4394,15.34,15.3841,122400.0
2008-10-22 13:10:00,27.86,27.86,27.7,27.81,89200.0,15.3841,15.3841,15.2958,15.3565,89200.0
2008-10-22 13:20:00,27.81,27.82,27.57,27.62,63000.0,15.3565,15.362,15.224,15.2516,63000.0
2008-10-22 13:30:00,27.64,27.68,27.42,27.46,417400.0,15.2627,15.2847,15.1412,15.1633,417400.0
2008-10-22 13:40:00,27.43,27.57,27.43,27.56,139600.0,15.1467,15.224,15.1467,15.2185,139600.0
2008-10-22 13:50:00,27.55,27.55,27.36,27.47,161600.0,15.213,15.213,15.108,15.1688,161600.0
2008-10-22 14:00:00,27.48,27.49,27.33,27.35,107000.0,15.1743,15.1798,15.0915,15.1025,107000.0
2008-10-22 14:10:00,27.35,27.39,27.23,27.39,198400.0,15.1025,15.1246,15.0363,15.1246,198400.0
2008-10-22 14:20:00,27.38,27.6,27.37,27.58,134800.0,15.1191,15.2406,15.1136,15.2295,134800.0
2008-10-22 14:30:00,27.57,27.58,27.31,27.36,217400.0,15.224,15.2295,15.0804,15.108,217400.0
2008-10-22 14:40:00,27.34,27.35,27.18,27.23,118200.0,15.097,15.1025,15.0086,15.0363,118200.0
2008-10-22 14:50:00,27.22,27.26,27.1,27.26,124500.0,15.0307,15.0528,14.9645,15.0528,124500.0
2008-10-22 15:00:00,27.27,27.38,27.19,27.24,150800.0,15.0583,15.1191,15.0142,15.0418,150800.0
2008-10-22 15:10:00,27.25,27.27,26.99,26.99,231500.0,15.0473,15.0583,14.9037,14.9037,231500.0
2008-10-22 15:20:00,26.99,27.14,26.94,26.94,426500.0,14.9037,14.9866,14.8761,14.8761,426500.0
2008-10-22 15:30:00,26.94,26.95,26.57,26.59,529300.0,14.8761,14.8816,14.6718,14.6828,529300.0
2008-10-22 15:40:00,26.58,26.8,26.22,26.75,822200.0,14.6773,14.7988,14.4785,14.7712,822200.0
2008-10-22 15:50:00,26.73,27.25,26.72,27.19,1050200.0,14.7602,15.0473,14.7546,15.0142,1050200.0
2008-10-23 09:30:00,27.43,27.88,27.32,27.79,26000.0,15.1467,15.3952,15.086,15.3455,26000.0
2008-10-23 09:40:00,27.8,27.86,27.46,27.54,239800.0,15.351,15.3841,15.1633,15.2074,239800.0
2008-10-23 09:50:00,27.54,27.8,27.41,27.79,316700.0,15.2074,15.351,15.1356,15.3455,316700.0
2008-10-23 10:00:00,27.78,28.18,27.74,28.03,435400.0,15.34,15.5608,15.3179,15.478,435400.0
2008-10-23 10:10:00,28.05,28.24,27.81,27.89,462900.0,15.4891,15.594,15.3565,15.4007,462900.0
2008-10-23 10:20:00,27.91,28.07,27.59,27.7,382800.0,15.4117,15.5001,15.235,15.2958,382800.0
2008-10-23 10:30:00,27.7,28.17,27.68,28.06,414100.0,15.2958,15.5553,15.2847,15.4946,414100.0
2008-10-23 10:40:00,28.07,28.58,28.05,28.37,438300.0,15.5001,15.7817,15.4891,15.6658,438300.0
2008-10-23 10:50:00,28.39,28.69,28.35,28.66,419300.0,15.6768,15.8425,15.6547,15.8259,419300.0
2008-10-23 11:00:00,28.67,28.83,28.27,28.35,458100.0,15.8314,15.9198,15.6105,15.6547,458100.0
2008-10-23 11:10:00,28.37,28.5,28.34,28.35,136900.0,15.6658,15.7375,15.6492,15.6547,136900.0
2008-10-23 11:20:00,28.36,28.47,28.32,28.46,109300.0,15.6602,15.721,15.6381,15.7155,109300.0
2008-10-23 11:30:00,28.45,28.77,28.45,28.76,108000.0,15.7099,15.8866,15.7099,15.8811,108000.0
2008-10-23 11:40:00,28.75,28.77,28.51,28.73,124600.0,15.8756,15.8866,15.7431,15.8645,124600.0
2008-10-23 11:50:00,28.73,28.85,28.69,28.77,90100.0,15.8645,15.9308,15.8425,15.8866,90100.0
2008-10-23 12:00:00,28.76,28.76,28.4,28.41,218600.0,15.8811,15.8811,15.6823,15.6878,218600.0
2008-10-23 12:10:00,28.4,28.41,28.06,28.06,513000.0,15.6823,15.6878,15.4946,15.4946,513000.0
2008-10-23 12:20:00,28.06,28.11,27.73,27.79,251900.0,15.4946,15.5222,15.3124,15.3455,251900.0
2008-10-23 12:30:00,27.81,27.95,27.64,27.67,228000.0,15.3565,15.4338,15.2627,15.2792,228000.0
2008-10-23 12:40:00,27.67,27.88,27.55,27.75,278900.0,15.2792,15.3952,15.213,15.3234,278900.0
2008-10-23 12:50:00,27.75,27.9,27.4,27.47,399200.0,15.3234,15.4062,15.1301,15.1688,399200.0
2008-10-23 13:00:00,27.45,27.55,27.18,27.39,363000.0,15.1577,15.213,15.0086,15.1246,363000.0
2008-10-23 13:10:00,27.33,27.71,27.32,27.63,433200.0,15.0915,15.3013,15.086,15.2571,433200.0
2008-10-23 13:20:00,27.64,27.64,27.36,27.38,290000.0,15.2627,15.2627,15.108,15.1191,290000.0
2008-10-23 13:30:00,27.38,27.55,27.17,27.38,681400.0,15.1191,15.213,15.0031,15.1191,681400.0
2008-10-23 13:40:00,27.38,27.64,27.28,27.31,459400.0,15.1191,15.2627,15.0639,15.0804,459400.0
2008-10-23 13:50:00,27.27,27.41,27.12,27.29,312100.0,15.0583,15.1356,14.9755,15.0694,312100.0
2008-10-23 14:00:00,27.27,27.27,26.8,26.99,426100.0,15.0583,15.0583,14.7988,14.9037,426100.0
2008-10-23 14:10:00,27.0,27.05,26.61,26.63,427900.0,14.9092,14.9369,14.6939,14.7049,427900.0
2008-10-23 14:20:00,26.6,26.98,26.44,26.91,431200.0,14.6884,14.8982,14.6,14.8596,431200.0
2008-10-23 14:30:00,26.92,27.29,26.8,27.27,400000.0,14.8651,15.0694,14.7988,15.0583,400000.0
2008-10-23 14:40:00,27.29,27.31,26.82,26.83,438800.0,15.0694,15.0804,14.8099,14.8154,438800.0
2008-10-23 14:50:00,26.84,27.02,26.68,26.9,450300.0,14.8209,14.9203,14.7325,14.854,450300.0
2008-10-23 15:00:00,26.95,27.63,26.82,27.61,459800.0,14.8816,15.2571,14.8099,15.2461,459800.0
2008-10-23 15:10:00,27.61,27.9,27.38,27.4,855500.0,15.2461,15.4062,15.1191,15.1301,855500.0
2008-10-23 15:20:00,27.41,27.72,27.3,27.49,564500.0,15.1356,15.3068,15.0749,15.1798,564500.0
2008-10-23 15:30:00,27.49,27.61,27.22,27.25,561000.0,15.1798,15.2461,15.0307,15.0473,561000.0
2008-10-23 15:40:00,27.23,28.45,27.21,28.38,893200.0,15.0363,15.7099,15.0252,15.6713,893200.0
2008-10-23 15:50:00,28.28,28.46,28.05,28.43,727800.0,15.6161,15.7155,15.4891,15.6989,727800.0
2008-10-24 09:30:00,26.52,26.98,26.37,26.58,57600.0,14.6442,14.8982,14.5614,14.6773,57600.0
2008-10-24 09:40:00,26.61,26.64,26.38,26.64,301800.0,14.6939,14.7105,14.5669,14.7105,301800.0
2008-10-24 09:50:00,26.64,27.14,26.46,27.07,457300.0,14.7105,14.9866,14.6111,14.9479,457300.0
2008-10-24 10:00:00,27.08,27.46,26.84,26.96,508200.0,14.9534,15.1633,14.8209,14.8872,508200.0
2008-10-24 10:10:00,26.92,27.13,26.76,27.13,409800.0,14.8651,14.981,14.7767,14.981,409800.0
2008-10-24 10:20:00,27.13,27.22,26.67,26.81,372700.0,14.981,15.0307,14.727,14.8043,372700.0
2008-10-24 10:30:00,26.81,27.05,26.71,26.92,415800.0,14.8043,14.9369,14.7491,14.8651,415800.0
2008-10-24 10:40:00,26.9,27.25,26.78,27.1,330100.0,14.854,15.0473,14.7878,14.9645,330100.0
2008-10-24 10:50:00,27.13,27.47,27.11,27.3,396900.0,14.981,15.1688,14.97,15.0749,396900.0
2008-10-24 11:00:00,27.32,27.53,27.12,27.13,410000.0,15.086,15.2019,14.9755,14.981,410000.0
2008-10-24 11:10:00,27.12,27.24,27.0,27.24,144900.0,14.9755,15.0418,14.9092,15.0418,144900.0
2008-10-24 11:20:00,27.23,27.79,27.22,27.6,312400.0,15.0363,15.3455,15.0307,15.2406,312400.0
2008-10-24 11:30:00,27.61,27.82,27.34,27.76,229300.0,15.2461,15.362,15.097,15.3289,229300.0
2008-10-24 11:40:00,27.78,27.78,27.49,27.57,150000.0,15.34,15.34,15.1798,15.224,150000.0
2008-10-24 11:50:00,27.56,27.56,27.24,27.36,139300.0,15.2185,15.2185,15.0418,15.108,139300.0
2008-10-24 12:00:00,27.36,27.56,27.18,27.49,360800.0,15.108,15.2185,15.0086,15.1798,360800.0
2008-10-24 12:10:00,27.47,27.51,27.24,27.31,193200.0,15.1688,15.1909,15.0418,15.0804,193200.0
2008-10-24 12:20:00,27.32,27.4,26.94,26.94,144500.0,15.086,15.1301,14.8761,14.8761,144500.0
2008-10-24 12:30:00,26.92,27.13,26.88,27.02,141500.0,14.8651,14.981,14.843,14.9203,141500.0
2008-10-24 12:40:00,27.01,27.12,26.84,26.93,112100.0,14.9148,14.9755,14.8209,14.8706,112100.0
2008-10-24 12:50:00,26.95,27.26,26.94,27.14,144900.0,14.8816,15.0528,14.8761,14.9866,144900.0
2008-10-24 13:00:00,27.14,27.31,27.11,27.21,200600.0,14.9866,15.0804,14.97,15.0252,200600.0
2008-10-24 13:10:00,27.23,27.6,27.15,27.58,191100.0,15.0363,15.2406,14.9921,15.2295,191100.0
2008-10-24 13:20:00,27.53,27.69,27.27,27.32,198700.0,15.2019,15.2903,15.0583,15.086,198700.0
2008-10-24 13:30:00,27.31,27.31,27.07,27.09,247300.0,15.0804,15.0804,14.9479,14.9589,247300.0
2008-10-24 13:40:00,27.08,27.25,26.83,26.83,217200.0,14.9534,15.0473,14.8154,14.8154,217200.0
2008-10-24 13:50:00,26.82,27.14,26.82,26.85,353900.0,14.8099,14.9866,14.8099,14.8264,353900.0
2008-10-24 14:00:00,26.85,26.94,26.73,26.86,212900.0,14.8264,14.8761,14.7602,14.8319,212900.0
2008-10-24 14:10:00,26.86,27.19,26.86,27.16,262300.0,14.8319,15.0142,14.8319,14.9976,262300.0
2008-10-24 14:20:00,27.16,27.16,26.84,26.97,263200.0,14.9976,14.9976,14.8209,14.8927,263200.0
2008-10-24 14:30:00,27.01,27.46,27.0,27.3,462100.0,14.9148,15.1633,14.9092,15.0749,462100.0
2008-10-24 14:40:00,27.28,27.56,27.02,27.08,688600.0,15.0639,15.2185,14.9203,14.9534,688600.0
2008-10-24 14:50:00,27.08,27.71,27.06,27.61,622300.0,14.9534,15.3013,14.9424,15.2461,622300.0
2008-10-24 15:00:00,27.6,28.05,27.58,27.68,634600.0,15.2406,15.4891,15.2295,15.2847,634600.0
2008-10-24 15:10:00,27.68,27.87,27.38,27.46,476400.0,15.2847,15.3897,15.1191,15.1633,476400.0
2008-10-24 15:20:00,27.46,28.04,27.41,28.0,624000.0,15.1633,15.4835,15.1356,15.4614,624000.0
2008-10-24 15:30:00,28.0,28.0,27.36,27.5,664800.0,15.4614,15.4614,15.108,15.1853,664800.0
2008-10-24 15:40:00,27.53,27.98,27.53,27.93,588000.0,15.2019,15.4504,15.2019,15.4228,588000.0
2008-10-24 15:50:00,27.93,28.15,27.45,27.47,744200.0,15.4228,15.5443,15.1577,15.1688,744200.0
2008-10-27 09:30:00,27.18,27.34,26.63,26.97,32500.0,15.0086,15.097,14.7049,14.8927,32500.0
2008-10-27 09:40:00,26.93,27.1,26.72,26.74,142400.0,14.8706,14.9645,14.7546,14.7657,142400.0
2008-10-27 09:50:00,26.75,27.23,26.73,27.2,316200.0,14.7712,15.0363,14.7602,15.0197,316200.0
2008-10-27 10:00:00,27.2,27.36,27.13,27.3,344600.0,15.0197,15.108,14.981,15.0749,344600.0
2008-10-27 10:10:00,27.3,27.34,26.87,26.88,214900.0,15.0749,15.097,14.8375,14.843,214900.0
2008-10-27 10:20:00,26.87,27.09,26.82,26.92,281100.0,14.8375,14.9589,14.8099,14.8651,281100.0
2008-10-27 10:30:00,26.93,26.98,26.64,26.75,193500.0,14.8706,14.8982,14.7105,14.7712,193500.0
2008-10-27 10:40:00,26.78,27.01,26.63,26.99,163500.0,14.7878,14.9148,14.7049,14.9037,163500.0
2008-10-27 10:50:00,26.98,27.15,26.88,27.11,169900.0,14.8982,14.9921,14.843,14.97,169900.0
2008-10-27 11:00:00,27.1,27.15,26.82,27.1,196900.0,14.9645,14.9921,14.8099,14.9645,196900.0
2008-10-27 11:10:00,27.1,27.41,27.03,27.03,192000.0,14.9645,15.1356,14.9258,14.9258,192000.0
2008-10-27 11:20:00,27.05,27.1,26.89,27.09,154400.0,14.9369,14.9645,14.8485,14.9589,154400.0
2008-10-27 11:30:00,27.1,27.14,26.87,26.87,104800.0,14.9645,14.9866,14.8375,14.8375,104800.0
2008-10-27 11:40:00,26.87,27.1,26.77,26.94,134300.0,14.8375,14.9645,14.7822,14.8761,134300.0
2008-10-27 11:50:00,26.89,27.01,26.81,26.91,140800.0,14.8485,14.9148,14.8043,14.8596,140800.0
2008-10-27 12:00:00,26.9,27.3,26.89,27.19,150700.0,14.854,15.0749,14.8485,15.0142,150700.0
2008-10-27 12:10:00,27.22,27.37,27.09,27.12,89100.0,15.0307,15.1136,14.9589,14.9755,89100.0
2008-10-27 12:20:00,27.13,27.27,27.07,27.09,133600.0,14.981,15.0583,14.9479,14.9589,133600.0
2008-10-27 12:30:00,27.1,27.31,27.02,27.29,81900.0,14.9645,15.0804,14.9203,15.0694,81900.0
2008-10-27 12:40:00,27.31,27.47,27.2,27.22,105700.0,15.0804,15.1688,15.0197,15.0307,105700.0
2008-10-27 12:50:00,27.2,27.57,27.19,27.56,140700.0,15.0197,15.224,15.0142,15.2185,140700.0
2008-10-27 13:00:00,27.55,27.58,27.3,27.33,163100.0,15.213,15.2295,15.0749,15.0915,163100.0
2008-10-27 13:10:00,27.34,27.42,27.24,27.38,185200.0,15.097,15.1412,15.0418,15.1191,185200.0
2008-10-27 13:20:00,27.37,27.65,27.37,27.65,142500.0,15.1136,15.2682,15.1136,15.2682,142500.0
2008-10-27 13:30:00,27.67,27.76,27.56,27.61,79100.0,15.2792,15.3289,15.2185,15.2461,79100.0
2008-10-27 13:40:00,27.62,27.79,27.61,27.7,135800.0,15.2516,15.3455,15.2461,15.2958,135800.0
2008-10-27 13:50:00,27.67,27.67,27.49,27.52,84500.0,15.2792,15.2792,15.1798,15.1964,84500.0
2008-10-27 14:00:00,27.53,27.57,27.45,27.56,86800.0,15.2019,15.224,15.1577,15.2185,86800.0
2008-10-27 14:10:00,27.54,27.54,27.34,27.38,148500.0,15.2074,15.2074,15.097,15.1191,148500.0
2008-10-27 14:20:00,27.4,27.45,27.15,27.15,210500.0,15.1301,15.1577,14.9921,14.9921,210500.0
2008-10-27 14:30:00,27.15,27.26,27.1,27.21,173800.0,14.9921,15.0528,14.9645,15.0252,173800.0
2008-10-27 14:40:00,27.17,27.38,27.15,27.21,222900.0,15.0031,15.1191,14.9921,15.0252,222900.0
2008-10-27 14:50:00,27.21,27.27,27.02,27.08,270400.0,15.0252,15.0583,14.9203,14.9534,270400.0
2008-10-27 15:00:00,27.09,27.31,27.06,27.24,259700.0,14.9589,15.0804,14.9424,15.0418,259700.0
2008-10-27 15:10:00,27.25,27.38,27.14,27.17,218700.0,15.0473,15.1191,14.9866,15.0031,218700.0
2008-10-27 15:20:00,27.16,27.31,27.04,27.24,441700.0,14.9976,15.0804,14.9313,15.0418,441700.0
2008-10-27 15:30:00,27.23,27.34,27.0,27.21,455300.0,15.0363,15.097,14.9092,15.0252,455300.0
2008-10-27 15:40:00,27.2,27.23,26.94,27.2,285200.0,15.0197,15.0363,14.8761,15.0197,285200.0
2008-10-27 15:50:00,27.22,27.22,26.56,26.56,348300.0,15.0307,15.0307,14.6663,14.6663,348300.0
2008-10-28 09:30:00,28.0,28.0,26.92,26.98,75000.0,15.4614,15.4614,14.8651,14.8982,75000.0
2008-10-28 09:40:00,26.98,27.24,26.97,27.21,203100.0,14.8982,15.0418,14.8927,15.0252,203100.0
2008-10-28 09:50:00,27.22,27.34,27.12,27.25,133400.0,15.0307,15.097,14.9755,15.0473,133400.0
2008-10-28 10:00:00,27.26,27.26,26.87,26.92,370100.0,15.0528,15.0528,14.8375,14.8651,370100.0
2008-10-28 10:10:00,26.94,26.97,26.73,26.84,210600.0,14.8761,14.8927,14.7602,14.8209,210600.0
2008-10-28 10:20:00,26.84,26.95,26.76,26.8,192600.0,14.8209,14.8816,14.7767,14.7988,192600.0
2008-10-28 10:30:00,26.77,26.89,26.68,26.68,223300.0,14.7822,14.8485,14.7325,14.7325,223300.0
2008-10-28 10:40:00,26.67,26.7,26.59,26.68,177700.0,14.727,14.7436,14.6828,14.7325,177700.0
2008-10-28 10:50:00,26.67,26.72,26.37,26.46,220900.0,14.727,14.7546,14.5614,14.6111,220900.0
2008-10-28 11:00:00,26.45,26.66,26.45,26.58,156800.0,14.6055,14.7215,14.6055,14.6773,156800.0
2008-10-28 11:10:00,26.6,26.68,26.57,26.65,97500.0,14.6884,14.7325,14.6718,14.716,97500.0
2008-10-28 11:20:00,26.66,26.69,26.5,26.57,88700.0,14.7215,14.7381,14.6332,14.6718,88700.0
2008-10-28 11:30:00,26.56,26.88,26.55,26.84,213800.0,14.6663,14.843,14.6608,14.8209,213800.0
2008-10-28 11:40:00,26.83,26.95,26.69,26.71,131500.0,14.8154,14.8816,14.7381,14.7491,131500.0
2008-10-28 11:50:00,26.7,26.85,26.69,26.8,97500.0,14.7436,14.8264,14.7381,14.7988,97500.0
2008-10-28 12:00:00,26.78,26.82,26.65,26.82,107200.0,14.7878,14.8099,14.716,14.8099,107200.0
2008-10-28 12:10:00,26.83,26.9,26.78,26.88,76100.0,14.8154,14.854,14.7878,14.843,76100.0
2008-10-28 12:20:00,26.88,26.89,26.78,26.83,83600.0,14.843,14.8485,14.7878,14.8154,83600.0
2008-10-28 12:30:00,26.83,26.99,26.8,26.87,207300.0,14.8154,14.9037,14.7988,14.8375,207300.0
2008-10-28 12:40:00,26.89,27.06,26.84,27.03,88000.0,14.8485,14.9424,14.8209,14.9258,88000.0
2008-10-28 12:50:00,27.06,27.14,26.97,27.09,98700.0,14.9424,14.9866,14.8927,14.9589,98700.0
2008-10-28 13:00:00,27.1,27.31,27.0,27.25,185800.0,14.9645,15.0804,14.9092,15.0473,185800.0
2008-10-28 13:10:00,27.26,27.42,27.16,27.16,56900.0,15.0528,15.1412,14.9976,14.9976,56900.0
2008-10-28 13:20:00,27.17,27.27,27.11,27.17,138600.0,15.0031,15.0583,14.97,15.0031,138600.0
2008-10-28 13:30:00,27.16,27.23,27.04,27.06,62000.0,14.9976,15.0363,14.9313,14.9424,62000.0
2008-10-28 13:40:00,27.06,27.15,27.03,27.07,78900.0,14.9424,14.9921,14.9258,14.9479,78900.0
2008-10-28 13:50:00,27.02,27.03,26.84,26.92,132700.0,14.9203,14.9258,14.8209,14.8651,132700.0
2008-10-28 14:00:00,26.91,27.0,26.9,26.95,95600.0,14.8596,14.9092,14.854,14.8816,95600.0
2008-10-28 14:10:00,26.96,27.24,26.96,27.2,153800.0,14.8872,15.0418,14.8872,15.0197,153800.0
2008-10-28 14:20:00,27.21,27.57,27.18,27.52,266800.0,15.0252,15.224,15.0086,15.1964,266800.0
2008-10-28 14:30:00,27.52,27.68,27.42,27.46,203900.0,15.1964,15.2847,15.1412,15.1633,203900.0
2008-10-28 14:40:00,27.48,27.93,27.41,27.83,202300.0,15.1743,15.4228,15.1356,15.3676,202300.0
2008-10-28 14:50:00,27.85,28.11,27.75,28.05,248800.0,15.3786,15.5222,15.3234,15.4891,248800.0
2008-10-28 15:00:00,28.06,28.16,27.77,27.8,248700.0,15.4946,15.5498,15.3344,15.351,248700.0
2008-10-28 15:10:00,27.83,28.3,27.83,28.27,353200.0,15.3676,15.6271,15.3676,15.6105,353200.0
2008-10-28 15:20:00,28.28,28.67,28.28,28.57,457100.0,15.6161,15.8314,15.6161,15.7762,457100.0
2008-10-28 15:30:00,28.57,28.89,28.19,28.72,449900.0,15.7762,15.9529,15.5664,15.859,449900.0
2008-10-28 15:40:00,28.72,29.01,28.71,28.96,538000.0,15.859,16.0192,15.8535,15.9916,538000.0
2008-10-28 15:50:00,28.98,29.4,28.81,29.4,654400.0,16.0026,16.2345,15.9087,16.2345,654400.0
2008-10-29 09:30:00,29.23,29.25,28.89,28.92,83600.0,16.1406,16.1517,15.9529,15.9695,83600.0
2008-10-29 09:40:00,28.93,29.31,28.93,29.18,114600.0,15.975,16.1848,15.975,16.113,114600.0
2008-10-29 09:50:00,29.18,29.27,29.03,29.03,191600.0,16.113,16.1627,16.0302,16.0302,191600.0
2008-10-29 10:00:00,29.02,29.11,28.86,29.11,214400.0,16.0247,16.0744,15.9363,16.0744,214400.0
2008-10-29 10:10:00,29.12,29.31,29.08,29.17,250900.0,16.0799,16.1848,16.0578,16.1075,250900.0
2008-10-29 10:20:00,29.16,29.25,29.08,29.1,172300.0,16.102,16.1517,16.0578,16.0689,172300.0
2008-10-29 10:30:00,29.11,29.13,28.92,28.94,163500.0,16.0744,16.0854,15.9695,15.9805,163500.0
2008-10-29 10:40:00,28.95,28.98,28.83,28.9,135800.0,15.986,16.0026,15.9198,15.9584,135800.0
2008-10-29 10:50:00,28.9,28.95,28.78,28.82,111700.0,15.9584,15.986,15.8922,15.9142,111700.0
2008-10-29 11:00:00,28.82,28.98,28.78,28.94,79100.0,15.9142,16.0026,15.8922,15.9805,79100.0
2008-10-29 11:10:00,28.94,29.05,28.82,29.05,114200.0,15.9805,16.0412,15.9142,16.0412,114200.0
2008-10-29 11:20:00,29.06,29.09,28.93,28.96,124200.0,16.0468,16.0633,15.975,15.9916,124200.0
2008-10-29 11:30:00,28.94,28.98,28.8,28.82,114800.0,15.9805,16.0026,15.9032,15.9142,114800.0
2008-10-29 11:40:00,28.85,28.85,28.65,28.81,109600.0,15.9308,15.9308,15.8204,15.9087,109600.0
2008-10-29 11:50:00,28.83,28.83,28.71,28.75,93300.0,15.9198,15.9198,15.8535,15.8756,93300.0
2008-10-29 12:00:00,28.74,28.8,28.67,28.76,100300.0,15.8701,15.9032,15.8314,15.8811,100300.0
2008-10-29 12:10:00,28.75,28.75,28.68,28.75,57300.0,15.8756,15.8756,15.8369,15.8756,57300.0
2008-10-29 12:20:00,28.73,28.92,28.73,28.89,60300.0,15.8645,15.9695,15.8645,15.9529,60300.0
2008-10-29 12:30:00,28.89,29.17,28.89,29.04,161600.0,15.9529,16.1075,15.9529,16.0357,161600.0
2008-10-29 12:40:00,29.03,29.03,28.85,28.94,120000.0,16.0302,16.0302,15.9308,15.9805,120000.0
2008-10-29 12:50:00,28.94,28.98,28.87,28.9,113300.0,15.9805,16.0026,15.9419,15.9584,113300.0
2008-10-29 13:00:00,28.91,28.97,28.84,28.91,89300.0,15.9639,15.9971,15.9253,15.9639,89300.0
2008-10-29 13:10:00,28.91,28.93,28.84,28.86,67000.0,15.9639,15.975,15.9253,15.9363,67000.0
2008-10-29 13:20:00,28.84,28.93,28.8,28.9,85700.0,15.9253,15.975,15.9032,15.9584,85700.0
2008-10-29 13:30:00,28.91,29.17,28.9,29.08,127900.0,15.9639,16.1075,15.9584,16.0578,127900.0
2008-10-29 13:40:00,29.07,29.19,29.04,29.17,77000.0,16.0523,16.1186,16.0357,16.1075,77000.0
2008-10-29 13:50:00,29.17,29.25,29.0,29.01,65900.0,16.1075,16.1517,16.0136,16.0192,65900.0
2008-10-29 14:00:00,29.02,29.09,28.97,29.02,40800.0,16.0247,16.0633,15.9971,16.0247,40800.0
2008-10-29 14:10:00,29.02,29.14,28.71,29.04,84900.0,16.0247,16.0909,15.8535,16.0357,84900.0
2008-10-29 14:20:00,29.02,29.19,28.6,28.86,493700.0,16.0247,16.1186,15.7928,15.9363,493700.0
2008-10-29 14:30:00,28.87,28.88,28.52,28.8,481200.0,15.9419,15.9474,15.7486,15.9032,481200.0
2008-10-29 14:40:00,28.81,29.01,28.76,28.92,458900.0,15.9087,16.0192,15.8811,15.9695,458900.0
2008-10-29 14:50:00,28.9,28.97,28.65,28.83,478900.0,15.9584,15.9971,15.8204,15.9198,478900.0
2008-10-29 15:00:00,28.82,28.95,28.72,28.83,365200.0,15.9142,15.986,15.859,15.9198,365200.0
2008-10-29 15:10:00,28.8,29.29,28.75,29.22,567200.0,15.9032,16.1738,15.8756,16.1351,567200.0
2008-10-29 15:20:00,29.26,29.62,29.26,29.3,640000.0,16.1572,16.356,16.1572,16.1793,640000.0
2008-10-29 15:30:00,29.27,29.48,29.03,29.13,443800.0,16.1627,16.2787,16.0302,16.0854,443800.0
2008-10-29 15:40:00,29.13,29.65,29.13,29.56,539500.0,16.0854,16.3726,16.0854,16.3229,539500.0
2008-10-29 15:50:00,29.56,29.58,28.41,28.42,762600.0,16.3229,16.3339,15.6878,15.6934,762600.0
2008-10-30 09:30:00,29.16,29.66,29.14,29.48,65000.0,16.102,16.3781,16.0909,16.2787,65000.0
2008-10-30 09:40:00,29.48,29.82,29.45,29.71,142000.0,16.2787,16.4664,16.2621,16.4057,142000.0
2008-10-30 09:50:00,29.71,29.73,29.54,29.61,158600.0,16.4057,16.4167,16.3118,16.3505,158600.0
2008-10-30 10:00:00,29.61,29.75,29.49,29.72,369200.0,16.3505,16.4278,16.2842,16.4112,369200.0
2008-10-30 10:10:00,29.72,29.8,29.49,29.5,222900.0,16.4112,16.4554,16.2842,16.2897,222900.0
2008-10-30 10:20:00,29.51,29.61,29.4,29.4,251400.0,16.2953,16.3505,16.2345,16.2345,251400.0
2008-10-30 10:30:00,29.39,29.43,29.2,29.23,222700.0,16.229,16.2511,16.1241,16.1406,222700.0
2008-10-30 10:40:00,29.21,29.21,28.98,29.12,224500.0,16.1296,16.1296,16.0026,16.0799,224500.0
2008-10-30 10:50:00,29.11,29.38,29.1,29.27,157200.0,16.0744,16.2235,16.0689,16.1627,157200.0
2008-10-30 11:00:00,29.28,29.48,29.27,29.42,46600.0,16.1683,16.2787,16.1627,16.2456,46600.0
2008-10-30 11:10:00,29.43,29.48,29.18,29.23,78900.0,16.2511,16.2787,16.113,16.1406,78900.0
2008-10-30 11:20:00,29.24,29.25,29.0,29.17,61200.0,16.1462,16.1517,16.0136,16.1075,61200.0
2008-10-30 11:30:00,29.18,29.27,29.0,29.06,97800.0,16.113,16.1627,16.0136,16.0468,97800.0
2008-10-30 11:40:00,29.05,29.05,28.87,28.95,161800.0,16.0412,16.0412,15.9419,15.986,161800.0
2008-10-30 11:50:00,28.94,28.96,28.62,28.85,148900.0,15.9805,15.9916,15.8038,15.9308,148900.0
2008-10-30 12:00:00,28.82,29.12,28.81,29.04,151800.0,15.9142,16.0799,15.9087,16.0357,151800.0
2008-10-30 12:10:00,29.03,29.06,28.87,29.03,205000.0,16.0302,16.0468,15.9419,16.0302,205000.0
2008-10-30 12:20:00,29.02,29.14,28.96,29.03,189300.0,16.0247,16.0909,15.9916,16.0302,189300.0
2008-10-30 12:30:00,29.03,29.35,29.0,29.2,122900.0,16.0302,16.2069,16.0136,16.1241,122900.0
2008-10-30 12:40:00,29.2,29.23,29.06,29.11,49100.0,16.1241,16.1406,16.0468,16.0744,49100.0
2008-10-30 12:50:00,29.1,29.11,28.98,29.0,113400.0,16.0689,16.0744,16.0026,16.0136,113400.0
2008-10-30 13:00:00,29.0,29.28,28.96,29.28,190600.0,16.0136,16.1683,15.9916,16.1683,190600.0
2008-10-30 13:10:00,29.3,29.42,29.23,29.31,226700.0,16.1793,16.2456,16.1406,16.1848,226700.0
2008-10-30 13:20:00,29.31,29.32,29.1,29.1,200200.0,16.1848,16.1903,16.0689,16.0689,200200.0
2008-10-30 13:30:00,29.13,29.32,29.13,29.27,282800.0,16.0854,16.1903,16.0854,16.1627,282800.0
2008-10-30 13:40:00,29.27,29.27,29.0,29.11,331100.0,16.1627,16.1627,16.0136,16.0744,331100.0
2008-10-30 13:50:00,29.12,29.39,29.11,29.3,257200.0,16.0799,16.229,16.0744,16.1793,257200.0
2008-10-30 14:00:00,29.27,29.42,29.22,29.36,333400.0,16.1627,16.2456,16.1351,16.2124,333400.0
2008-10-30 14:10:00,29.35,29.44,29.28,29.33,309200.0,16.2069,16.2566,16.1683,16.1959,309200.0
2008-10-30 14:20:00,29.38,29.84,29.34,29.71,558600.0,16.2235,16.4775,16.2014,16.4057,558600.0
2008-10-30 14:30:00,29.71,29.72,29.52,29.56,312300.0,16.4057,16.4112,16.3008,16.3229,312300.0
2008-10-30 14:40:00,29.58,29.66,29.45,29.65,403600.0,16.3339,16.3781,16.2621,16.3726,403600.0
2008-10-30 14:50:00,29.65,29.69,29.44,29.61,311500.0,16.3726,16.3947,16.2566,16.3505,311500.0
2008-10-30 15:00:00,29.61,29.84,29.56,29.78,342900.0,16.3505,16.4775,16.3229,16.4443,342900.0
2008-10-30 15:10:00,29.75,29.75,29.26,29.36,479500.0,16.4278,16.4278,16.1572,16.2124,479500.0
2008-10-30 15:20:00,29.36,29.59,29.15,29.56,367900.0,16.2124,16.3394,16.0965,16.3229,367900.0
2008-10-30 15:30:00,29.57,29.59,29.15,29.49,595100.0,16.3284,16.3394,16.0965,16.2842,595100.0
2008-10-30 15:40:00,29.47,29.66,29.26,29.38,610400.0,16.2732,16.3781,16.1572,16.2235,610400.0
2008-10-30 15:50:00,29.4,29.86,29.35,29.8,887500.0,16.2345,16.4885,16.2069,16.4554,887500.0
2008-10-31 09:30:00,30.05,30.42,29.34,29.46,169200.0,16.5934,16.7978,16.2014,16.2676,169200.0
2008-10-31 09:40:00,29.48,29.5,29.25,29.3,164600.0,16.2787,16.2897,16.1517,16.1793,164600.0
2008-10-31 09:50:00,29.3,29.6,29.28,29.59,284800.0,16.1793,16.345,16.1683,16.3394,284800.0
2008-10-31 10:00:00,29.57,29.78,29.55,29.71,378300.0,16.3284,16.4443,16.3173,16.4057,378300.0
2008-10-31 10:10:00,29.72,29.79,29.5,29.62,407800.0,16.4112,16.4499,16.2897,16.356,407800.0
2008-10-31 10:20:00,29.64,29.65,29.39,29.43,340800.0,16.367,16.3726,16.229,16.2511,340800.0
2008-10-31 10:30:00,29.42,29.55,29.23,29.32,294600.0,16.2456,16.3173,16.1406,16.1903,294600.0
2008-10-31 10:40:00,29.3,29.4,29.2,29.33,258200.0,16.1793,16.2345,16.1241,16.1959,258200.0
2008-10-31 10:50:00,29.3,29.33,29.17,29.3,156500.0,16.1793,16.1959,16.1075,16.1793,156500.0
2008-10-31 11:00:00,29.32,29.38,29.25,29.3,143800.0,16.1903,16.2235,16.1517,16.1793,143800.0
2008-10-31 11:10:00,29.3,29.54,29.27,29.53,208400.0,16.1793,16.3118,16.1627,16.3063,208400.0
2008-10-31 11:20:00,29.53,29.57,29.46,29.46,154300.0,16.3063,16.3284,16.2676,16.2676,154300.0
2008-10-31 11:30:00,29.46,29.48,29.35,29.42,167600.0,16.2676,16.2787,16.2069,16.2456,167600.0
2008-10-31 11:40:00,29.42,29.49,29.31,29.35,157600.0,16.2456,16.2842,16.1848,16.2069,157600.0
2008-10-31 11:50:00,29.36,29.49,29.31,29.46,188900.0,16.2124,16.2842,16.1848,16.2676,188900.0
2008-10-31 12:00:00,29.46,29.49,29.29,29.35,146800.0,16.2676,16.2842,16.1738,16.2069,146800.0
2008-10-31 12:10:00,29.33,29.43,29.22,29.33,293600.0,16.1959,16.2511,16.1351,16.1959,293600.0
2008-10-31 12:20:00,29.33,29.39,29.26,29.32,189200.0,16.1959,16.229,16.1572,16.1903,189200.0
2008-10-31 12:30:00,29.32,29.35,29.17,29.2,149400.0,16.1903,16.2069,16.1075,16.1241,149400.0
2008-10-31 12:40:00,29.2,29.27,29.14,29.26,131400.0,16.1241,16.1627,16.0909,16.1572,131400.0
2008-10-31 12:50:00,29.26,29.38,29.25,29.35,149700.0,16.1572,16.2235,16.1517,16.2069,149700.0
2008-10-31 13:00:00,29.35,29.54,29.33,29.45,223400.0,16.2069,16.3118,16.1959,16.2621,223400.0
2008-10-31 13:10:00,29.47,29.57,29.44,29.56,148000.0,16.2732,16.3284,16.2566,16.3229,148000.0
2008-10-31 13:20:00,29.54,29.77,29.53,29.7,191300.0,16.3118,16.4388,16.3063,16.4002,191300.0
2008-10-31 13:30:00,29.7,29.86,29.69,29.78,253400.0,16.4002,16.4885,16.3947,16.4443,253400.0
2008-10-31 13:40:00,29.79,29.81,29.66,29.68,128100.0,16.4499,16.4609,16.3781,16.3891,128100.0
2008-10-31 13:50:00,29.69,29.76,29.62,29.69,184400.0,16.3947,16.4333,16.356,16.3947,184400.0
2008-10-31 14:00:00,29.7,29.76,29.57,29.68,214900.0,16.4002,16.4333,16.3284,16.3891,214900.0
2008-10-31 14:10:00,29.68,29.79,29.5,29.52,276400.0,16.3891,16.4499,16.2897,16.3008,276400.0
2008-10-31 14:20:00,29.51,29.61,29.43,29.57,302500.0,16.2953,16.3505,16.2511,16.3284,302500.0
2008-10-31 14:30:00,29.59,29.87,29.52,29.83,476600.0,16.3394,16.494,16.3008,16.472,476600.0
2008-10-31 14:40:00,29.82,29.84,29.58,29.63,286600.0,16.4664,16.4775,16.3339,16.3615,286600.0
2008-10-31 14:50:00,29.63,29.82,29.62,29.75,340700.0,16.3615,16.4664,16.356,16.4278,340700.0
2008-10-31 15:00:00,29.8,29.92,29.66,29.85,425900.0,16.4554,16.5217,16.3781,16.483,425900.0
2008-10-31 15:10:00,29.86,29.88,29.57,29.58,359000.0,16.4885,16.4996,16.3284,16.3339,359000.0
2008-10-31 15:20:00,29.58,29.63,29.32,29.38,723100.0,16.3339,16.3615,16.1903,16.2235,723100.0
2008-10-31 15:30:00,29.37,29.62,29.31,29.61,450500.0,16.2179,16.356,16.1848,16.3505,450500.0
2008-10-31 15:40:00,29.61,29.61,28.96,29.22,569100.0,16.3505,16.3505,15.9916,16.1351,569100.0
2008-10-31 15:50:00,29.21,29.33,28.88,29.27,589000.0,16.1296,16.1959,15.9474,16.1627,589000.0
2008-11-03 09:30:00,29.46,29.47,28.91,29.24,53400.0,16.2676,16.2732,15.9639,16.1462,53400.0
2008-11-03 09:40:00,29.25,29.26,29.04,29.07,225700.0,16.1517,16.1572,16.0357,16.0523,225700.0
2008-11-03 09:50:00,29.08,29.09,28.96,29.02,133900.0,16.0578,16.0633,15.9916,16.0247,133900.0
2008-11-03 10:00:00,29.01,29.12,28.83,29.0,241700.0,16.0192,16.0799,15.9198,16.0136,241700.0
2008-11-03 10:10:00,29.01,29.14,28.96,29.03,104900.0,16.0192,16.0909,15.9916,16.0302,104900.0
2008-11-03 10:20:00,29.02,29.04,28.8,28.85,230000.0,16.0247,16.0357,15.9032,15.9308,230000.0
2008-11-03 10:30:00,28.85,28.94,28.72,28.9,306500.0,15.9308,15.9805,15.859,15.9584,306500.0
2008-11-03 10:40:00,28.91,29.05,28.82,28.99,201000.0,15.9639,16.0412,15.9142,16.0081,201000.0
2008-11-03 10:50:00,29.0,29.1,29.0,29.04,162700.0,16.0136,16.0689,16.0136,16.0357,162700.0
2008-11-03 11:00:00,29.04,29.15,29.04,29.15,58500.0,16.0357,16.0965,16.0357,16.0965,58500.0
2008-11-03 11:10:00,29.16,29.22,29.1,29.19,102100.0,16.102,16.1351,16.0689,16.1186,102100.0
2008-11-03 11:20:00,29.17,29.27,29.15,29.27,64200.0,16.1075,16.1627,16.0965,16.1627,64200.0
2008-11-03 11:30:00,29.26,29.37,29.24,29.36,44000.0,16.1572,16.2179,16.1462,16.2124,44000.0
2008-11-03 11:40:00,29.36,29.47,29.35,29.35,80100.0,16.2124,16.2732,16.2069,16.2069,80100.0
2008-11-03 11:50:00,29.35,29.49,29.33,29.44,119200.0,16.2069,16.2842,16.1959,16.2566,119200.0
2008-11-03 12:00:00,29.45,29.45,29.34,29.34,79000.0,16.2621,16.2621,16.2014,16.2014,79000.0
2008-11-03 12:10:00,29.34,29.43,29.32,29.4,156200.0,16.2014,16.2511,16.1903,16.2345,156200.0
2008-11-03 12:20:00,29.4,29.42,29.32,29.35,135000.0,16.2345,16.2456,16.1903,16.2069,135000.0
2008-11-03 12:30:00,29.34,29.41,29.33,29.33,71200.0,16.2014,16.24,16.1959,16.1959,71200.0
2008-11-03 12:40:00,29.34,29.35,29.23,29.23,118000.0,16.2014,16.2069,16.1406,16.1406,118000.0
2008-11-03 12:50:00,29.24,29.31,29.22,29.28,69300.0,16.1462,16.1848,16.1351,16.1683,69300.0
2008-11-03 13:00:00,29.29,29.39,29.29,29.39,68100.0,16.1738,16.229,16.1738,16.229,68100.0
2008-11-03 13:10:00,29.39,29.39,29.29,29.31,98500.0,16.229,16.229,16.1738,16.1848,98500.0
2008-11-03 13:20:00,29.3,29.35,29.25,29.26,33800.0,16.1793,16.2069,16.1517,16.1572,33800.0
2008-11-03 13:30:00,29.25,29.32,29.2,29.32,90600.0,16.1517,16.1903,16.1241,16.1903,90600.0
2008-11-03 13:40:00,29.31,29.33,29.2,29.31,70600.0,16.1848,16.1959,16.1241,16.1848,70600.0
2008-11-03 13:50:00,29.32,29.34,29.22,29.25,59400.0,16.1903,16.2014,16.1351,16.1517,59400.0
2008-11-03 14:00:00,29.25,29.31,29.19,29.31,134100.0,16.1517,16.1848,16.1186,16.1848,134100.0
2008-11-03 14:10:00,29.32,29.32,29.2,29.23,163400.0,16.1903,16.1903,16.1241,16.1406,163400.0
2008-11-03 14:20:00,29.22,29.38,29.21,29.38,142200.0,16.1351,16.2235,16.1296,16.2235,142200.0
2008-11-03 14:30:00,29.39,29.39,29.21,29.27,101200.0,16.229,16.229,16.1296,16.1627,101200.0
2008-11-03 14:40:00,29.27,29.36,29.23,29.33,87000.0,16.1627,16.2124,16.1406,16.1959,87000.0
2008-11-03 14:50:00,29.33,29.33,29.23,29.24,96300.0,16.1959,16.1959,16.1406,16.1462,96300.0
2008-11-03 15:00:00,29.24,29.3,29.19,29.28,170800.0,16.1462,16.1793,16.1186,16.1683,170800.0
2008-11-03 15:10:00,29.28,29.32,29.19,29.26,202300.0,16.1683,16.1903,16.1186,16.1572,202300.0
2008-11-03 15:20:00,29.28,29.28,29.14,29.23,246600.0,16.1683,16.1683,16.0909,16.1406,246600.0
2008-11-03 15:30:00,29.24,29.33,29.18,29.3,199200.0,16.1462,16.1959,16.113,16.1793,199200.0
2008-11-03 15:40:00,29.3,29.43,29.25,29.39,395100.0,16.1793,16.2511,16.1517,16.229,395100.0
2008-11-03 15:50:00,29.39,29.41,29.21,29.34,341900.0,16.229,16.24,16.1296,16.2014,341900.0
2008-11-04 09:30:00,29.66,30.0,29.45,29.78,127700.0,16.3781,16.5658,16.2621,16.4443,127700.0
2008-11-04 09:40:00,29.78,29.78,29.6,29.75,253200.0,16.4443,16.4443,16.345,16.4278,253200.0
2008-11-04 09:50:00,29.75,29.82,29.61,29.61,306000.0,16.4278,16.4664,16.3505,16.3505,306000.0
2008-11-04 10:00:00,29.6,29.76,29.58,29.72,239300.0,16.345,16.4333,16.3339,16.4112,239300.0
2008-11-04 10:10:00,29.73,29.92,29.7,29.9,209600.0,16.4167,16.5217,16.4002,16.5106,209600.0
2008-11-04 10:20:00,29.93,29.99,29.87,29.92,239600.0,16.5272,16.5603,16.494,16.5217,239600.0
2008-11-04 10:30:00,29.92,30.06,29.91,30.0,303000.0,16.5217,16.599,16.5161,16.5658,303000.0
2008-11-04 10:40:00,30.0,30.27,29.94,30.17,399200.0,16.5658,16.7149,16.5327,16.6597,399200.0
2008-11-04 10:50:00,30.17,30.24,30.15,30.16,286600.0,16.6597,16.6984,16.6487,16.6542,286600.0
2008-11-04 11:00:00,30.16,30.31,30.16,30.22,166900.0,16.6542,16.737,16.6542,16.6873,166900.0
2008-11-04 11:10:00,30.23,30.25,30.15,30.16,115100.0,16.6928,16.7039,16.6487,16.6542,115100.0
2008-11-04 11:20:00,30.16,30.16,30.09,30.12,150200.0,16.6542,16.6542,16.6155,16.6321,150200.0
2008-11-04 11:30:00,30.12,30.13,30.06,30.09,85300.0,16.6321,16.6376,16.599,16.6155,85300.0
2008-11-04 11:40:00,30.09,30.15,30.07,30.14,93400.0,16.6155,16.6487,16.6045,16.6431,93400.0
2008-11-04 11:50:00,30.14,30.18,30.11,30.15,138100.0,16.6431,16.6652,16.6266,16.6487,138100.0
2008-11-04 12:00:00,30.14,30.16,29.96,29.97,158900.0,16.6431,16.6542,16.5437,16.5493,158900.0
2008-11-04 12:10:00,29.95,29.95,29.82,29.82,95300.0,16.5382,16.5382,16.4664,16.4664,95300.0
2008-11-04 12:20:00,29.82,29.9,29.82,29.84,79300.0,16.4664,16.5106,16.4664,16.4775,79300.0
2008-11-04 12:30:00,29.84,29.91,29.81,29.9,100000.0,16.4775,16.5161,16.4609,16.5106,100000.0
2008-11-04 12:40:00,29.9,29.92,29.8,29.9,81000.0,16.5106,16.5217,16.4554,16.5106,81000.0
2008-11-04 12:50:00,29.91,29.91,29.81,29.82,52900.0,16.5161,16.5161,16.4609,16.4664,52900.0
2008-11-04 13:00:00,29.82,29.93,29.82,29.88,71100.0,16.4664,16.5272,16.4664,16.4996,71100.0
2008-11-04 13:10:00,29.89,29.95,29.77,29.91,156600.0,16.5051,16.5382,16.4388,16.5161,156600.0
2008-11-04 13:20:00,29.9,29.94,29.88,29.89,66100.0,16.5106,16.5327,16.4996,16.5051,66100.0
2008-11-04 13:30:00,29.89,29.91,29.83,29.9,75300.0,16.5051,16.5161,16.472,16.5106,75300.0
2008-11-04 13:40:00,29.9,30.03,29.89,29.99,115200.0,16.5106,16.5824,16.5051,16.5603,115200.0
2008-11-04 13:50:00,30.0,30.01,29.91,29.93,93000.0,16.5658,16.5714,16.5161,16.5272,93000.0
2008-11-04 14:00:00,29.92,29.92,29.67,29.7,198400.0,16.5217,16.5217,16.3836,16.4002,198400.0
2008-11-04 14:10:00,29.7,29.72,29.61,29.66,181000.0,16.4002,16.4112,16.3505,16.3781,181000.0
2008-11-04 14:20:00,29.67,29.69,29.59,29.69,161900.0,16.3836,16.3947,16.3394,16.3947,161900.0
2008-11-04 14:30:00,29.7,29.73,29.66,29.69,115600.0,16.4002,16.4167,16.3781,16.3947,115600.0
2008-11-04 14:40:00,29.69,29.76,29.57,29.57,142700.0,16.3947,16.4333,16.3284,16.3284,142700.0
2008-11-04 14:50:00,29.57,29.57,29.39,29.45,206700.0,16.3284,16.3284,16.229,16.2621,206700.0
2008-11-04 15:00:00,29.45,29.49,29.33,29.42,136300.0,16.2621,16.2842,16.1959,16.2456,136300.0
2008-11-04 15:10:00,29.43,29.64,29.38,29.58,272200.0,16.2511,16.367,16.2235,16.3339,272200.0
2008-11-04 15:20:00,29.58,29.62,29.49,29.54,255100.0,16.3339,16.356,16.2842,16.3118,255100.0
2008-11-04 15:30:00,29.54,29.71,29.54,29.67,171700.0,16.3118,16.4057,16.3118,16.3836,171700.0
2008-11-04 15:40:00,29.68,29.91,29.68,29.9,328200.0,16.3891,16.5161,16.3891,16.5106,328200.0
2008-11-04 15:50:00,29.9,30.05,29.76,29.97,470000.0,16.5106,16.5934,16.4333,16.5493,470000.0
2008-11-05 09:30:00,29.19,29.77,29.19,29.51,85800.0,16.1186,16.4388,16.1186,16.2953,85800.0
2008-11-05 09:40:00,29.53,29.53,29.29,29.4,180800.0,16.3063,16.3063,16.1738,16.2345,180800.0
2008-11-05 09:50:00,29.39,29.46,29.34,29.41,314000.0,16.229,16.2676,16.2014,16.24,314000.0
2008-11-05 10:00:00,29.41,29.7,29.35,29.68,321500.0,16.24,16.4002,16.2069,16.3891,321500.0
2008-11-05 10:10:00,29.69,29.69,29.54,29.6,219100.0,16.3947,16.3947,16.3118,16.345,219100.0
2008-11-05 10:20:00,29.61,29.71,29.59,29.68,158400.0,16.3505,16.4057,16.3394,16.3891,158400.0
2008-11-05 10:30:00,29.67,29.78,29.67,29.7,194400.0,16.3836,16.4443,16.3836,16.4002,194400.0
2008-11-05 10:40:00,29.71,29.8,29.68,29.8,129700.0,16.4057,16.4554,16.3891,16.4554,129700.0
2008-11-05 10:50:00,29.8,29.8,29.49,29.52,167000.0,16.4554,16.4554,16.2842,16.3008,167000.0
2008-11-05 11:00:00,29.52,29.64,29.52,29.54,118100.0,16.3008,16.367,16.3008,16.3118,118100.0
2008-11-05 11:10:00,29.54,29.65,29.53,29.6,104000.0,16.3118,16.3726,16.3063,16.345,104000.0
2008-11-05 11:20:00,29.6,29.61,29.43,29.45,85000.0,16.345,16.3505,16.2511,16.2621,85000.0
2008-11-05 11:30:00,29.44,29.44,29.31,29.32,126400.0,16.2566,16.2566,16.1848,16.1903,126400.0
2008-11-05 11:40:00,29.34,29.4,29.26,29.3,275100.0,16.2014,16.2345,16.1572,16.1793,275100.0
2008-11-05 11:50:00,29.3,29.32,29.21,29.26,240400.0,16.1793,16.1903,16.1296,16.1572,240400.0
2008-11-05 12:00:00,29.28,29.3,29.22,29.26,176600.0,16.1683,16.1793,16.1351,16.1572,176600.0
2008-11-05 12:10:00,29.24,29.27,29.11,29.21,226100.0,16.1462,16.1627,16.0744,16.1296,226100.0
2008-11-05 12:20:00,29.24,29.26,29.06,29.1,134000.0,16.1462,16.1572,16.0468,16.0689,134000.0
2008-11-05 12:30:00,29.1,29.16,29.0,29.0,140800.0,16.0689,16.102,16.0136,16.0136,140800.0
2008-11-05 12:40:00,29.0,29.11,28.92,29.09,217200.0,16.0136,16.0744,15.9695,16.0633,217200.0
2008-11-05 12:50:00,29.08,29.08,28.99,29.05,162400.0,16.0578,16.0578,16.0081,16.0412,162400.0
2008-11-05 13:00:00,29.06,29.13,28.99,29.12,113800.0,16.0468,16.0854,16.0081,16.0799,113800.0
2008-11-05 13:10:00,29.12,29.2,29.12,29.19,43100.0,16.0799,16.1241,16.0799,16.1186,43100.0
2008-11-05 13:20:00,29.17,29.18,29.07,29.12,176800.0,16.1075,16.113,16.0523,16.0799,176800.0
2008-11-05 13:30:00,29.12,29.13,28.99,29.06,378900.0,16.0799,16.0854,16.0081,16.0468,378900.0
2008-11-05 13:40:00,29.06,29.21,29.01,29.14,371000.0,16.0468,16.1296,16.0192,16.0909,371000.0
2008-11-05 13:50:00,29.13,29.17,29.02,29.07,233600.0,16.0854,16.1075,16.0247,16.0523,233600.0
2008-11-05 14:00:00,29.05,29.15,28.96,29.01,281300.0,16.0412,16.0965,15.9916,16.0192,281300.0
2008-11-05 14:10:00,29.02,29.16,28.99,29.12,146400.0,16.0247,16.102,16.0081,16.0799,146400.0
2008-11-05 14:20:00,29.11,29.14,29.03,29.13,135000.0,16.0744,16.0909,16.0302,16.0854,135000.0
2008-11-05 14:30:00,29.13,29.36,29.13,29.17,190300.0,16.0854,16.2124,16.0854,16.1075,190300.0
2008-11-05 14:40:00,29.18,29.23,29.13,29.18,191400.0,16.113,16.1406,16.0854,16.113,191400.0
2008-11-05 14:50:00,29.18,29.28,29.13,29.18,99900.0,16.113,16.1683,16.0854,16.113,99900.0
2008-11-05 15:00:00,29.18,29.29,29.11,29.11,165600.0,16.113,16.1738,16.0744,16.0744,165600.0
2008-11-05 15:10:00,29.12,29.14,29.0,29.04,298700.0,16.0799,16.0909,16.0136,16.0357,298700.0
2008-11-05 15:20:00,29.05,29.1,28.88,29.08,164700.0,16.0412,16.0689,15.9474,16.0578,164700.0
2008-11-05 15:30:00,29.08,29.08,28.82,28.82,380600.0,16.0578,16.0578,15.9142,15.9142,380600.0
2008-11-05 15:40:00,28.81,29.15,28.77,29.03,408800.0,15.9087,16.0965,15.8866,16.0302,408800.0
2008-11-05 15:50:00,29.04,29.09,28.72,28.84,524800.0,16.0357,16.0633,15.859,15.9253,524800.0
2008-11-06 09:30:00,28.75,28.94,28.65,28.82,137000.0,15.8756,15.9805,15.8204,15.9142,137000.0
2008-11-06 09:40:00,28.82,28.92,28.6,28.61,269300.0,15.9142,15.9695,15.7928,15.7983,269300.0
2008-11-06 09:50:00,28.59,28.7,28.43,28.67,327600.0,15.7872,15.848,15.6989,15.8314,327600.0
2008-11-06 10:00:00,28.66,28.66,28.36,28.46,273700.0,15.8259,15.8259,15.6602,15.7155,273700.0
2008-11-06 10:10:00,28.45,28.57,28.33,28.56,341900.0,15.7099,15.7762,15.6437,15.7707,341900.0
2008-11-06 10:20:00,28.55,28.64,28.36,28.43,363000.0,15.7652,15.8148,15.6602,15.6989,363000.0
2008-11-06 10:30:00,28.44,28.52,28.33,28.49,490900.0,15.7044,15.7486,15.6437,15.732,490900.0
2008-11-06 10:40:00,28.47,28.47,28.25,28.35,401100.0,15.721,15.721,15.5995,15.6547,401100.0
2008-11-06 10:50:00,28.35,28.37,28.16,28.23,254900.0,15.6547,15.6658,15.5498,15.5884,254900.0
2008-11-06 11:00:00,28.25,28.32,28.11,28.13,147600.0,15.5995,15.6381,15.5222,15.5332,147600.0
2008-11-06 11:10:00,28.13,28.21,28.06,28.14,177700.0,15.5332,15.5774,15.4946,15.5388,177700.0
2008-11-06 11:20:00,28.13,28.15,28.07,28.13,183300.0,15.5332,15.5443,15.5001,15.5332,183300.0
2008-11-06 11:30:00,28.13,28.16,27.91,28.03,180000.0,15.5332,15.5498,15.4117,15.478,180000.0
2008-11-06 11:40:00,28.03,28.1,28.0,28.02,110500.0,15.478,15.5167,15.4614,15.4725,110500.0
2008-11-06 11:50:00,28.03,28.07,27.95,27.96,137900.0,15.478,15.5001,15.4338,15.4394,137900.0
2008-11-06 12:00:00,27.96,28.06,27.81,27.85,451100.0,15.4394,15.4946,15.3565,15.3786,451100.0
2008-11-06 12:10:00,27.86,27.96,27.79,27.83,321900.0,15.3841,15.4394,15.3455,15.3676,321900.0
2008-11-06 12:20:00,27.82,27.88,27.71,27.8,334200.0,15.362,15.3952,15.3013,15.351,334200.0
2008-11-06 12:30:00,27.78,27.81,27.7,27.74,222800.0,15.34,15.3565,15.2958,15.3179,222800.0
2008-11-06 12:40:00,27.72,27.85,27.67,27.85,235000.0,15.3068,15.3786,15.2792,15.3786,235000.0
2008-11-06 12:50:00,27.85,27.95,27.84,27.9,127600.0,15.3786,15.4338,15.3731,15.4062,127600.0
2008-11-06 13:00:00,27.88,27.91,27.65,27.71,199100.0,15.3952,15.4117,15.2682,15.3013,199100.0
2008-11-06 13:10:00,27.7,27.72,27.53,27.58,180800.0,15.2958,15.3068,15.2019,15.2295,180800.0
2008-11-06 13:20:00,27.58,27.68,27.5,27.53,109500.0,15.2295,15.2847,15.1853,15.2019,109500.0
2008-11-06 13:30:00,27.53,27.54,27.37,27.4,347400.0,15.2019,15.2074,15.1136,15.1301,347400.0
2008-11-06 13:40:00,27.39,27.43,27.31,27.41,192300.0,15.1246,15.1467,15.0804,15.1356,192300.0
2008-11-06 13:50:00,27.43,27.55,27.32,27.54,97100.0,15.1467,15.213,15.086,15.2074,97100.0
2008-11-06 14:00:00,27.53,27.77,27.5,27.71,343600.0,15.2019,15.3344,15.1853,15.3013,343600.0
2008-11-06 14:10:00,27.72,27.79,27.55,27.7,152300.0,15.3068,15.3455,15.213,15.2958,152300.0
2008-11-06 14:20:00,27.7,27.74,27.58,27.62,229300.0,15.2958,15.3179,15.2295,15.2516,229300.0
2008-11-06 14:30:00,27.64,27.96,27.63,27.96,129700.0,15.2627,15.4394,15.2571,15.4394,129700.0
2008-11-06 14:40:00,27.96,28.06,27.89,27.92,131500.0,15.4394,15.4946,15.4007,15.4173,131500.0
2008-11-06 14:50:00,27.94,28.03,27.7,27.84,102600.0,15.4283,15.478,15.2958,15.3731,102600.0
2008-11-06 15:00:00,27.85,27.95,27.62,27.65,156700.0,15.3786,15.4338,15.2516,15.2682,156700.0
2008-11-06 15:10:00,27.66,27.74,27.58,27.69,172900.0,15.2737,15.3179,15.2295,15.2903,172900.0
2008-11-06 15:20:00,27.7,27.79,27.54,27.61,371600.0,15.2958,15.3455,15.2074,15.2461,371600.0
2008-11-06 15:30:00,27.64,27.79,27.53,27.54,387400.0,15.2627,15.3455,15.2019,15.2074,387400.0
2008-11-06 15:40:00,27.54,27.83,27.54,27.59,355400.0,15.2074,15.3676,15.2074,15.235,355400.0
2008-11-06 15:50:00,27.6,27.75,27.48,27.75,271700.0,15.2406,15.3234,15.1743,15.3234,271700.0
2008-11-07 09:30:00,27.99,28.18,27.57,28.09,369600.0,15.4559,15.5608,15.224,15.5111,369600.0
2008-11-07 09:40:00,28.08,28.34,28.01,28.13,222500.0,15.5056,15.6492,15.467,15.5332,222500.0
2008-11-07 09:50:00,28.13,28.25,28.05,28.18,147600.0,15.5332,15.5995,15.4891,15.5608,147600.0
2008-11-07 10:00:00,28.18,28.4,28.18,28.33,360000.0,15.5608,15.6823,15.5608,15.6437,360000.0
2008-11-07 10:10:00,28.36,28.51,28.31,28.43,347600.0,15.6602,15.7431,15.6326,15.6989,347600.0
2008-11-07 10:20:00,28.43,28.56,28.43,28.52,172200.0,15.6989,15.7707,15.6989,15.7486,172200.0
2008-11-07 10:30:00,28.52,28.74,28.51,28.72,316200.0,15.7486,15.8701,15.7431,15.859,316200.0
2008-11-07 10:40:00,28.71,28.74,28.58,28.59,171700.0,15.8535,15.8701,15.7817,15.7872,171700.0
2008-11-07 10:50:00,28.57,28.72,28.57,28.66,92900.0,15.7762,15.859,15.7762,15.8259,92900.0
2008-11-07 11:00:00,28.67,28.7,28.55,28.55,128200.0,15.8314,15.848,15.7652,15.7652,128200.0
2008-11-07 11:10:00,28.56,28.67,28.45,28.52,243200.0,15.7707,15.8314,15.7099,15.7486,243200.0
2008-11-07 11:20:00,28.53,28.58,28.35,28.41,150900.0,15.7541,15.7817,15.6547,15.6878,150900.0
2008-11-07 11:30:00,28.4,28.57,28.35,28.53,108900.0,15.6823,15.7762,15.6547,15.7541,108900.0
2008-11-07 11:40:00,28.53,28.65,28.51,28.62,98600.0,15.7541,15.8204,15.7431,15.8038,98600.0
2008-11-07 11:50:00,28.62,28.75,28.52,28.75,135300.0,15.8038,15.8756,15.7486,15.8756,135300.0
2008-11-07 12:00:00,28.76,28.85,28.71,28.78,145400.0,15.8811,15.9308,15.8535,15.8922,145400.0
2008-11-07 12:10:00,28.81,28.82,28.64,28.64,127000.0,15.9087,15.9142,15.8148,15.8148,127000.0
2008-11-07 12:20:00,28.63,28.8,28.62,28.75,60900.0,15.8093,15.9032,15.8038,15.8756,60900.0
2008-11-07 12:30:00,28.75,28.78,28.64,28.75,82700.0,15.8756,15.8922,15.8148,15.8756,82700.0
2008-11-07 12:40:00,28.76,28.89,28.73,28.81,109700.0,15.8811,15.9529,15.8645,15.9087,109700.0
2008-11-07 12:50:00,28.83,28.94,28.79,28.9,175800.0,15.9198,15.9805,15.8977,15.9584,175800.0
2008-11-07 13:00:00,28.91,29.0,28.91,28.94,197600.0,15.9639,16.0136,15.9639,15.9805,197600.0
2008-11-07 13:10:00,28.93,28.98,28.85,28.95,492600.0,15.975,16.0026,15.9308,15.986,492600.0
2008-11-07 13:20:00,28.96,29.03,28.9,29.01,299700.0,15.9916,16.0302,15.9584,16.0192,299700.0
2008-11-07 13:30:00,29.01,29.04,28.92,28.94,186600.0,16.0192,16.0357,15.9695,15.9805,186600.0
2008-11-07 13:40:00,28.95,28.99,28.89,28.96,254900.0,15.986,16.0081,15.9529,15.9916,254900.0
2008-11-07 13:50:00,28.98,29.01,28.93,29.01,182000.0,16.0026,16.0192,15.975,16.0192,182000.0
2008-11-07 14:00:00,29.02,29.02,28.85,28.85,176100.0,16.0247,16.0247,15.9308,15.9308,176100.0
2008-11-07 14:10:00,28.85,28.91,28.85,28.89,39500.0,15.9308,15.9639,15.9308,15.9529,39500.0
2008-11-07 14:20:00,28.88,28.93,28.7,28.76,189000.0,15.9474,15.975,15.848,15.8811,189000.0
2008-11-07 14:30:00,28.77,29.01,28.77,29.0,100800.0,15.8866,16.0192,15.8866,16.0136,100800.0
2008-11-07 14:40:00,29.0,29.04,28.93,28.97,238800.0,16.0136,16.0357,15.975,15.9971,238800.0
2008-11-07 14:50:00,28.97,29.03,28.61,28.62,414300.0,15.9971,16.0302,15.7983,15.8038,414300.0
2008-11-07 15:00:00,28.62,28.72,28.48,28.67,313600.0,15.8038,15.859,15.7265,15.8314,313600.0
2008-11-07 15:10:00,28.7,28.78,28.57,28.57,272300.0,15.848,15.8922,15.7762,15.7762,272300.0
2008-11-07 15:20:00,28.56,28.65,28.38,28.6,285900.0,15.7707,15.8204,15.6713,15.7928,285900.0
2008-11-07 15:30:00,28.64,28.89,28.58,28.77,254600.0,15.8148,15.9529,15.7817,15.8866,254600.0
2008-11-07 15:40:00,28.79,29.09,28.75,28.97,275700.0,15.8977,16.0633,15.8756,15.9971,275700.0
2008-11-07 15:50:00,28.94,29.08,28.88,29.06,298700.0,15.9805,16.0578,15.9474,16.0468,298700.0
2008-11-10 09:30:00,29.46,29.52,29.37,29.38,54500.0,16.2676,16.3008,16.2179,16.2235,54500.0
2008-11-10 09:40:00,29.38,29.59,29.37,29.42,303900.0,16.2235,16.3394,16.2179,16.2456,303900.0
2008-11-10 09:50:00,29.42,29.45,29.32,29.39,241200.0,16.2456,16.2621,16.1903,16.229,241200.0
2008-11-10 10:00:00,29.39,29.4,29.28,29.34,174600.0,16.229,16.2345,16.1683,16.2014,174600.0
2008-11-10 10:10:00,29.35,29.38,29.2,29.2,199400.0,16.2069,16.2235,16.1241,16.1241,199400.0
2008-11-10 10:20:00,29.22,29.26,29.04,29.06,326200.0,16.1351,16.1572,16.0357,16.0468,326200.0
2008-11-10 10:30:00,29.07,29.13,28.98,29.09,280300.0,16.0523,16.0854,16.0026,16.0633,280300.0
2008-11-10 10:40:00,29.07,29.14,28.98,28.99,181100.0,16.0523,16.0909,16.0026,16.0081,181100.0
2008-11-10 10:50:00,28.99,29.0,28.91,28.94,184600.0,16.0081,16.0136,15.9639,15.9805,184600.0
2008-11-10 11:00:00,28.95,29.0,28.83,28.96,276100.0,15.986,16.0136,15.9198,15.9916,276100.0
2008-11-10 11:10:00,28.96,28.97,28.89,28.9,199600.0,15.9916,15.9971,15.9529,15.9584,199600.0
2008-11-10 11:20:00,28.9,29.03,28.9,28.97,182000.0,15.9584,16.0302,15.9584,15.9971,182000.0
2008-11-10 11:30:00,28.97,29.0,28.86,28.9,82900.0,15.9971,16.0136,15.9363,15.9584,82900.0
2008-11-10 11:40:00,28.88,28.91,28.65,28.66,117600.0,15.9474,15.9639,15.8204,15.8259,117600.0
2008-11-10 11:50:00,28.66,28.67,28.4,28.45,209900.0,15.8259,15.8314,15.6823,15.7099,209900.0
2008-11-10 12:00:00,28.44,28.62,28.44,28.6,130600.0,15.7044,15.8038,15.7044,15.7928,130600.0
2008-11-10 12:10:00,28.6,28.64,28.41,28.41,226900.0,15.7928,15.8148,15.6878,15.6878,226900.0
2008-11-10 12:20:00,28.41,28.46,28.28,28.33,134300.0,15.6878,15.7155,15.6161,15.6437,134300.0
2008-11-10 12:30:00,28.32,28.34,28.16,28.18,197400.0,15.6381,15.6492,15.5498,15.5608,197400.0
2008-11-10 12:40:00,28.19,28.21,28.09,28.1,352100.0,15.5664,15.5774,15.5111,15.5167,352100.0
2008-11-10 12:50:00,28.1,28.13,28.0,28.08,201600.0,15.5167,15.5332,15.4614,15.5056,201600.0
2008-11-10 13:00:00,28.08,28.16,28.0,28.15,219600.0,15.5056,15.5498,15.4614,15.5443,219600.0
2008-11-10 13:10:00,28.16,28.2,28.1,28.11,96100.0,15.5498,15.5719,15.5167,15.5222,96100.0
2008-11-10 13:20:00,28.12,28.13,27.99,28.11,145100.0,15.5277,15.5332,15.4559,15.5222,145100.0
2008-11-10 13:30:00,28.11,28.14,28.05,28.11,69500.0,15.5222,15.5388,15.4891,15.5222,69500.0
2008-11-10 13:40:00,28.1,28.1,27.93,27.97,99400.0,15.5167,15.5167,15.4228,15.4449,99400.0
2008-11-10 13:50:00,27.97,28.14,27.95,28.11,143200.0,15.4449,15.5388,15.4338,15.5222,143200.0
2008-11-10 14:00:00,28.1,28.23,28.05,28.21,83500.0,15.5167,15.5884,15.4891,15.5774,83500.0
2008-11-10 14:10:00,28.2,28.22,28.02,28.1,123600.0,15.5719,15.5829,15.4725,15.5167,123600.0
2008-11-10 14:20:00,28.11,28.18,28.04,28.11,183100.0,15.5222,15.5608,15.4835,15.5222,183100.0
2008-11-10 14:30:00,28.11,28.13,28.0,28.06,166000.0,15.5222,15.5332,15.4614,15.4946,166000.0
2008-11-10 14:40:00,28.06,28.23,27.95,27.96,217700.0,15.4946,15.5884,15.4338,15.4394,217700.0
2008-11-10 14:50:00,27.96,28.13,27.91,28.01,146100.0,15.4394,15.5332,15.4117,15.467,146100.0
2008-11-10 15:00:00,28.0,28.04,27.86,27.95,205200.0,15.4614,15.4835,15.3841,15.4338,205200.0
2008-11-10 15:10:00,27.93,28.2,27.9,28.02,286800.0,15.4228,15.5719,15.4062,15.4725,286800.0
2008-11-10 15:20:00,28.02,28.03,27.83,27.88,170300.0,15.4725,15.478,15.3676,15.3952,170300.0
2008-11-10 15:30:00,27.88,28.1,27.86,27.9,315700.0,15.3952,15.5167,15.3841,15.4062,315700.0
2008-11-10 15:40:00,27.88,28.15,27.88,28.08,413900.0,15.3952,15.5443,15.3952,15.5056,413900.0
2008-11-10 15:50:00,28.08,28.32,28.08,28.31,491800.0,15.5056,15.6381,15.5056,15.6326,491800.0
2008-11-11 09:30:00,28.25,28.25,27.7,27.79,160800.0,15.5995,15.5995,15.2958,15.3455,160800.0
2008-11-11 09:40:00,27.79,27.81,27.68,27.68,191500.0,15.3455,15.3565,15.2847,15.2847,191500.0
2008-11-11 09:50:00,27.68,27.7,27.55,27.59,179900.0,15.2847,15.2958,15.213,15.235,179900.0
2008-11-11 10:00:00,27.58,27.8,27.53,27.75,200300.0,15.2295,15.351,15.2019,15.3234,200300.0
2008-11-11 10:10:00,27.75,27.87,27.73,27.81,229600.0,15.3234,15.3897,15.3124,15.3565,229600.0
2008-11-11 10:20:00,27.82,27.89,27.68,27.68,174800.0,15.362,15.4007,15.2847,15.2847,174800.0
2008-11-11 10:30:00,27.66,27.88,27.62,27.84,147300.0,15.2737,15.3952,15.2516,15.3731,147300.0
2008-11-11 10:40:00,27.82,27.86,27.73,27.81,120100.0,15.362,15.3841,15.3124,15.3565,120100.0
2008-11-11 10:50:00,27.82,28.0,27.79,27.79,192800.0,15.362,15.4614,15.3455,15.3455,192800.0
2008-11-11 11:00:00,27.79,27.82,27.69,27.81,246600.0,15.3455,15.362,15.2903,15.3565,246600.0
2008-11-11 11:10:00,27.8,28.05,27.8,27.98,60200.0,15.351,15.4891,15.351,15.4504,60200.0
2008-11-11 11:20:00,27.99,28.06,27.9,27.9,54200.0,15.4559,15.4946,15.4062,15.4062,54200.0
2008-11-11 11:30:00,27.9,27.95,27.78,27.94,127000.0,15.4062,15.4338,15.34,15.4283,127000.0
2008-11-11 11:40:00,27.95,28.2,27.93,28.1,64700.0,15.4338,15.5719,15.4228,15.5167,64700.0
2008-11-11 11:50:00,28.09,28.1,27.97,28.0,83000.0,15.5111,15.5167,15.4449,15.4614,83000.0
2008-11-11 12:00:00,28.0,28.02,27.89,27.9,83900.0,15.4614,15.4725,15.4007,15.4062,83900.0
2008-11-11 12:10:00,27.89,27.97,27.87,27.87,113600.0,15.4007,15.4449,15.3897,15.3897,113600.0
2008-11-11 12:20:00,27.87,27.88,27.78,27.81,28400.0,15.3897,15.3952,15.34,15.3565,28400.0
2008-11-11 12:30:00,27.82,27.99,27.81,27.98,387900.0,15.362,15.4559,15.3565,15.4504,387900.0
2008-11-11 12:40:00,27.98,28.02,27.82,27.82,93000.0,15.4504,15.4725,15.362,15.362,93000.0
2008-11-11 12:50:00,27.81,27.92,27.78,27.92,29900.0,15.3565,15.4173,15.34,15.4173,29900.0
2008-11-11 13:00:00,27.92,27.92,27.83,27.87,50900.0,15.4173,15.4173,15.3676,15.3897,50900.0
2008-11-11 13:10:00,27.88,27.95,27.87,27.92,77500.0,15.3952,15.4338,15.3897,15.4173,77500.0
2008-11-11 13:20:00,27.93,27.94,27.78,27.81,47700.0,15.4228,15.4283,15.34,15.3565,47700.0
2008-11-11 13:30:00,27.83,27.84,27.73,27.74,57100.0,15.3676,15.3731,15.3124,15.3179,57100.0
2008-11-11 13:40:00,27.74,27.92,27.73,27.86,119000.0,15.3179,15.4173,15.3124,15.3841,119000.0
2008-11-11 13:50:00,27.87,28.16,27.87,28.15,150500.0,15.3897,15.5498,15.3897,15.5443,150500.0
2008-11-11 14:00:00,28.14,28.31,28.02,28.05,275200.0,15.5388,15.6326,15.4725,15.4891,275200.0
2008-11-11 14:10:00,28.06,28.36,28.02,28.35,172400.0,15.4946,15.6602,15.4725,15.6547,172400.0
2008-11-11 14:20:00,28.36,28.76,28.36,28.73,410500.0,15.6602,15.8811,15.6602,15.8645,410500.0
2008-11-11 14:30:00,28.75,28.84,28.51,28.52,357500.0,15.8756,15.9253,15.7431,15.7486,357500.0
2008-11-11 14:40:00,28.52,28.62,28.4,28.46,268600.0,15.7486,15.8038,15.6823,15.7155,268600.0
2008-11-11 14:50:00,28.43,28.44,28.15,28.21,415400.0,15.6989,15.7044,15.5443,15.5774,415400.0
2008-11-11 15:00:00,28.21,28.46,28.16,28.29,480000.0,15.5774,15.7155,15.5498,15.6216,480000.0
2008-11-11 15:10:00,28.27,28.5,28.26,28.46,328100.0,15.6105,15.7375,15.605,15.7155,328100.0
2008-11-11 15:20:00,28.47,28.58,28.29,28.33,206400.0,15.721,15.7817,15.6216,15.6437,206400.0
2008-11-11 15:30:00,28.33,28.34,27.9,27.92,398100.0,15.6437,15.6492,15.4062,15.4173,398100.0
2008-11-11 15:40:00,27.95,28.33,27.95,28.32,385400.0,15.4338,15.6437,15.4338,15.6381,385400.0
2008-11-11 15:50:00,28.34,28.43,28.21,28.26,468200.0,15.6492,15.6989,15.5774,15.605,468200.0
2008-11-12 09:30:00,27.68,28.04,27.68,27.88,116500.0,15.2847,15.4835,15.2847,15.3952,116500.0
2008-11-12 09:40:00,27.86,27.88,27.56,27.74,179700.0,15.3841,15.3952,15.2185,15.3179,179700.0
2008-11-12 09:50:00,27.74,28.03,27.74,27.88,199500.0,15.3179,15.478,15.3179,15.3952,199500.0
2008-11-12 10:00:00,27.88,27.93,27.76,27.81,276700.0,15.3952,15.4228,15.3289,15.3565,276700.0
2008-11-12 10:10:00,27.82,28.05,27.71,27.79,174400.0,15.362,15.4891,15.3013,15.3455,174400.0
2008-11-12 10:20:00,27.79,27.92,27.69,27.81,253700.0,15.3455,15.4173,15.2903,15.3565,253700.0
2008-11-12 10:30:00,27.8,27.88,27.56,27.58,366500.0,15.351,15.3952,15.2185,15.2295,366500.0
2008-11-12 10:40:00,27.58,27.63,27.48,27.62,254900.0,15.2295,15.2571,15.1743,15.2516,254900.0
2008-11-12 10:50:00,27.61,27.66,27.54,27.63,195100.0,15.2461,15.2737,15.2074,15.2571,195100.0
2008-11-12 11:00:00,27.63,27.63,27.46,27.58,160200.0,15.2571,15.2571,15.1633,15.2295,160200.0
2008-11-12 11:10:00,27.6,27.78,27.48,27.75,221200.0,15.2406,15.34,15.1743,15.3234,221200.0
2008-11-12 11:20:00,27.74,27.8,27.69,27.73,109600.0,15.3179,15.351,15.2903,15.3124,109600.0
2008-11-12 11:30:00,27.74,27.79,27.63,27.65,114700.0,15.3179,15.3455,15.2571,15.2682,114700.0
2008-11-12 11:40:00,27.64,27.66,27.56,27.62,126200.0,15.2627,15.2737,15.2185,15.2516,126200.0
2008-11-12 11:50:00,27.62,27.78,27.6,27.75,161300.0,15.2516,15.34,15.2406,15.3234,161300.0
2008-11-12 12:00:00,27.75,27.78,27.58,27.59,153600.0,15.3234,15.34,15.2295,15.235,153600.0
2008-11-12 12:10:00,27.61,27.66,27.56,27.64,171900.0,15.2461,15.2737,15.2185,15.2627,171900.0
2008-11-12 12:20:00,27.64,27.86,27.63,27.8,77200.0,15.2627,15.3841,15.2571,15.351,77200.0
2008-11-12 12:30:00,27.81,27.9,27.76,27.86,69900.0,15.3565,15.4062,15.3289,15.3841,69900.0
2008-11-12 12:40:00,27.88,27.88,27.76,27.82,89000.0,15.3952,15.3952,15.3289,15.362,89000.0
2008-11-12 12:50:00,27.82,27.86,27.75,27.84,84700.0,15.362,15.3841,15.3234,15.3731,84700.0
2008-11-12 13:00:00,27.84,27.88,27.75,27.77,79400.0,15.3731,15.3952,15.3234,15.3344,79400.0
2008-11-12 13:10:00,27.78,27.83,27.7,27.75,91500.0,15.34,15.3676,15.2958,15.3234,91500.0
2008-11-12 13:20:00,27.77,27.8,27.72,27.79,71600.0,15.3344,15.351,15.3068,15.3455,71600.0
2008-11-12 13:30:00,27.79,27.8,27.62,27.71,120100.0,15.3455,15.351,15.2516,15.3013,120100.0
2008-11-12 13:40:00,27.71,27.85,27.71,27.81,87700.0,15.3013,15.3786,15.3013,15.3565,87700.0
2008-11-12 13:50:00,27.82,27.82,27.59,27.65,125600.0,15.362,15.362,15.235,15.2682,125600.0
2008-11-12 14:00:00,27.65,27.68,27.59,27.65,150400.0,15.2682,15.2847,15.235,15.2682,150400.0
2008-11-12 14:10:00,27.65,27.81,27.61,27.76,133800.0,15.2682,15.3565,15.2461,15.3289,133800.0
2008-11-12 14:20:00,27.75,27.89,27.75,27.81,89500.0,15.3234,15.4007,15.3234,15.3565,89500.0
2008-11-12 14:30:00,27.81,27.91,27.69,27.73,215800.0,15.3565,15.4117,15.2903,15.3124,215800.0
2008-11-12 14:40:00,27.74,27.92,27.67,27.77,218200.0,15.3179,15.4173,15.2792,15.3344,218200.0
2008-11-12 14:50:00,27.78,27.79,27.65,27.66,254700.0,15.34,15.3455,15.2682,15.2737,254700.0
2008-11-12 15:00:00,27.66,27.75,27.58,27.72,266700.0,15.2737,15.3234,15.2295,15.3068,266700.0
2008-11-12 15:10:00,27.71,27.81,27.68,27.8,443800.0,15.3013,15.3565,15.2847,15.351,443800.0
2008-11-12 15:20:00,27.78,27.8,27.56,27.67,172400.0,15.34,15.351,15.2185,15.2792,172400.0
2008-11-12 15:30:00,27.68,27.75,27.55,27.64,223000.0,15.2847,15.3234,15.213,15.2627,223000.0
2008-11-12 15:40:00,27.63,27.82,27.46,27.64,252700.0,15.2571,15.362,15.1633,15.2627,252700.0
2008-11-12 15:50:00,27.63,27.72,27.6,27.67,216200.0,15.2571,15.3068,15.2406,15.2792,216200.0
2008-11-13 09:30:00,27.44,28.12,27.34,28.03,128000.0,15.1522,15.5277,15.097,15.478,128000.0
2008-11-13 09:40:00,28.02,28.13,28.01,28.02,237000.0,15.4725,15.5332,15.467,15.4725,237000.0
2008-11-13 09:50:00,28.02,28.09,27.89,27.97,433400.0,15.4725,15.5111,15.4007,15.4449,433400.0
2008-11-13 10:00:00,27.96,28.22,27.95,28.12,614300.0,15.4394,15.5829,15.4338,15.5277,614300.0
2008-11-13 10:10:00,28.13,28.58,28.13,28.42,408000.0,15.5332,15.7817,15.5332,15.6934,408000.0
2008-11-13 10:20:00,28.43,28.57,28.28,28.31,488400.0,15.6989,15.7762,15.6161,15.6326,488400.0
2008-11-13 10:30:00,28.31,28.56,28.29,28.54,402800.0,15.6326,15.7707,15.6216,15.7596,402800.0
2008-11-13 10:40:00,28.54,28.55,28.08,28.1,403000.0,15.7596,15.7652,15.5056,15.5167,403000.0
2008-11-13 10:50:00,28.1,28.3,28.1,28.27,232500.0,15.5167,15.6271,15.5167,15.6105,232500.0
2008-11-13 11:00:00,28.27,28.37,27.99,28.02,302300.0,15.6105,15.6658,15.4559,15.4725,302300.0
2008-11-13 11:10:00,28.01,28.19,27.99,28.02,284700.0,15.467,15.5664,15.4559,15.4725,284700.0
2008-11-13 11:20:00,28.02,28.32,27.99,28.32,376300.0,15.4725,15.6381,15.4559,15.6381,376300.0
2008-11-13 11:30:00,28.32,28.38,28.14,28.15,177200.0,15.6381,15.6713,15.5388,15.5443,177200.0
2008-11-13 11:40:00,28.16,28.33,28.15,28.24,209200.0,15.5498,15.6437,15.5443,15.594,209200.0
2008-11-13 11:50:00,28.25,28.37,28.12,28.17,279100.0,15.5995,15.6658,15.5277,15.5553,279100.0
2008-11-13 12:00:00,28.18,28.27,28.11,28.17,229700.0,15.5608,15.6105,15.5222,15.5553,229700.0
2008-11-13 12:10:00,28.16,28.19,28.04,28.07,173800.0,15.5498,15.5664,15.4835,15.5001,173800.0
2008-11-13 12:20:00,28.07,28.07,27.91,27.95,240200.0,15.5001,15.5001,15.4117,15.4338,240200.0
2008-11-13 12:30:00,27.96,28.11,27.93,28.09,278100.0,15.4394,15.5222,15.4228,15.5111,278100.0
2008-11-13 12:40:00,28.09,28.11,27.8,27.8,309300.0,15.5111,15.5222,15.351,15.351,309300.0
2008-11-13 12:50:00,27.8,27.8,27.21,27.22,390000.0,15.351,15.351,15.0252,15.0307,390000.0
2008-11-13 13:00:00,27.21,27.46,27.2,27.45,217400.0,15.0252,15.1633,15.0197,15.1577,217400.0
2008-11-13 13:10:00,27.45,27.79,27.38,27.68,227300.0,15.1577,15.3455,15.1191,15.2847,227300.0
2008-11-13 13:20:00,27.69,27.75,27.45,27.75,118600.0,15.2903,15.3234,15.1577,15.3234,118600.0
2008-11-13 13:30:00,27.77,27.91,27.54,27.83,175800.0,15.3344,15.4117,15.2074,15.3676,175800.0
2008-11-13 13:40:00,27.83,28.15,27.68,27.74,137300.0,15.3676,15.5443,15.2847,15.3179,137300.0
2008-11-13 13:50:00,27.74,28.25,27.68,27.84,272600.0,15.3179,15.5995,15.2847,15.3731,272600.0
2008-11-13 14:00:00,27.84,28.11,27.82,28.07,307400.0,15.3731,15.5222,15.362,15.5001,307400.0
2008-11-13 14:10:00,28.06,28.22,27.97,27.97,399700.0,15.4946,15.5829,15.4449,15.4449,399700.0
2008-11-13 14:20:00,27.96,28.53,27.96,28.44,358700.0,15.4394,15.7541,15.4394,15.7044,358700.0
2008-11-13 14:30:00,28.42,28.71,28.29,28.69,531900.0,15.6934,15.8535,15.6216,15.8425,531900.0
2008-11-13 14:40:00,28.69,28.82,28.57,28.7,698000.0,15.8425,15.9142,15.7762,15.848,698000.0
2008-11-13 14:50:00,28.71,28.89,28.68,28.7,494600.0,15.8535,15.9529,15.8369,15.848,494600.0
2008-11-13 15:00:00,28.72,28.84,28.08,28.12,283400.0,15.859,15.9253,15.5056,15.5277,283400.0
2008-11-13 15:10:00,28.13,28.69,28.13,28.6,473800.0,15.5332,15.8425,15.5332,15.7928,473800.0
2008-11-13 15:20:00,28.6,29.13,28.56,29.13,758700.0,15.7928,16.0854,15.7707,16.0854,758700.0
2008-11-13 15:30:00,29.13,29.32,29.05,29.18,574600.0,16.0854,16.1903,16.0412,16.113,574600.0
2008-11-13 15:40:00,29.18,29.48,29.18,29.25,776300.0,16.113,16.2787,16.113,16.1517,776300.0
2008-11-13 15:50:00,29.26,29.59,29.23,29.57,829500.0,16.1572,16.3394,16.1406,16.3284,829500.0
2008-11-14 09:30:00,28.78,29.11,28.77,28.88,80900.0,15.8922,16.0744,15.8866,15.9474,80900.0
2008-11-14 09:40:00,28.89,28.97,28.75,28.81,323500.0,15.9529,15.9971,15.8756,15.9087,323500.0
2008-11-14 09:50:00,28.82,29.02,28.74,28.97,346900.0,15.9142,16.0247,15.8701,15.9971,346900.0
2008-11-14 10:00:00,28.96,29.01,28.65,28.72,385500.0,15.9916,16.0192,15.8204,15.859,385500.0
2008-11-14 10:10:00,28.72,28.87,28.68,28.71,349400.0,15.859,15.9419,15.8369,15.8535,349400.0
2008-11-14 10:20:00,28.71,28.85,28.68,28.79,343900.0,15.8535,15.9308,15.8369,15.8977,343900.0
2008-11-14 10:30:00,28.77,28.8,28.61,28.61,496300.0,15.8866,15.9032,15.7983,15.7983,496300.0
2008-11-14 10:40:00,28.61,28.61,28.39,28.58,468700.0,15.7983,15.7983,15.6768,15.7817,468700.0
2008-11-14 10:50:00,28.6,28.63,28.45,28.5,399500.0,15.7928,15.8093,15.7099,15.7375,399500.0
2008-11-14 11:00:00,28.49,28.62,28.43,28.57,255400.0,15.732,15.8038,15.6989,15.7762,255400.0
2008-11-14 11:10:00,28.57,28.7,28.48,28.68,269400.0,15.7762,15.848,15.7265,15.8369,269400.0
2008-11-14 11:20:00,28.68,28.68,28.5,28.5,213900.0,15.8369,15.8369,15.7375,15.7375,213900.0
2008-11-14 11:30:00,28.49,28.6,28.43,28.56,144500.0,15.732,15.7928,15.6989,15.7707,144500.0
2008-11-14 11:40:00,28.55,28.58,28.44,28.58,207600.0,15.7652,15.7817,15.7044,15.7817,207600.0
2008-11-14 11:50:00,28.62,28.75,28.6,28.6,229500.0,15.8038,15.8756,15.7928,15.7928,229500.0
2008-11-14 12:00:00,28.6,28.61,28.32,28.39,190700.0,15.7928,15.7983,15.6381,15.6768,190700.0
2008-11-14 12:10:00,28.39,28.44,28.33,28.38,194500.0,15.6768,15.7044,15.6437,15.6713,194500.0
2008-11-14 12:20:00,28.36,28.52,28.36,28.46,293200.0,15.6602,15.7486,15.6602,15.7155,293200.0
2008-11-14 12:30:00,28.47,28.65,28.31,28.65,279300.0,15.721,15.8204,15.6326,15.8204,279300.0
2008-11-14 12:40:00,28.65,28.67,28.53,28.54,258600.0,15.8204,15.8314,15.7541,15.7596,258600.0
2008-11-14 12:50:00,28.55,28.64,28.46,28.51,386600.0,15.7652,15.8148,15.7155,15.7431,386600.0
2008-11-14 13:00:00,28.5,28.5,28.37,28.4,165300.0,15.7375,15.7375,15.6658,15.6823,165300.0
2008-11-14 13:10:00,28.4,28.47,28.25,28.47,113600.0,15.6823,15.721,15.5995,15.721,113600.0
2008-11-14 13:20:00,28.46,28.72,28.38,28.72,184700.0,15.7155,15.859,15.6713,15.859,184700.0
2008-11-14 13:30:00,28.71,28.85,28.67,28.71,207600.0,15.8535,15.9308,15.8314,15.8535,207600.0
2008-11-14 13:40:00,28.7,28.81,28.63,28.81,205400.0,15.848,15.9087,15.8093,15.9087,205400.0
2008-11-14 13:50:00,28.81,29.03,28.77,28.77,176700.0,15.9087,16.0302,15.8866,15.8866,176700.0
2008-11-14 14:00:00,28.75,29.13,28.69,29.04,345300.0,15.8756,16.0854,15.8425,16.0357,345300.0
2008-11-14 14:10:00,29.04,29.37,28.95,29.37,231900.0,16.0357,16.2179,15.986,16.2179,231900.0
2008-11-14 14:20:00,29.37,29.4,29.16,29.19,691700.0,16.2179,16.2345,16.102,16.1186,691700.0
2008-11-14 14:30:00,29.19,29.35,28.98,29.22,287700.0,16.1186,16.2069,16.0026,16.1351,287700.0
2008-11-14 14:40:00,29.21,29.58,29.21,29.45,375400.0,16.1296,16.3339,16.1296,16.2621,375400.0
2008-11-14 14:50:00,29.45,30.02,29.39,30.01,373200.0,16.2621,16.5769,16.229,16.5714,373200.0
2008-11-14 15:00:00,30.01,30.12,29.73,29.94,429800.0,16.5714,16.6321,16.4167,16.5327,429800.0
2008-11-14 15:10:00,29.93,30.06,29.73,29.75,579600.0,16.5272,16.599,16.4167,16.4278,579600.0
2008-11-14 15:20:00,29.74,29.79,29.37,29.43,453200.0,16.4223,16.4499,16.2179,16.2511,453200.0
2008-11-14 15:30:00,29.43,29.48,28.99,29.32,586500.0,16.2511,16.2787,16.0081,16.1903,586500.0
2008-11-14 15:40:00,29.31,29.35,28.99,29.28,596800.0,16.1848,16.2069,16.0081,16.1683,596800.0
2008-11-14 15:50:00,29.27,29.32,28.71,28.8,774000.0,16.1627,16.1903,15.8535,15.9032,774000.0
2008-11-17 09:30:00,28.74,28.74,28.22,28.37,90400.0,15.8701,15.8701,15.5829,15.6658,90400.0
2008-11-17 09:40:00,28.38,28.52,28.22,28.52,299400.0,15.6713,15.7486,15.5829,15.7486,299400.0
2008-11-17 09:50:00,28.53,28.7,28.51,28.61,188900.0,15.7541,15.848,15.7431,15.7983,188900.0
2008-11-17 10:00:00,28.61,28.66,28.46,28.55,294900.0,15.7983,15.8259,15.7155,15.7652,294900.0
2008-11-17 10:10:00,28.55,28.57,28.22,28.24,350400.0,15.7652,15.7762,15.5829,15.594,350400.0
2008-11-17 10:20:00,28.24,28.28,28.13,28.26,195900.0,15.594,15.6161,15.5332,15.605,195900.0
2008-11-17 10:30:00,28.25,28.45,28.19,28.38,198800.0,15.5995,15.7099,15.5664,15.6713,198800.0
2008-11-17 10:40:00,28.38,28.38,28.24,28.37,210500.0,15.6713,15.6713,15.594,15.6658,210500.0
2008-11-17 10:50:00,28.39,28.46,28.24,28.25,156200.0,15.6768,15.7155,15.594,15.5995,156200.0
2008-11-17 11:00:00,28.26,28.64,28.26,28.56,117900.0,15.605,15.8148,15.605,15.7707,117900.0
2008-11-17 11:10:00,28.58,28.64,28.45,28.47,97800.0,15.7817,15.8148,15.7099,15.721,97800.0
2008-11-17 11:20:00,28.48,28.56,28.46,28.54,81500.0,15.7265,15.7707,15.7155,15.7596,81500.0
2008-11-17 11:30:00,28.54,28.7,28.51,28.61,214700.0,15.7596,15.848,15.7431,15.7983,214700.0
2008-11-17 11:40:00,28.61,28.8,28.43,28.78,175500.0,15.7983,15.9032,15.6989,15.8922,175500.0
2008-11-17 11:50:00,28.77,28.98,28.75,28.92,321400.0,15.8866,16.0026,15.8756,15.9695,321400.0
2008-11-17 12:00:00,28.92,29.04,28.81,29.02,347600.0,15.9695,16.0357,15.9087,16.0247,347600.0
2008-11-17 12:10:00,29.02,29.13,28.89,29.12,271800.0,16.0247,16.0854,15.9529,16.0799,271800.0
2008-11-17 12:20:00,29.12,29.33,29.06,29.3,438100.0,16.0799,16.1959,16.0468,16.1793,438100.0
2008-11-17 12:30:00,29.32,29.41,29.2,29.21,374900.0,16.1903,16.24,16.1241,16.1296,374900.0
2008-11-17 12:40:00,29.21,29.55,29.19,29.52,206400.0,16.1296,16.3173,16.1186,16.3008,206400.0
2008-11-17 12:50:00,29.52,29.54,29.19,29.19,295700.0,16.3008,16.3118,16.1186,16.1186,295700.0
2008-11-17 13:00:00,29.2,29.24,29.12,29.2,243800.0,16.1241,16.1462,16.0799,16.1241,243800.0
2008-11-17 13:10:00,29.22,29.27,29.08,29.16,234100.0,16.1351,16.1627,16.0578,16.102,234100.0
2008-11-17 13:20:00,29.16,29.19,29.03,29.12,420400.0,16.102,16.1186,16.0302,16.0799,420400.0
2008-11-17 13:30:00,29.17,29.18,28.88,28.94,122300.0,16.1075,16.113,15.9474,15.9805,122300.0
2008-11-17 13:40:00,28.94,28.97,28.77,28.96,285700.0,15.9805,15.9971,15.8866,15.9916,285700.0
2008-11-17 13:50:00,28.94,29.17,28.94,29.12,79100.0,15.9805,16.1075,15.9805,16.0799,79100.0
2008-11-17 14:00:00,29.11,29.19,28.9,29.19,174400.0,16.0744,16.1186,15.9584,16.1186,174400.0
2008-11-17 14:10:00,29.2,29.28,29.06,29.12,126700.0,16.1241,16.1683,16.0468,16.0799,126700.0
2008-11-17 14:20:00,29.12,29.24,28.86,28.89,156900.0,16.0799,16.1462,15.9363,15.9529,156900.0
2008-11-17 14:30:00,28.88,29.18,28.86,29.14,285500.0,15.9474,16.113,15.9363,16.0909,285500.0
2008-11-17 14:40:00,29.13,29.29,29.05,29.06,245000.0,16.0854,16.1738,16.0412,16.0468,245000.0
2008-11-17 14:50:00,29.04,29.13,28.92,28.95,209100.0,16.0357,16.0854,15.9695,15.986,209100.0
2008-11-17 15:00:00,28.94,29.16,28.87,29.07,313200.0,15.9805,16.102,15.9419,16.0523,313200.0
2008-11-17 15:10:00,29.06,29.15,28.85,29.02,267200.0,16.0468,16.0965,15.9308,16.0247,267200.0
2008-11-17 15:20:00,29.02,29.1,28.88,29.02,171000.0,16.0247,16.0689,15.9474,16.0247,171000.0
2008-11-17 15:30:00,29.02,29.1,28.66,28.8,176300.0,16.0247,16.0689,15.8259,15.9032,176300.0
2008-11-17 15:40:00,28.8,29.04,28.75,28.78,619900.0,15.9032,16.0357,15.8756,15.8922,619900.0
2008-11-17 15:50:00,28.78,28.91,28.64,28.65,776500.0,15.8922,15.9639,15.8148,15.8204,776500.0
2008-11-18 09:30:00,28.08,28.75,28.08,28.51,296900.0,15.5056,15.8756,15.5056,15.7431,296900.0
2008-11-18 09:40:00,28.51,28.88,28.51,28.87,249000.0,15.7431,15.9474,15.7431,15.9419,249000.0
2008-11-18 09:50:00,28.87,28.89,28.58,28.7,411600.0,15.9419,15.9529,15.7817,15.848,411600.0
2008-11-18 10:00:00,28.7,28.7,28.36,28.36,365300.0,15.848,15.848,15.6602,15.6602,365300.0
2008-11-18 10:10:00,28.38,28.72,28.33,28.72,346700.0,15.6713,15.859,15.6437,15.859,346700.0
2008-11-18 10:20:00,28.73,29.07,28.72,29.07,502700.0,15.8645,16.0523,15.859,16.0523,502700.0
2008-11-18 10:30:00,29.07,29.08,28.85,28.93,239000.0,16.0523,16.0578,15.9308,15.975,239000.0
2008-11-18 10:40:00,28.93,29.05,28.85,28.93,194200.0,15.975,16.0412,15.9308,15.975,194200.0
2008-11-18 10:50:00,28.92,28.92,28.73,28.79,162800.0,15.9695,15.9695,15.8645,15.8977,162800.0
2008-11-18 11:00:00,28.79,28.79,28.52,28.67,290300.0,15.8977,15.8977,15.7486,15.8314,290300.0
2008-11-18 11:10:00,28.67,28.84,28.64,28.81,340200.0,15.8314,15.9253,15.8148,15.9087,340200.0
2008-11-18 11:20:00,28.81,28.84,28.63,28.7,226800.0,15.9087,15.9253,15.8093,15.848,226800.0
2008-11-18 11:30:00,28.72,29.07,28.68,28.98,141100.0,15.859,16.0523,15.8369,16.0026,141100.0
2008-11-18 11:40:00,28.97,29.01,28.77,28.78,279300.0,15.9971,16.0192,15.8866,15.8922,279300.0
2008-11-18 11:50:00,28.79,29.01,28.79,28.96,168100.0,15.8977,16.0192,15.8977,15.9916,168100.0
2008-11-18 12:00:00,28.96,28.97,28.77,28.78,284000.0,15.9916,15.9971,15.8866,15.8922,284000.0
2008-11-18 12:10:00,28.77,28.89,28.74,28.8,238500.0,15.8866,15.9529,15.8701,15.9032,238500.0
2008-11-18 12:20:00,28.79,28.79,28.63,28.65,231000.0,15.8977,15.8977,15.8093,15.8204,231000.0
2008-11-18 12:30:00,28.66,28.66,28.54,28.59,205700.0,15.8259,15.8259,15.7596,15.7872,205700.0
2008-11-18 12:40:00,28.59,28.62,28.4,28.48,183000.0,15.7872,15.8038,15.6823,15.7265,183000.0
2008-11-18 12:50:00,28.45,28.6,28.37,28.58,141700.0,15.7099,15.7928,15.6658,15.7817,141700.0
2008-11-18 13:00:00,28.56,28.58,28.36,28.38,151400.0,15.7707,15.7817,15.6602,15.6713,151400.0
2008-11-18 13:10:00,28.37,28.43,28.16,28.3,160900.0,15.6658,15.6989,15.5498,15.6271,160900.0
2008-11-18 13:20:00,28.31,28.42,28.3,28.35,133400.0,15.6326,15.6934,15.6271,15.6547,133400.0
2008-11-18 13:30:00,28.35,28.38,28.07,28.13,321100.0,15.6547,15.6713,15.5001,15.5332,321100.0
2008-11-18 13:40:00,28.14,28.3,27.99,28.04,241100.0,15.5388,15.6271,15.4559,15.4835,241100.0
2008-11-18 13:50:00,28.04,28.48,28.03,28.48,212600.0,15.4835,15.7265,15.478,15.7265,212600.0
2008-11-18 14:00:00,28.46,28.46,28.06,28.14,278800.0,15.7155,15.7155,15.4946,15.5388,278800.0
2008-11-18 14:10:00,28.12,28.4,28.09,28.28,225200.0,15.5277,15.6823,15.5111,15.6161,225200.0
2008-11-18 14:20:00,28.28,28.35,28.19,28.25,228000.0,15.6161,15.6547,15.5664,15.5995,228000.0
2008-11-18 14:30:00,28.24,28.28,28.09,28.18,365400.0,15.594,15.6161,15.5111,15.5608,365400.0
2008-11-18 14:40:00,28.18,28.25,27.83,27.84,214500.0,15.5608,15.5995,15.3676,15.3731,214500.0
2008-11-18 14:50:00,27.83,28.0,27.78,27.92,135400.0,15.3676,15.4614,15.34,15.4173,135400.0
2008-11-18 15:00:00,27.91,28.36,27.88,28.31,290700.0,15.4117,15.6602,15.3952,15.6326,290700.0
2008-11-18 15:10:00,28.32,28.46,28.11,28.4,572500.0,15.6381,15.7155,15.5222,15.6823,572500.0
2008-11-18 15:20:00,28.39,28.63,28.19,28.33,582100.0,15.6768,15.8093,15.5664,15.6437,582100.0
2008-11-18 15:30:00,28.31,28.52,28.04,28.37,651300.0,15.6326,15.7486,15.4835,15.6658,651300.0
2008-11-18 15:40:00,28.39,28.65,28.34,28.59,650500.0,15.6768,15.8204,15.6492,15.7872,650500.0
2008-11-18 15:50:00,28.59,28.69,28.51,28.58,848500.0,15.7872,15.8425,15.7431,15.7817,848500.0
2008-11-19 09:30:00,28.25,28.97,28.25,28.97,76300.0,15.5995,15.9971,15.5995,15.9971,76300.0
2008-11-19 09:40:00,28.98,29.03,28.84,28.9,194100.0,16.0026,16.0302,15.9253,15.9584,194100.0
2008-11-19 09:50:00,28.9,28.91,28.66,28.83,312900.0,15.9584,15.9639,15.8259,15.9198,312900.0
2008-11-19 10:00:00,28.83,29.21,28.81,29.2,385600.0,15.9198,16.1296,15.9087,16.1241,385600.0
2008-11-19 10:10:00,29.19,29.34,28.95,28.95,388800.0,16.1186,16.2014,15.986,15.986,388800.0
2008-11-19 10:20:00,28.96,28.96,28.67,28.92,417700.0,15.9916,15.9916,15.8314,15.9695,417700.0
2008-11-19 10:30:00,28.91,28.92,28.62,28.66,371900.0,15.9639,15.9695,15.8038,15.8259,371900.0
2008-11-19 10:40:00,28.63,28.65,28.33,28.33,207300.0,15.8093,15.8204,15.6437,15.6437,207300.0
2008-11-19 10:50:00,28.35,28.49,28.22,28.25,236000.0,15.6547,15.732,15.5829,15.5995,236000.0
2008-11-19 11:00:00,28.25,28.44,28.25,28.42,76100.0,15.5995,15.7044,15.5995,15.6934,76100.0
2008-11-19 11:10:00,28.41,28.57,28.24,28.57,55900.0,15.6878,15.7762,15.594,15.7762,55900.0
2008-11-19 11:20:00,28.57,28.59,28.23,28.24,85800.0,15.7762,15.7872,15.5884,15.594,85800.0
2008-11-19 11:30:00,28.25,28.33,28.2,28.22,77900.0,15.5995,15.6437,15.5719,15.5829,77900.0
2008-11-19 11:40:00,28.23,28.38,28.22,28.32,56900.0,15.5884,15.6713,15.5829,15.6381,56900.0
2008-11-19 11:50:00,28.31,28.5,28.31,28.41,50200.0,15.6326,15.7375,15.6326,15.6878,50200.0
2008-11-19 12:00:00,28.36,28.37,28.24,28.33,45400.0,15.6602,15.6658,15.594,15.6437,45400.0
2008-11-19 12:10:00,28.33,28.4,28.16,28.16,74100.0,15.6437,15.6823,15.5498,15.5498,74100.0
2008-11-19 12:20:00,28.16,28.24,28.09,28.17,108500.0,15.5498,15.594,15.5111,15.5553,108500.0
2008-11-19 12:30:00,28.19,28.34,28.15,28.34,154300.0,15.5664,15.6492,15.5443,15.6492,154300.0
2008-11-19 12:40:00,28.35,28.45,28.25,28.27,220200.0,15.6547,15.7099,15.5995,15.6105,220200.0
2008-11-19 12:50:00,28.26,28.33,28.17,28.33,224000.0,15.605,15.6437,15.5553,15.6437,224000.0
2008-11-19 13:00:00,28.34,28.5,28.32,28.39,180300.0,15.6492,15.7375,15.6381,15.6768,180300.0
2008-11-19 13:10:00,28.37,28.43,28.29,28.33,132700.0,15.6658,15.6989,15.6216,15.6437,132700.0
2008-11-19 13:20:00,28.34,28.34,28.16,28.18,228800.0,15.6492,15.6492,15.5498,15.5608,228800.0
2008-11-19 13:30:00,28.18,28.18,28.03,28.15,372000.0,15.5608,15.5608,15.478,15.5443,372000.0
2008-11-19 13:40:00,28.15,28.31,28.13,28.26,227400.0,15.5443,15.6326,15.5332,15.605,227400.0
2008-11-19 13:50:00,28.26,28.51,28.19,28.36,249100.0,15.605,15.7431,15.5664,15.6602,249100.0
2008-11-19 14:00:00,28.37,28.37,28.03,28.25,338900.0,15.6658,15.6658,15.478,15.5995,338900.0
2008-11-19 14:10:00,28.27,28.46,28.17,28.18,269200.0,15.6105,15.7155,15.5553,15.5608,269200.0
2008-11-19 14:20:00,28.16,28.31,28.0,28.18,320000.0,15.5498,15.6326,15.4614,15.5608,320000.0
2008-11-19 14:30:00,28.14,28.27,27.92,28.03,391300.0,15.5388,15.6105,15.4173,15.478,391300.0
2008-11-19 14:40:00,28.03,28.61,28.01,28.41,353300.0,15.478,15.7983,15.467,15.6878,353300.0
2008-11-19 14:50:00,28.42,28.53,28.26,28.52,285000.0,15.6934,15.7541,15.605,15.7486,285000.0
2008-11-19 15:00:00,28.52,28.64,28.24,28.62,367800.0,15.7486,15.8148,15.594,15.8038,367800.0
2008-11-19 15:10:00,28.6,28.68,28.22,28.22,322000.0,15.7928,15.8369,15.5829,15.5829,322000.0
2008-11-19 15:20:00,28.22,28.38,28.07,28.32,310700.0,15.5829,15.6713,15.5001,15.6381,310700.0
2008-11-19 15:30:00,28.31,28.46,27.97,27.99,629100.0,15.6326,15.7155,15.4449,15.4559,629100.0
2008-11-19 15:40:00,27.97,28.18,27.82,28.01,813600.0,15.4449,15.5608,15.362,15.467,813600.0
2008-11-19 15:50:00,28.01,28.07,27.78,27.83,699900.0,15.467,15.5001,15.34,15.3676,699900.0
2008-11-20 09:30:00,27.61,27.86,27.49,27.55,139200.0,15.2461,15.3841,15.1798,15.213,139200.0
2008-11-20 09:40:00,27.51,27.51,27.27,27.46,234800.0,15.1909,15.1909,15.0583,15.1633,234800.0
2008-11-20 09:50:00,27.47,27.61,27.27,27.38,195900.0,15.1688,15.2461,15.0583,15.1191,195900.0
2008-11-20 10:00:00,27.36,27.58,27.29,27.53,261800.0,15.108,15.2295,15.0694,15.2019,261800.0
2008-11-20 10:10:00,27.52,27.54,27.3,27.32,253600.0,15.1964,15.2074,15.0749,15.086,253600.0
2008-11-20 10:20:00,27.31,27.56,27.31,27.48,426100.0,15.0804,15.2185,15.0804,15.1743,426100.0
2008-11-20 10:30:00,27.48,27.59,27.35,27.38,291400.0,15.1743,15.235,15.1025,15.1191,291400.0
2008-11-20 10:40:00,27.38,27.86,27.32,27.52,641800.0,15.1191,15.3841,15.086,15.1964,641800.0
2008-11-20 10:50:00,27.5,27.84,27.34,27.84,564800.0,15.1853,15.3731,15.097,15.3731,564800.0
2008-11-20 11:00:00,27.85,28.02,27.48,27.48,490600.0,15.3786,15.4725,15.1743,15.1743,490600.0
2008-11-20 11:10:00,27.48,27.71,27.42,27.45,307500.0,15.1743,15.3013,15.1412,15.1577,307500.0
2008-11-20 11:20:00,27.45,27.61,27.36,27.55,325400.0,15.1577,15.2461,15.108,15.213,325400.0
2008-11-20 11:30:00,27.53,27.54,27.32,27.39,235100.0,15.2019,15.2074,15.086,15.1246,235100.0
2008-11-20 11:40:00,27.36,27.57,27.33,27.55,282700.0,15.108,15.224,15.0915,15.213,282700.0
2008-11-20 11:50:00,27.54,27.57,27.38,27.43,294700.0,15.2074,15.224,15.1191,15.1467,294700.0
2008-11-20 12:00:00,27.42,27.42,27.19,27.19,251000.0,15.1412,15.1412,15.0142,15.0142,251000.0
2008-11-20 12:10:00,27.19,27.61,27.16,27.52,435500.0,15.0142,15.2461,14.9976,15.1964,435500.0
2008-11-20 12:20:00,27.52,27.83,27.52,27.76,395300.0,15.1964,15.3676,15.1964,15.3289,395300.0
2008-11-20 12:30:00,27.75,28.04,27.69,27.8,365700.0,15.3234,15.4835,15.2903,15.351,365700.0
2008-11-20 12:40:00,27.8,28.17,27.74,28.16,402800.0,15.351,15.5553,15.3179,15.5498,402800.0
2008-11-20 12:50:00,28.17,28.25,27.83,27.87,432100.0,15.5553,15.5995,15.3676,15.3897,432100.0
2008-11-20 13:00:00,27.87,27.87,27.54,27.67,320600.0,15.3897,15.3897,15.2074,15.2792,320600.0
2008-11-20 13:10:00,27.66,28.06,27.6,27.79,349700.0,15.2737,15.4946,15.2406,15.3455,349700.0
2008-11-20 13:20:00,27.78,27.98,27.55,27.82,436600.0,15.34,15.4504,15.213,15.362,436600.0
2008-11-20 13:30:00,27.79,28.05,27.63,27.7,585400.0,15.3455,15.4891,15.2571,15.2958,585400.0
2008-11-20 13:40:00,27.69,27.9,27.64,27.85,171900.0,15.2903,15.4062,15.2627,15.3786,171900.0
2008-11-20 13:50:00,27.85,27.95,27.6,27.8,181300.0,15.3786,15.4338,15.2406,15.351,181300.0
2008-11-20 14:00:00,27.79,27.83,27.48,27.54,320000.0,15.3455,15.3676,15.1743,15.2074,320000.0
2008-11-20 14:10:00,27.53,27.71,27.38,27.4,277800.0,15.2019,15.3013,15.1191,15.1301,277800.0
2008-11-20 14:20:00,27.4,27.58,27.37,27.4,258700.0,15.1301,15.2295,15.1136,15.1301,258700.0
2008-11-20 14:30:00,27.4,27.46,27.25,27.34,187100.0,15.1301,15.1633,15.0473,15.097,187100.0
2008-11-20 14:40:00,27.35,27.48,27.2,27.23,225200.0,15.1025,15.1743,15.0197,15.0363,225200.0
2008-11-20 14:50:00,27.26,27.34,27.09,27.26,277700.0,15.0528,15.097,14.9589,15.0528,277700.0
2008-11-20 15:00:00,27.24,27.56,27.16,27.32,329700.0,15.0418,15.2185,14.9976,15.086,329700.0
2008-11-20 15:10:00,27.3,27.4,27.09,27.15,370800.0,15.0749,15.1301,14.9589,14.9921,370800.0
2008-11-20 15:20:00,27.15,27.28,26.98,27.09,460600.0,14.9921,15.0639,14.8982,14.9589,460600.0
2008-11-20 15:30:00,27.08,27.24,26.81,26.87,1131800.0,14.9534,15.0418,14.8043,14.8375,1131800.0
2008-11-20 15:40:00,26.89,26.89,26.46,26.67,614100.0,14.8485,14.8485,14.6111,14.727,614100.0
2008-11-20 15:50:00,26.66,26.67,26.15,26.42,682900.0,14.7215,14.727,14.4399,14.589,682900.0
2008-11-21 09:30:00,26.44,27.02,26.44,26.85,613900.0,14.6,14.9203,14.6,14.8264,613900.0
2008-11-21 09:40:00,26.86,27.19,26.85,27.14,429800.0,14.8319,15.0142,14.8264,14.9866,429800.0
2008-11-21 09:50:00,27.16,27.18,26.67,26.77,490600.0,14.9976,15.0086,14.727,14.7822,490600.0
2008-11-21 10:00:00,26.77,26.9,26.67,26.88,848800.0,14.7822,14.854,14.727,14.843,848800.0
2008-11-21 10:10:00,26.9,26.9,26.59,26.74,473200.0,14.854,14.854,14.6828,14.7657,473200.0
2008-11-21 10:20:00,26.75,26.9,26.65,26.7,538300.0,14.7712,14.854,14.716,14.7436,538300.0
2008-11-21 10:30:00,26.71,26.94,26.7,26.92,358800.0,14.7491,14.8761,14.7436,14.8651,358800.0
2008-11-21 10:40:00,26.93,27.19,26.84,27.02,415200.0,14.8706,15.0142,14.8209,14.9203,415200.0
2008-11-21 10:50:00,27.01,27.07,26.58,26.65,327300.0,14.9148,14.9479,14.6773,14.716,327300.0
2008-11-21 11:00:00,26.65,26.78,26.44,26.65,523000.0,14.716,14.7878,14.6,14.716,523000.0
2008-11-21 11:10:00,26.66,26.93,26.66,26.84,495400.0,14.7215,14.8706,14.7215,14.8209,495400.0
2008-11-21 11:20:00,26.86,27.1,26.8,26.98,369500.0,14.8319,14.9645,14.7988,14.8982,369500.0
2008-11-21 11:30:00,26.98,27.21,26.95,27.16,545000.0,14.8982,15.0252,14.8816,14.9976,545000.0
2008-11-21 11:40:00,27.18,27.37,27.16,27.31,361600.0,15.0086,15.1136,14.9976,15.0804,361600.0
2008-11-21 11:50:00,27.33,27.36,27.06,27.09,526100.0,15.0915,15.108,14.9424,14.9589,526100.0
2008-11-21 12:00:00,27.09,27.31,26.97,27.21,331700.0,14.9589,15.0804,14.8927,15.0252,331700.0
2008-11-21 12:10:00,27.23,27.36,27.13,27.17,374100.0,15.0363,15.108,14.981,15.0031,374100.0
2008-11-21 12:20:00,27.14,27.37,27.14,27.36,396500.0,14.9866,15.1136,14.9866,15.108,396500.0
2008-11-21 12:30:00,27.36,27.44,27.28,27.38,347800.0,15.108,15.1522,15.0639,15.1191,347800.0
2008-11-21 12:40:00,27.39,27.43,27.17,27.18,322800.0,15.1246,15.1467,15.0031,15.0086,322800.0
2008-11-21 12:50:00,27.19,27.36,27.16,27.28,354200.0,15.0142,15.108,14.9976,15.0639,354200.0
2008-11-21 13:00:00,27.29,27.31,27.11,27.23,296200.0,15.0694,15.0804,14.97,15.0363,296200.0
2008-11-21 13:10:00,27.23,27.39,27.21,27.38,445800.0,15.0363,15.1246,15.0252,15.1191,445800.0
2008-11-21 13:20:00,27.38,27.38,27.04,27.14,395200.0,15.1191,15.1191,14.9313,14.9866,395200.0
2008-11-21 13:30:00,27.15,27.25,27.09,27.22,219700.0,14.9921,15.0473,14.9589,15.0307,219700.0
2008-11-21 13:40:00,27.21,27.45,27.18,27.32,299300.0,15.0252,15.1577,15.0086,15.086,299300.0
2008-11-21 13:50:00,27.32,27.37,27.02,27.03,238900.0,15.086,15.1136,14.9203,14.9258,238900.0
2008-11-21 14:00:00,27.02,27.38,26.94,27.25,207600.0,14.9203,15.1191,14.8761,15.0473,207600.0
2008-11-21 14:10:00,27.26,27.32,27.17,27.27,207300.0,15.0528,15.086,15.0031,15.0583,207300.0
2008-11-21 14:20:00,27.27,27.44,27.25,27.28,476300.0,15.0583,15.1522,15.0473,15.0639,476300.0
2008-11-21 14:30:00,27.28,27.28,27.02,27.26,507700.0,15.0639,15.0639,14.9203,15.0528,507700.0
2008-11-21 14:40:00,27.27,27.42,26.96,27.33,460900.0,15.0583,15.1412,14.8872,15.0915,460900.0
2008-11-21 14:50:00,27.33,27.4,27.11,27.24,449100.0,15.0915,15.1301,14.97,15.0418,449100.0
2008-11-21 15:00:00,27.24,27.62,27.23,27.35,559700.0,15.0418,15.2516,15.0363,15.1025,559700.0
2008-11-21 15:10:00,27.34,27.81,27.31,27.69,1013500.0,15.097,15.3565,15.0804,15.2903,1013500.0
2008-11-21 15:20:00,27.69,28.06,27.5,27.93,818600.0,15.2903,15.4946,15.1853,15.4228,818600.0
2008-11-21 15:30:00,27.93,28.48,27.85,28.34,917300.0,15.4228,15.7265,15.3786,15.6492,917300.0
2008-11-21 15:40:00,28.33,28.56,28.24,28.55,707300.0,15.6437,15.7707,15.594,15.7652,707300.0
2008-11-21 15:50:00,28.55,28.82,28.25,28.72,926600.0,15.7652,15.9142,15.5995,15.859,926600.0
2008-11-24 09:30:00,28.86,29.04,28.6,29.03,125700.0,15.9363,16.0357,15.7928,16.0302,125700.0
2008-11-24 09:40:00,29.02,29.02,28.52,28.63,208100.0,16.0247,16.0247,15.7486,15.8093,208100.0
2008-11-24 09:50:00,28.62,28.78,28.44,28.76,228400.0,15.8038,15.8922,15.7044,15.8811,228400.0
2008-11-24 10:00:00,28.76,29.01,28.71,28.88,225500.0,15.8811,16.0192,15.8535,15.9474,225500.0
2008-11-24 10:10:00,28.89,28.94,28.68,28.78,300400.0,15.9529,15.9805,15.8369,15.8922,300400.0
2008-11-24 10:20:00,28.78,28.89,28.7,28.89,163700.0,15.8922,15.9529,15.848,15.9529,163700.0
2008-11-24 10:30:00,28.87,29.0,28.85,28.89,152100.0,15.9419,16.0136,15.9308,15.9529,152100.0
2008-11-24 10:40:00,28.89,28.94,28.69,28.71,184300.0,15.9529,15.9805,15.8425,15.8535,184300.0
2008-11-24 10:50:00,28.68,28.89,28.65,28.89,153200.0,15.8369,15.9529,15.8204,15.9529,153200.0
2008-11-24 11:00:00,28.91,28.95,28.67,28.68,86400.0,15.9639,15.986,15.8314,15.8369,86400.0
2008-11-24 11:10:00,28.69,28.85,28.64,28.8,76900.0,15.8425,15.9308,15.8148,15.9032,76900.0
2008-11-24 11:20:00,28.78,29.11,28.74,29.02,140500.0,15.8922,16.0744,15.8701,16.0247,140500.0
2008-11-24 11:30:00,29.03,29.13,28.97,28.98,163400.0,16.0302,16.0854,15.9971,16.0026,163400.0
2008-11-24 11:40:00,28.98,28.99,28.86,28.94,93200.0,16.0026,16.0081,15.9363,15.9805,93200.0
2008-11-24 11:50:00,28.94,29.1,28.92,28.97,79000.0,15.9805,16.0689,15.9695,15.9971,79000.0
2008-11-24 12:00:00,28.98,29.07,28.86,28.93,115700.0,16.0026,16.0523,15.9363,15.975,115700.0
2008-11-24 12:10:00,28.91,28.93,28.73,28.79,262300.0,15.9639,15.975,15.8645,15.8977,262300.0
2008-11-24 12:20:00,28.79,28.81,28.55,28.62,226400.0,15.8977,15.9087,15.7652,15.8038,226400.0
2008-11-24 12:30:00,28.64,28.84,28.57,28.63,353100.0,15.8148,15.9253,15.7762,15.8093,353100.0
2008-11-24 12:40:00,28.63,28.76,28.5,28.71,316500.0,15.8093,15.8811,15.7375,15.8535,316500.0
2008-11-24 12:50:00,28.7,28.92,28.68,28.84,150900.0,15.848,15.9695,15.8369,15.9253,150900.0
2008-11-24 13:00:00,28.84,28.96,28.76,28.76,108500.0,15.9253,15.9916,15.8811,15.8811,108500.0
2008-11-24 13:10:00,28.8,28.96,28.71,28.95,134000.0,15.9032,15.9916,15.8535,15.986,134000.0
2008-11-24 13:20:00,28.93,29.0,28.86,28.97,161400.0,15.975,16.0136,15.9363,15.9971,161400.0
2008-11-24 13:30:00,28.97,29.01,28.86,28.98,146100.0,15.9971,16.0192,15.9363,16.0026,146100.0
2008-11-24 13:40:00,28.95,29.03,28.85,28.89,158700.0,15.986,16.0302,15.9308,15.9529,158700.0
2008-11-24 13:50:00,28.89,29.22,28.88,29.22,421600.0,15.9529,16.1351,15.9474,16.1351,421600.0
2008-11-24 14:00:00,29.22,29.22,28.76,28.8,158500.0,16.1351,16.1351,15.8811,15.9032,158500.0
2008-11-24 14:10:00,28.81,28.86,28.71,28.83,281400.0,15.9087,15.9363,15.8535,15.9198,281400.0
2008-11-24 14:20:00,28.84,29.19,28.82,29.08,245700.0,15.9253,16.1186,15.9142,16.0578,245700.0
2008-11-24 14:30:00,29.12,29.27,29.02,29.17,193100.0,16.0799,16.1627,16.0247,16.1075,193100.0
2008-11-24 14:40:00,29.18,29.21,28.78,28.81,326800.0,16.113,16.1296,15.8922,15.9087,326800.0
2008-11-24 14:50:00,28.79,29.06,28.79,29.01,300800.0,15.8977,16.0468,15.8977,16.0192,300800.0
2008-11-24 15:00:00,29.01,29.21,28.89,29.21,272600.0,16.0192,16.1296,15.9529,16.1296,272600.0
2008-11-24 15:10:00,29.22,29.22,29.07,29.12,394300.0,16.1351,16.1351,16.0523,16.0799,394300.0
2008-11-24 15:20:00,29.12,29.42,29.1,29.42,321800.0,16.0799,16.2456,16.0689,16.2456,321800.0
2008-11-24 15:30:00,29.43,29.49,29.25,29.4,391600.0,16.2511,16.2842,16.1517,16.2345,391600.0
2008-11-24 15:40:00,29.4,29.81,29.33,29.34,695900.0,16.2345,16.4609,16.1959,16.2014,695900.0
2008-11-24 15:50:00,29.34,29.41,28.82,29.13,1290500.0,16.2014,16.24,15.9142,16.0854,1290500.0
2008-11-25 09:30:00,29.7,29.85,29.35,29.85,89800.0,16.4002,16.483,16.2069,16.483,89800.0
2008-11-25 09:40:00,29.87,29.97,29.67,29.85,241000.0,16.494,16.5493,16.3836,16.483,241000.0
2008-11-25 09:50:00,29.87,30.0,29.53,29.69,248600.0,16.494,16.5658,16.3063,16.3947,248600.0
2008-11-25 10:00:00,29.66,29.95,29.66,29.95,427100.0,16.3781,16.5382,16.3781,16.5382,427100.0
2008-11-25 10:10:00,29.96,29.96,29.56,29.62,519900.0,16.5437,16.5437,16.3229,16.356,519900.0
2008-11-25 10:20:00,29.63,29.73,29.45,29.71,377200.0,16.3615,16.4167,16.2621,16.4057,377200.0
2008-11-25 10:30:00,29.72,29.74,29.45,29.45,274700.0,16.4112,16.4223,16.2621,16.2621,274700.0
2008-11-25 10:40:00,29.47,29.51,29.22,29.22,223900.0,16.2732,16.2953,16.1351,16.1351,223900.0
2008-11-25 10:50:00,29.23,29.52,29.23,29.51,240700.0,16.1406,16.3008,16.1406,16.2953,240700.0
2008-11-25 11:00:00,29.5,29.5,29.06,29.2,252100.0,16.2897,16.2897,16.0468,16.1241,252100.0
2008-11-25 11:10:00,29.2,29.46,29.18,29.43,265200.0,16.1241,16.2676,16.113,16.2511,265200.0
2008-11-25 11:20:00,29.44,29.6,29.38,29.54,198200.0,16.2566,16.345,16.2235,16.3118,198200.0
2008-11-25 11:30:00,29.52,29.58,29.45,29.45,190600.0,16.3008,16.3339,16.2621,16.2621,190600.0
2008-11-25 11:40:00,29.45,29.63,29.44,29.56,237500.0,16.2621,16.3615,16.2566,16.3229,237500.0
2008-11-25 11:50:00,29.58,29.67,29.44,29.55,235300.0,16.3339,16.3836,16.2566,16.3173,235300.0
2008-11-25 12:00:00,29.58,29.62,29.35,29.42,385000.0,16.3339,16.356,16.2069,16.2456,385000.0
2008-11-25 12:10:00,29.42,29.45,29.21,29.36,758800.0,16.2456,16.2621,16.1296,16.2124,758800.0
2008-11-25 12:20:00,29.35,29.38,29.25,29.36,238400.0,16.2069,16.2235,16.1517,16.2124,238400.0
2008-11-25 12:30:00,29.35,29.41,29.26,29.29,243600.0,16.2069,16.24,16.1572,16.1738,243600.0
2008-11-25 12:40:00,29.29,29.36,29.14,29.18,237800.0,16.1738,16.2124,16.0909,16.113,237800.0
2008-11-25 12:50:00,29.19,29.42,29.13,29.32,213300.0,16.1186,16.2456,16.0854,16.1903,213300.0
2008-11-25 13:00:00,29.33,29.39,29.24,29.32,236500.0,16.1959,16.229,16.1462,16.1903,236500.0
2008-11-25 13:10:00,29.34,29.43,29.13,29.29,203700.0,16.2014,16.2511,16.0854,16.1738,203700.0
2008-11-25 13:20:00,29.29,29.53,29.29,29.45,316000.0,16.1738,16.3063,16.1738,16.2621,316000.0
2008-11-25 13:30:00,29.44,29.56,29.31,29.44,124500.0,16.2566,16.3229,16.1848,16.2566,124500.0
2008-11-25 13:40:00,29.45,29.53,29.36,29.48,169500.0,16.2621,16.3063,16.2124,16.2787,169500.0
2008-11-25 13:50:00,29.48,29.48,29.22,29.22,97900.0,16.2787,16.2787,16.1351,16.1351,97900.0
2008-11-25 14:00:00,29.21,29.34,29.14,29.16,110700.0,16.1296,16.2014,16.0909,16.102,110700.0
2008-11-25 14:10:00,29.15,29.15,28.75,29.0,254600.0,16.0965,16.0965,15.8756,16.0136,254600.0
2008-11-25 14:20:00,29.01,29.1,28.96,28.98,177500.0,16.0192,16.0689,15.9916,16.0026,177500.0
2008-11-25 14:30:00,29.0,29.2,28.94,29.12,245900.0,16.0136,16.1241,15.9805,16.0799,245900.0
2008-11-25 14:40:00,29.14,29.15,29.03,29.09,145600.0,16.0909,16.0965,16.0302,16.0633,145600.0
2008-11-25 14:50:00,29.12,29.47,29.03,29.41,234600.0,16.0799,16.2732,16.0302,16.24,234600.0
2008-11-25 15:00:00,29.41,29.66,29.34,29.39,268100.0,16.24,16.3781,16.2014,16.229,268100.0
2008-11-25 15:10:00,29.41,29.49,29.24,29.32,307000.0,16.24,16.2842,16.1462,16.1903,307000.0
2008-11-25 15:20:00,29.31,29.35,29.04,29.26,480500.0,16.1848,16.2069,16.0357,16.1572,480500.0
2008-11-25 15:30:00,29.28,29.4,29.12,29.28,536200.0,16.1683,16.2345,16.0799,16.1683,536200.0
2008-11-25 15:40:00,29.29,29.61,29.24,29.39,674400.0,16.1738,16.3505,16.1462,16.229,674400.0
2008-11-25 15:50:00,29.4,29.52,29.21,29.42,624900.0,16.2345,16.3008,16.1296,16.2456,624900.0
2008-11-26 09:30:00,29.0,29.26,28.83,28.87,129500.0,16.0136,16.1572,15.9198,15.9419,129500.0
2008-11-26 09:40:00,28.88,29.04,28.8,28.98,208000.0,15.9474,16.0357,15.9032,16.0026,208000.0
2008-11-26 09:50:00,28.99,29.21,28.91,28.95,180000.0,16.0081,16.1296,15.9639,15.986,180000.0
2008-11-26 10:00:00,28.97,29.08,28.89,28.92,228000.0,15.9971,16.0578,15.9529,15.9695,228000.0
2008-11-26 10:10:00,28.92,29.11,28.85,29.02,244700.0,15.9695,16.0744,15.9308,16.0247,244700.0
2008-11-26 10:20:00,29.02,29.12,28.88,29.04,237700.0,16.0247,16.0799,15.9474,16.0357,237700.0
2008-11-26 10:30:00,29.04,29.06,28.76,28.81,314100.0,16.0357,16.0468,15.8811,15.9087,314100.0
2008-11-26 10:40:00,28.82,28.88,28.73,28.73,182200.0,15.9142,15.9474,15.8645,15.8645,182200.0
2008-11-26 10:50:00,28.72,29.01,28.69,28.9,245100.0,15.859,16.0192,15.8425,15.9584,245100.0
2008-11-26 11:00:00,28.91,28.93,28.74,28.91,222100.0,15.9639,15.975,15.8701,15.9639,222100.0
2008-11-26 11:10:00,28.92,29.11,28.92,29.03,132800.0,15.9695,16.0744,15.9695,16.0302,132800.0
2008-11-26 11:20:00,29.03,29.15,29.0,29.03,144000.0,16.0302,16.0965,16.0136,16.0302,144000.0
2008-11-26 11:30:00,29.02,29.2,28.97,29.17,198200.0,16.0247,16.1241,15.9971,16.1075,198200.0
2008-11-26 11:40:00,29.17,29.33,29.13,29.33,181600.0,16.1075,16.1959,16.0854,16.1959,181600.0
2008-11-26 11:50:00,29.34,29.35,29.17,29.22,178500.0,16.2014,16.2069,16.1075,16.1351,178500.0
2008-11-26 12:00:00,29.22,29.22,29.08,29.12,180100.0,16.1351,16.1351,16.0578,16.0799,180100.0
2008-11-26 12:10:00,29.1,29.15,29.0,29.07,90300.0,16.0689,16.0965,16.0136,16.0523,90300.0
2008-11-26 12:20:00,29.08,29.12,29.01,29.08,73600.0,16.0578,16.0799,16.0192,16.0578,73600.0
2008-11-26 12:30:00,29.09,29.12,29.01,29.08,79700.0,16.0633,16.0799,16.0192,16.0578,79700.0
2008-11-26 12:40:00,29.08,29.25,29.02,29.22,223400.0,16.0578,16.1517,16.0247,16.1351,223400.0
2008-11-26 12:50:00,29.22,29.25,29.14,29.18,80300.0,16.1351,16.1517,16.0909,16.113,80300.0
2008-11-26 13:00:00,29.2,29.34,29.19,29.28,100700.0,16.1241,16.2014,16.1186,16.1683,100700.0
2008-11-26 13:10:00,29.29,29.31,29.14,29.19,99400.0,16.1738,16.1848,16.0909,16.1186,99400.0
2008-11-26 13:20:00,29.2,29.26,29.07,29.22,155300.0,16.1241,16.1572,16.0523,16.1351,155300.0
2008-11-26 13:30:00,29.21,29.24,29.04,29.19,174400.0,16.1296,16.1462,16.0357,16.1186,174400.0
2008-11-26 13:40:00,29.18,29.27,29.08,29.17,164600.0,16.113,16.1627,16.0578,16.1075,164600.0
2008-11-26 13:50:00,29.18,29.28,29.09,29.15,102700.0,16.113,16.1683,16.0633,16.0965,102700.0
2008-11-26 14:00:00,29.15,29.18,29.03,29.15,188900.0,16.0965,16.113,16.0302,16.0965,188900.0
2008-11-26 14:10:00,29.15,29.26,29.06,29.23,109100.0,16.0965,16.1572,16.0468,16.1406,109100.0
2008-11-26 14:20:00,29.23,29.35,29.2,29.25,112000.0,16.1406,16.2069,16.1241,16.1517,112000.0
2008-11-26 14:30:00,29.27,29.48,29.26,29.42,318700.0,16.1627,16.2787,16.1572,16.2456,318700.0
2008-11-26 14:40:00,29.41,29.58,29.41,29.52,375500.0,16.24,16.3339,16.24,16.3008,375500.0
2008-11-26 14:50:00,29.54,29.6,29.47,29.48,240400.0,16.3118,16.345,16.2732,16.2787,240400.0
2008-11-26 15:00:00,29.49,29.58,29.36,29.47,344900.0,16.2842,16.3339,16.2124,16.2732,344900.0
2008-11-26 15:10:00,29.47,29.66,29.42,29.54,509600.0,16.2732,16.3781,16.2456,16.3118,509600.0
2008-11-26 15:20:00,29.55,29.66,29.47,29.6,372200.0,16.3173,16.3781,16.2732,16.345,372200.0
2008-11-26 15:30:00,29.59,29.7,29.51,29.62,401400.0,16.3394,16.4002,16.2953,16.356,401400.0
2008-11-26 15:40:00,29.62,29.67,29.32,29.37,470000.0,16.356,16.3836,16.1903,16.2179,470000.0
2008-11-26 15:50:00,29.38,29.55,29.31,29.51,494500.0,16.2235,16.3173,16.1848,16.2953,494500.0
2008-11-28 09:30:00,29.74,29.74,29.1,29.71,48400.0,16.4223,16.4223,16.0689,16.4057,48400.0
2008-11-28 09:40:00,29.73,29.75,29.65,29.73,88100.0,16.4167,16.4278,16.3726,16.4167,88100.0
2008-11-28 09:50:00,29.73,29.89,29.7,29.84,66600.0,16.4167,16.5051,16.4002,16.4775,66600.0
2008-11-28 10:00:00,29.82,29.9,29.8,29.84,104000.0,16.4664,16.5106,16.4554,16.4775,104000.0
2008-11-28 10:10:00,29.85,29.92,29.81,29.91,246200.0,16.483,16.5217,16.4609,16.5161,246200.0
2008-11-28 10:20:00,29.9,29.93,29.82,29.82,189100.0,16.5106,16.5272,16.4664,16.4664,189100.0
2008-11-28 10:30:00,29.82,29.83,29.72,29.75,203000.0,16.4664,16.472,16.4112,16.4278,203000.0
2008-11-28 10:40:00,29.74,29.86,29.71,29.82,81600.0,16.4223,16.4885,16.4057,16.4664,81600.0
2008-11-28 10:50:00,29.82,29.84,29.8,29.81,58500.0,16.4664,16.4775,16.4554,16.4609,58500.0
2008-11-28 11:00:00,29.81,29.84,29.75,29.77,113800.0,16.4609,16.4775,16.4278,16.4388,113800.0
2008-11-28 11:10:00,29.76,29.78,29.66,29.67,69700.0,16.4333,16.4443,16.3781,16.3836,69700.0
2008-11-28 11:20:00,29.68,29.87,29.64,29.86,48300.0,16.3891,16.494,16.367,16.4885,48300.0
2008-11-28 11:30:00,29.86,29.88,29.73,29.76,90200.0,16.4885,16.4996,16.4167,16.4333,90200.0
2008-11-28 11:40:00,29.77,29.89,29.75,29.89,88400.0,16.4388,16.5051,16.4278,16.5051,88400.0
2008-11-28 11:50:00,29.9,30.01,29.89,29.99,66500.0,16.5106,16.5714,16.5051,16.5603,66500.0
2008-11-28 12:00:00,30.0,30.05,29.93,30.01,176300.0,16.5658,16.5934,16.5272,16.5714,176300.0
2008-11-28 12:10:00,30.01,30.05,29.92,29.94,145900.0,16.5714,16.5934,16.5217,16.5327,145900.0
2008-11-28 12:20:00,29.94,29.95,29.88,29.91,215800.0,16.5327,16.5382,16.4996,16.5161,215800.0
2008-11-28 12:30:00,29.92,29.94,29.88,29.89,209500.0,16.5217,16.5327,16.4996,16.5051,209500.0
2008-11-28 12:40:00,29.89,30.01,29.87,29.91,347100.0,16.5051,16.5714,16.494,16.5161,347100.0
2008-11-28 12:50:00,29.91,30.14,29.89,30.1,244200.0,16.5161,16.6431,16.5051,16.6211,244200.0
2008-11-28 13:00:00,30.12,30.14,30.06,30.14,4300.0,16.6321,16.6431,16.599,16.6431,4300.0
2008-11-28 13:10:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:20:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:30:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:40:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:50:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:00:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:10:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:20:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:30:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:40:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:50:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:00:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:10:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:20:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:30:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:40:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:50:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-12-01 09:30:00,29.76,29.95,29.4,29.41,223100.0,16.4333,16.5382,16.2345,16.24,223100.0
2008-12-01 09:40:00,29.39,29.6,29.37,29.42,262800.0,16.229,16.345,16.2179,16.2456,262800.0
2008-12-01 09:50:00,29.42,29.42,29.06,29.09,381200.0,16.2456,16.2456,16.0468,16.0633,381200.0
2008-12-01 10:00:00,29.07,29.25,29.07,29.17,574500.0,16.0523,16.1517,16.0523,16.1075,574500.0
2008-12-01 10:10:00,29.18,29.24,29.09,29.14,524700.0,16.113,16.1462,16.0633,16.0909,524700.0
2008-12-01 10:20:00,29.11,29.24,29.1,29.13,213800.0,16.0744,16.1462,16.0689,16.0854,213800.0
2008-12-01 10:30:00,29.13,29.2,29.06,29.16,75400.0,16.0854,16.1241,16.0468,16.102,75400.0
2008-12-01 10:40:00,29.13,29.24,29.08,29.08,196800.0,16.0854,16.1462,16.0578,16.0578,196800.0
2008-12-01 10:50:00,29.08,29.15,28.94,28.94,127900.0,16.0578,16.0965,15.9805,15.9805,127900.0
2008-12-01 11:00:00,28.94,29.04,28.77,28.78,338100.0,15.9805,16.0357,15.8866,15.8922,338100.0
2008-12-01 11:10:00,28.78,28.9,28.77,28.86,49500.0,15.8922,15.9584,15.8866,15.9363,49500.0
2008-12-01 11:20:00,28.86,28.92,28.79,28.8,76300.0,15.9363,15.9695,15.8977,15.9032,76300.0
2008-12-01 11:30:00,28.8,28.99,28.78,28.94,103800.0,15.9032,16.0081,15.8922,15.9805,103800.0
2008-12-01 11:40:00,28.95,28.99,28.9,28.97,89400.0,15.986,16.0081,15.9584,15.9971,89400.0
2008-12-01 11:50:00,28.96,29.04,28.92,29.02,151600.0,15.9916,16.0357,15.9695,16.0247,151600.0
2008-12-01 12:00:00,28.99,29.14,28.92,29.1,118600.0,16.0081,16.0909,15.9695,16.0689,118600.0
2008-12-01 12:10:00,29.09,29.16,28.99,29.03,182600.0,16.0633,16.102,16.0081,16.0302,182600.0
2008-12-01 12:20:00,29.01,29.04,28.8,28.84,235600.0,16.0192,16.0357,15.9032,15.9253,235600.0
2008-12-01 12:30:00,28.83,28.86,28.72,28.77,272800.0,15.9198,15.9363,15.859,15.8866,272800.0
2008-12-01 12:40:00,28.78,28.94,28.74,28.9,144700.0,15.8922,15.9805,15.8701,15.9584,144700.0
2008-12-01 12:50:00,28.9,28.9,28.73,28.82,161800.0,15.9584,15.9584,15.8645,15.9142,161800.0
2008-12-01 13:00:00,28.83,28.91,28.83,28.86,68600.0,15.9198,15.9639,15.9198,15.9363,68600.0
2008-12-01 13:10:00,28.89,29.02,28.88,29.0,75400.0,15.9529,16.0247,15.9474,16.0136,75400.0
2008-12-01 13:20:00,29.01,29.01,28.88,28.92,72500.0,16.0192,16.0192,15.9474,15.9695,72500.0
2008-12-01 13:30:00,28.93,29.07,28.9,28.96,150800.0,15.975,16.0523,15.9584,15.9916,150800.0
2008-12-01 13:40:00,28.97,29.0,28.77,28.81,399900.0,15.9971,16.0136,15.8866,15.9087,399900.0
2008-12-01 13:50:00,28.8,29.05,28.77,29.05,200900.0,15.9032,16.0412,15.8866,16.0412,200900.0
2008-12-01 14:00:00,29.06,29.06,28.77,28.99,205000.0,16.0468,16.0468,15.8866,16.0081,205000.0
2008-12-01 14:10:00,28.97,29.01,28.76,28.82,186400.0,15.9971,16.0192,15.8811,15.9142,186400.0
2008-12-01 14:20:00,28.84,29.02,28.81,29.0,106600.0,15.9253,16.0247,15.9087,16.0136,106600.0
2008-12-01 14:30:00,28.98,29.11,28.79,28.84,84500.0,16.0026,16.0744,15.8977,15.9253,84500.0
2008-12-01 14:40:00,28.84,29.09,28.82,29.03,75700.0,15.9253,16.0633,15.9142,16.0302,75700.0
2008-12-01 14:50:00,29.03,29.17,28.82,28.87,136500.0,16.0302,16.1075,15.9142,15.9419,136500.0
2008-12-01 15:00:00,28.86,28.97,28.77,28.78,240400.0,15.9363,15.9971,15.8866,15.8922,240400.0
2008-12-01 15:10:00,28.78,28.96,28.71,28.72,161100.0,15.8922,15.9916,15.8535,15.859,161100.0
2008-12-01 15:20:00,28.72,28.72,28.55,28.57,179800.0,15.859,15.859,15.7652,15.7762,179800.0
2008-12-01 15:30:00,28.58,28.63,28.49,28.49,349800.0,15.7817,15.8093,15.732,15.732,349800.0
2008-12-01 15:40:00,28.48,28.5,28.22,28.43,534600.0,15.7265,15.7375,15.5829,15.6989,534600.0
2008-12-01 15:50:00,28.43,28.51,28.19,28.2,971600.0,15.6989,15.7431,15.5664,15.5719,971600.0
2008-12-02 09:30:00,28.58,28.71,28.29,28.43,127600.0,15.7817,15.8535,15.6216,15.6989,127600.0
2008-12-02 09:40:00,28.43,28.43,28.3,28.35,266300.0,15.6989,15.6989,15.6271,15.6547,266300.0
2008-12-02 09:50:00,28.35,28.53,28.25,28.47,232600.0,15.6547,15.7541,15.5995,15.721,232600.0
2008-12-02 10:00:00,28.5,28.6,28.43,28.51,375200.0,15.7375,15.7928,15.6989,15.7431,375200.0
2008-12-02 10:10:00,28.51,28.61,28.37,28.45,240800.0,15.7431,15.7983,15.6658,15.7099,240800.0
2008-12-02 10:20:00,28.45,28.63,28.37,28.55,278000.0,15.7099,15.8093,15.6658,15.7652,278000.0
2008-12-02 10:30:00,28.56,28.7,28.56,28.64,288500.0,15.7707,15.848,15.7707,15.8148,288500.0
2008-12-02 10:40:00,28.65,28.72,28.52,28.57,201500.0,15.8204,15.859,15.7486,15.7762,201500.0
2008-12-02 10:50:00,28.58,28.64,28.49,28.55,232000.0,15.7817,15.8148,15.732,15.7652,232000.0
2008-12-02 11:00:00,28.54,28.61,28.42,28.55,174900.0,15.7596,15.7983,15.6934,15.7652,174900.0
2008-12-02 11:10:00,28.56,28.58,28.41,28.52,193500.0,15.7707,15.7817,15.6878,15.7486,193500.0
2008-12-02 11:20:00,28.54,28.68,28.5,28.62,167200.0,15.7596,15.8369,15.7375,15.8038,167200.0
2008-12-02 11:30:00,28.65,28.7,28.49,28.5,249900.0,15.8204,15.848,15.732,15.7375,249900.0
2008-12-02 11:40:00,28.49,28.69,28.45,28.67,197500.0,15.732,15.8425,15.7099,15.8314,197500.0
2008-12-02 11:50:00,28.67,28.72,28.61,28.61,200000.0,15.8314,15.859,15.7983,15.7983,200000.0
2008-12-02 12:00:00,28.6,28.75,28.6,28.73,220900.0,15.7928,15.8756,15.7928,15.8645,220900.0
2008-12-02 12:10:00,28.75,28.75,28.62,28.73,136000.0,15.8756,15.8756,15.8038,15.8645,136000.0
2008-12-02 12:20:00,28.73,28.81,28.7,28.79,232900.0,15.8645,15.9087,15.848,15.8977,232900.0
2008-12-02 12:30:00,28.8,28.85,28.75,28.79,241800.0,15.9032,15.9308,15.8756,15.8977,241800.0
2008-12-02 12:40:00,28.78,28.78,28.69,28.7,262800.0,15.8922,15.8922,15.8425,15.848,262800.0
2008-12-02 12:50:00,28.71,28.75,28.67,28.74,305200.0,15.8535,15.8756,15.8314,15.8701,305200.0
2008-12-02 13:00:00,28.73,28.77,28.64,28.73,171500.0,15.8645,15.8866,15.8148,15.8645,171500.0
2008-12-02 13:10:00,28.71,28.84,28.71,28.71,174000.0,15.8535,15.9253,15.8535,15.8535,174000.0
2008-12-02 13:20:00,28.71,28.75,28.65,28.72,174600.0,15.8535,15.8756,15.8204,15.859,174600.0
2008-12-02 13:30:00,28.71,28.72,28.51,28.53,159900.0,15.8535,15.859,15.7431,15.7541,159900.0
2008-12-02 13:40:00,28.5,28.56,28.43,28.45,209900.0,15.7375,15.7707,15.6989,15.7099,209900.0
2008-12-02 13:50:00,28.44,28.44,28.34,28.39,289000.0,15.7044,15.7044,15.6492,15.6768,289000.0
2008-12-02 14:00:00,28.39,28.44,28.08,28.13,247500.0,15.6768,15.7044,15.5056,15.5332,247500.0
2008-12-02 14:10:00,28.14,28.23,28.04,28.11,497400.0,15.5388,15.5884,15.4835,15.5222,497400.0
2008-12-02 14:20:00,28.09,28.14,27.94,28.06,631200.0,15.5111,15.5388,15.4283,15.4946,631200.0
2008-12-02 14:30:00,28.05,28.18,27.98,28.17,148400.0,15.4891,15.5608,15.4504,15.5553,148400.0
2008-12-02 14:40:00,28.18,28.23,28.09,28.15,168500.0,15.5608,15.5884,15.5111,15.5443,168500.0
2008-12-02 14:50:00,28.13,28.26,28.09,28.2,145100.0,15.5332,15.605,15.5111,15.5719,145100.0
2008-12-02 15:00:00,28.19,28.27,28.03,28.05,202600.0,15.5664,15.6105,15.478,15.4891,202600.0
2008-12-02 15:10:00,28.04,28.48,27.99,28.47,411200.0,15.4835,15.7265,15.4559,15.721,411200.0
2008-12-02 15:20:00,28.49,28.63,28.38,28.52,545300.0,15.732,15.8093,15.6713,15.7486,545300.0
2008-12-02 15:30:00,28.52,28.78,28.49,28.55,590300.0,15.7486,15.8922,15.732,15.7652,590300.0
2008-12-02 15:40:00,28.56,28.66,28.3,28.39,446700.0,15.7707,15.8259,15.6271,15.6768,446700.0
2008-12-02 15:50:00,28.4,28.8,28.33,28.8,555600.0,15.6823,15.9032,15.6437,15.9032,555600.0
2008-12-03 09:30:00,28.45,28.63,28.25,28.55,83000.0,15.7099,15.8093,15.5995,15.7652,83000.0
2008-12-03 09:40:00,28.53,28.63,28.46,28.48,175700.0,15.7541,15.8093,15.7155,15.7265,175700.0
2008-12-03 09:50:00,28.48,28.55,28.31,28.45,194800.0,15.7265,15.7652,15.6326,15.7099,194800.0
2008-12-03 10:00:00,28.44,28.75,28.31,28.69,268300.0,15.7044,15.8756,15.6326,15.8425,268300.0
2008-12-03 10:10:00,28.69,28.85,28.61,28.71,213200.0,15.8425,15.9308,15.7983,15.8535,213200.0
2008-12-03 10:20:00,28.72,28.86,28.67,28.67,265600.0,15.859,15.9363,15.8314,15.8314,265600.0
2008-12-03 10:30:00,28.69,28.79,28.64,28.7,436400.0,15.8425,15.8977,15.8148,15.848,436400.0
2008-12-03 10:40:00,28.71,28.86,28.66,28.82,445500.0,15.8535,15.9363,15.8259,15.9142,445500.0
2008-12-03 10:50:00,28.82,29.02,28.81,28.98,312200.0,15.9142,16.0247,15.9087,16.0026,312200.0
2008-12-03 11:00:00,28.99,29.0,28.8,28.86,259300.0,16.0081,16.0136,15.9032,15.9363,259300.0
2008-12-03 11:10:00,28.87,29.14,28.86,29.04,266400.0,15.9419,16.0909,15.9363,16.0357,266400.0
2008-12-03 11:20:00,29.05,29.1,28.93,28.94,206400.0,16.0412,16.0689,15.975,15.9805,206400.0
2008-12-03 11:30:00,28.95,29.03,28.85,28.97,145100.0,15.986,16.0302,15.9308,15.9971,145100.0
2008-12-03 11:40:00,28.97,29.1,28.93,29.02,226500.0,15.9971,16.0689,15.975,16.0247,226500.0
2008-12-03 11:50:00,29.02,29.16,28.96,29.11,123300.0,16.0247,16.102,15.9916,16.0744,123300.0
2008-12-03 12:00:00,29.12,29.12,28.89,28.91,198200.0,16.0799,16.0799,15.9529,15.9639,198200.0
2008-12-03 12:10:00,28.91,29.09,28.83,28.83,208200.0,15.9639,16.0633,15.9198,15.9198,208200.0
2008-12-03 12:20:00,28.82,29.12,28.82,28.94,168300.0,15.9142,16.0799,15.9142,15.9805,168300.0
2008-12-03 12:30:00,28.95,29.04,28.92,29.01,178300.0,15.986,16.0357,15.9695,16.0192,178300.0
2008-12-03 12:40:00,29.01,29.11,28.89,28.95,168700.0,16.0192,16.0744,15.9529,15.986,168700.0
2008-12-03 12:50:00,28.96,29.09,28.87,28.87,218000.0,15.9916,16.0633,15.9419,15.9419,218000.0
2008-12-03 13:00:00,28.9,28.94,28.86,28.9,120900.0,15.9584,15.9805,15.9363,15.9584,120900.0
2008-12-03 13:10:00,28.91,28.95,28.88,28.92,86500.0,15.9639,15.986,15.9474,15.9695,86500.0
2008-12-03 13:20:00,28.91,28.94,28.68,28.77,183200.0,15.9639,15.9805,15.8369,15.8866,183200.0
2008-12-03 13:30:00,28.76,28.79,28.63,28.65,143100.0,15.8811,15.8977,15.8093,15.8204,143100.0
2008-12-03 13:40:00,28.64,28.64,28.44,28.54,203500.0,15.8148,15.8148,15.7044,15.7596,203500.0
2008-12-03 13:50:00,28.55,28.55,28.36,28.5,248000.0,15.7652,15.7652,15.6602,15.7375,248000.0
2008-12-03 14:00:00,28.51,28.55,28.33,28.55,305700.0,15.7431,15.7652,15.6437,15.7652,305700.0
2008-12-03 14:10:00,28.55,28.67,28.43,28.56,243200.0,15.7652,15.8314,15.6989,15.7707,243200.0
2008-12-03 14:20:00,28.56,28.97,28.56,28.8,108300.0,15.7707,15.9971,15.7707,15.9032,108300.0
2008-12-03 14:30:00,28.8,29.11,28.8,29.01,316700.0,15.9032,16.0744,15.9032,16.0192,316700.0
2008-12-03 14:40:00,29.01,29.19,28.98,29.13,234500.0,16.0192,16.1186,16.0026,16.0854,234500.0
2008-12-03 14:50:00,29.13,29.21,28.91,28.92,122700.0,16.0854,16.1296,15.9639,15.9695,122700.0
2008-12-03 15:00:00,28.93,29.15,28.75,29.05,274700.0,15.975,16.0965,15.8756,16.0412,274700.0
2008-12-03 15:10:00,29.06,29.08,28.79,29.06,333900.0,16.0468,16.0578,15.8977,16.0468,333900.0
2008-12-03 15:20:00,29.07,29.14,28.73,28.98,350200.0,16.0523,16.0909,15.8645,16.0026,350200.0
2008-12-03 15:30:00,29.0,29.17,28.82,29.13,378100.0,16.0136,16.1075,15.9142,16.0854,378100.0
2008-12-03 15:40:00,29.14,29.31,29.1,29.22,729600.0,16.0909,16.1848,16.0689,16.1351,729600.0
2008-12-03 15:50:00,29.21,29.46,29.16,29.39,424700.0,16.1296,16.2676,16.102,16.229,424700.0
2008-12-04 09:30:00,29.24,29.29,28.99,29.1,106400.0,16.1462,16.1738,16.0081,16.0689,106400.0
2008-12-04 09:40:00,29.1,29.35,29.1,29.33,267000.0,16.0689,16.2069,16.0689,16.1959,267000.0
2008-12-04 09:50:00,29.34,29.4,29.19,29.22,317900.0,16.2014,16.2345,16.1186,16.1351,317900.0
2008-12-04 10:00:00,29.19,29.35,29.11,29.18,313300.0,16.1186,16.2069,16.0744,16.113,313300.0
2008-12-04 10:10:00,29.19,29.25,28.96,29.02,535500.0,16.1186,16.1517,15.9916,16.0247,535500.0
2008-12-04 10:20:00,29.03,29.26,28.98,29.06,489800.0,16.0302,16.1572,16.0026,16.0468,489800.0
2008-12-04 10:30:00,29.06,29.29,28.99,29.19,333300.0,16.0468,16.1738,16.0081,16.1186,333300.0
2008-12-04 10:40:00,29.18,29.3,29.14,29.24,380600.0,16.113,16.1793,16.0909,16.1462,380600.0
2008-12-04 10:50:00,29.23,29.41,29.17,29.37,223700.0,16.1406,16.24,16.1075,16.2179,223700.0
2008-12-04 11:00:00,29.38,29.4,29.15,29.18,207200.0,16.2235,16.2345,16.0965,16.113,207200.0
2008-12-04 11:10:00,29.17,29.26,29.11,29.16,202200.0,16.1075,16.1572,16.0744,16.102,202200.0
2008-12-04 11:20:00,29.16,29.29,29.1,29.17,198700.0,16.102,16.1738,16.0689,16.1075,198700.0
2008-12-04 11:30:00,29.16,29.17,28.93,29.0,294500.0,16.102,16.1075,15.975,16.0136,294500.0
2008-12-04 11:40:00,29.0,29.02,28.81,28.99,141200.0,16.0136,16.0247,15.9087,16.0081,141200.0
2008-12-04 11:50:00,29.01,29.08,28.88,28.91,242500.0,16.0192,16.0578,15.9474,15.9639,242500.0
2008-12-04 12:00:00,28.89,28.94,28.68,28.77,142600.0,15.9529,15.9805,15.8369,15.8866,142600.0
2008-12-04 12:10:00,28.76,28.77,28.56,28.56,319100.0,15.8811,15.8866,15.7707,15.7707,319100.0
2008-12-04 12:20:00,28.55,28.79,28.54,28.68,324100.0,15.7652,15.8977,15.7596,15.8369,324100.0
2008-12-04 12:30:00,28.7,28.74,28.56,28.71,183300.0,15.848,15.8701,15.7707,15.8535,183300.0
2008-12-04 12:40:00,28.71,28.78,28.64,28.66,60800.0,15.8535,15.8922,15.8148,15.8259,60800.0
2008-12-04 12:50:00,28.66,28.73,28.57,28.66,127900.0,15.8259,15.8645,15.7762,15.8259,127900.0
2008-12-04 13:00:00,28.64,28.64,28.46,28.47,136100.0,15.8148,15.8148,15.7155,15.721,136100.0
2008-12-04 13:10:00,28.46,28.51,28.38,28.43,115900.0,15.7155,15.7431,15.6713,15.6989,115900.0
2008-12-04 13:20:00,28.41,28.48,28.32,28.32,116900.0,15.6878,15.7265,15.6381,15.6381,116900.0
2008-12-04 13:30:00,28.32,28.55,28.3,28.49,95400.0,15.6381,15.7652,15.6271,15.732,95400.0
2008-12-04 13:40:00,28.5,28.66,28.46,28.62,129700.0,15.7375,15.8259,15.7155,15.8038,129700.0
2008-12-04 13:50:00,28.62,28.73,28.56,28.58,145400.0,15.8038,15.8645,15.7707,15.7817,145400.0
2008-12-04 14:00:00,28.57,28.67,28.56,28.63,59600.0,15.7762,15.8314,15.7707,15.8093,59600.0
2008-12-04 14:10:00,28.63,28.68,28.42,28.43,329900.0,15.8093,15.8369,15.6934,15.6989,329900.0
2008-12-04 14:20:00,28.44,28.61,28.42,28.48,223300.0,15.7044,15.7983,15.6934,15.7265,223300.0
2008-12-04 14:30:00,28.48,28.66,28.43,28.58,300400.0,15.7265,15.8259,15.6989,15.7817,300400.0
2008-12-04 14:40:00,28.57,28.57,28.26,28.36,442600.0,15.7762,15.7762,15.605,15.6602,442600.0
2008-12-04 14:50:00,28.36,28.5,28.26,28.26,301400.0,15.6602,15.7375,15.605,15.605,301400.0
2008-12-04 15:00:00,28.26,28.31,28.0,28.07,456000.0,15.605,15.6326,15.4614,15.5001,456000.0
2008-12-04 15:10:00,28.07,28.17,27.79,27.88,442300.0,15.5001,15.5553,15.3455,15.3952,442300.0
2008-12-04 15:20:00,27.9,27.97,27.7,27.75,521500.0,15.4062,15.4449,15.2958,15.3234,521500.0
2008-12-04 15:30:00,27.74,27.9,27.66,27.76,687500.0,15.3179,15.4062,15.2737,15.3289,687500.0
2008-12-04 15:40:00,27.74,28.13,27.71,27.98,728000.0,15.3179,15.5332,15.3013,15.4504,728000.0
2008-12-04 15:50:00,27.97,28.16,27.72,28.15,488100.0,15.4449,15.5498,15.3068,15.5443,488100.0
2008-12-05 09:30:00,27.71,28.0,27.5,27.55,80600.0,15.3013,15.4614,15.1853,15.213,80600.0
2008-12-05 09:40:00,27.55,27.64,27.28,27.28,138000.0,15.213,15.2627,15.0639,15.0639,138000.0
2008-12-05 09:50:00,27.29,27.62,27.28,27.32,164900.0,15.0694,15.2516,15.0639,15.086,164900.0
2008-12-05 10:00:00,27.31,27.48,27.29,27.37,365500.0,15.0804,15.1743,15.0694,15.1136,365500.0
2008-12-05 10:10:00,27.38,27.48,27.3,27.33,431800.0,15.1191,15.1743,15.0749,15.0915,431800.0
2008-12-05 10:20:00,27.32,27.36,27.2,27.28,453000.0,15.086,15.108,15.0197,15.0639,453000.0
2008-12-05 10:30:00,27.28,27.33,27.13,27.19,445900.0,15.0639,15.0915,14.981,15.0142,445900.0
2008-12-05 10:40:00,27.19,27.25,27.05,27.23,363400.0,15.0142,15.0473,14.9369,15.0363,363400.0
2008-12-05 10:50:00,27.23,27.34,27.14,27.2,412600.0,15.0363,15.097,14.9866,15.0197,412600.0
2008-12-05 11:00:00,27.2,27.26,27.14,27.21,314600.0,15.0197,15.0528,14.9866,15.0252,314600.0
2008-12-05 11:10:00,27.23,27.27,27.15,27.22,241300.0,15.0363,15.0583,14.9921,15.0307,241300.0
2008-12-05 11:20:00,27.21,27.23,27.09,27.11,111300.0,15.0252,15.0363,14.9589,14.97,111300.0
2008-12-05 11:30:00,27.1,27.13,27.02,27.13,165900.0,14.9645,14.981,14.9203,14.981,165900.0
2008-12-05 11:40:00,27.12,27.16,27.0,27.02,142400.0,14.9755,14.9976,14.9092,14.9203,142400.0
2008-12-05 11:50:00,27.04,27.23,27.04,27.12,109200.0,14.9313,15.0363,14.9313,14.9755,109200.0
2008-12-05 12:00:00,27.12,27.26,27.09,27.24,250200.0,14.9755,15.0528,14.9589,15.0418,250200.0
2008-12-05 12:10:00,27.24,27.24,27.15,27.21,161600.0,15.0418,15.0418,14.9921,15.0252,161600.0
2008-12-05 12:20:00,27.2,27.3,27.16,27.23,385700.0,15.0197,15.0749,14.9976,15.0363,385700.0
2008-12-05 12:30:00,27.23,27.25,27.03,27.08,96400.0,15.0363,15.0473,14.9258,14.9534,96400.0
2008-12-05 12:40:00,27.08,27.15,26.99,27.1,254300.0,14.9534,14.9921,14.9037,14.9645,254300.0
2008-12-05 12:50:00,27.1,27.18,27.0,27.17,281900.0,14.9645,15.0086,14.9092,15.0031,281900.0
2008-12-05 13:00:00,27.17,27.36,27.17,27.26,220000.0,15.0031,15.108,15.0031,15.0528,220000.0
2008-12-05 13:10:00,27.26,27.45,27.26,27.28,219400.0,15.0528,15.1577,15.0528,15.0639,219400.0
2008-12-05 13:20:00,27.28,27.38,27.27,27.28,241900.0,15.0639,15.1191,15.0583,15.0639,241900.0
2008-12-05 13:30:00,27.28,27.48,27.28,27.44,556800.0,15.0639,15.1743,15.0639,15.1522,556800.0
2008-12-05 13:40:00,27.45,27.69,27.38,27.58,297000.0,15.1577,15.2903,15.1191,15.2295,297000.0
2008-12-05 13:50:00,27.58,27.73,27.5,27.56,418900.0,15.2295,15.3124,15.1853,15.2185,418900.0
2008-12-05 14:00:00,27.56,27.69,27.5,27.5,276800.0,15.2185,15.2903,15.1853,15.1853,276800.0
2008-12-05 14:10:00,27.49,27.59,27.38,27.52,294300.0,15.1798,15.235,15.1191,15.1964,294300.0
2008-12-05 14:20:00,27.56,27.76,27.51,27.54,351000.0,15.2185,15.3289,15.1909,15.2074,351000.0
2008-12-05 14:30:00,27.53,27.82,27.5,27.82,268900.0,15.2019,15.362,15.1853,15.362,268900.0
2008-12-05 14:40:00,27.83,28.38,27.83,28.37,264900.0,15.3676,15.6713,15.3676,15.6658,264900.0
2008-12-05 14:50:00,28.37,28.38,28.15,28.25,378800.0,15.6658,15.6713,15.5443,15.5995,378800.0
2008-12-05 15:00:00,28.26,28.41,27.92,27.95,326900.0,15.605,15.6878,15.4173,15.4338,326900.0
2008-12-05 15:10:00,27.95,28.43,27.91,28.26,295500.0,15.4338,15.6989,15.4117,15.605,295500.0
2008-12-05 15:20:00,28.26,28.34,28.04,28.26,273200.0,15.605,15.6492,15.4835,15.605,273200.0
2008-12-05 15:30:00,28.27,28.57,28.27,28.48,359300.0,15.6105,15.7762,15.6105,15.7265,359300.0
2008-12-05 15:40:00,28.47,28.83,28.41,28.71,682300.0,15.721,15.9198,15.6878,15.8535,682300.0
2008-12-05 15:50:00,28.7,28.74,28.45,28.62,549900.0,15.848,15.8701,15.7099,15.8038,549900.0
2008-12-08 09:30:00,29.57,29.57,29.05,29.29,180000.0,16.3284,16.3284,16.0412,16.1738,180000.0
2008-12-08 09:40:00,29.28,29.35,29.21,29.3,246900.0,16.1683,16.2069,16.1296,16.1793,246900.0
2008-12-08 09:50:00,29.29,29.3,29.0,29.04,350400.0,16.1738,16.1793,16.0136,16.0357,350400.0
2008-12-08 10:00:00,29.04,29.17,28.96,29.11,360200.0,16.0357,16.1075,15.9916,16.0744,360200.0
2008-12-08 10:10:00,29.11,29.11,28.89,28.96,437000.0,16.0744,16.0744,15.9529,15.9916,437000.0
2008-12-08 10:20:00,28.95,29.14,28.95,29.12,148900.0,15.986,16.0909,15.986,16.0799,148900.0
2008-12-08 10:30:00,29.12,29.21,29.07,29.16,144300.0,16.0799,16.1296,16.0523,16.102,144300.0
2008-12-08 10:40:00,29.16,29.27,29.15,29.24,150900.0,16.102,16.1627,16.0965,16.1462,150900.0
2008-12-08 10:50:00,29.22,29.29,29.2,29.26,95300.0,16.1351,16.1738,16.1241,16.1572,95300.0
2008-12-08 11:00:00,29.28,29.32,29.08,29.12,291200.0,16.1683,16.1903,16.0578,16.0799,291200.0
2008-12-08 11:10:00,29.13,29.25,29.12,29.19,144800.0,16.0854,16.1517,16.0799,16.1186,144800.0
2008-12-08 11:20:00,29.18,29.26,29.12,29.19,119800.0,16.113,16.1572,16.0799,16.1186,119800.0
2008-12-08 11:30:00,29.19,29.28,29.09,29.13,141400.0,16.1186,16.1683,16.0633,16.0854,141400.0
2008-12-08 11:40:00,29.1,29.1,29.0,29.04,88900.0,16.0689,16.0689,16.0136,16.0357,88900.0
2008-12-08 11:50:00,29.05,29.06,28.83,28.88,105100.0,16.0412,16.0468,15.9198,15.9474,105100.0
2008-12-08 12:00:00,28.9,28.97,28.74,28.77,109900.0,15.9584,15.9971,15.8701,15.8866,109900.0
2008-12-08 12:10:00,28.78,29.01,28.73,28.98,150400.0,15.8922,16.0192,15.8645,16.0026,150400.0
2008-12-08 12:20:00,28.97,29.03,28.88,28.9,180600.0,15.9971,16.0302,15.9474,15.9584,180600.0
2008-12-08 12:30:00,28.9,28.94,28.85,28.86,159600.0,15.9584,15.9805,15.9308,15.9363,159600.0
2008-12-08 12:40:00,28.86,28.99,28.85,28.88,103500.0,15.9363,16.0081,15.9308,15.9474,103500.0
2008-12-08 12:50:00,28.86,28.91,28.73,28.81,127900.0,15.9363,15.9639,15.8645,15.9087,127900.0
2008-12-08 13:00:00,28.83,28.99,28.83,28.97,144600.0,15.9198,16.0081,15.9198,15.9971,144600.0
2008-12-08 13:10:00,28.96,29.01,28.74,28.77,257500.0,15.9916,16.0192,15.8701,15.8866,257500.0
2008-12-08 13:20:00,28.77,28.85,28.69,28.77,151000.0,15.8866,15.9308,15.8425,15.8866,151000.0
2008-12-08 13:30:00,28.73,28.73,28.49,28.66,200100.0,15.8645,15.8645,15.732,15.8259,200100.0
2008-12-08 13:40:00,28.65,28.77,28.57,28.59,115000.0,15.8204,15.8866,15.7762,15.7872,115000.0
2008-12-08 13:50:00,28.59,28.69,28.51,28.65,104200.0,15.7872,15.8425,15.7431,15.8204,104200.0
2008-12-08 14:00:00,28.66,28.8,28.64,28.75,96100.0,15.8259,15.9032,15.8148,15.8756,96100.0
2008-12-08 14:10:00,28.76,28.81,28.72,28.78,58400.0,15.8811,15.9087,15.859,15.8922,58400.0
2008-12-08 14:20:00,28.78,28.98,28.78,28.93,105700.0,15.8922,16.0026,15.8922,15.975,105700.0
2008-12-08 14:30:00,28.93,28.98,28.83,28.94,116600.0,15.975,16.0026,15.9198,15.9805,116600.0
2008-12-08 14:40:00,28.95,29.14,28.89,29.08,88300.0,15.986,16.0909,15.9529,16.0578,88300.0
2008-12-08 14:50:00,29.09,29.13,28.99,29.13,146300.0,16.0633,16.0854,16.0081,16.0854,146300.0
2008-12-08 15:00:00,29.13,29.17,29.0,29.14,238200.0,16.0854,16.1075,16.0136,16.0909,238200.0
2008-12-08 15:10:00,29.13,29.23,29.07,29.17,370500.0,16.0854,16.1406,16.0523,16.1075,370500.0
2008-12-08 15:20:00,29.19,29.34,29.16,29.29,333000.0,16.1186,16.2014,16.102,16.1738,333000.0
2008-12-08 15:30:00,29.3,29.41,29.11,29.12,230500.0,16.1793,16.24,16.0744,16.0799,230500.0
2008-12-08 15:40:00,29.12,29.28,28.8,28.91,442600.0,16.0799,16.1683,15.9032,15.9639,442600.0
2008-12-08 15:50:00,28.91,29.06,28.9,28.97,666800.0,15.9639,16.0468,15.9584,15.9971,666800.0
2008-12-09 09:30:00,28.93,29.02,28.56,29.0,158100.0,15.975,16.0247,15.7707,16.0136,158100.0
2008-12-09 09:40:00,28.99,29.08,28.9,28.95,98600.0,16.0081,16.0578,15.9584,15.986,98600.0
2008-12-09 09:50:00,28.95,28.99,28.81,28.81,201800.0,15.986,16.0081,15.9087,15.9087,201800.0
2008-12-09 10:00:00,28.81,28.96,28.78,28.81,436700.0,15.9087,15.9916,15.8922,15.9087,436700.0
2008-12-09 10:10:00,28.82,28.95,28.82,28.82,326100.0,15.9142,15.986,15.9142,15.9142,326100.0
2008-12-09 10:20:00,28.83,28.88,28.79,28.83,210200.0,15.9198,15.9474,15.8977,15.9198,210200.0
2008-12-09 10:30:00,28.84,28.95,28.79,28.8,182600.0,15.9253,15.986,15.8977,15.9032,182600.0
2008-12-09 10:40:00,28.77,28.95,28.76,28.87,198700.0,15.8866,15.986,15.8811,15.9419,198700.0
2008-12-09 10:50:00,28.87,28.99,28.83,28.92,190900.0,15.9419,16.0081,15.9198,15.9695,190900.0
2008-12-09 11:00:00,28.92,29.02,28.84,28.92,175100.0,15.9695,16.0247,15.9253,15.9695,175100.0
2008-12-09 11:10:00,28.93,28.95,28.89,28.89,133000.0,15.975,15.986,15.9529,15.9529,133000.0
2008-12-09 11:20:00,28.9,28.93,28.86,28.88,128600.0,15.9584,15.975,15.9363,15.9474,128600.0
2008-12-09 11:30:00,28.89,29.01,28.8,28.82,126000.0,15.9529,16.0192,15.9032,15.9142,126000.0
2008-12-09 11:40:00,28.82,29.0,28.82,28.92,149100.0,15.9142,16.0136,15.9142,15.9695,149100.0
2008-12-09 11:50:00,28.93,28.98,28.88,28.88,109500.0,15.975,16.0026,15.9474,15.9474,109500.0
2008-12-09 12:00:00,28.88,28.99,28.84,28.89,212800.0,15.9474,16.0081,15.9253,15.9529,212800.0
2008-12-09 12:10:00,28.89,28.93,28.74,28.83,321500.0,15.9529,15.975,15.8701,15.9198,321500.0
2008-12-09 12:20:00,28.83,28.85,28.74,28.83,102500.0,15.9198,15.9308,15.8701,15.9198,102500.0
2008-12-09 12:30:00,28.83,28.94,28.83,28.93,230000.0,15.9198,15.9805,15.9198,15.975,230000.0
2008-12-09 12:40:00,28.93,28.95,28.79,28.8,223900.0,15.975,15.986,15.8977,15.9032,223900.0
2008-12-09 12:50:00,28.79,28.87,28.69,28.74,131100.0,15.8977,15.9419,15.8425,15.8701,131100.0
2008-12-09 13:00:00,28.73,28.87,28.62,28.84,100800.0,15.8645,15.9419,15.8038,15.9253,100800.0
2008-12-09 13:10:00,28.84,28.86,28.66,28.72,164100.0,15.9253,15.9363,15.8259,15.859,164100.0
2008-12-09 13:20:00,28.71,28.81,28.7,28.75,73100.0,15.8535,15.9087,15.848,15.8756,73100.0
2008-12-09 13:30:00,28.75,28.8,28.66,28.77,109000.0,15.8756,15.9032,15.8259,15.8866,109000.0
2008-12-09 13:40:00,28.78,28.84,28.7,28.84,127800.0,15.8922,15.9253,15.848,15.9253,127800.0
2008-12-09 13:50:00,28.82,28.83,28.66,28.71,146300.0,15.9142,15.9198,15.8259,15.8535,146300.0
2008-12-09 14:00:00,28.71,28.74,28.52,28.53,137400.0,15.8535,15.8701,15.7486,15.7541,137400.0
2008-12-09 14:10:00,28.54,28.55,28.45,28.53,238300.0,15.7596,15.7652,15.7099,15.7541,238300.0
2008-12-09 14:20:00,28.52,28.52,28.33,28.47,337900.0,15.7486,15.7486,15.6437,15.721,337900.0
2008-12-09 14:30:00,28.47,28.55,28.38,28.55,266200.0,15.721,15.7652,15.6713,15.7652,266200.0
2008-12-09 14:40:00,28.55,28.63,28.4,28.61,271500.0,15.7652,15.8093,15.6823,15.7983,271500.0
2008-12-09 14:50:00,28.6,28.79,28.49,28.69,289600.0,15.7928,15.8977,15.732,15.8425,289600.0
2008-12-09 15:00:00,28.7,28.82,28.52,28.75,369300.0,15.848,15.9142,15.7486,15.8756,369300.0
2008-12-09 15:10:00,28.75,28.76,28.48,28.64,362800.0,15.8756,15.8811,15.7265,15.8148,362800.0
2008-12-09 15:20:00,28.64,28.72,28.36,28.43,514100.0,15.8148,15.859,15.6602,15.6989,514100.0
2008-12-09 15:30:00,28.41,28.53,28.32,28.47,407000.0,15.6878,15.7541,15.6381,15.721,407000.0
2008-12-09 15:40:00,28.46,28.65,28.42,28.5,261600.0,15.7155,15.8204,15.6934,15.7375,261600.0
2008-12-09 15:50:00,28.49,28.63,28.41,28.5,385300.0,15.732,15.8093,15.6878,15.7375,385300.0
2008-12-10 09:30:00,28.48,28.88,28.48,28.71,56800.0,15.7265,15.9474,15.7265,15.8535,56800.0
2008-12-10 09:40:00,28.7,28.87,28.67,28.82,67700.0,15.848,15.9419,15.8314,15.9142,67700.0
2008-12-10 09:50:00,28.82,28.91,28.76,28.81,115800.0,15.9142,15.9639,15.8811,15.9087,115800.0
2008-12-10 10:00:00,28.82,28.93,28.79,28.86,162000.0,15.9142,15.975,15.8977,15.9363,162000.0
2008-12-10 10:10:00,28.86,29.0,28.81,28.99,106600.0,15.9363,16.0136,15.9087,16.0081,106600.0
2008-12-10 10:20:00,29.0,29.0,28.84,28.89,206000.0,16.0136,16.0136,15.9253,15.9529,206000.0
2008-12-10 10:30:00,28.89,28.96,28.72,28.79,285000.0,15.9529,15.9916,15.859,15.8977,285000.0
2008-12-10 10:40:00,28.8,28.84,28.71,28.77,128000.0,15.9032,15.9253,15.8535,15.8866,128000.0
2008-12-10 10:50:00,28.77,28.78,28.66,28.72,138200.0,15.8866,15.8922,15.8259,15.859,138200.0
2008-12-10 11:00:00,28.75,28.79,28.65,28.66,194600.0,15.8756,15.8977,15.8204,15.8259,194600.0
2008-12-10 11:10:00,28.65,28.8,28.65,28.79,136200.0,15.8204,15.9032,15.8204,15.8977,136200.0
2008-12-10 11:20:00,28.78,28.85,28.77,28.8,102800.0,15.8922,15.9308,15.8866,15.9032,102800.0
2008-12-10 11:30:00,28.81,28.91,28.77,28.83,162800.0,15.9087,15.9639,15.8866,15.9198,162800.0
2008-12-10 11:40:00,28.86,29.02,28.83,28.97,118300.0,15.9363,16.0247,15.9198,15.9971,118300.0
2008-12-10 11:50:00,28.98,29.0,28.88,28.92,38000.0,16.0026,16.0136,15.9474,15.9695,38000.0
2008-12-10 12:00:00,28.93,28.95,28.85,28.92,155300.0,15.975,15.986,15.9308,15.9695,155300.0
2008-12-10 12:10:00,28.91,29.08,28.91,29.01,221500.0,15.9639,16.0578,15.9639,16.0192,221500.0
2008-12-10 12:20:00,29.0,29.03,28.85,28.97,174000.0,16.0136,16.0302,15.9308,15.9971,174000.0
2008-12-10 12:30:00,28.97,29.01,28.9,28.96,62400.0,15.9971,16.0192,15.9584,15.9916,62400.0
2008-12-10 12:40:00,28.95,29.0,28.91,28.93,45200.0,15.986,16.0136,15.9639,15.975,45200.0
2008-12-10 12:50:00,28.93,28.99,28.86,28.9,71100.0,15.975,16.0081,15.9363,15.9584,71100.0
2008-12-10 13:00:00,28.86,29.0,28.85,28.93,150900.0,15.9363,16.0136,15.9308,15.975,150900.0
2008-12-10 13:10:00,28.96,29.12,28.96,29.06,193500.0,15.9916,16.0799,15.9916,16.0468,193500.0
2008-12-10 13:20:00,29.06,29.08,28.97,28.98,91900.0,16.0468,16.0578,15.9971,16.0026,91900.0
2008-12-10 13:30:00,28.97,29.02,28.81,28.85,82100.0,15.9971,16.0247,15.9087,15.9308,82100.0
2008-12-10 13:40:00,28.85,28.93,28.81,28.91,56800.0,15.9308,15.975,15.9087,15.9639,56800.0
2008-12-10 13:50:00,28.91,28.91,28.69,28.76,148600.0,15.9639,15.9639,15.8425,15.8811,148600.0
2008-12-10 14:00:00,28.74,28.82,28.72,28.76,214200.0,15.8701,15.9142,15.859,15.8811,214200.0
2008-12-10 14:10:00,28.77,28.82,28.73,28.78,133200.0,15.8866,15.9142,15.8645,15.8922,133200.0
2008-12-10 14:20:00,28.8,28.83,28.67,28.75,203000.0,15.9032,15.9198,15.8314,15.8756,203000.0
2008-12-10 14:30:00,28.75,28.86,28.67,28.82,183800.0,15.8756,15.9363,15.8314,15.9142,183800.0
2008-12-10 14:40:00,28.83,28.91,28.7,28.71,163000.0,15.9198,15.9639,15.848,15.8535,163000.0
2008-12-10 14:50:00,28.7,28.89,28.67,28.85,161500.0,15.848,15.9529,15.8314,15.9308,161500.0
2008-12-10 15:00:00,28.87,28.9,28.72,28.83,212200.0,15.9419,15.9584,15.859,15.9198,212200.0
2008-12-10 15:10:00,28.81,28.92,28.77,28.81,97400.0,15.9087,15.9695,15.8866,15.9087,97400.0
2008-12-10 15:20:00,28.81,28.92,28.75,28.92,189100.0,15.9087,15.9695,15.8756,15.9695,189100.0
2008-12-10 15:30:00,28.92,28.92,28.68,28.72,121000.0,15.9695,15.9695,15.8369,15.859,121000.0
2008-12-10 15:40:00,28.73,28.99,28.73,28.92,241200.0,15.8645,16.0081,15.8645,15.9695,241200.0
2008-12-10 15:50:00,28.93,29.04,28.9,28.95,178700.0,15.975,16.0357,15.9584,15.986,178700.0
2008-12-11 09:30:00,29.04,29.24,28.54,29.23,124600.0,16.0357,16.1462,15.7596,16.1406,124600.0
2008-12-11 09:40:00,29.23,29.26,29.14,29.25,169700.0,16.1406,16.1572,16.0909,16.1517,169700.0
2008-12-11 09:50:00,29.23,29.32,29.19,29.25,158900.0,16.1406,16.1903,16.1186,16.1517,158900.0
2008-12-11 10:00:00,29.24,29.27,29.08,29.19,149500.0,16.1462,16.1627,16.0578,16.1186,149500.0
2008-12-11 10:10:00,29.18,29.25,29.09,29.2,183900.0,16.113,16.1517,16.0633,16.1241,183900.0
2008-12-11 10:20:00,29.22,29.38,29.2,29.29,436000.0,16.1351,16.2235,16.1241,16.1738,436000.0
2008-12-11 10:30:00,29.28,29.43,29.27,29.28,280400.0,16.1683,16.2511,16.1627,16.1683,280400.0
2008-12-11 10:40:00,29.27,29.32,29.21,29.31,170200.0,16.1627,16.1903,16.1296,16.1848,170200.0
2008-12-11 10:50:00,29.3,29.41,29.28,29.33,185600.0,16.1793,16.24,16.1683,16.1959,185600.0
2008-12-11 11:00:00,29.34,29.4,29.3,29.37,120400.0,16.2014,16.2345,16.1793,16.2179,120400.0
2008-12-11 11:10:00,29.39,29.43,29.3,29.31,147900.0,16.229,16.2511,16.1793,16.1848,147900.0
2008-12-11 11:20:00,29.33,29.38,29.24,29.32,126900.0,16.1959,16.2235,16.1462,16.1903,126900.0
2008-12-11 11:30:00,29.32,29.37,29.26,29.36,136400.0,16.1903,16.2179,16.1572,16.2124,136400.0
2008-12-11 11:40:00,29.37,29.39,29.31,29.34,101700.0,16.2179,16.229,16.1848,16.2014,101700.0
2008-12-11 11:50:00,29.34,29.41,29.33,29.39,120800.0,16.2014,16.24,16.1959,16.229,120800.0
2008-12-11 12:00:00,29.38,29.47,29.35,29.4,197300.0,16.2235,16.2732,16.2069,16.2345,197300.0
2008-12-11 12:10:00,29.38,29.45,29.36,29.44,185200.0,16.2235,16.2621,16.2124,16.2566,185200.0
2008-12-11 12:20:00,29.45,29.47,29.34,29.35,156000.0,16.2621,16.2732,16.2014,16.2069,156000.0
2008-12-11 12:30:00,29.36,29.46,29.36,29.38,95500.0,16.2124,16.2676,16.2124,16.2235,95500.0
2008-12-11 12:40:00,29.38,29.43,29.34,29.41,121700.0,16.2235,16.2511,16.2014,16.24,121700.0
2008-12-11 12:50:00,29.39,29.42,29.32,29.33,212600.0,16.229,16.2456,16.1903,16.1959,212600.0
2008-12-11 13:00:00,29.34,29.34,29.21,29.24,121800.0,16.2014,16.2014,16.1296,16.1462,121800.0
2008-12-11 13:10:00,29.23,29.28,29.2,29.23,73500.0,16.1406,16.1683,16.1241,16.1406,73500.0
2008-12-11 13:20:00,29.23,29.23,29.12,29.18,105900.0,16.1406,16.1406,16.0799,16.113,105900.0
2008-12-11 13:30:00,29.19,29.22,29.15,29.2,92300.0,16.1186,16.1351,16.0965,16.1241,92300.0
2008-12-11 13:40:00,29.19,29.23,29.15,29.17,99800.0,16.1186,16.1406,16.0965,16.1075,99800.0
2008-12-11 13:50:00,29.18,29.21,29.07,29.11,94200.0,16.113,16.1296,16.0523,16.0744,94200.0
2008-12-11 14:00:00,29.12,29.21,29.11,29.16,33600.0,16.0799,16.1296,16.0744,16.102,33600.0
2008-12-11 14:10:00,29.16,29.19,29.11,29.18,57600.0,16.102,16.1186,16.0744,16.113,57600.0
2008-12-11 14:20:00,29.18,29.18,29.08,29.14,51200.0,16.113,16.113,16.0578,16.0909,51200.0
2008-12-11 14:30:00,29.14,29.22,29.07,29.07,86700.0,16.0909,16.1351,16.0523,16.0523,86700.0
2008-12-11 14:40:00,29.08,29.11,28.97,29.05,164100.0,16.0578,16.0744,15.9971,16.0412,164100.0
2008-12-11 14:50:00,29.05,29.11,28.79,28.81,163000.0,16.0412,16.0744,15.8977,15.9087,163000.0
2008-12-11 15:00:00,28.8,28.82,28.71,28.79,274900.0,15.9032,15.9142,15.8535,15.8977,274900.0
2008-12-11 15:10:00,28.78,28.78,28.6,28.64,242700.0,15.8922,15.8922,15.7928,15.8148,242700.0
2008-12-11 15:20:00,28.62,28.75,28.55,28.74,142700.0,15.8038,15.8756,15.7652,15.8701,142700.0
2008-12-11 15:30:00,28.74,28.77,28.51,28.59,242400.0,15.8701,15.8866,15.7431,15.7872,242400.0
2008-12-11 15:40:00,28.59,28.84,28.53,28.73,167800.0,15.7872,15.9253,15.7541,15.8645,167800.0
2008-12-11 15:50:00,28.73,28.88,28.7,28.74,267100.0,15.8645,15.9474,15.848,15.8701,267100.0
2008-12-12 09:30:00,28.64,28.7,28.0,28.18,66500.0,15.8148,15.848,15.4614,15.5608,66500.0
2008-12-12 09:40:00,28.21,28.3,28.08,28.19,122800.0,15.5774,15.6271,15.5056,15.5664,122800.0
2008-12-12 09:50:00,28.21,28.44,28.14,28.32,246600.0,15.5774,15.7044,15.5388,15.6381,246600.0
2008-12-12 10:00:00,28.32,28.37,28.18,28.21,171900.0,15.6381,15.6658,15.5608,15.5774,171900.0
2008-12-12 10:10:00,28.23,28.3,28.14,28.26,278800.0,15.5884,15.6271,15.5388,15.605,278800.0
2008-12-12 10:20:00,28.29,28.43,28.25,28.43,272800.0,15.6216,15.6989,15.5995,15.6989,272800.0
2008-12-12 10:30:00,28.43,28.43,28.13,28.34,301400.0,15.6989,15.6989,15.5332,15.6492,301400.0
2008-12-12 10:40:00,28.33,28.45,28.25,28.32,213300.0,15.6437,15.7099,15.5995,15.6381,213300.0
2008-12-12 10:50:00,28.32,28.55,28.3,28.55,185600.0,15.6381,15.7652,15.6271,15.7652,185600.0
2008-12-12 11:00:00,28.53,28.69,28.48,28.68,168800.0,15.7541,15.8425,15.7265,15.8369,168800.0
2008-12-12 11:10:00,28.67,28.67,28.45,28.51,120700.0,15.8314,15.8314,15.7099,15.7431,120700.0
2008-12-12 11:20:00,28.52,28.6,28.48,28.49,159400.0,15.7486,15.7928,15.7265,15.732,159400.0
2008-12-12 11:30:00,28.5,28.65,28.41,28.41,102100.0,15.7375,15.8204,15.6878,15.6878,102100.0
2008-12-12 11:40:00,28.41,28.48,28.31,28.37,147100.0,15.6878,15.7265,15.6326,15.6658,147100.0
2008-12-12 11:50:00,28.38,28.42,28.28,28.33,86200.0,15.6713,15.6934,15.6161,15.6437,86200.0
2008-12-12 12:00:00,28.33,28.48,28.33,28.41,109400.0,15.6437,15.7265,15.6437,15.6878,109400.0
2008-12-12 12:10:00,28.42,28.49,28.33,28.44,104000.0,15.6934,15.732,15.6437,15.7044,104000.0
2008-12-12 12:20:00,28.42,28.52,28.38,28.42,64800.0,15.6934,15.7486,15.6713,15.6934,64800.0
2008-12-12 12:30:00,28.42,28.62,28.37,28.59,64400.0,15.6934,15.8038,15.6658,15.7872,64400.0
2008-12-12 12:40:00,28.59,28.6,28.48,28.51,48200.0,15.7872,15.7928,15.7265,15.7431,48200.0
2008-12-12 12:50:00,28.51,28.78,28.51,28.67,66100.0,15.7431,15.8922,15.7431,15.8314,66100.0
2008-12-12 13:00:00,28.68,28.76,28.66,28.73,145700.0,15.8369,15.8811,15.8259,15.8645,145700.0
2008-12-12 13:10:00,28.74,28.76,28.62,28.62,125500.0,15.8701,15.8811,15.8038,15.8038,125500.0
2008-12-12 13:20:00,28.62,28.69,28.47,28.57,99000.0,15.8038,15.8425,15.721,15.7762,99000.0
2008-12-12 13:30:00,28.58,28.62,28.45,28.53,71800.0,15.7817,15.8038,15.7099,15.7541,71800.0
2008-12-12 13:40:00,28.52,28.54,28.43,28.48,140100.0,15.7486,15.7596,15.6989,15.7265,140100.0
2008-12-12 13:50:00,28.47,28.56,28.41,28.47,205000.0,15.721,15.7707,15.6878,15.721,205000.0
2008-12-12 14:00:00,28.46,28.61,28.43,28.56,169300.0,15.7155,15.7983,15.6989,15.7707,169300.0
2008-12-12 14:10:00,28.56,28.67,28.39,28.4,183600.0,15.7707,15.8314,15.6768,15.6823,183600.0
2008-12-12 14:20:00,28.41,28.53,28.32,28.5,269800.0,15.6878,15.7541,15.6381,15.7375,269800.0
2008-12-12 14:30:00,28.5,28.58,28.32,28.52,280300.0,15.7375,15.7817,15.6381,15.7486,280300.0
2008-12-12 14:40:00,28.52,28.66,28.48,28.64,349700.0,15.7486,15.8259,15.7265,15.8148,349700.0
2008-12-12 14:50:00,28.66,28.79,28.64,28.76,263300.0,15.8259,15.8977,15.8148,15.8811,263300.0
2008-12-12 15:00:00,28.77,28.92,28.67,28.71,243300.0,15.8866,15.9695,15.8314,15.8535,243300.0
2008-12-12 15:10:00,28.71,28.8,28.53,28.55,202600.0,15.8535,15.9032,15.7541,15.7652,202600.0
2008-12-12 15:20:00,28.54,28.79,28.53,28.76,176100.0,15.7596,15.8977,15.7541,15.8811,176100.0
2008-12-12 15:30:00,28.76,28.85,28.64,28.75,146800.0,15.8811,15.9308,15.8148,15.8756,146800.0
2008-12-12 15:40:00,28.79,28.87,28.65,28.75,172500.0,15.8977,15.9419,15.8204,15.8756,172500.0
2008-12-12 15:50:00,28.76,28.85,28.48,28.83,374400.0,15.8811,15.9308,15.7265,15.9198,374400.0
2008-12-15 09:30:00,29.05,29.06,28.88,28.94,60500.0,16.0412,16.0468,15.9474,15.9805,60500.0
2008-12-15 09:40:00,28.94,28.98,28.76,28.92,115600.0,15.9805,16.0026,15.8811,15.9695,115600.0
2008-12-15 09:50:00,28.92,28.92,28.69,28.72,139100.0,15.9695,15.9695,15.8425,15.859,139100.0
2008-12-15 10:00:00,28.7,28.7,28.55,28.57,205600.0,15.848,15.848,15.7652,15.7762,205600.0
2008-12-15 10:10:00,28.57,28.67,28.55,28.61,134300.0,15.7762,15.8314,15.7652,15.7983,134300.0
2008-12-15 10:20:00,28.57,28.6,28.47,28.55,162600.0,15.7762,15.7928,15.721,15.7652,162600.0
2008-12-15 10:30:00,28.56,28.59,28.43,28.54,265200.0,15.7707,15.7872,15.6989,15.7596,265200.0
2008-12-15 10:40:00,28.53,28.55,28.39,28.39,169600.0,15.7541,15.7652,15.6768,15.6768,169600.0
2008-12-15 10:50:00,28.41,28.48,28.38,28.41,126500.0,15.6878,15.7265,15.6713,15.6878,126500.0
2008-12-15 11:00:00,28.38,28.51,28.34,28.48,218200.0,15.6713,15.7431,15.6492,15.7265,218200.0
2008-12-15 11:10:00,28.46,28.54,28.39,28.46,222000.0,15.7155,15.7596,15.6768,15.7155,222000.0
2008-12-15 11:20:00,28.46,28.57,28.46,28.48,231300.0,15.7155,15.7762,15.7155,15.7265,231300.0
2008-12-15 11:30:00,28.47,28.51,28.39,28.42,195800.0,15.721,15.7431,15.6768,15.6934,195800.0
2008-12-15 11:40:00,28.42,28.48,28.36,28.48,102900.0,15.6934,15.7265,15.6602,15.7265,102900.0
2008-12-15 11:50:00,28.48,28.59,28.47,28.54,82400.0,15.7265,15.7872,15.721,15.7596,82400.0
2008-12-15 12:00:00,28.53,28.6,28.46,28.57,205900.0,15.7541,15.7928,15.7155,15.7762,205900.0
2008-12-15 12:10:00,28.59,28.61,28.53,28.58,93800.0,15.7872,15.7983,15.7541,15.7817,93800.0
2008-12-15 12:20:00,28.58,28.64,28.57,28.63,169300.0,15.7817,15.8148,15.7762,15.8093,169300.0
2008-12-15 12:30:00,28.62,28.64,28.54,28.54,76100.0,15.8038,15.8148,15.7596,15.7596,76100.0
2008-12-15 12:40:00,28.54,28.61,28.48,28.48,79200.0,15.7596,15.7983,15.7265,15.7265,79200.0
2008-12-15 12:50:00,28.48,28.52,28.46,28.49,62000.0,15.7265,15.7486,15.7155,15.732,62000.0
2008-12-15 13:00:00,28.48,28.52,28.29,28.29,161700.0,15.7265,15.7486,15.6216,15.6216,161700.0
2008-12-15 13:10:00,28.28,28.36,28.28,28.34,87700.0,15.6161,15.6602,15.6161,15.6492,87700.0
2008-12-15 13:20:00,28.34,28.45,28.34,28.43,197300.0,15.6492,15.7099,15.6492,15.6989,197300.0
2008-12-15 13:30:00,28.41,28.48,28.4,28.43,67900.0,15.6878,15.7265,15.6823,15.6989,67900.0
2008-12-15 13:40:00,28.43,28.54,28.43,28.52,202300.0,15.6989,15.7596,15.6989,15.7486,202300.0
2008-12-15 13:50:00,28.51,28.52,28.41,28.44,143000.0,15.7431,15.7486,15.6878,15.7044,143000.0
2008-12-15 14:00:00,28.44,28.56,28.43,28.46,124700.0,15.7044,15.7707,15.6989,15.7155,124700.0
2008-12-15 14:10:00,28.45,28.49,28.32,28.38,116700.0,15.7099,15.732,15.6381,15.6713,116700.0
2008-12-15 14:20:00,28.39,28.48,28.29,28.31,107500.0,15.6768,15.7265,15.6216,15.6326,107500.0
2008-12-15 14:30:00,28.31,28.37,28.25,28.31,412400.0,15.6326,15.6658,15.5995,15.6326,412400.0
2008-12-15 14:40:00,28.32,28.39,28.21,28.32,158500.0,15.6381,15.6768,15.5774,15.6381,158500.0
2008-12-15 14:50:00,28.31,28.32,28.22,28.22,46500.0,15.6326,15.6381,15.5829,15.5829,46500.0
2008-12-15 15:00:00,28.22,28.32,28.18,28.28,154900.0,15.5829,15.6381,15.5608,15.6161,154900.0
2008-12-15 15:10:00,28.29,28.29,28.12,28.12,235300.0,15.6216,15.6216,15.5277,15.5277,235300.0
2008-12-15 15:20:00,28.12,28.18,28.1,28.16,174100.0,15.5277,15.5608,15.5167,15.5498,174100.0
2008-12-15 15:30:00,28.16,28.49,28.08,28.35,376400.0,15.5498,15.732,15.5056,15.6547,376400.0
2008-12-15 15:40:00,28.4,28.61,28.34,28.48,393100.0,15.6823,15.7983,15.6492,15.7265,393100.0
2008-12-15 15:50:00,28.47,28.49,28.38,28.45,386000.0,15.721,15.732,15.6713,15.7099,386000.0
2008-12-16 09:30:00,28.5,28.84,28.49,28.84,76300.0,15.7375,15.9253,15.732,15.9253,76300.0
2008-12-16 09:40:00,28.84,28.96,28.8,28.84,200300.0,15.9253,15.9916,15.9032,15.9253,200300.0
2008-12-16 09:50:00,28.83,28.94,28.82,28.87,213100.0,15.9198,15.9805,15.9142,15.9419,213100.0
2008-12-16 10:00:00,28.87,28.99,28.84,28.98,161100.0,15.9419,16.0081,15.9253,16.0026,161100.0
2008-12-16 10:10:00,28.99,29.1,28.95,28.98,342100.0,16.0081,16.0689,15.986,16.0026,342100.0
2008-12-16 10:20:00,28.97,29.01,28.94,28.96,129400.0,15.9971,16.0192,15.9805,15.9916,129400.0
2008-12-16 10:30:00,28.94,28.98,28.86,28.86,133800.0,15.9805,16.0026,15.9363,15.9363,133800.0
2008-12-16 10:40:00,28.85,28.85,28.79,28.8,67600.0,15.9308,15.9308,15.8977,15.9032,67600.0
2008-12-16 10:50:00,28.8,28.82,28.72,28.75,75100.0,15.9032,15.9142,15.859,15.8756,75100.0
2008-12-16 11:00:00,28.76,28.79,28.74,28.77,98200.0,15.8811,15.8977,15.8701,15.8866,98200.0
2008-12-16 11:10:00,28.78,28.82,28.77,28.79,162200.0,15.8922,15.9142,15.8866,15.8977,162200.0
2008-12-16 11:20:00,28.79,28.85,28.78,28.85,24500.0,15.8977,15.9308,15.8922,15.9308,24500.0
2008-12-16 11:30:00,28.86,28.92,28.83,28.86,77100.0,15.9363,15.9695,15.9198,15.9363,77100.0
2008-12-16 11:40:00,28.87,28.9,28.85,28.87,64300.0,15.9419,15.9584,15.9308,15.9419,64300.0
2008-12-16 11:50:00,28.86,28.89,28.84,28.85,23300.0,15.9363,15.9529,15.9253,15.9308,23300.0
2008-12-16 12:00:00,28.85,28.85,28.73,28.73,96400.0,15.9308,15.9308,15.8645,15.8645,96400.0
2008-12-16 12:10:00,28.74,28.81,28.74,28.77,100300.0,15.8701,15.9087,15.8701,15.8866,100300.0
2008-12-16 12:20:00,28.77,28.81,28.75,28.79,40200.0,15.8866,15.9087,15.8756,15.8977,40200.0
2008-12-16 12:30:00,28.8,28.84,28.78,28.81,118900.0,15.9032,15.9253,15.8922,15.9087,118900.0
2008-12-16 12:40:00,28.82,28.86,28.8,28.82,157200.0,15.9142,15.9363,15.9032,15.9142,157200.0
2008-12-16 12:50:00,28.83,28.83,28.76,28.77,31700.0,15.9198,15.9198,15.8811,15.8866,31700.0
2008-12-16 13:00:00,28.77,28.79,28.75,28.77,53500.0,15.8866,15.8977,15.8756,15.8866,53500.0
2008-12-16 13:10:00,28.78,28.84,28.75,28.83,147900.0,15.8922,15.9253,15.8756,15.9198,147900.0
2008-12-16 13:20:00,28.82,28.84,28.79,28.82,67000.0,15.9142,15.9253,15.8977,15.9142,67000.0
2008-12-16 13:30:00,28.8,28.84,28.74,28.81,168800.0,15.9032,15.9253,15.8701,15.9087,168800.0
2008-12-16 13:40:00,28.8,28.82,28.76,28.78,100500.0,15.9032,15.9142,15.8811,15.8922,100500.0
2008-12-16 13:50:00,28.79,28.83,28.79,28.8,65000.0,15.8977,15.9198,15.8977,15.9032,65000.0
2008-12-16 14:00:00,28.81,28.81,28.77,28.78,31900.0,15.9087,15.9087,15.8866,15.8922,31900.0
2008-12-16 14:10:00,28.78,28.86,28.72,28.79,61300.0,15.8922,15.9363,15.859,15.8977,61300.0
2008-12-16 14:20:00,28.82,29.07,28.77,28.98,368400.0,15.9142,16.0523,15.8866,16.0026,368400.0
2008-12-16 14:30:00,28.98,29.18,28.97,29.07,355700.0,16.0026,16.113,15.9971,16.0523,355700.0
2008-12-16 14:40:00,29.06,29.11,28.8,28.95,237600.0,16.0468,16.0744,15.9032,15.986,237600.0
2008-12-16 14:50:00,28.95,29.14,28.9,29.1,179900.0,15.986,16.0909,15.9584,16.0689,179900.0
2008-12-16 15:00:00,29.11,29.14,28.87,29.04,218300.0,16.0744,16.0909,15.9419,16.0357,218300.0
2008-12-16 15:10:00,29.04,29.31,29.04,29.27,486800.0,16.0357,16.1848,16.0357,16.1627,486800.0
2008-12-16 15:20:00,29.27,29.42,29.12,29.33,368200.0,16.1627,16.2456,16.0799,16.1959,368200.0
2008-12-16 15:30:00,29.34,29.4,29.17,29.29,261000.0,16.2014,16.2345,16.1075,16.1738,261000.0
2008-12-16 15:40:00,29.28,29.36,29.12,29.13,557300.0,16.1683,16.2124,16.0799,16.0854,557300.0
2008-12-16 15:50:00,29.14,29.44,29.12,29.41,639200.0,16.0909,16.2566,16.0799,16.24,639200.0
2008-12-17 09:30:00,29.2,29.35,28.94,29.11,182700.0,16.1241,16.2069,15.9805,16.0744,182700.0
2008-12-17 09:40:00,29.13,29.15,29.0,29.05,196700.0,16.0854,16.0965,16.0136,16.0412,196700.0
2008-12-17 09:50:00,29.03,29.03,28.88,28.99,290800.0,16.0302,16.0302,15.9474,16.0081,290800.0
2008-12-17 10:00:00,29.0,29.05,28.81,28.83,132200.0,16.0136,16.0412,15.9087,15.9198,132200.0
2008-12-17 10:10:00,28.82,28.82,28.64,28.76,121700.0,15.9142,15.9142,15.8148,15.8811,121700.0
2008-12-17 10:20:00,28.75,28.81,28.74,28.78,199900.0,15.8756,15.9087,15.8701,15.8922,199900.0
2008-12-17 10:30:00,28.79,28.81,28.73,28.78,202400.0,15.8977,15.9087,15.8645,15.8922,202400.0
2008-12-17 10:40:00,28.79,28.89,28.73,28.83,208200.0,15.8977,15.9529,15.8645,15.9198,208200.0
2008-12-17 10:50:00,28.82,28.86,28.77,28.8,205800.0,15.9142,15.9363,15.8866,15.9032,205800.0
2008-12-17 11:00:00,28.81,28.84,28.77,28.84,157600.0,15.9087,15.9253,15.8866,15.9253,157600.0
2008-12-17 11:10:00,28.82,28.83,28.68,28.72,272500.0,15.9142,15.9198,15.8369,15.859,272500.0
2008-12-17 11:20:00,28.72,28.79,28.72,28.76,156700.0,15.859,15.8977,15.859,15.8811,156700.0
2008-12-17 11:30:00,28.76,28.8,28.67,28.77,176800.0,15.8811,15.9032,15.8314,15.8866,176800.0
2008-12-17 11:40:00,28.77,28.84,28.75,28.81,104700.0,15.8866,15.9253,15.8756,15.9087,104700.0
2008-12-17 11:50:00,28.8,28.83,28.75,28.83,173700.0,15.9032,15.9198,15.8756,15.9198,173700.0
2008-12-17 12:00:00,28.84,28.9,28.78,28.89,158400.0,15.9253,15.9584,15.8922,15.9529,158400.0
2008-12-17 12:10:00,28.89,28.94,28.87,28.89,298100.0,15.9529,15.9805,15.9419,15.9529,298100.0
2008-12-17 12:20:00,28.89,28.94,28.87,28.9,264500.0,15.9529,15.9805,15.9419,15.9584,264500.0
2008-12-17 12:30:00,28.91,28.94,28.84,28.85,207300.0,15.9639,15.9805,15.9253,15.9308,207300.0
2008-12-17 12:40:00,28.85,28.89,28.82,28.89,114500.0,15.9308,15.9529,15.9142,15.9529,114500.0
2008-12-17 12:50:00,28.88,28.96,28.76,28.77,233600.0,15.9474,15.9916,15.8811,15.8866,233600.0
2008-12-17 13:00:00,28.78,28.88,28.74,28.87,204800.0,15.8922,15.9474,15.8701,15.9419,204800.0
2008-12-17 13:10:00,28.87,28.95,28.82,28.86,72300.0,15.9419,15.986,15.9142,15.9363,72300.0
2008-12-17 13:20:00,28.87,28.95,28.83,28.84,48300.0,15.9419,15.986,15.9198,15.9253,48300.0
2008-12-17 13:30:00,28.86,28.98,28.84,28.98,43300.0,15.9363,16.0026,15.9253,16.0026,43300.0
2008-12-17 13:40:00,28.98,28.99,28.9,28.91,47600.0,16.0026,16.0081,15.9584,15.9639,47600.0
2008-12-17 13:50:00,28.9,28.94,28.84,28.85,64400.0,15.9584,15.9805,15.9253,15.9308,64400.0
2008-12-17 14:00:00,28.86,28.94,28.85,28.92,99800.0,15.9363,15.9805,15.9308,15.9695,99800.0
2008-12-17 14:10:00,28.91,28.93,28.85,28.86,139100.0,15.9639,15.975,15.9308,15.9363,139100.0
2008-12-17 14:20:00,28.87,28.88,28.73,28.74,287300.0,15.9419,15.9474,15.8645,15.8701,287300.0
2008-12-17 14:30:00,28.75,28.77,28.66,28.72,499100.0,15.8756,15.8866,15.8259,15.859,499100.0
2008-12-17 14:40:00,28.72,28.79,28.7,28.79,416900.0,15.859,15.8977,15.848,15.8977,416900.0
2008-12-17 14:50:00,28.78,28.79,28.59,28.69,430500.0,15.8922,15.8977,15.7872,15.8425,430500.0
2008-12-17 15:00:00,28.69,28.81,28.68,28.7,295800.0,15.8425,15.9087,15.8369,15.848,295800.0
2008-12-17 15:10:00,28.69,28.76,28.63,28.73,262900.0,15.8425,15.8811,15.8093,15.8645,262900.0
2008-12-17 15:20:00,28.74,28.76,28.6,28.66,229200.0,15.8701,15.8811,15.7928,15.8259,229200.0
2008-12-17 15:30:00,28.66,28.66,28.55,28.59,238100.0,15.8259,15.8259,15.7652,15.7872,238100.0
2008-12-17 15:40:00,28.59,28.77,28.57,28.76,356900.0,15.7872,15.8866,15.7762,15.8811,356900.0
2008-12-17 15:50:00,28.76,28.77,28.42,28.53,566200.0,15.8811,15.8866,15.6934,15.7541,566200.0
2008-12-18 09:30:00,28.62,28.84,28.58,28.65,59400.0,15.8038,15.9253,15.7817,15.8204,59400.0
2008-12-18 09:40:00,28.65,28.73,28.62,28.72,89200.0,15.8204,15.8645,15.8038,15.859,89200.0
2008-12-18 09:50:00,28.71,28.71,28.64,28.66,114000.0,15.8535,15.8535,15.8148,15.8259,114000.0
2008-12-18 10:00:00,28.66,28.86,28.66,28.85,213000.0,15.8259,15.9363,15.8259,15.9308,213000.0
2008-12-18 10:10:00,28.85,28.93,28.82,28.82,138800.0,15.9308,15.975,15.9142,15.9142,138800.0
2008-12-18 10:20:00,28.82,28.96,28.81,28.89,252100.0,15.9142,15.9916,15.9087,15.9529,252100.0
2008-12-18 10:30:00,28.89,29.0,28.88,28.97,208500.0,15.9529,16.0136,15.9474,15.9971,208500.0
2008-12-18 10:40:00,28.97,29.05,28.94,29.03,372400.0,15.9971,16.0412,15.9805,16.0302,372400.0
2008-12-18 10:50:00,29.04,29.07,28.97,29.06,619800.0,16.0357,16.0523,15.9971,16.0468,619800.0
2008-12-18 11:00:00,29.06,29.09,29.05,29.05,240900.0,16.0468,16.0633,16.0412,16.0412,240900.0
2008-12-18 11:10:00,29.05,29.09,29.04,29.07,359500.0,16.0412,16.0633,16.0357,16.0523,359500.0
2008-12-18 11:20:00,29.06,29.06,29.0,29.05,322600.0,16.0468,16.0468,16.0136,16.0412,322600.0
2008-12-18 11:30:00,29.05,29.06,29.0,29.04,322800.0,16.0412,16.0468,16.0136,16.0357,322800.0
2008-12-18 11:40:00,29.03,29.11,29.03,29.08,205500.0,16.0302,16.0744,16.0302,16.0578,205500.0
2008-12-18 11:50:00,29.08,29.18,29.08,29.17,82100.0,16.0578,16.113,16.0578,16.1075,82100.0
2008-12-18 12:00:00,29.16,29.18,29.1,29.14,149400.0,16.102,16.113,16.0689,16.0909,149400.0
2008-12-18 12:10:00,29.13,29.19,29.13,29.17,126100.0,16.0854,16.1186,16.0854,16.1075,126100.0
2008-12-18 12:20:00,29.18,29.18,29.13,29.13,190500.0,16.113,16.113,16.0854,16.0854,190500.0
2008-12-18 12:30:00,29.14,29.27,29.14,29.23,87600.0,16.0909,16.1627,16.0909,16.1406,87600.0
2008-12-18 12:40:00,29.23,29.32,29.23,29.32,117600.0,16.1406,16.1903,16.1406,16.1903,117600.0
2008-12-18 12:50:00,29.3,29.3,29.2,29.23,98500.0,16.1793,16.1793,16.1241,16.1406,98500.0
2008-12-18 13:00:00,29.23,29.26,29.21,29.23,83800.0,16.1406,16.1572,16.1296,16.1406,83800.0
2008-12-18 13:10:00,29.24,29.26,29.22,29.24,41300.0,16.1462,16.1572,16.1351,16.1462,41300.0
2008-12-18 13:20:00,29.24,29.26,29.21,29.22,148000.0,16.1462,16.1572,16.1296,16.1351,148000.0
2008-12-18 13:30:00,29.21,29.24,29.17,29.18,192200.0,16.1296,16.1462,16.1075,16.113,192200.0
2008-12-18 13:40:00,29.18,29.19,29.06,29.09,412700.0,16.113,16.1186,16.0468,16.0633,412700.0
2008-12-18 13:50:00,29.09,29.2,29.06,29.14,300400.0,16.0633,16.1241,16.0468,16.0909,300400.0
2008-12-18 14:00:00,29.13,29.17,29.1,29.14,232400.0,16.0854,16.1075,16.0689,16.0909,232400.0
2008-12-18 14:10:00,29.13,29.19,29.11,29.12,180800.0,16.0854,16.1186,16.0744,16.0799,180800.0
2008-12-18 14:20:00,29.11,29.12,28.89,28.99,323700.0,16.0744,16.0799,15.9529,16.0081,323700.0
2008-12-18 14:30:00,28.99,29.0,28.87,28.88,279900.0,16.0081,16.0136,15.9419,15.9474,279900.0
2008-12-18 14:40:00,28.88,28.98,28.84,28.94,217100.0,15.9474,16.0026,15.9253,15.9805,217100.0
2008-12-18 14:50:00,28.93,29.06,28.9,28.97,207900.0,15.975,16.0468,15.9584,15.9971,207900.0
2008-12-18 15:00:00,28.97,28.99,28.89,28.94,250900.0,15.9971,16.0081,15.9529,15.9805,250900.0
2008-12-18 15:10:00,28.95,28.95,28.78,28.87,434300.0,15.986,15.986,15.8922,15.9419,434300.0
2008-12-18 15:20:00,28.86,28.86,28.57,28.6,557600.0,15.9363,15.9363,15.7762,15.7928,557600.0
2008-12-18 15:30:00,28.6,28.77,28.59,28.72,455000.0,15.7928,15.8866,15.7872,15.859,455000.0
2008-12-18 15:40:00,28.71,28.81,28.7,28.81,520700.0,15.8535,15.9087,15.848,15.9087,520700.0
2008-12-18 15:50:00,28.8,28.9,28.73,28.78,444300.0,15.9032,15.9584,15.8645,15.8922,444300.0
2008-12-19 09:30:00,28.78,28.86,28.55,28.84,199000.0,16.0918,16.1366,15.9632,16.1254,199000.0
2008-12-19 09:40:00,28.84,28.89,28.8,28.87,95900.0,16.1254,16.1533,16.103,16.1422,95900.0
2008-12-19 09:50:00,28.87,28.89,28.77,28.8,213700.0,16.1422,16.1533,16.0863,16.103,213700.0
2008-12-19 10:00:00,28.81,28.81,28.74,28.77,202800.0,16.1086,16.1086,16.0695,16.0863,202800.0
2008-12-19 10:10:00,28.77,28.94,28.74,28.93,174100.0,16.0863,16.1813,16.0695,16.1757,174100.0
2008-12-19 10:20:00,28.94,29.04,28.93,29.02,285500.0,16.1813,16.2372,16.1757,16.226,285500.0
2008-12-19 10:30:00,29.02,29.04,28.93,28.95,117900.0,16.226,16.2372,16.1757,16.1869,117900.0
2008-12-19 10:40:00,28.96,29.01,28.92,28.97,137300.0,16.1925,16.2204,16.1701,16.1981,137300.0
2008-12-19 10:50:00,28.96,29.06,28.92,28.94,114200.0,16.1925,16.2484,16.1701,16.1813,114200.0
2008-12-19 11:00:00,28.95,29.0,28.91,28.95,158900.0,16.1869,16.2149,16.1645,16.1869,158900.0
2008-12-19 11:10:00,28.95,29.0,28.91,28.98,130300.0,16.1869,16.2149,16.1645,16.2037,130300.0
2008-12-19 11:20:00,28.98,29.04,28.92,28.97,142600.0,16.2037,16.2372,16.1701,16.1981,142600.0
2008-12-19 11:30:00,28.97,29.02,28.95,29.0,91200.0,16.1981,16.226,16.1869,16.2149,91200.0
2008-12-19 11:40:00,28.99,29.03,28.92,28.94,137800.0,16.2093,16.2316,16.1701,16.1813,137800.0
2008-12-19 11:50:00,28.93,28.96,28.86,28.88,210600.0,16.1757,16.1925,16.1366,16.1478,210600.0
2008-12-19 12:00:00,28.89,28.91,28.75,28.76,169000.0,16.1533,16.1645,16.0751,16.0807,169000.0
2008-12-19 12:10:00,28.77,28.83,28.74,28.77,264600.0,16.0863,16.1198,16.0695,16.0863,264600.0
2008-12-19 12:20:00,28.77,28.84,28.7,28.81,133600.0,16.0863,16.1254,16.0471,16.1086,133600.0
2008-12-19 12:30:00,28.81,28.85,28.79,28.81,145600.0,16.1086,16.131,16.0974,16.1086,145600.0
2008-12-19 12:40:00,28.81,28.85,28.78,28.84,93800.0,16.1086,16.131,16.0918,16.1254,93800.0
2008-12-19 12:50:00,28.82,28.84,28.79,28.83,78000.0,16.1142,16.1254,16.0974,16.1198,78000.0
2008-12-19 13:00:00,28.82,28.88,28.81,28.84,96300.0,16.1142,16.1478,16.1086,16.1254,96300.0
2008-12-19 13:10:00,28.84,28.95,28.79,28.9,603200.0,16.1254,16.1869,16.0974,16.1589,603200.0
2008-12-19 13:20:00,28.9,28.95,28.89,28.93,260200.0,16.1589,16.1869,16.1533,16.1757,260200.0
2008-12-19 13:30:00,28.93,28.98,28.88,28.91,64200.0,16.1757,16.2037,16.1478,16.1645,64200.0
2008-12-19 13:40:00,28.92,28.94,28.86,28.87,78100.0,16.1701,16.1813,16.1366,16.1422,78100.0
2008-12-19 13:50:00,28.87,28.88,28.81,28.85,331900.0,16.1422,16.1478,16.1086,16.131,331900.0
2008-12-19 14:00:00,28.85,28.91,28.82,28.82,182700.0,16.131,16.1645,16.1142,16.1142,182700.0
2008-12-19 14:10:00,28.83,28.88,28.82,28.82,207900.0,16.1198,16.1478,16.1142,16.1142,207900.0
2008-12-19 14:20:00,28.82,28.83,28.65,28.73,186400.0,16.1142,16.1198,16.0192,16.0639,186400.0
2008-12-19 14:30:00,28.74,28.82,28.7,28.77,104200.0,16.0695,16.1142,16.0471,16.0863,104200.0
2008-12-19 14:40:00,28.77,28.88,28.74,28.87,86900.0,16.0863,16.1478,16.0695,16.1422,86900.0
2008-12-19 14:50:00,28.88,28.88,28.7,28.74,135100.0,16.1478,16.1478,16.0471,16.0695,135100.0
2008-12-19 15:00:00,28.73,28.75,28.67,28.71,176200.0,16.0639,16.0751,16.0303,16.0527,176200.0
2008-12-19 15:10:00,28.72,28.72,28.56,28.58,139100.0,16.0583,16.0583,15.9688,15.98,139100.0
2008-12-19 15:20:00,28.57,28.66,28.52,28.58,216600.0,15.9744,16.0247,15.9465,15.98,216600.0
2008-12-19 15:30:00,28.58,28.59,28.43,28.45,252800.0,15.98,15.9856,15.8961,15.9073,252800.0
2008-12-19 15:40:00,28.45,28.46,28.39,28.42,293600.0,15.9073,15.9129,15.8738,15.8906,293600.0
2008-12-19 15:50:00,28.42,28.48,28.36,28.43,483700.0,15.8906,15.9241,15.857,15.8961,483700.0
2008-12-22 09:30:00,28.53,28.64,28.39,28.4,74400.0,15.9521,16.0136,15.8738,15.8794,74400.0
2008-12-22 09:40:00,28.4,28.4,28.21,28.38,164600.0,15.8794,15.8794,15.7731,15.8682,164600.0
2008-12-22 09:50:00,28.37,28.42,28.35,28.37,261900.0,15.8626,15.8906,15.8514,15.8626,261900.0
2008-12-22 10:00:00,28.36,28.39,28.31,28.35,134600.0,15.857,15.8738,15.829,15.8514,134600.0
2008-12-22 10:10:00,28.35,28.46,28.34,28.46,142900.0,15.8514,15.9129,15.8458,15.9129,142900.0
2008-12-22 10:20:00,28.46,28.51,28.44,28.47,261300.0,15.9129,15.9409,15.9017,15.9185,261300.0
2008-12-22 10:30:00,28.47,28.64,28.47,28.63,94300.0,15.9185,16.0136,15.9185,16.008,94300.0
2008-12-22 10:40:00,28.62,28.64,28.5,28.64,56600.0,16.0024,16.0136,15.9353,16.0136,56600.0
2008-12-22 10:50:00,28.65,28.65,28.6,28.6,37600.0,16.0192,16.0192,15.9912,15.9912,37600.0
2008-12-22 11:00:00,28.6,28.61,28.52,28.52,29200.0,15.9912,15.9968,15.9465,15.9465,29200.0
2008-12-22 11:10:00,28.51,28.52,28.45,28.5,109200.0,15.9409,15.9465,15.9073,15.9353,109200.0
2008-12-22 11:20:00,28.5,28.5,28.44,28.45,132100.0,15.9353,15.9353,15.9017,15.9073,132100.0
2008-12-22 11:30:00,28.44,28.44,28.33,28.35,260800.0,15.9017,15.9017,15.8402,15.8514,260800.0
2008-12-22 11:40:00,28.35,28.42,28.3,28.42,116800.0,15.8514,15.8906,15.8235,15.8906,116800.0
2008-12-22 11:50:00,28.42,28.48,28.42,28.47,76800.0,15.8906,15.9241,15.8906,15.9185,76800.0
2008-12-22 12:00:00,28.45,28.45,28.39,28.39,127200.0,15.9073,15.9073,15.8738,15.8738,127200.0
2008-12-22 12:10:00,28.4,28.49,28.37,28.49,169300.0,15.8794,15.9297,15.8626,15.9297,169300.0
2008-12-22 12:20:00,28.48,28.49,28.4,28.43,103000.0,15.9241,15.9297,15.8794,15.8961,103000.0
2008-12-22 12:30:00,28.42,28.5,28.41,28.45,87400.0,15.8906,15.9353,15.885,15.9073,87400.0
2008-12-22 12:40:00,28.45,28.54,28.45,28.53,179100.0,15.9073,15.9576,15.9073,15.9521,179100.0
2008-12-22 12:50:00,28.53,28.55,28.52,28.53,129800.0,15.9521,15.9632,15.9465,15.9521,129800.0
2008-12-22 13:00:00,28.52,28.55,28.46,28.46,291000.0,15.9465,15.9632,15.9129,15.9129,291000.0
2008-12-22 13:10:00,28.46,28.57,28.45,28.54,319300.0,15.9129,15.9744,15.9073,15.9576,319300.0
2008-12-22 13:20:00,28.54,28.55,28.48,28.49,117400.0,15.9576,15.9632,15.9241,15.9297,117400.0
2008-12-22 13:30:00,28.48,28.52,28.47,28.52,87600.0,15.9241,15.9465,15.9185,15.9465,87600.0
2008-12-22 13:40:00,28.53,28.53,28.39,28.41,68500.0,15.9521,15.9521,15.8738,15.885,68500.0
2008-12-22 13:50:00,28.41,28.44,28.37,28.38,262100.0,15.885,15.9017,15.8626,15.8682,262100.0
2008-12-22 14:00:00,28.38,28.46,28.38,28.42,127900.0,15.8682,15.9129,15.8682,15.8906,127900.0
2008-12-22 14:10:00,28.43,28.43,28.26,28.29,131800.0,15.8961,15.8961,15.8011,15.8179,131800.0
2008-12-22 14:20:00,28.29,28.29,28.13,28.18,151400.0,15.8179,15.8179,15.7284,15.7564,151400.0
2008-12-22 14:30:00,28.19,28.2,28.13,28.16,72500.0,15.762,15.7675,15.7284,15.7452,72500.0
2008-12-22 14:40:00,28.15,28.3,28.14,28.28,118200.0,15.7396,15.8235,15.734,15.8123,118200.0
2008-12-22 14:50:00,28.28,28.3,28.1,28.11,144100.0,15.8123,15.8235,15.7116,15.7172,144100.0
2008-12-22 15:00:00,28.1,28.15,28.05,28.1,224900.0,15.7116,15.7396,15.6837,15.7116,224900.0
2008-12-22 15:10:00,28.09,28.14,28.04,28.04,179600.0,15.706,15.734,15.6781,15.6781,179600.0
2008-12-22 15:20:00,28.04,28.08,27.89,27.94,307200.0,15.6781,15.7004,15.5942,15.6222,307200.0
2008-12-22 15:30:00,27.95,28.08,27.9,28.07,213200.0,15.6278,15.7004,15.5998,15.6949,213200.0
2008-12-22 15:40:00,28.07,28.11,27.98,28.1,229200.0,15.6949,15.7172,15.6445,15.7116,229200.0
2008-12-22 15:50:00,28.1,28.34,28.08,28.3,380600.0,15.7116,15.8458,15.7004,15.8235,380600.0
2008-12-23 09:30:00,28.23,28.58,28.23,28.42,69700.0,15.7843,15.98,15.7843,15.8906,69700.0
2008-12-23 09:40:00,28.41,28.42,28.18,28.19,102200.0,15.885,15.8906,15.7564,15.762,102200.0
2008-12-23 09:50:00,28.19,28.24,28.06,28.07,41000.0,15.762,15.7899,15.6893,15.6949,41000.0
2008-12-23 10:00:00,28.07,28.11,28.01,28.04,264500.0,15.6949,15.7172,15.6613,15.6781,264500.0
2008-12-23 10:10:00,28.06,28.21,28.04,28.08,64400.0,15.6893,15.7731,15.6781,15.7004,64400.0
2008-12-23 10:20:00,28.08,28.2,28.07,28.2,51100.0,15.7004,15.7675,15.6949,15.7675,51100.0
2008-12-23 10:30:00,28.2,28.25,28.15,28.16,82900.0,15.7675,15.7955,15.7396,15.7452,82900.0
2008-12-23 10:40:00,28.15,28.17,28.09,28.16,119500.0,15.7396,15.7508,15.706,15.7452,119500.0
2008-12-23 10:50:00,28.14,28.14,28.04,28.04,92300.0,15.734,15.734,15.6781,15.6781,92300.0
2008-12-23 11:00:00,28.03,28.12,28.03,28.12,59900.0,15.6725,15.7228,15.6725,15.7228,59900.0
2008-12-23 11:10:00,28.11,28.12,28.03,28.03,37400.0,15.7172,15.7228,15.6725,15.6725,37400.0
2008-12-23 11:20:00,28.04,28.09,28.0,28.01,89200.0,15.6781,15.706,15.6557,15.6613,89200.0
2008-12-23 11:30:00,28.02,28.07,28.0,28.06,76000.0,15.6669,15.6949,15.6557,15.6893,76000.0
2008-12-23 11:40:00,28.06,28.1,28.02,28.07,76400.0,15.6893,15.7116,15.6669,15.6949,76400.0
2008-12-23 11:50:00,28.06,28.06,27.97,27.98,27200.0,15.6893,15.6893,15.6389,15.6445,27200.0
2008-12-23 12:00:00,27.99,27.99,27.9,27.94,51100.0,15.6501,15.6501,15.5998,15.6222,51100.0
2008-12-23 12:10:00,27.94,27.99,27.92,27.96,33700.0,15.6222,15.6501,15.611,15.6334,33700.0
2008-12-23 12:20:00,27.96,27.96,27.88,27.92,49400.0,15.6334,15.6334,15.5886,15.611,49400.0
2008-12-23 12:30:00,27.92,27.94,27.86,27.87,154500.0,15.611,15.6222,15.5774,15.583,154500.0
2008-12-23 12:40:00,27.88,27.9,27.85,27.88,105500.0,15.5886,15.5998,15.5718,15.5886,105500.0
2008-12-23 12:50:00,27.88,27.91,27.88,27.9,113600.0,15.5886,15.6054,15.5886,15.5998,113600.0
2008-12-23 13:00:00,27.9,27.94,27.88,27.91,63200.0,15.5998,15.6222,15.5886,15.6054,63200.0
2008-12-23 13:10:00,27.92,27.96,27.91,27.92,66900.0,15.611,15.6334,15.6054,15.611,66900.0
2008-12-23 13:20:00,27.91,27.96,27.88,27.92,86300.0,15.6054,15.6334,15.5886,15.611,86300.0
2008-12-23 13:30:00,27.91,27.92,27.88,27.91,50100.0,15.6054,15.611,15.5886,15.6054,50100.0
2008-12-23 13:40:00,27.9,27.92,27.89,27.92,54900.0,15.5998,15.611,15.5942,15.611,54900.0
2008-12-23 13:50:00,27.92,28.02,27.92,28.02,42200.0,15.611,15.6669,15.611,15.6669,42200.0
2008-12-23 14:00:00,28.01,28.02,27.99,27.99,41800.0,15.6613,15.6669,15.6501,15.6501,41800.0
2008-12-23 14:10:00,27.99,28.1,27.99,28.1,61900.0,15.6501,15.7116,15.6501,15.7116,61900.0
2008-12-23 14:20:00,28.1,28.1,28.03,28.03,65000.0,15.7116,15.7116,15.6725,15.6725,65000.0
2008-12-23 14:30:00,28.03,28.04,27.9,27.95,92500.0,15.6725,15.6781,15.5998,15.6278,92500.0
2008-12-23 14:40:00,27.95,27.97,27.86,27.9,89400.0,15.6278,15.6389,15.5774,15.5998,89400.0
2008-12-23 14:50:00,27.9,27.91,27.8,27.84,79300.0,15.5998,15.6054,15.5439,15.5663,79300.0
2008-12-23 15:00:00,27.83,27.86,27.75,27.79,83200.0,15.5607,15.5774,15.5159,15.5383,83200.0
2008-12-23 15:10:00,27.79,27.96,27.79,27.86,148100.0,15.5383,15.6334,15.5383,15.5774,148100.0
2008-12-23 15:20:00,27.85,27.94,27.79,27.9,104200.0,15.5718,15.6222,15.5383,15.5998,104200.0
2008-12-23 15:30:00,27.9,27.96,27.82,27.84,160300.0,15.5998,15.6334,15.5551,15.5663,160300.0
2008-12-23 15:40:00,27.84,27.89,27.81,27.85,142400.0,15.5663,15.5942,15.5495,15.5718,142400.0
2008-12-23 15:50:00,27.84,27.88,27.77,27.88,169400.0,15.5663,15.5886,15.5271,15.5886,169400.0
2008-12-24 09:30:00,27.76,28.12,27.76,27.98,95200.0,15.5215,15.7228,15.5215,15.6445,95200.0
2008-12-24 09:40:00,27.97,28.0,27.95,27.97,53300.0,15.6389,15.6557,15.6278,15.6389,53300.0
2008-12-24 09:50:00,27.97,27.98,27.95,27.95,61700.0,15.6389,15.6445,15.6278,15.6278,61700.0
2008-12-24 10:00:00,27.95,28.01,27.91,27.99,56100.0,15.6278,15.6613,15.6054,15.6501,56100.0
2008-12-24 10:10:00,27.99,28.0,27.94,27.94,22300.0,15.6501,15.6557,15.6222,15.6222,22300.0
2008-12-24 10:20:00,27.95,27.96,27.92,27.95,50000.0,15.6278,15.6334,15.611,15.6278,50000.0
2008-12-24 10:30:00,27.95,28.0,27.95,27.97,63800.0,15.6278,15.6557,15.6278,15.6389,63800.0
2008-12-24 10:40:00,27.97,28.04,27.96,28.04,32900.0,15.6389,15.6781,15.6334,15.6781,32900.0
2008-12-24 10:50:00,28.04,28.07,28.03,28.04,20300.0,15.6781,15.6949,15.6725,15.6781,20300.0
2008-12-24 11:00:00,28.04,28.09,28.04,28.07,15300.0,15.6781,15.706,15.6781,15.6949,15300.0
2008-12-24 11:10:00,28.07,28.09,28.06,28.07,73100.0,15.6949,15.706,15.6893,15.6949,73100.0
2008-12-24 11:20:00,28.06,28.08,28.03,28.03,52100.0,15.6893,15.7004,15.6725,15.6725,52100.0
2008-12-24 11:30:00,28.02,28.04,28.02,28.04,42300.0,15.6669,15.6781,15.6669,15.6781,42300.0
2008-12-24 11:40:00,28.04,28.06,28.03,28.04,23900.0,15.6781,15.6893,15.6725,15.6781,23900.0
2008-12-24 11:50:00,28.04,28.06,28.02,28.03,28300.0,15.6781,15.6893,15.6669,15.6725,28300.0
2008-12-24 12:00:00,28.03,28.06,28.02,28.03,13700.0,15.6725,15.6893,15.6669,15.6725,13700.0
2008-12-24 12:10:00,28.03,28.04,28.01,28.02,38000.0,15.6725,15.6781,15.6613,15.6669,38000.0
2008-12-24 12:20:00,28.02,28.03,28.0,28.0,111100.0,15.6669,15.6725,15.6557,15.6557,111100.0
2008-12-24 12:30:00,28.01,28.02,27.99,28.0,28900.0,15.6613,15.6669,15.6501,15.6557,28900.0
2008-12-24 12:40:00,28.02,28.05,28.01,28.04,60600.0,15.6669,15.6837,15.6613,15.6781,60600.0
2008-12-24 12:50:00,28.06,28.07,27.97,28.02,84100.0,15.6893,15.6949,15.6389,15.6669,84100.0
2008-12-26 09:30:00,28.16,28.29,28.09,28.22,111100.0,15.7452,15.8179,15.706,15.7787,111100.0
2008-12-26 09:40:00,28.21,28.26,28.19,28.26,18200.0,15.7731,15.8011,15.762,15.8011,18200.0
2008-12-26 09:50:00,28.26,28.35,28.26,28.34,23300.0,15.8011,15.8514,15.8011,15.8458,23300.0
2008-12-26 10:00:00,28.35,28.38,28.35,28.36,8300.0,15.8514,15.8682,15.8514,15.857,8300.0
2008-12-26 10:10:00,28.36,28.38,28.34,28.34,25000.0,15.857,15.8682,15.8458,15.8458,25000.0
2008-12-26 10:20:00,28.33,28.34,28.23,28.24,43400.0,15.8402,15.8458,15.7843,15.7899,43400.0
2008-12-26 10:30:00,28.24,28.24,28.13,28.13,12500.0,15.7899,15.7899,15.7284,15.7284,12500.0
2008-12-26 10:40:00,28.13,28.15,28.11,28.11,4800.0,15.7284,15.7396,15.7172,15.7172,4800.0
2008-12-26 10:50:00,28.12,28.13,28.1,28.13,19000.0,15.7228,15.7284,15.7116,15.7284,19000.0
2008-12-26 11:00:00,28.14,28.17,28.14,28.17,25100.0,15.734,15.7508,15.734,15.7508,25100.0
2008-12-26 11:10:00,28.17,28.18,28.15,28.17,7700.0,15.7508,15.7564,15.7396,15.7508,7700.0
2008-12-26 11:20:00,28.16,28.18,28.16,28.18,6600.0,15.7452,15.7564,15.7452,15.7564,6600.0
2008-12-26 11:30:00,28.18,28.2,28.17,28.2,14400.0,15.7564,15.7675,15.7508,15.7675,14400.0
2008-12-26 11:40:00,28.21,28.23,28.2,28.23,16800.0,15.7731,15.7843,15.7675,15.7843,16800.0
2008-12-26 11:50:00,28.22,28.26,28.22,28.26,19000.0,15.7787,15.8011,15.7787,15.8011,19000.0
2008-12-26 12:00:00,28.26,28.29,28.26,28.28,7400.0,15.8011,15.8179,15.8011,15.8123,7400.0
2008-12-26 12:10:00,28.28,28.28,28.27,28.28,3500.0,15.8123,15.8123,15.8067,15.8123,3500.0
2008-12-26 12:20:00,28.28,28.29,28.27,28.27,16400.0,15.8123,15.8179,15.8067,15.8067,16400.0
2008-12-26 12:30:00,28.27,28.28,28.26,28.26,17100.0,15.8067,15.8123,15.8011,15.8011,17100.0
2008-12-26 12:40:00,28.26,28.26,28.21,28.21,60900.0,15.8011,15.8011,15.7731,15.7731,60900.0
2008-12-26 12:50:00,28.23,28.23,28.19,28.2,16800.0,15.7843,15.7843,15.762,15.7675,16800.0
2008-12-26 13:00:00,28.2,28.21,28.19,28.2,14100.0,15.7675,15.7731,15.762,15.7675,14100.0
2008-12-26 13:10:00,28.2,28.21,28.2,28.2,8800.0,15.7675,15.7731,15.7675,15.7675,8800.0
2008-12-26 13:20:00,28.19,28.2,28.17,28.17,11200.0,15.762,15.7675,15.7508,15.7508,11200.0
2008-12-26 13:30:00,28.18,28.21,28.18,28.2,27700.0,15.7564,15.7731,15.7564,15.7675,27700.0
2008-12-26 13:40:00,28.18,28.19,28.16,28.18,11900.0,15.7564,15.762,15.7452,15.7564,11900.0
2008-12-26 13:50:00,28.17,28.18,28.15,28.15,28200.0,15.7508,15.7564,15.7396,15.7396,28200.0
2008-12-26 14:00:00,28.17,28.19,28.16,28.17,9400.0,15.7508,15.762,15.7452,15.7508,9400.0
2008-12-26 14:10:00,28.18,28.18,28.16,28.17,7700.0,15.7564,15.7564,15.7452,15.7508,7700.0
2008-12-26 14:20:00,28.18,28.18,28.09,28.09,33900.0,15.7564,15.7564,15.706,15.706,33900.0
2008-12-26 14:30:00,28.11,28.12,28.1,28.11,18500.0,15.7172,15.7228,15.7116,15.7172,18500.0
2008-12-26 14:40:00,28.12,28.13,28.1,28.11,8300.0,15.7228,15.7284,15.7116,15.7172,8300.0
2008-12-26 14:50:00,28.11,28.11,28.08,28.1,48500.0,15.7172,15.7172,15.7004,15.7116,48500.0
2008-12-26 15:00:00,28.09,28.1,28.06,28.08,16600.0,15.706,15.7116,15.6893,15.7004,16600.0
2008-12-26 15:10:00,28.07,28.14,28.07,28.12,34900.0,15.6949,15.734,15.6949,15.7228,34900.0
2008-12-26 15:20:00,28.12,28.16,28.11,28.13,62200.0,15.7228,15.7452,15.7172,15.7284,62200.0
2008-12-26 15:30:00,28.12,28.14,28.08,28.09,62000.0,15.7228,15.734,15.7004,15.706,62000.0
2008-12-26 15:40:00,28.09,28.15,28.09,28.15,8800.0,15.706,15.7396,15.706,15.7396,8800.0
2008-12-26 15:50:00,28.15,28.18,28.13,28.18,75900.0,15.7396,15.7564,15.7284,15.7564,75900.0
2008-12-29 09:30:00,28.16,28.33,28.02,28.17,63100.0,15.7452,15.8402,15.6669,15.7508,63100.0
2008-12-29 09:40:00,28.15,28.17,28.03,28.03,15900.0,15.7396,15.7508,15.6725,15.6725,15900.0
2008-12-29 09:50:00,28.05,28.05,27.95,27.98,26200.0,15.6837,15.6837,15.6278,15.6445,26200.0
2008-12-29 10:00:00,27.99,28.07,27.98,28.06,35200.0,15.6501,15.6949,15.6445,15.6893,35200.0
2008-12-29 10:10:00,28.06,28.14,28.06,28.12,78600.0,15.6893,15.734,15.6893,15.7228,78600.0
2008-12-29 10:20:00,28.11,28.19,28.11,28.17,32000.0,15.7172,15.762,15.7172,15.7508,32000.0
2008-12-29 10:30:00,28.17,28.2,28.15,28.17,34600.0,15.7508,15.7675,15.7396,15.7508,34600.0
2008-12-29 10:40:00,28.15,28.19,28.12,28.13,35200.0,15.7396,15.762,15.7228,15.7284,35200.0
2008-12-29 10:50:00,28.12,28.14,28.07,28.08,34700.0,15.7228,15.734,15.6949,15.7004,34700.0
2008-12-29 11:00:00,28.07,28.1,28.02,28.04,36500.0,15.6949,15.7116,15.6669,15.6781,36500.0
2008-12-29 11:10:00,28.03,28.04,27.99,28.01,48900.0,15.6725,15.6781,15.6501,15.6613,48900.0
2008-12-29 11:20:00,28.01,28.02,27.97,28.01,26700.0,15.6613,15.6669,15.6389,15.6613,26700.0
2008-12-29 11:30:00,28.0,28.03,28.0,28.01,19600.0,15.6557,15.6725,15.6557,15.6613,19600.0
2008-12-29 11:40:00,28.01,28.02,27.98,27.99,16000.0,15.6613,15.6669,15.6445,15.6501,16000.0
2008-12-29 11:50:00,27.98,28.01,27.98,28.0,22500.0,15.6445,15.6613,15.6445,15.6557,22500.0
2008-12-29 12:00:00,28.0,28.02,27.99,27.99,47400.0,15.6557,15.6669,15.6501,15.6501,47400.0
2008-12-29 12:10:00,27.98,28.0,27.98,27.98,8300.0,15.6445,15.6557,15.6445,15.6445,8300.0
2008-12-29 12:20:00,27.97,28.0,27.95,27.95,18200.0,15.6389,15.6557,15.6278,15.6278,18200.0
2008-12-29 12:30:00,27.96,27.97,27.94,27.96,33800.0,15.6334,15.6389,15.6222,15.6334,33800.0
2008-12-29 12:40:00,27.96,27.97,27.94,27.95,26300.0,15.6334,15.6389,15.6222,15.6278,26300.0
2008-12-29 12:50:00,27.97,28.0,27.91,27.91,56200.0,15.6389,15.6557,15.6054,15.6054,56200.0
2008-12-29 13:00:00,27.91,27.94,27.88,27.92,52400.0,15.6054,15.6222,15.5886,15.611,52400.0
2008-12-29 13:10:00,27.92,27.93,27.9,27.92,33200.0,15.611,15.6166,15.5998,15.611,33200.0
2008-12-29 13:20:00,27.92,27.94,27.9,27.91,23900.0,15.611,15.6222,15.5998,15.6054,23900.0
2008-12-29 13:30:00,27.92,27.94,27.9,27.93,24600.0,15.611,15.6222,15.5998,15.6166,24600.0
2008-12-29 13:40:00,27.93,27.94,27.89,27.94,65500.0,15.6166,15.6222,15.5942,15.6222,65500.0
2008-12-29 13:50:00,27.93,27.93,27.88,27.89,77400.0,15.6166,15.6166,15.5886,15.5942,77400.0
2008-12-29 14:00:00,27.89,27.9,27.82,27.84,55500.0,15.5942,15.5998,15.5551,15.5663,55500.0
2008-12-29 14:10:00,27.83,27.84,27.78,27.8,55900.0,15.5607,15.5663,15.5327,15.5439,55900.0
2008-12-29 14:20:00,27.8,27.86,27.78,27.84,47400.0,15.5439,15.5774,15.5327,15.5663,47400.0
2008-12-29 14:30:00,27.85,27.89,27.82,27.85,64900.0,15.5718,15.5942,15.5551,15.5718,64900.0
2008-12-29 14:40:00,27.85,27.9,27.85,27.88,34300.0,15.5718,15.5998,15.5718,15.5886,34300.0
2008-12-29 14:50:00,27.88,27.95,27.87,27.93,17300.0,15.5886,15.6278,15.583,15.6166,17300.0
2008-12-29 15:00:00,27.94,28.06,27.94,28.03,79100.0,15.6222,15.6893,15.6222,15.6725,79100.0
2008-12-29 15:10:00,28.03,28.06,27.92,27.93,64500.0,15.6725,15.6893,15.611,15.6166,64500.0
2008-12-29 15:20:00,27.93,27.99,27.92,27.94,104400.0,15.6166,15.6501,15.611,15.6222,104400.0
2008-12-29 15:30:00,27.93,28.05,27.88,27.97,107100.0,15.6166,15.6837,15.5886,15.6389,107100.0
2008-12-29 15:40:00,27.97,28.12,27.97,28.09,100800.0,15.6389,15.7228,15.6389,15.706,100800.0
2008-12-29 15:50:00,28.09,28.16,28.04,28.16,99100.0,15.706,15.7452,15.6781,15.7452,99100.0
2008-12-30 09:30:00,28.28,28.47,28.22,28.34,320200.0,15.8123,15.9185,15.7787,15.8458,320200.0
2008-12-30 09:40:00,28.33,28.41,28.33,28.38,56900.0,15.8402,15.885,15.8402,15.8682,56900.0
2008-12-30 09:50:00,28.39,28.42,28.37,28.4,98600.0,15.8738,15.8906,15.8626,15.8794,98600.0
2008-12-30 10:00:00,28.4,28.42,28.37,28.42,60100.0,15.8794,15.8906,15.8626,15.8906,60100.0
2008-12-30 10:10:00,28.42,28.42,28.33,28.36,60700.0,15.8906,15.8906,15.8402,15.857,60700.0
2008-12-30 10:20:00,28.35,28.4,28.34,28.4,43500.0,15.8514,15.8794,15.8458,15.8794,43500.0
2008-12-30 10:30:00,28.4,28.43,28.4,28.41,54700.0,15.8794,15.8961,15.8794,15.885,54700.0
2008-12-30 10:40:00,28.4,28.42,28.38,28.41,64300.0,15.8794,15.8906,15.8682,15.885,64300.0
2008-12-30 10:50:00,28.41,28.42,28.32,28.32,303900.0,15.885,15.8906,15.8346,15.8346,303900.0
2008-12-30 11:00:00,28.33,28.35,28.32,28.33,77700.0,15.8402,15.8514,15.8346,15.8402,77700.0
2008-12-30 11:10:00,28.34,28.35,28.31,28.33,36400.0,15.8458,15.8514,15.829,15.8402,36400.0
2008-12-30 11:20:00,28.32,28.37,28.31,28.36,75300.0,15.8346,15.8626,15.829,15.857,75300.0
2008-12-30 11:30:00,28.38,28.4,28.37,28.38,34100.0,15.8682,15.8794,15.8626,15.8682,34100.0
2008-12-30 11:40:00,28.38,28.42,28.38,28.4,56500.0,15.8682,15.8906,15.8682,15.8794,56500.0
2008-12-30 11:50:00,28.41,28.41,28.36,28.39,36500.0,15.885,15.885,15.857,15.8738,36500.0
2008-12-30 12:00:00,28.4,28.42,28.37,28.37,56400.0,15.8794,15.8906,15.8626,15.8626,56400.0
2008-12-30 12:10:00,28.37,28.41,28.36,28.4,59200.0,15.8626,15.885,15.857,15.8794,59200.0
2008-12-30 12:20:00,28.4,28.41,28.36,28.38,148300.0,15.8794,15.885,15.857,15.8682,148300.0
2008-12-30 12:30:00,28.38,28.4,28.34,28.34,154400.0,15.8682,15.8794,15.8458,15.8458,154400.0
2008-12-30 12:40:00,28.34,28.42,28.29,28.39,150300.0,15.8458,15.8906,15.8179,15.8738,150300.0
2008-12-30 12:50:00,28.38,28.43,28.35,28.42,76900.0,15.8682,15.8961,15.8514,15.8906,76900.0
2008-12-30 13:00:00,28.41,28.42,28.34,28.35,138300.0,15.885,15.8906,15.8458,15.8514,138300.0
2008-12-30 13:10:00,28.35,28.35,28.26,28.28,88900.0,15.8514,15.8514,15.8011,15.8123,88900.0
2008-12-30 13:20:00,28.28,28.34,28.24,28.33,28500.0,15.8123,15.8458,15.7899,15.8402,28500.0
2008-12-30 13:30:00,28.33,28.34,28.27,28.28,35900.0,15.8402,15.8458,15.8067,15.8123,35900.0
2008-12-30 13:40:00,28.28,28.37,28.27,28.37,55000.0,15.8123,15.8626,15.8067,15.8626,55000.0
2008-12-30 13:50:00,28.37,28.41,28.34,28.35,142500.0,15.8626,15.885,15.8458,15.8514,142500.0
2008-12-30 14:00:00,28.35,28.36,28.29,28.35,141300.0,15.8514,15.857,15.8179,15.8514,141300.0
2008-12-30 14:10:00,28.35,28.37,28.31,28.32,105900.0,15.8514,15.8626,15.829,15.8346,105900.0
2008-12-30 14:20:00,28.33,28.39,28.33,28.37,60500.0,15.8402,15.8738,15.8402,15.8626,60500.0
2008-12-30 14:30:00,28.38,28.39,28.34,28.34,66600.0,15.8682,15.8738,15.8458,15.8458,66600.0
2008-12-30 14:40:00,28.34,28.36,28.3,28.34,93400.0,15.8458,15.857,15.8235,15.8458,93400.0
2008-12-30 14:50:00,28.33,28.38,28.32,28.36,65900.0,15.8402,15.8682,15.8346,15.857,65900.0
2008-12-30 15:00:00,28.37,28.41,28.34,28.34,87600.0,15.8626,15.885,15.8458,15.8458,87600.0
2008-12-30 15:10:00,28.35,28.4,28.32,28.4,89000.0,15.8514,15.8794,15.8346,15.8794,89000.0
2008-12-30 15:20:00,28.41,28.44,28.37,28.42,116300.0,15.885,15.9017,15.8626,15.8906,116300.0
2008-12-30 15:30:00,28.42,28.49,28.42,28.48,94200.0,15.8906,15.9297,15.8906,15.9241,94200.0
2008-12-30 15:40:00,28.49,28.56,28.48,28.54,121800.0,15.9297,15.9688,15.9241,15.9576,121800.0
2008-12-30 15:50:00,28.54,28.62,28.51,28.58,275100.0,15.9576,16.0024,15.9409,15.98,275100.0
2008-12-31 09:30:00,28.68,28.75,28.61,28.74,127000.0,16.0359,16.0751,15.9968,16.0695,127000.0
2008-12-31 09:40:00,28.74,28.85,28.74,28.84,46200.0,16.0695,16.131,16.0695,16.1254,46200.0
2008-12-31 09:50:00,28.84,28.86,28.77,28.86,146700.0,16.1254,16.1366,16.0863,16.1366,146700.0
2008-12-31 10:00:00,28.86,28.98,28.85,28.95,66100.0,16.1366,16.2037,16.131,16.1869,66100.0
2008-12-31 10:10:00,28.94,28.96,28.88,28.9,39900.0,16.1813,16.1925,16.1478,16.1589,39900.0
2008-12-31 10:20:00,28.9,28.92,28.85,28.86,51200.0,16.1589,16.1701,16.131,16.1366,51200.0
2008-12-31 10:30:00,28.86,28.87,28.78,28.78,101400.0,16.1366,16.1422,16.0918,16.0918,101400.0
2008-12-31 10:40:00,28.78,28.84,28.77,28.84,111600.0,16.0918,16.1254,16.0863,16.1254,111600.0
2008-12-31 10:50:00,28.84,28.86,28.83,28.86,72300.0,16.1254,16.1366,16.1198,16.1366,72300.0
2008-12-31 11:00:00,28.85,28.86,28.83,28.83,63200.0,16.131,16.1366,16.1198,16.1198,63200.0
2008-12-31 11:10:00,28.83,28.87,28.82,28.86,64500.0,16.1198,16.1422,16.1142,16.1366,64500.0
2008-12-31 11:20:00,28.86,28.92,28.86,28.92,38500.0,16.1366,16.1701,16.1366,16.1701,38500.0
2008-12-31 11:30:00,28.92,28.95,28.9,28.91,65200.0,16.1701,16.1869,16.1589,16.1645,65200.0
2008-12-31 11:40:00,28.91,28.92,28.85,28.86,68300.0,16.1645,16.1701,16.131,16.1366,68300.0
2008-12-31 11:50:00,28.86,28.9,28.85,28.88,82500.0,16.1366,16.1589,16.131,16.1478,82500.0
2008-12-31 12:00:00,28.88,28.94,28.88,28.93,84300.0,16.1478,16.1813,16.1478,16.1757,84300.0
2008-12-31 12:10:00,28.93,28.94,28.9,28.92,98500.0,16.1757,16.1813,16.1589,16.1701,98500.0
2008-12-31 12:20:00,28.92,28.93,28.9,28.92,70900.0,16.1701,16.1757,16.1589,16.1701,70900.0
2008-12-31 12:30:00,28.93,28.97,28.91,28.96,41100.0,16.1757,16.1981,16.1645,16.1925,41100.0
2008-12-31 12:40:00,28.97,29.02,28.96,29.01,56900.0,16.1981,16.226,16.1925,16.2204,56900.0
2008-12-31 12:50:00,29.02,29.02,28.99,29.01,71300.0,16.226,16.226,16.2093,16.2204,71300.0
2008-12-31 13:00:00,29.0,29.01,28.95,28.95,58900.0,16.2149,16.2204,16.1869,16.1869,58900.0
2008-12-31 13:10:00,28.95,28.96,28.89,28.9,107400.0,16.1869,16.1925,16.1533,16.1589,107400.0
2008-12-31 13:20:00,28.9,28.9,28.81,28.81,110300.0,16.1589,16.1589,16.1086,16.1086,110300.0
2008-12-31 13:30:00,28.8,28.88,28.8,28.86,66200.0,16.103,16.1478,16.103,16.1366,66200.0
2008-12-31 13:40:00,28.88,28.9,28.86,28.89,50800.0,16.1478,16.1589,16.1366,16.1533,50800.0
2008-12-31 13:50:00,28.9,29.02,28.86,28.98,99400.0,16.1589,16.226,16.1366,16.2037,99400.0
2008-12-31 14:00:00,29.0,29.14,29.0,29.12,171600.0,16.2149,16.2931,16.2149,16.2819,171600.0
2008-12-31 14:10:00,29.11,29.13,29.07,29.1,115700.0,16.2764,16.2875,16.254,16.2708,115700.0
2008-12-31 14:20:00,29.1,29.11,29.07,29.1,107200.0,16.2708,16.2764,16.254,16.2708,107200.0
2008-12-31 14:30:00,29.1,29.13,28.95,29.01,244400.0,16.2708,16.2875,16.1869,16.2204,244400.0
2008-12-31 14:40:00,29.01,29.04,28.98,29.03,62600.0,16.2204,16.2372,16.2037,16.2316,62600.0
2008-12-31 14:50:00,29.03,29.06,29.01,29.05,56500.0,16.2316,16.2484,16.2204,16.2428,56500.0
2008-12-31 15:00:00,29.06,29.15,29.06,29.08,117900.0,16.2484,16.2987,16.2484,16.2596,117900.0
2008-12-31 15:10:00,29.07,29.09,29.0,29.07,135400.0,16.254,16.2652,16.2149,16.254,135400.0
2008-12-31 15:20:00,29.07,29.13,29.02,29.07,173900.0,16.254,16.2875,16.226,16.254,173900.0
2008-12-31 15:30:00,29.07,29.21,29.03,29.18,236300.0,16.254,16.3323,16.2316,16.3155,236300.0
2008-12-31 15:40:00,29.18,29.18,29.04,29.11,330100.0,16.3155,16.3155,16.2372,16.2764,330100.0
2008-12-31 15:50:00,29.11,29.21,29.02,29.1,388900.0,16.2764,16.3323,16.226,16.2708,388900.0
2009-01-02 09:30:00,29.34,29.34,29.01,29.15,163700.0,16.405,16.405,16.2204,16.2987,163700.0
2009-01-02 09:40:00,29.15,29.29,29.15,29.24,247300.0,16.2987,16.377,16.2987,16.349,247300.0
2009-01-02 09:50:00,29.24,29.25,29.14,29.18,239600.0,16.349,16.3546,16.2931,16.3155,239600.0
2009-01-02 10:00:00,29.18,29.29,29.17,29.26,299100.0,16.3155,16.377,16.3099,16.3602,299100.0
2009-01-02 10:10:00,29.28,29.35,29.27,29.33,96700.0,16.3714,16.4105,16.3658,16.3994,96700.0
2009-01-02 10:20:00,29.32,29.34,29.28,29.3,101600.0,16.3938,16.405,16.3714,16.3826,101600.0
2009-01-02 10:30:00,29.29,29.35,29.28,29.35,88600.0,16.377,16.4105,16.3714,16.4105,88600.0
2009-01-02 10:40:00,29.36,29.37,29.28,29.3,88400.0,16.4161,16.4217,16.3714,16.3826,88400.0
2009-01-02 10:50:00,29.27,29.35,29.27,29.35,69800.0,16.3658,16.4105,16.3658,16.4105,69800.0
2009-01-02 11:00:00,29.34,29.44,29.33,29.43,81500.0,16.405,16.4609,16.3994,16.4553,81500.0
2009-01-02 11:10:00,29.43,29.44,29.36,29.39,413300.0,16.4553,16.4609,16.4161,16.4329,413300.0
2009-01-02 11:20:00,29.4,29.46,29.39,29.46,90400.0,16.4385,16.4721,16.4329,16.4721,90400.0
2009-01-02 11:30:00,29.46,29.49,29.44,29.47,85200.0,16.4721,16.4888,16.4609,16.4776,85200.0
2009-01-02 11:40:00,29.47,29.49,29.44,29.47,57000.0,16.4776,16.4888,16.4609,16.4776,57000.0
2009-01-02 11:50:00,29.47,29.51,29.41,29.42,122800.0,16.4776,16.5,16.4441,16.4497,122800.0
2009-01-02 12:00:00,29.42,29.44,29.37,29.4,114700.0,16.4497,16.4609,16.4217,16.4385,114700.0
2009-01-02 12:10:00,29.41,29.42,29.38,29.41,61800.0,16.4441,16.4497,16.4273,16.4441,61800.0
2009-01-02 12:20:00,29.4,29.41,29.36,29.4,54400.0,16.4385,16.4441,16.4161,16.4385,54400.0
2009-01-02 12:30:00,29.4,29.49,29.4,29.48,108700.0,16.4385,16.4888,16.4385,16.4832,108700.0
2009-01-02 12:40:00,29.49,29.52,29.47,29.5,81800.0,16.4888,16.5056,16.4776,16.4944,81800.0
2009-01-02 12:50:00,29.5,29.52,29.48,29.5,26100.0,16.4944,16.5056,16.4832,16.4944,26100.0
2009-01-02 13:00:00,29.5,29.52,29.48,29.52,72100.0,16.4944,16.5056,16.4832,16.5056,72100.0
2009-01-02 13:10:00,29.53,29.58,29.53,29.57,107300.0,16.5112,16.5391,16.5112,16.5336,107300.0
2009-01-02 13:20:00,29.58,29.62,29.56,29.61,98800.0,16.5391,16.5615,16.528,16.5559,98800.0
2009-01-02 13:30:00,29.61,29.66,29.58,29.62,84100.0,16.5559,16.5839,16.5391,16.5615,84100.0
2009-01-02 13:40:00,29.62,29.66,29.62,29.66,92100.0,16.5615,16.5839,16.5615,16.5839,92100.0
2009-01-02 13:50:00,29.66,29.66,29.63,29.65,47800.0,16.5839,16.5839,16.5671,16.5783,47800.0
2009-01-02 14:00:00,29.65,29.65,29.59,29.62,74300.0,16.5783,16.5783,16.5447,16.5615,74300.0
2009-01-02 14:10:00,29.62,29.67,29.6,29.65,89300.0,16.5615,16.5895,16.5503,16.5783,89300.0
2009-01-02 14:20:00,29.66,29.71,29.65,29.7,111900.0,16.5839,16.6118,16.5783,16.6062,111900.0
2009-01-02 14:30:00,29.71,29.74,29.68,29.71,174800.0,16.6118,16.6286,16.5951,16.6118,174800.0
2009-01-02 14:40:00,29.71,29.76,29.69,29.7,84900.0,16.6118,16.6398,16.6007,16.6062,84900.0
2009-01-02 14:50:00,29.69,29.74,29.68,29.73,86100.0,16.6007,16.6286,16.5951,16.623,86100.0
2009-01-02 15:00:00,29.73,29.81,29.73,29.74,349200.0,16.623,16.6677,16.623,16.6286,349200.0
2009-01-02 15:10:00,29.74,29.78,29.72,29.75,155300.0,16.6286,16.651,16.6174,16.6342,155300.0
2009-01-02 15:20:00,29.74,29.77,29.72,29.76,207700.0,16.6286,16.6454,16.6174,16.6398,207700.0
2009-01-02 15:30:00,29.76,29.78,29.68,29.71,258300.0,16.6398,16.651,16.5951,16.6118,258300.0
2009-01-02 15:40:00,29.72,29.91,29.72,29.88,313100.0,16.6174,16.7237,16.6174,16.7069,313100.0
2009-01-02 15:50:00,29.89,29.93,29.71,29.71,196700.0,16.7125,16.7348,16.6118,16.6118,196700.0
2009-01-05 09:30:00,29.75,29.84,29.68,29.79,101700.0,16.6342,16.6845,16.5951,16.6566,101700.0
2009-01-05 09:40:00,29.78,30.0,29.75,29.95,80200.0,16.651,16.774,16.6342,16.746,80200.0
2009-01-05 09:50:00,29.95,30.03,29.88,29.92,94800.0,16.746,16.7908,16.7069,16.7293,94800.0
2009-01-05 10:00:00,29.94,30.05,29.91,30.04,237800.0,16.7404,16.8019,16.7237,16.7963,237800.0
2009-01-05 10:10:00,30.02,30.05,29.95,29.96,129300.0,16.7852,16.8019,16.746,16.7516,129300.0
2009-01-05 10:20:00,29.96,30.03,29.9,30.02,529200.0,16.7516,16.7908,16.7181,16.7852,529200.0
2009-01-05 10:30:00,30.01,30.01,29.89,29.91,137700.0,16.7796,16.7796,16.7125,16.7237,137700.0
2009-01-05 10:40:00,29.91,29.97,29.91,29.95,135300.0,16.7237,16.7572,16.7237,16.746,135300.0
2009-01-05 10:50:00,29.95,30.02,29.95,29.99,115300.0,16.746,16.7852,16.746,16.7684,115300.0
2009-01-05 11:00:00,29.98,30.05,29.98,30.04,277200.0,16.7628,16.8019,16.7628,16.7963,277200.0
2009-01-05 11:10:00,30.03,30.04,29.95,29.97,65900.0,16.7908,16.7963,16.746,16.7572,65900.0
2009-01-05 11:20:00,29.96,29.98,29.89,29.92,158500.0,16.7516,16.7628,16.7125,16.7293,158500.0
2009-01-05 11:30:00,29.91,29.93,29.87,29.89,66000.0,16.7237,16.7348,16.7013,16.7125,66000.0
2009-01-05 11:40:00,29.89,29.92,29.87,29.91,62700.0,16.7125,16.7293,16.7013,16.7237,62700.0
2009-01-05 11:50:00,29.92,29.92,29.87,29.89,106900.0,16.7293,16.7293,16.7013,16.7125,106900.0
2009-01-05 12:00:00,29.89,29.91,29.84,29.87,63800.0,16.7125,16.7237,16.6845,16.7013,63800.0
2009-01-05 12:10:00,29.88,29.98,29.86,29.98,114700.0,16.7069,16.7628,16.6957,16.7628,114700.0
2009-01-05 12:20:00,29.96,29.97,29.91,29.94,109000.0,16.7516,16.7572,16.7237,16.7404,109000.0
2009-01-05 12:30:00,29.94,29.94,29.83,29.84,146900.0,16.7404,16.7404,16.6789,16.6845,146900.0
2009-01-05 12:40:00,29.85,29.85,29.78,29.81,91700.0,16.6901,16.6901,16.651,16.6677,91700.0
2009-01-05 12:50:00,29.81,29.85,29.75,29.85,95300.0,16.6677,16.6901,16.6342,16.6901,95300.0
2009-01-05 13:00:00,29.86,29.9,29.85,29.85,65200.0,16.6957,16.7181,16.6901,16.6901,65200.0
2009-01-05 13:10:00,29.84,29.88,29.79,29.83,118900.0,16.6845,16.7069,16.6566,16.6789,118900.0
2009-01-05 13:20:00,29.84,29.91,29.81,29.83,135600.0,16.6845,16.7237,16.6677,16.6789,135600.0
2009-01-05 13:30:00,29.82,29.84,29.72,29.74,195500.0,16.6733,16.6845,16.6174,16.6286,195500.0
2009-01-05 13:40:00,29.73,29.77,29.69,29.73,403300.0,16.623,16.6454,16.6007,16.623,403300.0
2009-01-05 13:50:00,29.73,29.9,29.72,29.86,309700.0,16.623,16.7181,16.6174,16.6957,309700.0
2009-01-05 14:00:00,29.86,29.88,29.81,29.83,110100.0,16.6957,16.7069,16.6677,16.6789,110100.0
2009-01-05 14:10:00,29.83,29.85,29.75,29.75,117900.0,16.6789,16.6901,16.6342,16.6342,117900.0
2009-01-05 14:20:00,29.75,29.76,29.67,29.68,130300.0,16.6342,16.6398,16.5895,16.5951,130300.0
2009-01-05 14:30:00,29.68,29.79,29.66,29.75,85900.0,16.5951,16.6566,16.5839,16.6342,85900.0
2009-01-05 14:40:00,29.75,29.81,29.69,29.75,174400.0,16.6342,16.6677,16.6007,16.6342,174400.0
2009-01-05 14:50:00,29.76,29.77,29.7,29.74,117500.0,16.6398,16.6454,16.6062,16.6286,117500.0
2009-01-05 15:00:00,29.75,29.8,29.74,29.76,168700.0,16.6342,16.6622,16.6286,16.6398,168700.0
2009-01-05 15:10:00,29.75,29.78,29.61,29.68,184100.0,16.6342,16.651,16.5559,16.5951,184100.0
2009-01-05 15:20:00,29.66,29.74,29.62,29.7,299700.0,16.5839,16.6286,16.5615,16.6062,299700.0
2009-01-05 15:30:00,29.69,29.79,29.65,29.77,199200.0,16.6007,16.6566,16.5783,16.6454,199200.0
2009-01-05 15:40:00,29.79,29.95,29.78,29.89,370600.0,16.6566,16.746,16.651,16.7125,370600.0
2009-01-05 15:50:00,29.9,30.02,29.9,30.0,344100.0,16.7181,16.7852,16.7181,16.774,344100.0
2009-01-06 09:30:00,30.13,30.18,30.04,30.18,162300.0,16.8467,16.8746,16.7963,16.8746,162300.0
2009-01-06 09:40:00,30.17,30.41,30.14,30.4,436600.0,16.869,17.0032,16.8523,16.9976,436600.0
2009-01-06 09:50:00,30.39,30.47,30.34,30.34,309900.0,16.992,17.0368,16.9641,16.9641,309900.0
2009-01-06 10:00:00,30.34,30.4,30.23,30.25,412300.0,16.9641,16.9976,16.9026,16.9138,412300.0
2009-01-06 10:10:00,30.25,30.26,29.93,29.94,376000.0,16.9138,16.9194,16.7348,16.7404,376000.0
2009-01-06 10:20:00,29.93,29.98,29.78,29.78,392700.0,16.7348,16.7628,16.651,16.651,392700.0
2009-01-06 10:30:00,29.78,29.87,29.78,29.84,100100.0,16.651,16.7013,16.651,16.6845,100100.0
2009-01-06 10:40:00,29.84,29.9,29.84,29.84,163700.0,16.6845,16.7181,16.6845,16.6845,163700.0
2009-01-06 10:50:00,29.84,29.89,29.77,29.79,143600.0,16.6845,16.7125,16.6454,16.6566,143600.0
2009-01-06 11:00:00,29.8,29.8,29.7,29.72,113300.0,16.6622,16.6622,16.6062,16.6174,113300.0
2009-01-06 11:10:00,29.72,29.77,29.71,29.75,84400.0,16.6174,16.6454,16.6118,16.6342,84400.0
2009-01-06 11:20:00,29.76,29.76,29.7,29.72,74500.0,16.6398,16.6398,16.6062,16.6174,74500.0
2009-01-06 11:30:00,29.73,29.75,29.7,29.73,328800.0,16.623,16.6342,16.6062,16.623,328800.0
2009-01-06 11:40:00,29.74,29.77,29.72,29.75,113100.0,16.6286,16.6454,16.6174,16.6342,113100.0
2009-01-06 11:50:00,29.75,29.76,29.72,29.75,52700.0,16.6342,16.6398,16.6174,16.6342,52700.0
2009-01-06 12:00:00,29.75,29.78,29.71,29.77,110300.0,16.6342,16.651,16.6118,16.6454,110300.0
2009-01-06 12:10:00,29.78,29.8,29.71,29.72,138000.0,16.651,16.6622,16.6118,16.6174,138000.0
2009-01-06 12:20:00,29.72,29.75,29.68,29.69,151600.0,16.6174,16.6342,16.5951,16.6007,151600.0
2009-01-06 12:30:00,29.69,29.8,29.66,29.8,145000.0,16.6007,16.6622,16.5839,16.6622,145000.0
2009-01-06 12:40:00,29.79,29.81,29.76,29.79,289700.0,16.6566,16.6677,16.6398,16.6566,289700.0
2009-01-06 12:50:00,29.8,29.8,29.75,29.77,134400.0,16.6622,16.6622,16.6342,16.6454,134400.0
2009-01-06 13:00:00,29.77,29.78,29.69,29.72,216800.0,16.6454,16.651,16.6007,16.6174,216800.0
2009-01-06 13:10:00,29.71,29.72,29.58,29.59,125500.0,16.6118,16.6174,16.5391,16.5447,125500.0
2009-01-06 13:20:00,29.6,29.63,29.58,29.62,124800.0,16.5503,16.5671,16.5391,16.5615,124800.0
2009-01-06 13:30:00,29.61,29.71,29.59,29.64,206100.0,16.5559,16.6118,16.5447,16.5727,206100.0
2009-01-06 13:40:00,29.64,29.75,29.62,29.75,124900.0,16.5727,16.6342,16.5615,16.6342,124900.0
2009-01-06 13:50:00,29.75,29.79,29.73,29.74,101900.0,16.6342,16.6566,16.623,16.6286,101900.0
2009-01-06 14:00:00,29.72,29.76,29.66,29.74,382900.0,16.6174,16.6398,16.5839,16.6286,382900.0
2009-01-06 14:10:00,29.75,29.95,29.75,29.93,484500.0,16.6342,16.746,16.6342,16.7348,484500.0
2009-01-06 14:20:00,29.93,29.95,29.83,29.88,209200.0,16.7348,16.746,16.6789,16.7069,209200.0
2009-01-06 14:30:00,29.88,29.99,29.86,29.87,250200.0,16.7069,16.7684,16.6957,16.7013,250200.0
2009-01-06 14:40:00,29.87,29.99,29.87,29.96,147900.0,16.7013,16.7684,16.7013,16.7516,147900.0
2009-01-06 14:50:00,29.97,29.97,29.89,29.94,152600.0,16.7572,16.7572,16.7125,16.7404,152600.0
2009-01-06 15:00:00,29.94,29.97,29.83,29.83,304800.0,16.7404,16.7572,16.6789,16.6789,304800.0
2009-01-06 15:10:00,29.83,29.83,29.69,29.71,365400.0,16.6789,16.6789,16.6007,16.6118,365400.0
2009-01-06 15:20:00,29.71,29.74,29.62,29.69,151300.0,16.6118,16.6286,16.5615,16.6007,151300.0
2009-01-06 15:30:00,29.69,29.76,29.61,29.64,241300.0,16.6007,16.6398,16.5559,16.5727,241300.0
2009-01-06 15:40:00,29.66,29.75,29.66,29.7,568100.0,16.5839,16.6342,16.5839,16.6062,568100.0
2009-01-06 15:50:00,29.7,29.73,29.63,29.7,513000.0,16.6062,16.623,16.5671,16.6062,513000.0
2009-01-07 09:30:00,29.47,29.49,29.31,29.42,153300.0,16.4776,16.4888,16.3882,16.4497,153300.0
2009-01-07 09:40:00,29.42,29.47,29.35,29.42,66000.0,16.4497,16.4776,16.4105,16.4497,66000.0
2009-01-07 09:50:00,29.42,29.44,29.37,29.38,83900.0,16.4497,16.4609,16.4217,16.4273,83900.0
2009-01-07 10:00:00,29.39,29.47,29.36,29.47,106100.0,16.4329,16.4776,16.4161,16.4776,106100.0
2009-01-07 10:10:00,29.48,29.5,29.36,29.42,142400.0,16.4832,16.4944,16.4161,16.4497,142400.0
2009-01-07 10:20:00,29.41,29.44,29.37,29.42,125100.0,16.4441,16.4609,16.4217,16.4497,125100.0
2009-01-07 10:30:00,29.41,29.45,29.36,29.42,200800.0,16.4441,16.4665,16.4161,16.4497,200800.0
2009-01-07 10:40:00,29.44,29.47,29.43,29.44,134100.0,16.4609,16.4776,16.4553,16.4609,134100.0
2009-01-07 10:50:00,29.44,29.46,29.39,29.41,82800.0,16.4609,16.4721,16.4329,16.4441,82800.0
2009-01-07 11:00:00,29.4,29.44,29.35,29.41,109300.0,16.4385,16.4609,16.4105,16.4441,109300.0
2009-01-07 11:10:00,29.4,29.43,29.36,29.36,72300.0,16.4385,16.4553,16.4161,16.4161,72300.0
2009-01-07 11:20:00,29.35,29.42,29.35,29.38,85500.0,16.4105,16.4497,16.4105,16.4273,85500.0
2009-01-07 11:30:00,29.38,29.42,29.38,29.41,55000.0,16.4273,16.4497,16.4273,16.4441,55000.0
2009-01-07 11:40:00,29.4,29.47,29.4,29.44,135800.0,16.4385,16.4776,16.4385,16.4609,135800.0
2009-01-07 11:50:00,29.43,29.5,29.41,29.49,99600.0,16.4553,16.4944,16.4441,16.4888,99600.0
2009-01-07 12:00:00,29.49,29.5,29.44,29.5,61700.0,16.4888,16.4944,16.4609,16.4944,61700.0
2009-01-07 12:10:00,29.48,29.55,29.47,29.53,59200.0,16.4832,16.5224,16.4776,16.5112,59200.0
2009-01-07 12:20:00,29.54,29.54,29.5,29.51,78700.0,16.5168,16.5168,16.4944,16.5,78700.0
2009-01-07 12:30:00,29.51,29.52,29.49,29.5,70200.0,16.5,16.5056,16.4888,16.4944,70200.0
2009-01-07 12:40:00,29.51,29.51,29.46,29.47,111400.0,16.5,16.5,16.4721,16.4776,111400.0
2009-01-07 12:50:00,29.46,29.49,29.45,29.46,106200.0,16.4721,16.4888,16.4665,16.4721,106200.0
2009-01-07 13:00:00,29.47,29.47,29.44,29.45,46000.0,16.4776,16.4776,16.4609,16.4665,46000.0
2009-01-07 13:10:00,29.45,29.46,29.42,29.45,38600.0,16.4665,16.4721,16.4497,16.4665,38600.0
2009-01-07 13:20:00,29.44,29.45,29.4,29.42,140900.0,16.4609,16.4665,16.4385,16.4497,140900.0
2009-01-07 13:30:00,29.41,29.46,29.4,29.44,40300.0,16.4441,16.4721,16.4385,16.4609,40300.0
2009-01-07 13:40:00,29.44,29.44,29.32,29.35,144600.0,16.4609,16.4609,16.3938,16.4105,144600.0
2009-01-07 13:50:00,29.34,29.36,29.26,29.26,197300.0,16.405,16.4161,16.3602,16.3602,197300.0
2009-01-07 14:00:00,29.27,29.29,29.24,29.26,73800.0,16.3658,16.377,16.349,16.3602,73800.0
2009-01-07 14:10:00,29.26,29.27,29.22,29.22,78900.0,16.3602,16.3658,16.3379,16.3379,78900.0
2009-01-07 14:20:00,29.22,29.27,29.21,29.24,80400.0,16.3379,16.3658,16.3323,16.349,80400.0
2009-01-07 14:30:00,29.24,29.27,29.22,29.24,98500.0,16.349,16.3658,16.3379,16.349,98500.0
2009-01-07 14:40:00,29.24,29.31,29.23,29.25,215800.0,16.349,16.3882,16.3435,16.3546,215800.0
2009-01-07 14:50:00,29.24,29.27,29.22,29.26,76400.0,16.349,16.3658,16.3379,16.3602,76400.0
2009-01-07 15:00:00,29.24,29.27,29.18,29.21,80700.0,16.349,16.3658,16.3155,16.3323,80700.0
2009-01-07 15:10:00,29.21,29.25,29.19,29.25,112700.0,16.3323,16.3546,16.3211,16.3546,112700.0
2009-01-07 15:20:00,29.25,29.26,29.19,29.22,222400.0,16.3546,16.3602,16.3211,16.3379,222400.0
2009-01-07 15:30:00,29.22,29.26,29.21,29.22,124900.0,16.3379,16.3602,16.3323,16.3379,124900.0
2009-01-07 15:40:00,29.21,29.21,29.11,29.13,194900.0,16.3323,16.3323,16.2764,16.2875,194900.0
2009-01-07 15:50:00,29.13,29.3,29.13,29.3,456400.0,16.2875,16.3826,16.2875,16.3826,456400.0
2009-01-08 09:30:00,29.15,29.29,29.1,29.21,159600.0,16.2987,16.377,16.2708,16.3323,159600.0
2009-01-08 09:40:00,29.19,29.29,29.16,29.17,65500.0,16.3211,16.377,16.3043,16.3099,65500.0
2009-01-08 09:50:00,29.17,29.19,29.1,29.14,119000.0,16.3099,16.3211,16.2708,16.2931,119000.0
2009-01-08 10:00:00,29.15,29.19,29.13,29.17,94000.0,16.2987,16.3211,16.2875,16.3099,94000.0
2009-01-08 10:10:00,29.16,29.19,29.12,29.15,78700.0,16.3043,16.3211,16.2819,16.2987,78700.0
2009-01-08 10:20:00,29.15,29.24,29.15,29.22,168200.0,16.2987,16.349,16.2987,16.3379,168200.0
2009-01-08 10:30:00,29.21,29.25,29.18,29.22,165700.0,16.3323,16.3546,16.3155,16.3379,165700.0
2009-01-08 10:40:00,29.21,29.26,29.18,29.22,139700.0,16.3323,16.3602,16.3155,16.3379,139700.0
2009-01-08 10:50:00,29.22,29.25,29.17,29.19,107600.0,16.3379,16.3546,16.3099,16.3211,107600.0
2009-01-08 11:00:00,29.18,29.23,29.13,29.15,104200.0,16.3155,16.3435,16.2875,16.2987,104200.0
2009-01-08 11:10:00,29.14,29.17,29.1,29.17,171200.0,16.2931,16.3099,16.2708,16.3099,171200.0
2009-01-08 11:20:00,29.17,29.19,29.11,29.11,76100.0,16.3099,16.3211,16.2764,16.2764,76100.0
2009-01-08 11:30:00,29.11,29.11,29.07,29.11,86100.0,16.2764,16.2764,16.254,16.2764,86100.0
2009-01-08 11:40:00,29.11,29.12,29.08,29.08,82600.0,16.2764,16.2819,16.2596,16.2596,82600.0
2009-01-08 11:50:00,29.08,29.1,29.05,29.08,122100.0,16.2596,16.2708,16.2428,16.2596,122100.0
2009-01-08 12:00:00,29.09,29.11,29.06,29.11,77800.0,16.2652,16.2764,16.2484,16.2764,77800.0
2009-01-08 12:10:00,29.12,29.14,29.09,29.12,91900.0,16.2819,16.2931,16.2652,16.2819,91900.0
2009-01-08 12:20:00,29.12,29.16,29.11,29.15,280500.0,16.2819,16.3043,16.2764,16.2987,280500.0
2009-01-08 12:30:00,29.15,29.16,29.11,29.11,156500.0,16.2987,16.3043,16.2764,16.2764,156500.0
2009-01-08 12:40:00,29.12,29.16,29.12,29.14,181500.0,16.2819,16.3043,16.2819,16.2931,181500.0
2009-01-08 12:50:00,29.14,29.19,29.1,29.1,190300.0,16.2931,16.3211,16.2708,16.2708,190300.0
2009-01-08 13:00:00,29.1,29.14,29.08,29.1,162400.0,16.2708,16.2931,16.2596,16.2708,162400.0
2009-01-08 13:10:00,29.1,29.12,29.07,29.09,127400.0,16.2708,16.2819,16.254,16.2652,127400.0
2009-01-08 13:20:00,29.09,29.14,29.08,29.11,188100.0,16.2652,16.2931,16.2596,16.2764,188100.0
2009-01-08 13:30:00,29.11,29.2,29.1,29.16,152800.0,16.2764,16.3267,16.2708,16.3043,152800.0
2009-01-08 13:40:00,29.16,29.24,29.14,29.21,432500.0,16.3043,16.349,16.2931,16.3323,432500.0
2009-01-08 13:50:00,29.22,29.23,29.17,29.22,327800.0,16.3379,16.3435,16.3099,16.3379,327800.0
2009-01-08 14:00:00,29.24,29.25,29.21,29.23,129800.0,16.349,16.3546,16.3323,16.3435,129800.0
2009-01-08 14:10:00,29.24,29.25,29.18,29.21,166300.0,16.349,16.3546,16.3155,16.3323,166300.0
2009-01-08 14:20:00,29.21,29.23,29.17,29.18,61200.0,16.3323,16.3435,16.3099,16.3155,61200.0
2009-01-08 14:30:00,29.18,29.18,29.13,29.18,46700.0,16.3155,16.3155,16.2875,16.3155,46700.0
2009-01-08 14:40:00,29.17,29.27,29.14,29.17,140200.0,16.3099,16.3658,16.2931,16.3099,140200.0
2009-01-08 14:50:00,29.18,29.26,29.17,29.21,204200.0,16.3155,16.3602,16.3099,16.3323,204200.0
2009-01-08 15:00:00,29.2,29.27,29.17,29.19,222700.0,16.3267,16.3658,16.3099,16.3211,222700.0
2009-01-08 15:10:00,29.18,29.24,29.16,29.2,207900.0,16.3155,16.349,16.3043,16.3267,207900.0
2009-01-08 15:20:00,29.19,29.2,29.12,29.15,195800.0,16.3211,16.3267,16.2819,16.2987,195800.0
2009-01-08 15:30:00,29.16,29.21,29.13,29.19,174400.0,16.3043,16.3323,16.2875,16.3211,174400.0
2009-01-08 15:40:00,29.21,29.39,29.21,29.37,284500.0,16.3323,16.4329,16.3323,16.4217,284500.0
2009-01-08 15:50:00,29.38,29.39,29.25,29.35,377800.0,16.4273,16.4329,16.3546,16.4105,377800.0
2009-01-09 09:30:00,29.5,29.5,29.3,29.42,153800.0,16.4944,16.4944,16.3826,16.4497,153800.0
2009-01-09 09:40:00,29.42,29.42,29.21,29.23,137500.0,16.4497,16.4497,16.3323,16.3435,137500.0
2009-01-09 09:50:00,29.21,29.23,29.01,29.11,222400.0,16.3323,16.3435,16.2204,16.2764,222400.0
2009-01-09 10:00:00,29.1,29.14,29.07,29.12,87500.0,16.2708,16.2931,16.254,16.2819,87500.0
2009-01-09 10:10:00,29.12,29.12,28.99,29.01,70000.0,16.2819,16.2819,16.2093,16.2204,70000.0
2009-01-09 10:20:00,29.01,29.13,29.01,29.06,166300.0,16.2204,16.2875,16.2204,16.2484,166300.0
2009-01-09 10:30:00,29.07,29.08,28.96,29.06,305600.0,16.254,16.2596,16.1925,16.2484,305600.0
2009-01-09 10:40:00,29.08,29.14,29.04,29.14,37300.0,16.2596,16.2931,16.2372,16.2931,37300.0
2009-01-09 10:50:00,29.13,29.24,29.09,29.17,73300.0,16.2875,16.349,16.2652,16.3099,73300.0
2009-01-09 11:00:00,29.17,29.25,29.15,29.24,45300.0,16.3099,16.3546,16.2987,16.349,45300.0
2009-01-09 11:10:00,29.24,29.25,29.13,29.14,76400.0,16.349,16.3546,16.2875,16.2931,76400.0
2009-01-09 11:20:00,29.15,29.29,29.15,29.24,68100.0,16.2987,16.377,16.2987,16.349,68100.0
2009-01-09 11:30:00,29.23,29.24,29.21,29.23,22900.0,16.3435,16.349,16.3323,16.3435,22900.0
2009-01-09 11:40:00,29.22,29.22,29.1,29.1,103100.0,16.3379,16.3379,16.2708,16.2708,103100.0
2009-01-09 11:50:00,29.11,29.15,29.07,29.14,44800.0,16.2764,16.2987,16.254,16.2931,44800.0
2009-01-09 12:00:00,29.14,29.25,29.13,29.2,108500.0,16.2931,16.3546,16.2875,16.3267,108500.0
2009-01-09 12:10:00,29.21,29.21,29.17,29.2,101700.0,16.3323,16.3323,16.3099,16.3267,101700.0
2009-01-09 12:20:00,29.2,29.21,29.17,29.17,482200.0,16.3267,16.3323,16.3099,16.3099,482200.0
2009-01-09 12:30:00,29.16,29.23,29.16,29.22,22400.0,16.3043,16.3435,16.3043,16.3379,22400.0
2009-01-09 12:40:00,29.21,29.22,29.15,29.17,33000.0,16.3323,16.3379,16.2987,16.3099,33000.0
2009-01-09 12:50:00,29.18,29.19,29.16,29.17,21000.0,16.3155,16.3211,16.3043,16.3099,21000.0
2009-01-09 13:00:00,29.17,29.26,29.12,29.13,326100.0,16.3099,16.3602,16.2819,16.2875,326100.0
2009-01-09 13:10:00,29.12,29.17,29.09,29.17,140600.0,16.2819,16.3099,16.2652,16.3099,140600.0
2009-01-09 13:20:00,29.16,29.16,29.11,29.15,37600.0,16.3043,16.3043,16.2764,16.2987,37600.0
2009-01-09 13:30:00,29.15,29.19,29.11,29.17,33300.0,16.2987,16.3211,16.2764,16.3099,33300.0
2009-01-09 13:40:00,29.17,29.23,29.17,29.23,26400.0,16.3099,16.3435,16.3099,16.3435,26400.0
2009-01-09 13:50:00,29.22,29.23,29.18,29.21,44300.0,16.3379,16.3435,16.3155,16.3323,44300.0
2009-01-09 14:00:00,29.21,29.34,29.21,29.34,52400.0,16.3323,16.405,16.3323,16.405,52400.0
2009-01-09 14:10:00,29.33,29.37,29.28,29.37,43100.0,16.3994,16.4217,16.3714,16.4217,43100.0
2009-01-09 14:20:00,29.37,29.38,29.29,29.29,64300.0,16.4217,16.4273,16.377,16.377,64300.0
2009-01-09 14:30:00,29.3,29.4,29.29,29.38,95900.0,16.3826,16.4385,16.377,16.4273,95900.0
2009-01-09 14:40:00,29.37,29.41,29.31,29.33,82500.0,16.4217,16.4441,16.3882,16.3994,82500.0
2009-01-09 14:50:00,29.33,29.35,29.31,29.32,58100.0,16.3994,16.4105,16.3882,16.3938,58100.0
2009-01-09 15:00:00,29.32,29.37,29.24,29.25,107400.0,16.3938,16.4217,16.349,16.3546,107400.0
2009-01-09 15:10:00,29.24,29.27,29.2,29.26,71500.0,16.349,16.3658,16.3267,16.3602,71500.0
2009-01-09 15:20:00,29.26,29.3,29.16,29.3,136800.0,16.3602,16.3826,16.3043,16.3826,136800.0
2009-01-09 15:30:00,29.31,29.36,29.3,29.3,119900.0,16.3882,16.4161,16.3826,16.3826,119900.0
2009-01-09 15:40:00,29.3,29.3,29.12,29.13,314800.0,16.3826,16.3826,16.2819,16.2875,314800.0
2009-01-09 15:50:00,29.15,29.17,29.01,29.08,297600.0,16.2987,16.3099,16.2204,16.2596,297600.0
2009-01-12 09:30:00,29.15,29.28,29.09,29.22,74600.0,16.2987,16.3714,16.2652,16.3379,74600.0
2009-01-12 09:40:00,29.22,29.25,29.14,29.2,167200.0,16.3379,16.3546,16.2931,16.3267,167200.0
2009-01-12 09:50:00,29.2,29.21,29.13,29.18,68600.0,16.3267,16.3323,16.2875,16.3155,68600.0
2009-01-12 10:00:00,29.17,29.17,29.04,29.07,132900.0,16.3099,16.3099,16.2372,16.254,132900.0
2009-01-12 10:10:00,29.08,29.09,29.04,29.06,117600.0,16.2596,16.2652,16.2372,16.2484,117600.0
2009-01-12 10:20:00,29.06,29.07,29.0,29.05,142700.0,16.2484,16.254,16.2149,16.2428,142700.0
2009-01-12 10:30:00,29.04,29.1,29.02,29.09,199900.0,16.2372,16.2708,16.226,16.2652,199900.0
2009-01-12 10:40:00,29.09,29.2,29.08,29.17,94100.0,16.2652,16.3267,16.2596,16.3099,94100.0
2009-01-12 10:50:00,29.17,29.24,29.17,29.23,109300.0,16.3099,16.349,16.3099,16.3435,109300.0
2009-01-12 11:00:00,29.23,29.31,29.23,29.26,85100.0,16.3435,16.3882,16.3435,16.3602,85100.0
2009-01-12 11:10:00,29.26,29.26,29.23,29.26,80900.0,16.3602,16.3602,16.3435,16.3602,80900.0
2009-01-12 11:20:00,29.25,29.32,29.25,29.27,97500.0,16.3546,16.3938,16.3546,16.3658,97500.0
2009-01-12 11:30:00,29.28,29.29,29.2,29.26,127200.0,16.3714,16.377,16.3267,16.3602,127200.0
2009-01-12 11:40:00,29.25,29.27,29.23,29.25,82300.0,16.3546,16.3658,16.3435,16.3546,82300.0
2009-01-12 11:50:00,29.25,29.33,29.24,29.29,91900.0,16.3546,16.3994,16.349,16.377,91900.0
2009-01-12 12:00:00,29.29,29.33,29.26,29.28,237200.0,16.377,16.3994,16.3602,16.3714,237200.0
2009-01-12 12:10:00,29.27,29.29,29.25,29.26,73700.0,16.3658,16.377,16.3546,16.3602,73700.0
2009-01-12 12:20:00,29.26,29.26,29.22,29.24,76400.0,16.3602,16.3602,16.3379,16.349,76400.0
2009-01-12 12:30:00,29.24,29.27,29.24,29.26,65300.0,16.349,16.3658,16.349,16.3602,65300.0
2009-01-12 12:40:00,29.26,29.29,29.25,29.29,67500.0,16.3602,16.377,16.3546,16.377,67500.0
2009-01-12 12:50:00,29.28,29.32,29.28,29.32,50800.0,16.3714,16.3938,16.3714,16.3938,50800.0
2009-01-12 13:00:00,29.31,29.34,29.31,29.34,53600.0,16.3882,16.405,16.3882,16.405,53600.0
2009-01-12 13:10:00,29.35,29.36,29.33,29.35,91200.0,16.4105,16.4161,16.3994,16.4105,91200.0
2009-01-12 13:20:00,29.35,29.35,29.32,29.34,54600.0,16.4105,16.4105,16.3938,16.405,54600.0
2009-01-12 13:30:00,29.34,29.34,29.27,29.28,107300.0,16.405,16.405,16.3658,16.3714,107300.0
2009-01-12 13:40:00,29.27,29.33,29.27,29.32,61400.0,16.3658,16.3994,16.3658,16.3938,61400.0
2009-01-12 13:50:00,29.31,29.33,29.23,29.23,62900.0,16.3882,16.3994,16.3435,16.3435,62900.0
2009-01-12 14:00:00,29.23,29.23,29.13,29.14,251300.0,16.3435,16.3435,16.2875,16.2931,251300.0
2009-01-12 14:10:00,29.15,29.19,29.14,29.18,48600.0,16.2987,16.3211,16.2931,16.3155,48600.0
2009-01-12 14:20:00,29.18,29.2,29.15,29.18,56900.0,16.3155,16.3267,16.2987,16.3155,56900.0
2009-01-12 14:30:00,29.17,29.19,29.13,29.16,94200.0,16.3099,16.3211,16.2875,16.3043,94200.0
2009-01-12 14:40:00,29.16,29.16,29.08,29.13,46700.0,16.3043,16.3043,16.2596,16.2875,46700.0
2009-01-12 14:50:00,29.13,29.16,29.09,29.09,47000.0,16.2875,16.3043,16.2652,16.2652,47000.0
2009-01-12 15:00:00,29.09,29.15,29.04,29.09,137600.0,16.2652,16.2987,16.2372,16.2652,137600.0
2009-01-12 15:10:00,29.09,29.15,29.08,29.14,190500.0,16.2652,16.2987,16.2596,16.2931,190500.0
2009-01-12 15:20:00,29.13,29.28,29.11,29.19,220200.0,16.2875,16.3714,16.2764,16.3211,220200.0
2009-01-12 15:30:00,29.19,29.24,29.1,29.11,224600.0,16.3211,16.349,16.2708,16.2764,224600.0
2009-01-12 15:40:00,29.1,29.2,29.05,29.18,246000.0,16.2708,16.3267,16.2428,16.3155,246000.0
2009-01-12 15:50:00,29.17,29.2,29.11,29.14,304200.0,16.3099,16.3267,16.2764,16.2931,304200.0
2009-01-13 09:30:00,29.19,29.21,28.85,28.85,89200.0,16.3211,16.3323,16.131,16.131,89200.0
2009-01-13 09:40:00,28.86,28.91,28.81,28.82,113300.0,16.1366,16.1645,16.1086,16.1142,113300.0
2009-01-13 09:50:00,28.82,28.92,28.82,28.9,109700.0,16.1142,16.1701,16.1142,16.1589,109700.0
2009-01-13 10:00:00,28.91,28.95,28.88,28.89,133100.0,16.1645,16.1869,16.1478,16.1533,133100.0
2009-01-13 10:10:00,28.9,28.97,28.88,28.9,135700.0,16.1589,16.1981,16.1478,16.1589,135700.0
2009-01-13 10:20:00,28.9,28.9,28.81,28.87,97000.0,16.1589,16.1589,16.1086,16.1422,97000.0
2009-01-13 10:30:00,28.87,28.89,28.77,28.82,188700.0,16.1422,16.1533,16.0863,16.1142,188700.0
2009-01-13 10:40:00,28.82,28.86,28.81,28.85,98900.0,16.1142,16.1366,16.1086,16.131,98900.0
2009-01-13 10:50:00,28.84,28.84,28.7,28.72,143400.0,16.1254,16.1254,16.0471,16.0583,143400.0
2009-01-13 11:00:00,28.7,28.7,28.63,28.67,178500.0,16.0471,16.0471,16.008,16.0303,178500.0
2009-01-13 11:10:00,28.67,28.67,28.56,28.56,141600.0,16.0303,16.0303,15.9688,15.9688,141600.0
2009-01-13 11:20:00,28.56,28.67,28.53,28.67,262200.0,15.9688,16.0303,15.9521,16.0303,262200.0
2009-01-13 11:30:00,28.66,28.68,28.56,28.56,153000.0,16.0247,16.0359,15.9688,15.9688,153000.0
2009-01-13 11:40:00,28.56,28.62,28.45,28.45,212100.0,15.9688,16.0024,15.9073,15.9073,212100.0
2009-01-13 11:50:00,28.45,28.56,28.41,28.55,171200.0,15.9073,15.9688,15.885,15.9632,171200.0
2009-01-13 12:00:00,28.56,28.61,28.54,28.54,171800.0,15.9688,15.9968,15.9576,15.9576,171800.0
2009-01-13 12:10:00,28.53,28.53,28.45,28.47,89100.0,15.9521,15.9521,15.9073,15.9185,89100.0
2009-01-13 12:20:00,28.46,28.48,28.44,28.46,134700.0,15.9129,15.9241,15.9017,15.9129,134700.0
2009-01-13 12:30:00,28.45,28.5,28.45,28.49,642200.0,15.9073,15.9353,15.9073,15.9297,642200.0
2009-01-13 12:40:00,28.49,28.49,28.39,28.43,283500.0,15.9297,15.9297,15.8738,15.8961,283500.0
2009-01-13 12:50:00,28.43,28.51,28.42,28.42,122600.0,15.8961,15.9409,15.8906,15.8906,122600.0
2009-01-13 13:00:00,28.42,28.48,28.42,28.46,60900.0,15.8906,15.9241,15.8906,15.9129,60900.0
2009-01-13 13:10:00,28.46,28.52,28.45,28.5,378400.0,15.9129,15.9465,15.9073,15.9353,378400.0
2009-01-13 13:20:00,28.49,28.5,28.46,28.49,272700.0,15.9297,15.9353,15.9129,15.9297,272700.0
2009-01-13 13:30:00,28.49,28.59,28.47,28.58,29200.0,15.9297,15.9856,15.9185,15.98,29200.0
2009-01-13 13:40:00,28.59,28.59,28.5,28.51,107100.0,15.9856,15.9856,15.9353,15.9409,107100.0
2009-01-13 13:50:00,28.51,28.53,28.42,28.43,165100.0,15.9409,15.9521,15.8906,15.8961,165100.0
2009-01-13 14:00:00,28.44,28.52,28.43,28.51,253100.0,15.9017,15.9465,15.8961,15.9409,253100.0
2009-01-13 14:10:00,28.51,28.58,28.5,28.58,86200.0,15.9409,15.98,15.9353,15.98,86200.0
2009-01-13 14:20:00,28.57,28.58,28.47,28.47,213600.0,15.9744,15.98,15.9185,15.9185,213600.0
2009-01-13 14:30:00,28.48,28.64,28.48,28.61,253800.0,15.9241,16.0136,15.9241,15.9968,253800.0
2009-01-13 14:40:00,28.62,28.72,28.62,28.68,203900.0,16.0024,16.0583,16.0024,16.0359,203900.0
2009-01-13 14:50:00,28.67,28.69,28.59,28.59,187700.0,16.0303,16.0415,15.9856,15.9856,187700.0
2009-01-13 15:00:00,28.58,28.58,28.41,28.42,201200.0,15.98,15.98,15.885,15.8906,201200.0
2009-01-13 15:10:00,28.42,28.47,28.38,28.44,193300.0,15.8906,15.9185,15.8682,15.9017,193300.0
2009-01-13 15:20:00,28.44,28.52,28.39,28.41,300900.0,15.9017,15.9465,15.8738,15.885,300900.0
2009-01-13 15:30:00,28.42,28.55,28.35,28.5,450800.0,15.8906,15.9632,15.8514,15.9353,450800.0
2009-01-13 15:40:00,28.49,28.62,28.47,28.62,270800.0,15.9297,16.0024,15.9185,16.0024,270800.0
2009-01-13 15:50:00,28.63,28.64,28.52,28.54,333200.0,16.008,16.0136,15.9465,15.9576,333200.0
2009-01-14 09:30:00,28.2,28.32,28.09,28.1,261000.0,15.7675,15.8346,15.706,15.7116,261000.0
2009-01-14 09:40:00,28.11,28.14,28.02,28.04,121600.0,15.7172,15.734,15.6669,15.6781,121600.0
2009-01-14 09:50:00,28.05,28.06,27.94,27.96,205700.0,15.6837,15.6893,15.6222,15.6334,205700.0
2009-01-14 10:00:00,27.95,28.08,27.92,28.04,346400.0,15.6278,15.7004,15.611,15.6781,346400.0
2009-01-14 10:10:00,28.05,28.07,27.95,27.97,270600.0,15.6837,15.6949,15.6278,15.6389,270600.0
2009-01-14 10:20:00,27.96,27.99,27.94,27.95,235900.0,15.6334,15.6501,15.6222,15.6278,235900.0
2009-01-14 10:30:00,27.95,27.95,27.8,27.8,376700.0,15.6278,15.6278,15.5439,15.5439,376700.0
2009-01-14 10:40:00,27.81,27.81,27.57,27.6,216500.0,15.5495,15.5495,15.4153,15.4321,216500.0
2009-01-14 10:50:00,27.6,27.72,27.55,27.71,139300.0,15.4321,15.4992,15.4041,15.4936,139300.0
2009-01-14 11:00:00,27.71,27.71,27.64,27.64,64300.0,15.4936,15.4936,15.4544,15.4544,64300.0
2009-01-14 11:10:00,27.64,27.7,27.6,27.7,125700.0,15.4544,15.488,15.4321,15.488,125700.0
2009-01-14 11:20:00,27.72,27.83,27.72,27.8,44300.0,15.4992,15.5607,15.4992,15.5439,44300.0
2009-01-14 11:30:00,27.8,27.82,27.79,27.81,88500.0,15.5439,15.5551,15.5383,15.5495,88500.0
2009-01-14 11:40:00,27.81,27.81,27.7,27.71,39600.0,15.5495,15.5495,15.488,15.4936,39600.0
2009-01-14 11:50:00,27.73,27.75,27.73,27.75,48700.0,15.5048,15.5159,15.5048,15.5159,48700.0
2009-01-14 12:00:00,27.75,27.81,27.72,27.81,41400.0,15.5159,15.5495,15.4992,15.5495,41400.0
2009-01-14 12:10:00,27.82,27.85,27.74,27.74,338300.0,15.5551,15.5718,15.5103,15.5103,338300.0
2009-01-14 12:20:00,27.74,27.79,27.74,27.79,47000.0,15.5103,15.5383,15.5103,15.5383,47000.0
2009-01-14 12:30:00,27.8,27.88,27.78,27.81,34800.0,15.5439,15.5886,15.5327,15.5495,34800.0
2009-01-14 12:40:00,27.81,27.84,27.77,27.81,56300.0,15.5495,15.5663,15.5271,15.5495,56300.0
2009-01-14 12:50:00,27.82,27.98,27.82,27.98,104100.0,15.5551,15.6445,15.5551,15.6445,104100.0
2009-01-14 13:00:00,27.98,28.03,27.97,28.02,84200.0,15.6445,15.6725,15.6389,15.6669,84200.0
2009-01-14 13:10:00,28.01,28.01,27.93,27.93,66000.0,15.6613,15.6613,15.6166,15.6166,66000.0
2009-01-14 13:20:00,27.94,27.94,27.83,27.84,55900.0,15.6222,15.6222,15.5607,15.5663,55900.0
2009-01-14 13:30:00,27.84,27.92,27.83,27.89,88800.0,15.5663,15.611,15.5607,15.5942,88800.0
2009-01-14 13:40:00,27.9,28.0,27.9,27.98,94700.0,15.5998,15.6557,15.5998,15.6445,94700.0
2009-01-14 13:50:00,27.98,27.99,27.95,27.98,44900.0,15.6445,15.6501,15.6278,15.6445,44900.0
2009-01-14 14:00:00,27.97,28.11,27.94,28.11,163500.0,15.6389,15.7172,15.6222,15.7172,163500.0
2009-01-14 14:10:00,28.1,28.19,28.1,28.15,122700.0,15.7116,15.762,15.7116,15.7396,122700.0
2009-01-14 14:20:00,28.15,28.16,28.09,28.15,91500.0,15.7396,15.7452,15.706,15.7396,91500.0
2009-01-14 14:30:00,28.15,28.3,28.15,28.24,135900.0,15.7396,15.8235,15.7396,15.7899,135900.0
2009-01-14 14:40:00,28.24,28.3,28.19,28.19,164100.0,15.7899,15.8235,15.762,15.762,164100.0
2009-01-14 14:50:00,28.19,28.22,28.15,28.15,297000.0,15.762,15.7787,15.7396,15.7396,297000.0
2009-01-14 15:00:00,28.15,28.15,27.96,27.98,211400.0,15.7396,15.7396,15.6334,15.6445,211400.0
2009-01-14 15:10:00,27.98,28.02,27.89,28.02,275900.0,15.6445,15.6669,15.5942,15.6669,275900.0
2009-01-14 15:20:00,28.01,28.2,28.01,28.13,253000.0,15.6613,15.7675,15.6613,15.7284,253000.0
2009-01-14 15:30:00,28.13,28.17,28.03,28.04,223000.0,15.7284,15.7508,15.6725,15.6781,223000.0
2009-01-14 15:40:00,28.04,28.28,27.99,28.2,253500.0,15.6781,15.8123,15.6501,15.7675,253500.0
2009-01-14 15:50:00,28.2,28.24,28.1,28.19,518400.0,15.7675,15.7899,15.7116,15.762,518400.0
2009-01-15 09:30:00,28.23,28.23,27.98,28.05,140800.0,15.7843,15.7843,15.6445,15.6837,140800.0
2009-01-15 09:40:00,28.05,28.1,27.89,27.93,255400.0,15.6837,15.7116,15.5942,15.6166,255400.0
2009-01-15 09:50:00,27.94,27.97,27.92,27.93,183400.0,15.6222,15.6389,15.611,15.6166,183400.0
2009-01-15 10:00:00,27.93,27.98,27.85,27.87,283400.0,15.6166,15.6445,15.5718,15.583,283400.0
2009-01-15 10:10:00,27.86,27.92,27.86,27.9,165700.0,15.5774,15.611,15.5774,15.5998,165700.0
2009-01-15 10:20:00,27.9,27.94,27.86,27.94,138000.0,15.5998,15.6222,15.5774,15.6222,138000.0
2009-01-15 10:30:00,27.93,27.97,27.88,27.97,168100.0,15.6166,15.6389,15.5886,15.6389,168100.0
2009-01-15 10:40:00,27.96,28.0,27.93,27.96,114800.0,15.6334,15.6557,15.6166,15.6334,114800.0
2009-01-15 10:50:00,27.96,27.96,27.9,27.94,76100.0,15.6334,15.6334,15.5998,15.6222,76100.0
2009-01-15 11:00:00,27.93,27.97,27.92,27.97,92600.0,15.6166,15.6389,15.611,15.6389,92600.0
2009-01-15 11:10:00,27.98,27.98,27.93,27.94,209600.0,15.6445,15.6445,15.6166,15.6222,209600.0
2009-01-15 11:20:00,27.94,28.02,27.94,27.98,180500.0,15.6222,15.6669,15.6222,15.6445,180500.0
2009-01-15 11:30:00,27.99,28.01,27.89,27.89,144800.0,15.6501,15.6613,15.5942,15.5942,144800.0
2009-01-15 11:40:00,27.89,27.89,27.87,27.88,94000.0,15.5942,15.5942,15.583,15.5886,94000.0
2009-01-15 11:50:00,27.87,27.92,27.86,27.91,51700.0,15.583,15.611,15.5774,15.6054,51700.0
2009-01-15 12:00:00,27.91,27.95,27.85,27.85,81800.0,15.6054,15.6278,15.5718,15.5718,81800.0
2009-01-15 12:10:00,27.84,27.94,27.84,27.92,108400.0,15.5663,15.6222,15.5663,15.611,108400.0
2009-01-15 12:20:00,27.92,27.93,27.83,27.87,770900.0,15.611,15.6166,15.5607,15.583,770900.0
2009-01-15 12:30:00,27.88,27.9,27.82,27.82,179100.0,15.5886,15.5998,15.5551,15.5551,179100.0
2009-01-15 12:40:00,27.81,27.84,27.81,27.83,238500.0,15.5495,15.5663,15.5495,15.5607,238500.0
2009-01-15 12:50:00,27.84,27.85,27.76,27.81,311300.0,15.5663,15.5718,15.5215,15.5495,311300.0
2009-01-15 13:00:00,27.81,27.85,27.81,27.83,54300.0,15.5495,15.5718,15.5495,15.5607,54300.0
2009-01-15 13:10:00,27.83,27.86,27.78,27.82,97800.0,15.5607,15.5774,15.5327,15.5551,97800.0
2009-01-15 13:20:00,27.82,27.87,27.78,27.87,144700.0,15.5551,15.583,15.5327,15.583,144700.0
2009-01-15 13:30:00,27.88,27.88,27.8,27.86,214000.0,15.5886,15.5886,15.5439,15.5774,214000.0
2009-01-15 13:40:00,27.85,27.88,27.77,27.78,141600.0,15.5718,15.5886,15.5271,15.5327,141600.0
2009-01-15 13:50:00,27.77,27.96,27.77,27.9,225200.0,15.5271,15.6334,15.5271,15.5998,225200.0
2009-01-15 14:00:00,27.91,28.05,27.86,27.98,221600.0,15.6054,15.6837,15.5774,15.6445,221600.0
2009-01-15 14:10:00,27.98,28.06,27.92,28.03,169700.0,15.6445,15.6893,15.611,15.6725,169700.0
2009-01-15 14:20:00,28.04,28.19,28.03,28.15,292800.0,15.6781,15.762,15.6725,15.7396,292800.0
2009-01-15 14:30:00,28.16,28.33,28.14,28.21,389300.0,15.7452,15.8402,15.734,15.7731,389300.0
2009-01-15 14:40:00,28.21,28.41,28.2,28.34,262600.0,15.7731,15.885,15.7675,15.8458,262600.0
2009-01-15 14:50:00,28.36,28.39,28.17,28.17,138200.0,15.857,15.8738,15.7508,15.7508,138200.0
2009-01-15 15:00:00,28.16,28.23,28.07,28.12,152100.0,15.7452,15.7843,15.6949,15.7228,152100.0
2009-01-15 15:10:00,28.12,28.31,28.12,28.31,274200.0,15.7228,15.829,15.7228,15.829,274200.0
2009-01-15 15:20:00,28.32,28.34,28.09,28.15,145600.0,15.8346,15.8458,15.706,15.7396,145600.0
2009-01-15 15:30:00,28.14,28.29,28.09,28.25,261500.0,15.734,15.8179,15.706,15.7955,261500.0
2009-01-15 15:40:00,28.25,28.32,28.14,28.28,296800.0,15.7955,15.8346,15.734,15.8123,296800.0
2009-01-15 15:50:00,28.27,28.36,28.23,28.36,275300.0,15.8067,15.857,15.7843,15.857,275300.0
2009-01-16 09:30:00,28.71,28.88,28.61,28.86,178600.0,16.0527,16.1478,15.9968,16.1366,178600.0
2009-01-16 09:40:00,28.86,29.04,28.82,28.98,208000.0,16.1366,16.2372,16.1142,16.2037,208000.0
2009-01-16 09:50:00,28.98,29.05,28.97,29.03,326300.0,16.2037,16.2428,16.1981,16.2316,326300.0
2009-01-16 10:00:00,29.03,29.15,29.03,29.06,271700.0,16.2316,16.2987,16.2316,16.2484,271700.0
2009-01-16 10:10:00,29.05,29.05,28.81,28.87,176500.0,16.2428,16.2428,16.1086,16.1422,176500.0
2009-01-16 10:20:00,28.88,28.96,28.88,28.94,142700.0,16.1478,16.1925,16.1478,16.1813,142700.0
2009-01-16 10:30:00,28.93,29.04,28.9,29.03,191600.0,16.1757,16.2372,16.1589,16.2316,191600.0
2009-01-16 10:40:00,29.03,29.04,28.92,28.93,112200.0,16.2316,16.2372,16.1701,16.1757,112200.0
2009-01-16 10:50:00,28.93,28.98,28.89,28.96,98500.0,16.1757,16.2037,16.1533,16.1925,98500.0
2009-01-16 11:00:00,28.94,28.97,28.84,28.88,164600.0,16.1813,16.1981,16.1254,16.1478,164600.0
2009-01-16 11:10:00,28.89,28.98,28.88,28.97,106000.0,16.1533,16.2037,16.1478,16.1981,106000.0
2009-01-16 11:20:00,28.97,29.05,28.94,29.04,147000.0,16.1981,16.2428,16.1813,16.2372,147000.0
2009-01-16 11:30:00,29.03,29.03,28.9,28.91,115200.0,16.2316,16.2316,16.1589,16.1645,115200.0
2009-01-16 11:40:00,28.91,28.95,28.88,28.94,74000.0,16.1645,16.1869,16.1478,16.1813,74000.0
2009-01-16 11:50:00,28.94,28.96,28.83,28.87,105700.0,16.1813,16.1925,16.1198,16.1422,105700.0
2009-01-16 12:00:00,28.87,28.88,28.8,28.8,79200.0,16.1422,16.1478,16.103,16.103,79200.0
2009-01-16 12:10:00,28.79,28.85,28.69,28.73,252200.0,16.0974,16.131,16.0415,16.0639,252200.0
2009-01-16 12:20:00,28.73,28.73,28.61,28.65,194000.0,16.0639,16.0639,15.9968,16.0192,194000.0
2009-01-16 12:30:00,28.65,28.68,28.5,28.54,97600.0,16.0192,16.0359,15.9353,15.9576,97600.0
2009-01-16 12:40:00,28.54,28.63,28.54,28.62,248900.0,15.9576,16.008,15.9576,16.0024,248900.0
2009-01-16 12:50:00,28.62,28.73,28.61,28.64,126700.0,16.0024,16.0639,15.9968,16.0136,126700.0
2009-01-16 13:00:00,28.64,28.69,28.63,28.65,79400.0,16.0136,16.0415,16.008,16.0192,79400.0
2009-01-16 13:10:00,28.65,28.76,28.6,28.67,57200.0,16.0192,16.0807,15.9912,16.0303,57200.0
2009-01-16 13:20:00,28.66,28.75,28.65,28.74,59600.0,16.0247,16.0751,16.0192,16.0695,59600.0
2009-01-16 13:30:00,28.75,28.87,28.75,28.8,97700.0,16.0751,16.1422,16.0751,16.103,97700.0
2009-01-16 13:40:00,28.8,28.83,28.72,28.73,95900.0,16.103,16.1198,16.0583,16.0639,95900.0
2009-01-16 13:50:00,28.74,28.83,28.72,28.83,73100.0,16.0695,16.1198,16.0583,16.1198,73100.0
2009-01-16 14:00:00,28.83,28.88,28.78,28.83,123900.0,16.1198,16.1478,16.0918,16.1198,123900.0
2009-01-16 14:10:00,28.83,28.86,28.75,28.77,52600.0,16.1198,16.1366,16.0751,16.0863,52600.0
2009-01-16 14:20:00,28.76,28.88,28.72,28.87,170300.0,16.0807,16.1478,16.0583,16.1422,170300.0
2009-01-16 14:30:00,28.86,28.91,28.78,28.84,116000.0,16.1366,16.1645,16.0918,16.1254,116000.0
2009-01-16 14:40:00,28.84,28.88,28.72,28.79,188100.0,16.1254,16.1478,16.0583,16.0974,188100.0
2009-01-16 14:50:00,28.78,28.93,28.78,28.92,149500.0,16.0918,16.1757,16.0918,16.1701,149500.0
2009-01-16 15:00:00,28.93,28.95,28.85,28.95,149300.0,16.1757,16.1869,16.131,16.1869,149300.0
2009-01-16 15:10:00,28.96,29.0,28.9,28.95,215200.0,16.1925,16.2149,16.1589,16.1869,215200.0
2009-01-16 15:20:00,28.95,29.06,28.84,28.85,185400.0,16.1869,16.2484,16.1254,16.131,185400.0
2009-01-16 15:30:00,28.85,28.97,28.81,28.94,131200.0,16.131,16.1981,16.1086,16.1813,131200.0
2009-01-16 15:40:00,28.93,29.09,28.87,29.06,224900.0,16.1757,16.2652,16.1422,16.2484,224900.0
2009-01-16 15:50:00,29.06,29.1,28.89,28.9,367900.0,16.2484,16.2708,16.1533,16.1589,367900.0
2009-01-20 09:30:00,28.91,29.12,28.79,29.03,375500.0,16.1645,16.2819,16.0974,16.2316,375500.0
2009-01-20 09:40:00,29.03,29.04,28.78,28.8,290500.0,16.2316,16.2372,16.0918,16.103,290500.0
2009-01-20 09:50:00,28.79,28.9,28.67,28.74,211000.0,16.0974,16.1589,16.0303,16.0695,211000.0
2009-01-20 10:00:00,28.75,28.91,28.61,28.89,287500.0,16.0751,16.1645,15.9968,16.1533,287500.0
2009-01-20 10:10:00,28.88,28.92,28.8,28.89,94100.0,16.1478,16.1701,16.103,16.1533,94100.0
2009-01-20 10:20:00,28.89,28.99,28.87,28.99,57300.0,16.1533,16.2093,16.1422,16.2093,57300.0
2009-01-20 10:30:00,28.99,29.04,28.9,28.92,80600.0,16.2093,16.2372,16.1589,16.1701,80600.0
2009-01-20 10:40:00,28.94,28.94,28.83,28.87,158500.0,16.1813,16.1813,16.1198,16.1422,158500.0
2009-01-20 10:50:00,28.87,28.95,28.84,28.86,93700.0,16.1422,16.1869,16.1254,16.1366,93700.0
2009-01-20 11:00:00,28.86,28.93,28.85,28.86,222200.0,16.1366,16.1757,16.131,16.1366,222200.0
2009-01-20 11:10:00,28.85,28.88,28.75,28.77,248000.0,16.131,16.1478,16.0751,16.0863,248000.0
2009-01-20 11:20:00,28.76,28.8,28.73,28.78,90800.0,16.0807,16.103,16.0639,16.0918,90800.0
2009-01-20 11:30:00,28.78,28.88,28.78,28.86,70800.0,16.0918,16.1478,16.0918,16.1366,70800.0
2009-01-20 11:40:00,28.86,28.89,28.85,28.87,42400.0,16.1366,16.1533,16.131,16.1422,42400.0
2009-01-20 11:50:00,28.87,28.87,28.71,28.73,65400.0,16.1422,16.1422,16.0527,16.0639,65400.0
2009-01-20 12:00:00,28.73,28.84,28.72,28.79,94800.0,16.0639,16.1254,16.0583,16.0974,94800.0
2009-01-20 12:10:00,28.78,28.93,28.78,28.81,103400.0,16.0918,16.1757,16.0918,16.1086,103400.0
2009-01-20 12:20:00,28.8,28.8,28.55,28.6,209200.0,16.103,16.103,15.9632,15.9912,209200.0
2009-01-20 12:30:00,28.6,28.78,28.58,28.75,149800.0,15.9912,16.0918,15.98,16.0751,149800.0
2009-01-20 12:40:00,28.7,28.85,28.69,28.75,94300.0,16.0471,16.131,16.0415,16.0751,94300.0
2009-01-20 12:50:00,28.76,28.79,28.7,28.75,42500.0,16.0807,16.0974,16.0471,16.0751,42500.0
2009-01-20 13:00:00,28.74,28.88,28.71,28.71,66900.0,16.0695,16.1478,16.0527,16.0527,66900.0
2009-01-20 13:10:00,28.71,28.81,28.68,28.8,124000.0,16.0527,16.1086,16.0359,16.103,124000.0
2009-01-20 13:20:00,28.79,28.9,28.77,28.89,94300.0,16.0974,16.1589,16.0863,16.1533,94300.0
2009-01-20 13:30:00,28.88,28.88,28.71,28.81,213800.0,16.1478,16.1478,16.0527,16.1086,213800.0
2009-01-20 13:40:00,28.81,28.86,28.73,28.74,363800.0,16.1086,16.1366,16.0639,16.0695,363800.0
2009-01-20 13:50:00,28.74,28.83,28.74,28.77,104600.0,16.0695,16.1198,16.0695,16.0863,104600.0
2009-01-20 14:00:00,28.76,28.85,28.73,28.81,81000.0,16.0807,16.131,16.0639,16.1086,81000.0
2009-01-20 14:10:00,28.81,28.81,28.71,28.72,73700.0,16.1086,16.1086,16.0527,16.0583,73700.0
2009-01-20 14:20:00,28.72,28.79,28.63,28.77,158700.0,16.0583,16.0974,16.008,16.0863,158700.0
2009-01-20 14:30:00,28.78,28.82,28.72,28.77,127100.0,16.0918,16.1142,16.0583,16.0863,127100.0
2009-01-20 14:40:00,28.77,28.81,28.61,28.64,140900.0,16.0863,16.1086,15.9968,16.0136,140900.0
2009-01-20 14:50:00,28.65,28.8,28.62,28.7,102700.0,16.0192,16.103,16.0024,16.0471,102700.0
2009-01-20 15:00:00,28.69,28.71,28.56,28.58,112500.0,16.0415,16.0527,15.9688,15.98,112500.0
2009-01-20 15:10:00,28.57,28.61,28.42,28.5,216500.0,15.9744,15.9968,15.8906,15.9353,216500.0
2009-01-20 15:20:00,28.5,28.63,28.47,28.57,153300.0,15.9353,16.008,15.9185,15.9744,153300.0
2009-01-20 15:30:00,28.55,28.67,28.53,28.54,202500.0,15.9632,16.0303,15.9521,15.9576,202500.0
2009-01-20 15:40:00,28.53,28.54,28.39,28.53,190200.0,15.9521,15.9576,15.8738,15.9521,190200.0
2009-01-20 15:50:00,28.51,28.54,28.37,28.46,163300.0,15.9409,15.9576,15.8626,15.9129,163300.0
2009-01-21 09:30:00,28.94,28.94,28.54,28.57,147800.0,16.1813,16.1813,15.9576,15.9744,147800.0
2009-01-21 09:40:00,28.57,28.68,28.54,28.68,156500.0,15.9744,16.0359,15.9576,16.0359,156500.0
2009-01-21 09:50:00,28.68,28.71,28.63,28.67,143800.0,16.0359,16.0527,16.008,16.0303,143800.0
2009-01-21 10:00:00,28.68,28.73,28.6,28.61,116900.0,16.0359,16.0639,15.9912,15.9968,116900.0
2009-01-21 10:10:00,28.61,28.61,28.43,28.5,144700.0,15.9968,15.9968,15.8961,15.9353,144700.0
2009-01-21 10:20:00,28.5,28.56,28.36,28.36,156300.0,15.9353,15.9688,15.857,15.857,156300.0
2009-01-21 10:30:00,28.36,28.38,28.28,28.31,272600.0,15.857,15.8682,15.8123,15.829,272600.0
2009-01-21 10:40:00,28.31,28.41,28.26,28.26,132900.0,15.829,15.885,15.8011,15.8011,132900.0
2009-01-21 10:50:00,28.26,28.3,28.13,28.15,239900.0,15.8011,15.8235,15.7284,15.7396,239900.0
2009-01-21 11:00:00,28.15,28.29,28.14,28.26,152500.0,15.7396,15.8179,15.734,15.8011,152500.0
2009-01-21 11:10:00,28.26,28.29,28.18,28.27,136400.0,15.8011,15.8179,15.7564,15.8067,136400.0
2009-01-21 11:20:00,28.26,28.3,28.24,28.28,187300.0,15.8011,15.8235,15.7899,15.8123,187300.0
2009-01-21 11:30:00,28.3,28.31,28.18,28.2,86800.0,15.8235,15.829,15.7564,15.7675,86800.0
2009-01-21 11:40:00,28.19,28.22,28.11,28.11,168100.0,15.762,15.7787,15.7172,15.7172,168100.0
2009-01-21 11:50:00,28.11,28.2,28.09,28.09,134200.0,15.7172,15.7675,15.706,15.706,134200.0
2009-01-21 12:00:00,28.09,28.2,28.06,28.19,124000.0,15.706,15.7675,15.6893,15.762,124000.0
2009-01-21 12:10:00,28.18,28.21,28.12,28.15,159300.0,15.7564,15.7731,15.7228,15.7396,159300.0
2009-01-21 12:20:00,28.15,28.17,28.07,28.1,95200.0,15.7396,15.7508,15.6949,15.7116,95200.0
2009-01-21 12:30:00,28.09,28.15,28.06,28.08,57500.0,15.706,15.7396,15.6893,15.7004,57500.0
2009-01-21 12:40:00,28.09,28.14,28.07,28.14,73800.0,15.706,15.734,15.6949,15.734,73800.0
2009-01-21 12:50:00,28.13,28.22,28.07,28.22,53200.0,15.7284,15.7787,15.6949,15.7787,53200.0
2009-01-21 13:00:00,28.21,28.24,28.16,28.2,90600.0,15.7731,15.7899,15.7452,15.7675,90600.0
2009-01-21 13:10:00,28.19,28.19,28.11,28.12,98700.0,15.762,15.762,15.7172,15.7228,98700.0
2009-01-21 13:20:00,28.12,28.13,28.05,28.08,67600.0,15.7228,15.7284,15.6837,15.7004,67600.0
2009-01-21 13:30:00,28.08,28.25,28.08,28.19,158800.0,15.7004,15.7955,15.7004,15.762,158800.0
2009-01-21 13:40:00,28.19,28.34,28.17,28.3,129700.0,15.762,15.8458,15.7508,15.8235,129700.0
2009-01-21 13:50:00,28.31,28.36,28.25,28.35,259200.0,15.829,15.857,15.7955,15.8514,259200.0
2009-01-21 14:00:00,28.35,28.36,28.23,28.27,136300.0,15.8514,15.857,15.7843,15.8067,136300.0
2009-01-21 14:10:00,28.28,28.39,28.27,28.37,92900.0,15.8123,15.8738,15.8067,15.8626,92900.0
2009-01-21 14:20:00,28.37,28.4,28.3,28.32,67300.0,15.8626,15.8794,15.8235,15.8346,67300.0
2009-01-21 14:30:00,28.32,28.46,28.32,28.42,98700.0,15.8346,15.9129,15.8346,15.8906,98700.0
2009-01-21 14:40:00,28.42,28.46,28.38,28.38,103500.0,15.8906,15.9129,15.8682,15.8682,103500.0
2009-01-21 14:50:00,28.38,28.46,28.38,28.42,206200.0,15.8682,15.9129,15.8682,15.8906,206200.0
2009-01-21 15:00:00,28.42,28.49,28.39,28.47,115700.0,15.8906,15.9297,15.8738,15.9185,115700.0
2009-01-21 15:10:00,28.47,28.49,28.37,28.49,322200.0,15.9185,15.9297,15.8626,15.9297,322200.0
2009-01-21 15:20:00,28.48,28.51,28.38,28.44,198000.0,15.9241,15.9409,15.8682,15.9017,198000.0
2009-01-21 15:30:00,28.44,28.61,28.42,28.58,204100.0,15.9017,15.9968,15.8906,15.98,204100.0
2009-01-21 15:40:00,28.58,28.71,28.58,28.68,254100.0,15.98,16.0527,15.98,16.0359,254100.0
2009-01-21 15:50:00,28.68,28.84,28.66,28.73,370300.0,16.0359,16.1254,16.0247,16.0639,370300.0
2009-01-22 09:30:00,28.55,28.85,28.41,28.73,303800.0,15.9632,16.131,15.885,16.0639,303800.0
2009-01-22 09:40:00,28.73,28.75,28.4,28.6,197500.0,16.0639,16.0751,15.8794,15.9912,197500.0
2009-01-22 09:50:00,28.6,28.78,28.55,28.74,189400.0,15.9912,16.0918,15.9632,16.0695,189400.0
2009-01-22 10:00:00,28.74,28.85,28.71,28.83,185400.0,16.0695,16.131,16.0527,16.1198,185400.0
2009-01-22 10:10:00,28.83,28.87,28.71,28.86,131900.0,16.1198,16.1422,16.0527,16.1366,131900.0
2009-01-22 10:20:00,28.87,28.9,28.65,28.67,133600.0,16.1422,16.1589,16.0192,16.0303,133600.0
2009-01-22 10:30:00,28.66,28.66,28.53,28.6,230700.0,16.0247,16.0247,15.9521,15.9912,230700.0
2009-01-22 10:40:00,28.61,28.76,28.57,28.72,155200.0,15.9968,16.0807,15.9744,16.0583,155200.0
2009-01-22 10:50:00,28.72,28.81,28.71,28.74,146300.0,16.0583,16.1086,16.0527,16.0695,146300.0
2009-01-22 11:00:00,28.73,28.73,28.59,28.62,270200.0,16.0639,16.0639,15.9856,16.0024,270200.0
2009-01-22 11:10:00,28.61,28.75,28.61,28.73,86600.0,15.9968,16.0751,15.9968,16.0639,86600.0
2009-01-22 11:20:00,28.72,28.84,28.66,28.67,130300.0,16.0583,16.1254,16.0247,16.0303,130300.0
2009-01-22 11:30:00,28.66,28.66,28.44,28.45,103700.0,16.0247,16.0247,15.9017,15.9073,103700.0
2009-01-22 11:40:00,28.45,28.47,28.41,28.45,57700.0,15.9073,15.9185,15.885,15.9073,57700.0
2009-01-22 11:50:00,28.45,28.53,28.41,28.43,189300.0,15.9073,15.9521,15.885,15.8961,189300.0
2009-01-22 12:00:00,28.43,28.5,28.41,28.49,134200.0,15.8961,15.9353,15.885,15.9297,134200.0
2009-01-22 12:10:00,28.5,28.61,28.47,28.59,90000.0,15.9353,15.9968,15.9185,15.9856,90000.0
2009-01-22 12:20:00,28.6,28.6,28.47,28.54,72800.0,15.9912,15.9912,15.9185,15.9576,72800.0
2009-01-22 12:30:00,28.54,28.58,28.49,28.5,91800.0,15.9576,15.98,15.9297,15.9353,91800.0
2009-01-22 12:40:00,28.51,28.62,28.46,28.61,162800.0,15.9409,16.0024,15.9129,15.9968,162800.0
2009-01-22 12:50:00,28.6,28.61,28.52,28.53,89500.0,15.9912,15.9968,15.9465,15.9521,89500.0
2009-01-22 13:00:00,28.53,28.67,28.53,28.6,213400.0,15.9521,16.0303,15.9521,15.9912,213400.0
2009-01-22 13:10:00,28.6,28.6,28.44,28.52,123100.0,15.9912,15.9912,15.9017,15.9465,123100.0
2009-01-22 13:20:00,28.53,28.58,28.42,28.49,59900.0,15.9521,15.98,15.8906,15.9297,59900.0
2009-01-22 13:30:00,28.48,28.55,28.44,28.52,68900.0,15.9241,15.9632,15.9017,15.9465,68900.0
2009-01-22 13:40:00,28.49,28.7,28.45,28.66,68100.0,15.9297,16.0471,15.9073,16.0247,68100.0
2009-01-22 13:50:00,28.66,28.74,28.62,28.72,94900.0,16.0247,16.0695,16.0024,16.0583,94900.0
2009-01-22 14:00:00,28.72,28.86,28.64,28.78,129000.0,16.0583,16.1366,16.0136,16.0918,129000.0
2009-01-22 14:10:00,28.77,28.94,28.75,28.9,222700.0,16.0863,16.1813,16.0751,16.1589,222700.0
2009-01-22 14:20:00,28.9,28.94,28.75,28.77,146300.0,16.1589,16.1813,16.0751,16.0863,146300.0
2009-01-22 14:30:00,28.77,28.87,28.73,28.87,104500.0,16.0863,16.1422,16.0639,16.1422,104500.0
2009-01-22 14:40:00,28.87,28.87,28.66,28.69,152000.0,16.1422,16.1422,16.0247,16.0415,152000.0
2009-01-22 14:50:00,28.69,28.78,28.65,28.77,268100.0,16.0415,16.0918,16.0192,16.0863,268100.0
2009-01-22 15:00:00,28.78,28.79,28.56,28.59,301500.0,16.0918,16.0974,15.9688,15.9856,301500.0
2009-01-22 15:10:00,28.58,28.69,28.51,28.57,311600.0,15.98,16.0415,15.9409,15.9744,311600.0
2009-01-22 15:20:00,28.58,28.73,28.55,28.68,313600.0,15.98,16.0639,15.9632,16.0359,313600.0
2009-01-22 15:30:00,28.69,28.7,28.58,28.64,151900.0,16.0415,16.0471,15.98,16.0136,151900.0
2009-01-22 15:40:00,28.65,28.87,28.65,28.85,309600.0,16.0192,16.1422,16.0192,16.131,309600.0
2009-01-22 15:50:00,28.85,28.86,28.67,28.72,303600.0,16.131,16.1366,16.0303,16.0583,303600.0
2009-01-23 09:30:00,28.22,28.36,28.1,28.1,173600.0,15.7787,15.857,15.7116,15.7116,173600.0
2009-01-23 09:40:00,28.1,28.23,28.08,28.23,108100.0,15.7116,15.7843,15.7004,15.7843,108100.0
2009-01-23 09:50:00,28.23,28.32,28.2,28.25,95900.0,15.7843,15.8346,15.7675,15.7955,95900.0
2009-01-23 10:00:00,28.25,28.37,28.24,28.31,118000.0,15.7955,15.8626,15.7899,15.829,118000.0
2009-01-23 10:10:00,28.31,28.37,28.29,28.34,130200.0,15.829,15.8626,15.8179,15.8458,130200.0
2009-01-23 10:20:00,28.35,28.43,28.31,28.31,365300.0,15.8514,15.8961,15.829,15.829,365300.0
2009-01-23 10:30:00,28.3,28.3,28.14,28.14,134100.0,15.8235,15.8235,15.734,15.734,134100.0
2009-01-23 10:40:00,28.14,28.17,28.09,28.16,54800.0,15.734,15.7508,15.706,15.7452,54800.0
2009-01-23 10:50:00,28.15,28.15,28.06,28.1,51100.0,15.7396,15.7396,15.6893,15.7116,51100.0
2009-01-23 11:00:00,28.11,28.35,28.11,28.26,214200.0,15.7172,15.8514,15.7172,15.8011,214200.0
2009-01-23 11:10:00,28.28,28.4,28.25,28.38,182800.0,15.8123,15.8794,15.7955,15.8682,182800.0
2009-01-23 11:20:00,28.39,28.48,28.38,28.42,186800.0,15.8738,15.9241,15.8682,15.8906,186800.0
2009-01-23 11:30:00,28.43,28.44,28.33,28.41,54700.0,15.8961,15.9017,15.8402,15.885,54700.0
2009-01-23 11:40:00,28.42,28.5,28.28,28.31,150900.0,15.8906,15.9353,15.8123,15.829,150900.0
2009-01-23 11:50:00,28.31,28.34,28.16,28.2,283600.0,15.829,15.8458,15.7452,15.7675,283600.0
2009-01-23 12:00:00,28.2,28.33,28.19,28.28,137200.0,15.7675,15.8402,15.762,15.8123,137200.0
2009-01-23 12:10:00,28.27,28.39,28.27,28.32,81900.0,15.8067,15.8738,15.8067,15.8346,81900.0
2009-01-23 12:20:00,28.32,28.54,28.32,28.5,142800.0,15.8346,15.9576,15.8346,15.9353,142800.0
2009-01-23 12:30:00,28.48,28.48,28.25,28.25,153500.0,15.9241,15.9241,15.7955,15.7955,153500.0
2009-01-23 12:40:00,28.24,28.46,28.23,28.4,133500.0,15.7899,15.9129,15.7843,15.8794,133500.0
2009-01-23 12:50:00,28.4,28.48,28.33,28.39,122500.0,15.8794,15.9241,15.8402,15.8738,122500.0
2009-01-23 13:00:00,28.38,28.46,28.32,28.41,88700.0,15.8682,15.9129,15.8346,15.885,88700.0
2009-01-23 13:10:00,28.42,28.75,28.41,28.74,132100.0,15.8906,16.0751,15.885,16.0695,132100.0
2009-01-23 13:20:00,28.74,28.83,28.68,28.68,198000.0,16.0695,16.1198,16.0359,16.0359,198000.0
2009-01-23 13:30:00,28.68,28.76,28.62,28.71,118200.0,16.0359,16.0807,16.0024,16.0527,118200.0
2009-01-23 13:40:00,28.7,28.71,28.57,28.64,311800.0,16.0471,16.0527,15.9744,16.0136,311800.0
2009-01-23 13:50:00,28.64,28.8,28.56,28.79,196500.0,16.0136,16.103,15.9688,16.0974,196500.0
2009-01-23 14:00:00,28.8,28.8,28.65,28.67,237100.0,16.103,16.103,16.0192,16.0303,237100.0
2009-01-23 14:10:00,28.66,28.67,28.59,28.65,299000.0,16.0247,16.0303,15.9856,16.0192,299000.0
2009-01-23 14:20:00,28.63,28.78,28.59,28.72,289000.0,16.008,16.0918,15.9856,16.0583,289000.0
2009-01-23 14:30:00,28.73,28.73,28.6,28.65,64600.0,16.0639,16.0639,15.9912,16.0192,64600.0
2009-01-23 14:40:00,28.66,28.84,28.58,28.77,70900.0,16.0247,16.1254,15.98,16.0863,70900.0
2009-01-23 14:50:00,28.77,28.77,28.59,28.65,452300.0,16.0863,16.0863,15.9856,16.0192,452300.0
2009-01-23 15:00:00,28.64,28.77,28.57,28.58,115400.0,16.0136,16.0863,15.9744,15.98,115400.0
2009-01-23 15:10:00,28.56,28.76,28.55,28.72,212200.0,15.9688,16.0807,15.9632,16.0583,212200.0
2009-01-23 15:20:00,28.73,28.82,28.7,28.73,133500.0,16.0639,16.1142,16.0471,16.0639,133500.0
2009-01-23 15:30:00,28.73,28.78,28.62,28.75,288400.0,16.0639,16.0918,16.0024,16.0751,288400.0
2009-01-23 15:40:00,28.76,28.81,28.66,28.81,187700.0,16.0807,16.1086,16.0247,16.1086,187700.0
2009-01-23 15:50:00,28.82,28.89,28.77,28.78,340300.0,16.1142,16.1533,16.0863,16.0918,340300.0
2009-01-26 09:30:00,28.88,29.19,28.83,29.19,139700.0,16.1478,16.3211,16.1198,16.3211,139700.0
2009-01-26 09:40:00,29.18,29.34,29.18,29.28,186200.0,16.3155,16.405,16.3155,16.3714,186200.0
2009-01-26 09:50:00,29.28,29.3,29.17,29.26,145300.0,16.3714,16.3826,16.3099,16.3602,145300.0
2009-01-26 10:00:00,29.28,29.46,29.28,29.36,221400.0,16.3714,16.4721,16.3714,16.4161,221400.0
2009-01-26 10:10:00,29.36,29.4,29.3,29.34,179500.0,16.4161,16.4385,16.3826,16.405,179500.0
2009-01-26 10:20:00,29.33,29.37,29.29,29.29,89500.0,16.3994,16.4217,16.377,16.377,89500.0
2009-01-26 10:30:00,29.29,29.34,29.27,29.28,96600.0,16.377,16.405,16.3658,16.3714,96600.0
2009-01-26 10:40:00,29.29,29.41,29.28,29.4,128200.0,16.377,16.4441,16.3714,16.4385,128200.0
2009-01-26 10:50:00,29.4,29.41,29.37,29.39,104700.0,16.4385,16.4441,16.4217,16.4329,104700.0
2009-01-26 11:00:00,29.39,29.43,29.32,29.34,83600.0,16.4329,16.4553,16.3938,16.405,83600.0
2009-01-26 11:10:00,29.36,29.4,29.33,29.35,85000.0,16.4161,16.4385,16.3994,16.4105,85000.0
2009-01-26 11:20:00,29.35,29.43,29.33,29.43,70100.0,16.4105,16.4553,16.3994,16.4553,70100.0
2009-01-26 11:30:00,29.42,29.51,29.42,29.5,70700.0,16.4497,16.5,16.4497,16.4944,70700.0
2009-01-26 11:40:00,29.5,29.53,29.42,29.42,75700.0,16.4944,16.5112,16.4497,16.4497,75700.0
2009-01-26 11:50:00,29.42,29.54,29.42,29.52,67800.0,16.4497,16.5168,16.4497,16.5056,67800.0
2009-01-26 12:00:00,29.52,29.56,29.52,29.55,43800.0,16.5056,16.528,16.5056,16.5224,43800.0
2009-01-26 12:10:00,29.55,29.55,29.49,29.51,86900.0,16.5224,16.5224,16.4888,16.5,86900.0
2009-01-26 12:20:00,29.53,29.59,29.53,29.57,104700.0,16.5112,16.5447,16.5112,16.5336,104700.0
2009-01-26 12:30:00,29.58,29.59,29.54,29.57,129100.0,16.5391,16.5447,16.5168,16.5336,129100.0
2009-01-26 12:40:00,29.58,29.65,29.56,29.64,163400.0,16.5391,16.5783,16.528,16.5727,163400.0
2009-01-26 12:50:00,29.64,29.71,29.61,29.62,136500.0,16.5727,16.6118,16.5559,16.5615,136500.0
2009-01-26 13:00:00,29.62,29.71,29.52,29.59,181300.0,16.5615,16.6118,16.5056,16.5447,181300.0
2009-01-26 13:10:00,29.59,29.64,29.55,29.63,109600.0,16.5447,16.5727,16.5224,16.5671,109600.0
2009-01-26 13:20:00,29.63,29.69,29.58,29.69,219800.0,16.5671,16.6007,16.5391,16.6007,219800.0
2009-01-26 13:30:00,29.69,29.69,29.54,29.59,169200.0,16.6007,16.6007,16.5168,16.5447,169200.0
2009-01-26 13:40:00,29.59,29.7,29.59,29.64,98300.0,16.5447,16.6062,16.5447,16.5727,98300.0
2009-01-26 13:50:00,29.63,29.65,29.48,29.56,167400.0,16.5671,16.5783,16.4832,16.528,167400.0
2009-01-26 14:00:00,29.56,29.56,29.38,29.45,159300.0,16.528,16.528,16.4273,16.4665,159300.0
2009-01-26 14:10:00,29.46,29.48,29.36,29.48,99400.0,16.4721,16.4832,16.4161,16.4832,99400.0
2009-01-26 14:20:00,29.48,29.52,29.45,29.47,95400.0,16.4832,16.5056,16.4665,16.4776,95400.0
2009-01-26 14:30:00,29.47,29.56,29.46,29.5,106400.0,16.4776,16.528,16.4721,16.4944,106400.0
2009-01-26 14:40:00,29.5,29.6,29.43,29.6,113300.0,16.4944,16.5503,16.4553,16.5503,113300.0
2009-01-26 14:50:00,29.6,29.64,29.53,29.61,142400.0,16.5503,16.5727,16.5112,16.5559,142400.0
2009-01-26 15:00:00,29.61,29.69,29.61,29.69,210100.0,16.5559,16.6007,16.5559,16.6007,210100.0
2009-01-26 15:10:00,29.69,29.72,29.56,29.59,212800.0,16.6007,16.6174,16.528,16.5447,212800.0
2009-01-26 15:20:00,29.59,29.69,29.57,29.57,204900.0,16.5447,16.6007,16.5336,16.5336,204900.0
2009-01-26 15:30:00,29.57,29.65,29.45,29.45,423400.0,16.5336,16.5783,16.4665,16.4665,423400.0
2009-01-26 15:40:00,29.45,29.52,29.39,29.5,377100.0,16.4665,16.5056,16.4329,16.4944,377100.0
2009-01-26 15:50:00,29.51,29.56,29.44,29.46,482100.0,16.5,16.528,16.4609,16.4721,482100.0
2009-01-27 09:30:00,29.54,29.69,29.44,29.62,112600.0,16.5168,16.6007,16.4609,16.5615,112600.0
2009-01-27 09:40:00,29.6,29.65,29.57,29.58,82800.0,16.5503,16.5783,16.5336,16.5391,82800.0
2009-01-27 09:50:00,29.57,29.58,29.44,29.54,128100.0,16.5336,16.5391,16.4609,16.5168,128100.0
2009-01-27 10:00:00,29.54,29.57,29.3,29.33,153700.0,16.5168,16.5336,16.3826,16.3994,153700.0
2009-01-27 10:10:00,29.34,29.35,29.27,29.34,150600.0,16.405,16.4105,16.3658,16.405,150600.0
2009-01-27 10:20:00,29.35,29.43,29.33,29.42,165800.0,16.4105,16.4553,16.3994,16.4497,165800.0
2009-01-27 10:30:00,29.41,29.52,29.41,29.47,164700.0,16.4441,16.5056,16.4441,16.4776,164700.0
2009-01-27 10:40:00,29.48,29.56,29.42,29.43,154500.0,16.4832,16.528,16.4497,16.4553,154500.0
2009-01-27 10:50:00,29.42,29.59,29.42,29.59,90500.0,16.4497,16.5447,16.4497,16.5447,90500.0
2009-01-27 11:00:00,29.59,29.66,29.53,29.64,84700.0,16.5447,16.5839,16.5112,16.5727,84700.0
2009-01-27 11:10:00,29.63,29.69,29.59,29.66,96000.0,16.5671,16.6007,16.5447,16.5839,96000.0
2009-01-27 11:20:00,29.67,29.69,29.64,29.69,145700.0,16.5895,16.6007,16.5727,16.6007,145700.0
2009-01-27 11:30:00,29.69,29.7,29.61,29.66,57300.0,16.6007,16.6062,16.5559,16.5839,57300.0
2009-01-27 11:40:00,29.66,29.7,29.63,29.66,47600.0,16.5839,16.6062,16.5671,16.5839,47600.0
2009-01-27 11:50:00,29.65,29.71,29.59,29.59,66400.0,16.5783,16.6118,16.5447,16.5447,66400.0
2009-01-27 12:00:00,29.6,29.7,29.56,29.66,141100.0,16.5503,16.6062,16.528,16.5839,141100.0
2009-01-27 12:10:00,29.66,29.73,29.63,29.73,136100.0,16.5839,16.623,16.5671,16.623,136100.0
2009-01-27 12:20:00,29.73,29.82,29.7,29.77,191400.0,16.623,16.6733,16.6062,16.6454,191400.0
2009-01-27 12:30:00,29.76,29.76,29.68,29.7,92700.0,16.6398,16.6398,16.5951,16.6062,92700.0
2009-01-27 12:40:00,29.7,29.74,29.66,29.66,71000.0,16.6062,16.6286,16.5839,16.5839,71000.0
2009-01-27 12:50:00,29.65,29.7,29.63,29.64,59400.0,16.5783,16.6062,16.5671,16.5727,59400.0
2009-01-27 13:00:00,29.65,29.67,29.56,29.58,69700.0,16.5783,16.5895,16.528,16.5391,69700.0
2009-01-27 13:10:00,29.6,29.64,29.57,29.59,195000.0,16.5503,16.5727,16.5336,16.5447,195000.0
2009-01-27 13:20:00,29.6,29.72,29.59,29.59,100800.0,16.5503,16.6174,16.5447,16.5447,100800.0
2009-01-27 13:30:00,29.57,29.62,29.54,29.6,77300.0,16.5336,16.5615,16.5168,16.5503,77300.0
2009-01-27 13:40:00,29.6,29.72,29.59,29.62,86500.0,16.5503,16.6174,16.5447,16.5615,86500.0
2009-01-27 13:50:00,29.64,29.69,29.57,29.59,64100.0,16.5727,16.6007,16.5336,16.5447,64100.0
2009-01-27 14:00:00,29.57,29.6,29.5,29.54,126300.0,16.5336,16.5503,16.4944,16.5168,126300.0
2009-01-27 14:10:00,29.55,29.63,29.5,29.6,96400.0,16.5224,16.5671,16.4944,16.5503,96400.0
2009-01-27 14:20:00,29.59,29.61,29.47,29.48,99700.0,16.5447,16.5559,16.4776,16.4832,99700.0
2009-01-27 14:30:00,29.48,29.66,29.45,29.6,218900.0,16.4832,16.5839,16.4665,16.5503,218900.0
2009-01-27 14:40:00,29.6,29.61,29.51,29.58,295300.0,16.5503,16.5559,16.5,16.5391,295300.0
2009-01-27 14:50:00,29.59,29.68,29.59,29.63,61500.0,16.5447,16.5951,16.5447,16.5671,61500.0
2009-01-27 15:00:00,29.63,29.68,29.52,29.62,154800.0,16.5671,16.5951,16.5056,16.5615,154800.0
2009-01-27 15:10:00,29.63,29.69,29.58,29.66,108000.0,16.5671,16.6007,16.5391,16.5839,108000.0
2009-01-27 15:20:00,29.66,29.75,29.65,29.68,130300.0,16.5839,16.6342,16.5783,16.5951,130300.0
2009-01-27 15:30:00,29.69,29.69,29.57,29.64,148100.0,16.6007,16.6007,16.5336,16.5727,148100.0
2009-01-27 15:40:00,29.64,29.65,29.5,29.54,214700.0,16.5727,16.5783,16.4944,16.5168,214700.0
2009-01-27 15:50:00,29.54,29.64,29.53,29.6,175400.0,16.5168,16.5727,16.5112,16.5503,175400.0
2009-01-28 09:30:00,29.96,30.0,28.89,29.83,305100.0,16.7516,16.774,16.1533,16.6789,305100.0
2009-01-28 09:40:00,29.82,29.9,29.76,29.84,121500.0,16.6733,16.7181,16.6398,16.6845,121500.0
2009-01-28 09:50:00,29.85,29.9,29.78,29.79,84600.0,16.6901,16.7181,16.651,16.6566,84600.0
2009-01-28 10:00:00,29.79,29.85,29.79,29.82,98400.0,16.6566,16.6901,16.6566,16.6733,98400.0
2009-01-28 10:10:00,29.82,29.83,29.64,29.68,174100.0,16.6733,16.6789,16.5727,16.5951,174100.0
2009-01-28 10:20:00,29.69,29.69,29.57,29.64,154100.0,16.6007,16.6007,16.5336,16.5727,154100.0
2009-01-28 10:30:00,29.63,29.69,29.6,29.61,148300.0,16.5671,16.6007,16.5503,16.5559,148300.0
2009-01-28 10:40:00,29.61,29.65,29.6,29.62,136800.0,16.5559,16.5783,16.5503,16.5615,136800.0
2009-01-28 10:50:00,29.62,29.62,29.55,29.56,82300.0,16.5615,16.5615,16.5224,16.528,82300.0
2009-01-28 11:00:00,29.56,29.61,29.56,29.6,146200.0,16.528,16.5559,16.528,16.5503,146200.0
2009-01-28 11:10:00,29.61,29.61,29.51,29.54,160700.0,16.5559,16.5559,16.5,16.5168,160700.0
2009-01-28 11:20:00,29.54,29.61,29.51,29.55,129800.0,16.5168,16.5559,16.5,16.5224,129800.0
2009-01-28 11:30:00,29.56,29.58,29.51,29.53,155800.0,16.528,16.5391,16.5,16.5112,155800.0
2009-01-28 11:40:00,29.53,29.6,29.51,29.53,102300.0,16.5112,16.5503,16.5,16.5112,102300.0
2009-01-28 11:50:00,29.53,29.59,29.53,29.56,94100.0,16.5112,16.5447,16.5112,16.528,94100.0
2009-01-28 12:00:00,29.57,29.6,29.54,29.6,64300.0,16.5336,16.5503,16.5168,16.5503,64300.0
2009-01-28 12:10:00,29.62,29.65,29.6,29.62,127000.0,16.5615,16.5783,16.5503,16.5615,127000.0
2009-01-28 12:20:00,29.62,29.65,29.62,29.63,85900.0,16.5615,16.5783,16.5615,16.5671,85900.0
2009-01-28 12:30:00,29.64,29.64,29.58,29.6,184800.0,16.5727,16.5727,16.5391,16.5503,184800.0
2009-01-28 12:40:00,29.6,29.63,29.58,29.63,324500.0,16.5503,16.5671,16.5391,16.5671,324500.0
2009-01-28 12:50:00,29.64,29.67,29.63,29.66,227400.0,16.5727,16.5895,16.5671,16.5839,227400.0
2009-01-28 13:00:00,29.66,29.78,29.65,29.74,105700.0,16.5839,16.651,16.5783,16.6286,105700.0
2009-01-28 13:10:00,29.74,29.82,29.72,29.81,144400.0,16.6286,16.6733,16.6174,16.6677,144400.0
2009-01-28 13:20:00,29.82,29.91,29.82,29.89,254600.0,16.6733,16.7237,16.6733,16.7125,254600.0
2009-01-28 13:30:00,29.89,29.94,29.88,29.89,138900.0,16.7125,16.7404,16.7069,16.7125,138900.0
2009-01-28 13:40:00,29.91,29.94,29.89,29.92,124200.0,16.7237,16.7404,16.7125,16.7293,124200.0
2009-01-28 13:50:00,29.92,29.94,29.75,29.76,129800.0,16.7293,16.7404,16.6342,16.6398,129800.0
2009-01-28 14:00:00,29.76,29.79,29.75,29.77,44500.0,16.6398,16.6566,16.6342,16.6454,44500.0
2009-01-28 14:10:00,29.78,29.9,29.64,29.85,336100.0,16.651,16.7181,16.5727,16.6901,336100.0
2009-01-28 14:20:00,29.84,29.93,29.72,29.81,317800.0,16.6845,16.7348,16.6174,16.6677,317800.0
2009-01-28 14:30:00,29.83,29.84,29.67,29.79,214800.0,16.6789,16.6845,16.5895,16.6566,214800.0
2009-01-28 14:40:00,29.79,29.81,29.68,29.78,234200.0,16.6566,16.6677,16.5951,16.651,234200.0
2009-01-28 14:50:00,29.78,29.9,29.71,29.89,213500.0,16.651,16.7181,16.6118,16.7125,213500.0
2009-01-28 15:00:00,29.9,29.95,29.61,29.69,303000.0,16.7181,16.746,16.5559,16.6007,303000.0
2009-01-28 15:10:00,29.68,29.73,29.63,29.69,224000.0,16.5951,16.623,16.5671,16.6007,224000.0
2009-01-28 15:20:00,29.69,29.72,29.53,29.66,315700.0,16.6007,16.6174,16.5112,16.5839,315700.0
2009-01-28 15:30:00,29.65,29.71,29.58,29.67,146200.0,16.5783,16.6118,16.5391,16.5895,146200.0
2009-01-28 15:40:00,29.67,29.8,29.66,29.79,143200.0,16.5895,16.6622,16.5839,16.6566,143200.0
2009-01-28 15:50:00,29.79,29.8,29.66,29.78,332400.0,16.6566,16.6622,16.5839,16.651,332400.0
2009-01-29 09:30:00,29.62,29.73,29.54,29.64,306900.0,16.5615,16.623,16.5168,16.5727,306900.0
2009-01-29 09:40:00,29.67,29.89,29.67,29.87,142600.0,16.5895,16.7125,16.5895,16.7013,142600.0
2009-01-29 09:50:00,29.87,29.89,29.8,29.89,112200.0,16.7013,16.7125,16.6622,16.7125,112200.0
2009-01-29 10:00:00,29.89,30.03,29.82,30.02,385100.0,16.7125,16.7908,16.6733,16.7852,385100.0
2009-01-29 10:10:00,30.03,30.13,30.01,30.1,152300.0,16.7908,16.8467,16.7796,16.8299,152300.0
2009-01-29 10:20:00,30.1,30.18,30.06,30.16,169000.0,16.8299,16.8746,16.8075,16.8634,169000.0
2009-01-29 10:30:00,30.16,30.16,30.06,30.11,235600.0,16.8634,16.8634,16.8075,16.8355,235600.0
2009-01-29 10:40:00,30.12,30.12,29.96,29.97,185000.0,16.8411,16.8411,16.7516,16.7572,185000.0
2009-01-29 10:50:00,29.97,30.08,29.94,30.06,156100.0,16.7572,16.8187,16.7404,16.8075,156100.0
2009-01-29 11:00:00,30.05,30.06,29.97,30.01,150700.0,16.8019,16.8075,16.7572,16.7796,150700.0
2009-01-29 11:10:00,30.02,30.08,30.02,30.07,146500.0,16.7852,16.8187,16.7852,16.8131,146500.0
2009-01-29 11:20:00,30.07,30.07,29.95,29.96,111100.0,16.8131,16.8131,16.746,16.7516,111100.0
2009-01-29 11:30:00,29.95,29.96,29.87,29.87,117500.0,16.746,16.7516,16.7013,16.7013,117500.0
2009-01-29 11:40:00,29.87,29.89,29.78,29.8,99800.0,16.7013,16.7125,16.651,16.6622,99800.0
2009-01-29 11:50:00,29.8,29.83,29.75,29.82,71800.0,16.6622,16.6789,16.6342,16.6733,71800.0
2009-01-29 12:00:00,29.81,29.81,29.66,29.71,347000.0,16.6677,16.6677,16.5839,16.6118,347000.0
2009-01-29 12:10:00,29.71,29.76,29.71,29.74,189300.0,16.6118,16.6398,16.6118,16.6286,189300.0
2009-01-29 12:20:00,29.74,29.76,29.71,29.75,246300.0,16.6286,16.6398,16.6118,16.6342,246300.0
2009-01-29 12:30:00,29.75,29.77,29.66,29.66,122800.0,16.6342,16.6454,16.5839,16.5839,122800.0
2009-01-29 12:40:00,29.67,29.7,29.64,29.68,138700.0,16.5895,16.6062,16.5727,16.5951,138700.0
2009-01-29 12:50:00,29.67,29.68,29.52,29.56,223700.0,16.5895,16.5951,16.5056,16.528,223700.0
2009-01-29 13:00:00,29.56,29.6,29.53,29.58,95200.0,16.528,16.5503,16.5112,16.5391,95200.0
2009-01-29 13:10:00,29.57,29.6,29.56,29.56,75200.0,16.5336,16.5503,16.528,16.528,75200.0
2009-01-29 13:20:00,29.55,29.61,29.51,29.61,74500.0,16.5224,16.5559,16.5,16.5559,74500.0
2009-01-29 13:30:00,29.62,29.62,29.51,29.51,96200.0,16.5615,16.5615,16.5,16.5,96200.0
2009-01-29 13:40:00,29.51,29.57,29.49,29.49,161300.0,16.5,16.5336,16.4888,16.4888,161300.0
2009-01-29 13:50:00,29.49,29.53,29.43,29.52,161300.0,16.4888,16.5112,16.4553,16.5056,161300.0
2009-01-29 14:00:00,29.52,29.58,29.51,29.53,164700.0,16.5056,16.5391,16.5,16.5112,164700.0
2009-01-29 14:10:00,29.54,29.58,29.51,29.58,159500.0,16.5168,16.5391,16.5,16.5391,159500.0
2009-01-29 14:20:00,29.57,29.65,29.54,29.65,173300.0,16.5336,16.5783,16.5168,16.5783,173300.0
2009-01-29 14:30:00,29.64,29.66,29.58,29.6,166300.0,16.5727,16.5839,16.5391,16.5503,166300.0
2009-01-29 14:40:00,29.6,29.67,29.6,29.65,320500.0,16.5503,16.5895,16.5503,16.5783,320500.0
2009-01-29 14:50:00,29.65,29.7,29.57,29.59,165300.0,16.5783,16.6062,16.5336,16.5447,165300.0
2009-01-29 15:00:00,29.6,29.76,29.59,29.71,227400.0,16.5503,16.6398,16.5447,16.6118,227400.0
2009-01-29 15:10:00,29.73,29.73,29.65,29.69,254800.0,16.623,16.623,16.5783,16.6007,254800.0
2009-01-29 15:20:00,29.7,29.7,29.57,29.65,192400.0,16.6062,16.6062,16.5336,16.5783,192400.0
2009-01-29 15:30:00,29.66,29.66,29.5,29.6,320900.0,16.5839,16.5839,16.4944,16.5503,320900.0
2009-01-29 15:40:00,29.61,29.74,29.58,29.59,359700.0,16.5559,16.6286,16.5391,16.5447,359700.0
2009-01-29 15:50:00,29.6,29.65,29.59,29.61,479600.0,16.5503,16.5783,16.5447,16.5559,479600.0
2009-01-30 09:30:00,29.66,29.81,29.61,29.64,258700.0,16.5839,16.6677,16.5559,16.5727,258700.0
2009-01-30 09:40:00,29.64,29.76,29.62,29.72,97900.0,16.5727,16.6398,16.5615,16.6174,97900.0
2009-01-30 09:50:00,29.71,29.81,29.69,29.7,254200.0,16.6118,16.6677,16.6007,16.6062,254200.0
2009-01-30 10:00:00,29.7,29.76,29.62,29.63,281100.0,16.6062,16.6398,16.5615,16.5671,281100.0
2009-01-30 10:10:00,29.63,29.65,29.54,29.62,179300.0,16.5671,16.5783,16.5168,16.5615,179300.0
2009-01-30 10:20:00,29.62,29.66,29.55,29.57,299900.0,16.5615,16.5839,16.5224,16.5336,299900.0
2009-01-30 10:30:00,29.57,29.58,29.42,29.43,198900.0,16.5336,16.5391,16.4497,16.4553,198900.0
2009-01-30 10:40:00,29.42,29.44,29.29,29.3,118800.0,16.4497,16.4609,16.377,16.3826,118800.0
2009-01-30 10:50:00,29.3,29.32,29.26,29.3,248000.0,16.3826,16.3938,16.3602,16.3826,248000.0
2009-01-30 11:00:00,29.31,29.33,29.25,29.26,123200.0,16.3882,16.3994,16.3546,16.3602,123200.0
2009-01-30 11:10:00,29.26,29.26,29.15,29.16,215400.0,16.3602,16.3602,16.2987,16.3043,215400.0
2009-01-30 11:20:00,29.16,29.19,29.12,29.13,138700.0,16.3043,16.3211,16.2819,16.2875,138700.0
2009-01-30 11:30:00,29.14,29.21,29.13,29.16,96700.0,16.2931,16.3323,16.2875,16.3043,96700.0
2009-01-30 11:40:00,29.17,29.24,29.16,29.22,198700.0,16.3099,16.349,16.3043,16.3379,198700.0
2009-01-30 11:50:00,29.22,29.23,29.19,29.2,59000.0,16.3379,16.3435,16.3211,16.3267,59000.0
2009-01-30 12:00:00,29.2,29.21,29.15,29.21,97800.0,16.3267,16.3323,16.2987,16.3323,97800.0
2009-01-30 12:10:00,29.22,29.26,29.21,29.25,117600.0,16.3379,16.3602,16.3323,16.3546,117600.0
2009-01-30 12:20:00,29.26,29.28,29.25,29.26,41300.0,16.3602,16.3714,16.3546,16.3602,41300.0
2009-01-30 12:30:00,29.27,29.27,29.23,29.25,44900.0,16.3658,16.3658,16.3435,16.3546,44900.0
2009-01-30 12:40:00,29.25,29.31,29.25,29.3,43300.0,16.3546,16.3882,16.3546,16.3826,43300.0
2009-01-30 12:50:00,29.31,29.33,29.28,29.32,85100.0,16.3882,16.3994,16.3714,16.3938,85100.0
2009-01-30 13:00:00,29.32,29.45,29.3,29.36,133400.0,16.3938,16.4665,16.3826,16.4161,133400.0
2009-01-30 13:10:00,29.37,29.37,29.25,29.3,140800.0,16.4217,16.4217,16.3546,16.3826,140800.0
2009-01-30 13:20:00,29.3,29.33,29.12,29.2,161400.0,16.3826,16.3994,16.2819,16.3267,161400.0
2009-01-30 13:30:00,29.2,29.2,29.09,29.11,261900.0,16.3267,16.3267,16.2652,16.2764,261900.0
2009-01-30 13:40:00,29.1,29.12,29.02,29.08,292100.0,16.2708,16.2819,16.226,16.2596,292100.0
2009-01-30 13:50:00,29.08,29.17,29.03,29.13,249400.0,16.2596,16.3099,16.2316,16.2875,249400.0
2009-01-30 14:00:00,29.12,29.2,29.08,29.11,313400.0,16.2819,16.3267,16.2596,16.2764,313400.0
2009-01-30 14:10:00,29.1,29.18,29.06,29.12,205900.0,16.2708,16.3155,16.2484,16.2819,205900.0
2009-01-30 14:20:00,29.13,29.25,29.06,29.21,207000.0,16.2875,16.3546,16.2484,16.3323,207000.0
2009-01-30 14:30:00,29.21,29.3,29.17,29.2,133100.0,16.3323,16.3826,16.3099,16.3267,133100.0
2009-01-30 14:40:00,29.2,29.2,29.08,29.11,123300.0,16.3267,16.3267,16.2596,16.2764,123300.0
2009-01-30 14:50:00,29.11,29.15,29.01,29.12,106600.0,16.2764,16.2987,16.2204,16.2819,106600.0
2009-01-30 15:00:00,29.12,29.18,29.0,29.07,272300.0,16.2819,16.3155,16.2149,16.254,272300.0
2009-01-30 15:10:00,29.05,29.23,29.04,29.07,295400.0,16.2428,16.3435,16.2372,16.254,295400.0
2009-01-30 15:20:00,29.07,29.07,28.83,28.83,452600.0,16.254,16.254,16.1198,16.1198,452600.0
2009-01-30 15:30:00,28.83,28.86,28.74,28.78,473700.0,16.1198,16.1366,16.0695,16.0918,473700.0
2009-01-30 15:40:00,28.77,29.04,28.77,28.93,503300.0,16.0863,16.2372,16.0863,16.1757,503300.0
2009-01-30 15:50:00,28.94,28.97,28.82,28.93,489300.0,16.1813,16.1981,16.1142,16.1757,489300.0
2009-02-02 09:30:00,28.65,28.66,28.54,28.6,256300.0,16.0192,16.0247,15.9576,15.9912,256300.0
2009-02-02 09:40:00,28.6,28.6,28.5,28.54,167700.0,15.9912,15.9912,15.9353,15.9576,167700.0
2009-02-02 09:50:00,28.55,28.6,28.51,28.6,104200.0,15.9632,15.9912,15.9409,15.9912,104200.0
2009-02-02 10:00:00,28.6,28.66,28.42,28.47,349200.0,15.9912,16.0247,15.8906,15.9185,349200.0
2009-02-02 10:10:00,28.47,28.65,28.47,28.57,110500.0,15.9185,16.0192,15.9185,15.9744,110500.0
2009-02-02 10:20:00,28.56,28.58,28.51,28.55,112000.0,15.9688,15.98,15.9409,15.9632,112000.0
2009-02-02 10:30:00,28.56,28.66,28.5,28.6,231900.0,15.9688,16.0247,15.9353,15.9912,231900.0
2009-02-02 10:40:00,28.61,28.62,28.57,28.62,235900.0,15.9968,16.0024,15.9744,16.0024,235900.0
2009-02-02 10:50:00,28.62,28.75,28.61,28.74,157200.0,16.0024,16.0751,15.9968,16.0695,157200.0
2009-02-02 11:00:00,28.73,28.73,28.64,28.69,117800.0,16.0639,16.0639,16.0136,16.0415,117800.0
2009-02-02 11:10:00,28.7,28.77,28.69,28.75,83900.0,16.0471,16.0863,16.0415,16.0751,83900.0
2009-02-02 11:20:00,28.76,28.76,28.64,28.72,90500.0,16.0807,16.0807,16.0136,16.0583,90500.0
2009-02-02 11:30:00,28.72,28.81,28.72,28.74,168000.0,16.0583,16.1086,16.0583,16.0695,168000.0
2009-02-02 11:40:00,28.73,28.81,28.71,28.78,88300.0,16.0639,16.1086,16.0527,16.0918,88300.0
2009-02-02 11:50:00,28.78,28.85,28.77,28.85,202400.0,16.0918,16.131,16.0863,16.131,202400.0
2009-02-02 12:00:00,28.86,28.97,28.86,28.91,151000.0,16.1366,16.1981,16.1366,16.1645,151000.0
2009-02-02 12:10:00,28.91,28.97,28.89,28.95,134700.0,16.1645,16.1981,16.1533,16.1869,134700.0
2009-02-02 12:20:00,28.95,28.96,28.91,28.94,147300.0,16.1869,16.1925,16.1645,16.1813,147300.0
2009-02-02 12:30:00,28.94,29.06,28.94,29.05,180800.0,16.1813,16.2484,16.1813,16.2428,180800.0
2009-02-02 12:40:00,29.06,29.08,29.01,29.03,188300.0,16.2484,16.2596,16.2204,16.2316,188300.0
2009-02-02 12:50:00,29.03,29.1,29.01,29.07,137900.0,16.2316,16.2708,16.2204,16.254,137900.0
2009-02-02 13:00:00,29.06,29.08,29.01,29.03,159400.0,16.2484,16.2596,16.2204,16.2316,159400.0
2009-02-02 13:10:00,29.03,29.04,28.98,29.0,138000.0,16.2316,16.2372,16.2037,16.2149,138000.0
2009-02-02 13:20:00,29.01,29.01,28.91,28.96,130400.0,16.2204,16.2204,16.1645,16.1925,130400.0
2009-02-02 13:30:00,28.97,29.03,28.96,29.01,147700.0,16.1981,16.2316,16.1925,16.2204,147700.0
2009-02-02 13:40:00,29.0,29.02,28.98,29.01,105400.0,16.2149,16.226,16.2037,16.2204,105400.0
2009-02-02 13:50:00,29.01,29.01,28.86,28.87,173700.0,16.2204,16.2204,16.1366,16.1422,173700.0
2009-02-02 14:00:00,28.87,28.88,28.79,28.85,180000.0,16.1422,16.1478,16.0974,16.131,180000.0
2009-02-02 14:10:00,28.84,28.92,28.84,28.89,200600.0,16.1254,16.1701,16.1254,16.1533,200600.0
2009-02-02 14:20:00,28.89,28.92,28.83,28.92,182500.0,16.1533,16.1701,16.1198,16.1701,182500.0
2009-02-02 14:30:00,28.93,28.94,28.84,28.88,314400.0,16.1757,16.1813,16.1254,16.1478,314400.0
2009-02-02 14:40:00,28.87,28.96,28.87,28.91,235500.0,16.1422,16.1925,16.1422,16.1645,235500.0
2009-02-02 14:50:00,28.9,28.97,28.88,28.91,203600.0,16.1589,16.1981,16.1478,16.1645,203600.0
2009-02-02 15:00:00,28.91,29.04,28.9,29.02,220300.0,16.1645,16.2372,16.1589,16.226,220300.0
2009-02-02 15:10:00,29.02,29.04,28.97,29.02,181700.0,16.226,16.2372,16.1981,16.226,181700.0
2009-02-02 15:20:00,29.02,29.1,29.0,29.07,213400.0,16.226,16.2708,16.2149,16.254,213400.0
2009-02-02 15:30:00,29.09,29.15,29.05,29.08,247400.0,16.2652,16.2987,16.2428,16.2596,247400.0
2009-02-02 15:40:00,29.09,29.24,29.09,29.12,187900.0,16.2652,16.349,16.2652,16.2819,187900.0
2009-02-02 15:50:00,29.13,29.16,29.04,29.07,369600.0,16.2875,16.3043,16.2372,16.254,369600.0
2009-02-03 09:30:00,29.04,29.23,28.95,28.99,230700.0,16.2372,16.3435,16.1869,16.2093,230700.0
2009-02-03 09:40:00,28.99,29.11,28.92,29.03,240000.0,16.2093,16.2764,16.1701,16.2316,240000.0
2009-02-03 09:50:00,29.03,29.07,28.95,28.97,103000.0,16.2316,16.254,16.1869,16.1981,103000.0
2009-02-03 10:00:00,28.97,29.08,28.88,28.98,441500.0,16.1981,16.2596,16.1478,16.2037,441500.0
2009-02-03 10:10:00,28.98,29.04,28.89,28.9,95700.0,16.2037,16.2372,16.1533,16.1589,95700.0
2009-02-03 10:20:00,28.89,28.97,28.89,28.94,76100.0,16.1533,16.1981,16.1533,16.1813,76100.0
2009-02-03 10:30:00,28.95,29.04,28.91,28.97,119700.0,16.1869,16.2372,16.1645,16.1981,119700.0
2009-02-03 10:40:00,28.98,29.11,28.98,29.09,138100.0,16.2037,16.2764,16.2037,16.2652,138100.0
2009-02-03 10:50:00,29.08,29.12,28.96,29.03,109600.0,16.2596,16.2819,16.1925,16.2316,109600.0
2009-02-03 11:00:00,29.03,29.2,29.03,29.13,138200.0,16.2316,16.3267,16.2316,16.2875,138200.0
2009-02-03 11:10:00,29.14,29.16,29.0,29.04,123400.0,16.2931,16.3043,16.2149,16.2372,123400.0
2009-02-03 11:20:00,29.05,29.11,29.01,29.03,237600.0,16.2428,16.2764,16.2204,16.2316,237600.0
2009-02-03 11:30:00,29.04,29.08,29.03,29.03,74200.0,16.2372,16.2596,16.2316,16.2316,74200.0
2009-02-03 11:40:00,29.03,29.05,29.0,29.03,103500.0,16.2316,16.2428,16.2149,16.2316,103500.0
2009-02-03 11:50:00,29.03,29.03,28.96,28.97,49200.0,16.2316,16.2316,16.1925,16.1981,49200.0
2009-02-03 12:00:00,28.98,29.02,28.98,29.0,60000.0,16.2037,16.226,16.2037,16.2149,60000.0
2009-02-03 12:10:00,28.99,29.08,28.95,28.96,189400.0,16.2093,16.2596,16.1869,16.1925,189400.0
2009-02-03 12:20:00,28.96,29.0,28.96,29.0,30600.0,16.1925,16.2149,16.1925,16.2149,30600.0
2009-02-03 12:30:00,29.0,29.05,29.0,29.02,49000.0,16.2149,16.2428,16.2149,16.226,49000.0
2009-02-03 12:40:00,29.02,29.06,29.0,29.0,102300.0,16.226,16.2484,16.2149,16.2149,102300.0
2009-02-03 12:50:00,29.0,29.02,28.97,28.98,205900.0,16.2149,16.226,16.1981,16.2037,205900.0
2009-02-03 13:00:00,28.98,29.04,28.96,29.02,66800.0,16.2037,16.2372,16.1925,16.226,66800.0
2009-02-03 13:10:00,29.02,29.12,29.01,29.09,60100.0,16.226,16.2819,16.2204,16.2652,60100.0
2009-02-03 13:20:00,29.09,29.09,29.03,29.04,179500.0,16.2652,16.2652,16.2316,16.2372,179500.0
2009-02-03 13:30:00,29.05,29.15,29.04,29.13,171100.0,16.2428,16.2987,16.2372,16.2875,171100.0
2009-02-03 13:40:00,29.13,29.16,29.11,29.14,58700.0,16.2875,16.3043,16.2764,16.2931,58700.0
2009-02-03 13:50:00,29.13,29.16,29.11,29.14,67700.0,16.2875,16.3043,16.2764,16.2931,67700.0
2009-02-03 14:00:00,29.14,29.19,29.13,29.18,248300.0,16.2931,16.3211,16.2875,16.3155,248300.0
2009-02-03 14:10:00,29.2,29.26,29.19,29.25,258700.0,16.3267,16.3602,16.3211,16.3546,258700.0
2009-02-03 14:20:00,29.25,29.29,29.2,29.21,144800.0,16.3546,16.377,16.3267,16.3323,144800.0
2009-02-03 14:30:00,29.21,29.36,29.21,29.31,349300.0,16.3323,16.4161,16.3323,16.3882,349300.0
2009-02-03 14:40:00,29.32,29.35,29.28,29.32,154100.0,16.3938,16.4105,16.3714,16.3938,154100.0
2009-02-03 14:50:00,29.32,29.35,29.26,29.3,166600.0,16.3938,16.4105,16.3602,16.3826,166600.0
2009-02-03 15:00:00,29.3,29.44,29.27,29.44,272100.0,16.3826,16.4609,16.3658,16.4609,272100.0
2009-02-03 15:10:00,29.45,29.47,29.35,29.35,179300.0,16.4665,16.4776,16.4105,16.4105,179300.0
2009-02-03 15:20:00,29.35,29.46,29.32,29.37,151100.0,16.4105,16.4721,16.3938,16.4217,151100.0
2009-02-03 15:30:00,29.37,29.44,29.3,29.4,152200.0,16.4217,16.4609,16.3826,16.4385,152200.0
2009-02-03 15:40:00,29.4,29.43,29.26,29.31,260300.0,16.4385,16.4553,16.3602,16.3882,260300.0
2009-02-03 15:50:00,29.32,29.39,29.29,29.3,541300.0,16.3938,16.4329,16.377,16.3826,541300.0
2009-02-04 09:30:00,29.41,29.58,29.37,29.51,65600.0,16.4441,16.5391,16.4217,16.5,65600.0
2009-02-04 09:40:00,29.51,29.6,29.5,29.59,205600.0,16.5,16.5503,16.4944,16.5447,205600.0
2009-02-04 09:50:00,29.59,29.59,29.48,29.53,205400.0,16.5447,16.5447,16.4832,16.5112,205400.0
2009-02-04 10:00:00,29.54,29.64,29.54,29.61,455400.0,16.5168,16.5727,16.5168,16.5559,455400.0
2009-02-04 10:10:00,29.61,29.76,29.61,29.74,285900.0,16.5559,16.6398,16.5559,16.6286,285900.0
2009-02-04 10:20:00,29.74,29.78,29.72,29.76,147500.0,16.6286,16.651,16.6174,16.6398,147500.0
2009-02-04 10:30:00,29.76,29.83,29.71,29.72,201300.0,16.6398,16.6789,16.6118,16.6174,201300.0
2009-02-04 10:40:00,29.72,29.79,29.7,29.76,214300.0,16.6174,16.6566,16.6062,16.6398,214300.0
2009-02-04 10:50:00,29.76,29.83,29.73,29.79,118200.0,16.6398,16.6789,16.623,16.6566,118200.0
2009-02-04 11:00:00,29.79,29.8,29.73,29.75,130300.0,16.6566,16.6622,16.623,16.6342,130300.0
2009-02-04 11:10:00,29.75,29.76,29.64,29.66,121900.0,16.6342,16.6398,16.5727,16.5839,121900.0
2009-02-04 11:20:00,29.66,29.73,29.62,29.67,77200.0,16.5839,16.623,16.5615,16.5895,77200.0
2009-02-04 11:30:00,29.67,29.69,29.64,29.65,70600.0,16.5895,16.6007,16.5727,16.5783,70600.0
2009-02-04 11:40:00,29.64,29.66,29.6,29.64,121100.0,16.5727,16.5839,16.5503,16.5727,121100.0
2009-02-04 11:50:00,29.64,29.68,29.61,29.61,121700.0,16.5727,16.5951,16.5559,16.5559,121700.0
2009-02-04 12:00:00,29.62,29.69,29.62,29.67,58000.0,16.5615,16.6007,16.5615,16.5895,58000.0
2009-02-04 12:10:00,29.67,29.68,29.64,29.66,133300.0,16.5895,16.5951,16.5727,16.5839,133300.0
2009-02-04 12:20:00,29.66,29.67,29.59,29.59,101300.0,16.5839,16.5895,16.5447,16.5447,101300.0
2009-02-04 12:30:00,29.59,29.65,29.58,29.64,90800.0,16.5447,16.5783,16.5391,16.5727,90800.0
2009-02-04 12:40:00,29.65,29.71,29.64,29.7,187700.0,16.5783,16.6118,16.5727,16.6062,187700.0
2009-02-04 12:50:00,29.71,29.72,29.58,29.61,158800.0,16.6118,16.6174,16.5391,16.5559,158800.0
2009-02-04 13:00:00,29.62,29.62,29.55,29.62,201400.0,16.5615,16.5615,16.5224,16.5615,201400.0
2009-02-04 13:10:00,29.62,29.62,29.56,29.58,194600.0,16.5615,16.5615,16.528,16.5391,194600.0
2009-02-04 13:20:00,29.58,29.66,29.58,29.65,110500.0,16.5391,16.5839,16.5391,16.5783,110500.0
2009-02-04 13:30:00,29.65,29.66,29.51,29.53,150100.0,16.5783,16.5839,16.5,16.5112,150100.0
2009-02-04 13:40:00,29.54,29.55,29.43,29.43,310200.0,16.5168,16.5224,16.4553,16.4553,310200.0
2009-02-04 13:50:00,29.43,29.68,29.29,29.41,681600.0,16.4553,16.5951,16.377,16.4441,681600.0
2009-02-04 14:00:00,29.4,29.6,29.33,29.33,189800.0,16.4385,16.5503,16.3994,16.3994,189800.0
2009-02-04 14:10:00,29.33,29.41,29.32,29.32,194500.0,16.3994,16.4441,16.3938,16.3938,194500.0
2009-02-04 14:20:00,29.32,29.36,29.23,29.33,201300.0,16.3938,16.4161,16.3435,16.3994,201300.0
2009-02-04 14:30:00,29.34,29.4,29.31,29.37,140200.0,16.405,16.4385,16.3882,16.4217,140200.0
2009-02-04 14:40:00,29.39,29.41,29.35,29.39,185800.0,16.4329,16.4441,16.4105,16.4329,185800.0
2009-02-04 14:50:00,29.39,29.56,29.34,29.49,368700.0,16.4329,16.528,16.405,16.4888,368700.0
2009-02-04 15:00:00,29.48,29.54,29.41,29.52,505200.0,16.4832,16.5168,16.4441,16.5056,505200.0
2009-02-04 15:10:00,29.52,29.56,29.46,29.52,195800.0,16.5056,16.528,16.4721,16.5056,195800.0
2009-02-04 15:20:00,29.51,29.56,29.41,29.51,371600.0,16.5,16.528,16.4441,16.5,371600.0
2009-02-04 15:30:00,29.51,29.54,29.48,29.51,228500.0,16.5,16.5168,16.4832,16.5,228500.0
2009-02-04 15:40:00,29.51,29.58,29.51,29.53,198400.0,16.5,16.5391,16.5,16.5112,198400.0
2009-02-04 15:50:00,29.52,29.6,29.5,29.53,222200.0,16.5056,16.5503,16.4944,16.5112,222200.0
2009-02-05 09:30:00,29.4,29.49,29.32,29.34,146300.0,16.4385,16.4888,16.3938,16.405,146300.0
2009-02-05 09:40:00,29.34,29.45,29.31,29.4,136700.0,16.405,16.4665,16.3882,16.4385,136700.0
2009-02-05 09:50:00,29.4,29.4,29.26,29.38,314800.0,16.4385,16.4385,16.3602,16.4273,314800.0
2009-02-05 10:00:00,29.38,29.39,29.24,29.36,157200.0,16.4273,16.4329,16.349,16.4161,157200.0
2009-02-05 10:10:00,29.37,29.4,29.27,29.32,131900.0,16.4217,16.4385,16.3658,16.3938,131900.0
2009-02-05 10:20:00,29.31,29.31,29.25,29.26,267900.0,16.3882,16.3882,16.3546,16.3602,267900.0
2009-02-05 10:30:00,29.26,29.31,29.21,29.29,213000.0,16.3602,16.3882,16.3323,16.377,213000.0
2009-02-05 10:40:00,29.29,29.4,29.28,29.34,147600.0,16.377,16.4385,16.3714,16.405,147600.0
2009-02-05 10:50:00,29.34,29.54,29.31,29.53,410800.0,16.405,16.5168,16.3882,16.5112,410800.0
2009-02-05 11:00:00,29.54,29.57,29.49,29.56,181800.0,16.5168,16.5336,16.4888,16.528,181800.0
2009-02-05 11:10:00,29.57,29.61,29.53,29.58,227300.0,16.5336,16.5559,16.5112,16.5391,227300.0
2009-02-05 11:20:00,29.58,29.66,29.58,29.62,72600.0,16.5391,16.5839,16.5391,16.5615,72600.0
2009-02-05 11:30:00,29.61,29.7,29.61,29.63,219300.0,16.5559,16.6062,16.5559,16.5671,219300.0
2009-02-05 11:40:00,29.62,29.65,29.59,29.6,111000.0,16.5615,16.5783,16.5447,16.5503,111000.0
2009-02-05 11:50:00,29.6,29.71,29.6,29.71,77000.0,16.5503,16.6118,16.5503,16.6118,77000.0
2009-02-05 12:00:00,29.72,29.84,29.72,29.78,198600.0,16.6174,16.6845,16.6174,16.651,198600.0
2009-02-05 12:10:00,29.78,29.82,29.74,29.75,151700.0,16.651,16.6733,16.6286,16.6342,151700.0
2009-02-05 12:20:00,29.76,29.77,29.67,29.67,110200.0,16.6398,16.6454,16.5895,16.5895,110200.0
2009-02-05 12:30:00,29.67,29.8,29.66,29.78,137000.0,16.5895,16.6622,16.5839,16.651,137000.0
2009-02-05 12:40:00,29.77,29.81,29.75,29.76,92100.0,16.6454,16.6677,16.6342,16.6398,92100.0
2009-02-05 12:50:00,29.76,29.81,29.7,29.79,431600.0,16.6398,16.6677,16.6062,16.6566,431600.0
2009-02-05 13:00:00,29.8,29.82,29.73,29.82,97000.0,16.6622,16.6733,16.623,16.6733,97000.0
2009-02-05 13:10:00,29.82,29.82,29.65,29.66,164800.0,16.6733,16.6733,16.5783,16.5839,164800.0
2009-02-05 13:20:00,29.66,29.7,29.65,29.67,93100.0,16.5839,16.6062,16.5783,16.5895,93100.0
2009-02-05 13:30:00,29.67,29.74,29.66,29.71,200700.0,16.5895,16.6286,16.5839,16.6118,200700.0
2009-02-05 13:40:00,29.71,29.8,29.68,29.77,197100.0,16.6118,16.6622,16.5951,16.6454,197100.0
2009-02-05 13:50:00,29.77,29.81,29.73,29.74,142100.0,16.6454,16.6677,16.623,16.6286,142100.0
2009-02-05 14:00:00,29.74,29.87,29.74,29.86,145100.0,16.6286,16.7013,16.6286,16.6957,145100.0
2009-02-05 14:10:00,29.86,29.87,29.75,29.78,154200.0,16.6957,16.7013,16.6342,16.651,154200.0
2009-02-05 14:20:00,29.78,29.85,29.76,29.84,201200.0,16.651,16.6901,16.6398,16.6845,201200.0
2009-02-05 14:30:00,29.84,29.87,29.75,29.82,270500.0,16.6845,16.7013,16.6342,16.6733,270500.0
2009-02-05 14:40:00,29.81,29.82,29.7,29.7,203900.0,16.6677,16.6733,16.6062,16.6062,203900.0
2009-02-05 14:50:00,29.71,29.72,29.66,29.68,448500.0,16.6118,16.6174,16.5839,16.5951,448500.0
2009-02-05 15:00:00,29.68,29.72,29.53,29.64,376500.0,16.5951,16.6174,16.5112,16.5727,376500.0
2009-02-05 15:10:00,29.66,29.71,29.64,29.69,198400.0,16.5839,16.6118,16.5727,16.6007,198400.0
2009-02-05 15:20:00,29.69,29.81,29.69,29.78,180400.0,16.6007,16.6677,16.6007,16.651,180400.0
2009-02-05 15:30:00,29.78,29.8,29.67,29.7,223700.0,16.651,16.6622,16.5895,16.6062,223700.0
2009-02-05 15:40:00,29.71,29.81,29.7,29.72,272700.0,16.6118,16.6677,16.6062,16.6174,272700.0
2009-02-05 15:50:00,29.72,29.74,29.66,29.69,573400.0,16.6174,16.6286,16.5839,16.6007,573400.0
2009-02-06 09:30:00,29.7,29.71,29.45,29.5,176200.0,16.6062,16.6118,16.4665,16.4944,176200.0
2009-02-06 09:40:00,29.5,29.71,29.46,29.68,174500.0,16.4944,16.6118,16.4721,16.5951,174500.0
2009-02-06 09:50:00,29.69,29.81,29.66,29.74,97800.0,16.6007,16.6677,16.5839,16.6286,97800.0
2009-02-06 10:00:00,29.74,29.8,29.64,29.74,169000.0,16.6286,16.6622,16.5727,16.6286,169000.0
2009-02-06 10:10:00,29.74,29.76,29.67,29.67,201200.0,16.6286,16.6398,16.5895,16.5895,201200.0
2009-02-06 10:20:00,29.67,29.75,29.66,29.73,150300.0,16.5895,16.6342,16.5839,16.623,150300.0
2009-02-06 10:30:00,29.72,29.84,29.72,29.82,106900.0,16.6174,16.6845,16.6174,16.6733,106900.0
2009-02-06 10:40:00,29.81,29.84,29.76,29.82,87000.0,16.6677,16.6845,16.6398,16.6733,87000.0
2009-02-06 10:50:00,29.83,29.88,29.8,29.8,140900.0,16.6789,16.7069,16.6622,16.6622,140900.0
2009-02-06 11:00:00,29.81,29.87,29.79,29.8,105800.0,16.6677,16.7013,16.6566,16.6622,105800.0
2009-02-06 11:10:00,29.8,29.81,29.77,29.79,96600.0,16.6622,16.6677,16.6454,16.6566,96600.0
2009-02-06 11:20:00,29.78,29.79,29.74,29.74,77100.0,16.651,16.6566,16.6286,16.6286,77100.0
2009-02-06 11:30:00,29.74,29.75,29.7,29.73,73600.0,16.6286,16.6342,16.6062,16.623,73600.0
2009-02-06 11:40:00,29.73,29.8,29.73,29.76,78500.0,16.623,16.6622,16.623,16.6398,78500.0
2009-02-06 11:50:00,29.75,29.81,29.75,29.78,107800.0,16.6342,16.6677,16.6342,16.651,107800.0
2009-02-06 12:00:00,29.78,29.79,29.74,29.78,94000.0,16.651,16.6566,16.6286,16.651,94000.0
2009-02-06 12:10:00,29.78,29.8,29.74,29.77,273700.0,16.651,16.6622,16.6286,16.6454,273700.0
2009-02-06 12:20:00,29.77,29.85,29.73,29.73,200500.0,16.6454,16.6901,16.623,16.623,200500.0
2009-02-06 12:30:00,29.74,29.86,29.73,29.83,172500.0,16.6286,16.6957,16.623,16.6789,172500.0
2009-02-06 12:40:00,29.83,29.86,29.78,29.8,137600.0,16.6789,16.6957,16.651,16.6622,137600.0
2009-02-06 12:50:00,29.79,29.86,29.77,29.86,122700.0,16.6566,16.6957,16.6454,16.6957,122700.0
2009-02-06 13:00:00,29.87,30.1,29.87,30.09,388300.0,16.7013,16.8299,16.7013,16.8243,388300.0
2009-02-06 13:10:00,30.09,30.11,30.05,30.11,158700.0,16.8243,16.8355,16.8019,16.8355,158700.0
2009-02-06 13:20:00,30.12,30.16,30.1,30.15,241900.0,16.8411,16.8634,16.8299,16.8579,241900.0
2009-02-06 13:30:00,30.15,30.22,30.13,30.19,264000.0,16.8579,16.897,16.8467,16.8802,264000.0
2009-02-06 13:40:00,30.18,30.18,30.11,30.11,215900.0,16.8746,16.8746,16.8355,16.8355,215900.0
2009-02-06 13:50:00,30.11,30.14,30.09,30.13,148900.0,16.8355,16.8523,16.8243,16.8467,148900.0
2009-02-06 14:00:00,30.13,30.14,30.04,30.05,257800.0,16.8467,16.8523,16.7963,16.8019,257800.0
2009-02-06 14:10:00,30.05,30.08,29.98,29.98,221100.0,16.8019,16.8187,16.7628,16.7628,221100.0
2009-02-06 14:20:00,29.98,30.06,29.97,30.06,188100.0,16.7628,16.8075,16.7572,16.8075,188100.0
2009-02-06 14:30:00,30.07,30.17,30.04,30.04,430100.0,16.8131,16.869,16.7963,16.7963,430100.0
2009-02-06 14:40:00,30.04,30.06,29.99,29.99,192400.0,16.7963,16.8075,16.7684,16.7684,192400.0
2009-02-06 14:50:00,29.99,30.03,29.94,30.02,201000.0,16.7684,16.7908,16.7404,16.7852,201000.0
2009-02-06 15:00:00,30.02,30.03,29.93,29.99,325600.0,16.7852,16.7908,16.7348,16.7684,325600.0
2009-02-06 15:10:00,29.99,30.04,29.95,30.02,423800.0,16.7684,16.7963,16.746,16.7852,423800.0
2009-02-06 15:20:00,30.02,30.05,29.91,30.01,305900.0,16.7852,16.8019,16.7237,16.7796,305900.0
2009-02-06 15:30:00,30.01,30.03,29.94,29.98,233600.0,16.7796,16.7908,16.7404,16.7628,233600.0
2009-02-06 15:40:00,29.97,30.07,29.96,29.98,361300.0,16.7572,16.8131,16.7516,16.7628,361300.0
2009-02-06 15:50:00,29.98,30.03,29.94,29.95,368200.0,16.7628,16.7908,16.7404,16.746,368200.0
2009-02-09 09:30:00,29.93,30.05,29.89,29.94,104600.0,16.7348,16.8019,16.7125,16.7404,104600.0
2009-02-09 09:40:00,29.93,29.93,29.67,29.67,183600.0,16.7348,16.7348,16.5895,16.5895,183600.0
2009-02-09 09:50:00,29.66,29.66,29.59,29.64,78000.0,16.5839,16.5839,16.5447,16.5727,78000.0
2009-02-09 10:00:00,29.64,29.65,29.46,29.47,86500.0,16.5727,16.5783,16.4721,16.4776,86500.0
2009-02-09 10:10:00,29.48,29.49,29.43,29.43,81900.0,16.4832,16.4888,16.4553,16.4553,81900.0
2009-02-09 10:20:00,29.43,29.51,29.42,29.51,82800.0,16.4553,16.5,16.4497,16.5,82800.0
2009-02-09 10:30:00,29.51,29.67,29.51,29.67,178600.0,16.5,16.5895,16.5,16.5895,178600.0
2009-02-09 10:40:00,29.68,29.81,29.68,29.8,98600.0,16.5951,16.6677,16.5951,16.6622,98600.0
2009-02-09 10:50:00,29.8,29.85,29.74,29.84,73100.0,16.6622,16.6901,16.6286,16.6845,73100.0
2009-02-09 11:00:00,29.84,29.84,29.78,29.78,76800.0,16.6845,16.6845,16.651,16.651,76800.0
2009-02-09 11:10:00,29.79,29.79,29.67,29.68,74100.0,16.6566,16.6566,16.5895,16.5951,74100.0
2009-02-09 11:20:00,29.68,29.69,29.62,29.64,94300.0,16.5951,16.6007,16.5615,16.5727,94300.0
2009-02-09 11:30:00,29.63,29.64,29.54,29.54,86500.0,16.5671,16.5727,16.5168,16.5168,86500.0
2009-02-09 11:40:00,29.54,29.55,29.46,29.5,54600.0,16.5168,16.5224,16.4721,16.4944,54600.0
2009-02-09 11:50:00,29.5,29.54,29.5,29.54,22100.0,16.4944,16.5168,16.4944,16.5168,22100.0
2009-02-09 12:00:00,29.54,29.6,29.54,29.57,68100.0,16.5168,16.5503,16.5168,16.5336,68100.0
2009-02-09 12:10:00,29.56,29.61,29.53,29.6,169300.0,16.528,16.5559,16.5112,16.5503,169300.0
2009-02-09 12:20:00,29.6,29.67,29.59,29.66,63600.0,16.5503,16.5895,16.5447,16.5839,63600.0
2009-02-09 12:30:00,29.66,29.68,29.64,29.67,43800.0,16.5839,16.5951,16.5727,16.5895,43800.0
2009-02-09 12:40:00,29.66,29.69,29.62,29.69,200000.0,16.5839,16.6007,16.5615,16.6007,200000.0
2009-02-09 12:50:00,29.7,29.77,29.7,29.72,165200.0,16.6062,16.6454,16.6062,16.6174,165200.0
2009-02-09 13:00:00,29.72,29.77,29.71,29.76,114800.0,16.6174,16.6454,16.6118,16.6398,114800.0
2009-02-09 13:10:00,29.77,29.78,29.71,29.71,40400.0,16.6454,16.651,16.6118,16.6118,40400.0
2009-02-09 13:20:00,29.7,29.71,29.67,29.69,46700.0,16.6062,16.6118,16.5895,16.6007,46700.0
2009-02-09 13:30:00,29.69,29.69,29.57,29.6,114200.0,16.6007,16.6007,16.5336,16.5503,114200.0
2009-02-09 13:40:00,29.61,29.61,29.55,29.58,98000.0,16.5559,16.5559,16.5224,16.5391,98000.0
2009-02-09 13:50:00,29.57,29.64,29.55,29.64,241100.0,16.5336,16.5727,16.5224,16.5727,241100.0
2009-02-09 14:00:00,29.64,29.66,29.62,29.65,79600.0,16.5727,16.5839,16.5615,16.5783,79600.0
2009-02-09 14:10:00,29.65,29.65,29.57,29.61,117600.0,16.5783,16.5783,16.5336,16.5559,117600.0
2009-02-09 14:20:00,29.62,29.68,29.52,29.55,396900.0,16.5615,16.5951,16.5056,16.5224,396900.0
2009-02-09 14:30:00,29.56,29.61,29.55,29.6,302800.0,16.528,16.5559,16.5224,16.5503,302800.0
2009-02-09 14:40:00,29.6,29.65,29.55,29.65,127300.0,16.5503,16.5783,16.5224,16.5783,127300.0
2009-02-09 14:50:00,29.66,29.66,29.62,29.64,76900.0,16.5839,16.5839,16.5615,16.5727,76900.0
2009-02-09 15:00:00,29.64,29.67,29.61,29.63,236600.0,16.5727,16.5895,16.5559,16.5671,236600.0
2009-02-09 15:10:00,29.63,29.67,29.56,29.63,162100.0,16.5671,16.5895,16.528,16.5671,162100.0
2009-02-09 15:20:00,29.63,29.77,29.63,29.77,101500.0,16.5671,16.6454,16.5671,16.6454,101500.0
2009-02-09 15:30:00,29.77,29.79,29.67,29.67,221100.0,16.6454,16.6566,16.5895,16.5895,221100.0
2009-02-09 15:40:00,29.67,29.73,29.65,29.72,202800.0,16.5895,16.623,16.5783,16.6174,202800.0
2009-02-09 15:50:00,29.72,29.76,29.67,29.7,453200.0,16.6174,16.6398,16.5895,16.6062,453200.0
2009-02-10 09:30:00,29.57,29.71,29.38,29.46,76300.0,16.5336,16.6118,16.4273,16.4721,76300.0
2009-02-10 09:40:00,29.45,29.46,29.36,29.39,184600.0,16.4665,16.4721,16.4161,16.4329,184600.0
2009-02-10 09:50:00,29.39,29.44,29.33,29.41,374800.0,16.4329,16.4609,16.3994,16.4441,374800.0
2009-02-10 10:00:00,29.41,29.56,29.4,29.55,162500.0,16.4441,16.528,16.4385,16.5224,162500.0
2009-02-10 10:10:00,29.55,29.55,29.46,29.49,179000.0,16.5224,16.5224,16.4721,16.4888,179000.0
2009-02-10 10:20:00,29.49,29.55,29.47,29.47,230700.0,16.4888,16.5224,16.4776,16.4776,230700.0
2009-02-10 10:30:00,29.47,29.5,29.44,29.5,91300.0,16.4776,16.4944,16.4609,16.4944,91300.0
2009-02-10 10:40:00,29.5,29.59,29.49,29.58,160100.0,16.4944,16.5447,16.4888,16.5391,160100.0
2009-02-10 10:50:00,29.57,29.65,29.57,29.65,77900.0,16.5336,16.5783,16.5336,16.5783,77900.0
2009-02-10 11:00:00,29.65,29.73,29.28,29.39,342500.0,16.5783,16.623,16.3714,16.4329,342500.0
2009-02-10 11:10:00,29.4,29.4,29.17,29.24,344100.0,16.4385,16.4385,16.3099,16.349,344100.0
2009-02-10 11:20:00,29.26,29.35,29.23,29.24,238000.0,16.3602,16.4105,16.3435,16.349,238000.0
2009-02-10 11:30:00,29.24,29.24,28.9,28.94,335800.0,16.349,16.349,16.1589,16.1813,335800.0
2009-02-10 11:40:00,28.94,29.17,28.91,29.13,633300.0,16.1813,16.3099,16.1645,16.2875,633300.0
2009-02-10 11:50:00,29.13,29.13,28.99,29.06,404200.0,16.2875,16.2875,16.2093,16.2484,404200.0
2009-02-10 12:00:00,29.07,29.07,28.97,28.99,161900.0,16.254,16.254,16.1981,16.2093,161900.0
2009-02-10 12:10:00,28.99,29.12,28.98,29.09,70800.0,16.2093,16.2819,16.2037,16.2652,70800.0
2009-02-10 12:20:00,29.08,29.09,29.01,29.04,82800.0,16.2596,16.2652,16.2204,16.2372,82800.0
2009-02-10 12:30:00,29.03,29.06,29.0,29.06,77900.0,16.2316,16.2484,16.2149,16.2484,77900.0
2009-02-10 12:40:00,29.08,29.1,29.04,29.08,92600.0,16.2596,16.2708,16.2372,16.2596,92600.0
2009-02-10 12:50:00,29.08,29.1,29.06,29.08,84800.0,16.2596,16.2708,16.2484,16.2596,84800.0
2009-02-10 13:00:00,29.09,29.1,28.94,28.97,146300.0,16.2652,16.2708,16.1813,16.1981,146300.0
2009-02-10 13:10:00,28.97,28.99,28.9,28.91,131500.0,16.1981,16.2093,16.1589,16.1645,131500.0
2009-02-10 13:20:00,28.9,28.9,28.78,28.85,242200.0,16.1589,16.1589,16.0918,16.131,242200.0
2009-02-10 13:30:00,28.84,28.87,28.81,28.86,182100.0,16.1254,16.1422,16.1086,16.1366,182100.0
2009-02-10 13:40:00,28.86,28.9,28.81,28.84,180000.0,16.1366,16.1589,16.1086,16.1254,180000.0
2009-02-10 13:50:00,28.85,28.88,28.82,28.83,87000.0,16.131,16.1478,16.1142,16.1198,87000.0
2009-02-10 14:00:00,28.83,28.95,28.82,28.91,153000.0,16.1198,16.1869,16.1142,16.1645,153000.0
2009-02-10 14:10:00,28.91,28.92,28.84,28.87,143800.0,16.1645,16.1701,16.1254,16.1422,143800.0
2009-02-10 14:20:00,28.87,28.88,28.81,28.81,144100.0,16.1422,16.1478,16.1086,16.1086,144100.0
2009-02-10 14:30:00,28.81,28.81,28.74,28.77,581000.0,16.1086,16.1086,16.0695,16.0863,581000.0
2009-02-10 14:40:00,28.78,28.87,28.77,28.85,333800.0,16.0918,16.1422,16.0863,16.131,333800.0
2009-02-10 14:50:00,28.85,28.85,28.75,28.76,142000.0,16.131,16.131,16.0751,16.0807,142000.0
2009-02-10 15:00:00,28.78,28.91,28.77,28.88,185000.0,16.0918,16.1645,16.0863,16.1478,185000.0
2009-02-10 15:10:00,28.87,28.89,28.7,28.74,373400.0,16.1422,16.1533,16.0471,16.0695,373400.0
2009-02-10 15:20:00,28.74,28.86,28.7,28.83,339800.0,16.0695,16.1366,16.0471,16.1198,339800.0
2009-02-10 15:30:00,28.82,28.85,28.7,28.73,373700.0,16.1142,16.131,16.0471,16.0639,373700.0
2009-02-10 15:40:00,28.72,28.9,28.67,28.84,514200.0,16.0583,16.1589,16.0303,16.1254,514200.0
2009-02-10 15:50:00,28.84,28.9,28.82,28.9,558500.0,16.1254,16.1589,16.1142,16.1589,558500.0
2009-02-11 09:30:00,29.11,29.11,28.74,28.81,338000.0,16.2764,16.2764,16.0695,16.1086,338000.0
2009-02-11 09:40:00,28.8,28.83,28.72,28.75,108900.0,16.103,16.1198,16.0583,16.0751,108900.0
2009-02-11 09:50:00,28.75,28.75,28.6,28.6,272900.0,16.0751,16.0751,15.9912,15.9912,272900.0
2009-02-11 10:00:00,28.6,28.61,28.52,28.57,387800.0,15.9912,15.9968,15.9465,15.9744,387800.0
2009-02-11 10:10:00,28.57,28.6,28.55,28.57,190300.0,15.9744,15.9912,15.9632,15.9744,190300.0
2009-02-11 10:20:00,28.57,28.73,28.56,28.65,286900.0,15.9744,16.0639,15.9688,16.0192,286900.0
2009-02-11 10:30:00,28.65,28.76,28.65,28.71,159100.0,16.0192,16.0807,16.0192,16.0527,159100.0
2009-02-11 10:40:00,28.72,28.86,28.71,28.85,238000.0,16.0583,16.1366,16.0527,16.131,238000.0
2009-02-11 10:50:00,28.85,28.92,28.8,28.89,180300.0,16.131,16.1701,16.103,16.1533,180300.0
2009-02-11 11:00:00,28.89,28.97,28.81,28.81,255600.0,16.1533,16.1981,16.1086,16.1086,255600.0
2009-02-11 11:10:00,28.8,28.9,28.78,28.83,166100.0,16.103,16.1589,16.0918,16.1198,166100.0
2009-02-11 11:20:00,28.83,28.83,28.68,28.71,204700.0,16.1198,16.1198,16.0359,16.0527,204700.0
2009-02-11 11:30:00,28.7,28.73,28.6,28.66,117900.0,16.0471,16.0639,15.9912,16.0247,117900.0
2009-02-11 11:40:00,28.65,28.74,28.64,28.68,164700.0,16.0192,16.0695,16.0136,16.0359,164700.0
2009-02-11 11:50:00,28.68,28.7,28.66,28.67,184700.0,16.0359,16.0471,16.0247,16.0303,184700.0
2009-02-11 12:00:00,28.67,28.69,28.65,28.68,67000.0,16.0303,16.0415,16.0192,16.0359,67000.0
2009-02-11 12:10:00,28.68,28.69,28.52,28.55,126800.0,16.0359,16.0415,15.9465,15.9632,126800.0
2009-02-11 12:20:00,28.54,28.62,28.52,28.62,138800.0,15.9576,16.0024,15.9465,16.0024,138800.0
2009-02-11 12:30:00,28.62,28.66,28.54,28.66,342500.0,16.0024,16.0247,15.9576,16.0247,342500.0
2009-02-11 12:40:00,28.66,28.72,28.65,28.65,189200.0,16.0247,16.0583,16.0192,16.0192,189200.0
2009-02-11 12:50:00,28.64,28.67,28.54,28.56,118800.0,16.0136,16.0303,15.9576,15.9688,118800.0
2009-02-11 13:00:00,28.57,28.66,28.55,28.55,297500.0,15.9744,16.0247,15.9632,15.9632,297500.0
2009-02-11 13:10:00,28.55,28.64,28.55,28.64,196200.0,15.9632,16.0136,15.9632,16.0136,196200.0
2009-02-11 13:20:00,28.64,28.74,28.64,28.72,112900.0,16.0136,16.0695,16.0136,16.0583,112900.0
2009-02-11 13:30:00,28.72,28.73,28.6,28.6,72100.0,16.0583,16.0639,15.9912,15.9912,72100.0
2009-02-11 13:40:00,28.59,28.6,28.55,28.55,175100.0,15.9856,15.9912,15.9632,15.9632,175100.0
2009-02-11 13:50:00,28.55,28.58,28.53,28.57,258900.0,15.9632,15.98,15.9521,15.9744,258900.0
2009-02-11 14:00:00,28.57,28.6,28.56,28.6,119600.0,15.9744,15.9912,15.9688,15.9912,119600.0
2009-02-11 14:10:00,28.6,28.6,28.53,28.57,174400.0,15.9912,15.9912,15.9521,15.9744,174400.0
2009-02-11 14:20:00,28.57,28.65,28.52,28.63,367800.0,15.9744,16.0192,15.9465,16.008,367800.0
2009-02-11 14:30:00,28.62,28.67,28.61,28.66,222300.0,16.0024,16.0303,15.9968,16.0247,222300.0
2009-02-11 14:40:00,28.66,28.67,28.62,28.62,147900.0,16.0247,16.0303,16.0024,16.0024,147900.0
2009-02-11 14:50:00,28.62,28.79,28.62,28.77,617700.0,16.0024,16.0974,16.0024,16.0863,617700.0
2009-02-11 15:00:00,28.78,28.81,28.73,28.79,380900.0,16.0918,16.1086,16.0639,16.0974,380900.0
2009-02-11 15:10:00,28.79,28.87,28.76,28.76,225800.0,16.0974,16.1422,16.0807,16.0807,225800.0
2009-02-11 15:20:00,28.76,28.76,28.71,28.75,138400.0,16.0807,16.0807,16.0527,16.0751,138400.0
2009-02-11 15:30:00,28.75,28.78,28.66,28.66,120500.0,16.0751,16.0918,16.0247,16.0247,120500.0
2009-02-11 15:40:00,28.66,28.71,28.61,28.69,291800.0,16.0247,16.0527,15.9968,16.0415,291800.0
2009-02-11 15:50:00,28.68,28.73,28.66,28.73,272400.0,16.0359,16.0639,16.0247,16.0639,272400.0
2009-02-12 09:30:00,28.26,28.57,28.11,28.14,178300.0,15.8011,15.9744,15.7172,15.734,178300.0
2009-02-12 09:40:00,28.13,28.16,28.06,28.12,217200.0,15.7284,15.7452,15.6893,15.7228,217200.0
2009-02-12 09:50:00,28.12,28.14,28.03,28.09,380200.0,15.7228,15.734,15.6725,15.706,380200.0
2009-02-12 10:00:00,28.09,28.15,28.0,28.15,417400.0,15.706,15.7396,15.6557,15.7396,417400.0
2009-02-12 10:10:00,28.16,28.17,28.07,28.07,308700.0,15.7452,15.7508,15.6949,15.6949,308700.0
2009-02-12 10:20:00,28.07,28.11,27.96,28.1,207400.0,15.6949,15.7172,15.6334,15.7116,207400.0
2009-02-12 10:30:00,28.09,28.09,28.01,28.03,221800.0,15.706,15.706,15.6613,15.6725,221800.0
2009-02-12 10:40:00,28.04,28.15,28.0,28.12,170600.0,15.6781,15.7396,15.6557,15.7228,170600.0
2009-02-12 10:50:00,28.12,28.13,28.0,28.06,214900.0,15.7228,15.7284,15.6557,15.6893,214900.0
2009-02-12 11:00:00,28.06,28.06,27.98,27.98,756200.0,15.6893,15.6893,15.6445,15.6445,756200.0
2009-02-12 11:10:00,27.98,28.0,27.88,27.89,339600.0,15.6445,15.6557,15.5886,15.5942,339600.0
2009-02-12 11:20:00,27.89,27.95,27.87,27.93,242300.0,15.5942,15.6278,15.583,15.6166,242300.0
2009-02-12 11:30:00,27.93,28.0,27.93,27.97,122300.0,15.6166,15.6557,15.6166,15.6389,122300.0
2009-02-12 11:40:00,27.97,28.08,27.97,28.07,388100.0,15.6389,15.7004,15.6389,15.6949,388100.0
2009-02-12 11:50:00,28.06,28.07,28.02,28.02,137900.0,15.6893,15.6949,15.6669,15.6669,137900.0
2009-02-12 12:00:00,28.02,28.08,28.01,28.06,294600.0,15.6669,15.7004,15.6613,15.6893,294600.0
2009-02-12 12:10:00,28.06,28.11,28.04,28.11,186500.0,15.6893,15.7172,15.6781,15.7172,186500.0
2009-02-12 12:20:00,28.11,28.13,28.09,28.1,247200.0,15.7172,15.7284,15.706,15.7116,247200.0
2009-02-12 12:30:00,28.11,28.15,28.11,28.14,109000.0,15.7172,15.7396,15.7172,15.734,109000.0
2009-02-12 12:40:00,28.14,28.15,28.11,28.14,166700.0,15.734,15.7396,15.7172,15.734,166700.0
2009-02-12 12:50:00,28.14,28.15,28.12,28.13,301400.0,15.734,15.7396,15.7228,15.7284,301400.0
2009-02-12 13:00:00,28.12,28.13,28.07,28.1,150400.0,15.7228,15.7284,15.6949,15.7116,150400.0
2009-02-12 13:10:00,28.1,28.15,28.03,28.04,161100.0,15.7116,15.7396,15.6725,15.6781,161100.0
2009-02-12 13:20:00,28.04,28.14,28.03,28.1,214700.0,15.6781,15.734,15.6725,15.7116,214700.0
2009-02-12 13:30:00,28.1,28.12,28.03,28.04,201300.0,15.7116,15.7228,15.6725,15.6781,201300.0
2009-02-12 13:40:00,28.05,28.07,27.99,28.02,161900.0,15.6837,15.6949,15.6501,15.6669,161900.0
2009-02-12 13:50:00,28.04,28.12,28.03,28.08,195700.0,15.6781,15.7228,15.6725,15.7004,195700.0
2009-02-12 14:00:00,28.08,28.08,27.97,28.02,194900.0,15.7004,15.7004,15.6389,15.6669,194900.0
2009-02-12 14:10:00,28.03,28.1,28.01,28.02,220600.0,15.6725,15.7116,15.6613,15.6669,220600.0
2009-02-12 14:20:00,28.01,28.04,27.99,27.99,180400.0,15.6613,15.6781,15.6501,15.6501,180400.0
2009-02-12 14:30:00,27.99,28.02,27.9,27.92,273200.0,15.6501,15.6669,15.5998,15.611,273200.0
2009-02-12 14:40:00,27.91,27.93,27.85,27.88,483100.0,15.6054,15.6166,15.5718,15.5886,483100.0
2009-02-12 14:50:00,27.89,27.89,27.83,27.84,364500.0,15.5942,15.5942,15.5607,15.5663,364500.0
2009-02-12 15:00:00,27.84,27.95,27.79,27.95,470600.0,15.5663,15.6278,15.5383,15.6278,470600.0
2009-02-12 15:10:00,27.95,28.01,27.9,27.99,494500.0,15.6278,15.6613,15.5998,15.6501,494500.0
2009-02-12 15:20:00,27.99,28.22,27.92,28.22,814700.0,15.6501,15.7787,15.611,15.7787,814700.0
2009-02-12 15:30:00,28.21,28.27,28.05,28.16,474000.0,15.7731,15.8067,15.6837,15.7452,474000.0
2009-02-12 15:40:00,28.15,28.46,28.15,28.34,518000.0,15.7396,15.9129,15.7396,15.8458,518000.0
2009-02-12 15:50:00,28.34,28.48,28.25,28.45,523400.0,15.8458,15.9241,15.7955,15.9073,523400.0
2009-02-13 09:30:00,28.33,28.64,28.33,28.58,206100.0,15.8402,16.0136,15.8402,15.98,206100.0
2009-02-13 09:40:00,28.58,28.58,28.46,28.5,228900.0,15.98,15.98,15.9129,15.9353,228900.0
2009-02-13 09:50:00,28.49,28.67,28.46,28.63,305400.0,15.9297,16.0303,15.9129,16.008,305400.0
2009-02-13 10:00:00,28.63,28.66,28.56,28.56,166900.0,16.008,16.0247,15.9688,15.9688,166900.0
2009-02-13 10:10:00,28.57,28.65,28.56,28.62,166300.0,15.9744,16.0192,15.9688,16.0024,166300.0
2009-02-13 10:20:00,28.62,28.71,28.62,28.65,179400.0,16.0024,16.0527,16.0024,16.0192,179400.0
2009-02-13 10:30:00,28.64,28.65,28.58,28.64,136600.0,16.0136,16.0192,15.98,16.0136,136600.0
2009-02-13 10:40:00,28.64,28.66,28.59,28.6,93400.0,16.0136,16.0247,15.9856,15.9912,93400.0
2009-02-13 10:50:00,28.59,28.66,28.59,28.63,83500.0,15.9856,16.0247,15.9856,16.008,83500.0
2009-02-13 11:00:00,28.63,28.68,28.59,28.66,87400.0,16.008,16.0359,15.9856,16.0247,87400.0
2009-02-13 11:10:00,28.66,28.68,28.57,28.59,134500.0,16.0247,16.0359,15.9744,15.9856,134500.0
2009-02-13 11:20:00,28.59,28.59,28.51,28.52,150000.0,15.9856,15.9856,15.9409,15.9465,150000.0
2009-02-13 11:30:00,28.51,28.52,28.46,28.47,98300.0,15.9409,15.9465,15.9129,15.9185,98300.0
2009-02-13 11:40:00,28.46,28.48,28.33,28.37,97400.0,15.9129,15.9241,15.8402,15.8626,97400.0
2009-02-13 11:50:00,28.37,28.44,28.34,28.4,57600.0,15.8626,15.9017,15.8458,15.8794,57600.0
2009-02-13 12:00:00,28.4,28.46,28.4,28.43,86000.0,15.8794,15.9129,15.8794,15.8961,86000.0
2009-02-13 12:10:00,28.42,28.44,28.38,28.41,163800.0,15.8906,15.9017,15.8682,15.885,163800.0
2009-02-13 12:20:00,28.4,28.48,28.38,28.48,145900.0,15.8794,15.9241,15.8682,15.9241,145900.0
2009-02-13 12:30:00,28.48,28.5,28.43,28.43,229000.0,15.9241,15.9353,15.8961,15.8961,229000.0
2009-02-13 12:40:00,28.42,28.44,28.4,28.41,90800.0,15.8906,15.9017,15.8794,15.885,90800.0
2009-02-13 12:50:00,28.41,28.41,28.29,28.34,54200.0,15.885,15.885,15.8179,15.8458,54200.0
2009-02-13 13:00:00,28.33,28.36,28.31,28.35,115400.0,15.8402,15.857,15.829,15.8514,115400.0
2009-02-13 13:10:00,28.35,28.47,28.33,28.46,132800.0,15.8514,15.9185,15.8402,15.9129,132800.0
2009-02-13 13:20:00,28.46,28.48,28.44,28.47,41500.0,15.9129,15.9241,15.9017,15.9185,41500.0
2009-02-13 13:30:00,28.45,28.51,28.43,28.5,55900.0,15.9073,15.9409,15.8961,15.9353,55900.0
2009-02-13 13:40:00,28.49,28.65,28.48,28.64,201700.0,15.9297,16.0192,15.9241,16.0136,201700.0
2009-02-13 13:50:00,28.64,28.68,28.61,28.63,309400.0,16.0136,16.0359,15.9968,16.008,309400.0
2009-02-13 14:00:00,28.63,28.64,28.45,28.48,188800.0,16.008,16.0136,15.9073,15.9241,188800.0
2009-02-13 14:10:00,28.49,28.53,28.43,28.51,165800.0,15.9297,15.9521,15.8961,15.9409,165800.0
2009-02-13 14:20:00,28.52,28.55,28.48,28.49,353300.0,15.9465,15.9632,15.9241,15.9297,353300.0
2009-02-13 14:30:00,28.48,28.48,28.42,28.46,173700.0,15.9241,15.9241,15.8906,15.9129,173700.0
2009-02-13 14:40:00,28.46,28.51,28.44,28.5,230400.0,15.9129,15.9409,15.9017,15.9353,230400.0
2009-02-13 14:50:00,28.5,28.57,28.46,28.55,246900.0,15.9353,15.9744,15.9129,15.9632,246900.0
2009-02-13 15:00:00,28.55,28.57,28.39,28.42,316300.0,15.9632,15.9744,15.8738,15.8906,316300.0
2009-02-13 15:10:00,28.42,28.44,28.37,28.42,225200.0,15.8906,15.9017,15.8626,15.8906,225200.0
2009-02-13 15:20:00,28.42,28.54,28.41,28.52,197900.0,15.8906,15.9576,15.885,15.9465,197900.0
2009-02-13 15:30:00,28.51,28.59,28.49,28.52,301800.0,15.9409,15.9856,15.9297,15.9465,301800.0
2009-02-13 15:40:00,28.51,28.63,28.48,28.58,265800.0,15.9409,16.008,15.9241,15.98,265800.0
2009-02-13 15:50:00,28.57,28.6,28.36,28.36,351000.0,15.9744,15.9912,15.857,15.857,351000.0
2009-02-17 09:30:00,27.99,27.99,27.46,27.47,584100.0,15.6501,15.6501,15.3538,15.3594,584100.0
2009-02-17 09:40:00,27.46,27.46,27.11,27.15,342800.0,15.3538,15.3538,15.1581,15.1805,342800.0
2009-02-17 09:50:00,27.15,27.17,27.03,27.11,288300.0,15.1805,15.1916,15.1134,15.1581,288300.0
2009-02-17 10:00:00,27.1,27.36,27.1,27.36,282600.0,15.1525,15.2979,15.1525,15.2979,282600.0
2009-02-17 10:10:00,27.35,27.39,27.27,27.27,308900.0,15.2923,15.3146,15.2476,15.2476,308900.0
2009-02-17 10:20:00,27.28,27.35,27.25,27.33,191500.0,15.2531,15.2923,15.2364,15.2811,191500.0
2009-02-17 10:30:00,27.34,27.4,27.28,27.3,190400.0,15.2867,15.3202,15.2531,15.2643,190400.0
2009-02-17 10:40:00,27.3,27.38,27.27,27.34,244300.0,15.2643,15.3091,15.2476,15.2867,244300.0
2009-02-17 10:50:00,27.33,27.47,27.33,27.42,301100.0,15.2811,15.3594,15.2811,15.3314,301100.0
2009-02-17 11:00:00,27.42,27.42,27.3,27.31,174600.0,15.3314,15.3314,15.2643,15.2699,174600.0
2009-02-17 11:10:00,27.32,27.44,27.32,27.41,98400.0,15.2755,15.3426,15.2755,15.3258,98400.0
2009-02-17 11:20:00,27.4,27.44,27.37,27.37,130800.0,15.3202,15.3426,15.3035,15.3035,130800.0
2009-02-17 11:30:00,27.35,27.35,27.26,27.3,72500.0,15.2923,15.2923,15.242,15.2643,72500.0
2009-02-17 11:40:00,27.3,27.35,27.29,27.3,151400.0,15.2643,15.2923,15.2587,15.2643,151400.0
2009-02-17 11:50:00,27.3,27.3,27.15,27.17,119100.0,15.2643,15.2643,15.1805,15.1916,119100.0
2009-02-17 12:00:00,27.19,27.3,27.18,27.23,126800.0,15.2028,15.2643,15.1972,15.2252,126800.0
2009-02-17 12:10:00,27.24,27.24,27.18,27.22,147900.0,15.2308,15.2308,15.1972,15.2196,147900.0
2009-02-17 12:20:00,27.23,27.24,27.14,27.23,96000.0,15.2252,15.2308,15.1749,15.2252,96000.0
2009-02-17 12:30:00,27.24,27.35,27.24,27.33,88000.0,15.2308,15.2923,15.2308,15.2811,88000.0
2009-02-17 12:40:00,27.34,27.37,27.32,27.32,67600.0,15.2867,15.3035,15.2755,15.2755,67600.0
2009-02-17 12:50:00,27.32,27.34,27.29,27.33,211800.0,15.2755,15.2867,15.2587,15.2811,211800.0
2009-02-17 13:00:00,27.33,27.33,27.24,27.25,172200.0,15.2811,15.2811,15.2308,15.2364,172200.0
2009-02-17 13:10:00,27.25,27.28,27.22,27.23,91400.0,15.2364,15.2531,15.2196,15.2252,91400.0
2009-02-17 13:20:00,27.23,27.24,27.08,27.1,459100.0,15.2252,15.2308,15.1413,15.1525,459100.0
2009-02-17 13:30:00,27.1,27.19,27.07,27.16,100500.0,15.1525,15.2028,15.1357,15.186,100500.0
2009-02-17 13:40:00,27.17,27.27,27.14,27.23,139500.0,15.1916,15.2476,15.1749,15.2252,139500.0
2009-02-17 13:50:00,27.23,27.24,27.16,27.19,71300.0,15.2252,15.2308,15.186,15.2028,71300.0
2009-02-17 14:00:00,27.19,27.26,27.17,27.24,104800.0,15.2028,15.242,15.1916,15.2308,104800.0
2009-02-17 14:10:00,27.24,27.29,27.24,27.26,101600.0,15.2308,15.2587,15.2308,15.242,101600.0
2009-02-17 14:20:00,27.25,27.29,27.13,27.16,129300.0,15.2364,15.2587,15.1693,15.186,129300.0
2009-02-17 14:30:00,27.15,27.32,27.14,27.3,200200.0,15.1805,15.2755,15.1749,15.2643,200200.0
2009-02-17 14:40:00,27.29,27.29,27.19,27.2,119600.0,15.2587,15.2587,15.2028,15.2084,119600.0
2009-02-17 14:50:00,27.2,27.23,27.13,27.16,190400.0,15.2084,15.2252,15.1693,15.186,190400.0
2009-02-17 15:00:00,27.16,27.26,27.07,27.24,186600.0,15.186,15.242,15.1357,15.2308,186600.0
2009-02-17 15:10:00,27.23,27.26,27.09,27.09,263400.0,15.2252,15.242,15.1469,15.1469,263400.0
2009-02-17 15:20:00,27.09,27.14,27.03,27.06,249300.0,15.1469,15.1749,15.1134,15.1301,249300.0
2009-02-17 15:30:00,27.06,27.35,27.06,27.26,532100.0,15.1301,15.2923,15.1301,15.242,532100.0
2009-02-17 15:40:00,27.24,27.26,27.05,27.08,624800.0,15.2308,15.242,15.1245,15.1413,624800.0
2009-02-17 15:50:00,27.09,27.12,27.02,27.07,557100.0,15.1469,15.1637,15.1078,15.1357,557100.0
2009-02-18 09:30:00,27.07,27.19,26.94,26.95,132900.0,15.1357,15.2028,15.063,15.0686,132900.0
2009-02-18 09:40:00,26.93,26.93,26.74,26.74,154500.0,15.0574,15.0574,14.9512,14.9512,154500.0
2009-02-18 09:50:00,26.73,26.84,26.7,26.8,171700.0,14.9456,15.0071,14.9288,14.9848,171700.0
2009-02-18 10:00:00,26.81,26.85,26.78,26.82,166800.0,14.9903,15.0127,14.9736,14.9959,166800.0
2009-02-18 10:10:00,26.82,26.94,26.79,26.9,241200.0,14.9959,15.063,14.9792,15.0407,241200.0
2009-02-18 10:20:00,26.9,26.96,26.78,26.8,177400.0,15.0407,15.0742,14.9736,14.9848,177400.0
2009-02-18 10:30:00,26.81,26.93,26.81,26.91,267200.0,14.9903,15.0574,14.9903,15.0463,267200.0
2009-02-18 10:40:00,26.91,26.96,26.87,26.9,208800.0,15.0463,15.0742,15.0239,15.0407,208800.0
2009-02-18 10:50:00,26.9,26.92,26.81,26.88,136300.0,15.0407,15.0519,14.9903,15.0295,136300.0
2009-02-18 11:00:00,26.89,26.89,26.81,26.85,97300.0,15.0351,15.0351,14.9903,15.0127,97300.0
2009-02-18 11:10:00,26.86,26.94,26.86,26.87,133800.0,15.0183,15.063,15.0183,15.0239,133800.0
2009-02-18 11:20:00,26.86,26.96,26.86,26.93,255400.0,15.0183,15.0742,15.0183,15.0574,255400.0
2009-02-18 11:30:00,26.93,26.95,26.91,26.93,117700.0,15.0574,15.0686,15.0463,15.0574,117700.0
2009-02-18 11:40:00,26.93,26.95,26.83,26.83,98400.0,15.0574,15.0686,15.0015,15.0015,98400.0
2009-02-18 11:50:00,26.83,26.87,26.8,26.81,200200.0,15.0015,15.0239,14.9848,14.9903,200200.0
2009-02-18 12:00:00,26.81,26.86,26.8,26.84,195100.0,14.9903,15.0183,14.9848,15.0071,195100.0
2009-02-18 12:10:00,26.85,26.92,26.82,26.82,279300.0,15.0127,15.0519,14.9959,14.9959,279300.0
2009-02-18 12:20:00,26.82,26.84,26.77,26.78,180700.0,14.9959,15.0071,14.968,14.9736,180700.0
2009-02-18 12:30:00,26.79,26.8,26.67,26.68,397700.0,14.9792,14.9848,14.9121,14.9177,397700.0
2009-02-18 12:40:00,26.68,26.7,26.66,26.66,121200.0,14.9177,14.9288,14.9065,14.9065,121200.0
2009-02-18 12:50:00,26.66,26.77,26.63,26.76,138100.0,14.9065,14.968,14.8897,14.9624,138100.0
2009-02-18 13:00:00,26.75,26.86,26.75,26.78,188600.0,14.9568,15.0183,14.9568,14.9736,188600.0
2009-02-18 13:10:00,26.77,26.79,26.68,26.69,123300.0,14.968,14.9792,14.9177,14.9233,123300.0
2009-02-18 13:20:00,26.69,26.72,26.67,26.71,131500.0,14.9233,14.94,14.9121,14.9344,131500.0
2009-02-18 13:30:00,26.7,26.71,26.55,26.55,181300.0,14.9288,14.9344,14.845,14.845,181300.0
2009-02-18 13:40:00,26.55,26.59,26.53,26.57,204200.0,14.845,14.8673,14.8338,14.8562,204200.0
2009-02-18 13:50:00,26.56,26.61,26.55,26.58,184900.0,14.8506,14.8785,14.845,14.8617,184900.0
2009-02-18 14:00:00,26.58,26.68,26.55,26.68,159200.0,14.8617,14.9177,14.845,14.9177,159200.0
2009-02-18 14:10:00,26.68,26.68,26.53,26.62,228700.0,14.9177,14.9177,14.8338,14.8841,228700.0
2009-02-18 14:20:00,26.62,26.74,26.62,26.72,165900.0,14.8841,14.9512,14.8841,14.94,165900.0
2009-02-18 14:30:00,26.72,26.75,26.6,26.62,188000.0,14.94,14.9568,14.8729,14.8841,188000.0
2009-02-18 14:40:00,26.62,26.66,26.57,26.64,223900.0,14.8841,14.9065,14.8562,14.8953,223900.0
2009-02-18 14:50:00,26.63,26.76,26.59,26.73,167500.0,14.8897,14.9624,14.8673,14.9456,167500.0
2009-02-18 15:00:00,26.73,26.75,26.64,26.64,402900.0,14.9456,14.9568,14.8953,14.8953,402900.0
2009-02-18 15:10:00,26.64,26.75,26.64,26.66,526100.0,14.8953,14.9568,14.8953,14.9065,526100.0
2009-02-18 15:20:00,26.66,26.72,26.58,26.6,336200.0,14.9065,14.94,14.8617,14.8729,336200.0
2009-02-18 15:30:00,26.6,26.7,26.59,26.68,197600.0,14.8729,14.9288,14.8673,14.9177,197600.0
2009-02-18 15:40:00,26.69,26.76,26.65,26.69,357500.0,14.9233,14.9624,14.9009,14.9233,357500.0
2009-02-18 15:50:00,26.69,26.75,26.67,26.73,671100.0,14.9233,14.9568,14.9121,14.9456,671100.0
2009-02-19 09:30:00,26.92,26.97,26.71,26.78,225000.0,15.0519,15.0798,14.9344,14.9736,225000.0
2009-02-19 09:40:00,26.78,26.98,26.78,26.95,214100.0,14.9736,15.0854,14.9736,15.0686,214100.0
2009-02-19 09:50:00,26.95,27.16,26.92,27.14,437300.0,15.0686,15.186,15.0519,15.1749,437300.0
2009-02-19 10:00:00,27.13,27.16,27.03,27.13,205900.0,15.1693,15.186,15.1134,15.1693,205900.0
2009-02-19 10:10:00,27.13,27.16,27.06,27.06,206500.0,15.1693,15.186,15.1301,15.1301,206500.0
2009-02-19 10:20:00,27.07,27.15,27.05,27.09,219700.0,15.1357,15.1805,15.1245,15.1469,219700.0
2009-02-19 10:30:00,27.08,27.09,27.0,27.02,274100.0,15.1413,15.1469,15.0966,15.1078,274100.0
2009-02-19 10:40:00,27.02,27.06,27.01,27.04,113300.0,15.1078,15.1301,15.1022,15.119,113300.0
2009-02-19 10:50:00,27.02,27.09,27.02,27.04,128300.0,15.1078,15.1469,15.1078,15.119,128300.0
2009-02-19 11:00:00,27.04,27.13,27.01,27.08,354000.0,15.119,15.1693,15.1022,15.1413,354000.0
2009-02-19 11:10:00,27.08,27.12,27.07,27.12,134400.0,15.1413,15.1637,15.1357,15.1637,134400.0
2009-02-19 11:20:00,27.12,27.14,27.05,27.09,119500.0,15.1637,15.1749,15.1245,15.1469,119500.0
2009-02-19 11:30:00,27.1,27.11,27.03,27.06,137000.0,15.1525,15.1581,15.1134,15.1301,137000.0
2009-02-19 11:40:00,27.06,27.07,26.98,26.99,109900.0,15.1301,15.1357,15.0854,15.091,109900.0
2009-02-19 11:50:00,26.99,27.02,26.94,26.94,252900.0,15.091,15.1078,15.063,15.063,252900.0
2009-02-19 12:00:00,26.96,26.97,26.89,26.93,148100.0,15.0742,15.0798,15.0351,15.0574,148100.0
2009-02-19 12:10:00,26.94,26.95,26.89,26.93,105600.0,15.063,15.0686,15.0351,15.0574,105600.0
2009-02-19 12:20:00,26.93,26.95,26.87,26.88,71000.0,15.0574,15.0686,15.0239,15.0295,71000.0
2009-02-19 12:30:00,26.87,26.87,26.82,26.84,124300.0,15.0239,15.0239,14.9959,15.0071,124300.0
2009-02-19 12:40:00,26.84,26.84,26.78,26.8,57000.0,15.0071,15.0071,14.9736,14.9848,57000.0
2009-02-19 12:50:00,26.79,26.82,26.79,26.8,61600.0,14.9792,14.9959,14.9792,14.9848,61600.0
2009-02-19 13:00:00,26.8,26.87,26.77,26.87,239200.0,14.9848,15.0239,14.968,15.0239,239200.0
2009-02-19 13:10:00,26.86,26.91,26.85,26.9,185100.0,15.0183,15.0463,15.0127,15.0407,185100.0
2009-02-19 13:20:00,26.89,26.99,26.89,26.98,160600.0,15.0351,15.091,15.0351,15.0854,160600.0
2009-02-19 13:30:00,26.98,26.99,26.93,26.93,125800.0,15.0854,15.091,15.0574,15.0574,125800.0
2009-02-19 13:40:00,26.93,26.96,26.92,26.94,97900.0,15.0574,15.0742,15.0519,15.063,97900.0
2009-02-19 13:50:00,26.93,26.95,26.89,26.91,53400.0,15.0574,15.0686,15.0351,15.0463,53400.0
2009-02-19 14:00:00,26.91,26.96,26.9,26.96,102500.0,15.0463,15.0742,15.0407,15.0742,102500.0
2009-02-19 14:10:00,26.96,26.98,26.9,26.9,153600.0,15.0742,15.0854,15.0407,15.0407,153600.0
2009-02-19 14:20:00,26.9,26.97,26.9,26.95,120100.0,15.0407,15.0798,15.0407,15.0686,120100.0
2009-02-19 14:30:00,26.95,26.96,26.9,26.95,121100.0,15.0686,15.0742,15.0407,15.0686,121100.0
2009-02-19 14:40:00,26.94,26.95,26.84,26.85,177400.0,15.063,15.0686,15.0071,15.0127,177400.0
2009-02-19 14:50:00,26.85,26.92,26.83,26.89,167700.0,15.0127,15.0519,15.0015,15.0351,167700.0
2009-02-19 15:00:00,26.89,26.94,26.86,26.86,188000.0,15.0351,15.063,15.0183,15.0183,188000.0
2009-02-19 15:10:00,26.85,26.85,26.75,26.76,423900.0,15.0127,15.0127,14.9568,14.9624,423900.0
2009-02-19 15:20:00,26.77,26.92,26.77,26.91,237100.0,14.968,15.0519,14.968,15.0463,237100.0
2009-02-19 15:30:00,26.91,26.92,26.79,26.83,198800.0,15.0463,15.0519,14.9792,15.0015,198800.0
2009-02-19 15:40:00,26.83,27.02,26.82,26.99,473000.0,15.0015,15.1078,14.9959,15.091,473000.0
2009-02-19 15:50:00,26.99,26.99,26.82,26.85,434200.0,15.091,15.091,14.9959,15.0127,434200.0
2009-02-20 09:30:00,26.57,26.69,26.4,26.44,471800.0,14.8562,14.9233,14.7611,14.7835,471800.0
2009-02-20 09:40:00,26.44,26.49,26.39,26.47,270600.0,14.7835,14.8114,14.7555,14.8002,270600.0
2009-02-20 09:50:00,26.47,26.61,26.42,26.6,176600.0,14.8002,14.8785,14.7723,14.8729,176600.0
2009-02-20 10:00:00,26.6,26.63,26.52,26.61,262300.0,14.8729,14.8897,14.8282,14.8785,262300.0
2009-02-20 10:10:00,26.61,26.69,26.61,26.63,273500.0,14.8785,14.9233,14.8785,14.8897,273500.0
2009-02-20 10:20:00,26.63,26.64,26.56,26.61,240500.0,14.8897,14.8953,14.8506,14.8785,240500.0
2009-02-20 10:30:00,26.61,26.68,26.6,26.66,272800.0,14.8785,14.9177,14.8729,14.9065,272800.0
2009-02-20 10:40:00,26.66,26.7,26.56,26.57,207200.0,14.9065,14.9288,14.8506,14.8562,207200.0
2009-02-20 10:50:00,26.56,26.56,26.35,26.42,251100.0,14.8506,14.8506,14.7331,14.7723,251100.0
2009-02-20 11:00:00,26.41,26.44,26.31,26.31,204600.0,14.7667,14.7835,14.7108,14.7108,204600.0
2009-02-20 11:10:00,26.32,26.33,26.23,26.29,175000.0,14.7164,14.722,14.6661,14.6996,175000.0
2009-02-20 11:20:00,26.29,26.35,26.28,26.31,145900.0,14.6996,14.7331,14.694,14.7108,145900.0
2009-02-20 11:30:00,26.31,26.33,26.22,26.33,248000.0,14.7108,14.722,14.6605,14.722,248000.0
2009-02-20 11:40:00,26.33,26.36,26.3,26.33,86900.0,14.722,14.7387,14.7052,14.722,86900.0
2009-02-20 11:50:00,26.32,26.32,26.17,26.19,129100.0,14.7164,14.7164,14.6325,14.6437,129100.0
2009-02-20 12:00:00,26.2,26.29,26.19,26.29,88700.0,14.6493,14.6996,14.6437,14.6996,88700.0
2009-02-20 12:10:00,26.29,26.36,26.26,26.26,97300.0,14.6996,14.7387,14.6828,14.6828,97300.0
2009-02-20 12:20:00,26.25,26.26,26.21,26.22,59100.0,14.6772,14.6828,14.6549,14.6605,59100.0
2009-02-20 12:30:00,26.22,26.22,26.1,26.12,127700.0,14.6605,14.6605,14.5934,14.6045,127700.0
2009-02-20 12:40:00,26.12,26.12,25.91,25.92,278600.0,14.6045,14.6045,14.4871,14.4927,278600.0
2009-02-20 12:50:00,25.91,25.93,25.8,25.83,178200.0,14.4871,14.4983,14.4256,14.4424,178200.0
2009-02-20 13:00:00,25.82,25.89,25.76,25.83,254400.0,14.4368,14.4759,14.4033,14.4424,254400.0
2009-02-20 13:10:00,25.83,25.86,25.77,25.79,337200.0,14.4424,14.4592,14.4089,14.42,337200.0
2009-02-20 13:20:00,25.8,25.98,25.8,25.96,284900.0,14.4256,14.5263,14.4256,14.5151,284900.0
2009-02-20 13:30:00,25.96,26.03,25.94,26.02,192500.0,14.5151,14.5542,14.5039,14.5486,192500.0
2009-02-20 13:40:00,26.03,26.15,26.03,26.09,150500.0,14.5542,14.6213,14.5542,14.5878,150500.0
2009-02-20 13:50:00,26.09,26.16,26.07,26.1,118700.0,14.5878,14.6269,14.5766,14.5934,118700.0
2009-02-20 14:00:00,26.11,26.11,25.95,26.0,280100.0,14.599,14.599,14.5095,14.5375,280100.0
2009-02-20 14:10:00,26.0,26.14,25.96,26.1,262700.0,14.5375,14.6157,14.5151,14.5934,262700.0
2009-02-20 14:20:00,26.1,26.3,26.05,26.06,274400.0,14.5934,14.7052,14.5654,14.571,274400.0
2009-02-20 14:30:00,26.05,26.31,26.05,26.31,554600.0,14.5654,14.7108,14.5654,14.7108,554600.0
2009-02-20 14:40:00,26.31,26.4,26.28,26.4,1525700.0,14.7108,14.7611,14.694,14.7611,1525700.0
2009-02-20 14:50:00,26.4,26.44,26.29,26.32,316200.0,14.7611,14.7835,14.6996,14.7164,316200.0
2009-02-20 15:00:00,26.31,26.31,26.14,26.22,294800.0,14.7108,14.7108,14.6157,14.6605,294800.0
2009-02-20 15:10:00,26.22,26.27,26.13,26.24,240500.0,14.6605,14.6884,14.6101,14.6716,240500.0
2009-02-20 15:20:00,26.23,26.26,26.08,26.1,445800.0,14.6661,14.6828,14.5822,14.5934,445800.0
2009-02-20 15:30:00,26.1,26.2,26.02,26.15,202600.0,14.5934,14.6493,14.5486,14.6213,202600.0
2009-02-20 15:40:00,26.15,26.16,26.04,26.1,322400.0,14.6213,14.6269,14.5598,14.5934,322400.0
2009-02-20 15:50:00,26.11,26.23,26.07,26.23,637100.0,14.599,14.6661,14.5766,14.6661,637100.0
2009-02-23 09:30:00,26.38,26.48,26.27,26.48,129500.0,14.7499,14.8058,14.6884,14.8058,129500.0
2009-02-23 09:40:00,26.45,26.53,26.28,26.31,174200.0,14.7891,14.8338,14.694,14.7108,174200.0
2009-02-23 09:50:00,26.32,26.38,26.25,26.3,100200.0,14.7164,14.7499,14.6772,14.7052,100200.0
2009-02-23 10:00:00,26.31,26.39,26.27,26.37,108800.0,14.7108,14.7555,14.6884,14.7443,108800.0
2009-02-23 10:10:00,26.38,26.38,26.3,26.34,70700.0,14.7499,14.7499,14.7052,14.7276,70700.0
2009-02-23 10:20:00,26.35,26.38,26.28,26.29,89100.0,14.7331,14.7499,14.694,14.6996,89100.0
2009-02-23 10:30:00,26.29,26.31,26.23,26.23,206900.0,14.6996,14.7108,14.6661,14.6661,206900.0
2009-02-23 10:40:00,26.23,26.26,26.19,26.19,142700.0,14.6661,14.6828,14.6437,14.6437,142700.0
2009-02-23 10:50:00,26.18,26.19,26.08,26.08,127000.0,14.6381,14.6437,14.5822,14.5822,127000.0
2009-02-23 11:00:00,26.08,26.13,26.07,26.1,135200.0,14.5822,14.6101,14.5766,14.5934,135200.0
2009-02-23 11:10:00,26.1,26.13,26.08,26.09,63600.0,14.5934,14.6101,14.5822,14.5878,63600.0
2009-02-23 11:20:00,26.09,26.21,26.09,26.19,212200.0,14.5878,14.6549,14.5878,14.6437,212200.0
2009-02-23 11:30:00,26.19,26.19,26.11,26.16,49500.0,14.6437,14.6437,14.599,14.6269,49500.0
2009-02-23 11:40:00,26.17,26.21,26.14,26.19,93100.0,14.6325,14.6549,14.6157,14.6437,93100.0
2009-02-23 11:50:00,26.19,26.21,26.12,26.16,36900.0,14.6437,14.6549,14.6045,14.6269,36900.0
2009-02-23 12:00:00,26.15,26.16,26.09,26.09,47500.0,14.6213,14.6269,14.5878,14.5878,47500.0
2009-02-23 12:10:00,26.08,26.11,26.02,26.03,39500.0,14.5822,14.599,14.5486,14.5542,39500.0
2009-02-23 12:20:00,26.02,26.05,26.0,26.01,50400.0,14.5486,14.5654,14.5375,14.543,50400.0
2009-02-23 12:30:00,26.01,26.02,25.96,25.96,152100.0,14.543,14.5486,14.5151,14.5151,152100.0
2009-02-23 12:40:00,25.96,25.96,25.86,25.86,115700.0,14.5151,14.5151,14.4592,14.4592,115700.0
2009-02-23 12:50:00,25.86,25.88,25.74,25.74,33300.0,14.4592,14.4704,14.3921,14.3921,33300.0
2009-02-23 13:00:00,25.73,25.73,25.68,25.73,102500.0,14.3865,14.3865,14.3585,14.3865,102500.0
2009-02-23 13:10:00,25.73,25.76,25.72,25.74,92500.0,14.3865,14.4033,14.3809,14.3921,92500.0
2009-02-23 13:20:00,25.74,25.77,25.73,25.74,52500.0,14.3921,14.4089,14.3865,14.3921,52500.0
2009-02-23 13:30:00,25.74,25.76,25.7,25.76,163600.0,14.3921,14.4033,14.3697,14.4033,163600.0
2009-02-23 13:40:00,25.77,25.87,25.77,25.78,113700.0,14.4089,14.4648,14.4089,14.4144,113700.0
2009-02-23 13:50:00,25.78,25.79,25.7,25.71,80400.0,14.4144,14.42,14.3697,14.3753,80400.0
2009-02-23 14:00:00,25.71,25.77,25.67,25.76,89600.0,14.3753,14.4089,14.3529,14.4033,89600.0
2009-02-23 14:10:00,25.74,25.87,25.72,25.83,96400.0,14.3921,14.4648,14.3809,14.4424,96400.0
2009-02-23 14:20:00,25.84,25.88,25.78,25.83,136100.0,14.448,14.4704,14.4144,14.4424,136100.0
2009-02-23 14:30:00,25.84,25.88,25.74,25.84,339000.0,14.448,14.4704,14.3921,14.448,339000.0
2009-02-23 14:40:00,25.84,25.86,25.71,25.73,171300.0,14.448,14.4592,14.3753,14.3865,171300.0
2009-02-23 14:50:00,25.73,25.76,25.59,25.59,212600.0,14.3865,14.4033,14.3082,14.3082,212600.0
2009-02-23 15:00:00,25.58,25.66,25.56,25.64,136500.0,14.3026,14.3473,14.2914,14.3362,136500.0
2009-02-23 15:10:00,25.64,25.66,25.58,25.6,186400.0,14.3362,14.3473,14.3026,14.3138,186400.0
2009-02-23 15:20:00,25.61,25.61,25.45,25.5,415000.0,14.3194,14.3194,14.2299,14.2579,415000.0
2009-02-23 15:30:00,25.5,25.66,25.5,25.6,277800.0,14.2579,14.3473,14.2579,14.3138,277800.0
2009-02-23 15:40:00,25.6,25.64,25.55,25.58,267600.0,14.3138,14.3362,14.2858,14.3026,267600.0
2009-02-23 15:50:00,25.57,25.63,25.52,25.6,411200.0,14.297,14.3306,14.2691,14.3138,411200.0
2009-02-24 09:30:00,25.62,25.95,25.62,25.95,130200.0,14.325,14.5095,14.325,14.5095,130200.0
2009-02-24 09:40:00,25.95,26.03,25.92,25.99,232600.0,14.5095,14.5542,14.4927,14.5319,232600.0
2009-02-24 09:50:00,26.0,26.02,25.95,25.98,91100.0,14.5375,14.5486,14.5095,14.5263,91100.0
2009-02-24 10:00:00,25.97,25.97,25.81,25.82,529400.0,14.5207,14.5207,14.4312,14.4368,529400.0
2009-02-24 10:10:00,25.83,25.86,25.82,25.84,256700.0,14.4424,14.4592,14.4368,14.448,256700.0
2009-02-24 10:20:00,25.84,25.91,25.76,25.89,90100.0,14.448,14.4871,14.4033,14.4759,90100.0
2009-02-24 10:30:00,25.89,26.0,25.89,25.98,109400.0,14.4759,14.5375,14.4759,14.5263,109400.0
2009-02-24 10:40:00,25.98,26.11,25.97,26.08,160500.0,14.5263,14.599,14.5207,14.5822,160500.0
2009-02-24 10:50:00,26.08,26.09,25.95,25.98,60400.0,14.5822,14.5878,14.5095,14.5263,60400.0
2009-02-24 11:00:00,25.98,26.03,25.97,25.97,148300.0,14.5263,14.5542,14.5207,14.5207,148300.0
2009-02-24 11:10:00,25.97,26.0,25.95,25.95,147600.0,14.5207,14.5375,14.5095,14.5095,147600.0
2009-02-24 11:20:00,25.95,25.97,25.88,25.94,93700.0,14.5095,14.5207,14.4704,14.5039,93700.0
2009-02-24 11:30:00,25.94,25.95,25.85,25.89,89100.0,14.5039,14.5095,14.4536,14.4759,89100.0
2009-02-24 11:40:00,25.89,25.92,25.85,25.86,98500.0,14.4759,14.4927,14.4536,14.4592,98500.0
2009-02-24 11:50:00,25.86,25.91,25.84,25.86,168200.0,14.4592,14.4871,14.448,14.4592,168200.0
2009-02-24 12:00:00,25.85,25.9,25.82,25.83,164100.0,14.4536,14.4815,14.4368,14.4424,164100.0
2009-02-24 12:10:00,25.83,25.83,25.78,25.81,195800.0,14.4424,14.4424,14.4144,14.4312,195800.0
2009-02-24 12:20:00,25.81,25.82,25.76,25.8,204300.0,14.4312,14.4368,14.4033,14.4256,204300.0
2009-02-24 12:30:00,25.8,25.96,25.8,25.93,120000.0,14.4256,14.5151,14.4256,14.4983,120000.0
2009-02-24 12:40:00,25.93,26.0,25.91,26.0,138900.0,14.4983,14.5375,14.4871,14.5375,138900.0
2009-02-24 12:50:00,26.0,26.01,25.96,26.0,126100.0,14.5375,14.543,14.5151,14.5375,126100.0
2009-02-24 13:00:00,26.0,26.07,25.99,26.06,223800.0,14.5375,14.5766,14.5319,14.571,223800.0
2009-02-24 13:10:00,26.05,26.06,25.97,25.98,102200.0,14.5654,14.571,14.5207,14.5263,102200.0
2009-02-24 13:20:00,25.98,26.17,25.98,26.13,252300.0,14.5263,14.6325,14.5263,14.6101,252300.0
2009-02-24 13:30:00,26.14,26.19,26.14,26.16,250300.0,14.6157,14.6437,14.6157,14.6269,250300.0
2009-02-24 13:40:00,26.17,26.19,26.1,26.13,239000.0,14.6325,14.6437,14.5934,14.6101,239000.0
2009-02-24 13:50:00,26.12,26.15,26.11,26.15,180900.0,14.6045,14.6213,14.599,14.6213,180900.0
2009-02-24 14:00:00,26.14,26.2,26.1,26.16,314700.0,14.6157,14.6493,14.5934,14.6269,314700.0
2009-02-24 14:10:00,26.17,26.32,26.15,26.32,260000.0,14.6325,14.7164,14.6213,14.7164,260000.0
2009-02-24 14:20:00,26.31,26.34,26.3,26.3,227300.0,14.7108,14.7276,14.7052,14.7052,227300.0
2009-02-24 14:30:00,26.31,26.34,26.29,26.3,119300.0,14.7108,14.7276,14.6996,14.7052,119300.0
2009-02-24 14:40:00,26.3,26.33,26.26,26.28,135800.0,14.7052,14.722,14.6828,14.694,135800.0
2009-02-24 14:50:00,26.27,26.32,26.22,26.29,186700.0,14.6884,14.7164,14.6605,14.6996,186700.0
2009-02-24 15:00:00,26.28,26.34,26.27,26.33,216000.0,14.694,14.7276,14.6884,14.722,216000.0
2009-02-24 15:10:00,26.33,26.55,26.33,26.54,175100.0,14.722,14.845,14.722,14.8394,175100.0
2009-02-24 15:20:00,26.54,26.55,26.47,26.48,275600.0,14.8394,14.845,14.8002,14.8058,275600.0
2009-02-24 15:30:00,26.47,26.49,26.35,26.36,238700.0,14.8002,14.8114,14.7331,14.7387,238700.0
2009-02-24 15:40:00,26.37,26.49,26.37,26.46,190000.0,14.7443,14.8114,14.7443,14.7947,190000.0
2009-02-24 15:50:00,26.45,26.49,26.33,26.38,600800.0,14.7891,14.8114,14.722,14.7499,600800.0
2009-02-25 09:30:00,26.24,26.46,26.15,26.18,75400.0,14.6716,14.7947,14.6213,14.6381,75400.0
2009-02-25 09:40:00,26.2,26.21,26.14,26.19,88000.0,14.6493,14.6549,14.6157,14.6437,88000.0
2009-02-25 09:50:00,26.2,26.33,26.19,26.25,157000.0,14.6493,14.722,14.6437,14.6772,157000.0
2009-02-25 10:00:00,26.24,26.26,26.16,26.21,402100.0,14.6716,14.6828,14.6269,14.6549,402100.0
2009-02-25 10:10:00,26.2,26.22,26.08,26.12,173000.0,14.6493,14.6605,14.5822,14.6045,173000.0
2009-02-25 10:20:00,26.13,26.24,26.13,26.24,121400.0,14.6101,14.6716,14.6101,14.6716,121400.0
2009-02-25 10:30:00,26.24,26.25,26.15,26.2,175200.0,14.6716,14.6772,14.6213,14.6493,175200.0
2009-02-25 10:40:00,26.2,26.23,26.12,26.14,116100.0,14.6493,14.6661,14.6045,14.6157,116100.0
2009-02-25 10:50:00,26.13,26.15,26.11,26.13,114100.0,14.6101,14.6213,14.599,14.6101,114100.0
2009-02-25 11:00:00,26.13,26.22,26.13,26.19,142900.0,14.6101,14.6605,14.6101,14.6437,142900.0
2009-02-25 11:10:00,26.18,26.18,26.14,26.16,108400.0,14.6381,14.6381,14.6157,14.6269,108400.0
2009-02-25 11:20:00,26.16,26.3,26.16,26.27,128600.0,14.6269,14.7052,14.6269,14.6884,128600.0
2009-02-25 11:30:00,26.27,26.29,26.23,26.24,59800.0,14.6884,14.6996,14.6661,14.6716,59800.0
2009-02-25 11:40:00,26.24,26.31,26.23,26.28,111500.0,14.6716,14.7108,14.6661,14.694,111500.0
2009-02-25 11:50:00,26.28,26.28,26.11,26.13,73800.0,14.694,14.694,14.599,14.6101,73800.0
2009-02-25 12:00:00,26.12,26.17,26.11,26.15,103400.0,14.6045,14.6325,14.599,14.6213,103400.0
2009-02-25 12:10:00,26.15,26.16,26.1,26.1,108000.0,14.6213,14.6269,14.5934,14.5934,108000.0
2009-02-25 12:20:00,26.09,26.11,26.06,26.07,150600.0,14.5878,14.599,14.571,14.5766,150600.0
2009-02-25 12:30:00,26.07,26.12,26.07,26.11,94400.0,14.5766,14.6045,14.5766,14.599,94400.0
2009-02-25 12:40:00,26.11,26.11,26.02,26.05,102000.0,14.599,14.599,14.5486,14.5654,102000.0
2009-02-25 12:50:00,26.05,26.07,26.01,26.05,103900.0,14.5654,14.5766,14.543,14.5654,103900.0
2009-02-25 13:00:00,26.06,26.13,26.05,26.09,111000.0,14.571,14.6101,14.5654,14.5878,111000.0
2009-02-25 13:10:00,26.09,26.1,26.02,26.06,62200.0,14.5878,14.5934,14.5486,14.571,62200.0
2009-02-25 13:20:00,26.07,26.08,26.02,26.04,72100.0,14.5766,14.5822,14.5486,14.5598,72100.0
2009-02-25 13:30:00,26.05,26.15,26.04,26.14,312800.0,14.5654,14.6213,14.5598,14.6157,312800.0
2009-02-25 13:40:00,26.14,26.28,26.14,26.27,114400.0,14.6157,14.694,14.6157,14.6884,114400.0
2009-02-25 13:50:00,26.28,26.39,26.22,26.31,345500.0,14.694,14.7555,14.6605,14.7108,345500.0
2009-02-25 14:00:00,26.32,26.34,26.06,26.13,276500.0,14.7164,14.7276,14.571,14.6101,276500.0
2009-02-25 14:10:00,26.13,26.21,26.05,26.08,291900.0,14.6101,14.6549,14.5654,14.5822,291900.0
2009-02-25 14:20:00,26.08,26.22,26.06,26.2,192900.0,14.5822,14.6605,14.571,14.6493,192900.0
2009-02-25 14:30:00,26.2,26.22,26.12,26.16,162000.0,14.6493,14.6605,14.6045,14.6269,162000.0
2009-02-25 14:40:00,26.16,26.28,26.15,26.26,156300.0,14.6269,14.694,14.6213,14.6828,156300.0
2009-02-25 14:50:00,26.26,26.32,26.22,26.27,166100.0,14.6828,14.7164,14.6605,14.6884,166100.0
2009-02-25 15:00:00,26.26,26.39,26.24,26.35,123200.0,14.6828,14.7555,14.6716,14.7331,123200.0
2009-02-25 15:10:00,26.35,26.46,26.26,26.43,238400.0,14.7331,14.7947,14.6828,14.7779,238400.0
2009-02-25 15:20:00,26.42,26.47,26.41,26.43,122700.0,14.7723,14.8002,14.7667,14.7779,122700.0
2009-02-25 15:30:00,26.43,26.44,26.28,26.31,156500.0,14.7779,14.7835,14.694,14.7108,156500.0
2009-02-25 15:40:00,26.31,26.37,26.29,26.35,299600.0,14.7108,14.7443,14.6996,14.7331,299600.0
2009-02-25 15:50:00,26.35,26.36,26.15,26.16,377300.0,14.7331,14.7387,14.6213,14.6269,377300.0
2009-02-26 09:30:00,26.29,26.39,26.21,26.35,132400.0,14.6996,14.7555,14.6549,14.7331,132400.0
2009-02-26 09:40:00,26.34,26.39,26.27,26.35,136500.0,14.7276,14.7555,14.6884,14.7331,136500.0
2009-02-26 09:50:00,26.33,26.43,26.32,26.36,114600.0,14.722,14.7779,14.7164,14.7387,114600.0
2009-02-26 10:00:00,26.36,26.5,26.3,26.39,197900.0,14.7387,14.817,14.7052,14.7555,197900.0
2009-02-26 10:10:00,26.39,26.39,26.23,26.27,57700.0,14.7555,14.7555,14.6661,14.6884,57700.0
2009-02-26 10:20:00,26.28,26.36,26.28,26.33,182100.0,14.694,14.7387,14.694,14.722,182100.0
2009-02-26 10:30:00,26.34,26.37,26.25,26.33,183200.0,14.7276,14.7443,14.6772,14.722,183200.0
2009-02-26 10:40:00,26.33,26.35,26.2,26.22,92600.0,14.722,14.7331,14.6493,14.6605,92600.0
2009-02-26 10:50:00,26.21,26.28,26.16,26.28,324400.0,14.6549,14.694,14.6269,14.694,324400.0
2009-02-26 11:00:00,26.28,26.29,26.1,26.11,199700.0,14.694,14.6996,14.5934,14.599,199700.0
2009-02-26 11:10:00,26.11,26.15,26.08,26.12,180800.0,14.599,14.6213,14.5822,14.6045,180800.0
2009-02-26 11:20:00,26.12,26.13,26.1,26.1,59300.0,14.6045,14.6101,14.5934,14.5934,59300.0
2009-02-26 11:30:00,26.11,26.13,26.09,26.11,102000.0,14.599,14.6101,14.5878,14.599,102000.0
2009-02-26 11:40:00,26.12,26.14,26.01,26.07,521600.0,14.6045,14.6157,14.543,14.5766,521600.0
2009-02-26 11:50:00,26.08,26.14,26.05,26.12,343500.0,14.5822,14.6157,14.5654,14.6045,343500.0
2009-02-26 12:00:00,26.12,26.19,26.12,26.14,120200.0,14.6045,14.6437,14.6045,14.6157,120200.0
2009-02-26 12:10:00,26.14,26.14,26.07,26.08,251600.0,14.6157,14.6157,14.5766,14.5822,251600.0
2009-02-26 12:20:00,26.08,26.09,25.98,26.04,196000.0,14.5822,14.5878,14.5263,14.5598,196000.0
2009-02-26 12:30:00,26.04,26.1,26.03,26.06,111400.0,14.5598,14.5934,14.5542,14.571,111400.0
2009-02-26 12:40:00,26.05,26.09,26.01,26.08,84200.0,14.5654,14.5878,14.543,14.5822,84200.0
2009-02-26 12:50:00,26.08,26.09,26.03,26.05,57600.0,14.5822,14.5878,14.5542,14.5654,57600.0
2009-02-26 13:00:00,26.06,26.06,25.99,25.99,85100.0,14.571,14.571,14.5319,14.5319,85100.0
2009-02-26 13:10:00,25.99,25.99,25.93,25.95,94700.0,14.5319,14.5319,14.4983,14.5095,94700.0
2009-02-26 13:20:00,25.95,26.02,25.92,26.0,109700.0,14.5095,14.5486,14.4927,14.5375,109700.0
2009-02-26 13:30:00,26.0,26.05,25.95,25.96,119600.0,14.5375,14.5654,14.5095,14.5151,119600.0
2009-02-26 13:40:00,25.96,26.1,25.96,26.04,74800.0,14.5151,14.5934,14.5151,14.5598,74800.0
2009-02-26 13:50:00,26.04,26.07,25.98,26.0,47000.0,14.5598,14.5766,14.5263,14.5375,47000.0
2009-02-26 14:00:00,25.99,26.0,25.91,25.94,129600.0,14.5319,14.5375,14.4871,14.5039,129600.0
2009-02-26 14:10:00,25.94,26.01,25.94,25.99,102700.0,14.5039,14.543,14.5039,14.5319,102700.0
2009-02-26 14:20:00,25.99,26.05,25.99,26.02,62400.0,14.5319,14.5654,14.5319,14.5486,62400.0
2009-02-26 14:30:00,26.02,26.02,25.92,25.96,160200.0,14.5486,14.5486,14.4927,14.5151,160200.0
2009-02-26 14:40:00,25.96,26.0,25.92,25.99,92800.0,14.5151,14.5375,14.4927,14.5319,92800.0
2009-02-26 14:50:00,25.99,26.0,25.81,25.9,145800.0,14.5319,14.5375,14.4312,14.4815,145800.0
2009-02-26 15:00:00,25.89,25.89,25.79,25.86,171000.0,14.4759,14.4759,14.42,14.4592,171000.0
2009-02-26 15:10:00,25.86,25.87,25.74,25.75,264800.0,14.4592,14.4648,14.3921,14.3977,264800.0
2009-02-26 15:20:00,25.75,25.75,25.67,25.67,201200.0,14.3977,14.3977,14.3529,14.3529,201200.0
2009-02-26 15:30:00,25.67,25.76,25.64,25.74,197800.0,14.3529,14.4033,14.3362,14.3921,197800.0
2009-02-26 15:40:00,25.73,25.86,25.73,25.84,399500.0,14.3865,14.4592,14.3865,14.448,399500.0
2009-02-26 15:50:00,25.84,25.84,25.71,25.72,504100.0,14.448,14.448,14.3753,14.3809,504100.0
2009-02-27 09:30:00,25.55,25.75,25.12,25.17,637500.0,14.2858,14.3977,14.0454,14.0734,637500.0
2009-02-27 09:40:00,25.17,25.17,24.97,25.0,292900.0,14.0734,14.0734,13.9615,13.9783,292900.0
2009-02-27 09:50:00,25.01,25.02,24.92,24.93,227400.0,13.9839,13.9895,13.9336,13.9392,227400.0
2009-02-27 10:00:00,24.93,25.08,24.92,25.01,251800.0,13.9392,14.0231,13.9336,13.9839,251800.0
2009-02-27 10:10:00,25.01,25.02,24.93,24.98,150800.0,13.9839,13.9895,13.9392,13.9671,150800.0
2009-02-27 10:20:00,24.98,25.23,24.98,25.2,174800.0,13.9671,14.1069,13.9671,14.0901,174800.0
2009-02-27 10:30:00,25.2,25.25,25.17,25.24,164600.0,14.0901,14.1181,14.0734,14.1125,164600.0
2009-02-27 10:40:00,25.23,25.45,25.21,25.4,169100.0,14.1069,14.2299,14.0957,14.202,169100.0
2009-02-27 10:50:00,25.39,25.43,25.3,25.33,192000.0,14.1964,14.2187,14.1461,14.1628,192000.0
2009-02-27 11:00:00,25.33,25.33,25.23,25.27,150500.0,14.1628,14.1628,14.1069,14.1293,150500.0
2009-02-27 11:10:00,25.27,25.28,25.18,25.21,114800.0,14.1293,14.1349,14.079,14.0957,114800.0
2009-02-27 11:20:00,25.19,25.3,25.19,25.29,210800.0,14.0846,14.1461,14.0846,14.1405,210800.0
2009-02-27 11:30:00,25.29,25.32,25.27,25.29,131500.0,14.1405,14.1572,14.1293,14.1405,131500.0
2009-02-27 11:40:00,25.3,25.55,25.29,25.54,176800.0,14.1461,14.2858,14.1405,14.2803,176800.0
2009-02-27 11:50:00,25.54,25.54,25.44,25.51,169000.0,14.2803,14.2803,14.2243,14.2635,169000.0
2009-02-27 12:00:00,25.52,25.64,25.51,25.61,197700.0,14.2691,14.3362,14.2635,14.3194,197700.0
2009-02-27 12:10:00,25.61,25.67,25.58,25.6,225200.0,14.3194,14.3529,14.3026,14.3138,225200.0
2009-02-27 12:20:00,25.59,25.69,25.59,25.68,159200.0,14.3082,14.3641,14.3082,14.3585,159200.0
2009-02-27 12:30:00,25.68,25.72,25.6,25.6,181900.0,14.3585,14.3809,14.3138,14.3138,181900.0
2009-02-27 12:40:00,25.6,25.61,25.54,25.56,134600.0,14.3138,14.3194,14.2803,14.2914,134600.0
2009-02-27 12:50:00,25.56,25.61,25.54,25.61,167700.0,14.2914,14.3194,14.2803,14.3194,167700.0
2009-02-27 13:00:00,25.62,25.71,25.62,25.64,132200.0,14.325,14.3753,14.325,14.3362,132200.0
2009-02-27 13:10:00,25.64,25.65,25.46,25.51,120000.0,14.3362,14.3418,14.2355,14.2635,120000.0
2009-02-27 13:20:00,25.51,25.59,25.49,25.56,119700.0,14.2635,14.3082,14.2523,14.2914,119700.0
2009-02-27 13:30:00,25.56,25.61,25.33,25.41,321300.0,14.2914,14.3194,14.1628,14.2076,321300.0
2009-02-27 13:40:00,25.4,25.51,25.37,25.51,193000.0,14.202,14.2635,14.1852,14.2635,193000.0
2009-02-27 13:50:00,25.51,25.65,25.48,25.61,240500.0,14.2635,14.3418,14.2467,14.3194,240500.0
2009-02-27 14:00:00,25.61,25.69,25.57,25.57,162900.0,14.3194,14.3641,14.297,14.297,162900.0
2009-02-27 14:10:00,25.57,25.67,25.53,25.66,258800.0,14.297,14.3529,14.2747,14.3473,258800.0
2009-02-27 14:20:00,25.66,25.67,25.55,25.56,369700.0,14.3473,14.3529,14.2858,14.2914,369700.0
2009-02-27 14:30:00,25.57,25.59,25.53,25.55,118400.0,14.297,14.3082,14.2747,14.2858,118400.0
2009-02-27 14:40:00,25.56,25.73,25.55,25.71,238600.0,14.2914,14.3865,14.2858,14.3753,238600.0
2009-02-27 14:50:00,25.72,25.78,25.66,25.72,141200.0,14.3809,14.4144,14.3473,14.3809,141200.0
2009-02-27 15:00:00,25.71,25.71,25.51,25.52,227600.0,14.3753,14.3753,14.2635,14.2691,227600.0
2009-02-27 15:10:00,25.52,25.53,25.34,25.39,295400.0,14.2691,14.2747,14.1684,14.1964,295400.0
2009-02-27 15:20:00,25.39,25.49,25.36,25.38,265500.0,14.1964,14.2523,14.1796,14.1908,265500.0
2009-02-27 15:30:00,25.37,25.5,25.32,25.36,287100.0,14.1852,14.2579,14.1572,14.1796,287100.0
2009-02-27 15:40:00,25.36,25.59,25.36,25.54,474900.0,14.1796,14.3082,14.1796,14.2803,474900.0
2009-02-27 15:50:00,25.54,25.54,25.28,25.35,571900.0,14.2803,14.2803,14.1349,14.174,571900.0
2009-03-02 09:30:00,25.03,25.03,24.77,24.97,578600.0,13.9951,13.9951,13.8497,13.9615,578600.0
2009-03-02 09:40:00,24.97,25.08,24.78,24.88,579100.0,13.9615,14.0231,13.8553,13.9112,579100.0
2009-03-02 09:50:00,24.88,24.95,24.84,24.93,375900.0,13.9112,13.9504,13.8889,13.9392,375900.0
2009-03-02 10:00:00,24.93,25.06,24.93,25.03,266300.0,13.9392,14.0119,13.9392,13.9951,266300.0
2009-03-02 10:10:00,25.03,25.1,24.98,25.08,383000.0,13.9951,14.0342,13.9671,14.0231,383000.0
2009-03-02 10:20:00,25.09,25.26,25.08,25.17,531700.0,14.0286,14.1237,14.0231,14.0734,531700.0
2009-03-02 10:30:00,25.17,25.3,25.16,25.27,385300.0,14.0734,14.1461,14.0678,14.1293,385300.0
2009-03-02 10:40:00,25.28,25.36,25.15,25.31,704600.0,14.1349,14.1796,14.0622,14.1517,704600.0
2009-03-02 10:50:00,25.3,25.35,25.27,25.29,170400.0,14.1461,14.174,14.1293,14.1405,170400.0
2009-03-02 11:00:00,25.3,25.34,25.21,25.21,422200.0,14.1461,14.1684,14.0957,14.0957,422200.0
2009-03-02 11:10:00,25.21,25.22,25.11,25.14,218600.0,14.0957,14.1013,14.0398,14.0566,218600.0
2009-03-02 11:20:00,25.14,25.17,25.0,25.01,225500.0,14.0566,14.0734,13.9783,13.9839,225500.0
2009-03-02 11:30:00,25.0,25.01,24.98,25.0,123300.0,13.9783,13.9839,13.9671,13.9783,123300.0
2009-03-02 11:40:00,24.99,25.01,24.92,24.93,113700.0,13.9727,13.9839,13.9336,13.9392,113700.0
2009-03-02 11:50:00,24.93,24.94,24.82,24.82,213200.0,13.9392,13.9448,13.8777,13.8777,213200.0
2009-03-02 12:00:00,24.82,24.83,24.75,24.78,102700.0,13.8777,13.8833,13.8385,13.8553,102700.0
2009-03-02 12:10:00,24.78,24.79,24.7,24.71,111000.0,13.8553,13.8609,13.8106,13.8162,111000.0
2009-03-02 12:20:00,24.71,24.76,24.7,24.73,99300.0,13.8162,13.8441,13.8106,13.8274,99300.0
2009-03-02 12:30:00,24.74,24.77,24.72,24.73,84000.0,13.8329,13.8497,13.8218,13.8274,84000.0
2009-03-02 12:40:00,24.72,24.73,24.59,24.61,117500.0,13.8218,13.8274,13.7491,13.7603,117500.0
2009-03-02 12:50:00,24.61,24.68,24.53,24.55,118700.0,13.7603,13.7994,13.7155,13.7267,118700.0
2009-03-02 13:00:00,24.54,24.65,24.53,24.62,99000.0,13.7211,13.7826,13.7155,13.7658,99000.0
2009-03-02 13:10:00,24.62,24.62,24.5,24.51,83400.0,13.7658,13.7658,13.6988,13.7043,83400.0
2009-03-02 13:20:00,24.51,24.54,24.5,24.52,80600.0,13.7043,13.7211,13.6988,13.7099,80600.0
2009-03-02 13:30:00,24.53,24.53,24.46,24.5,123100.0,13.7155,13.7155,13.6764,13.6988,123100.0
2009-03-02 13:40:00,24.5,24.53,24.49,24.53,87700.0,13.6988,13.7155,13.6932,13.7155,87700.0
2009-03-02 13:50:00,24.53,24.59,24.51,24.57,179900.0,13.7155,13.7491,13.7043,13.7379,179900.0
2009-03-02 14:00:00,24.56,24.58,24.53,24.55,89800.0,13.7323,13.7435,13.7155,13.7267,89800.0
2009-03-02 14:10:00,24.55,24.63,24.55,24.58,144700.0,13.7267,13.7714,13.7267,13.7435,144700.0
2009-03-02 14:20:00,24.58,24.6,24.55,24.59,223200.0,13.7435,13.7547,13.7267,13.7491,223200.0
2009-03-02 14:30:00,24.59,24.7,24.56,24.66,176900.0,13.7491,13.8106,13.7323,13.7882,176900.0
2009-03-02 14:40:00,24.66,24.7,24.58,24.58,221200.0,13.7882,13.8106,13.7435,13.7435,221200.0
2009-03-02 14:50:00,24.58,24.62,24.5,24.52,195300.0,13.7435,13.7658,13.6988,13.7099,195300.0
2009-03-02 15:00:00,24.51,24.53,24.46,24.47,224100.0,13.7043,13.7155,13.6764,13.682,224100.0
2009-03-02 15:10:00,24.48,24.5,24.43,24.43,198600.0,13.6876,13.6988,13.6596,13.6596,198600.0
2009-03-02 15:20:00,24.44,24.51,24.41,24.51,191300.0,13.6652,13.7043,13.6484,13.7043,191300.0
2009-03-02 15:30:00,24.52,24.6,24.48,24.49,193900.0,13.7099,13.7547,13.6876,13.6932,193900.0
2009-03-02 15:40:00,24.5,24.5,24.38,24.43,236500.0,13.6988,13.6988,13.6317,13.6596,236500.0
2009-03-02 15:50:00,24.43,24.49,24.4,24.49,419200.0,13.6596,13.6932,13.6428,13.6932,419200.0
2009-03-03 09:30:00,24.64,24.92,24.57,24.68,108400.0,13.777,13.9336,13.7379,13.7994,108400.0
2009-03-03 09:40:00,24.68,24.77,24.54,24.56,191700.0,13.7994,13.8497,13.7211,13.7323,191700.0
2009-03-03 09:50:00,24.55,24.57,24.49,24.5,119800.0,13.7267,13.7379,13.6932,13.6988,119800.0
2009-03-03 10:00:00,24.49,24.5,24.37,24.41,192500.0,13.6932,13.6988,13.6261,13.6484,192500.0
2009-03-03 10:10:00,24.4,24.4,24.14,24.16,76600.0,13.6428,13.6428,13.4975,13.5086,76600.0
2009-03-03 10:20:00,24.14,24.22,24.11,24.13,94800.0,13.4975,13.5422,13.4807,13.4919,94800.0
2009-03-03 10:30:00,24.12,24.14,24.03,24.13,155200.0,13.4863,13.4975,13.436,13.4919,155200.0
2009-03-03 10:40:00,24.13,24.21,24.13,24.13,129000.0,13.4919,13.5366,13.4919,13.4919,129000.0
2009-03-03 10:50:00,24.13,24.17,24.0,24.09,114800.0,13.4919,13.5142,13.4192,13.4695,114800.0
2009-03-03 11:00:00,24.09,24.12,23.98,24.02,212800.0,13.4695,13.4863,13.408,13.4304,212800.0
2009-03-03 11:10:00,24.03,24.03,23.75,23.77,242200.0,13.436,13.436,13.2794,13.2906,242200.0
2009-03-03 11:20:00,23.77,23.82,23.75,23.75,93600.0,13.2906,13.3185,13.2794,13.2794,93600.0
2009-03-03 11:30:00,23.75,23.77,23.68,23.71,119700.0,13.2794,13.2906,13.2403,13.257,119700.0
2009-03-03 11:40:00,23.71,23.75,23.67,23.71,100800.0,13.257,13.2794,13.2347,13.257,100800.0
2009-03-03 11:50:00,23.72,23.73,23.62,23.65,79600.0,13.2626,13.2682,13.2067,13.2235,79600.0
2009-03-03 12:00:00,23.65,23.74,23.65,23.73,65500.0,13.2235,13.2738,13.2235,13.2682,65500.0
2009-03-03 12:10:00,23.73,23.79,23.64,23.76,109100.0,13.2682,13.3018,13.2179,13.285,109100.0
2009-03-03 12:20:00,23.76,23.86,23.75,23.82,207700.0,13.285,13.3409,13.2794,13.3185,207700.0
2009-03-03 12:30:00,23.82,23.82,23.72,23.73,132700.0,13.3185,13.3185,13.2626,13.2682,132700.0
2009-03-03 12:40:00,23.74,23.77,23.72,23.73,157300.0,13.2738,13.2906,13.2626,13.2682,157300.0
2009-03-03 12:50:00,23.73,23.74,23.67,23.69,153900.0,13.2682,13.2738,13.2347,13.2459,153900.0
2009-03-03 13:00:00,23.69,23.72,23.64,23.67,72700.0,13.2459,13.2626,13.2179,13.2347,72700.0
2009-03-03 13:10:00,23.67,23.73,23.65,23.72,87700.0,13.2347,13.2682,13.2235,13.2626,87700.0
2009-03-03 13:20:00,23.72,23.74,23.64,23.64,58200.0,13.2626,13.2738,13.2179,13.2179,58200.0
2009-03-03 13:30:00,23.64,23.65,23.56,23.62,130200.0,13.2179,13.2235,13.1732,13.2067,130200.0
2009-03-03 13:40:00,23.61,23.65,23.57,23.58,134300.0,13.2011,13.2235,13.1788,13.1844,134300.0
2009-03-03 13:50:00,23.58,23.75,23.58,23.71,83700.0,13.1844,13.2794,13.1844,13.257,83700.0
2009-03-03 14:00:00,23.74,23.8,23.69,23.77,117100.0,13.2738,13.3074,13.2459,13.2906,117100.0
2009-03-03 14:10:00,23.76,23.89,23.74,23.82,148100.0,13.285,13.3577,13.2738,13.3185,148100.0
2009-03-03 14:20:00,23.82,23.89,23.81,23.82,257700.0,13.3185,13.3577,13.313,13.3185,257700.0
2009-03-03 14:30:00,23.82,23.99,23.82,23.93,332800.0,13.3185,13.4136,13.3185,13.38,332800.0
2009-03-03 14:40:00,23.92,23.93,23.8,23.86,123200.0,13.3745,13.38,13.3074,13.3409,123200.0
2009-03-03 14:50:00,23.86,24.04,23.82,23.97,90400.0,13.3409,13.4416,13.3185,13.4024,90400.0
2009-03-03 15:00:00,23.97,23.98,23.78,23.83,119900.0,13.4024,13.408,13.2962,13.3241,119900.0
2009-03-03 15:10:00,23.84,23.89,23.75,23.76,93600.0,13.3297,13.3577,13.2794,13.285,93600.0
2009-03-03 15:20:00,23.76,23.78,23.63,23.65,182900.0,13.285,13.2962,13.2123,13.2235,182900.0
2009-03-03 15:30:00,23.65,23.68,23.57,23.57,110800.0,13.2235,13.2403,13.1788,13.1788,110800.0
2009-03-03 15:40:00,23.57,23.57,23.51,23.55,164500.0,13.1788,13.1788,13.1452,13.1676,164500.0
2009-03-03 15:50:00,23.55,23.65,23.52,23.6,665400.0,13.1676,13.2235,13.1508,13.1955,665400.0
2009-03-04 09:30:00,23.82,24.15,23.7,23.88,533700.0,13.3185,13.5031,13.2514,13.3521,533700.0
2009-03-04 09:40:00,23.87,23.95,23.79,23.8,150400.0,13.3465,13.3912,13.3018,13.3074,150400.0
2009-03-04 09:50:00,23.8,23.81,23.67,23.67,165300.0,13.3074,13.313,13.2347,13.2347,165300.0
2009-03-04 10:00:00,23.67,23.73,23.65,23.65,124300.0,13.2347,13.2682,13.2235,13.2235,124300.0
2009-03-04 10:10:00,23.65,23.65,23.57,23.6,82500.0,13.2235,13.2235,13.1788,13.1955,82500.0
2009-03-04 10:20:00,23.61,23.62,23.56,23.61,166400.0,13.2011,13.2067,13.1732,13.2011,166400.0
2009-03-04 10:30:00,23.62,23.7,23.6,23.68,70600.0,13.2067,13.2514,13.1955,13.2403,70600.0
2009-03-04 10:40:00,23.69,23.87,23.68,23.83,142900.0,13.2459,13.3465,13.2403,13.3241,142900.0
2009-03-04 10:50:00,23.83,23.83,23.75,23.77,62200.0,13.3241,13.3241,13.2794,13.2906,62200.0
2009-03-04 11:00:00,23.78,23.91,23.78,23.85,119200.0,13.2962,13.3689,13.2962,13.3353,119200.0
2009-03-04 11:10:00,23.86,23.89,23.76,23.77,121000.0,13.3409,13.3577,13.285,13.2906,121000.0
2009-03-04 11:20:00,23.77,23.85,23.72,23.85,109200.0,13.2906,13.3353,13.2626,13.3353,109200.0
2009-03-04 11:30:00,23.85,23.89,23.83,23.88,108300.0,13.3353,13.3577,13.3241,13.3521,108300.0
2009-03-04 11:40:00,23.87,23.91,23.86,23.91,27200.0,13.3465,13.3689,13.3409,13.3689,27200.0
2009-03-04 11:50:00,23.91,24.01,23.91,24.0,98400.0,13.3689,13.4248,13.3689,13.4192,98400.0
2009-03-04 12:00:00,24.0,24.03,23.87,23.88,93600.0,13.4192,13.436,13.3465,13.3521,93600.0
2009-03-04 12:10:00,23.88,23.91,23.85,23.87,65600.0,13.3521,13.3689,13.3353,13.3465,65600.0
2009-03-04 12:20:00,23.87,23.93,23.87,23.89,30700.0,13.3465,13.38,13.3465,13.3577,30700.0
2009-03-04 12:30:00,23.89,23.92,23.89,23.92,59600.0,13.3577,13.3745,13.3577,13.3745,59600.0
2009-03-04 12:40:00,23.91,23.92,23.77,23.78,38200.0,13.3689,13.3745,13.2906,13.2962,38200.0
2009-03-04 12:50:00,23.77,23.82,23.76,23.8,121100.0,13.2906,13.3185,13.285,13.3074,121100.0
2009-03-04 13:00:00,23.8,23.83,23.78,23.82,44700.0,13.3074,13.3241,13.2962,13.3185,44700.0
2009-03-04 13:10:00,23.83,23.92,23.83,23.9,81800.0,13.3241,13.3745,13.3241,13.3633,81800.0
2009-03-04 13:20:00,23.89,23.92,23.87,23.9,30000.0,13.3577,13.3745,13.3465,13.3633,30000.0
2009-03-04 13:30:00,23.9,23.94,23.83,23.83,100600.0,13.3633,13.3856,13.3241,13.3241,100600.0
2009-03-04 13:40:00,23.83,24.0,23.82,24.0,56000.0,13.3241,13.4192,13.3185,13.4192,56000.0
2009-03-04 13:50:00,24.0,24.03,23.97,23.97,35100.0,13.4192,13.436,13.4024,13.4024,35100.0
2009-03-04 14:00:00,23.96,24.07,23.93,24.06,107900.0,13.3968,13.4583,13.38,13.4527,107900.0
2009-03-04 14:10:00,24.05,24.11,24.03,24.1,100600.0,13.4471,13.4807,13.436,13.4751,100600.0
2009-03-04 14:20:00,24.09,24.1,24.0,24.01,88000.0,13.4695,13.4751,13.4192,13.4248,88000.0
2009-03-04 14:30:00,24.02,24.18,24.01,24.17,138500.0,13.4304,13.5198,13.4248,13.5142,138500.0
2009-03-04 14:40:00,24.17,24.23,24.14,24.19,123400.0,13.5142,13.5478,13.4975,13.5254,123400.0
2009-03-04 14:50:00,24.19,24.24,24.18,24.22,68700.0,13.5254,13.5534,13.5198,13.5422,68700.0
2009-03-04 15:00:00,24.22,24.24,24.16,24.18,81900.0,13.5422,13.5534,13.5086,13.5198,81900.0
2009-03-04 15:10:00,24.18,24.22,24.15,24.2,589900.0,13.5198,13.5422,13.5031,13.531,589900.0
2009-03-04 15:20:00,24.2,24.23,24.16,24.23,157700.0,13.531,13.5478,13.5086,13.5478,157700.0
2009-03-04 15:30:00,24.23,24.24,24.15,24.18,233600.0,13.5478,13.5534,13.5031,13.5198,233600.0
2009-03-04 15:40:00,24.19,24.21,24.12,24.12,411100.0,13.5254,13.5366,13.4863,13.4863,411100.0
2009-03-04 15:50:00,24.12,24.13,23.92,23.92,538600.0,13.4863,13.4919,13.3745,13.3745,538600.0
2009-03-05 09:30:00,23.61,23.86,23.17,23.25,236500.0,13.2011,13.3409,12.9551,12.9998,236500.0
2009-03-05 09:40:00,23.24,23.28,23.17,23.17,231900.0,12.9942,13.0166,12.9551,12.9551,231900.0
2009-03-05 09:50:00,23.18,23.32,23.17,23.31,143300.0,12.9607,13.039,12.9551,13.0334,143300.0
2009-03-05 10:00:00,23.32,23.42,23.3,23.35,239200.0,13.039,13.0949,13.0278,13.0558,239200.0
2009-03-05 10:10:00,23.34,23.34,23.19,23.19,166600.0,13.0502,13.0502,12.9663,12.9663,166600.0
2009-03-05 10:20:00,23.18,23.19,23.12,23.17,491000.0,12.9607,12.9663,12.9271,12.9551,491000.0
2009-03-05 10:30:00,23.18,23.29,23.16,23.18,98200.0,12.9607,13.0222,12.9495,12.9607,98200.0
2009-03-05 10:40:00,23.18,23.28,23.1,23.12,215200.0,12.9607,13.0166,12.916,12.9271,215200.0
2009-03-05 10:50:00,23.13,23.2,23.08,23.08,158300.0,12.9327,12.9719,12.9048,12.9048,158300.0
2009-03-05 11:00:00,23.08,23.15,23.06,23.13,74600.0,12.9048,12.9439,12.8936,12.9327,74600.0
2009-03-05 11:10:00,23.13,23.16,22.94,23.0,313200.0,12.9327,12.9495,12.8265,12.8601,313200.0
2009-03-05 11:20:00,23.0,23.01,22.95,22.98,103900.0,12.8601,12.8656,12.8321,12.8489,103900.0
2009-03-05 11:30:00,22.99,23.01,22.95,23.0,156500.0,12.8545,12.8656,12.8321,12.8601,156500.0
2009-03-05 11:40:00,22.99,23.03,22.92,22.93,186100.0,12.8545,12.8768,12.8153,12.8209,186100.0
2009-03-05 11:50:00,22.93,22.93,22.83,22.93,290800.0,12.8209,12.8209,12.765,12.8209,290800.0
2009-03-05 12:00:00,22.93,22.97,22.84,22.84,136700.0,12.8209,12.8433,12.7706,12.7706,136700.0
2009-03-05 12:10:00,22.83,22.89,22.8,22.89,103700.0,12.765,12.7985,12.7482,12.7985,103700.0
2009-03-05 12:20:00,22.88,22.93,22.87,22.92,58500.0,12.793,12.8209,12.7874,12.8153,58500.0
2009-03-05 12:30:00,22.91,22.93,22.89,22.91,124700.0,12.8097,12.8209,12.7985,12.8097,124700.0
2009-03-05 12:40:00,22.92,22.93,22.86,22.86,83700.0,12.8153,12.8209,12.7818,12.7818,83700.0
2009-03-05 12:50:00,22.86,22.87,22.83,22.86,48500.0,12.7818,12.7874,12.765,12.7818,48500.0
2009-03-05 13:00:00,22.85,22.97,22.84,22.96,105700.0,12.7762,12.8433,12.7706,12.8377,105700.0
2009-03-05 13:10:00,22.96,23.1,22.96,23.08,140600.0,12.8377,12.916,12.8377,12.9048,140600.0
2009-03-05 13:20:00,23.08,23.09,23.0,23.03,137600.0,12.9048,12.9104,12.8601,12.8768,137600.0
2009-03-05 13:30:00,23.02,23.03,22.96,22.98,68600.0,12.8712,12.8768,12.8377,12.8489,68600.0
2009-03-05 13:40:00,22.98,23.04,22.9,22.94,99300.0,12.8489,12.8824,12.8041,12.8265,99300.0
2009-03-05 13:50:00,22.94,23.0,22.91,22.99,73800.0,12.8265,12.8601,12.8097,12.8545,73800.0
2009-03-05 14:00:00,22.99,22.99,22.89,22.91,170300.0,12.8545,12.8545,12.7985,12.8097,170300.0
2009-03-05 14:10:00,22.92,23.21,22.88,23.2,2124600.0,12.8153,12.9775,12.793,12.9719,2124600.0
2009-03-05 14:20:00,23.19,23.19,23.03,23.08,615700.0,12.9663,12.9663,12.8768,12.9048,615700.0
2009-03-05 14:30:00,23.08,23.19,23.06,23.11,425900.0,12.9048,12.9663,12.8936,12.9216,425900.0
2009-03-05 14:40:00,23.11,23.12,23.01,23.07,349200.0,12.9216,12.9271,12.8656,12.8992,349200.0
2009-03-05 14:50:00,23.07,23.09,22.93,22.99,338300.0,12.8992,12.9104,12.8209,12.8545,338300.0
2009-03-05 15:00:00,22.99,23.12,22.98,23.09,383300.0,12.8545,12.9271,12.8489,12.9104,383300.0
2009-03-05 15:10:00,23.09,23.18,23.09,23.14,473200.0,12.9104,12.9607,12.9104,12.9383,473200.0
2009-03-05 15:20:00,23.14,23.2,23.07,23.11,460200.0,12.9383,12.9719,12.8992,12.9216,460200.0
2009-03-05 15:30:00,23.1,23.13,22.94,22.95,423200.0,12.916,12.9327,12.8265,12.8321,423200.0
2009-03-05 15:40:00,22.96,23.07,22.91,23.06,292200.0,12.8377,12.8992,12.8097,12.8936,292200.0
2009-03-05 15:50:00,23.06,23.16,22.99,23.16,350900.0,12.8936,12.9495,12.8545,12.9495,350900.0
2009-03-06 09:30:00,23.25,23.5,23.21,23.47,413700.0,12.9998,13.1396,12.9775,13.1228,413700.0
2009-03-06 09:40:00,23.48,23.85,23.47,23.58,944100.0,13.1284,13.3353,13.1228,13.1844,944100.0
2009-03-06 09:50:00,23.57,23.7,23.52,23.57,294700.0,13.1788,13.2514,13.1508,13.1788,294700.0
2009-03-06 10:00:00,23.57,23.59,23.33,23.42,538600.0,13.1788,13.1899,13.0446,13.0949,538600.0
2009-03-06 10:10:00,23.42,23.5,23.31,23.38,234200.0,13.0949,13.1396,13.0334,13.0725,234200.0
2009-03-06 10:20:00,23.38,23.45,23.31,23.45,138700.0,13.0725,13.1117,13.0334,13.1117,138700.0
2009-03-06 10:30:00,23.45,23.53,23.43,23.51,160200.0,13.1117,13.1564,13.1005,13.1452,160200.0
2009-03-06 10:40:00,23.5,23.66,23.45,23.52,196400.0,13.1396,13.2291,13.1117,13.1508,196400.0
2009-03-06 10:50:00,23.52,23.52,23.28,23.34,204600.0,13.1508,13.1508,13.0166,13.0502,204600.0
2009-03-06 11:00:00,23.35,23.44,23.31,23.35,155900.0,13.0558,13.1061,13.0334,13.0558,155900.0
2009-03-06 11:10:00,23.35,23.42,23.32,23.36,229500.0,13.0558,13.0949,13.039,13.0613,229500.0
2009-03-06 11:20:00,23.36,23.38,23.23,23.29,157700.0,13.0613,13.0725,12.9887,13.0222,157700.0
2009-03-06 11:30:00,23.29,23.4,23.29,23.31,194200.0,13.0222,13.0837,13.0222,13.0334,194200.0
2009-03-06 11:40:00,23.32,23.33,23.22,23.25,112000.0,13.039,13.0446,12.9831,12.9998,112000.0
2009-03-06 11:50:00,23.25,23.36,23.24,23.29,119400.0,12.9998,13.0613,12.9942,13.0222,119400.0
2009-03-06 12:00:00,23.29,23.41,23.28,23.4,194200.0,13.0222,13.0893,13.0166,13.0837,194200.0
2009-03-06 12:10:00,23.4,23.43,23.34,23.34,191000.0,13.0837,13.1005,13.0502,13.0502,191000.0
2009-03-06 12:20:00,23.34,23.4,23.26,23.27,98700.0,13.0502,13.0837,13.0054,13.011,98700.0
2009-03-06 12:30:00,23.27,23.27,23.17,23.21,131400.0,13.011,13.011,12.9551,12.9775,131400.0
2009-03-06 12:40:00,23.21,23.22,23.02,23.03,271700.0,12.9775,12.9831,12.8712,12.8768,271700.0
2009-03-06 12:50:00,23.03,23.06,23.0,23.06,151000.0,12.8768,12.8936,12.8601,12.8936,151000.0
2009-03-06 13:00:00,23.06,23.09,23.04,23.05,109900.0,12.8936,12.9104,12.8824,12.888,109900.0
2009-03-06 13:10:00,23.06,23.07,22.94,22.96,102600.0,12.8936,12.8992,12.8265,12.8377,102600.0
2009-03-06 13:20:00,22.94,22.95,22.89,22.91,79900.0,12.8265,12.8321,12.7985,12.8097,79900.0
2009-03-06 13:30:00,22.91,22.93,22.85,22.85,74000.0,12.8097,12.8209,12.7762,12.7762,74000.0
2009-03-06 13:40:00,22.85,22.89,22.8,22.88,141400.0,12.7762,12.7985,12.7482,12.793,141400.0
2009-03-06 13:50:00,22.88,22.91,22.84,22.9,28800.0,12.793,12.8097,12.7706,12.8041,28800.0
2009-03-06 14:00:00,22.89,23.02,22.89,23.0,165200.0,12.7985,12.8712,12.7985,12.8601,165200.0
2009-03-06 14:10:00,23.0,23.0,22.8,22.83,121100.0,12.8601,12.8601,12.7482,12.765,121100.0
2009-03-06 14:20:00,22.83,22.86,22.76,22.86,112600.0,12.765,12.7818,12.7259,12.7818,112600.0
2009-03-06 14:30:00,22.87,22.9,22.82,22.88,119200.0,12.7874,12.8041,12.7594,12.793,119200.0
2009-03-06 14:40:00,22.88,22.88,22.72,22.77,171000.0,12.793,12.793,12.7035,12.7315,171000.0
2009-03-06 14:50:00,22.76,22.78,22.69,22.7,163800.0,12.7259,12.737,12.6867,12.6923,163800.0
2009-03-06 15:00:00,22.7,22.73,22.66,22.73,146000.0,12.6923,12.7091,12.6699,12.7091,146000.0
2009-03-06 15:10:00,22.74,22.78,22.7,22.75,95400.0,12.7147,12.737,12.6923,12.7203,95400.0
2009-03-06 15:20:00,22.75,22.76,22.64,22.66,332200.0,12.7203,12.7259,12.6588,12.6699,332200.0
2009-03-06 15:30:00,22.65,22.86,22.65,22.8,217100.0,12.6644,12.7818,12.6644,12.7482,217100.0
2009-03-06 15:40:00,22.8,23.13,22.8,22.98,864400.0,12.7482,12.9327,12.7482,12.8489,864400.0
2009-03-06 15:50:00,22.97,23.24,22.97,23.19,981900.0,12.8433,12.9942,12.8433,12.9663,981900.0
2009-03-09 09:30:00,22.94,23.04,22.73,22.73,185700.0,12.8265,12.8824,12.7091,12.7091,185700.0
2009-03-09 09:40:00,22.73,22.87,22.7,22.87,264700.0,12.7091,12.7874,12.6923,12.7874,264700.0
2009-03-09 09:50:00,22.86,22.96,22.84,22.86,200000.0,12.7818,12.8377,12.7706,12.7818,200000.0
2009-03-09 10:00:00,22.86,23.11,22.82,23.09,193700.0,12.7818,12.9216,12.7594,12.9104,193700.0
2009-03-09 10:10:00,23.09,23.2,23.08,23.11,273000.0,12.9104,12.9719,12.9048,12.9216,273000.0
2009-03-09 10:20:00,23.12,23.14,23.04,23.04,181500.0,12.9271,12.9383,12.8824,12.8824,181500.0
2009-03-09 10:30:00,23.03,23.05,22.88,22.92,177700.0,12.8768,12.888,12.793,12.8153,177700.0
2009-03-09 10:40:00,22.92,23.1,22.9,23.01,133500.0,12.8153,12.916,12.8041,12.8656,133500.0
2009-03-09 10:50:00,23.01,23.08,22.9,22.91,145200.0,12.8656,12.9048,12.8041,12.8097,145200.0
2009-03-09 11:00:00,22.91,23.0,22.88,22.92,262800.0,12.8097,12.8601,12.793,12.8153,262800.0
2009-03-09 11:10:00,22.91,22.98,22.89,22.9,81400.0,12.8097,12.8489,12.7985,12.8041,81400.0
2009-03-09 11:20:00,22.91,23.02,22.84,22.98,118500.0,12.8097,12.8712,12.7706,12.8489,118500.0
2009-03-09 11:30:00,22.99,23.04,22.91,22.92,121600.0,12.8545,12.8824,12.8097,12.8153,121600.0
2009-03-09 11:40:00,22.93,22.95,22.86,22.88,88700.0,12.8209,12.8321,12.7818,12.793,88700.0
2009-03-09 11:50:00,22.88,22.93,22.8,22.88,72000.0,12.793,12.8209,12.7482,12.793,72000.0
2009-03-09 12:00:00,22.88,22.92,22.86,22.92,61800.0,12.793,12.8153,12.7818,12.8153,61800.0
2009-03-09 12:10:00,22.92,23.05,22.92,23.02,99700.0,12.8153,12.888,12.8153,12.8712,99700.0
2009-03-09 12:20:00,23.03,23.09,22.97,22.98,106600.0,12.8768,12.9104,12.8433,12.8489,106600.0
2009-03-09 12:30:00,22.98,22.98,22.87,22.87,95500.0,12.8489,12.8489,12.7874,12.7874,95500.0
2009-03-09 12:40:00,22.87,22.92,22.83,22.92,97000.0,12.7874,12.8153,12.765,12.8153,97000.0
2009-03-09 12:50:00,22.91,22.93,22.89,22.89,45000.0,12.8097,12.8209,12.7985,12.7985,45000.0
2009-03-09 13:00:00,22.88,22.88,22.72,22.76,94600.0,12.793,12.793,12.7035,12.7259,94600.0
2009-03-09 13:10:00,22.75,22.77,22.74,22.77,35600.0,12.7203,12.7315,12.7147,12.7315,35600.0
2009-03-09 13:20:00,22.76,22.77,22.65,22.74,109800.0,12.7259,12.7315,12.6644,12.7147,109800.0
2009-03-09 13:30:00,22.73,22.78,22.7,22.7,163600.0,12.7091,12.737,12.6923,12.6923,163600.0
2009-03-09 13:40:00,22.71,22.77,22.68,22.77,84800.0,12.6979,12.7315,12.6811,12.7315,84800.0
2009-03-09 13:50:00,22.77,22.82,22.73,22.75,60900.0,12.7315,12.7594,12.7091,12.7203,60900.0
2009-03-09 14:00:00,22.75,22.89,22.72,22.86,84800.0,12.7203,12.7985,12.7035,12.7818,84800.0
2009-03-09 14:10:00,22.85,22.86,22.8,22.84,77600.0,12.7762,12.7818,12.7482,12.7706,77600.0
2009-03-09 14:20:00,22.84,22.84,22.7,22.78,94100.0,12.7706,12.7706,12.6923,12.737,94100.0
2009-03-09 14:30:00,22.78,22.78,22.68,22.74,95600.0,12.737,12.737,12.6811,12.7147,95600.0
2009-03-09 14:40:00,22.75,22.83,22.7,22.81,73700.0,12.7203,12.765,12.6923,12.7538,73700.0
2009-03-09 14:50:00,22.82,22.85,22.76,22.78,67000.0,12.7594,12.7762,12.7259,12.737,67000.0
2009-03-09 15:00:00,22.78,22.84,22.71,22.76,91700.0,12.737,12.7706,12.6979,12.7259,91700.0
2009-03-09 15:10:00,22.76,22.76,22.57,22.6,189200.0,12.7259,12.7259,12.6196,12.6364,189200.0
2009-03-09 15:20:00,22.6,22.63,22.54,22.6,175400.0,12.6364,12.6532,12.6029,12.6364,175400.0
2009-03-09 15:30:00,22.59,22.65,22.53,22.53,234800.0,12.6308,12.6644,12.5973,12.5973,234800.0
2009-03-09 15:40:00,22.53,22.56,22.48,22.51,363500.0,12.5973,12.614,12.5693,12.5861,363500.0
2009-03-09 15:50:00,22.51,22.75,22.5,22.66,2058600.0,12.5861,12.7203,12.5805,12.6699,2058600.0
2009-03-10 09:30:00,22.83,23.06,22.77,22.96,318000.0,12.765,12.8936,12.7315,12.8377,318000.0
2009-03-10 09:40:00,22.95,23.12,22.85,23.06,631400.0,12.8321,12.9271,12.7762,12.8936,631400.0
2009-03-10 09:50:00,23.05,23.06,22.95,23.04,202500.0,12.888,12.8936,12.8321,12.8824,202500.0
2009-03-10 10:00:00,23.04,23.07,22.99,23.05,132600.0,12.8824,12.8992,12.8545,12.888,132600.0
2009-03-10 10:10:00,23.05,23.18,23.0,23.15,313100.0,12.888,12.9607,12.8601,12.9439,313100.0
2009-03-10 10:20:00,23.15,23.16,23.02,23.04,181600.0,12.9439,12.9495,12.8712,12.8824,181600.0
2009-03-10 10:30:00,23.04,23.1,23.04,23.08,91800.0,12.8824,12.916,12.8824,12.9048,91800.0
2009-03-10 10:40:00,23.07,23.11,23.01,23.09,101700.0,12.8992,12.9216,12.8656,12.9104,101700.0
2009-03-10 10:50:00,23.09,23.16,23.09,23.12,107500.0,12.9104,12.9495,12.9104,12.9271,107500.0
2009-03-10 11:00:00,23.11,23.12,23.07,23.09,77900.0,12.9216,12.9271,12.8992,12.9104,77900.0
2009-03-10 11:10:00,23.08,23.16,23.06,23.16,120500.0,12.9048,12.9495,12.8936,12.9495,120500.0
2009-03-10 11:20:00,23.17,23.35,23.17,23.33,297900.0,12.9551,13.0558,12.9551,13.0446,297900.0
2009-03-10 11:30:00,23.32,23.33,23.21,23.21,102000.0,13.039,13.0446,12.9775,12.9775,102000.0
2009-03-10 11:40:00,23.21,23.25,23.2,23.2,157200.0,12.9775,12.9998,12.9719,12.9719,157200.0
2009-03-10 11:50:00,23.21,23.38,23.21,23.38,271100.0,12.9775,13.0725,12.9775,13.0725,271100.0
2009-03-10 12:00:00,23.38,23.42,23.34,23.36,145900.0,13.0725,13.0949,13.0502,13.0613,145900.0
2009-03-10 12:10:00,23.35,23.37,23.29,23.29,120000.0,13.0558,13.0669,13.0222,13.0222,120000.0
2009-03-10 12:20:00,23.29,23.35,23.28,23.35,200800.0,13.0222,13.0558,13.0166,13.0558,200800.0
2009-03-10 12:30:00,23.35,23.38,23.32,23.32,60200.0,13.0558,13.0725,13.039,13.039,60200.0
2009-03-10 12:40:00,23.32,23.33,23.27,23.27,51300.0,13.039,13.0446,13.011,13.011,51300.0
2009-03-10 12:50:00,23.27,23.28,23.24,23.25,554100.0,13.011,13.0166,12.9942,12.9998,554100.0
2009-03-10 13:00:00,23.25,23.25,23.2,23.22,156100.0,12.9998,12.9998,12.9719,12.9831,156100.0
2009-03-10 13:10:00,23.21,23.23,23.18,23.18,132400.0,12.9775,12.9887,12.9607,12.9607,132400.0
2009-03-10 13:20:00,23.18,23.2,23.09,23.1,217900.0,12.9607,12.9719,12.9104,12.916,217900.0
2009-03-10 13:30:00,23.09,23.24,23.08,23.2,163000.0,12.9104,12.9942,12.9048,12.9719,163000.0
2009-03-10 13:40:00,23.2,23.31,23.2,23.25,71400.0,12.9719,13.0334,12.9719,12.9998,71400.0
2009-03-10 13:50:00,23.24,23.25,23.04,23.05,241800.0,12.9942,12.9998,12.8824,12.888,241800.0
2009-03-10 14:00:00,23.04,23.14,22.99,23.04,511900.0,12.8824,12.9383,12.8545,12.8824,511900.0
2009-03-10 14:10:00,23.04,23.1,23.0,23.03,406000.0,12.8824,12.916,12.8601,12.8768,406000.0
2009-03-10 14:20:00,23.04,23.11,23.02,23.08,97700.0,12.8824,12.9216,12.8712,12.9048,97700.0
2009-03-10 14:30:00,23.09,23.22,23.09,23.1,143900.0,12.9104,12.9831,12.9104,12.916,143900.0
2009-03-10 14:40:00,23.1,23.14,22.94,22.95,153500.0,12.916,12.9383,12.8265,12.8321,153500.0
2009-03-10 14:50:00,22.95,23.15,22.95,23.14,159600.0,12.8321,12.9439,12.8321,12.9383,159600.0
2009-03-10 15:00:00,23.16,23.16,23.08,23.1,125200.0,12.9495,12.9495,12.9048,12.916,125200.0
2009-03-10 15:10:00,23.11,23.12,23.05,23.08,183400.0,12.9216,12.9271,12.888,12.9048,183400.0
2009-03-10 15:20:00,23.08,23.24,23.06,23.19,145500.0,12.9048,12.9942,12.8936,12.9663,145500.0
2009-03-10 15:30:00,23.19,23.21,23.07,23.14,267500.0,12.9663,12.9775,12.8992,12.9383,267500.0
2009-03-10 15:40:00,23.15,23.19,23.05,23.05,447700.0,12.9439,12.9663,12.888,12.888,447700.0
2009-03-10 15:50:00,23.05,23.19,23.05,23.08,389800.0,12.888,12.9663,12.888,12.9048,389800.0
2009-03-11 09:30:00,23.25,23.34,23.11,23.14,151300.0,12.9998,13.0502,12.9216,12.9383,151300.0
2009-03-11 09:40:00,23.17,23.25,23.04,23.24,194900.0,12.9551,12.9998,12.8824,12.9942,194900.0
2009-03-11 09:50:00,23.24,23.34,23.15,23.31,164800.0,12.9942,13.0502,12.9439,13.0334,164800.0
2009-03-11 10:00:00,23.3,23.35,22.96,23.12,505200.0,13.0278,13.0558,12.8377,12.9271,505200.0
2009-03-11 10:10:00,23.11,23.35,23.11,23.25,1205700.0,12.9216,13.0558,12.9216,12.9998,1205700.0
2009-03-11 10:20:00,23.24,23.33,23.24,23.28,425200.0,12.9942,13.0446,12.9942,13.0166,425200.0
2009-03-11 10:30:00,23.28,23.31,23.25,23.27,344100.0,13.0166,13.0334,12.9998,13.011,344100.0
2009-03-11 10:40:00,23.27,23.35,23.27,23.33,210200.0,13.011,13.0558,13.011,13.0446,210200.0
2009-03-11 10:50:00,23.32,23.35,23.25,23.25,162000.0,13.039,13.0558,12.9998,12.9998,162000.0
2009-03-11 11:00:00,23.25,23.28,23.21,23.26,177400.0,12.9998,13.0166,12.9775,13.0054,177400.0
2009-03-11 11:10:00,23.26,23.27,23.12,23.19,154800.0,13.0054,13.011,12.9271,12.9663,154800.0
2009-03-11 11:20:00,23.19,23.19,23.07,23.1,119200.0,12.9663,12.9663,12.8992,12.916,119200.0
2009-03-11 11:30:00,23.11,23.17,23.11,23.14,211200.0,12.9216,12.9551,12.9216,12.9383,211200.0
2009-03-11 11:40:00,23.14,23.2,23.11,23.18,152300.0,12.9383,12.9719,12.9216,12.9607,152300.0
2009-03-11 11:50:00,23.19,23.24,23.18,23.2,82600.0,12.9663,12.9942,12.9607,12.9719,82600.0
2009-03-11 12:00:00,23.2,23.25,23.19,23.24,93300.0,12.9719,12.9998,12.9663,12.9942,93300.0
2009-03-11 12:10:00,23.25,23.25,23.2,23.21,60700.0,12.9998,12.9998,12.9719,12.9775,60700.0
2009-03-11 12:20:00,23.2,23.2,23.12,23.15,318700.0,12.9719,12.9719,12.9271,12.9439,318700.0
2009-03-11 12:30:00,23.15,23.17,23.06,23.06,70200.0,12.9439,12.9551,12.8936,12.8936,70200.0
2009-03-11 12:40:00,23.05,23.1,23.05,23.09,174400.0,12.888,12.916,12.888,12.9104,174400.0
2009-03-11 12:50:00,23.09,23.11,23.03,23.03,93900.0,12.9104,12.9216,12.8768,12.8768,93900.0
2009-03-11 13:00:00,23.03,23.1,23.03,23.08,287900.0,12.8768,12.916,12.8768,12.9048,287900.0
2009-03-11 13:10:00,23.08,23.13,23.07,23.13,103800.0,12.9048,12.9327,12.8992,12.9327,103800.0
2009-03-11 13:20:00,23.12,23.14,23.09,23.12,276100.0,12.9271,12.9383,12.9104,12.9271,276100.0
2009-03-11 13:30:00,23.12,23.18,23.11,23.18,142100.0,12.9271,12.9607,12.9216,12.9607,142100.0
2009-03-11 13:40:00,23.18,23.2,23.15,23.15,134400.0,12.9607,12.9719,12.9439,12.9439,134400.0
2009-03-11 13:50:00,23.15,23.16,23.1,23.16,326100.0,12.9439,12.9495,12.916,12.9495,326100.0
2009-03-11 14:00:00,23.16,23.21,23.12,23.12,190200.0,12.9495,12.9775,12.9271,12.9271,190200.0
2009-03-11 14:10:00,23.11,23.12,23.04,23.04,171300.0,12.9216,12.9271,12.8824,12.8824,171300.0
2009-03-11 14:20:00,23.04,23.06,23.01,23.06,229800.0,12.8824,12.8936,12.8656,12.8936,229800.0
2009-03-11 14:30:00,23.07,23.13,23.06,23.13,154100.0,12.8992,12.9327,12.8936,12.9327,154100.0
2009-03-11 14:40:00,23.13,23.2,23.12,23.16,158700.0,12.9327,12.9719,12.9271,12.9495,158700.0
2009-03-11 14:50:00,23.17,23.18,23.12,23.13,117700.0,12.9551,12.9607,12.9271,12.9327,117700.0
2009-03-11 15:00:00,23.13,23.17,23.11,23.16,130000.0,12.9327,12.9551,12.9216,12.9495,130000.0
2009-03-11 15:10:00,23.17,23.18,23.13,23.17,486300.0,12.9551,12.9607,12.9327,12.9551,486300.0
2009-03-11 15:20:00,23.17,23.22,23.14,23.14,568800.0,12.9551,12.9831,12.9383,12.9383,568800.0
2009-03-11 15:30:00,23.14,23.2,23.14,23.2,244500.0,12.9383,12.9719,12.9383,12.9719,244500.0
2009-03-11 15:40:00,23.19,23.21,23.09,23.11,187400.0,12.9663,12.9775,12.9104,12.9216,187400.0
2009-03-11 15:50:00,23.11,23.15,23.01,23.02,342300.0,12.9216,12.9439,12.8656,12.8712,342300.0
2009-03-12 09:30:00,23.04,23.08,22.85,22.91,211800.0,12.8824,12.9048,12.7762,12.8097,211800.0
2009-03-12 09:40:00,22.9,22.96,22.83,22.84,117300.0,12.8041,12.8377,12.765,12.7706,117300.0
2009-03-12 09:50:00,22.83,22.91,22.82,22.87,42000.0,12.765,12.8097,12.7594,12.7874,42000.0
2009-03-12 10:00:00,22.88,22.94,22.87,22.94,113900.0,12.793,12.8265,12.7874,12.8265,113900.0
2009-03-12 10:10:00,22.93,23.01,22.93,22.98,114400.0,12.8209,12.8656,12.8209,12.8489,114400.0
2009-03-12 10:20:00,22.98,23.08,22.98,23.02,101800.0,12.8489,12.9048,12.8489,12.8712,101800.0
2009-03-12 10:30:00,23.03,23.07,22.97,22.98,79600.0,12.8768,12.8992,12.8433,12.8489,79600.0
2009-03-12 10:40:00,22.97,23.14,22.95,23.12,231700.0,12.8433,12.9383,12.8321,12.9271,231700.0
2009-03-12 10:50:00,23.12,23.15,23.07,23.07,92100.0,12.9271,12.9439,12.8992,12.8992,92100.0
2009-03-12 11:00:00,23.07,23.08,23.02,23.04,161300.0,12.8992,12.9048,12.8712,12.8824,161300.0
2009-03-12 11:10:00,23.04,23.05,23.02,23.05,90400.0,12.8824,12.888,12.8712,12.888,90400.0
2009-03-12 11:20:00,23.05,23.05,22.96,23.01,222300.0,12.888,12.888,12.8377,12.8656,222300.0
2009-03-12 11:30:00,23.0,23.07,23.0,23.07,103000.0,12.8601,12.8992,12.8601,12.8992,103000.0
2009-03-12 11:40:00,23.07,23.11,23.06,23.1,48200.0,12.8992,12.9216,12.8936,12.916,48200.0
2009-03-12 11:50:00,23.11,23.11,23.05,23.08,84300.0,12.9216,12.9216,12.888,12.9048,84300.0
2009-03-12 12:00:00,23.08,23.09,23.01,23.07,36400.0,12.9048,12.9104,12.8656,12.8992,36400.0
2009-03-12 12:10:00,23.08,23.08,23.04,23.06,49200.0,12.9048,12.9048,12.8824,12.8936,49200.0
2009-03-12 12:20:00,23.09,23.1,22.97,23.0,135300.0,12.9104,12.916,12.8433,12.8601,135300.0
2009-03-12 12:30:00,23.0,23.06,22.99,23.02,40700.0,12.8601,12.8936,12.8545,12.8712,40700.0
2009-03-12 12:40:00,23.02,23.04,23.0,23.01,91200.0,12.8712,12.8824,12.8601,12.8656,91200.0
2009-03-12 12:50:00,23.02,23.11,22.99,23.09,86000.0,12.8712,12.9216,12.8545,12.9104,86000.0
2009-03-12 13:00:00,23.09,23.1,23.03,23.07,117400.0,12.9104,12.916,12.8768,12.8992,117400.0
2009-03-12 13:10:00,23.07,23.08,23.02,23.03,45200.0,12.8992,12.9048,12.8712,12.8768,45200.0
2009-03-12 13:20:00,23.02,23.08,22.98,23.0,58100.0,12.8712,12.9048,12.8489,12.8601,58100.0
2009-03-12 13:30:00,23.0,23.02,22.98,23.01,48400.0,12.8601,12.8712,12.8489,12.8656,48400.0
2009-03-12 13:40:00,23.01,23.03,23.0,23.01,30400.0,12.8656,12.8768,12.8601,12.8656,30400.0
2009-03-12 13:50:00,23.01,23.04,22.99,23.0,99100.0,12.8656,12.8824,12.8545,12.8601,99100.0
2009-03-12 14:00:00,23.01,23.03,22.98,22.98,110800.0,12.8656,12.8768,12.8489,12.8489,110800.0
2009-03-12 14:10:00,22.98,23.14,22.97,23.14,163100.0,12.8489,12.9383,12.8433,12.9383,163100.0
2009-03-12 14:20:00,23.14,23.17,23.12,23.14,183700.0,12.9383,12.9551,12.9271,12.9383,183700.0
2009-03-12 14:30:00,23.14,23.23,23.12,23.2,421200.0,12.9383,12.9887,12.9271,12.9719,421200.0
2009-03-12 14:40:00,23.2,23.35,23.2,23.35,540000.0,12.9719,13.0558,12.9719,13.0558,540000.0
2009-03-12 14:50:00,23.35,23.38,23.28,23.28,371800.0,13.0558,13.0725,13.0166,13.0166,371800.0
2009-03-12 15:00:00,23.29,23.29,23.25,23.27,194700.0,13.0222,13.0222,12.9998,13.011,194700.0
2009-03-12 15:10:00,23.27,23.37,23.27,23.35,211300.0,13.011,13.0669,13.011,13.0558,211300.0
2009-03-12 15:20:00,23.35,23.35,23.25,23.27,131000.0,13.0558,13.0558,12.9998,13.011,131000.0
2009-03-12 15:30:00,23.27,23.35,23.26,23.35,132300.0,13.011,13.0558,13.0054,13.0558,132300.0
2009-03-12 15:40:00,23.34,23.45,23.34,23.43,310500.0,13.0502,13.1117,13.0502,13.1005,310500.0
2009-03-12 15:50:00,23.42,23.43,23.28,23.32,563600.0,13.0949,13.1005,13.0166,13.039,563600.0
2009-03-13 09:30:00,23.5,23.72,23.44,23.71,271600.0,13.1396,13.2626,13.1061,13.257,271600.0
2009-03-13 09:40:00,23.71,23.76,23.48,23.49,273900.0,13.257,13.285,13.1284,13.134,273900.0
2009-03-13 09:50:00,23.49,23.61,23.49,23.61,432800.0,13.134,13.2011,13.134,13.2011,432800.0
2009-03-13 10:00:00,23.59,23.67,23.53,23.62,229800.0,13.1899,13.2347,13.1564,13.2067,229800.0
2009-03-13 10:10:00,23.61,23.69,23.58,23.59,198000.0,13.2011,13.2459,13.1844,13.1899,198000.0
2009-03-13 10:20:00,23.59,23.61,23.47,23.48,197300.0,13.1899,13.2011,13.1228,13.1284,197300.0
2009-03-13 10:30:00,23.48,23.51,23.43,23.44,153400.0,13.1284,13.1452,13.1005,13.1061,153400.0
2009-03-13 10:40:00,23.45,23.66,23.44,23.64,233200.0,13.1117,13.2291,13.1061,13.2179,233200.0
2009-03-13 10:50:00,23.63,23.63,23.55,23.59,118200.0,13.2123,13.2123,13.1676,13.1899,118200.0
2009-03-13 11:00:00,23.59,23.65,23.54,23.56,294300.0,13.1899,13.2235,13.162,13.1732,294300.0
2009-03-13 11:10:00,23.56,23.58,23.54,23.56,151100.0,13.1732,13.1844,13.162,13.1732,151100.0
2009-03-13 11:20:00,23.55,23.58,23.53,23.56,93600.0,13.1676,13.1844,13.1564,13.1732,93600.0
2009-03-13 11:30:00,23.56,23.56,23.51,23.52,74900.0,13.1732,13.1732,13.1452,13.1508,74900.0
2009-03-13 11:40:00,23.52,23.55,23.47,23.49,85000.0,13.1508,13.1676,13.1228,13.134,85000.0
2009-03-13 11:50:00,23.51,23.57,23.49,23.55,57600.0,13.1452,13.1788,13.134,13.1676,57600.0
2009-03-13 12:00:00,23.56,23.61,23.55,23.58,71900.0,13.1732,13.2011,13.1676,13.1844,71900.0
2009-03-13 12:10:00,23.57,23.58,23.45,23.46,98700.0,13.1788,13.1844,13.1117,13.1173,98700.0
2009-03-13 12:20:00,23.46,23.54,23.45,23.53,65200.0,13.1173,13.162,13.1117,13.1564,65200.0
2009-03-13 12:30:00,23.52,23.58,23.52,23.52,73300.0,13.1508,13.1844,13.1508,13.1508,73300.0
2009-03-13 12:40:00,23.52,23.61,23.52,23.6,56200.0,13.1508,13.2011,13.1508,13.1955,56200.0
2009-03-13 12:50:00,23.59,23.62,23.58,23.61,64300.0,13.1899,13.2067,13.1844,13.2011,64300.0
2009-03-13 13:00:00,23.6,23.6,23.56,23.57,59900.0,13.1955,13.1955,13.1732,13.1788,59900.0
2009-03-13 13:10:00,23.58,23.64,23.57,23.63,50200.0,13.1844,13.2179,13.1788,13.2123,50200.0
2009-03-13 13:20:00,23.63,23.65,23.62,23.63,67800.0,13.2123,13.2235,13.2067,13.2123,67800.0
2009-03-13 13:30:00,23.63,23.65,23.6,23.6,67200.0,13.2123,13.2235,13.1955,13.1955,67200.0
2009-03-13 13:40:00,23.6,23.61,23.56,23.6,96000.0,13.1955,13.2011,13.1732,13.1955,96000.0
2009-03-13 13:50:00,23.6,23.62,23.58,23.6,89400.0,13.1955,13.2067,13.1844,13.1955,89400.0
2009-03-13 14:00:00,23.6,23.66,23.6,23.66,133100.0,13.1955,13.2291,13.1955,13.2291,133100.0
2009-03-13 14:10:00,23.66,23.66,23.57,23.58,105400.0,13.2291,13.2291,13.1788,13.1844,105400.0
2009-03-13 14:20:00,23.57,23.58,23.54,23.57,97600.0,13.1788,13.1844,13.162,13.1788,97600.0
2009-03-13 14:30:00,23.57,23.68,23.56,23.68,108500.0,13.1788,13.2403,13.1732,13.2403,108500.0
2009-03-13 14:40:00,23.67,23.73,23.64,23.69,162100.0,13.2347,13.2682,13.2179,13.2459,162100.0
2009-03-13 14:50:00,23.69,23.71,23.64,23.66,112500.0,13.2459,13.257,13.2179,13.2291,112500.0
2009-03-13 15:00:00,23.66,23.68,23.62,23.67,129800.0,13.2291,13.2403,13.2067,13.2347,129800.0
2009-03-13 15:10:00,23.67,23.76,23.66,23.76,220900.0,13.2347,13.285,13.2291,13.285,220900.0
2009-03-13 15:20:00,23.76,23.79,23.74,23.75,384900.0,13.285,13.3018,13.2738,13.2794,384900.0
2009-03-13 15:30:00,23.75,23.76,23.62,23.64,394800.0,13.2794,13.285,13.2067,13.2179,394800.0
2009-03-13 15:40:00,23.64,23.73,23.64,23.68,425900.0,13.2179,13.2682,13.2179,13.2403,425900.0
2009-03-13 15:50:00,23.68,23.73,23.62,23.62,692100.0,13.2403,13.2682,13.2067,13.2067,692100.0
2009-03-16 09:30:00,23.79,24.37,23.78,24.31,347500.0,13.3018,13.6261,13.2962,13.5925,347500.0
2009-03-16 09:40:00,24.31,24.39,24.29,24.35,243700.0,13.5925,13.6372,13.5813,13.6149,243700.0
2009-03-16 09:50:00,24.35,24.42,24.31,24.32,251500.0,13.6149,13.654,13.5925,13.5981,251500.0
2009-03-16 10:00:00,24.33,24.37,24.28,24.3,182600.0,13.6037,13.6261,13.5757,13.5869,182600.0
2009-03-16 10:10:00,24.3,24.3,24.24,24.27,239300.0,13.5869,13.5869,13.5534,13.5702,239300.0
2009-03-16 10:20:00,24.27,24.37,24.26,24.31,223800.0,13.5702,13.6261,13.5646,13.5925,223800.0
2009-03-16 10:30:00,24.32,24.59,24.31,24.5,234600.0,13.5981,13.7491,13.5925,13.6988,234600.0
2009-03-16 10:40:00,24.5,24.53,24.45,24.45,142200.0,13.6988,13.7155,13.6708,13.6708,142200.0
2009-03-16 10:50:00,24.45,24.46,24.35,24.36,250100.0,13.6708,13.6764,13.6149,13.6205,250100.0
2009-03-16 11:00:00,24.36,24.42,24.32,24.41,139500.0,13.6205,13.654,13.5981,13.6484,139500.0
2009-03-16 11:10:00,24.41,24.46,24.4,24.45,119400.0,13.6484,13.6764,13.6428,13.6708,119400.0
2009-03-16 11:20:00,24.45,24.54,24.45,24.5,189300.0,13.6708,13.7211,13.6708,13.6988,189300.0
2009-03-16 11:30:00,24.5,24.51,24.43,24.49,135800.0,13.6988,13.7043,13.6596,13.6932,135800.0
2009-03-16 11:40:00,24.49,24.51,24.47,24.48,118600.0,13.6932,13.7043,13.682,13.6876,118600.0
2009-03-16 11:50:00,24.48,24.51,24.45,24.47,114900.0,13.6876,13.7043,13.6708,13.682,114900.0
2009-03-16 12:00:00,24.47,24.5,24.44,24.5,128600.0,13.682,13.6988,13.6652,13.6988,128600.0
2009-03-16 12:10:00,24.5,24.55,24.49,24.55,112900.0,13.6988,13.7267,13.6932,13.7267,112900.0
2009-03-16 12:20:00,24.55,24.56,24.51,24.52,83500.0,13.7267,13.7323,13.7043,13.7099,83500.0
2009-03-16 12:30:00,24.53,24.62,24.53,24.61,295500.0,13.7155,13.7658,13.7155,13.7603,295500.0
2009-03-16 12:40:00,24.62,24.63,24.6,24.63,65400.0,13.7658,13.7714,13.7547,13.7714,65400.0
2009-03-16 12:50:00,24.63,24.7,24.62,24.69,145900.0,13.7714,13.8106,13.7658,13.805,145900.0
2009-03-16 13:00:00,24.68,24.7,24.63,24.65,274700.0,13.7994,13.8106,13.7714,13.7826,274700.0
2009-03-16 13:10:00,24.65,24.66,24.61,24.64,135600.0,13.7826,13.7882,13.7603,13.777,135600.0
2009-03-16 13:20:00,24.63,24.64,24.58,24.61,100700.0,13.7714,13.777,13.7435,13.7603,100700.0
2009-03-16 13:30:00,24.61,24.65,24.59,24.64,99600.0,13.7603,13.7826,13.7491,13.777,99600.0
2009-03-16 13:40:00,24.64,24.67,24.62,24.66,165000.0,13.777,13.7938,13.7658,13.7882,165000.0
2009-03-16 13:50:00,24.66,24.67,24.61,24.62,110500.0,13.7882,13.7938,13.7603,13.7658,110500.0
2009-03-16 14:00:00,24.62,24.63,24.56,24.57,97100.0,13.7658,13.7714,13.7323,13.7379,97100.0
2009-03-16 14:10:00,24.58,24.63,24.57,24.61,103700.0,13.7435,13.7714,13.7379,13.7603,103700.0
2009-03-16 14:20:00,24.61,24.61,24.56,24.59,226800.0,13.7603,13.7603,13.7323,13.7491,226800.0
2009-03-16 14:30:00,24.6,24.61,24.55,24.6,135700.0,13.7547,13.7603,13.7267,13.7547,135700.0
2009-03-16 14:40:00,24.6,24.7,24.6,24.67,166300.0,13.7547,13.8106,13.7547,13.7938,166300.0
2009-03-16 14:50:00,24.67,24.69,24.57,24.59,172700.0,13.7938,13.805,13.7379,13.7491,172700.0
2009-03-16 15:00:00,24.59,24.6,24.53,24.58,223500.0,13.7491,13.7547,13.7155,13.7435,223500.0
2009-03-16 15:10:00,24.57,24.58,24.53,24.55,212900.0,13.7379,13.7435,13.7155,13.7267,212900.0
2009-03-16 15:20:00,24.55,24.55,24.39,24.44,396700.0,13.7267,13.7267,13.6372,13.6652,396700.0
2009-03-16 15:30:00,24.44,24.46,24.34,24.36,256100.0,13.6652,13.6764,13.6093,13.6205,256100.0
2009-03-16 15:40:00,24.35,24.4,24.32,24.38,685300.0,13.6149,13.6428,13.5981,13.6317,685300.0
2009-03-16 15:50:00,24.37,24.38,24.25,24.32,850800.0,13.6261,13.6317,13.559,13.5981,850800.0
2009-03-17 09:30:00,24.33,24.38,24.22,24.22,221400.0,13.6037,13.6317,13.5422,13.5422,221400.0
2009-03-17 09:40:00,24.22,24.22,24.11,24.15,184500.0,13.5422,13.5422,13.4807,13.5031,184500.0
2009-03-17 09:50:00,24.14,24.14,24.07,24.09,203600.0,13.4975,13.4975,13.4583,13.4695,203600.0
2009-03-17 10:00:00,24.1,24.22,24.1,24.22,271000.0,13.4751,13.5422,13.4751,13.5422,271000.0
2009-03-17 10:10:00,24.21,24.26,24.16,24.24,180600.0,13.5366,13.5646,13.5086,13.5534,180600.0
2009-03-17 10:20:00,24.24,24.33,24.15,24.15,148000.0,13.5534,13.6037,13.5031,13.5031,148000.0
2009-03-17 10:30:00,24.14,24.22,24.14,24.2,68100.0,13.4975,13.5422,13.4975,13.531,68100.0
2009-03-17 10:40:00,24.21,24.32,24.16,24.29,176300.0,13.5366,13.5981,13.5086,13.5813,176300.0
2009-03-17 10:50:00,24.3,24.33,24.29,24.31,101500.0,13.5869,13.6037,13.5813,13.5925,101500.0
2009-03-17 11:00:00,24.31,24.31,24.24,24.26,37500.0,13.5925,13.5925,13.5534,13.5646,37500.0
2009-03-17 11:10:00,24.26,24.26,24.21,24.21,89400.0,13.5646,13.5646,13.5366,13.5366,89400.0
2009-03-17 11:20:00,24.21,24.25,24.16,24.17,60800.0,13.5366,13.559,13.5086,13.5142,60800.0
2009-03-17 11:30:00,24.17,24.18,24.14,24.18,56800.0,13.5142,13.5198,13.4975,13.5198,56800.0
2009-03-17 11:40:00,24.17,24.25,24.16,24.21,68900.0,13.5142,13.559,13.5086,13.5366,68900.0
2009-03-17 11:50:00,24.22,24.25,24.2,24.25,41100.0,13.5422,13.559,13.531,13.559,41100.0
2009-03-17 12:00:00,24.24,24.3,24.24,24.3,164200.0,13.5534,13.5869,13.5534,13.5869,164200.0
2009-03-17 12:10:00,24.29,24.32,24.27,24.31,155500.0,13.5813,13.5981,13.5702,13.5925,155500.0
2009-03-17 12:20:00,24.32,24.41,24.32,24.41,140500.0,13.5981,13.6484,13.5981,13.6484,140500.0
2009-03-17 12:30:00,24.41,24.51,24.39,24.51,84800.0,13.6484,13.7043,13.6372,13.7043,84800.0
2009-03-17 12:40:00,24.51,24.6,24.51,24.54,247800.0,13.7043,13.7547,13.7043,13.7211,247800.0
2009-03-17 12:50:00,24.55,24.57,24.49,24.5,75200.0,13.7267,13.7379,13.6932,13.6988,75200.0
2009-03-17 13:00:00,24.5,24.53,24.49,24.51,80000.0,13.6988,13.7155,13.6932,13.7043,80000.0
2009-03-17 13:10:00,24.51,24.6,24.51,24.6,125400.0,13.7043,13.7547,13.7043,13.7547,125400.0
2009-03-17 13:20:00,24.59,24.65,24.58,24.62,182100.0,13.7491,13.7826,13.7435,13.7658,182100.0
2009-03-17 13:30:00,24.62,24.69,24.61,24.67,147700.0,13.7658,13.805,13.7603,13.7938,147700.0
2009-03-17 13:40:00,24.67,24.68,24.61,24.61,63500.0,13.7938,13.7994,13.7603,13.7603,63500.0
2009-03-17 13:50:00,24.61,24.61,24.52,24.52,100600.0,13.7603,13.7603,13.7099,13.7099,100600.0
2009-03-17 14:00:00,24.52,24.54,24.5,24.51,61400.0,13.7099,13.7211,13.6988,13.7043,61400.0
2009-03-17 14:10:00,24.52,24.58,24.51,24.55,119100.0,13.7099,13.7435,13.7043,13.7267,119100.0
2009-03-17 14:20:00,24.56,24.57,24.48,24.49,121500.0,13.7323,13.7379,13.6876,13.6932,121500.0
2009-03-17 14:30:00,24.49,24.55,24.49,24.55,85500.0,13.6932,13.7267,13.6932,13.7267,85500.0
2009-03-17 14:40:00,24.56,24.64,24.56,24.63,233500.0,13.7323,13.777,13.7323,13.7714,233500.0
2009-03-17 14:50:00,24.64,24.67,24.6,24.61,118700.0,13.777,13.7938,13.7547,13.7603,118700.0
2009-03-17 15:00:00,24.61,24.65,24.58,24.64,119700.0,13.7603,13.7826,13.7435,13.777,119700.0
2009-03-17 15:10:00,24.65,24.66,24.63,24.64,177400.0,13.7826,13.7882,13.7714,13.777,177400.0
2009-03-17 15:20:00,24.64,24.68,24.62,24.63,170500.0,13.777,13.7994,13.7658,13.7714,170500.0
2009-03-17 15:30:00,24.62,24.64,24.54,24.58,334700.0,13.7658,13.777,13.7211,13.7435,334700.0
2009-03-17 15:40:00,24.59,24.7,24.59,24.64,346100.0,13.7491,13.8106,13.7491,13.777,346100.0
2009-03-17 15:50:00,24.64,24.74,24.63,24.68,449700.0,13.777,13.8329,13.7714,13.7994,449700.0
2009-03-18 09:30:00,24.64,24.66,24.45,24.58,111200.0,13.777,13.7882,13.6708,13.7435,111200.0
2009-03-18 09:40:00,24.58,24.59,24.48,24.52,220300.0,13.7435,13.7491,13.6876,13.7099,220300.0
2009-03-18 09:50:00,24.52,24.53,24.43,24.53,87400.0,13.7099,13.7155,13.6596,13.7155,87400.0
2009-03-18 10:00:00,24.52,24.54,24.45,24.45,100400.0,13.7099,13.7211,13.6708,13.6708,100400.0
2009-03-18 10:10:00,24.45,24.48,24.42,24.48,59400.0,13.6708,13.6876,13.654,13.6876,59400.0
2009-03-18 10:20:00,24.48,24.48,24.41,24.42,151000.0,13.6876,13.6876,13.6484,13.654,151000.0
2009-03-18 10:30:00,24.41,24.43,24.35,24.36,146300.0,13.6484,13.6596,13.6149,13.6205,146300.0
2009-03-18 10:40:00,24.35,24.48,24.34,24.48,191600.0,13.6149,13.6876,13.6093,13.6876,191600.0
2009-03-18 10:50:00,24.47,24.55,24.45,24.55,192000.0,13.682,13.7267,13.6708,13.7267,192000.0
2009-03-18 11:00:00,24.56,24.57,24.48,24.49,74400.0,13.7323,13.7379,13.6876,13.6932,74400.0
2009-03-18 11:10:00,24.49,24.5,24.45,24.45,57200.0,13.6932,13.6988,13.6708,13.6708,57200.0
2009-03-18 11:20:00,24.45,24.47,24.41,24.44,72400.0,13.6708,13.682,13.6484,13.6652,72400.0
2009-03-18 11:30:00,24.44,24.48,24.39,24.41,66100.0,13.6652,13.6876,13.6372,13.6484,66100.0
2009-03-18 11:40:00,24.41,24.5,24.4,24.48,44000.0,13.6484,13.6988,13.6428,13.6876,44000.0
2009-03-18 11:50:00,24.47,24.56,24.45,24.56,322700.0,13.682,13.7323,13.6708,13.7323,322700.0
2009-03-18 12:00:00,24.56,24.64,24.56,24.6,91100.0,13.7323,13.777,13.7323,13.7547,91100.0
2009-03-18 12:10:00,24.6,24.63,24.57,24.62,100100.0,13.7547,13.7714,13.7379,13.7658,100100.0
2009-03-18 12:20:00,24.62,24.63,24.58,24.61,156500.0,13.7658,13.7714,13.7435,13.7603,156500.0
2009-03-18 12:30:00,24.61,24.62,24.59,24.6,72800.0,13.7603,13.7658,13.7491,13.7547,72800.0
2009-03-18 12:40:00,24.6,24.67,24.6,24.65,96800.0,13.7547,13.7938,13.7547,13.7826,96800.0
2009-03-18 12:50:00,24.64,24.8,24.63,24.76,132900.0,13.777,13.8665,13.7714,13.8441,132900.0
2009-03-18 13:00:00,24.75,24.77,24.73,24.74,143300.0,13.8385,13.8497,13.8274,13.8329,143300.0
2009-03-18 13:10:00,24.74,24.74,24.66,24.66,114700.0,13.8329,13.8329,13.7882,13.7882,114700.0
2009-03-18 13:20:00,24.67,24.71,24.67,24.68,45800.0,13.7938,13.8162,13.7938,13.7994,45800.0
2009-03-18 13:30:00,24.68,24.68,24.65,24.67,64900.0,13.7994,13.7994,13.7826,13.7938,64900.0
2009-03-18 13:40:00,24.67,24.79,24.67,24.75,172200.0,13.7938,13.8609,13.7938,13.8385,172200.0
2009-03-18 13:50:00,24.76,24.78,24.73,24.75,103100.0,13.8441,13.8553,13.8274,13.8385,103100.0
2009-03-18 14:00:00,24.74,24.76,24.71,24.76,147300.0,13.8329,13.8441,13.8162,13.8441,147300.0
2009-03-18 14:10:00,24.76,25.25,24.76,25.13,256400.0,13.8441,14.1181,13.8441,14.051,256400.0
2009-03-18 14:20:00,25.12,25.54,25.07,25.32,739600.0,14.0454,14.2803,14.0175,14.1572,739600.0
2009-03-18 14:30:00,25.31,25.37,25.22,25.28,367700.0,14.1517,14.1852,14.1013,14.1349,367700.0
2009-03-18 14:40:00,25.28,25.58,25.26,25.58,242300.0,14.1349,14.3026,14.1237,14.3026,242300.0
2009-03-18 14:50:00,25.56,25.6,25.46,25.48,407800.0,14.2914,14.3138,14.2355,14.2467,407800.0
2009-03-18 15:00:00,25.47,25.48,25.33,25.4,263300.0,14.2411,14.2467,14.1628,14.202,263300.0
2009-03-18 15:10:00,25.4,25.44,25.27,25.3,302000.0,14.202,14.2243,14.1293,14.1461,302000.0
2009-03-18 15:20:00,25.3,25.37,25.16,25.36,363800.0,14.1461,14.1852,14.0678,14.1796,363800.0
2009-03-18 15:30:00,25.37,25.39,25.19,25.23,524500.0,14.1852,14.1964,14.0846,14.1069,524500.0
2009-03-18 15:40:00,25.22,25.46,25.22,25.45,994500.0,14.1013,14.2355,14.1013,14.2299,994500.0
2009-03-18 15:50:00,25.45,25.51,25.44,25.47,945200.0,14.2299,14.2635,14.2243,14.2411,945200.0
2009-03-19 09:30:00,25.66,25.76,25.45,25.52,499500.0,14.3473,14.4033,14.2299,14.2691,499500.0
2009-03-19 09:40:00,25.52,25.65,25.46,25.65,210200.0,14.2691,14.3418,14.2355,14.3418,210200.0
2009-03-19 09:50:00,25.64,25.64,25.4,25.4,231900.0,14.3362,14.3362,14.202,14.202,231900.0
2009-03-19 10:00:00,25.39,25.44,25.37,25.43,90300.0,14.1964,14.2243,14.1852,14.2187,90300.0
2009-03-19 10:10:00,25.42,25.49,25.36,25.37,115600.0,14.2132,14.2523,14.1796,14.1852,115600.0
2009-03-19 10:20:00,25.38,25.43,25.36,25.41,149500.0,14.1908,14.2187,14.1796,14.2076,149500.0
2009-03-19 10:30:00,25.4,25.55,25.4,25.53,103200.0,14.202,14.2858,14.202,14.2747,103200.0
2009-03-19 10:40:00,25.54,25.61,25.54,25.6,265100.0,14.2803,14.3194,14.2803,14.3138,265100.0
2009-03-19 10:50:00,25.61,25.65,25.61,25.64,383100.0,14.3194,14.3418,14.3194,14.3362,383100.0
2009-03-19 11:00:00,25.64,25.78,25.64,25.7,335000.0,14.3362,14.4144,14.3362,14.3697,335000.0
2009-03-19 11:10:00,25.7,25.7,25.64,25.69,68200.0,14.3697,14.3697,14.3362,14.3641,68200.0
2009-03-19 11:20:00,25.69,25.81,25.65,25.65,257700.0,14.3641,14.4312,14.3418,14.3418,257700.0
2009-03-19 11:30:00,25.63,25.63,25.58,25.59,76200.0,14.3306,14.3306,14.3026,14.3082,76200.0
2009-03-19 11:40:00,25.58,25.58,25.5,25.54,90900.0,14.3026,14.3026,14.2579,14.2803,90900.0
2009-03-19 11:50:00,25.54,25.54,25.47,25.53,68900.0,14.2803,14.2803,14.2411,14.2747,68900.0
2009-03-19 12:00:00,25.53,25.58,25.53,25.58,40600.0,14.2747,14.3026,14.2747,14.3026,40600.0
2009-03-19 12:10:00,25.58,25.6,25.49,25.49,56000.0,14.3026,14.3138,14.2523,14.2523,56000.0
2009-03-19 12:20:00,25.5,25.53,25.45,25.53,75300.0,14.2579,14.2747,14.2299,14.2747,75300.0
2009-03-19 12:30:00,25.53,25.57,25.51,25.53,33000.0,14.2747,14.297,14.2635,14.2747,33000.0
2009-03-19 12:40:00,25.53,25.6,25.52,25.57,71100.0,14.2747,14.3138,14.2691,14.297,71100.0
2009-03-19 12:50:00,25.57,25.61,25.53,25.55,56400.0,14.297,14.3194,14.2747,14.2858,56400.0
2009-03-19 13:00:00,25.55,25.59,25.54,25.55,67300.0,14.2858,14.3082,14.2803,14.2858,67300.0
2009-03-19 13:10:00,25.55,25.7,25.55,25.7,190600.0,14.2858,14.3697,14.2858,14.3697,190600.0
2009-03-19 13:20:00,25.7,25.74,25.69,25.72,107000.0,14.3697,14.3921,14.3641,14.3809,107000.0
2009-03-19 13:30:00,25.73,25.75,25.62,25.69,118000.0,14.3865,14.3977,14.325,14.3641,118000.0
2009-03-19 13:40:00,25.69,25.77,25.68,25.74,102400.0,14.3641,14.4089,14.3585,14.3921,102400.0
2009-03-19 13:50:00,25.74,25.79,25.72,25.72,119500.0,14.3921,14.42,14.3809,14.3809,119500.0
2009-03-19 14:00:00,25.71,25.78,25.7,25.7,194200.0,14.3753,14.4144,14.3697,14.3697,194200.0
2009-03-19 14:10:00,25.71,25.74,25.67,25.71,124600.0,14.3753,14.3921,14.3529,14.3753,124600.0
2009-03-19 14:20:00,25.7,25.7,25.6,25.62,149700.0,14.3697,14.3697,14.3138,14.325,149700.0
2009-03-19 14:30:00,25.63,25.68,25.6,25.65,120200.0,14.3306,14.3585,14.3138,14.3418,120200.0
2009-03-19 14:40:00,25.64,25.7,25.5,25.67,225400.0,14.3362,14.3697,14.2579,14.3529,225400.0
2009-03-19 14:50:00,25.66,25.7,25.64,25.69,386300.0,14.3473,14.3697,14.3362,14.3641,386300.0
2009-03-19 15:00:00,25.7,25.8,25.5,25.78,746200.0,14.3697,14.4256,14.2579,14.4144,746200.0
2009-03-19 15:10:00,25.77,25.83,25.75,25.81,181200.0,14.4089,14.4424,14.3977,14.4312,181200.0
2009-03-19 15:20:00,25.82,25.83,25.75,25.8,291100.0,14.4368,14.4424,14.3977,14.4256,291100.0
2009-03-19 15:30:00,25.8,25.88,25.77,25.78,313700.0,14.4256,14.4704,14.4089,14.4144,313700.0
2009-03-19 15:40:00,25.78,25.85,25.73,25.82,653500.0,14.4144,14.4536,14.3865,14.4368,653500.0
2009-03-19 15:50:00,25.81,25.84,25.74,25.81,703700.0,14.4312,14.448,14.3921,14.4312,703700.0
2009-03-20 09:30:00,25.57,25.83,25.55,25.59,145700.0,14.4559,14.6029,14.4446,14.4672,145700.0
2009-03-20 09:40:00,25.58,25.8,25.56,25.64,335900.0,14.4616,14.5859,14.4503,14.4955,335900.0
2009-03-20 09:50:00,25.63,25.72,25.6,25.67,148500.0,14.4898,14.5407,14.4729,14.5124,148500.0
2009-03-20 10:00:00,25.67,25.69,25.61,25.66,90800.0,14.5124,14.5238,14.4785,14.5068,90800.0
2009-03-20 10:10:00,25.66,25.66,25.5,25.5,161400.0,14.5068,14.5068,14.4163,14.4163,161400.0
2009-03-20 10:20:00,25.5,25.68,25.5,25.68,37600.0,14.4163,14.5181,14.4163,14.5181,37600.0
2009-03-20 10:30:00,25.69,25.71,25.68,25.7,53600.0,14.5238,14.5351,14.5181,14.5294,53600.0
2009-03-20 10:40:00,25.71,25.73,25.61,25.61,383200.0,14.5351,14.5464,14.4785,14.4785,383200.0
2009-03-20 10:50:00,25.62,25.82,25.61,25.8,310500.0,14.4842,14.5973,14.4785,14.5859,310500.0
2009-03-20 11:00:00,25.8,25.8,25.68,25.71,78200.0,14.5859,14.5859,14.5181,14.5351,78200.0
2009-03-20 11:10:00,25.71,25.71,25.63,25.71,104000.0,14.5351,14.5351,14.4898,14.5351,104000.0
2009-03-20 11:20:00,25.71,25.82,25.71,25.78,81700.0,14.5351,14.5973,14.5351,14.5746,81700.0
2009-03-20 11:30:00,25.78,25.91,25.77,25.88,156800.0,14.5746,14.6481,14.569,14.6312,156800.0
2009-03-20 11:40:00,25.89,25.93,25.88,25.89,74800.0,14.6368,14.6594,14.6312,14.6368,74800.0
2009-03-20 11:50:00,25.88,25.93,25.88,25.9,76900.0,14.6312,14.6594,14.6312,14.6425,76900.0
2009-03-20 12:00:00,25.91,25.91,25.82,25.83,160300.0,14.6481,14.6481,14.5973,14.6029,160300.0
2009-03-20 12:10:00,25.83,25.92,25.83,25.9,88900.0,14.6029,14.6538,14.6029,14.6425,88900.0
2009-03-20 12:20:00,25.91,25.91,25.87,25.88,81900.0,14.6481,14.6481,14.6255,14.6312,81900.0
2009-03-20 12:30:00,25.88,25.91,25.83,25.84,148200.0,14.6312,14.6481,14.6029,14.6086,148200.0
2009-03-20 12:40:00,25.83,25.85,25.79,25.84,155400.0,14.6029,14.6142,14.5803,14.6086,155400.0
2009-03-20 12:50:00,25.83,25.83,25.7,25.73,106700.0,14.6029,14.6029,14.5294,14.5464,106700.0
2009-03-20 13:00:00,25.73,25.76,25.73,25.73,129400.0,14.5464,14.5633,14.5464,14.5464,129400.0
2009-03-20 13:10:00,25.74,25.75,25.69,25.69,174300.0,14.552,14.5577,14.5238,14.5238,174300.0
2009-03-20 13:20:00,25.68,25.69,25.58,25.64,247900.0,14.5181,14.5238,14.4616,14.4955,247900.0
2009-03-20 13:30:00,25.63,25.68,25.58,25.59,61800.0,14.4898,14.5181,14.4616,14.4672,61800.0
2009-03-20 13:40:00,25.6,25.64,25.55,25.57,161000.0,14.4729,14.4955,14.4446,14.4559,161000.0
2009-03-20 13:50:00,25.57,25.6,25.49,25.5,160300.0,14.4559,14.4729,14.4107,14.4163,160300.0
2009-03-20 14:00:00,25.49,25.52,25.43,25.44,190900.0,14.4107,14.4276,14.3768,14.3824,190900.0
2009-03-20 14:10:00,25.44,25.46,25.42,25.44,178700.0,14.3824,14.3937,14.3711,14.3824,178700.0
2009-03-20 14:20:00,25.44,25.46,25.4,25.45,139000.0,14.3824,14.3937,14.3598,14.3881,139000.0
2009-03-20 14:30:00,25.45,25.45,25.34,25.4,163500.0,14.3881,14.3881,14.3259,14.3598,163500.0
2009-03-20 14:40:00,25.4,25.41,25.3,25.31,182700.0,14.3598,14.3655,14.3033,14.3089,182700.0
2009-03-20 14:50:00,25.31,25.42,25.26,25.39,223100.0,14.3089,14.3711,14.2807,14.3542,223100.0
2009-03-20 15:00:00,25.39,25.43,25.36,25.38,210500.0,14.3542,14.3768,14.3372,14.3485,210500.0
2009-03-20 15:10:00,25.38,25.44,25.33,25.35,271600.0,14.3485,14.3824,14.3202,14.3315,271600.0
2009-03-20 15:20:00,25.36,25.51,25.35,25.44,137700.0,14.3372,14.422,14.3315,14.3824,137700.0
2009-03-20 15:30:00,25.45,25.57,25.45,25.45,221100.0,14.3881,14.4559,14.3881,14.3881,221100.0
2009-03-20 15:40:00,25.46,25.46,25.37,25.37,456000.0,14.3937,14.3937,14.3428,14.3428,456000.0
2009-03-20 15:50:00,25.38,25.41,25.31,25.34,1019400.0,14.3485,14.3655,14.3089,14.3259,1019400.0
2009-03-23 09:30:00,25.84,25.9,25.64,25.82,222000.0,14.6086,14.6425,14.4955,14.5973,222000.0
2009-03-23 09:40:00,25.83,25.85,25.67,25.76,204800.0,14.6029,14.6142,14.5124,14.5633,204800.0
2009-03-23 09:50:00,25.76,25.8,25.68,25.78,190300.0,14.5633,14.5859,14.5181,14.5746,190300.0
2009-03-23 10:00:00,25.79,25.86,25.72,25.75,426000.0,14.5803,14.6199,14.5407,14.5577,426000.0
2009-03-23 10:10:00,25.76,25.78,25.66,25.77,134900.0,14.5633,14.5746,14.5068,14.569,134900.0
2009-03-23 10:20:00,25.77,25.81,25.77,25.79,98700.0,14.569,14.5916,14.569,14.5803,98700.0
2009-03-23 10:30:00,25.78,25.85,25.74,25.76,177100.0,14.5746,14.6142,14.552,14.5633,177100.0
2009-03-23 10:40:00,25.77,25.8,25.76,25.77,82300.0,14.569,14.5859,14.5633,14.569,82300.0
2009-03-23 10:50:00,25.77,25.88,25.76,25.86,92300.0,14.569,14.6312,14.5633,14.6199,92300.0
2009-03-23 11:00:00,25.87,25.88,25.83,25.85,63500.0,14.6255,14.6312,14.6029,14.6142,63500.0
2009-03-23 11:10:00,25.84,25.85,25.79,25.8,44400.0,14.6086,14.6142,14.5803,14.5859,44400.0
2009-03-23 11:20:00,25.79,25.83,25.78,25.8,55000.0,14.5803,14.6029,14.5746,14.5859,55000.0
2009-03-23 11:30:00,25.8,25.83,25.78,25.81,51200.0,14.5859,14.6029,14.5746,14.5916,51200.0
2009-03-23 11:40:00,25.8,25.84,25.8,25.84,48500.0,14.5859,14.6086,14.5859,14.6086,48500.0
2009-03-23 11:50:00,25.83,26.04,25.83,26.01,455400.0,14.6029,14.7216,14.6029,14.7047,455400.0
2009-03-23 12:00:00,26.01,26.02,25.89,25.95,132500.0,14.7047,14.7103,14.6368,14.6707,132500.0
2009-03-23 12:10:00,25.95,25.97,25.93,25.93,128700.0,14.6707,14.6821,14.6594,14.6594,128700.0
2009-03-23 12:20:00,25.94,25.95,25.9,25.95,69600.0,14.6651,14.6707,14.6425,14.6707,69600.0
2009-03-23 12:30:00,25.95,25.95,25.91,25.93,37100.0,14.6707,14.6707,14.6481,14.6594,37100.0
2009-03-23 12:40:00,25.94,25.94,25.87,25.9,66900.0,14.6651,14.6651,14.6255,14.6425,66900.0
2009-03-23 12:50:00,25.89,25.94,25.82,25.82,96700.0,14.6368,14.6651,14.5973,14.5973,96700.0
2009-03-23 13:00:00,25.83,25.83,25.78,25.79,121900.0,14.6029,14.6029,14.5746,14.5803,121900.0
2009-03-23 13:10:00,25.79,25.97,25.79,25.84,136300.0,14.5803,14.6821,14.5803,14.6086,136300.0
2009-03-23 13:20:00,25.84,25.84,25.63,25.66,79400.0,14.6086,14.6086,14.4898,14.5068,79400.0
2009-03-23 13:30:00,25.66,25.69,25.61,25.66,108500.0,14.5068,14.5238,14.4785,14.5068,108500.0
2009-03-23 13:40:00,25.65,25.7,25.63,25.69,42300.0,14.5011,14.5294,14.4898,14.5238,42300.0
2009-03-23 13:50:00,25.7,25.71,25.64,25.66,51900.0,14.5294,14.5351,14.4955,14.5068,51900.0
2009-03-23 14:00:00,25.66,25.72,25.66,25.72,57200.0,14.5068,14.5407,14.5068,14.5407,57200.0
2009-03-23 14:10:00,25.71,25.71,25.67,25.7,69900.0,14.5351,14.5351,14.5124,14.5294,69900.0
2009-03-23 14:20:00,25.7,25.78,25.7,25.77,64600.0,14.5294,14.5746,14.5294,14.569,64600.0
2009-03-23 14:30:00,25.78,25.84,25.78,25.82,146100.0,14.5746,14.6086,14.5746,14.5973,146100.0
2009-03-23 14:40:00,25.82,25.92,25.79,25.92,116000.0,14.5973,14.6538,14.5803,14.6538,116000.0
2009-03-23 14:50:00,25.91,26.11,25.9,26.07,494400.0,14.6481,14.7612,14.6425,14.7386,494400.0
2009-03-23 15:00:00,26.07,26.07,25.92,25.92,184600.0,14.7386,14.7386,14.6538,14.6538,184600.0
2009-03-23 15:10:00,25.92,26.09,25.92,26.07,207100.0,14.6538,14.7499,14.6538,14.7386,207100.0
2009-03-23 15:20:00,26.07,26.1,26.01,26.06,199500.0,14.7386,14.7555,14.7047,14.7329,199500.0
2009-03-23 15:30:00,26.05,26.13,26.02,26.1,170400.0,14.7273,14.7725,14.7103,14.7555,170400.0
2009-03-23 15:40:00,26.1,26.27,26.1,26.27,913200.0,14.7555,14.8517,14.7555,14.8517,913200.0
2009-03-23 15:50:00,26.27,26.39,26.25,26.35,862300.0,14.8517,14.9195,14.8404,14.8969,862300.0
2009-03-24 09:30:00,26.2,26.33,25.97,26.03,425200.0,14.8121,14.8856,14.6821,14.716,425200.0
2009-03-24 09:40:00,26.04,26.05,25.79,25.83,138700.0,14.7216,14.7273,14.5803,14.6029,138700.0
2009-03-24 09:50:00,25.83,25.87,25.81,25.87,102000.0,14.6029,14.6255,14.5916,14.6255,102000.0
2009-03-24 10:00:00,25.87,26.03,25.87,26.0,332100.0,14.6255,14.716,14.6255,14.699,332100.0
2009-03-24 10:10:00,26.01,26.06,25.98,26.04,206600.0,14.7047,14.7329,14.6877,14.7216,206600.0
2009-03-24 10:20:00,26.04,26.07,25.88,25.89,304600.0,14.7216,14.7386,14.6312,14.6368,304600.0
2009-03-24 10:30:00,25.89,25.92,25.85,25.92,233800.0,14.6368,14.6538,14.6142,14.6538,233800.0
2009-03-24 10:40:00,25.92,25.97,25.84,25.89,169800.0,14.6538,14.6821,14.6086,14.6368,169800.0
2009-03-24 10:50:00,25.89,25.91,25.85,25.89,80800.0,14.6368,14.6481,14.6142,14.6368,80800.0
2009-03-24 11:00:00,25.89,25.98,25.85,25.95,163100.0,14.6368,14.6877,14.6142,14.6707,163100.0
2009-03-24 11:10:00,25.96,25.99,25.95,25.97,117400.0,14.6764,14.6934,14.6707,14.6821,117400.0
2009-03-24 11:20:00,25.96,25.97,25.89,25.9,117500.0,14.6764,14.6821,14.6368,14.6425,117500.0
2009-03-24 11:30:00,25.9,25.92,25.87,25.91,147200.0,14.6425,14.6538,14.6255,14.6481,147200.0
2009-03-24 11:40:00,25.9,25.91,25.88,25.9,76800.0,14.6425,14.6481,14.6312,14.6425,76800.0
2009-03-24 11:50:00,25.9,25.91,25.85,25.86,77000.0,14.6425,14.6481,14.6142,14.6199,77000.0
2009-03-24 12:00:00,25.85,25.85,25.78,25.79,124700.0,14.6142,14.6142,14.5746,14.5803,124700.0
2009-03-24 12:10:00,25.79,25.93,25.78,25.92,68600.0,14.5803,14.6594,14.5746,14.6538,68600.0
2009-03-24 12:20:00,25.91,25.92,25.89,25.9,51300.0,14.6481,14.6538,14.6368,14.6425,51300.0
2009-03-24 12:30:00,25.91,25.95,25.9,25.91,87800.0,14.6481,14.6707,14.6425,14.6481,87800.0
2009-03-24 12:40:00,25.9,25.94,25.88,25.94,63500.0,14.6425,14.6651,14.6312,14.6651,63500.0
2009-03-24 12:50:00,25.94,26.01,25.94,25.98,154400.0,14.6651,14.7047,14.6651,14.6877,154400.0
2009-03-24 13:00:00,25.98,25.98,25.94,25.98,79100.0,14.6877,14.6877,14.6651,14.6877,79100.0
2009-03-24 13:10:00,25.97,26.0,25.93,25.99,123900.0,14.6821,14.699,14.6594,14.6934,123900.0
2009-03-24 13:20:00,26.0,26.05,26.0,26.03,236800.0,14.699,14.7273,14.699,14.716,236800.0
2009-03-24 13:30:00,26.03,26.03,25.93,25.94,111200.0,14.716,14.716,14.6594,14.6651,111200.0
2009-03-24 13:40:00,25.93,25.95,25.91,25.91,68000.0,14.6594,14.6707,14.6481,14.6481,68000.0
2009-03-24 13:50:00,25.91,25.93,25.88,25.92,81300.0,14.6481,14.6594,14.6312,14.6538,81300.0
2009-03-24 14:00:00,25.92,25.92,25.88,25.91,234300.0,14.6538,14.6538,14.6312,14.6481,234300.0
2009-03-24 14:10:00,25.91,25.96,25.9,25.92,96000.0,14.6481,14.6764,14.6425,14.6538,96000.0
2009-03-24 14:20:00,25.92,25.95,25.83,25.85,135400.0,14.6538,14.6707,14.6029,14.6142,135400.0
2009-03-24 14:30:00,25.85,25.88,25.84,25.86,196700.0,14.6142,14.6312,14.6086,14.6199,196700.0
2009-03-24 14:40:00,25.87,25.89,25.84,25.86,126100.0,14.6255,14.6368,14.6086,14.6199,126100.0
2009-03-24 14:50:00,25.85,25.89,25.83,25.84,173300.0,14.6142,14.6368,14.6029,14.6086,173300.0
2009-03-24 15:00:00,25.84,25.9,25.83,25.85,104000.0,14.6086,14.6425,14.6029,14.6142,104000.0
2009-03-24 15:10:00,25.85,25.88,25.83,25.84,89900.0,14.6142,14.6312,14.6029,14.6086,89900.0
2009-03-24 15:20:00,25.84,25.9,25.81,25.85,220200.0,14.6086,14.6425,14.5916,14.6142,220200.0
2009-03-24 15:30:00,25.86,25.95,25.83,25.92,221100.0,14.6199,14.6707,14.6029,14.6538,221100.0
2009-03-24 15:40:00,25.92,25.93,25.85,25.89,205600.0,14.6538,14.6594,14.6142,14.6368,205600.0
2009-03-24 15:50:00,25.89,25.9,25.77,25.84,549100.0,14.6368,14.6425,14.569,14.6086,549100.0
2009-03-25 09:30:00,25.92,26.07,25.86,26.05,125500.0,14.6538,14.7386,14.6199,14.7273,125500.0
2009-03-25 09:40:00,26.04,26.05,25.92,25.95,102400.0,14.7216,14.7273,14.6538,14.6707,102400.0
2009-03-25 09:50:00,25.95,26.0,25.94,25.94,41400.0,14.6707,14.699,14.6651,14.6651,41400.0
2009-03-25 10:00:00,25.94,26.11,25.93,26.11,404200.0,14.6651,14.7612,14.6594,14.7612,404200.0
2009-03-25 10:10:00,26.1,26.13,26.06,26.07,133400.0,14.7555,14.7725,14.7329,14.7386,133400.0
2009-03-25 10:20:00,26.06,26.07,25.97,26.04,248400.0,14.7329,14.7386,14.6821,14.7216,248400.0
2009-03-25 10:30:00,26.04,26.15,26.02,26.14,126200.0,14.7216,14.7838,14.7103,14.7782,126200.0
2009-03-25 10:40:00,26.14,26.14,26.09,26.1,19900.0,14.7782,14.7782,14.7499,14.7555,19900.0
2009-03-25 10:50:00,26.11,26.13,26.0,26.0,52800.0,14.7612,14.7725,14.699,14.699,52800.0
2009-03-25 11:00:00,26.0,26.12,26.0,26.11,83800.0,14.699,14.7669,14.699,14.7612,83800.0
2009-03-25 11:10:00,26.11,26.12,26.01,26.06,79900.0,14.7612,14.7669,14.7047,14.7329,79900.0
2009-03-25 11:20:00,26.06,26.17,26.06,26.13,106700.0,14.7329,14.7951,14.7329,14.7725,106700.0
2009-03-25 11:30:00,26.13,26.18,26.13,26.17,104400.0,14.7725,14.8008,14.7725,14.7951,104400.0
2009-03-25 11:40:00,26.17,26.2,26.14,26.18,80600.0,14.7951,14.8121,14.7782,14.8008,80600.0
2009-03-25 11:50:00,26.18,26.18,26.13,26.14,74800.0,14.8008,14.8008,14.7725,14.7782,74800.0
2009-03-25 12:00:00,26.13,26.23,26.11,26.19,119700.0,14.7725,14.829,14.7612,14.8064,119700.0
2009-03-25 12:10:00,26.18,26.18,25.96,25.96,371800.0,14.8008,14.8008,14.6764,14.6764,371800.0
2009-03-25 12:20:00,25.95,25.96,25.87,25.9,186100.0,14.6707,14.6764,14.6255,14.6425,186100.0
2009-03-25 12:30:00,25.9,25.92,25.73,25.78,329000.0,14.6425,14.6538,14.5464,14.5746,329000.0
2009-03-25 12:40:00,25.77,25.84,25.71,25.71,277800.0,14.569,14.6086,14.5351,14.5351,277800.0
2009-03-25 12:50:00,25.71,25.8,25.66,25.8,152200.0,14.5351,14.5859,14.5068,14.5859,152200.0
2009-03-25 13:00:00,25.8,25.88,25.79,25.82,89700.0,14.5859,14.6312,14.5803,14.5973,89700.0
2009-03-25 13:10:00,25.82,25.83,25.73,25.75,125600.0,14.5973,14.6029,14.5464,14.5577,125600.0
2009-03-25 13:20:00,25.74,25.78,25.68,25.69,50400.0,14.552,14.5746,14.5181,14.5238,50400.0
2009-03-25 13:30:00,25.68,25.7,25.64,25.69,70400.0,14.5181,14.5294,14.4955,14.5238,70400.0
2009-03-25 13:40:00,25.69,25.71,25.61,25.68,136400.0,14.5238,14.5351,14.4785,14.5181,136400.0
2009-03-25 13:50:00,25.67,25.77,25.67,25.75,98300.0,14.5124,14.569,14.5124,14.5577,98300.0
2009-03-25 14:00:00,25.75,25.75,25.52,25.52,111200.0,14.5577,14.5577,14.4276,14.4276,111200.0
2009-03-25 14:10:00,25.51,25.63,25.5,25.61,108900.0,14.422,14.4898,14.4163,14.4785,108900.0
2009-03-25 14:20:00,25.6,25.64,25.53,25.53,89900.0,14.4729,14.4955,14.4333,14.4333,89900.0
2009-03-25 14:30:00,25.53,25.54,25.45,25.46,210800.0,14.4333,14.439,14.3881,14.3937,210800.0
2009-03-25 14:40:00,25.46,25.49,25.37,25.42,408500.0,14.3937,14.4107,14.3428,14.3711,408500.0
2009-03-25 14:50:00,25.42,25.5,25.36,25.41,288300.0,14.3711,14.4163,14.3372,14.3655,288300.0
2009-03-25 15:00:00,25.41,25.45,25.35,25.42,259500.0,14.3655,14.3881,14.3315,14.3711,259500.0
2009-03-25 15:10:00,25.42,25.48,25.41,25.44,125300.0,14.3711,14.405,14.3655,14.3824,125300.0
2009-03-25 15:20:00,25.45,25.48,25.39,25.43,169400.0,14.3881,14.405,14.3542,14.3768,169400.0
2009-03-25 15:30:00,25.44,25.49,25.43,25.44,278900.0,14.3824,14.4107,14.3768,14.3824,278900.0
2009-03-25 15:40:00,25.44,25.56,25.4,25.48,584600.0,14.3824,14.4503,14.3598,14.405,584600.0
2009-03-25 15:50:00,25.48,25.74,25.47,25.73,556600.0,14.405,14.552,14.3994,14.5464,556600.0
2009-03-26 09:30:00,25.92,25.98,25.8,25.87,171200.0,14.6538,14.6877,14.5859,14.6255,171200.0
2009-03-26 09:40:00,25.87,25.88,25.67,25.68,106400.0,14.6255,14.6312,14.5124,14.5181,106400.0
2009-03-26 09:50:00,25.67,25.75,25.57,25.59,153700.0,14.5124,14.5577,14.4559,14.4672,153700.0
2009-03-26 10:00:00,25.6,25.64,25.57,25.61,113300.0,14.4729,14.4955,14.4559,14.4785,113300.0
2009-03-26 10:10:00,25.61,25.61,25.47,25.5,366300.0,14.4785,14.4785,14.3994,14.4163,366300.0
2009-03-26 10:20:00,25.51,25.59,25.5,25.55,141900.0,14.422,14.4672,14.4163,14.4446,141900.0
2009-03-26 10:30:00,25.55,25.67,25.55,25.65,118000.0,14.4446,14.5124,14.4446,14.5011,118000.0
2009-03-26 10:40:00,25.65,25.65,25.57,25.57,92500.0,14.5011,14.5011,14.4559,14.4559,92500.0
2009-03-26 10:50:00,25.57,25.59,25.51,25.55,115400.0,14.4559,14.4672,14.422,14.4446,115400.0
2009-03-26 11:00:00,25.54,25.55,25.44,25.49,193200.0,14.439,14.4446,14.3824,14.4107,193200.0
2009-03-26 11:10:00,25.5,25.53,25.49,25.51,107500.0,14.4163,14.4333,14.4107,14.422,107500.0
2009-03-26 11:20:00,25.5,25.62,25.5,25.52,150100.0,14.4163,14.4842,14.4163,14.4276,150100.0
2009-03-26 11:30:00,25.52,25.72,25.52,25.69,64200.0,14.4276,14.5407,14.4276,14.5238,64200.0
2009-03-26 11:40:00,25.69,25.71,25.68,25.69,73400.0,14.5238,14.5351,14.5181,14.5238,73400.0
2009-03-26 11:50:00,25.69,25.69,25.58,25.65,42500.0,14.5238,14.5238,14.4616,14.5011,42500.0
2009-03-26 12:00:00,25.65,25.8,25.65,25.76,82000.0,14.5011,14.5859,14.5011,14.5633,82000.0
2009-03-26 12:10:00,25.76,25.78,25.73,25.75,90100.0,14.5633,14.5746,14.5464,14.5577,90100.0
2009-03-26 12:20:00,25.75,25.85,25.75,25.83,183700.0,14.5577,14.6142,14.5577,14.6029,183700.0
2009-03-26 12:30:00,25.83,25.83,25.71,25.81,72100.0,14.6029,14.6029,14.5351,14.5916,72100.0
2009-03-26 12:40:00,25.8,25.81,25.69,25.73,51900.0,14.5859,14.5916,14.5238,14.5464,51900.0
2009-03-26 12:50:00,25.73,25.76,25.71,25.72,47800.0,14.5464,14.5633,14.5351,14.5407,47800.0
2009-03-26 13:00:00,25.73,25.97,25.73,25.94,173900.0,14.5464,14.6821,14.5464,14.6651,173900.0
2009-03-26 13:10:00,25.94,25.95,25.9,25.92,57500.0,14.6651,14.6707,14.6425,14.6538,57500.0
2009-03-26 13:20:00,25.92,26.06,25.91,25.98,176200.0,14.6538,14.7329,14.6481,14.6877,176200.0
2009-03-26 13:30:00,25.98,26.0,25.91,25.92,136200.0,14.6877,14.699,14.6481,14.6538,136200.0
2009-03-26 13:40:00,25.92,25.92,25.86,25.9,57100.0,14.6538,14.6538,14.6199,14.6425,57100.0
2009-03-26 13:50:00,25.9,25.99,25.86,25.9,70900.0,14.6425,14.6934,14.6199,14.6425,70900.0
2009-03-26 14:00:00,25.9,26.05,25.9,26.02,116700.0,14.6425,14.7273,14.6425,14.7103,116700.0
2009-03-26 14:10:00,26.01,26.03,25.93,25.95,102700.0,14.7047,14.716,14.6594,14.6707,102700.0
2009-03-26 14:20:00,25.95,26.04,25.89,25.89,88800.0,14.6707,14.7216,14.6368,14.6368,88800.0
2009-03-26 14:30:00,25.89,25.93,25.86,25.89,140900.0,14.6368,14.6594,14.6199,14.6368,140900.0
2009-03-26 14:40:00,25.89,25.96,25.86,25.93,145600.0,14.6368,14.6764,14.6199,14.6594,145600.0
2009-03-26 14:50:00,25.92,25.95,25.81,25.81,193100.0,14.6538,14.6707,14.5916,14.5916,193100.0
2009-03-26 15:00:00,25.8,25.95,25.8,25.93,174200.0,14.5859,14.6707,14.5859,14.6594,174200.0
2009-03-26 15:10:00,25.92,25.94,25.85,25.89,188000.0,14.6538,14.6651,14.6142,14.6368,188000.0
2009-03-26 15:20:00,25.89,26.01,25.87,25.99,172000.0,14.6368,14.7047,14.6255,14.6934,172000.0
2009-03-26 15:30:00,26.0,26.06,25.95,25.97,379100.0,14.699,14.7329,14.6707,14.6821,379100.0
2009-03-26 15:40:00,25.97,26.13,25.97,26.06,1027800.0,14.6821,14.7725,14.6821,14.7329,1027800.0
2009-03-26 15:50:00,26.06,26.12,25.99,26.07,602200.0,14.7329,14.7669,14.6934,14.7386,602200.0
2009-03-27 09:30:00,25.93,25.94,25.69,25.75,141500.0,14.6594,14.6651,14.5238,14.5577,141500.0
2009-03-27 09:40:00,25.76,25.8,25.72,25.78,155900.0,14.5633,14.5859,14.5407,14.5746,155900.0
2009-03-27 09:50:00,25.78,25.9,25.77,25.79,211600.0,14.5746,14.6425,14.569,14.5803,211600.0
2009-03-27 10:00:00,25.8,25.8,25.67,25.67,322200.0,14.5859,14.5859,14.5124,14.5124,322200.0
2009-03-27 10:10:00,25.67,25.75,25.66,25.73,197600.0,14.5124,14.5577,14.5068,14.5464,197600.0
2009-03-27 10:20:00,25.73,25.82,25.73,25.82,146600.0,14.5464,14.5973,14.5464,14.5973,146600.0
2009-03-27 10:30:00,25.83,25.88,25.79,25.87,170300.0,14.6029,14.6312,14.5803,14.6255,170300.0
2009-03-27 10:40:00,25.87,25.87,25.81,25.81,91600.0,14.6255,14.6255,14.5916,14.5916,91600.0
2009-03-27 10:50:00,25.81,25.87,25.78,25.79,169300.0,14.5916,14.6255,14.5746,14.5803,169300.0
2009-03-27 11:00:00,25.8,25.89,25.78,25.84,157100.0,14.5859,14.6368,14.5746,14.6086,157100.0
2009-03-27 11:10:00,25.84,25.91,25.82,25.85,128700.0,14.6086,14.6481,14.5973,14.6142,128700.0
2009-03-27 11:20:00,25.84,25.87,25.8,25.81,120000.0,14.6086,14.6255,14.5859,14.5916,120000.0
2009-03-27 11:30:00,25.8,25.82,25.77,25.79,180700.0,14.5859,14.5973,14.569,14.5803,180700.0
2009-03-27 11:40:00,25.8,25.84,25.79,25.82,96700.0,14.5859,14.6086,14.5803,14.5973,96700.0
2009-03-27 11:50:00,25.82,25.83,25.77,25.78,113200.0,14.5973,14.6029,14.569,14.5746,113200.0
2009-03-27 12:00:00,25.78,25.82,25.75,25.77,98000.0,14.5746,14.5973,14.5577,14.569,98000.0
2009-03-27 12:10:00,25.78,25.78,25.73,25.75,191400.0,14.5746,14.5746,14.5464,14.5577,191400.0
2009-03-27 12:20:00,25.75,25.76,25.74,25.75,56100.0,14.5577,14.5633,14.552,14.5577,56100.0
2009-03-27 12:30:00,25.74,25.75,25.72,25.73,69300.0,14.552,14.5577,14.5407,14.5464,69300.0
2009-03-27 12:40:00,25.73,25.76,25.73,25.73,85400.0,14.5464,14.5633,14.5464,14.5464,85400.0
2009-03-27 12:50:00,25.74,25.75,25.68,25.68,167700.0,14.552,14.5577,14.5181,14.5181,167700.0
2009-03-27 13:00:00,25.68,25.72,25.66,25.71,106300.0,14.5181,14.5407,14.5068,14.5351,106300.0
2009-03-27 13:10:00,25.71,25.76,25.7,25.76,103200.0,14.5351,14.5633,14.5294,14.5633,103200.0
2009-03-27 13:20:00,25.76,25.77,25.74,25.77,167900.0,14.5633,14.569,14.552,14.569,167900.0
2009-03-27 13:30:00,25.77,25.83,25.73,25.75,200900.0,14.569,14.6029,14.5464,14.5577,200900.0
2009-03-27 13:40:00,25.74,25.76,25.63,25.68,200300.0,14.552,14.5633,14.4898,14.5181,200300.0
2009-03-27 13:50:00,25.67,25.7,25.62,25.7,308400.0,14.5124,14.5294,14.4842,14.5294,308400.0
2009-03-27 14:00:00,25.71,25.8,25.69,25.79,293200.0,14.5351,14.5859,14.5238,14.5803,293200.0
2009-03-27 14:10:00,25.79,25.83,25.76,25.8,173800.0,14.5803,14.6029,14.5633,14.5859,173800.0
2009-03-27 14:20:00,25.8,25.86,25.77,25.82,238500.0,14.5859,14.6199,14.569,14.5973,238500.0
2009-03-27 14:30:00,25.82,25.83,25.71,25.73,258900.0,14.5973,14.6029,14.5351,14.5464,258900.0
2009-03-27 14:40:00,25.73,25.77,25.67,25.71,169800.0,14.5464,14.569,14.5124,14.5351,169800.0
2009-03-27 14:50:00,25.72,25.8,25.67,25.8,238900.0,14.5407,14.5859,14.5124,14.5859,238900.0
2009-03-27 15:00:00,25.8,25.89,25.8,25.85,188900.0,14.5859,14.6368,14.5859,14.6142,188900.0
2009-03-27 15:10:00,25.84,25.85,25.77,25.83,136900.0,14.6086,14.6142,14.569,14.6029,136900.0
2009-03-27 15:20:00,25.82,25.85,25.71,25.77,211000.0,14.5973,14.6142,14.5351,14.569,211000.0
2009-03-27 15:30:00,25.76,25.81,25.68,25.69,301600.0,14.5633,14.5916,14.5181,14.5238,301600.0
2009-03-27 15:40:00,25.68,25.81,25.67,25.76,428400.0,14.5181,14.5916,14.5124,14.5633,428400.0
2009-03-27 15:50:00,25.76,25.79,25.68,25.77,493600.0,14.5633,14.5803,14.5181,14.569,493600.0
2009-03-30 09:30:00,25.36,25.45,25.14,25.32,137900.0,14.3372,14.3881,14.2128,14.3146,137900.0
2009-03-30 09:40:00,25.32,25.35,25.29,25.32,92300.0,14.3146,14.3315,14.2976,14.3146,92300.0
2009-03-30 09:50:00,25.32,25.48,25.31,25.41,202700.0,14.3146,14.405,14.3089,14.3655,202700.0
2009-03-30 10:00:00,25.41,25.42,25.3,25.35,76300.0,14.3655,14.3711,14.3033,14.3315,76300.0
2009-03-30 10:10:00,25.37,25.43,25.33,25.33,89600.0,14.3428,14.3768,14.3202,14.3202,89600.0
2009-03-30 10:20:00,25.33,25.39,25.3,25.38,125100.0,14.3202,14.3542,14.3033,14.3485,125100.0
2009-03-30 10:30:00,25.38,25.38,25.12,25.12,246500.0,14.3485,14.3485,14.2015,14.2015,246500.0
2009-03-30 10:40:00,25.13,25.15,25.1,25.13,155300.0,14.2072,14.2185,14.1902,14.2072,155300.0
2009-03-30 10:50:00,25.14,25.2,25.14,25.18,61600.0,14.2128,14.2467,14.2128,14.2354,61600.0
2009-03-30 11:00:00,25.18,25.18,25.13,25.17,130800.0,14.2354,14.2354,14.2072,14.2298,130800.0
2009-03-30 11:10:00,25.17,25.33,25.16,25.32,211400.0,14.2298,14.3202,14.2241,14.3146,211400.0
2009-03-30 11:20:00,25.33,25.44,25.28,25.28,252600.0,14.3202,14.3824,14.292,14.292,252600.0
2009-03-30 11:30:00,25.26,25.26,25.19,25.21,44300.0,14.2807,14.2807,14.2411,14.2524,44300.0
2009-03-30 11:40:00,25.2,25.26,25.2,25.24,50100.0,14.2467,14.2807,14.2467,14.2694,50100.0
2009-03-30 11:50:00,25.24,25.27,25.19,25.27,59600.0,14.2694,14.2863,14.2411,14.2863,59600.0
2009-03-30 12:00:00,25.27,25.28,25.25,25.26,45000.0,14.2863,14.292,14.275,14.2807,45000.0
2009-03-30 12:10:00,25.27,25.32,25.24,25.32,187200.0,14.2863,14.3146,14.2694,14.3146,187200.0
2009-03-30 12:20:00,25.32,25.34,25.31,25.32,105000.0,14.3146,14.3259,14.3089,14.3146,105000.0
2009-03-30 12:30:00,25.32,25.32,25.25,25.28,276900.0,14.3146,14.3146,14.275,14.292,276900.0
2009-03-30 12:40:00,25.27,25.32,25.25,25.28,317600.0,14.2863,14.3146,14.275,14.292,317600.0
2009-03-30 12:50:00,25.28,25.29,25.18,25.19,51200.0,14.292,14.2976,14.2354,14.2411,51200.0
2009-03-30 13:00:00,25.18,25.19,25.15,25.15,65400.0,14.2354,14.2411,14.2185,14.2185,65400.0
2009-03-30 13:10:00,25.15,25.18,25.14,25.16,154400.0,14.2185,14.2354,14.2128,14.2241,154400.0
2009-03-30 13:20:00,25.16,25.2,25.15,25.19,71200.0,14.2241,14.2467,14.2185,14.2411,71200.0
2009-03-30 13:30:00,25.18,25.2,25.07,25.07,158700.0,14.2354,14.2467,14.1732,14.1732,158700.0
2009-03-30 13:40:00,25.08,25.13,25.01,25.06,160400.0,14.1789,14.2072,14.1393,14.1676,160400.0
2009-03-30 13:50:00,25.07,25.07,24.99,25.01,178300.0,14.1732,14.1732,14.128,14.1393,178300.0
2009-03-30 14:00:00,25.01,25.05,24.99,25.04,199600.0,14.1393,14.1619,14.128,14.1563,199600.0
2009-03-30 14:10:00,25.04,25.2,25.04,25.18,281700.0,14.1563,14.2467,14.1563,14.2354,281700.0
2009-03-30 14:20:00,25.17,25.19,25.1,25.15,231000.0,14.2298,14.2411,14.1902,14.2185,231000.0
2009-03-30 14:30:00,25.15,25.15,25.07,25.08,142800.0,14.2185,14.2185,14.1732,14.1789,142800.0
2009-03-30 14:40:00,25.07,25.08,25.0,25.05,273500.0,14.1732,14.1789,14.1337,14.1619,273500.0
2009-03-30 14:50:00,25.05,25.09,25.0,25.0,267000.0,14.1619,14.1845,14.1337,14.1337,267000.0
2009-03-30 15:00:00,24.99,25.1,24.97,25.1,313100.0,14.128,14.1902,14.1167,14.1902,313100.0
2009-03-30 15:10:00,25.1,25.23,25.1,25.17,311800.0,14.1902,14.2637,14.1902,14.2298,311800.0
2009-03-30 15:20:00,25.17,25.22,25.15,25.16,192100.0,14.2298,14.258,14.2185,14.2241,192100.0
2009-03-30 15:30:00,25.15,25.27,25.15,25.23,334500.0,14.2185,14.2863,14.2185,14.2637,334500.0
2009-03-30 15:40:00,25.22,25.23,25.11,25.11,949400.0,14.258,14.2637,14.1959,14.1959,949400.0
2009-03-30 15:50:00,25.11,25.3,25.11,25.28,854400.0,14.1959,14.3033,14.1959,14.292,854400.0
2009-03-31 09:30:00,25.36,25.51,25.25,25.47,168800.0,14.3372,14.422,14.275,14.3994,168800.0
2009-03-31 09:40:00,25.47,25.51,25.41,25.51,154400.0,14.3994,14.422,14.3655,14.422,154400.0
2009-03-31 09:50:00,25.51,25.55,25.44,25.51,150100.0,14.422,14.4446,14.3824,14.422,150100.0
2009-03-31 10:00:00,25.51,25.55,25.41,25.54,350400.0,14.422,14.4446,14.3655,14.439,350400.0
2009-03-31 10:10:00,25.53,25.54,25.48,25.53,39500.0,14.4333,14.439,14.405,14.4333,39500.0
2009-03-31 10:20:00,25.54,25.57,25.48,25.53,252700.0,14.439,14.4559,14.405,14.4333,252700.0
2009-03-31 10:30:00,25.54,25.64,25.54,25.62,174700.0,14.439,14.4955,14.439,14.4842,174700.0
2009-03-31 10:40:00,25.61,25.69,25.61,25.61,111100.0,14.4785,14.5238,14.4785,14.4785,111100.0
2009-03-31 10:50:00,25.61,25.62,25.51,25.58,32700.0,14.4785,14.4842,14.422,14.4616,32700.0
2009-03-31 11:00:00,25.58,25.7,25.58,25.7,55900.0,14.4616,14.5294,14.4616,14.5294,55900.0
2009-03-31 11:10:00,25.7,25.72,25.67,25.69,103000.0,14.5294,14.5407,14.5124,14.5238,103000.0
2009-03-31 11:20:00,25.69,25.71,25.66,25.68,47700.0,14.5238,14.5351,14.5068,14.5181,47700.0
2009-03-31 11:30:00,25.68,25.7,25.64,25.69,63400.0,14.5181,14.5294,14.4955,14.5238,63400.0
2009-03-31 11:40:00,25.69,25.81,25.68,25.81,193900.0,14.5238,14.5916,14.5181,14.5916,193900.0
2009-03-31 11:50:00,25.81,25.84,25.8,25.81,95300.0,14.5916,14.6086,14.5859,14.5916,95300.0
2009-03-31 12:00:00,25.82,25.82,25.76,25.78,128700.0,14.5973,14.5973,14.5633,14.5746,128700.0
2009-03-31 12:10:00,25.77,25.82,25.76,25.8,137000.0,14.569,14.5973,14.5633,14.5859,137000.0
2009-03-31 12:20:00,25.81,25.81,25.77,25.8,61600.0,14.5916,14.5916,14.569,14.5859,61600.0
2009-03-31 12:30:00,25.79,25.8,25.77,25.79,54700.0,14.5803,14.5859,14.569,14.5803,54700.0
2009-03-31 12:40:00,25.79,25.82,25.75,25.77,116100.0,14.5803,14.5973,14.5577,14.569,116100.0
2009-03-31 12:50:00,25.76,25.79,25.74,25.74,61600.0,14.5633,14.5803,14.552,14.552,61600.0
2009-03-31 13:00:00,25.74,25.81,25.74,25.79,55000.0,14.552,14.5916,14.552,14.5803,55000.0
2009-03-31 13:10:00,25.79,25.83,25.79,25.82,73400.0,14.5803,14.6029,14.5803,14.5973,73400.0
2009-03-31 13:20:00,25.82,25.85,25.82,25.83,54900.0,14.5973,14.6142,14.5973,14.6029,54900.0
2009-03-31 13:30:00,25.84,25.89,25.83,25.88,136400.0,14.6086,14.6368,14.6029,14.6312,136400.0
2009-03-31 13:40:00,25.87,25.88,25.85,25.85,60100.0,14.6255,14.6312,14.6142,14.6142,60100.0
2009-03-31 13:50:00,25.85,25.89,25.82,25.89,64700.0,14.6142,14.6368,14.5973,14.6368,64700.0
2009-03-31 14:00:00,25.89,25.91,25.85,25.88,385300.0,14.6368,14.6481,14.6142,14.6312,385300.0
2009-03-31 14:10:00,25.88,25.92,25.86,25.91,233500.0,14.6312,14.6538,14.6199,14.6481,233500.0
2009-03-31 14:20:00,25.91,25.91,25.87,25.89,134600.0,14.6481,14.6481,14.6255,14.6368,134600.0
2009-03-31 14:30:00,25.9,25.98,25.89,25.97,179200.0,14.6425,14.6877,14.6368,14.6821,179200.0
2009-03-31 14:40:00,25.98,26.02,25.96,26.01,160500.0,14.6877,14.7103,14.6764,14.7047,160500.0
2009-03-31 14:50:00,26.01,26.03,25.99,25.99,299300.0,14.7047,14.716,14.6934,14.6934,299300.0
2009-03-31 15:00:00,26.0,26.0,25.95,25.95,164600.0,14.699,14.699,14.6707,14.6707,164600.0
2009-03-31 15:10:00,25.96,25.96,25.89,25.9,277400.0,14.6764,14.6764,14.6368,14.6425,277400.0
2009-03-31 15:20:00,25.9,25.93,25.89,25.9,170000.0,14.6425,14.6594,14.6368,14.6425,170000.0
2009-03-31 15:30:00,25.9,25.91,25.72,25.87,386200.0,14.6425,14.6481,14.5407,14.6255,386200.0
2009-03-31 15:40:00,25.86,25.88,25.69,25.72,713500.0,14.6199,14.6312,14.5238,14.5407,713500.0
2009-03-31 15:50:00,25.72,25.79,25.5,25.55,1203700.0,14.5407,14.5803,14.4163,14.4446,1203700.0
2009-04-01 09:30:00,25.22,25.54,24.97,25.51,176800.0,14.258,14.439,14.1167,14.422,176800.0
2009-04-01 09:40:00,25.51,25.54,25.48,25.53,52900.0,14.422,14.439,14.405,14.4333,52900.0
2009-04-01 09:50:00,25.54,25.73,25.5,25.73,267500.0,14.439,14.5464,14.4163,14.5464,267500.0
2009-04-01 10:00:00,25.73,25.81,25.68,25.72,173900.0,14.5464,14.5916,14.5181,14.5407,173900.0
2009-04-01 10:10:00,25.73,25.8,25.72,25.78,151200.0,14.5464,14.5859,14.5407,14.5746,151200.0
2009-04-01 10:20:00,25.78,25.8,25.67,25.71,207300.0,14.5746,14.5859,14.5124,14.5351,207300.0
2009-04-01 10:30:00,25.71,25.71,25.62,25.69,122700.0,14.5351,14.5351,14.4842,14.5238,122700.0
2009-04-01 10:40:00,25.69,25.72,25.62,25.62,125100.0,14.5238,14.5407,14.4842,14.4842,125100.0
2009-04-01 10:50:00,25.63,25.69,25.62,25.62,132700.0,14.4898,14.5238,14.4842,14.4842,132700.0
2009-04-01 11:00:00,25.62,25.68,25.61,25.64,116100.0,14.4842,14.5181,14.4785,14.4955,116100.0
2009-04-01 11:10:00,25.64,25.64,25.58,25.6,146700.0,14.4955,14.4955,14.4616,14.4729,146700.0
2009-04-01 11:20:00,25.6,25.66,25.57,25.64,145900.0,14.4729,14.5068,14.4559,14.4955,145900.0
2009-04-01 11:30:00,25.64,25.67,25.63,25.66,61200.0,14.4955,14.5124,14.4898,14.5068,61200.0
2009-04-01 11:40:00,25.65,25.71,25.65,25.66,52400.0,14.5011,14.5351,14.5011,14.5068,52400.0
2009-04-01 11:50:00,25.66,25.69,25.61,25.69,41300.0,14.5068,14.5238,14.4785,14.5238,41300.0
2009-04-01 12:00:00,25.7,25.75,25.7,25.75,92400.0,14.5294,14.5577,14.5294,14.5577,92400.0
2009-04-01 12:10:00,25.74,25.77,25.74,25.74,134300.0,14.552,14.569,14.552,14.552,134300.0
2009-04-01 12:20:00,25.75,25.75,25.71,25.72,41500.0,14.5577,14.5577,14.5351,14.5407,41500.0
2009-04-01 12:30:00,25.72,25.74,25.67,25.68,36600.0,14.5407,14.552,14.5124,14.5181,36600.0
2009-04-01 12:40:00,25.68,25.74,25.68,25.73,43700.0,14.5181,14.552,14.5181,14.5464,43700.0
2009-04-01 12:50:00,25.73,25.74,25.7,25.72,30600.0,14.5464,14.552,14.5294,14.5407,30600.0
2009-04-01 13:00:00,25.71,25.74,25.67,25.67,107700.0,14.5351,14.552,14.5124,14.5124,107700.0
2009-04-01 13:10:00,25.67,25.73,25.66,25.7,46200.0,14.5124,14.5464,14.5068,14.5294,46200.0
2009-04-01 13:20:00,25.71,25.74,25.7,25.73,71100.0,14.5351,14.552,14.5294,14.5464,71100.0
2009-04-01 13:30:00,25.72,25.8,25.7,25.79,75600.0,14.5407,14.5859,14.5294,14.5803,75600.0
2009-04-01 13:40:00,25.78,25.79,25.76,25.76,63900.0,14.5746,14.5803,14.5633,14.5633,63900.0
2009-04-01 13:50:00,25.76,25.83,25.74,25.81,63100.0,14.5633,14.6029,14.552,14.5916,63100.0
2009-04-01 14:00:00,25.81,25.9,25.8,25.89,79200.0,14.5916,14.6425,14.5859,14.6368,79200.0
2009-04-01 14:10:00,25.89,25.89,25.83,25.84,53500.0,14.6368,14.6368,14.6029,14.6086,53500.0
2009-04-01 14:20:00,25.83,25.83,25.77,25.8,60800.0,14.6029,14.6029,14.569,14.5859,60800.0
2009-04-01 14:30:00,25.8,25.83,25.8,25.81,83600.0,14.5859,14.6029,14.5859,14.5916,83600.0
2009-04-01 14:40:00,25.81,25.82,25.72,25.73,74300.0,14.5916,14.5973,14.5407,14.5464,74300.0
2009-04-01 14:50:00,25.73,25.79,25.71,25.72,61500.0,14.5464,14.5803,14.5351,14.5407,61500.0
2009-04-01 15:00:00,25.72,25.72,25.59,25.59,170200.0,14.5407,14.5407,14.4672,14.4672,170200.0
2009-04-01 15:10:00,25.58,25.61,25.51,25.6,353500.0,14.4616,14.4785,14.422,14.4729,353500.0
2009-04-01 15:20:00,25.6,25.63,25.54,25.6,204200.0,14.4729,14.4898,14.439,14.4729,204200.0
2009-04-01 15:30:00,25.61,25.79,25.58,25.77,425600.0,14.4785,14.5803,14.4616,14.569,425600.0
2009-04-01 15:40:00,25.78,25.82,25.77,25.8,383800.0,14.5746,14.5973,14.569,14.5859,383800.0
2009-04-01 15:50:00,25.8,25.81,25.67,25.69,617500.0,14.5859,14.5916,14.5124,14.5238,617500.0
2009-04-02 09:30:00,26.18,26.27,26.03,26.15,314900.0,14.8008,14.8517,14.716,14.7838,314900.0
2009-04-02 09:40:00,26.16,26.16,25.93,25.97,375500.0,14.7895,14.7895,14.6594,14.6821,375500.0
2009-04-02 09:50:00,25.96,26.04,25.9,25.98,249500.0,14.6764,14.7216,14.6425,14.6877,249500.0
2009-04-02 10:00:00,25.97,26.06,25.83,25.84,294800.0,14.6821,14.7329,14.6029,14.6086,294800.0
2009-04-02 10:10:00,25.84,25.88,25.74,25.84,320600.0,14.6086,14.6312,14.552,14.6086,320600.0
2009-04-02 10:20:00,25.83,25.83,25.63,25.64,349900.0,14.6029,14.6029,14.4898,14.4955,349900.0
2009-04-02 10:30:00,25.64,25.68,25.62,25.62,222000.0,14.4955,14.5181,14.4842,14.4842,222000.0
2009-04-02 10:40:00,25.62,25.8,25.59,25.8,239800.0,14.4842,14.5859,14.4672,14.5859,239800.0
2009-04-02 10:50:00,25.8,25.87,25.79,25.87,369200.0,14.5859,14.6255,14.5803,14.6255,369200.0
2009-04-02 11:00:00,25.87,25.98,25.87,25.96,673200.0,14.6255,14.6877,14.6255,14.6764,673200.0
2009-04-02 11:10:00,25.96,26.14,25.95,26.1,327900.0,14.6764,14.7782,14.6707,14.7555,327900.0
2009-04-02 11:20:00,26.1,26.11,26.0,26.04,183900.0,14.7555,14.7612,14.699,14.7216,183900.0
2009-04-02 11:30:00,26.05,26.05,26.0,26.04,272100.0,14.7273,14.7273,14.699,14.7216,272100.0
2009-04-02 11:40:00,26.03,26.05,26.0,26.02,136500.0,14.716,14.7273,14.699,14.7103,136500.0
2009-04-02 11:50:00,26.01,26.06,26.0,26.04,145100.0,14.7047,14.7329,14.699,14.7216,145100.0
2009-04-02 12:00:00,26.05,26.05,25.99,26.03,50300.0,14.7273,14.7273,14.6934,14.716,50300.0
2009-04-02 12:10:00,26.04,26.08,26.03,26.08,186500.0,14.7216,14.7442,14.716,14.7442,186500.0
2009-04-02 12:20:00,26.09,26.24,26.08,26.21,159200.0,14.7499,14.8347,14.7442,14.8177,159200.0
2009-04-02 12:30:00,26.2,26.3,26.2,26.25,130200.0,14.8121,14.8686,14.8121,14.8404,130200.0
2009-04-02 12:40:00,26.24,26.27,26.24,26.27,45000.0,14.8347,14.8517,14.8347,14.8517,45000.0
2009-04-02 12:50:00,26.27,26.27,26.2,26.2,117800.0,14.8517,14.8517,14.8121,14.8121,117800.0
2009-04-02 13:00:00,26.2,26.21,26.16,26.18,63000.0,14.8121,14.8177,14.7895,14.8008,63000.0
2009-04-02 13:10:00,26.17,26.17,26.13,26.14,39800.0,14.7951,14.7951,14.7725,14.7782,39800.0
2009-04-02 13:20:00,26.14,26.14,26.03,26.05,206900.0,14.7782,14.7782,14.716,14.7273,206900.0
2009-04-02 13:30:00,26.04,26.14,26.04,26.07,153700.0,14.7216,14.7782,14.7216,14.7386,153700.0
2009-04-02 13:40:00,26.06,26.15,26.03,26.12,106400.0,14.7329,14.7838,14.716,14.7669,106400.0
2009-04-02 13:50:00,26.11,26.13,26.05,26.1,75000.0,14.7612,14.7725,14.7273,14.7555,75000.0
2009-04-02 14:00:00,26.1,26.16,26.09,26.11,92500.0,14.7555,14.7895,14.7499,14.7612,92500.0
2009-04-02 14:10:00,26.12,26.15,26.1,26.12,62200.0,14.7669,14.7838,14.7555,14.7669,62200.0
2009-04-02 14:20:00,26.12,26.21,26.12,26.18,115400.0,14.7669,14.8177,14.7669,14.8008,115400.0
2009-04-02 14:30:00,26.19,26.25,26.19,26.25,71800.0,14.8064,14.8404,14.8064,14.8404,71800.0
2009-04-02 14:40:00,26.26,26.33,26.24,26.33,194300.0,14.846,14.8856,14.8347,14.8856,194300.0
2009-04-02 14:50:00,26.32,26.32,26.11,26.13,226200.0,14.8799,14.8799,14.7612,14.7725,226200.0
2009-04-02 15:00:00,26.12,26.16,26.01,26.05,142100.0,14.7669,14.7895,14.7047,14.7273,142100.0
2009-04-02 15:10:00,26.06,26.14,26.02,26.02,178000.0,14.7329,14.7782,14.7103,14.7103,178000.0
2009-04-02 15:20:00,26.01,26.15,26.0,26.11,213500.0,14.7047,14.7838,14.699,14.7612,213500.0
2009-04-02 15:30:00,26.11,26.16,26.02,26.04,325500.0,14.7612,14.7895,14.7103,14.7216,325500.0
2009-04-02 15:40:00,26.04,26.17,26.0,26.13,781300.0,14.7216,14.7951,14.699,14.7725,781300.0
2009-04-02 15:50:00,26.13,26.14,25.97,26.01,855200.0,14.7725,14.7782,14.6821,14.7047,855200.0
2009-04-03 09:30:00,26.17,26.25,26.0,26.19,311700.0,14.7951,14.8404,14.699,14.8064,311700.0
2009-04-03 09:40:00,26.19,26.27,25.99,26.06,84100.0,14.8064,14.8517,14.6934,14.7329,84100.0
2009-04-03 09:50:00,26.06,26.21,26.04,26.19,73000.0,14.7329,14.8177,14.7216,14.8064,73000.0
2009-04-03 10:00:00,26.18,26.19,26.04,26.15,79300.0,14.8008,14.8064,14.7216,14.7838,79300.0
2009-04-03 10:10:00,26.14,26.15,26.05,26.05,54200.0,14.7782,14.7838,14.7273,14.7273,54200.0
2009-04-03 10:20:00,26.06,26.1,26.01,26.06,71000.0,14.7329,14.7555,14.7047,14.7329,71000.0
2009-04-03 10:30:00,26.06,26.07,25.98,25.99,64800.0,14.7329,14.7386,14.6877,14.6934,64800.0
2009-04-03 10:40:00,25.99,25.99,25.9,25.94,69500.0,14.6934,14.6934,14.6425,14.6651,69500.0
2009-04-03 10:50:00,25.93,25.99,25.93,25.98,36800.0,14.6594,14.6934,14.6594,14.6877,36800.0
2009-04-03 11:00:00,25.98,26.03,25.95,25.97,47800.0,14.6877,14.716,14.6707,14.6821,47800.0
2009-04-03 11:10:00,25.96,25.99,25.95,25.97,43600.0,14.6764,14.6934,14.6707,14.6821,43600.0
2009-04-03 11:20:00,25.98,26.08,25.95,26.08,82700.0,14.6877,14.7442,14.6707,14.7442,82700.0
2009-04-03 11:30:00,26.09,26.12,26.07,26.11,39500.0,14.7499,14.7669,14.7386,14.7612,39500.0
2009-04-03 11:40:00,26.12,26.16,26.11,26.11,91800.0,14.7669,14.7895,14.7612,14.7612,91800.0
2009-04-03 11:50:00,26.11,26.13,26.07,26.1,66500.0,14.7612,14.7725,14.7386,14.7555,66500.0
2009-04-03 12:00:00,26.11,26.18,26.1,26.17,174100.0,14.7612,14.8008,14.7555,14.7951,174100.0
2009-04-03 12:10:00,26.17,26.19,26.15,26.17,106900.0,14.7951,14.8064,14.7838,14.7951,106900.0
2009-04-03 12:20:00,26.17,26.18,26.13,26.17,77200.0,14.7951,14.8008,14.7725,14.7951,77200.0
2009-04-03 12:30:00,26.17,26.2,26.14,26.17,59900.0,14.7951,14.8121,14.7782,14.7951,59900.0
2009-04-03 12:40:00,26.17,26.18,26.07,26.07,81300.0,14.7951,14.8008,14.7386,14.7386,81300.0
2009-04-03 12:50:00,26.07,26.08,26.04,26.05,42200.0,14.7386,14.7442,14.7216,14.7273,42200.0
2009-04-03 13:00:00,26.06,26.07,26.03,26.03,58100.0,14.7329,14.7386,14.716,14.716,58100.0
2009-04-03 13:10:00,26.03,26.14,26.03,26.14,36800.0,14.716,14.7782,14.716,14.7782,36800.0
2009-04-03 13:20:00,26.14,26.19,26.1,26.19,46800.0,14.7782,14.8064,14.7555,14.8064,46800.0
2009-04-03 13:30:00,26.2,26.23,26.16,26.16,87300.0,14.8121,14.829,14.7895,14.7895,87300.0
2009-04-03 13:40:00,26.15,26.15,26.06,26.13,71200.0,14.7838,14.7838,14.7329,14.7725,71200.0
2009-04-03 13:50:00,26.12,26.19,26.12,26.16,38300.0,14.7669,14.8064,14.7669,14.7895,38300.0
2009-04-03 14:00:00,26.16,26.18,26.1,26.11,75500.0,14.7895,14.8008,14.7555,14.7612,75500.0
2009-04-03 14:10:00,26.11,26.15,26.1,26.14,173100.0,14.7612,14.7838,14.7555,14.7782,173100.0
2009-04-03 14:20:00,26.14,26.18,26.11,26.18,76300.0,14.7782,14.8008,14.7612,14.8008,76300.0
2009-04-03 14:30:00,26.19,26.19,26.16,26.18,77300.0,14.8064,14.8064,14.7895,14.8008,77300.0
2009-04-03 14:40:00,26.18,26.18,26.12,26.13,142000.0,14.8008,14.8008,14.7669,14.7725,142000.0
2009-04-03 14:50:00,26.12,26.14,26.08,26.13,119600.0,14.7669,14.7782,14.7442,14.7725,119600.0
2009-04-03 15:00:00,26.13,26.14,26.04,26.06,102300.0,14.7725,14.7782,14.7216,14.7329,102300.0
2009-04-03 15:10:00,26.06,26.07,26.01,26.03,118900.0,14.7329,14.7386,14.7047,14.716,118900.0
2009-04-03 15:20:00,26.04,26.09,26.01,26.02,115700.0,14.7216,14.7499,14.7047,14.7103,115700.0
2009-04-03 15:30:00,26.02,26.08,25.94,25.99,260700.0,14.7103,14.7442,14.6651,14.6934,260700.0
2009-04-03 15:40:00,25.98,26.13,25.98,26.08,296200.0,14.6877,14.7725,14.6877,14.7442,296200.0
2009-04-03 15:50:00,26.08,26.19,26.07,26.16,334600.0,14.7442,14.8064,14.7386,14.7895,334600.0
2009-04-06 09:30:00,25.93,26.19,25.93,26.03,143600.0,14.6594,14.8064,14.6594,14.716,143600.0
2009-04-06 09:40:00,26.04,26.07,25.97,25.98,75800.0,14.7216,14.7386,14.6821,14.6877,75800.0
2009-04-06 09:50:00,25.98,26.11,25.98,26.1,42300.0,14.6877,14.7612,14.6877,14.7555,42300.0
2009-04-06 10:00:00,26.09,26.22,26.08,26.21,55000.0,14.7499,14.8234,14.7442,14.8177,55000.0
2009-04-06 10:10:00,26.21,26.23,26.14,26.21,432500.0,14.8177,14.829,14.7782,14.8177,432500.0
2009-04-06 10:20:00,26.21,26.31,26.2,26.21,235600.0,14.8177,14.8743,14.8121,14.8177,235600.0
2009-04-06 10:30:00,26.21,26.21,26.14,26.14,48700.0,14.8177,14.8177,14.7782,14.7782,48700.0
2009-04-06 10:40:00,26.15,26.2,26.12,26.12,197500.0,14.7838,14.8121,14.7669,14.7669,197500.0
2009-04-06 10:50:00,26.12,26.12,26.01,26.01,42700.0,14.7669,14.7669,14.7047,14.7047,42700.0
2009-04-06 11:00:00,26.01,26.03,26.0,26.0,20200.0,14.7047,14.716,14.699,14.699,20200.0
2009-04-06 11:10:00,26.0,26.05,26.0,26.05,48400.0,14.699,14.7273,14.699,14.7273,48400.0
2009-04-06 11:20:00,26.05,26.05,26.0,26.0,50100.0,14.7273,14.7273,14.699,14.699,50100.0
2009-04-06 11:30:00,26.0,26.03,25.97,25.97,68000.0,14.699,14.716,14.6821,14.6821,68000.0
2009-04-06 11:40:00,25.97,25.97,25.9,25.94,106000.0,14.6821,14.6821,14.6425,14.6651,106000.0
2009-04-06 11:50:00,25.94,25.94,25.86,25.88,78800.0,14.6651,14.6651,14.6199,14.6312,78800.0
2009-04-06 12:00:00,25.87,25.9,25.87,25.9,41100.0,14.6255,14.6425,14.6255,14.6425,41100.0
2009-04-06 12:10:00,25.91,25.91,25.87,25.87,20500.0,14.6481,14.6481,14.6255,14.6255,20500.0
2009-04-06 12:20:00,25.86,25.86,25.82,25.84,109700.0,14.6199,14.6199,14.5973,14.6086,109700.0
2009-04-06 12:30:00,25.83,25.85,25.8,25.82,26800.0,14.6029,14.6142,14.5859,14.5973,26800.0
2009-04-06 12:40:00,25.82,25.83,25.81,25.82,27300.0,14.5973,14.6029,14.5916,14.5973,27300.0
2009-04-06 12:50:00,25.82,25.87,25.81,25.86,126500.0,14.5973,14.6255,14.5916,14.6199,126500.0
2009-04-06 13:00:00,25.86,25.89,25.85,25.86,64400.0,14.6199,14.6368,14.6142,14.6199,64400.0
2009-04-06 13:10:00,25.86,25.89,25.81,25.82,48300.0,14.6199,14.6368,14.5916,14.5973,48300.0
2009-04-06 13:20:00,25.82,25.85,25.81,25.82,42100.0,14.5973,14.6142,14.5916,14.5973,42100.0
2009-04-06 13:30:00,25.81,25.82,25.8,25.82,35200.0,14.5916,14.5973,14.5859,14.5973,35200.0
2009-04-06 13:40:00,25.83,25.9,25.81,25.89,49700.0,14.6029,14.6425,14.5916,14.6368,49700.0
2009-04-06 13:50:00,25.88,25.91,25.87,25.9,47600.0,14.6312,14.6481,14.6255,14.6425,47600.0
2009-04-06 14:00:00,25.89,25.91,25.87,25.9,67000.0,14.6368,14.6481,14.6255,14.6425,67000.0
2009-04-06 14:10:00,25.9,25.91,25.86,25.87,61000.0,14.6425,14.6481,14.6199,14.6255,61000.0
2009-04-06 14:20:00,25.86,25.89,25.84,25.87,29400.0,14.6199,14.6368,14.6086,14.6255,29400.0
2009-04-06 14:30:00,25.88,25.88,25.75,25.78,248200.0,14.6312,14.6312,14.5577,14.5746,248200.0
2009-04-06 14:40:00,25.79,25.82,25.77,25.81,145900.0,14.5803,14.5973,14.569,14.5916,145900.0
2009-04-06 14:50:00,25.81,25.9,25.81,25.83,144400.0,14.5916,14.6425,14.5916,14.6029,144400.0
2009-04-06 15:00:00,25.83,25.85,25.8,25.81,171200.0,14.6029,14.6142,14.5859,14.5916,171200.0
2009-04-06 15:10:00,25.82,25.91,25.81,25.9,257400.0,14.5973,14.6481,14.5916,14.6425,257400.0
2009-04-06 15:20:00,25.89,25.91,25.79,25.82,254800.0,14.6368,14.6481,14.5803,14.5973,254800.0
2009-04-06 15:30:00,25.81,25.89,25.73,25.73,233500.0,14.5916,14.6368,14.5464,14.5464,233500.0
2009-04-06 15:40:00,25.73,25.84,25.73,25.78,543000.0,14.5464,14.6086,14.5464,14.5746,543000.0
2009-04-06 15:50:00,25.77,25.91,25.77,25.89,550200.0,14.569,14.6481,14.569,14.6368,550200.0
2009-04-07 09:30:00,25.74,25.74,25.41,25.48,71800.0,14.552,14.552,14.3655,14.405,71800.0
2009-04-07 09:40:00,25.48,25.5,25.43,25.48,401100.0,14.405,14.4163,14.3768,14.405,401100.0
2009-04-07 09:50:00,25.47,25.68,25.46,25.66,377600.0,14.3994,14.5181,14.3937,14.5068,377600.0
2009-04-07 10:00:00,25.66,25.69,25.6,25.66,270500.0,14.5068,14.5238,14.4729,14.5068,270500.0
2009-04-07 10:10:00,25.66,25.74,25.65,25.71,37300.0,14.5068,14.552,14.5011,14.5351,37300.0
2009-04-07 10:20:00,25.71,25.77,25.67,25.76,156800.0,14.5351,14.569,14.5124,14.5633,156800.0
2009-04-07 10:30:00,25.78,25.92,25.77,25.92,137400.0,14.5746,14.6538,14.569,14.6538,137400.0
2009-04-07 10:40:00,25.93,26.02,25.9,25.98,124500.0,14.6594,14.7103,14.6425,14.6877,124500.0
2009-04-07 10:50:00,25.98,25.98,25.92,25.92,42200.0,14.6877,14.6877,14.6538,14.6538,42200.0
2009-04-07 11:00:00,25.91,25.92,25.88,25.91,91900.0,14.6481,14.6538,14.6312,14.6481,91900.0
2009-04-07 11:10:00,25.91,25.93,25.89,25.93,72400.0,14.6481,14.6594,14.6368,14.6594,72400.0
2009-04-07 11:20:00,25.92,26.0,25.92,25.93,100200.0,14.6538,14.699,14.6538,14.6594,100200.0
2009-04-07 11:30:00,25.93,25.99,25.87,25.88,134600.0,14.6594,14.6934,14.6255,14.6312,134600.0
2009-04-07 11:40:00,25.87,25.88,25.84,25.85,61000.0,14.6255,14.6312,14.6086,14.6142,61000.0
2009-04-07 11:50:00,25.85,25.89,25.85,25.87,59500.0,14.6142,14.6368,14.6142,14.6255,59500.0
2009-04-07 12:00:00,25.87,25.92,25.86,25.87,52500.0,14.6255,14.6538,14.6199,14.6255,52500.0
2009-04-07 12:10:00,25.87,25.94,25.86,25.91,81300.0,14.6255,14.6651,14.6199,14.6481,81300.0
2009-04-07 12:20:00,25.91,25.93,25.85,25.85,49800.0,14.6481,14.6594,14.6142,14.6142,49800.0
2009-04-07 12:30:00,25.85,25.89,25.85,25.86,119800.0,14.6142,14.6368,14.6142,14.6199,119800.0
2009-04-07 12:40:00,25.86,25.94,25.86,25.94,52400.0,14.6199,14.6651,14.6199,14.6651,52400.0
2009-04-07 12:50:00,25.94,25.96,25.93,25.96,15700.0,14.6651,14.6764,14.6594,14.6764,15700.0
2009-04-07 13:00:00,25.96,25.96,25.87,25.88,104100.0,14.6764,14.6764,14.6255,14.6312,104100.0
2009-04-07 13:10:00,25.88,25.9,25.84,25.85,79900.0,14.6312,14.6425,14.6086,14.6142,79900.0
2009-04-07 13:20:00,25.85,25.87,25.84,25.87,18800.0,14.6142,14.6255,14.6086,14.6255,18800.0
2009-04-07 13:30:00,25.86,25.86,25.79,25.79,23600.0,14.6199,14.6199,14.5803,14.5803,23600.0
2009-04-07 13:40:00,25.8,25.82,25.8,25.8,91400.0,14.5859,14.5973,14.5859,14.5859,91400.0
2009-04-07 13:50:00,25.8,25.84,25.79,25.82,34900.0,14.5859,14.6086,14.5803,14.5973,34900.0
2009-04-07 14:00:00,25.81,25.82,25.78,25.82,90500.0,14.5916,14.5973,14.5746,14.5973,90500.0
2009-04-07 14:10:00,25.81,25.84,25.81,25.82,43000.0,14.5916,14.6086,14.5916,14.5973,43000.0
2009-04-07 14:20:00,25.83,25.87,25.83,25.86,84700.0,14.6029,14.6255,14.6029,14.6199,84700.0
2009-04-07 14:30:00,25.86,25.86,25.8,25.8,47200.0,14.6199,14.6199,14.5859,14.5859,47200.0
2009-04-07 14:40:00,25.81,25.84,25.79,25.82,66300.0,14.5916,14.6086,14.5803,14.5973,66300.0
2009-04-07 14:50:00,25.83,25.87,25.82,25.86,158000.0,14.6029,14.6255,14.5973,14.6199,158000.0
2009-04-07 15:00:00,25.85,25.88,25.83,25.88,48000.0,14.6142,14.6312,14.6029,14.6312,48000.0
2009-04-07 15:10:00,25.88,25.95,25.88,25.89,69700.0,14.6312,14.6707,14.6312,14.6368,69700.0
2009-04-07 15:20:00,25.89,25.92,25.88,25.88,69300.0,14.6368,14.6538,14.6312,14.6312,69300.0
2009-04-07 15:30:00,25.88,25.92,25.86,25.89,128100.0,14.6312,14.6538,14.6199,14.6368,128100.0
2009-04-07 15:40:00,25.88,25.98,25.85,25.88,275300.0,14.6312,14.6877,14.6142,14.6312,275300.0
2009-04-07 15:50:00,25.88,25.89,25.72,25.73,497900.0,14.6312,14.6368,14.5407,14.5464,497900.0
2009-04-08 09:30:00,25.87,25.87,25.72,25.85,70400.0,14.6255,14.6255,14.5407,14.6142,70400.0
2009-04-08 09:40:00,25.89,25.98,25.85,25.93,49900.0,14.6368,14.6877,14.6142,14.6594,49900.0
2009-04-08 09:50:00,25.9,25.91,25.85,25.88,15900.0,14.6425,14.6481,14.6142,14.6312,15900.0
2009-04-08 10:00:00,25.89,25.89,25.83,25.87,40200.0,14.6368,14.6368,14.6029,14.6255,40200.0
2009-04-08 10:10:00,25.86,25.91,25.81,25.81,34300.0,14.6199,14.6481,14.5916,14.5916,34300.0
2009-04-08 10:20:00,25.81,25.81,25.74,25.74,61400.0,14.5916,14.5916,14.552,14.552,61400.0
2009-04-08 10:30:00,25.74,25.75,25.67,25.69,106800.0,14.552,14.5577,14.5124,14.5238,106800.0
2009-04-08 10:40:00,25.7,25.78,25.69,25.74,90400.0,14.5294,14.5746,14.5238,14.552,90400.0
2009-04-08 10:50:00,25.73,25.8,25.73,25.79,40500.0,14.5464,14.5859,14.5464,14.5803,40500.0
2009-04-08 11:00:00,25.8,25.9,25.79,25.88,71100.0,14.5859,14.6425,14.5803,14.6312,71100.0
2009-04-08 11:10:00,25.88,25.92,25.87,25.88,39900.0,14.6312,14.6538,14.6255,14.6312,39900.0
2009-04-08 11:20:00,25.87,25.9,25.86,25.86,42100.0,14.6255,14.6425,14.6199,14.6199,42100.0
2009-04-08 11:30:00,25.87,25.97,25.85,25.96,35700.0,14.6255,14.6821,14.6142,14.6764,35700.0
2009-04-08 11:40:00,25.96,25.98,25.92,25.96,42500.0,14.6764,14.6877,14.6538,14.6764,42500.0
2009-04-08 11:50:00,25.97,25.99,25.95,25.98,74700.0,14.6821,14.6934,14.6707,14.6877,74700.0
2009-04-08 12:00:00,25.98,25.99,25.95,25.97,35800.0,14.6877,14.6934,14.6707,14.6821,35800.0
2009-04-08 12:10:00,25.98,25.99,25.92,25.95,56300.0,14.6877,14.6934,14.6538,14.6707,56300.0
2009-04-08 12:20:00,25.95,26.07,25.94,26.04,152100.0,14.6707,14.7386,14.6651,14.7216,152100.0
2009-04-08 12:30:00,26.04,26.04,26.0,26.02,47600.0,14.7216,14.7216,14.699,14.7103,47600.0
2009-04-08 12:40:00,26.02,26.11,26.02,26.09,90000.0,14.7103,14.7612,14.7103,14.7499,90000.0
2009-04-08 12:50:00,26.09,26.12,26.08,26.11,98500.0,14.7499,14.7669,14.7442,14.7612,98500.0
2009-04-08 13:00:00,26.11,26.12,26.09,26.11,63800.0,14.7612,14.7669,14.7499,14.7612,63800.0
2009-04-08 13:10:00,26.11,26.13,26.09,26.09,68100.0,14.7612,14.7725,14.7499,14.7499,68100.0
2009-04-08 13:20:00,26.09,26.12,26.07,26.11,51300.0,14.7499,14.7669,14.7386,14.7612,51300.0
2009-04-08 13:30:00,26.11,26.13,26.07,26.07,87000.0,14.7612,14.7725,14.7386,14.7386,87000.0
2009-04-08 13:40:00,26.08,26.12,26.07,26.12,74400.0,14.7442,14.7669,14.7386,14.7669,74400.0
2009-04-08 13:50:00,26.11,26.14,26.09,26.12,56000.0,14.7612,14.7782,14.7499,14.7669,56000.0
2009-04-08 14:00:00,26.13,26.13,26.02,26.03,110900.0,14.7725,14.7725,14.7103,14.716,110900.0
2009-04-08 14:10:00,26.03,26.07,25.99,26.01,92400.0,14.716,14.7386,14.6934,14.7047,92400.0
2009-04-08 14:20:00,26.02,26.03,25.98,26.03,107200.0,14.7103,14.716,14.6877,14.716,107200.0
2009-04-08 14:30:00,26.03,26.03,25.98,25.99,107400.0,14.716,14.716,14.6877,14.6934,107400.0
2009-04-08 14:40:00,25.98,26.01,25.95,26.0,143800.0,14.6877,14.7047,14.6707,14.699,143800.0
2009-04-08 14:50:00,26.0,26.0,25.91,25.92,440600.0,14.699,14.699,14.6481,14.6538,440600.0
2009-04-08 15:00:00,25.92,25.93,25.85,25.89,183100.0,14.6538,14.6594,14.6142,14.6368,183100.0
2009-04-08 15:10:00,25.89,25.97,25.88,25.95,135100.0,14.6368,14.6821,14.6312,14.6707,135100.0
2009-04-08 15:20:00,25.96,26.02,25.95,25.98,182200.0,14.6764,14.7103,14.6707,14.6877,182200.0
2009-04-08 15:30:00,25.99,26.07,25.98,26.05,213600.0,14.6934,14.7386,14.6877,14.7273,213600.0
2009-04-08 15:40:00,26.06,26.14,26.05,26.12,326600.0,14.7329,14.7782,14.7273,14.7669,326600.0
2009-04-08 15:50:00,26.12,26.14,26.04,26.07,537500.0,14.7669,14.7782,14.7216,14.7386,537500.0
2009-04-09 09:30:00,26.54,26.95,26.42,26.51,157400.0,15.0043,15.2361,14.9365,14.9873,157400.0
2009-04-09 09:40:00,26.51,26.51,26.35,26.36,81900.0,14.9873,14.9873,14.8969,14.9025,81900.0
2009-04-09 09:50:00,26.35,26.46,26.35,26.43,186900.0,14.8969,14.9591,14.8969,14.9421,186900.0
2009-04-09 10:00:00,26.43,26.45,26.35,26.35,242100.0,14.9421,14.9534,14.8969,14.8969,242100.0
2009-04-09 10:10:00,26.34,26.34,26.25,26.26,176300.0,14.8912,14.8912,14.8404,14.846,176300.0
2009-04-09 10:20:00,26.25,26.26,26.23,26.25,213900.0,14.8404,14.846,14.829,14.8404,213900.0
2009-04-09 10:30:00,26.25,26.25,26.15,26.17,104400.0,14.8404,14.8404,14.7838,14.7951,104400.0
2009-04-09 10:40:00,26.17,26.17,26.05,26.09,289800.0,14.7951,14.7951,14.7273,14.7499,289800.0
2009-04-09 10:50:00,26.09,26.13,26.09,26.11,101900.0,14.7499,14.7725,14.7499,14.7612,101900.0
2009-04-09 11:00:00,26.11,26.14,26.09,26.13,172200.0,14.7612,14.7782,14.7499,14.7725,172200.0
2009-04-09 11:10:00,26.14,26.14,26.11,26.12,61400.0,14.7782,14.7782,14.7612,14.7669,61400.0
2009-04-09 11:20:00,26.12,26.13,25.96,25.96,303400.0,14.7669,14.7725,14.6764,14.6764,303400.0
2009-04-09 11:30:00,25.96,25.97,25.81,25.84,594900.0,14.6764,14.6821,14.5916,14.6086,594900.0
2009-04-09 11:40:00,25.84,25.86,25.83,25.85,176300.0,14.6086,14.6199,14.6029,14.6142,176300.0
2009-04-09 11:50:00,25.85,25.94,25.84,25.94,168200.0,14.6142,14.6651,14.6086,14.6651,168200.0
2009-04-09 12:00:00,25.94,25.96,25.89,25.9,87200.0,14.6651,14.6764,14.6368,14.6425,87200.0
2009-04-09 12:10:00,25.9,25.93,25.87,25.87,130300.0,14.6425,14.6594,14.6255,14.6255,130300.0
2009-04-09 12:20:00,25.88,25.95,25.88,25.94,21300.0,14.6312,14.6707,14.6312,14.6651,21300.0
2009-04-09 12:30:00,25.95,25.97,25.92,25.93,100300.0,14.6707,14.6821,14.6538,14.6594,100300.0
2009-04-09 12:40:00,25.93,25.95,25.91,25.91,20300.0,14.6594,14.6707,14.6481,14.6481,20300.0
2009-04-09 12:50:00,25.91,25.91,25.88,25.9,24100.0,14.6481,14.6481,14.6312,14.6425,24100.0
2009-04-09 13:00:00,25.89,25.93,25.89,25.93,29000.0,14.6368,14.6594,14.6368,14.6594,29000.0
2009-04-09 13:10:00,25.93,25.93,25.89,25.9,22100.0,14.6594,14.6594,14.6368,14.6425,22100.0
2009-04-09 13:20:00,25.91,25.91,25.87,25.88,50100.0,14.6481,14.6481,14.6255,14.6312,50100.0
2009-04-09 13:30:00,25.88,25.9,25.87,25.88,56800.0,14.6312,14.6425,14.6255,14.6312,56800.0
2009-04-09 13:40:00,25.88,25.89,25.86,25.89,32600.0,14.6312,14.6368,14.6199,14.6368,32600.0
2009-04-09 13:50:00,25.89,25.89,25.87,25.89,15100.0,14.6368,14.6368,14.6255,14.6368,15100.0
2009-04-09 14:00:00,25.89,25.89,25.87,25.88,20900.0,14.6368,14.6368,14.6255,14.6312,20900.0
2009-04-09 14:10:00,25.88,25.89,25.82,25.84,109800.0,14.6312,14.6368,14.5973,14.6086,109800.0
2009-04-09 14:20:00,25.85,25.87,25.84,25.87,137600.0,14.6142,14.6255,14.6086,14.6255,137600.0
2009-04-09 14:30:00,25.87,25.97,25.86,25.97,117700.0,14.6255,14.6821,14.6199,14.6821,117700.0
2009-04-09 14:40:00,25.97,26.11,25.97,26.08,167800.0,14.6821,14.7612,14.6821,14.7442,167800.0
2009-04-09 14:50:00,26.08,26.09,26.03,26.06,177400.0,14.7442,14.7499,14.716,14.7329,177400.0
2009-04-09 15:00:00,26.06,26.06,26.02,26.03,89800.0,14.7329,14.7329,14.7103,14.716,89800.0
2009-04-09 15:10:00,26.03,26.03,25.97,26.02,81600.0,14.716,14.716,14.6821,14.7103,81600.0
2009-04-09 15:20:00,26.02,26.02,25.97,25.98,95800.0,14.7103,14.7103,14.6821,14.6877,95800.0
2009-04-09 15:30:00,25.98,26.03,25.95,26.02,172400.0,14.6877,14.716,14.6707,14.7103,172400.0
2009-04-09 15:40:00,26.02,26.11,25.99,26.1,279000.0,14.7103,14.7612,14.6934,14.7555,279000.0
2009-04-09 15:50:00,26.1,26.11,26.01,26.09,763800.0,14.7555,14.7612,14.7047,14.7499,763800.0
2009-04-13 09:30:00,26.01,26.06,25.8,25.8,116000.0,14.7047,14.7329,14.5859,14.5859,116000.0
2009-04-13 09:40:00,25.81,25.83,25.7,25.72,119800.0,14.5916,14.6029,14.5294,14.5407,119800.0
2009-04-13 09:50:00,25.73,25.8,25.66,25.69,56000.0,14.5464,14.5859,14.5068,14.5238,56000.0
2009-04-13 10:00:00,25.69,25.77,25.67,25.7,48100.0,14.5238,14.569,14.5124,14.5294,48100.0
2009-04-13 10:10:00,25.7,25.74,25.6,25.62,233100.0,14.5294,14.552,14.4729,14.4842,233100.0
2009-04-13 10:20:00,25.62,25.65,25.61,25.61,46400.0,14.4842,14.5011,14.4785,14.4785,46400.0
2009-04-13 10:30:00,25.61,25.67,25.61,25.65,279100.0,14.4785,14.5124,14.4785,14.5011,279100.0
2009-04-13 10:40:00,25.65,25.66,25.6,25.65,107300.0,14.5011,14.5068,14.4729,14.5011,107300.0
2009-04-13 10:50:00,25.65,25.72,25.61,25.64,149600.0,14.5011,14.5407,14.4785,14.4955,149600.0
2009-04-13 11:00:00,25.63,25.65,25.59,25.65,142200.0,14.4898,14.5011,14.4672,14.5011,142200.0
2009-04-13 11:10:00,25.65,25.67,25.64,25.65,38000.0,14.5011,14.5124,14.4955,14.5011,38000.0
2009-04-13 11:20:00,25.64,25.74,25.64,25.72,49400.0,14.4955,14.552,14.4955,14.5407,49400.0
2009-04-13 11:30:00,25.72,25.75,25.71,25.71,31100.0,14.5407,14.5577,14.5351,14.5351,31100.0
2009-04-13 11:40:00,25.71,25.72,25.67,25.72,55400.0,14.5351,14.5407,14.5124,14.5407,55400.0
2009-04-13 11:50:00,25.73,25.73,25.67,25.7,37900.0,14.5464,14.5464,14.5124,14.5294,37900.0
2009-04-13 12:00:00,25.7,25.74,25.69,25.74,82600.0,14.5294,14.552,14.5238,14.552,82600.0
2009-04-13 12:10:00,25.74,25.77,25.74,25.76,76200.0,14.552,14.569,14.552,14.5633,76200.0
2009-04-13 12:20:00,25.76,25.76,25.73,25.75,64100.0,14.5633,14.5633,14.5464,14.5577,64100.0
2009-04-13 12:30:00,25.75,25.77,25.74,25.74,34300.0,14.5577,14.569,14.552,14.552,34300.0
2009-04-13 12:40:00,25.73,25.75,25.71,25.71,104300.0,14.5464,14.5577,14.5351,14.5351,104300.0
2009-04-13 12:50:00,25.71,25.71,25.7,25.71,15800.0,14.5351,14.5351,14.5294,14.5351,15800.0
2009-04-13 13:00:00,25.69,25.7,25.63,25.65,79500.0,14.5238,14.5294,14.4898,14.5011,79500.0
2009-04-13 13:10:00,25.65,25.7,25.64,25.7,98500.0,14.5011,14.5294,14.4955,14.5294,98500.0
2009-04-13 13:20:00,25.7,25.8,25.7,25.74,102100.0,14.5294,14.5859,14.5294,14.552,102100.0
2009-04-13 13:30:00,25.74,25.76,25.72,25.73,41400.0,14.552,14.5633,14.5407,14.5464,41400.0
2009-04-13 13:40:00,25.73,25.76,25.72,25.73,88000.0,14.5464,14.5633,14.5407,14.5464,88000.0
2009-04-13 13:50:00,25.74,25.77,25.73,25.77,130400.0,14.552,14.569,14.5464,14.569,130400.0
2009-04-13 14:00:00,25.77,25.77,25.72,25.72,118900.0,14.569,14.569,14.5407,14.5407,118900.0
2009-04-13 14:10:00,25.73,25.73,25.69,25.69,115200.0,14.5464,14.5464,14.5238,14.5238,115200.0
2009-04-13 14:20:00,25.7,25.71,25.69,25.69,51000.0,14.5294,14.5351,14.5238,14.5238,51000.0
2009-04-13 14:30:00,25.68,25.73,25.68,25.69,57900.0,14.5181,14.5464,14.5181,14.5238,57900.0
2009-04-13 14:40:00,25.7,25.75,25.66,25.67,105700.0,14.5294,14.5577,14.5068,14.5124,105700.0
2009-04-13 14:50:00,25.67,25.71,25.66,25.66,110100.0,14.5124,14.5351,14.5068,14.5068,110100.0
2009-04-13 15:00:00,25.66,25.76,25.63,25.72,150700.0,14.5068,14.5633,14.4898,14.5407,150700.0
2009-04-13 15:10:00,25.72,25.79,25.7,25.77,174100.0,14.5407,14.5803,14.5294,14.569,174100.0
2009-04-13 15:20:00,25.77,25.82,25.77,25.81,187500.0,14.569,14.5973,14.569,14.5916,187500.0
2009-04-13 15:30:00,25.81,25.86,25.8,25.84,169500.0,14.5916,14.6199,14.5859,14.6086,169500.0
2009-04-13 15:40:00,25.84,25.86,25.78,25.78,217700.0,14.6086,14.6199,14.5746,14.5746,217700.0
2009-04-13 15:50:00,25.79,25.81,25.7,25.73,506500.0,14.5803,14.5916,14.5294,14.5464,506500.0
2009-04-14 09:30:00,25.52,25.76,25.43,25.45,309600.0,14.4276,14.5633,14.3768,14.3881,309600.0
2009-04-14 09:40:00,25.45,25.5,25.34,25.38,227100.0,14.3881,14.4163,14.3259,14.3485,227100.0
2009-04-14 09:50:00,25.38,25.38,25.32,25.32,215100.0,14.3485,14.3485,14.3146,14.3146,215100.0
2009-04-14 10:00:00,25.33,25.36,25.28,25.36,180800.0,14.3202,14.3372,14.292,14.3372,180800.0
2009-04-14 10:10:00,25.35,25.37,25.29,25.31,251600.0,14.3315,14.3428,14.2976,14.3089,251600.0
2009-04-14 10:20:00,25.3,25.34,25.29,25.33,92400.0,14.3033,14.3259,14.2976,14.3202,92400.0
2009-04-14 10:30:00,25.34,25.42,25.33,25.41,149400.0,14.3259,14.3711,14.3202,14.3655,149400.0
2009-04-14 10:40:00,25.4,25.44,25.39,25.43,33300.0,14.3598,14.3824,14.3542,14.3768,33300.0
2009-04-14 10:50:00,25.42,25.44,25.4,25.43,27400.0,14.3711,14.3824,14.3598,14.3768,27400.0
2009-04-14 11:00:00,25.44,25.47,25.42,25.47,44000.0,14.3824,14.3994,14.3711,14.3994,44000.0
2009-04-14 11:10:00,25.47,25.47,25.43,25.43,62200.0,14.3994,14.3994,14.3768,14.3768,62200.0
2009-04-14 11:20:00,25.44,25.47,25.42,25.44,70700.0,14.3824,14.3994,14.3711,14.3824,70700.0
2009-04-14 11:30:00,25.44,25.55,25.43,25.55,79900.0,14.3824,14.4446,14.3768,14.4446,79900.0
2009-04-14 11:40:00,25.55,25.58,25.54,25.55,41500.0,14.4446,14.4616,14.439,14.4446,41500.0
2009-04-14 11:50:00,25.54,25.54,25.49,25.49,36500.0,14.439,14.439,14.4107,14.4107,36500.0
2009-04-14 12:00:00,25.49,25.49,25.46,25.48,56900.0,14.4107,14.4107,14.3937,14.405,56900.0
2009-04-14 12:10:00,25.47,25.5,25.47,25.49,32900.0,14.3994,14.4163,14.3994,14.4107,32900.0
2009-04-14 12:20:00,25.48,25.53,25.47,25.5,27300.0,14.405,14.4333,14.3994,14.4163,27300.0
2009-04-14 12:30:00,25.5,25.53,25.49,25.52,16700.0,14.4163,14.4333,14.4107,14.4276,16700.0
2009-04-14 12:40:00,25.52,25.53,25.39,25.39,160400.0,14.4276,14.4333,14.3542,14.3542,160400.0
2009-04-14 12:50:00,25.4,25.41,25.35,25.35,116600.0,14.3598,14.3655,14.3315,14.3315,116600.0
2009-04-14 13:00:00,25.35,25.38,25.35,25.37,59000.0,14.3315,14.3485,14.3315,14.3428,59000.0
2009-04-14 13:10:00,25.37,25.43,25.36,25.4,50300.0,14.3428,14.3768,14.3372,14.3598,50300.0
2009-04-14 13:20:00,25.4,25.42,25.4,25.41,30200.0,14.3598,14.3711,14.3598,14.3655,30200.0
2009-04-14 13:30:00,25.41,25.42,25.4,25.4,33900.0,14.3655,14.3711,14.3598,14.3598,33900.0
2009-04-14 13:40:00,25.39,25.42,25.39,25.4,30700.0,14.3542,14.3711,14.3542,14.3598,30700.0
2009-04-14 13:50:00,25.4,25.44,25.38,25.43,35900.0,14.3598,14.3824,14.3485,14.3768,35900.0
2009-04-14 14:00:00,25.44,25.44,25.39,25.4,53400.0,14.3824,14.3824,14.3542,14.3598,53400.0
2009-04-14 14:10:00,25.39,25.48,25.38,25.45,57000.0,14.3542,14.405,14.3485,14.3881,57000.0
2009-04-14 14:20:00,25.46,25.47,25.43,25.45,49700.0,14.3937,14.3994,14.3768,14.3881,49700.0
2009-04-14 14:30:00,25.46,25.47,25.44,25.47,27200.0,14.3937,14.3994,14.3824,14.3994,27200.0
2009-04-14 14:40:00,25.48,25.49,25.34,25.36,709500.0,14.405,14.4107,14.3259,14.3372,709500.0
2009-04-14 14:50:00,25.35,25.39,25.35,25.38,513300.0,14.3315,14.3542,14.3315,14.3485,513300.0
2009-04-14 15:00:00,25.4,25.42,25.38,25.39,96600.0,14.3598,14.3711,14.3485,14.3542,96600.0
2009-04-14 15:10:00,25.39,25.46,25.39,25.46,190900.0,14.3542,14.3937,14.3542,14.3937,190900.0
2009-04-14 15:20:00,25.47,25.47,25.38,25.39,158700.0,14.3994,14.3994,14.3485,14.3542,158700.0
2009-04-14 15:30:00,25.39,25.46,25.38,25.41,200400.0,14.3542,14.3937,14.3485,14.3655,200400.0
2009-04-14 15:40:00,25.41,25.46,25.38,25.42,457400.0,14.3655,14.3937,14.3485,14.3711,457400.0
2009-04-14 15:50:00,25.42,25.43,25.32,25.37,738400.0,14.3711,14.3768,14.3146,14.3428,738400.0
2009-04-15 09:30:00,25.27,25.6,25.27,25.54,271700.0,14.2863,14.4729,14.2863,14.439,271700.0
2009-04-15 09:40:00,25.54,25.64,25.54,25.56,126600.0,14.439,14.4955,14.439,14.4503,126600.0
2009-04-15 09:50:00,25.56,25.58,25.52,25.57,71200.0,14.4503,14.4616,14.4276,14.4559,71200.0
2009-04-15 10:00:00,25.57,25.58,25.52,25.54,64600.0,14.4559,14.4616,14.4276,14.439,64600.0
2009-04-15 10:10:00,25.55,25.55,25.44,25.45,55600.0,14.4446,14.4446,14.3824,14.3881,55600.0
2009-04-15 10:20:00,25.45,25.46,25.42,25.43,42200.0,14.3881,14.3937,14.3711,14.3768,42200.0
2009-04-15 10:30:00,25.43,25.43,25.37,25.38,54100.0,14.3768,14.3768,14.3428,14.3485,54100.0
2009-04-15 10:40:00,25.38,25.38,25.35,25.36,62800.0,14.3485,14.3485,14.3315,14.3372,62800.0
2009-04-15 10:50:00,25.35,25.36,25.32,25.35,44300.0,14.3315,14.3372,14.3146,14.3315,44300.0
2009-04-15 11:00:00,25.36,25.4,25.35,25.4,62000.0,14.3372,14.3598,14.3315,14.3598,62000.0
2009-04-15 11:10:00,25.41,25.48,25.4,25.48,63800.0,14.3655,14.405,14.3598,14.405,63800.0
2009-04-15 11:20:00,25.49,25.52,25.45,25.45,30000.0,14.4107,14.4276,14.3881,14.3881,30000.0
2009-04-15 11:30:00,25.46,25.5,25.45,25.46,42000.0,14.3937,14.4163,14.3881,14.3937,42000.0
2009-04-15 11:40:00,25.46,25.47,25.44,25.46,76300.0,14.3937,14.3994,14.3824,14.3937,76300.0
2009-04-15 11:50:00,25.47,25.5,25.45,25.48,41000.0,14.3994,14.4163,14.3881,14.405,41000.0
2009-04-15 12:00:00,25.49,25.52,25.47,25.52,46900.0,14.4107,14.4276,14.3994,14.4276,46900.0
2009-04-15 12:10:00,25.51,25.56,25.5,25.55,43800.0,14.422,14.4503,14.4163,14.4446,43800.0
2009-04-15 12:20:00,25.55,25.6,25.55,25.59,46100.0,14.4446,14.4729,14.4446,14.4672,46100.0
2009-04-15 12:30:00,25.58,25.6,25.58,25.6,24500.0,14.4616,14.4729,14.4616,14.4729,24500.0
2009-04-15 12:40:00,25.6,25.64,25.59,25.62,67800.0,14.4729,14.4955,14.4672,14.4842,67800.0
2009-04-15 12:50:00,25.62,25.67,25.62,25.67,44000.0,14.4842,14.5124,14.4842,14.5124,44000.0
2009-04-15 13:00:00,25.68,25.71,25.65,25.67,314600.0,14.5181,14.5351,14.5011,14.5124,314600.0
2009-04-15 13:10:00,25.68,25.69,25.65,25.65,61700.0,14.5181,14.5238,14.5011,14.5011,61700.0
2009-04-15 13:20:00,25.65,25.67,25.63,25.65,142300.0,14.5011,14.5124,14.4898,14.5011,142300.0
2009-04-15 13:30:00,25.65,25.66,25.63,25.63,68000.0,14.5011,14.5068,14.4898,14.4898,68000.0
2009-04-15 13:40:00,25.63,25.64,25.58,25.58,55800.0,14.4898,14.4955,14.4616,14.4616,55800.0
2009-04-15 13:50:00,25.58,25.58,25.56,25.57,22400.0,14.4616,14.4616,14.4503,14.4559,22400.0
2009-04-15 14:00:00,25.56,25.64,25.55,25.64,114300.0,14.4503,14.4955,14.4446,14.4955,114300.0
2009-04-15 14:10:00,25.64,25.65,25.53,25.53,90900.0,14.4955,14.5011,14.4333,14.4333,90900.0
2009-04-15 14:20:00,25.54,25.55,25.51,25.53,57200.0,14.439,14.4446,14.422,14.4333,57200.0
2009-04-15 14:30:00,25.53,25.56,25.52,25.53,68300.0,14.4333,14.4503,14.4276,14.4333,68300.0
2009-04-15 14:40:00,25.52,25.58,25.5,25.56,76300.0,14.4276,14.4616,14.4163,14.4503,76300.0
2009-04-15 14:50:00,25.57,25.58,25.52,25.55,52800.0,14.4559,14.4616,14.4276,14.4446,52800.0
2009-04-15 15:00:00,25.55,25.6,25.53,25.53,76700.0,14.4446,14.4729,14.4333,14.4333,76700.0
2009-04-15 15:10:00,25.54,25.65,25.53,25.62,243400.0,14.439,14.5011,14.4333,14.4842,243400.0
2009-04-15 15:20:00,25.63,25.65,25.6,25.61,168900.0,14.4898,14.5011,14.4729,14.4785,168900.0
2009-04-15 15:30:00,25.62,25.65,25.58,25.59,312500.0,14.4842,14.5011,14.4616,14.4672,312500.0
2009-04-15 15:40:00,25.59,25.66,25.59,25.65,444000.0,14.4672,14.5068,14.4672,14.5011,444000.0
2009-04-15 15:50:00,25.65,25.76,25.4,25.69,778600.0,14.5011,14.5633,14.3598,14.5238,778600.0
2009-04-16 09:30:00,25.74,25.98,25.74,25.96,62900.0,14.552,14.6877,14.552,14.6764,62900.0
2009-04-16 09:40:00,25.95,25.95,25.79,25.8,81700.0,14.6707,14.6707,14.5803,14.5859,81700.0
2009-04-16 09:50:00,25.8,25.8,25.65,25.67,164500.0,14.5859,14.5859,14.5011,14.5124,164500.0
2009-04-16 10:00:00,25.67,25.7,25.6,25.63,292400.0,14.5124,14.5294,14.4729,14.4898,292400.0
2009-04-16 10:10:00,25.64,25.66,25.63,25.64,44300.0,14.4955,14.5068,14.4898,14.4955,44300.0
2009-04-16 10:20:00,25.64,25.79,25.64,25.79,260000.0,14.4955,14.5803,14.4955,14.5803,260000.0
2009-04-16 10:30:00,25.79,25.82,25.74,25.74,41500.0,14.5803,14.5973,14.552,14.552,41500.0
2009-04-16 10:40:00,25.74,25.74,25.69,25.71,40800.0,14.552,14.552,14.5238,14.5351,40800.0
2009-04-16 10:50:00,25.72,25.74,25.71,25.72,40100.0,14.5407,14.552,14.5351,14.5407,40100.0
2009-04-16 11:00:00,25.73,25.75,25.71,25.74,36100.0,14.5464,14.5577,14.5351,14.552,36100.0
2009-04-16 11:10:00,25.74,25.77,25.73,25.76,26500.0,14.552,14.569,14.5464,14.5633,26500.0
2009-04-16 11:20:00,25.75,25.75,25.71,25.75,345100.0,14.5577,14.5577,14.5351,14.5577,345100.0
2009-04-16 11:30:00,25.75,25.77,25.73,25.75,246200.0,14.5577,14.569,14.5464,14.5577,246200.0
2009-04-16 11:40:00,25.75,25.79,25.71,25.78,191800.0,14.5577,14.5803,14.5351,14.5746,191800.0
2009-04-16 11:50:00,25.78,25.78,25.75,25.75,49300.0,14.5746,14.5746,14.5577,14.5577,49300.0
2009-04-16 12:00:00,25.75,25.75,25.71,25.71,77600.0,14.5577,14.5577,14.5351,14.5351,77600.0
2009-04-16 12:10:00,25.71,25.73,25.7,25.71,74900.0,14.5351,14.5464,14.5294,14.5351,74900.0
2009-04-16 12:20:00,25.72,25.74,25.71,25.72,162300.0,14.5407,14.552,14.5351,14.5407,162300.0
2009-04-16 12:30:00,25.73,25.75,25.72,25.74,143900.0,14.5464,14.5577,14.5407,14.552,143900.0
2009-04-16 12:40:00,25.74,25.77,25.73,25.77,151800.0,14.552,14.569,14.5464,14.569,151800.0
2009-04-16 12:50:00,25.77,25.8,25.76,25.78,269700.0,14.569,14.5859,14.5633,14.5746,269700.0
2009-04-16 13:00:00,25.78,25.81,25.78,25.8,377300.0,14.5746,14.5916,14.5746,14.5859,377300.0
2009-04-16 13:10:00,25.79,25.79,25.74,25.75,307100.0,14.5803,14.5803,14.552,14.5577,307100.0
2009-04-16 13:20:00,25.75,25.76,25.73,25.74,145600.0,14.5577,14.5633,14.5464,14.552,145600.0
2009-04-16 13:30:00,25.74,25.75,25.57,25.59,1174100.0,14.552,14.5577,14.4559,14.4672,1174100.0
2009-04-16 13:40:00,25.59,25.62,25.59,25.59,336400.0,14.4672,14.4842,14.4672,14.4672,336400.0
2009-04-16 13:50:00,25.59,25.68,25.58,25.68,311900.0,14.4672,14.5181,14.4616,14.5181,311900.0
2009-04-16 14:00:00,25.69,25.75,25.69,25.74,234500.0,14.5238,14.5577,14.5238,14.552,234500.0
2009-04-16 14:10:00,25.74,25.79,25.74,25.78,204700.0,14.552,14.5803,14.552,14.5746,204700.0
2009-04-16 14:20:00,25.79,25.83,25.77,25.79,199300.0,14.5803,14.6029,14.569,14.5803,199300.0
2009-04-16 14:30:00,25.8,25.82,25.76,25.77,1052500.0,14.5859,14.5973,14.5633,14.569,1052500.0
2009-04-16 14:40:00,25.78,25.79,25.77,25.77,424200.0,14.5746,14.5803,14.569,14.569,424200.0
2009-04-16 14:50:00,25.77,25.78,25.75,25.77,1294000.0,14.569,14.5746,14.5577,14.569,1294000.0
2009-04-16 15:00:00,25.77,25.83,25.77,25.82,860900.0,14.569,14.6029,14.569,14.5973,860900.0
2009-04-16 15:10:00,25.83,25.84,25.81,25.84,751500.0,14.6029,14.6086,14.5916,14.6086,751500.0
2009-04-16 15:20:00,25.84,25.85,25.78,25.8,1294900.0,14.6086,14.6142,14.5746,14.5859,1294900.0
2009-04-16 15:30:00,25.8,25.86,25.73,25.85,1319600.0,14.5859,14.6199,14.5464,14.6142,1319600.0
2009-04-16 15:40:00,25.85,25.87,25.79,25.8,1836500.0,14.6142,14.6255,14.5803,14.5859,1836500.0
2009-04-16 15:50:00,25.81,25.81,25.72,25.77,2586100.0,14.5916,14.5916,14.5407,14.569,2586100.0
2009-04-17 09:30:00,25.88,25.96,25.75,25.82,155600.0,14.6312,14.6764,14.5577,14.5973,155600.0
2009-04-17 09:40:00,25.82,25.86,25.79,25.79,232100.0,14.5973,14.6199,14.5803,14.5803,232100.0
2009-04-17 09:50:00,25.79,25.82,25.7,25.7,310000.0,14.5803,14.5973,14.5294,14.5294,310000.0
2009-04-17 10:00:00,25.71,25.73,25.67,25.69,208700.0,14.5351,14.5464,14.5124,14.5238,208700.0
2009-04-17 10:10:00,25.69,25.71,25.63,25.7,167100.0,14.5238,14.5351,14.4898,14.5294,167100.0
2009-04-17 10:20:00,25.7,25.75,25.69,25.72,204200.0,14.5294,14.5577,14.5238,14.5407,204200.0
2009-04-17 10:30:00,25.71,25.72,25.69,25.72,125000.0,14.5351,14.5407,14.5238,14.5407,125000.0
2009-04-17 10:40:00,25.72,25.74,25.71,25.73,120000.0,14.5407,14.552,14.5351,14.5464,120000.0
2009-04-17 10:50:00,25.73,25.75,25.73,25.74,53400.0,14.5464,14.5577,14.5464,14.552,53400.0
2009-04-17 11:00:00,25.74,25.76,25.71,25.75,80700.0,14.552,14.5633,14.5351,14.5577,80700.0
2009-04-17 11:10:00,25.76,25.78,25.74,25.74,172100.0,14.5633,14.5746,14.552,14.552,172100.0
2009-04-17 11:20:00,25.74,25.78,25.72,25.75,151400.0,14.552,14.5746,14.5407,14.5577,151400.0
2009-04-17 11:30:00,25.75,25.76,25.74,25.76,71700.0,14.5577,14.5633,14.552,14.5633,71700.0
2009-04-17 11:40:00,25.75,25.78,25.75,25.77,91100.0,14.5577,14.5746,14.5577,14.569,91100.0
2009-04-17 11:50:00,25.77,25.78,25.75,25.76,164200.0,14.569,14.5746,14.5577,14.5633,164200.0
2009-04-17 12:00:00,25.76,25.77,25.74,25.74,168100.0,14.5633,14.569,14.552,14.552,168100.0
2009-04-17 12:10:00,25.75,25.75,25.7,25.7,127600.0,14.5577,14.5577,14.5294,14.5294,127600.0
2009-04-17 12:20:00,25.71,25.75,25.7,25.75,90600.0,14.5351,14.5577,14.5294,14.5577,90600.0
2009-04-17 12:30:00,25.75,25.75,25.72,25.73,110000.0,14.5577,14.5577,14.5407,14.5464,110000.0
2009-04-17 12:40:00,25.74,25.81,25.74,25.8,45400.0,14.552,14.5916,14.552,14.5859,45400.0
2009-04-17 12:50:00,25.79,25.81,25.79,25.81,69200.0,14.5803,14.5916,14.5803,14.5916,69200.0
2009-04-17 13:00:00,25.81,25.85,25.8,25.84,129800.0,14.5916,14.6142,14.5859,14.6086,129800.0
2009-04-17 13:10:00,25.85,25.85,25.83,25.84,76200.0,14.6142,14.6142,14.6029,14.6086,76200.0
2009-04-17 13:20:00,25.84,25.86,25.83,25.84,90100.0,14.6086,14.6199,14.6029,14.6086,90100.0
2009-04-17 13:30:00,25.85,25.87,25.84,25.85,49100.0,14.6142,14.6255,14.6086,14.6142,49100.0
2009-04-17 13:40:00,25.86,25.88,25.85,25.85,98500.0,14.6199,14.6312,14.6142,14.6142,98500.0
2009-04-17 13:50:00,25.85,25.88,25.84,25.88,89500.0,14.6142,14.6312,14.6086,14.6312,89500.0
2009-04-17 14:00:00,25.88,25.88,25.86,25.86,51200.0,14.6312,14.6312,14.6199,14.6199,51200.0
2009-04-17 14:10:00,25.87,25.9,25.82,25.83,586100.0,14.6255,14.6425,14.5973,14.6029,586100.0
2009-04-17 14:20:00,25.83,25.86,25.83,25.85,183200.0,14.6029,14.6199,14.6029,14.6142,183200.0
2009-04-17 14:30:00,25.86,25.87,25.83,25.86,136800.0,14.6199,14.6255,14.6029,14.6199,136800.0
2009-04-17 14:40:00,25.86,25.88,25.85,25.85,127900.0,14.6199,14.6312,14.6142,14.6142,127900.0
2009-04-17 14:50:00,25.85,25.85,25.73,25.74,463000.0,14.6142,14.6142,14.5464,14.552,463000.0
2009-04-17 15:00:00,25.74,25.77,25.74,25.76,126400.0,14.552,14.569,14.552,14.5633,126400.0
2009-04-17 15:10:00,25.76,25.83,25.75,25.81,129100.0,14.5633,14.6029,14.5577,14.5916,129100.0
2009-04-17 15:20:00,25.82,25.87,25.81,25.86,170400.0,14.5973,14.6255,14.5916,14.6199,170400.0
2009-04-17 15:30:00,25.86,25.89,25.83,25.88,128200.0,14.6199,14.6368,14.6029,14.6312,128200.0
2009-04-17 15:40:00,25.89,25.9,25.86,25.87,413900.0,14.6368,14.6425,14.6199,14.6255,413900.0
2009-04-17 15:50:00,25.87,25.87,25.79,25.81,456100.0,14.6255,14.6255,14.5803,14.5916,456100.0
2009-04-20 09:30:00,25.52,25.67,25.5,25.56,111100.0,14.4276,14.5124,14.4163,14.4503,111100.0
2009-04-20 09:40:00,25.56,25.67,25.54,25.67,34200.0,14.4503,14.5124,14.439,14.5124,34200.0
2009-04-20 09:50:00,25.66,25.68,25.65,25.66,31900.0,14.5068,14.5181,14.5011,14.5068,31900.0
2009-04-20 10:00:00,25.67,25.73,25.58,25.71,88900.0,14.5124,14.5464,14.4616,14.5351,88900.0
2009-04-20 10:10:00,25.71,25.75,25.69,25.75,99800.0,14.5351,14.5577,14.5238,14.5577,99800.0
2009-04-20 10:20:00,25.75,25.79,25.74,25.74,584200.0,14.5577,14.5803,14.552,14.552,584200.0
2009-04-20 10:30:00,25.74,25.75,25.67,25.67,177500.0,14.552,14.5577,14.5124,14.5124,177500.0
2009-04-20 10:40:00,25.68,25.68,25.57,25.6,391500.0,14.5181,14.5181,14.4559,14.4729,391500.0
2009-04-20 10:50:00,25.6,25.63,25.6,25.62,117500.0,14.4729,14.4898,14.4729,14.4842,117500.0
2009-04-20 11:00:00,25.62,25.65,25.6,25.65,59200.0,14.4842,14.5011,14.4729,14.5011,59200.0
2009-04-20 11:10:00,25.64,25.66,25.63,25.65,32400.0,14.4955,14.5068,14.4898,14.5011,32400.0
2009-04-20 11:20:00,25.66,25.66,25.63,25.64,50800.0,14.5068,14.5068,14.4898,14.4955,50800.0
2009-04-20 11:30:00,25.64,25.68,25.64,25.66,51200.0,14.4955,14.5181,14.4955,14.5068,51200.0
2009-04-20 11:40:00,25.66,25.67,25.64,25.64,47100.0,14.5068,14.5124,14.4955,14.4955,47100.0
2009-04-20 11:50:00,25.65,25.67,25.6,25.6,62000.0,14.5011,14.5124,14.4729,14.4729,62000.0
2009-04-20 12:00:00,25.6,25.6,25.56,25.57,68800.0,14.4729,14.4729,14.4503,14.4559,68800.0
2009-04-20 12:10:00,25.58,25.58,25.53,25.54,55900.0,14.4616,14.4616,14.4333,14.439,55900.0
2009-04-20 12:20:00,25.54,25.56,25.52,25.53,137800.0,14.439,14.4503,14.4276,14.4333,137800.0
2009-04-20 12:30:00,25.54,25.56,25.52,25.54,182600.0,14.439,14.4503,14.4276,14.439,182600.0
2009-04-20 12:40:00,25.55,25.59,25.55,25.58,45000.0,14.4446,14.4672,14.4446,14.4616,45000.0
2009-04-20 12:50:00,25.59,25.66,25.57,25.66,27400.0,14.4672,14.5068,14.4559,14.5068,27400.0
2009-04-20 13:00:00,25.66,25.66,25.59,25.59,101700.0,14.5068,14.5068,14.4672,14.4672,101700.0
2009-04-20 13:10:00,25.59,25.59,25.56,25.57,81600.0,14.4672,14.4672,14.4503,14.4559,81600.0
2009-04-20 13:20:00,25.58,25.58,25.56,25.57,35800.0,14.4616,14.4616,14.4503,14.4559,35800.0
2009-04-20 13:30:00,25.56,25.58,25.54,25.56,79400.0,14.4503,14.4616,14.439,14.4503,79400.0
2009-04-20 13:40:00,25.56,25.57,25.53,25.53,54700.0,14.4503,14.4559,14.4333,14.4333,54700.0
2009-04-20 13:50:00,25.54,25.55,25.52,25.53,46800.0,14.439,14.4446,14.4276,14.4333,46800.0
2009-04-20 14:00:00,25.53,25.53,25.48,25.48,68700.0,14.4333,14.4333,14.405,14.405,68700.0
2009-04-20 14:10:00,25.48,25.5,25.47,25.5,39300.0,14.405,14.4163,14.3994,14.4163,39300.0
2009-04-20 14:20:00,25.49,25.51,25.47,25.5,57900.0,14.4107,14.422,14.3994,14.4163,57900.0
2009-04-20 14:30:00,25.51,25.51,25.48,25.51,61200.0,14.422,14.422,14.405,14.422,61200.0
2009-04-20 14:40:00,25.51,25.53,25.5,25.52,71000.0,14.422,14.4333,14.4163,14.4276,71000.0
2009-04-20 14:50:00,25.52,25.52,25.48,25.49,76100.0,14.4276,14.4276,14.405,14.4107,76100.0
2009-04-20 15:00:00,25.5,25.55,25.49,25.54,195800.0,14.4163,14.4446,14.4107,14.439,195800.0
2009-04-20 15:10:00,25.54,25.56,25.52,25.53,133300.0,14.439,14.4503,14.4276,14.4333,133300.0
2009-04-20 15:20:00,25.53,25.54,25.49,25.51,159100.0,14.4333,14.439,14.4107,14.422,159100.0
2009-04-20 15:30:00,25.52,25.56,25.49,25.49,207400.0,14.4276,14.4503,14.4107,14.4107,207400.0
2009-04-20 15:40:00,25.49,25.57,25.48,25.51,245600.0,14.4107,14.4559,14.405,14.422,245600.0
2009-04-20 15:50:00,25.52,25.52,25.48,25.5,343100.0,14.4276,14.4276,14.405,14.4163,343100.0
2009-04-21 09:30:00,25.43,25.72,25.43,25.65,88200.0,14.3768,14.5407,14.3768,14.5011,88200.0
2009-04-21 09:40:00,25.65,25.75,25.55,25.65,143100.0,14.5011,14.5577,14.4446,14.5011,143100.0
2009-04-21 09:50:00,25.65,25.67,25.56,25.56,68900.0,14.5011,14.5124,14.4503,14.4503,68900.0
2009-04-21 10:00:00,25.57,25.64,25.56,25.63,55600.0,14.4559,14.4955,14.4503,14.4898,55600.0
2009-04-21 10:10:00,25.63,25.63,25.55,25.57,70300.0,14.4898,14.4898,14.4446,14.4559,70300.0
2009-04-21 10:20:00,25.57,25.58,25.55,25.58,45600.0,14.4559,14.4616,14.4446,14.4616,45600.0
2009-04-21 10:30:00,25.57,25.62,25.56,25.61,66700.0,14.4559,14.4842,14.4503,14.4785,66700.0
2009-04-21 10:40:00,25.61,25.64,25.6,25.63,36900.0,14.4785,14.4955,14.4729,14.4898,36900.0
2009-04-21 10:50:00,25.62,25.63,25.57,25.57,41800.0,14.4842,14.4898,14.4559,14.4559,41800.0
2009-04-21 11:00:00,25.57,25.59,25.5,25.5,162700.0,14.4559,14.4672,14.4163,14.4163,162700.0
2009-04-21 11:10:00,25.5,25.53,25.49,25.53,77900.0,14.4163,14.4333,14.4107,14.4333,77900.0
2009-04-21 11:20:00,25.54,25.59,25.54,25.58,204000.0,14.439,14.4672,14.439,14.4616,204000.0
2009-04-21 11:30:00,25.58,25.61,25.58,25.61,162100.0,14.4616,14.4785,14.4616,14.4785,162100.0
2009-04-21 11:40:00,25.6,25.67,25.6,25.65,170500.0,14.4729,14.5124,14.4729,14.5011,170500.0
2009-04-21 11:50:00,25.65,25.67,25.63,25.65,71300.0,14.5011,14.5124,14.4898,14.5011,71300.0
2009-04-21 12:00:00,25.65,25.69,25.65,25.66,157000.0,14.5011,14.5238,14.5011,14.5068,157000.0
2009-04-21 12:10:00,25.66,25.66,25.61,25.63,61000.0,14.5068,14.5068,14.4785,14.4898,61000.0
2009-04-21 12:20:00,25.64,25.65,25.6,25.61,57500.0,14.4955,14.5011,14.4729,14.4785,57500.0
2009-04-21 12:30:00,25.61,25.66,25.61,25.62,73500.0,14.4785,14.5068,14.4785,14.4842,73500.0
2009-04-21 12:40:00,25.63,25.64,25.59,25.59,77100.0,14.4898,14.4955,14.4672,14.4672,77100.0
2009-04-21 12:50:00,25.6,25.6,25.54,25.54,53900.0,14.4729,14.4729,14.439,14.439,53900.0
2009-04-21 13:00:00,25.54,25.54,25.46,25.46,43300.0,14.439,14.439,14.3937,14.3937,43300.0
2009-04-21 13:10:00,25.46,25.47,25.44,25.46,34700.0,14.3937,14.3994,14.3824,14.3937,34700.0
2009-04-21 13:20:00,25.47,25.49,25.46,25.47,40900.0,14.3994,14.4107,14.3937,14.3994,40900.0
2009-04-21 13:30:00,25.47,25.51,25.47,25.49,89800.0,14.3994,14.422,14.3994,14.4107,89800.0
2009-04-21 13:40:00,25.49,25.54,25.48,25.54,81100.0,14.4107,14.439,14.405,14.439,81100.0
2009-04-21 13:50:00,25.55,25.56,25.53,25.54,84600.0,14.4446,14.4503,14.4333,14.439,84600.0
2009-04-21 14:00:00,25.54,25.57,25.52,25.53,44500.0,14.439,14.4559,14.4276,14.4333,44500.0
2009-04-21 14:10:00,25.54,25.57,25.52,25.57,90400.0,14.439,14.4559,14.4276,14.4559,90400.0
2009-04-21 14:20:00,25.57,25.6,25.56,25.6,87900.0,14.4559,14.4729,14.4503,14.4729,87900.0
2009-04-21 14:30:00,25.61,25.68,25.6,25.67,211400.0,14.4785,14.5181,14.4729,14.5124,211400.0
2009-04-21 14:40:00,25.67,25.69,25.6,25.61,150200.0,14.5124,14.5238,14.4729,14.4785,150200.0
2009-04-21 14:50:00,25.61,25.63,25.59,25.6,93200.0,14.4785,14.4898,14.4672,14.4729,93200.0
2009-04-21 15:00:00,25.6,25.63,25.57,25.63,47900.0,14.4729,14.4898,14.4559,14.4898,47900.0
2009-04-21 15:10:00,25.63,25.66,25.6,25.64,72200.0,14.4898,14.5068,14.4729,14.4955,72200.0
2009-04-21 15:20:00,25.63,25.65,25.59,25.59,139700.0,14.4898,14.5011,14.4672,14.4672,139700.0
2009-04-21 15:30:00,25.6,25.62,25.52,25.55,141700.0,14.4729,14.4842,14.4276,14.4446,141700.0
2009-04-21 15:40:00,25.55,25.58,25.51,25.55,101500.0,14.4446,14.4616,14.422,14.4446,101500.0
2009-04-21 15:50:00,25.54,25.6,25.54,25.58,176100.0,14.439,14.4729,14.439,14.4616,176100.0
2009-04-22 09:30:00,25.48,25.54,25.29,25.35,168600.0,14.405,14.439,14.2976,14.3315,168600.0
2009-04-22 09:40:00,25.35,25.35,25.25,25.31,97200.0,14.3315,14.3315,14.275,14.3089,97200.0
2009-04-22 09:50:00,25.31,25.31,25.19,25.23,94800.0,14.3089,14.3089,14.2411,14.2637,94800.0
2009-04-22 10:00:00,25.23,25.24,25.19,25.23,97800.0,14.2637,14.2694,14.2411,14.2637,97800.0
2009-04-22 10:10:00,25.23,25.27,25.19,25.22,233600.0,14.2637,14.2863,14.2411,14.258,233600.0
2009-04-22 10:20:00,25.23,25.34,25.22,25.31,152700.0,14.2637,14.3259,14.258,14.3089,152700.0
2009-04-22 10:30:00,25.32,25.36,25.27,25.33,80200.0,14.3146,14.3372,14.2863,14.3202,80200.0
2009-04-22 10:40:00,25.34,25.39,25.33,25.39,170700.0,14.3259,14.3542,14.3202,14.3542,170700.0
2009-04-22 10:50:00,25.38,25.39,25.31,25.34,103100.0,14.3485,14.3542,14.3089,14.3259,103100.0
2009-04-22 11:00:00,25.35,25.39,25.34,25.38,168700.0,14.3315,14.3542,14.3259,14.3485,168700.0
2009-04-22 11:10:00,25.39,25.39,25.34,25.35,100600.0,14.3542,14.3542,14.3259,14.3315,100600.0
2009-04-22 11:20:00,25.36,25.38,25.35,25.37,39000.0,14.3372,14.3485,14.3315,14.3428,39000.0
2009-04-22 11:30:00,25.38,25.43,25.38,25.43,78300.0,14.3485,14.3768,14.3485,14.3768,78300.0
2009-04-22 11:40:00,25.43,25.43,25.4,25.41,68900.0,14.3768,14.3768,14.3598,14.3655,68900.0
2009-04-22 11:50:00,25.42,25.5,25.41,25.49,42800.0,14.3711,14.4163,14.3655,14.4107,42800.0
2009-04-22 12:00:00,25.5,25.5,25.45,25.47,72800.0,14.4163,14.4163,14.3881,14.3994,72800.0
2009-04-22 12:10:00,25.46,25.48,25.43,25.43,97500.0,14.3937,14.405,14.3768,14.3768,97500.0
2009-04-22 12:20:00,25.43,25.51,25.43,25.49,443200.0,14.3768,14.422,14.3768,14.4107,443200.0
2009-04-22 12:30:00,25.48,25.52,25.46,25.51,121800.0,14.405,14.4276,14.3937,14.422,121800.0
2009-04-22 12:40:00,25.51,25.51,25.43,25.43,122600.0,14.422,14.422,14.3768,14.3768,122600.0
2009-04-22 12:50:00,25.44,25.44,25.41,25.43,83200.0,14.3824,14.3824,14.3655,14.3768,83200.0
2009-04-22 13:00:00,25.43,25.43,25.37,25.4,155000.0,14.3768,14.3768,14.3428,14.3598,155000.0
2009-04-22 13:10:00,25.4,25.42,25.35,25.4,48800.0,14.3598,14.3711,14.3315,14.3598,48800.0
2009-04-22 13:20:00,25.41,25.45,25.39,25.41,182900.0,14.3655,14.3881,14.3542,14.3655,182900.0
2009-04-22 13:30:00,25.42,25.44,25.4,25.42,58400.0,14.3711,14.3824,14.3598,14.3711,58400.0
2009-04-22 13:40:00,25.42,25.44,25.42,25.43,41000.0,14.3711,14.3824,14.3711,14.3768,41000.0
2009-04-22 13:50:00,25.43,25.43,25.33,25.35,132900.0,14.3768,14.3768,14.3202,14.3315,132900.0
2009-04-22 14:00:00,25.35,25.38,25.34,25.38,63400.0,14.3315,14.3485,14.3259,14.3485,63400.0
2009-04-22 14:10:00,25.38,25.48,25.37,25.47,120100.0,14.3485,14.405,14.3428,14.3994,120100.0
2009-04-22 14:20:00,25.47,25.49,25.45,25.47,148700.0,14.3994,14.4107,14.3881,14.3994,148700.0
2009-04-22 14:30:00,25.46,25.57,25.46,25.56,215300.0,14.3937,14.4559,14.3937,14.4503,215300.0
2009-04-22 14:40:00,25.56,25.58,25.54,25.54,89700.0,14.4503,14.4616,14.439,14.439,89700.0
2009-04-22 14:50:00,25.54,25.59,25.49,25.5,133400.0,14.439,14.4672,14.4107,14.4163,133400.0
2009-04-22 15:00:00,25.51,25.51,25.44,25.51,165300.0,14.422,14.422,14.3824,14.422,165300.0
2009-04-22 15:10:00,25.51,25.62,25.43,25.49,231300.0,14.422,14.4842,14.3768,14.4107,231300.0
2009-04-22 15:20:00,25.49,25.52,25.4,25.47,198300.0,14.4107,14.4276,14.3598,14.3994,198300.0
2009-04-22 15:30:00,25.48,25.5,25.36,25.37,201000.0,14.405,14.4163,14.3372,14.3428,201000.0
2009-04-22 15:40:00,25.38,25.4,25.29,25.33,321600.0,14.3485,14.3598,14.2976,14.3202,321600.0
2009-04-22 15:50:00,25.34,25.36,25.29,25.3,274000.0,14.3259,14.3372,14.2976,14.3033,274000.0
2009-04-23 09:30:00,25.39,25.39,25.17,25.3,136000.0,14.3542,14.3542,14.2298,14.3033,136000.0
2009-04-23 09:40:00,25.3,25.3,25.18,25.22,61900.0,14.3033,14.3033,14.2354,14.258,61900.0
2009-04-23 09:50:00,25.21,25.23,25.18,25.22,39300.0,14.2524,14.2637,14.2354,14.258,39300.0
2009-04-23 10:00:00,25.21,25.21,25.14,25.15,193300.0,14.2524,14.2524,14.2128,14.2185,193300.0
2009-04-23 10:10:00,25.15,25.22,25.15,25.19,307600.0,14.2185,14.258,14.2185,14.2411,307600.0
2009-04-23 10:20:00,25.19,25.28,25.16,25.26,148300.0,14.2411,14.292,14.2241,14.2807,148300.0
2009-04-23 10:30:00,25.27,25.28,25.22,25.24,75600.0,14.2863,14.292,14.258,14.2694,75600.0
2009-04-23 10:40:00,25.24,25.27,25.23,25.27,153200.0,14.2694,14.2863,14.2637,14.2863,153200.0
2009-04-23 10:50:00,25.26,25.28,25.23,25.23,62500.0,14.2807,14.292,14.2637,14.2637,62500.0
2009-04-23 11:00:00,25.23,25.35,25.21,25.33,197000.0,14.2637,14.3315,14.2524,14.3202,197000.0
2009-04-23 11:10:00,25.33,25.33,25.19,25.27,379000.0,14.3202,14.3202,14.2411,14.2863,379000.0
2009-04-23 11:20:00,25.27,25.32,25.25,25.32,220900.0,14.2863,14.3146,14.275,14.3146,220900.0
2009-04-23 11:30:00,25.31,25.31,25.27,25.3,85900.0,14.3089,14.3089,14.2863,14.3033,85900.0
2009-04-23 11:40:00,25.3,25.32,25.28,25.29,72000.0,14.3033,14.3146,14.292,14.2976,72000.0
2009-04-23 11:50:00,25.29,25.3,25.22,25.25,51800.0,14.2976,14.3033,14.258,14.275,51800.0
2009-04-23 12:00:00,25.24,25.26,25.2,25.22,51900.0,14.2694,14.2807,14.2467,14.258,51900.0
2009-04-23 12:10:00,25.21,25.29,25.21,25.28,33800.0,14.2524,14.2976,14.2524,14.292,33800.0
2009-04-23 12:20:00,25.29,25.29,25.24,25.24,57600.0,14.2976,14.2976,14.2694,14.2694,57600.0
2009-04-23 12:30:00,25.24,25.25,25.18,25.18,70500.0,14.2694,14.275,14.2354,14.2354,70500.0
2009-04-23 12:40:00,25.19,25.24,25.18,25.2,170500.0,14.2411,14.2694,14.2354,14.2467,170500.0
2009-04-23 12:50:00,25.2,25.22,25.19,25.21,36200.0,14.2467,14.258,14.2411,14.2524,36200.0
2009-04-23 13:00:00,25.21,25.28,25.21,25.27,46600.0,14.2524,14.292,14.2524,14.2863,46600.0
2009-04-23 13:10:00,25.27,25.29,25.23,25.29,122200.0,14.2863,14.2976,14.2637,14.2976,122200.0
2009-04-23 13:20:00,25.28,25.36,25.27,25.36,133000.0,14.292,14.3372,14.2863,14.3372,133000.0
2009-04-23 13:30:00,25.37,25.37,25.33,25.35,117200.0,14.3428,14.3428,14.3202,14.3315,117200.0
2009-04-23 13:40:00,25.35,25.35,25.31,25.33,49000.0,14.3315,14.3315,14.3089,14.3202,49000.0
2009-04-23 13:50:00,25.33,25.34,25.3,25.34,47200.0,14.3202,14.3259,14.3033,14.3259,47200.0
2009-04-23 14:00:00,25.34,25.34,25.25,25.31,107300.0,14.3259,14.3259,14.275,14.3089,107300.0
2009-04-23 14:10:00,25.31,25.36,25.27,25.33,54100.0,14.3089,14.3372,14.2863,14.3202,54100.0
2009-04-23 14:20:00,25.33,25.35,25.3,25.33,76500.0,14.3202,14.3315,14.3033,14.3202,76500.0
2009-04-23 14:30:00,25.33,25.37,25.32,25.37,74100.0,14.3202,14.3428,14.3146,14.3428,74100.0
2009-04-23 14:40:00,25.39,25.4,25.35,25.37,211900.0,14.3542,14.3598,14.3315,14.3428,211900.0
2009-04-23 14:50:00,25.37,25.37,25.28,25.3,141600.0,14.3428,14.3428,14.292,14.3033,141600.0
2009-04-23 15:00:00,25.3,25.3,25.24,25.26,170700.0,14.3033,14.3033,14.2694,14.2807,170700.0
2009-04-23 15:10:00,25.25,25.25,25.19,25.2,180500.0,14.275,14.275,14.2411,14.2467,180500.0
2009-04-23 15:20:00,25.2,25.26,25.18,25.23,237500.0,14.2467,14.2807,14.2354,14.2637,237500.0
2009-04-23 15:30:00,25.23,25.3,25.18,25.24,336000.0,14.2637,14.3033,14.2354,14.2694,336000.0
2009-04-23 15:40:00,25.24,25.34,25.21,25.32,343200.0,14.2694,14.3259,14.2524,14.3146,343200.0
2009-04-23 15:50:00,25.32,25.42,25.31,25.36,1185600.0,14.3146,14.3711,14.3089,14.3372,1185600.0
2009-04-24 09:30:00,25.46,25.59,25.46,25.48,104800.0,14.3937,14.4672,14.3937,14.405,104800.0
2009-04-24 09:40:00,25.48,25.48,25.27,25.28,147100.0,14.405,14.405,14.2863,14.292,147100.0
2009-04-24 09:50:00,25.27,25.36,25.25,25.32,161300.0,14.2863,14.3372,14.275,14.3146,161300.0
2009-04-24 10:00:00,25.33,25.37,25.26,25.26,126900.0,14.3202,14.3428,14.2807,14.2807,126900.0
2009-04-24 10:10:00,25.25,25.29,25.21,25.28,76200.0,14.275,14.2976,14.2524,14.292,76200.0
2009-04-24 10:20:00,25.28,25.28,25.2,25.26,103600.0,14.292,14.292,14.2467,14.2807,103600.0
2009-04-24 10:30:00,25.25,25.31,25.24,25.28,99300.0,14.275,14.3089,14.2694,14.292,99300.0
2009-04-24 10:40:00,25.28,25.35,25.27,25.34,71100.0,14.292,14.3315,14.2863,14.3259,71100.0
2009-04-24 10:50:00,25.33,25.35,25.31,25.32,103000.0,14.3202,14.3315,14.3089,14.3146,103000.0
2009-04-24 11:00:00,25.32,25.33,25.29,25.32,27400.0,14.3146,14.3202,14.2976,14.3146,27400.0
2009-04-24 11:10:00,25.32,25.34,25.31,25.32,56100.0,14.3146,14.3259,14.3089,14.3146,56100.0
2009-04-24 11:20:00,25.31,25.36,25.28,25.35,59100.0,14.3089,14.3372,14.292,14.3315,59100.0
2009-04-24 11:30:00,25.36,25.39,25.35,25.37,101600.0,14.3372,14.3542,14.3315,14.3428,101600.0
2009-04-24 11:40:00,25.37,25.37,25.33,25.35,34000.0,14.3428,14.3428,14.3202,14.3315,34000.0
2009-04-24 11:50:00,25.34,25.35,25.31,25.33,32500.0,14.3259,14.3315,14.3089,14.3202,32500.0
2009-04-24 12:00:00,25.33,25.35,25.32,25.33,44200.0,14.3202,14.3315,14.3146,14.3202,44200.0
2009-04-24 12:10:00,25.33,25.34,25.32,25.33,38700.0,14.3202,14.3259,14.3146,14.3202,38700.0
2009-04-24 12:20:00,25.33,25.34,25.32,25.33,53600.0,14.3202,14.3259,14.3146,14.3202,53600.0
2009-04-24 12:30:00,25.33,25.34,25.3,25.31,209400.0,14.3202,14.3259,14.3033,14.3089,209400.0
2009-04-24 12:40:00,25.31,25.31,25.27,25.28,44600.0,14.3089,14.3089,14.2863,14.292,44600.0
2009-04-24 12:50:00,25.27,25.3,25.26,25.26,82400.0,14.2863,14.3033,14.2807,14.2807,82400.0
2009-04-24 13:00:00,25.26,25.26,25.21,25.22,16700.0,14.2807,14.2807,14.2524,14.258,16700.0
2009-04-24 13:10:00,25.22,25.24,25.2,25.23,38700.0,14.258,14.2694,14.2467,14.2637,38700.0
2009-04-24 13:20:00,25.22,25.23,25.2,25.23,142200.0,14.258,14.2637,14.2467,14.2637,142200.0
2009-04-24 13:30:00,25.24,25.27,25.23,25.24,176200.0,14.2694,14.2863,14.2637,14.2694,176200.0
2009-04-24 13:40:00,25.24,25.26,25.23,25.25,40900.0,14.2694,14.2807,14.2637,14.275,40900.0
2009-04-24 13:50:00,25.25,25.26,25.24,25.25,48300.0,14.275,14.2807,14.2694,14.275,48300.0
2009-04-24 14:00:00,25.25,25.31,25.2,25.26,269500.0,14.275,14.3089,14.2467,14.2807,269500.0
2009-04-24 14:10:00,25.26,25.27,25.13,25.19,207500.0,14.2807,14.2863,14.2072,14.2411,207500.0
2009-04-24 14:20:00,25.2,25.26,25.19,25.26,104400.0,14.2467,14.2807,14.2411,14.2807,104400.0
2009-04-24 14:30:00,25.27,25.3,25.23,25.27,112300.0,14.2863,14.3033,14.2637,14.2863,112300.0
2009-04-24 14:40:00,25.26,25.33,25.24,25.27,115000.0,14.2807,14.3202,14.2694,14.2863,115000.0
2009-04-24 14:50:00,25.27,25.33,25.27,25.32,88300.0,14.2863,14.3202,14.2863,14.3146,88300.0
2009-04-24 15:00:00,25.32,25.37,25.3,25.34,95100.0,14.3146,14.3428,14.3033,14.3259,95100.0
2009-04-24 15:10:00,25.34,25.35,25.29,25.3,122600.0,14.3259,14.3315,14.2976,14.3033,122600.0
2009-04-24 15:20:00,25.29,25.36,25.27,25.31,287300.0,14.2976,14.3372,14.2863,14.3089,287300.0
2009-04-24 15:30:00,25.32,25.35,25.26,25.32,291700.0,14.3146,14.3315,14.2807,14.3146,291700.0
2009-04-24 15:40:00,25.33,25.4,25.32,25.38,692600.0,14.3202,14.3598,14.3146,14.3485,692600.0
2009-04-24 15:50:00,25.38,25.38,25.17,25.35,590100.0,14.3485,14.3485,14.2298,14.3315,590100.0
2009-04-27 09:30:00,25.02,25.44,25.01,25.44,300800.0,14.145,14.3824,14.1393,14.3824,300800.0
2009-04-27 09:40:00,25.44,25.55,25.4,25.53,250000.0,14.3824,14.4446,14.3598,14.4333,250000.0
2009-04-27 09:50:00,25.52,25.52,25.36,25.45,122200.0,14.4276,14.4276,14.3372,14.3881,122200.0
2009-04-27 10:00:00,25.45,25.48,25.37,25.38,134900.0,14.3881,14.405,14.3428,14.3485,134900.0
2009-04-27 10:10:00,25.38,25.54,25.32,25.54,142000.0,14.3485,14.439,14.3146,14.439,142000.0
2009-04-27 10:20:00,25.54,25.57,25.44,25.51,93400.0,14.439,14.4559,14.3824,14.422,93400.0
2009-04-27 10:30:00,25.5,25.55,25.45,25.55,51900.0,14.4163,14.4446,14.3881,14.4446,51900.0
2009-04-27 10:40:00,25.55,25.55,25.52,25.53,65600.0,14.4446,14.4446,14.4276,14.4333,65600.0
2009-04-27 10:50:00,25.53,25.56,25.52,25.55,154100.0,14.4333,14.4503,14.4276,14.4446,154100.0
2009-04-27 11:00:00,25.56,25.6,25.53,25.58,53800.0,14.4503,14.4729,14.4333,14.4616,53800.0
2009-04-27 11:10:00,25.59,25.6,25.54,25.54,46000.0,14.4672,14.4729,14.439,14.439,46000.0
2009-04-27 11:20:00,25.54,25.58,25.54,25.58,38800.0,14.439,14.4616,14.439,14.4616,38800.0
2009-04-27 11:30:00,25.58,25.65,25.58,25.64,64500.0,14.4616,14.5011,14.4616,14.4955,64500.0
2009-04-27 11:40:00,25.64,25.7,25.63,25.7,47700.0,14.4955,14.5294,14.4898,14.5294,47700.0
2009-04-27 11:50:00,25.7,25.73,25.7,25.71,84300.0,14.5294,14.5464,14.5294,14.5351,84300.0
2009-04-27 12:00:00,25.71,25.77,25.7,25.76,130100.0,14.5351,14.569,14.5294,14.5633,130100.0
2009-04-27 12:10:00,25.75,25.76,25.69,25.71,83900.0,14.5577,14.5633,14.5238,14.5351,83900.0
2009-04-27 12:20:00,25.7,25.74,25.69,25.73,61000.0,14.5294,14.552,14.5238,14.5464,61000.0
2009-04-27 12:30:00,25.73,25.74,25.71,25.74,49400.0,14.5464,14.552,14.5351,14.552,49400.0
2009-04-27 12:40:00,25.74,25.75,25.72,25.73,161200.0,14.552,14.5577,14.5407,14.5464,161200.0
2009-04-27 12:50:00,25.72,25.72,25.69,25.7,123300.0,14.5407,14.5407,14.5238,14.5294,123300.0
2009-04-27 13:00:00,25.7,25.71,25.62,25.66,172600.0,14.5294,14.5351,14.4842,14.5068,172600.0
2009-04-27 13:10:00,25.66,25.67,25.61,25.61,98100.0,14.5068,14.5124,14.4785,14.4785,98100.0
2009-04-27 13:20:00,25.61,25.65,25.6,25.61,96600.0,14.4785,14.5011,14.4729,14.4785,96600.0
2009-04-27 13:30:00,25.6,25.61,25.55,25.6,110500.0,14.4729,14.4785,14.4446,14.4729,110500.0
2009-04-27 13:40:00,25.6,25.64,25.5,25.5,82300.0,14.4729,14.4955,14.4163,14.4163,82300.0
2009-04-27 13:50:00,25.51,25.52,25.47,25.5,109300.0,14.422,14.4276,14.3994,14.4163,109300.0
2009-04-27 14:00:00,25.5,25.55,25.47,25.52,148500.0,14.4163,14.4446,14.3994,14.4276,148500.0
2009-04-27 14:10:00,25.52,25.53,25.44,25.46,138500.0,14.4276,14.4333,14.3824,14.3937,138500.0
2009-04-27 14:20:00,25.46,25.51,25.42,25.51,63400.0,14.3937,14.422,14.3711,14.422,63400.0
2009-04-27 14:30:00,25.5,25.51,25.45,25.5,91900.0,14.4163,14.422,14.3881,14.4163,91900.0
2009-04-27 14:40:00,25.5,25.51,25.47,25.5,65200.0,14.4163,14.422,14.3994,14.4163,65200.0
2009-04-27 14:50:00,25.5,25.53,25.46,25.5,96800.0,14.4163,14.4333,14.3937,14.4163,96800.0
2009-04-27 15:00:00,25.5,25.51,25.42,25.45,103600.0,14.4163,14.422,14.3711,14.3881,103600.0
2009-04-27 15:10:00,25.45,25.57,25.44,25.54,109100.0,14.3881,14.4559,14.3824,14.439,109100.0
2009-04-27 15:20:00,25.53,25.57,25.47,25.48,175700.0,14.4333,14.4559,14.3994,14.405,175700.0
2009-04-27 15:30:00,25.47,25.51,25.45,25.5,162500.0,14.3994,14.422,14.3881,14.4163,162500.0
2009-04-27 15:40:00,25.5,25.6,25.5,25.58,214100.0,14.4163,14.4729,14.4163,14.4616,214100.0
2009-04-27 15:50:00,25.58,25.58,25.51,25.55,561300.0,14.4616,14.4616,14.422,14.4446,561300.0
2009-04-28 09:30:00,25.45,25.58,25.31,25.4,162700.0,14.3881,14.4616,14.3089,14.3598,162700.0
2009-04-28 09:40:00,25.4,25.51,25.37,25.5,103900.0,14.3598,14.422,14.3428,14.4163,103900.0
2009-04-28 09:50:00,25.51,25.55,25.48,25.53,55200.0,14.422,14.4446,14.405,14.4333,55200.0
2009-04-28 10:00:00,25.55,25.61,25.48,25.57,311400.0,14.4446,14.4785,14.405,14.4559,311400.0
2009-04-28 10:10:00,25.57,25.57,25.52,25.56,65600.0,14.4559,14.4559,14.4276,14.4503,65600.0
2009-04-28 10:20:00,25.56,25.58,25.53,25.57,49000.0,14.4503,14.4616,14.4333,14.4559,49000.0
2009-04-28 10:30:00,25.56,25.59,25.53,25.58,44500.0,14.4503,14.4672,14.4333,14.4616,44500.0
2009-04-28 10:40:00,25.58,25.63,25.57,25.57,54500.0,14.4616,14.4898,14.4559,14.4559,54500.0
2009-04-28 10:50:00,25.56,25.58,25.54,25.55,59000.0,14.4503,14.4616,14.439,14.4446,59000.0
2009-04-28 11:00:00,25.56,25.59,25.55,25.57,33800.0,14.4503,14.4672,14.4446,14.4559,33800.0
2009-04-28 11:10:00,25.57,25.58,25.5,25.52,261100.0,14.4559,14.4616,14.4163,14.4276,261100.0
2009-04-28 11:20:00,25.53,25.56,25.53,25.54,36800.0,14.4333,14.4503,14.4333,14.439,36800.0
2009-04-28 11:30:00,25.53,25.58,25.52,25.57,60100.0,14.4333,14.4616,14.4276,14.4559,60100.0
2009-04-28 11:40:00,25.57,25.59,25.55,25.56,17400.0,14.4559,14.4672,14.4446,14.4503,17400.0
2009-04-28 11:50:00,25.56,25.59,25.55,25.59,17700.0,14.4503,14.4672,14.4446,14.4672,17700.0
2009-04-28 12:00:00,25.59,25.62,25.58,25.62,25400.0,14.4672,14.4842,14.4616,14.4842,25400.0
2009-04-28 12:10:00,25.62,25.66,25.62,25.66,28500.0,14.4842,14.5068,14.4842,14.5068,28500.0
2009-04-28 12:20:00,25.66,25.7,25.66,25.68,53300.0,14.5068,14.5294,14.5068,14.5181,53300.0
2009-04-28 12:30:00,25.69,25.71,25.64,25.67,356200.0,14.5238,14.5351,14.4955,14.5124,356200.0
2009-04-28 12:40:00,25.68,25.71,25.68,25.7,34300.0,14.5181,14.5351,14.5181,14.5294,34300.0
2009-04-28 12:50:00,25.7,25.72,25.69,25.72,33200.0,14.5294,14.5407,14.5238,14.5407,33200.0
2009-04-28 13:00:00,25.72,25.74,25.61,25.64,42900.0,14.5407,14.552,14.4785,14.4955,42900.0
2009-04-28 13:10:00,25.64,25.68,25.63,25.67,17600.0,14.4955,14.5181,14.4898,14.5124,17600.0
2009-04-28 13:20:00,25.66,25.68,25.61,25.68,31000.0,14.5068,14.5181,14.4785,14.5181,31000.0
2009-04-28 13:30:00,25.67,25.73,25.66,25.72,29200.0,14.5124,14.5464,14.5068,14.5407,29200.0
2009-04-28 13:40:00,25.72,25.75,25.68,25.7,49400.0,14.5407,14.5577,14.5181,14.5294,49400.0
2009-04-28 13:50:00,25.71,25.72,25.68,25.7,35300.0,14.5351,14.5407,14.5181,14.5294,35300.0
2009-04-28 14:00:00,25.71,25.75,25.69,25.71,96000.0,14.5351,14.5577,14.5238,14.5351,96000.0
2009-04-28 14:10:00,25.72,25.76,25.7,25.72,45700.0,14.5407,14.5633,14.5294,14.5407,45700.0
2009-04-28 14:20:00,25.71,25.81,25.71,25.81,185300.0,14.5351,14.5916,14.5351,14.5916,185300.0
2009-04-28 14:30:00,25.81,25.86,25.78,25.84,477600.0,14.5916,14.6199,14.5746,14.6086,477600.0
2009-04-28 14:40:00,25.83,25.84,25.79,25.8,74500.0,14.6029,14.6086,14.5803,14.5859,74500.0
2009-04-28 14:50:00,25.79,25.8,25.77,25.79,59100.0,14.5803,14.5859,14.569,14.5803,59100.0
2009-04-28 15:00:00,25.79,25.84,25.76,25.79,70500.0,14.5803,14.6086,14.5633,14.5803,70500.0
2009-04-28 15:10:00,25.78,25.83,25.69,25.69,104900.0,14.5746,14.6029,14.5238,14.5238,104900.0
2009-04-28 15:20:00,25.69,25.72,25.66,25.66,170900.0,14.5238,14.5407,14.5068,14.5068,170900.0
2009-04-28 15:30:00,25.65,25.69,25.59,25.67,143700.0,14.5011,14.5238,14.4672,14.5124,143700.0
2009-04-28 15:40:00,25.66,25.67,25.6,25.65,277200.0,14.5068,14.5124,14.4729,14.5011,277200.0
2009-04-28 15:50:00,25.65,25.68,25.62,25.63,307400.0,14.5011,14.5181,14.4842,14.4898,307400.0
2009-04-29 09:30:00,25.71,25.88,25.71,25.83,76100.0,14.5351,14.6312,14.5351,14.6029,76100.0
2009-04-29 09:40:00,25.85,25.85,25.75,25.81,58700.0,14.6142,14.6142,14.5577,14.5916,58700.0
2009-04-29 09:50:00,25.81,25.81,25.67,25.67,77100.0,14.5916,14.5916,14.5124,14.5124,77100.0
2009-04-29 10:00:00,25.68,25.71,25.67,25.7,144700.0,14.5181,14.5351,14.5124,14.5294,144700.0
2009-04-29 10:10:00,25.7,25.75,25.68,25.74,116800.0,14.5294,14.5577,14.5181,14.552,116800.0
2009-04-29 10:20:00,25.74,25.8,25.73,25.77,367100.0,14.552,14.5859,14.5464,14.569,367100.0
2009-04-29 10:30:00,25.78,25.8,25.75,25.76,97600.0,14.5746,14.5859,14.5577,14.5633,97600.0
2009-04-29 10:40:00,25.76,25.78,25.74,25.74,59900.0,14.5633,14.5746,14.552,14.552,59900.0
2009-04-29 10:50:00,25.74,25.74,25.71,25.73,53800.0,14.552,14.552,14.5351,14.5464,53800.0
2009-04-29 11:00:00,25.73,25.74,25.71,25.73,90300.0,14.5464,14.552,14.5351,14.5464,90300.0
2009-04-29 11:10:00,25.73,25.73,25.7,25.72,25800.0,14.5464,14.5464,14.5294,14.5407,25800.0
2009-04-29 11:20:00,25.72,25.8,25.71,25.78,159700.0,14.5407,14.5859,14.5351,14.5746,159700.0
2009-04-29 11:30:00,25.78,25.78,25.75,25.76,57100.0,14.5746,14.5746,14.5577,14.5633,57100.0
2009-04-29 11:40:00,25.77,25.79,25.76,25.79,74100.0,14.569,14.5803,14.5633,14.5803,74100.0
2009-04-29 11:50:00,25.79,25.81,25.78,25.8,33200.0,14.5803,14.5916,14.5746,14.5859,33200.0
2009-04-29 12:00:00,25.8,25.8,25.78,25.79,24900.0,14.5859,14.5859,14.5746,14.5803,24900.0
2009-04-29 12:10:00,25.8,25.81,25.79,25.8,42800.0,14.5859,14.5916,14.5803,14.5859,42800.0
2009-04-29 12:20:00,25.81,25.82,25.78,25.81,44300.0,14.5916,14.5973,14.5746,14.5916,44300.0
2009-04-29 12:30:00,25.8,25.8,25.78,25.79,23500.0,14.5859,14.5859,14.5746,14.5803,23500.0
2009-04-29 12:40:00,25.79,25.81,25.78,25.8,83000.0,14.5803,14.5916,14.5746,14.5859,83000.0
2009-04-29 12:50:00,25.81,25.82,25.8,25.81,54200.0,14.5916,14.5973,14.5859,14.5916,54200.0
2009-04-29 13:00:00,25.81,25.81,25.8,25.81,17800.0,14.5916,14.5916,14.5859,14.5916,17800.0
2009-04-29 13:10:00,25.81,25.82,25.8,25.82,11600.0,14.5916,14.5973,14.5859,14.5973,11600.0
2009-04-29 13:20:00,25.82,25.89,25.81,25.89,81100.0,14.5973,14.6368,14.5916,14.6368,81100.0
2009-04-29 13:30:00,25.89,25.94,25.88,25.94,180000.0,14.6368,14.6651,14.6312,14.6651,180000.0
2009-04-29 13:40:00,25.94,25.94,25.88,25.89,84200.0,14.6651,14.6651,14.6312,14.6368,84200.0
2009-04-29 13:50:00,25.88,25.9,25.87,25.87,60800.0,14.6312,14.6425,14.6255,14.6255,60800.0
2009-04-29 14:00:00,25.87,25.88,25.83,25.87,63100.0,14.6255,14.6312,14.6029,14.6255,63100.0
2009-04-29 14:10:00,25.88,25.97,25.81,25.85,156700.0,14.6312,14.6821,14.5916,14.6142,156700.0
2009-04-29 14:20:00,25.85,25.93,25.77,25.85,191100.0,14.6142,14.6594,14.569,14.6142,191100.0
2009-04-29 14:30:00,25.86,25.97,25.83,25.92,172100.0,14.6199,14.6821,14.6029,14.6538,172100.0
2009-04-29 14:40:00,25.92,25.93,25.79,25.8,220600.0,14.6538,14.6594,14.5803,14.5859,220600.0
2009-04-29 14:50:00,25.81,25.85,25.76,25.84,242400.0,14.5916,14.6142,14.5633,14.6086,242400.0
2009-04-29 15:00:00,25.83,25.87,25.78,25.8,113300.0,14.6029,14.6255,14.5746,14.5859,113300.0
2009-04-29 15:10:00,25.81,25.88,25.76,25.82,145100.0,14.5916,14.6312,14.5633,14.5973,145100.0
2009-04-29 15:20:00,25.83,25.87,25.76,25.82,232000.0,14.6029,14.6255,14.5633,14.5973,232000.0
2009-04-29 15:30:00,25.82,25.85,25.76,25.83,318400.0,14.5973,14.6142,14.5633,14.6029,318400.0
2009-04-29 15:40:00,25.83,25.83,25.67,25.73,370100.0,14.6029,14.6029,14.5124,14.5464,370100.0
2009-04-29 15:50:00,25.73,25.83,25.68,25.83,1385800.0,14.5464,14.6029,14.5181,14.6029,1385800.0
2009-04-30 09:30:00,25.91,26.1,25.91,26.1,354200.0,14.6481,14.7555,14.6481,14.7555,354200.0
2009-04-30 09:40:00,26.09,26.15,26.08,26.08,628700.0,14.7499,14.7838,14.7442,14.7442,628700.0
2009-04-30 09:50:00,26.08,26.15,26.08,26.14,341500.0,14.7442,14.7838,14.7442,14.7782,341500.0
2009-04-30 10:00:00,26.14,26.2,26.13,26.16,220000.0,14.7782,14.8121,14.7725,14.7895,220000.0
2009-04-30 10:10:00,26.15,26.17,26.01,26.01,69400.0,14.7838,14.7951,14.7047,14.7047,69400.0
2009-04-30 10:20:00,26.01,26.02,25.96,25.97,98400.0,14.7047,14.7103,14.6764,14.6821,98400.0
2009-04-30 10:30:00,25.97,25.99,25.91,25.93,202900.0,14.6821,14.6934,14.6481,14.6594,202900.0
2009-04-30 10:40:00,25.93,26.0,25.92,26.0,359800.0,14.6594,14.699,14.6538,14.699,359800.0
2009-04-30 10:50:00,26.0,26.07,26.0,26.04,240500.0,14.699,14.7386,14.699,14.7216,240500.0
2009-04-30 11:00:00,26.04,26.07,26.01,26.02,95900.0,14.7216,14.7386,14.7047,14.7103,95900.0
2009-04-30 11:10:00,26.03,26.04,26.0,26.0,159000.0,14.716,14.7216,14.699,14.699,159000.0
2009-04-30 11:20:00,26.01,26.01,25.9,25.9,124600.0,14.7047,14.7047,14.6425,14.6425,124600.0
2009-04-30 11:30:00,25.9,25.9,25.74,25.74,245900.0,14.6425,14.6425,14.552,14.552,245900.0
2009-04-30 11:40:00,25.74,25.78,25.72,25.77,146800.0,14.552,14.5746,14.5407,14.569,146800.0
2009-04-30 11:50:00,25.78,25.78,25.63,25.7,222600.0,14.5746,14.5746,14.4898,14.5294,222600.0
2009-04-30 12:00:00,25.71,25.75,25.65,25.67,192000.0,14.5351,14.5577,14.5011,14.5124,192000.0
2009-04-30 12:10:00,25.66,25.73,25.66,25.72,108400.0,14.5068,14.5464,14.5068,14.5407,108400.0
2009-04-30 12:20:00,25.73,25.76,25.69,25.73,116000.0,14.5464,14.5633,14.5238,14.5464,116000.0
2009-04-30 12:30:00,25.73,25.74,25.58,25.6,115300.0,14.5464,14.552,14.4616,14.4729,115300.0
2009-04-30 12:40:00,25.59,25.63,25.56,25.56,52500.0,14.4672,14.4898,14.4503,14.4503,52500.0
2009-04-30 12:50:00,25.57,25.63,25.56,25.63,169500.0,14.4559,14.4898,14.4503,14.4898,169500.0
2009-04-30 13:00:00,25.63,25.67,25.58,25.67,62400.0,14.4898,14.5124,14.4616,14.5124,62400.0
2009-04-30 13:10:00,25.67,25.7,25.67,25.67,90800.0,14.5124,14.5294,14.5124,14.5124,90800.0
2009-04-30 13:20:00,25.66,25.73,25.63,25.71,144800.0,14.5068,14.5464,14.4898,14.5351,144800.0
2009-04-30 13:30:00,25.71,25.72,25.68,25.68,45200.0,14.5351,14.5407,14.5181,14.5181,45200.0
2009-04-30 13:40:00,25.69,25.72,25.67,25.67,161300.0,14.5238,14.5407,14.5124,14.5124,161300.0
2009-04-30 13:50:00,25.68,25.75,25.67,25.75,144400.0,14.5181,14.5577,14.5124,14.5577,144400.0
2009-04-30 14:00:00,25.74,25.76,25.72,25.72,49700.0,14.552,14.5633,14.5407,14.5407,49700.0
2009-04-30 14:10:00,25.73,25.75,25.66,25.7,556200.0,14.5464,14.5577,14.5068,14.5294,556200.0
2009-04-30 14:20:00,25.7,25.74,25.69,25.74,57700.0,14.5294,14.552,14.5238,14.552,57700.0
2009-04-30 14:30:00,25.74,25.76,25.73,25.76,99600.0,14.552,14.5633,14.5464,14.5633,99600.0
2009-04-30 14:40:00,25.75,25.75,25.67,25.7,168200.0,14.5577,14.5577,14.5124,14.5294,168200.0
2009-04-30 14:50:00,25.69,25.76,25.69,25.74,53700.0,14.5238,14.5633,14.5238,14.552,53700.0
2009-04-30 15:00:00,25.75,25.75,25.65,25.68,145100.0,14.5577,14.5577,14.5011,14.5181,145100.0
2009-04-30 15:10:00,25.67,25.75,25.63,25.66,154900.0,14.5124,14.5577,14.4898,14.5068,154900.0
2009-04-30 15:20:00,25.66,25.75,25.66,25.75,71900.0,14.5068,14.5577,14.5068,14.5577,71900.0
2009-04-30 15:30:00,25.75,25.88,25.75,25.82,132700.0,14.5577,14.6312,14.5577,14.5973,132700.0
2009-04-30 15:40:00,25.83,25.94,25.82,25.92,144900.0,14.6029,14.6651,14.5973,14.6538,144900.0
2009-04-30 15:50:00,25.92,25.93,25.8,25.84,429300.0,14.6538,14.6594,14.5859,14.6086,429300.0
2009-05-01 09:30:00,26.12,26.19,25.7,26.0,228200.0,14.7669,14.8064,14.5294,14.699,228200.0
2009-05-01 09:40:00,25.99,26.05,25.98,26.03,93100.0,14.6934,14.7273,14.6877,14.716,93100.0
2009-05-01 09:50:00,26.03,26.06,25.97,26.04,219300.0,14.716,14.7329,14.6821,14.7216,219300.0
2009-05-01 10:00:00,26.05,26.05,25.9,25.9,181900.0,14.7273,14.7273,14.6425,14.6425,181900.0
2009-05-01 10:10:00,25.9,25.92,25.89,25.9,54100.0,14.6425,14.6538,14.6368,14.6425,54100.0
2009-05-01 10:20:00,25.89,25.93,25.89,25.93,39700.0,14.6368,14.6594,14.6368,14.6594,39700.0
2009-05-01 10:30:00,25.93,26.03,25.92,26.03,44700.0,14.6594,14.716,14.6538,14.716,44700.0
2009-05-01 10:40:00,26.03,26.05,26.02,26.02,38400.0,14.716,14.7273,14.7103,14.7103,38400.0
2009-05-01 10:50:00,26.02,26.09,26.02,26.06,48200.0,14.7103,14.7499,14.7103,14.7329,48200.0
2009-05-01 11:00:00,26.06,26.1,26.04,26.1,60100.0,14.7329,14.7555,14.7216,14.7555,60100.0
2009-05-01 11:10:00,26.1,26.14,26.09,26.09,50300.0,14.7555,14.7782,14.7499,14.7499,50300.0
2009-05-01 11:20:00,26.1,26.13,26.09,26.1,57500.0,14.7555,14.7725,14.7499,14.7555,57500.0
2009-05-01 11:30:00,26.1,26.1,26.07,26.1,26300.0,14.7555,14.7555,14.7386,14.7555,26300.0
2009-05-01 11:40:00,26.1,26.11,26.06,26.07,29600.0,14.7555,14.7612,14.7329,14.7386,29600.0
2009-05-01 11:50:00,26.07,26.07,26.06,26.07,29600.0,14.7386,14.7386,14.7329,14.7386,29600.0
2009-05-01 12:00:00,26.08,26.09,26.07,26.08,64500.0,14.7442,14.7499,14.7386,14.7442,64500.0
2009-05-01 12:10:00,26.07,26.11,26.07,26.11,43200.0,14.7386,14.7612,14.7386,14.7612,43200.0
2009-05-01 12:20:00,26.11,26.16,26.1,26.11,60900.0,14.7612,14.7895,14.7555,14.7612,60900.0
2009-05-01 12:30:00,26.11,26.2,26.11,26.19,52500.0,14.7612,14.8121,14.7612,14.8064,52500.0
2009-05-01 12:40:00,26.19,26.19,26.13,26.13,36200.0,14.8064,14.8064,14.7725,14.7725,36200.0
2009-05-01 12:50:00,26.14,26.16,26.07,26.12,86900.0,14.7782,14.7895,14.7386,14.7669,86900.0
2009-05-01 13:00:00,26.12,26.12,26.1,26.11,50200.0,14.7669,14.7669,14.7555,14.7612,50200.0
2009-05-01 13:10:00,26.12,26.19,26.11,26.18,39800.0,14.7669,14.8064,14.7612,14.8008,39800.0
2009-05-01 13:20:00,26.18,26.2,26.17,26.2,33600.0,14.8008,14.8121,14.7951,14.8121,33600.0
2009-05-01 13:30:00,26.21,26.25,26.17,26.24,111000.0,14.8177,14.8404,14.7951,14.8347,111000.0
2009-05-01 13:40:00,26.23,26.26,26.23,26.24,73400.0,14.829,14.846,14.829,14.8347,73400.0
2009-05-01 13:50:00,26.24,26.25,26.21,26.21,24200.0,14.8347,14.8404,14.8177,14.8177,24200.0
2009-05-01 14:00:00,26.22,26.25,26.2,26.24,51800.0,14.8234,14.8404,14.8121,14.8347,51800.0
2009-05-01 14:10:00,26.25,26.25,26.22,26.22,46400.0,14.8404,14.8404,14.8234,14.8234,46400.0
2009-05-01 14:20:00,26.23,26.25,26.21,26.23,67600.0,14.829,14.8404,14.8177,14.829,67600.0
2009-05-01 14:30:00,26.22,26.24,26.2,26.22,41000.0,14.8234,14.8347,14.8121,14.8234,41000.0
2009-05-01 14:40:00,26.23,26.26,26.21,26.25,28100.0,14.829,14.846,14.8177,14.8404,28100.0
2009-05-01 14:50:00,26.24,26.27,26.24,26.26,13300.0,14.8347,14.8517,14.8347,14.846,13300.0
2009-05-01 15:00:00,26.27,26.32,26.26,26.3,61700.0,14.8517,14.8799,14.846,14.8686,61700.0
2009-05-01 15:10:00,26.3,26.3,26.24,26.25,51900.0,14.8686,14.8686,14.8347,14.8404,51900.0
2009-05-01 15:20:00,26.25,26.28,26.24,26.28,185500.0,14.8404,14.8573,14.8347,14.8573,185500.0
2009-05-01 15:30:00,26.27,26.36,26.24,26.36,102600.0,14.8517,14.9025,14.8347,14.9025,102600.0
2009-05-01 15:40:00,26.36,26.39,26.34,26.38,162900.0,14.9025,14.9195,14.8912,14.9138,162900.0
2009-05-01 15:50:00,26.38,26.52,26.34,26.52,489900.0,14.9138,14.993,14.8912,14.993,489900.0
2009-05-04 09:30:00,26.6,26.73,26.43,26.5,243400.0,15.0382,15.1117,14.9421,14.9817,243400.0
2009-05-04 09:40:00,26.51,26.62,26.47,26.49,327000.0,14.9873,15.0495,14.9647,14.976,327000.0
2009-05-04 09:50:00,26.49,26.51,26.42,26.46,138000.0,14.976,14.9873,14.9365,14.9591,138000.0
2009-05-04 10:00:00,26.44,26.69,26.44,26.65,424300.0,14.9478,15.0891,14.9478,15.0665,424300.0
2009-05-04 10:10:00,26.65,26.66,26.61,26.64,97400.0,15.0665,15.0721,15.0439,15.0608,97400.0
2009-05-04 10:20:00,26.64,26.64,26.62,26.63,81900.0,15.0608,15.0608,15.0495,15.0552,81900.0
2009-05-04 10:30:00,26.63,26.64,26.6,26.6,367000.0,15.0552,15.0608,15.0382,15.0382,367000.0
2009-05-04 10:40:00,26.6,26.62,26.57,26.6,75300.0,15.0382,15.0495,15.0213,15.0382,75300.0
2009-05-04 10:50:00,26.61,26.63,26.59,26.62,67400.0,15.0439,15.0552,15.0326,15.0495,67400.0
2009-05-04 11:00:00,26.62,26.69,26.61,26.66,134300.0,15.0495,15.0891,15.0439,15.0721,134300.0
2009-05-04 11:10:00,26.65,26.74,26.65,26.72,278200.0,15.0665,15.1174,15.0665,15.1061,278200.0
2009-05-04 11:20:00,26.72,26.73,26.63,26.71,166800.0,15.1061,15.1117,15.0552,15.1004,166800.0
2009-05-04 11:30:00,26.71,26.71,26.66,26.68,200600.0,15.1004,15.1004,15.0721,15.0834,200600.0
2009-05-04 11:40:00,26.68,26.68,26.64,26.66,163300.0,15.0834,15.0834,15.0608,15.0721,163300.0
2009-05-04 11:50:00,26.66,26.67,26.62,26.63,39400.0,15.0721,15.0778,15.0495,15.0552,39400.0
2009-05-04 12:00:00,26.62,26.68,26.58,26.6,311500.0,15.0495,15.0834,15.0269,15.0382,311500.0
2009-05-04 12:10:00,26.59,26.6,26.56,26.6,93100.0,15.0326,15.0382,15.0156,15.0382,93100.0
2009-05-04 12:20:00,26.6,26.61,26.57,26.58,112100.0,15.0382,15.0439,15.0213,15.0269,112100.0
2009-05-04 12:30:00,26.59,26.6,26.56,26.59,51500.0,15.0326,15.0382,15.0156,15.0326,51500.0
2009-05-04 12:40:00,26.59,26.65,26.59,26.63,34800.0,15.0326,15.0665,15.0326,15.0552,34800.0
2009-05-04 12:50:00,26.62,26.62,26.55,26.55,81500.0,15.0495,15.0495,15.01,15.01,81500.0
2009-05-04 13:00:00,26.55,26.56,26.54,26.55,49000.0,15.01,15.0156,15.0043,15.01,49000.0
2009-05-04 13:10:00,26.55,26.58,26.54,26.54,169500.0,15.01,15.0269,15.0043,15.0043,169500.0
2009-05-04 13:20:00,26.54,26.58,26.54,26.56,41200.0,15.0043,15.0269,15.0043,15.0156,41200.0
2009-05-04 13:30:00,26.56,26.59,26.55,26.56,137300.0,15.0156,15.0326,15.01,15.0156,137300.0
2009-05-04 13:40:00,26.57,26.61,26.55,26.59,99500.0,15.0213,15.0439,15.01,15.0326,99500.0
2009-05-04 13:50:00,26.59,26.6,26.55,26.57,40100.0,15.0326,15.0382,15.01,15.0213,40100.0
2009-05-04 14:00:00,26.57,26.58,26.54,26.55,61800.0,15.0213,15.0269,15.0043,15.01,61800.0
2009-05-04 14:10:00,26.55,26.6,26.54,26.59,45800.0,15.01,15.0382,15.0043,15.0326,45800.0
2009-05-04 14:20:00,26.6,26.71,26.59,26.71,285500.0,15.0382,15.1004,15.0326,15.1004,285500.0
2009-05-04 14:30:00,26.7,26.71,26.68,26.71,102000.0,15.0948,15.1004,15.0834,15.1004,102000.0
2009-05-04 14:40:00,26.71,26.75,26.69,26.73,145300.0,15.1004,15.123,15.0891,15.1117,145300.0
2009-05-04 14:50:00,26.73,26.75,26.7,26.75,126500.0,15.1117,15.123,15.0948,15.123,126500.0
2009-05-04 15:00:00,26.75,26.76,26.69,26.7,101800.0,15.123,15.1287,15.0891,15.0948,101800.0
2009-05-04 15:10:00,26.71,26.71,26.67,26.69,130900.0,15.1004,15.1004,15.0778,15.0891,130900.0
2009-05-04 15:20:00,26.69,26.71,26.67,26.7,137200.0,15.0891,15.1004,15.0778,15.0948,137200.0
2009-05-04 15:30:00,26.7,26.72,26.67,26.7,125700.0,15.0948,15.1061,15.0778,15.0948,125700.0
2009-05-04 15:40:00,26.7,26.78,26.69,26.75,349400.0,15.0948,15.14,15.0891,15.123,349400.0
2009-05-04 15:50:00,26.75,26.96,26.73,26.95,462600.0,15.123,15.2417,15.1117,15.2361,462600.0
2009-05-05 09:30:00,26.88,26.88,26.7,26.78,148000.0,15.1965,15.1965,15.0948,15.14,148000.0
2009-05-05 09:40:00,26.77,26.95,26.64,26.95,141300.0,15.1343,15.2361,15.0608,15.2361,141300.0
2009-05-05 09:50:00,26.94,26.95,26.73,26.8,105200.0,15.2304,15.2361,15.1117,15.1513,105200.0
2009-05-05 10:00:00,26.8,26.82,26.68,26.72,292400.0,15.1513,15.1626,15.0834,15.1061,292400.0
2009-05-05 10:10:00,26.71,26.77,26.66,26.67,106300.0,15.1004,15.1343,15.0721,15.0778,106300.0
2009-05-05 10:20:00,26.66,26.7,26.58,26.62,120400.0,15.0721,15.0948,15.0269,15.0495,120400.0
2009-05-05 10:30:00,26.62,26.65,26.57,26.58,86000.0,15.0495,15.0665,15.0213,15.0269,86000.0
2009-05-05 10:40:00,26.58,26.64,26.58,26.61,75400.0,15.0269,15.0608,15.0269,15.0439,75400.0
2009-05-05 10:50:00,26.61,26.62,26.59,26.61,88300.0,15.0439,15.0495,15.0326,15.0439,88300.0
2009-05-05 11:00:00,26.61,26.66,26.6,26.62,56300.0,15.0439,15.0721,15.0382,15.0495,56300.0
2009-05-05 11:10:00,26.61,26.63,26.6,26.62,49000.0,15.0439,15.0552,15.0382,15.0495,49000.0
2009-05-05 11:20:00,26.61,26.73,26.61,26.73,114400.0,15.0439,15.1117,15.0439,15.1117,114400.0
2009-05-05 11:30:00,26.73,26.88,26.73,26.79,74600.0,15.1117,15.1965,15.1117,15.1456,74600.0
2009-05-05 11:40:00,26.79,26.81,26.78,26.8,19500.0,15.1456,15.1569,15.14,15.1513,19500.0
2009-05-05 11:50:00,26.79,26.82,26.78,26.78,51400.0,15.1456,15.1626,15.14,15.14,51400.0
2009-05-05 12:00:00,26.79,26.82,26.78,26.78,46000.0,15.1456,15.1626,15.14,15.14,46000.0
2009-05-05 12:10:00,26.8,26.82,26.8,26.81,25600.0,15.1513,15.1626,15.1513,15.1569,25600.0
2009-05-05 12:20:00,26.81,26.81,26.78,26.8,16000.0,15.1569,15.1569,15.14,15.1513,16000.0
2009-05-05 12:30:00,26.8,26.81,26.78,26.8,29000.0,15.1513,15.1569,15.14,15.1513,29000.0
2009-05-05 12:40:00,26.8,26.82,26.78,26.82,16700.0,15.1513,15.1626,15.14,15.1626,16700.0
2009-05-05 12:50:00,26.82,26.85,26.81,26.83,32600.0,15.1626,15.1796,15.1569,15.1683,32600.0
2009-05-05 13:00:00,26.83,26.86,26.82,26.85,18700.0,15.1683,15.1852,15.1626,15.1796,18700.0
2009-05-05 13:10:00,26.85,26.87,26.8,26.82,21500.0,15.1796,15.1909,15.1513,15.1626,21500.0
2009-05-05 13:20:00,26.81,26.82,26.8,26.8,29400.0,15.1569,15.1626,15.1513,15.1513,29400.0
2009-05-05 13:30:00,26.8,26.81,26.8,26.8,15800.0,15.1513,15.1569,15.1513,15.1513,15800.0
2009-05-05 13:40:00,26.8,26.81,26.78,26.8,46200.0,15.1513,15.1569,15.14,15.1513,46200.0
2009-05-05 13:50:00,26.8,26.83,26.79,26.83,24000.0,15.1513,15.1683,15.1456,15.1683,24000.0
2009-05-05 14:00:00,26.82,26.83,26.79,26.81,22600.0,15.1626,15.1683,15.1456,15.1569,22600.0
2009-05-05 14:10:00,26.8,26.83,26.8,26.81,55100.0,15.1513,15.1683,15.1513,15.1569,55100.0
2009-05-05 14:20:00,26.8,26.82,26.76,26.76,139800.0,15.1513,15.1626,15.1287,15.1287,139800.0
2009-05-05 14:30:00,26.76,26.77,26.74,26.75,96800.0,15.1287,15.1343,15.1174,15.123,96800.0
2009-05-05 14:40:00,26.74,26.8,26.74,26.77,74000.0,15.1174,15.1513,15.1174,15.1343,74000.0
2009-05-05 14:50:00,26.76,26.85,26.76,26.81,91400.0,15.1287,15.1796,15.1287,15.1569,91400.0
2009-05-05 15:00:00,26.81,26.85,26.79,26.8,190800.0,15.1569,15.1796,15.1456,15.1513,190800.0
2009-05-05 15:10:00,26.79,26.8,26.76,26.78,93400.0,15.1456,15.1513,15.1287,15.14,93400.0
2009-05-05 15:20:00,26.77,26.8,26.74,26.76,72500.0,15.1343,15.1513,15.1174,15.1287,72500.0
2009-05-05 15:30:00,26.76,26.82,26.76,26.82,165600.0,15.1287,15.1626,15.1287,15.1626,165600.0
2009-05-05 15:40:00,26.81,26.84,26.78,26.79,407400.0,15.1569,15.1739,15.14,15.1456,407400.0
2009-05-05 15:50:00,26.79,26.88,26.76,26.87,379400.0,15.1456,15.1965,15.1287,15.1909,379400.0
2009-05-06 09:30:00,27.15,27.15,26.79,26.86,194200.0,15.3492,15.3492,15.1456,15.1852,194200.0
2009-05-06 09:40:00,26.85,26.88,26.68,26.69,165900.0,15.1796,15.1965,15.0834,15.0891,165900.0
2009-05-06 09:50:00,26.68,26.7,26.6,26.61,182400.0,15.0834,15.0948,15.0382,15.0439,182400.0
2009-05-06 10:00:00,26.62,26.73,26.59,26.72,228500.0,15.0495,15.1117,15.0326,15.1061,228500.0
2009-05-06 10:10:00,26.72,26.72,26.64,26.71,145700.0,15.1061,15.1061,15.0608,15.1004,145700.0
2009-05-06 10:20:00,26.72,26.86,26.72,26.8,121000.0,15.1061,15.1852,15.1061,15.1513,121000.0
2009-05-06 10:30:00,26.81,26.88,26.81,26.84,64500.0,15.1569,15.1965,15.1569,15.1739,64500.0
2009-05-06 10:40:00,26.85,26.87,26.82,26.83,81800.0,15.1796,15.1909,15.1626,15.1683,81800.0
2009-05-06 10:50:00,26.83,26.89,26.82,26.85,53900.0,15.1683,15.2022,15.1626,15.1796,53900.0
2009-05-06 11:00:00,26.86,26.89,26.82,26.83,57400.0,15.1852,15.2022,15.1626,15.1683,57400.0
2009-05-06 11:10:00,26.83,26.85,26.78,26.78,42200.0,15.1683,15.1796,15.14,15.14,42200.0
2009-05-06 11:20:00,26.79,26.8,26.74,26.76,54300.0,15.1456,15.1513,15.1174,15.1287,54300.0
2009-05-06 11:30:00,26.76,26.8,26.76,26.79,24900.0,15.1287,15.1513,15.1287,15.1456,24900.0
2009-05-06 11:40:00,26.79,26.81,26.77,26.81,53800.0,15.1456,15.1569,15.1343,15.1569,53800.0
2009-05-06 11:50:00,26.8,26.87,26.8,26.84,53600.0,15.1513,15.1909,15.1513,15.1739,53600.0
2009-05-06 12:00:00,26.84,26.84,26.8,26.83,26200.0,15.1739,15.1739,15.1513,15.1683,26200.0
2009-05-06 12:10:00,26.83,26.89,26.83,26.86,46300.0,15.1683,15.2022,15.1683,15.1852,46300.0
2009-05-06 12:20:00,26.87,26.88,26.84,26.85,29800.0,15.1909,15.1965,15.1739,15.1796,29800.0
2009-05-06 12:30:00,26.84,26.85,26.81,26.82,77000.0,15.1739,15.1796,15.1569,15.1626,77000.0
2009-05-06 12:40:00,26.82,26.85,26.8,26.81,60800.0,15.1626,15.1796,15.1513,15.1569,60800.0
2009-05-06 12:50:00,26.81,26.84,26.78,26.79,141300.0,15.1569,15.1739,15.14,15.1456,141300.0
2009-05-06 13:00:00,26.8,26.81,26.75,26.76,26100.0,15.1513,15.1569,15.123,15.1287,26100.0
2009-05-06 13:10:00,26.76,26.78,26.75,26.77,25900.0,15.1287,15.14,15.123,15.1343,25900.0
2009-05-06 13:20:00,26.77,26.8,26.72,26.73,59400.0,15.1343,15.1513,15.1061,15.1117,59400.0
2009-05-06 13:30:00,26.72,26.75,26.7,26.7,95900.0,15.1061,15.123,15.0948,15.0948,95900.0
2009-05-06 13:40:00,26.7,26.76,26.68,26.72,93800.0,15.0948,15.1287,15.0834,15.1061,93800.0
2009-05-06 13:50:00,26.73,26.78,26.7,26.77,92100.0,15.1117,15.14,15.0948,15.1343,92100.0
2009-05-06 14:00:00,26.77,26.78,26.71,26.71,42200.0,15.1343,15.14,15.1004,15.1004,42200.0
2009-05-06 14:10:00,26.72,26.74,26.71,26.72,52700.0,15.1061,15.1174,15.1004,15.1061,52700.0
2009-05-06 14:20:00,26.72,26.72,26.67,26.68,62900.0,15.1061,15.1061,15.0778,15.0834,62900.0
2009-05-06 14:30:00,26.68,26.74,26.68,26.74,133800.0,15.0834,15.1174,15.0834,15.1174,133800.0
2009-05-06 14:40:00,26.73,26.79,26.72,26.78,113700.0,15.1117,15.1456,15.1061,15.14,113700.0
2009-05-06 14:50:00,26.78,26.79,26.71,26.72,87900.0,15.14,15.1456,15.1004,15.1061,87900.0
2009-05-06 15:00:00,26.72,26.75,26.7,26.73,138900.0,15.1061,15.123,15.0948,15.1117,138900.0
2009-05-06 15:10:00,26.72,26.74,26.69,26.71,121800.0,15.1061,15.1174,15.0891,15.1004,121800.0
2009-05-06 15:20:00,26.71,26.75,26.66,26.69,201800.0,15.1004,15.123,15.0721,15.0891,201800.0
2009-05-06 15:30:00,26.69,26.74,26.66,26.67,551600.0,15.0891,15.1174,15.0721,15.0778,551600.0
2009-05-06 15:40:00,26.68,26.73,26.67,26.71,206200.0,15.0834,15.1117,15.0778,15.1004,206200.0
2009-05-06 15:50:00,26.72,26.73,26.64,26.72,346300.0,15.1061,15.1117,15.0608,15.1061,346300.0
2009-05-07 09:30:00,26.73,26.92,26.73,26.78,119100.0,15.1117,15.2191,15.1117,15.14,119100.0
2009-05-07 09:40:00,26.77,26.77,26.67,26.69,160500.0,15.1343,15.1343,15.0778,15.0891,160500.0
2009-05-07 09:50:00,26.69,26.91,26.68,26.91,267400.0,15.0891,15.2135,15.0834,15.2135,267400.0
2009-05-07 10:00:00,26.91,27.01,26.85,26.99,253600.0,15.2135,15.27,15.1796,15.2587,253600.0
2009-05-07 10:10:00,26.99,27.0,26.9,27.0,116300.0,15.2587,15.2644,15.2078,15.2644,116300.0
2009-05-07 10:20:00,27.0,27.0,26.88,26.91,134700.0,15.2644,15.2644,15.1965,15.2135,134700.0
2009-05-07 10:30:00,26.91,27.0,26.85,26.97,162100.0,15.2135,15.2644,15.1796,15.2474,162100.0
2009-05-07 10:40:00,26.96,26.97,26.88,26.92,58300.0,15.2417,15.2474,15.1965,15.2191,58300.0
2009-05-07 10:50:00,26.92,26.94,26.89,26.89,62200.0,15.2191,15.2304,15.2022,15.2022,62200.0
2009-05-07 11:00:00,26.89,26.94,26.87,26.91,62800.0,15.2022,15.2304,15.1909,15.2135,62800.0
2009-05-07 11:10:00,26.91,26.92,26.86,26.89,371900.0,15.2135,15.2191,15.1852,15.2022,371900.0
2009-05-07 11:20:00,26.9,26.97,26.89,26.97,97100.0,15.2078,15.2474,15.2022,15.2474,97100.0
2009-05-07 11:30:00,26.96,26.97,26.92,26.92,62900.0,15.2417,15.2474,15.2191,15.2191,62900.0
2009-05-07 11:40:00,26.92,26.95,26.91,26.93,47400.0,15.2191,15.2361,15.2135,15.2248,47400.0
2009-05-07 11:50:00,26.94,26.97,26.89,26.91,286900.0,15.2304,15.2474,15.2022,15.2135,286900.0
2009-05-07 12:00:00,26.91,26.92,26.89,26.91,138900.0,15.2135,15.2191,15.2022,15.2135,138900.0
2009-05-07 12:10:00,26.91,26.91,26.86,26.87,72100.0,15.2135,15.2135,15.1852,15.1909,72100.0
2009-05-07 12:20:00,26.87,26.88,26.86,26.86,65700.0,15.1909,15.1965,15.1852,15.1852,65700.0
2009-05-07 12:30:00,26.85,26.89,26.85,26.88,93800.0,15.1796,15.2022,15.1796,15.1965,93800.0
2009-05-07 12:40:00,26.88,26.95,26.87,26.94,97100.0,15.1965,15.2361,15.1909,15.2304,97100.0
2009-05-07 12:50:00,26.95,26.95,26.92,26.95,52300.0,15.2361,15.2361,15.2191,15.2361,52300.0
2009-05-07 13:00:00,26.95,27.01,26.91,27.01,183100.0,15.2361,15.27,15.2135,15.27,183100.0
2009-05-07 13:10:00,27.0,27.01,26.98,27.0,90300.0,15.2644,15.27,15.2531,15.2644,90300.0
2009-05-07 13:20:00,26.99,27.0,26.96,26.99,119200.0,15.2587,15.2644,15.2417,15.2587,119200.0
2009-05-07 13:30:00,26.99,27.04,26.99,27.03,137100.0,15.2587,15.287,15.2587,15.2813,137100.0
2009-05-07 13:40:00,27.03,27.03,26.99,27.0,66200.0,15.2813,15.2813,15.2587,15.2644,66200.0
2009-05-07 13:50:00,27.0,27.02,26.95,26.97,275700.0,15.2644,15.2757,15.2361,15.2474,275700.0
2009-05-07 14:00:00,26.97,26.99,26.94,26.94,70500.0,15.2474,15.2587,15.2304,15.2304,70500.0
2009-05-07 14:10:00,26.93,26.93,26.89,26.91,230100.0,15.2248,15.2248,15.2022,15.2135,230100.0
2009-05-07 14:20:00,26.91,26.93,26.9,26.9,73900.0,15.2135,15.2248,15.2078,15.2078,73900.0
2009-05-07 14:30:00,26.9,26.93,26.85,26.85,199600.0,15.2078,15.2248,15.1796,15.1796,199600.0
2009-05-07 14:40:00,26.87,26.89,26.84,26.88,97100.0,15.1909,15.2022,15.1739,15.1965,97100.0
2009-05-07 14:50:00,26.89,26.97,26.89,26.94,184500.0,15.2022,15.2474,15.2022,15.2304,184500.0
2009-05-07 15:00:00,26.94,26.99,26.89,26.92,248200.0,15.2304,15.2587,15.2022,15.2191,248200.0
2009-05-07 15:10:00,26.92,26.95,26.91,26.92,252400.0,15.2191,15.2361,15.2135,15.2191,252400.0
2009-05-07 15:20:00,26.92,26.96,26.91,26.91,347800.0,15.2191,15.2417,15.2135,15.2135,347800.0
2009-05-07 15:30:00,26.9,26.92,26.84,26.92,377000.0,15.2078,15.2191,15.1739,15.2191,377000.0
2009-05-07 15:40:00,26.92,26.94,26.89,26.93,224300.0,15.2191,15.2304,15.2022,15.2248,224300.0
2009-05-07 15:50:00,26.94,26.95,26.84,26.85,623500.0,15.2304,15.2361,15.1739,15.1796,623500.0
2009-05-08 09:30:00,26.98,27.45,26.9,27.43,137000.0,15.2531,15.5188,15.2078,15.5075,137000.0
2009-05-08 09:40:00,27.42,27.56,27.4,27.53,223700.0,15.5018,15.581,15.4905,15.564,223700.0
2009-05-08 09:50:00,27.52,27.52,27.45,27.46,262600.0,15.5583,15.5583,15.5188,15.5244,262600.0
2009-05-08 10:00:00,27.45,27.47,27.33,27.38,160800.0,15.5188,15.5301,15.4509,15.4792,160800.0
2009-05-08 10:10:00,27.37,27.5,27.32,27.45,256800.0,15.4735,15.547,15.4453,15.5188,256800.0
2009-05-08 10:20:00,27.44,27.55,27.41,27.53,334900.0,15.5131,15.5753,15.4962,15.564,334900.0
2009-05-08 10:30:00,27.53,27.64,27.51,27.64,144400.0,15.564,15.6262,15.5527,15.6262,144400.0
2009-05-08 10:40:00,27.64,27.76,27.64,27.72,350600.0,15.6262,15.694,15.6262,15.6714,350600.0
2009-05-08 10:50:00,27.73,27.8,27.69,27.73,96500.0,15.6771,15.7166,15.6544,15.6771,96500.0
2009-05-08 11:00:00,27.73,27.82,27.68,27.71,141300.0,15.6771,15.7279,15.6488,15.6658,141300.0
2009-05-08 11:10:00,27.71,27.73,27.67,27.7,75000.0,15.6658,15.6771,15.6431,15.6601,75000.0
2009-05-08 11:20:00,27.7,27.71,27.61,27.63,93800.0,15.6601,15.6658,15.6092,15.6205,93800.0
2009-05-08 11:30:00,27.63,27.64,27.55,27.55,95500.0,15.6205,15.6262,15.5753,15.5753,95500.0
2009-05-08 11:40:00,27.55,27.6,27.53,27.53,94100.0,15.5753,15.6036,15.564,15.564,94100.0
2009-05-08 11:50:00,27.53,27.59,27.53,27.59,35400.0,15.564,15.5979,15.564,15.5979,35400.0
2009-05-08 12:00:00,27.59,27.61,27.55,27.58,58000.0,15.5979,15.6092,15.5753,15.5923,58000.0
2009-05-08 12:10:00,27.58,27.61,27.55,27.57,63000.0,15.5923,15.6092,15.5753,15.5866,63000.0
2009-05-08 12:20:00,27.58,27.58,27.51,27.51,150800.0,15.5923,15.5923,15.5527,15.5527,150800.0
2009-05-08 12:30:00,27.52,27.53,27.49,27.49,69100.0,15.5583,15.564,15.5414,15.5414,69100.0
2009-05-08 12:40:00,27.5,27.53,27.49,27.51,205600.0,15.547,15.564,15.5414,15.5527,205600.0
2009-05-08 12:50:00,27.52,27.67,27.51,27.63,409500.0,15.5583,15.6431,15.5527,15.6205,409500.0
2009-05-08 13:00:00,27.63,27.64,27.51,27.52,70400.0,15.6205,15.6262,15.5527,15.5583,70400.0
2009-05-08 13:10:00,27.52,27.55,27.51,27.53,169300.0,15.5583,15.5753,15.5527,15.564,169300.0
2009-05-08 13:20:00,27.54,27.57,27.53,27.54,49600.0,15.5696,15.5866,15.564,15.5696,49600.0
2009-05-08 13:30:00,27.54,27.55,27.51,27.53,118300.0,15.5696,15.5753,15.5527,15.564,118300.0
2009-05-08 13:40:00,27.53,27.56,27.5,27.55,74200.0,15.564,15.581,15.547,15.5753,74200.0
2009-05-08 13:50:00,27.55,27.55,27.48,27.49,71800.0,15.5753,15.5753,15.5357,15.5414,71800.0
2009-05-08 14:00:00,27.49,27.51,27.47,27.48,133100.0,15.5414,15.5527,15.5301,15.5357,133100.0
2009-05-08 14:10:00,27.48,27.54,27.48,27.5,151600.0,15.5357,15.5696,15.5357,15.547,151600.0
2009-05-08 14:20:00,27.5,27.52,27.47,27.49,316800.0,15.547,15.5583,15.5301,15.5414,316800.0
2009-05-08 14:30:00,27.49,27.52,27.46,27.48,268900.0,15.5414,15.5583,15.5244,15.5357,268900.0
2009-05-08 14:40:00,27.48,27.52,27.43,27.51,226700.0,15.5357,15.5583,15.5075,15.5527,226700.0
2009-05-08 14:50:00,27.52,27.52,27.42,27.42,155700.0,15.5583,15.5583,15.5018,15.5018,155700.0
2009-05-08 15:00:00,27.42,27.42,27.31,27.32,175900.0,15.5018,15.5018,15.4396,15.4453,175900.0
2009-05-08 15:10:00,27.32,27.33,27.21,27.21,249900.0,15.4453,15.4509,15.3831,15.3831,249900.0
2009-05-08 15:20:00,27.21,27.24,27.17,27.2,237800.0,15.3831,15.4,15.3605,15.3774,237800.0
2009-05-08 15:30:00,27.2,27.21,27.11,27.17,236200.0,15.3774,15.3831,15.3265,15.3605,236200.0
2009-05-08 15:40:00,27.17,27.28,27.17,27.22,359200.0,15.3605,15.4227,15.3605,15.3887,359200.0
2009-05-08 15:50:00,27.21,27.31,27.16,27.3,501200.0,15.3831,15.4396,15.3548,15.434,501200.0
2009-05-11 09:30:00,27.04,27.28,27.01,27.26,154100.0,15.287,15.4227,15.27,15.4114,154100.0
2009-05-11 09:40:00,27.27,27.27,27.1,27.14,147400.0,15.417,15.417,15.3209,15.3435,147400.0
2009-05-11 09:50:00,27.15,27.39,27.15,27.25,127800.0,15.3492,15.4848,15.3492,15.4057,127800.0
2009-05-11 10:00:00,27.25,27.25,27.15,27.18,107300.0,15.4057,15.4057,15.3492,15.3661,107300.0
2009-05-11 10:10:00,27.17,27.21,27.11,27.21,152200.0,15.3605,15.3831,15.3265,15.3831,152200.0
2009-05-11 10:20:00,27.21,27.22,27.02,27.02,170700.0,15.3831,15.3887,15.2757,15.2757,170700.0
2009-05-11 10:30:00,27.02,27.2,27.0,27.04,111000.0,15.2757,15.3774,15.2644,15.287,111000.0
2009-05-11 10:40:00,27.04,27.06,26.98,26.99,115400.0,15.287,15.2983,15.2531,15.2587,115400.0
2009-05-11 10:50:00,26.98,27.09,26.98,27.09,132100.0,15.2531,15.3152,15.2531,15.3152,132100.0
2009-05-11 11:00:00,27.09,27.11,27.0,27.06,49000.0,15.3152,15.3265,15.2644,15.2983,49000.0
2009-05-11 11:10:00,27.07,27.13,27.06,27.07,41400.0,15.3039,15.3379,15.2983,15.3039,41400.0
2009-05-11 11:20:00,27.07,27.1,27.07,27.07,28400.0,15.3039,15.3209,15.3039,15.3039,28400.0
2009-05-11 11:30:00,27.07,27.08,27.04,27.08,65600.0,15.3039,15.3096,15.287,15.3096,65600.0
2009-05-11 11:40:00,27.08,27.14,27.08,27.13,41600.0,15.3096,15.3435,15.3096,15.3379,41600.0
2009-05-11 11:50:00,27.14,27.17,27.11,27.16,40300.0,15.3435,15.3605,15.3265,15.3548,40300.0
2009-05-11 12:00:00,27.15,27.16,27.12,27.12,57600.0,15.3492,15.3548,15.3322,15.3322,57600.0
2009-05-11 12:10:00,27.11,27.16,27.08,27.13,126200.0,15.3265,15.3548,15.3096,15.3379,126200.0
2009-05-11 12:20:00,27.13,27.17,27.12,27.15,25400.0,15.3379,15.3605,15.3322,15.3492,25400.0
2009-05-11 12:30:00,27.14,27.2,27.12,27.19,78400.0,15.3435,15.3774,15.3322,15.3718,78400.0
2009-05-11 12:40:00,27.18,27.21,27.18,27.2,33100.0,15.3661,15.3831,15.3661,15.3774,33100.0
2009-05-11 12:50:00,27.19,27.19,27.16,27.19,15700.0,15.3718,15.3718,15.3548,15.3718,15700.0
2009-05-11 13:00:00,27.19,27.2,27.13,27.18,50000.0,15.3718,15.3774,15.3379,15.3661,50000.0
2009-05-11 13:10:00,27.19,27.21,27.18,27.21,20700.0,15.3718,15.3831,15.3661,15.3831,20700.0
2009-05-11 13:20:00,27.21,27.21,27.19,27.2,12200.0,15.3831,15.3831,15.3718,15.3774,12200.0
2009-05-11 13:30:00,27.19,27.25,27.18,27.2,52700.0,15.3718,15.4057,15.3661,15.3774,52700.0
2009-05-11 13:40:00,27.2,27.21,27.17,27.19,28700.0,15.3774,15.3831,15.3605,15.3718,28700.0
2009-05-11 13:50:00,27.19,27.2,27.17,27.18,23700.0,15.3718,15.3774,15.3605,15.3661,23700.0
2009-05-11 14:00:00,27.18,27.18,27.15,27.16,22100.0,15.3661,15.3661,15.3492,15.3548,22100.0
2009-05-11 14:10:00,27.16,27.2,27.16,27.2,46200.0,15.3548,15.3774,15.3548,15.3774,46200.0
2009-05-11 14:20:00,27.19,27.24,27.18,27.23,83500.0,15.3718,15.4,15.3661,15.3944,83500.0
2009-05-11 14:30:00,27.23,27.26,27.2,27.23,92300.0,15.3944,15.4114,15.3774,15.3944,92300.0
2009-05-11 14:40:00,27.24,27.28,27.21,27.24,63500.0,15.4,15.4227,15.3831,15.4,63500.0
2009-05-11 14:50:00,27.25,27.29,27.25,27.29,22200.0,15.4057,15.4283,15.4057,15.4283,22200.0
2009-05-11 15:00:00,27.28,27.28,27.23,27.23,60900.0,15.4227,15.4227,15.3944,15.3944,60900.0
2009-05-11 15:10:00,27.23,27.28,27.23,27.24,84500.0,15.3944,15.4227,15.3944,15.4,84500.0
2009-05-11 15:20:00,27.24,27.25,27.18,27.21,153900.0,15.4,15.4057,15.3661,15.3831,153900.0
2009-05-11 15:30:00,27.21,27.21,27.17,27.2,157000.0,15.3831,15.3831,15.3605,15.3774,157000.0
2009-05-11 15:40:00,27.2,27.29,27.17,27.24,107200.0,15.3774,15.4283,15.3605,15.4,107200.0
2009-05-11 15:50:00,27.24,27.28,27.14,27.16,490000.0,15.4,15.4227,15.3435,15.3548,490000.0
2009-05-12 09:30:00,27.3,27.5,27.07,27.19,209300.0,15.434,15.547,15.3039,15.3718,209300.0
2009-05-12 09:40:00,27.2,27.33,27.19,27.33,96100.0,15.3774,15.4509,15.3718,15.4509,96100.0
2009-05-12 09:50:00,27.33,27.41,27.24,27.26,147000.0,15.4509,15.4962,15.4,15.4114,147000.0
2009-05-12 10:00:00,27.25,27.26,27.17,27.17,166100.0,15.4057,15.4114,15.3605,15.3605,166100.0
2009-05-12 10:10:00,27.16,27.21,27.15,27.2,159600.0,15.3548,15.3831,15.3492,15.3774,159600.0
2009-05-12 10:20:00,27.2,27.28,27.14,27.19,221500.0,15.3774,15.4227,15.3435,15.3718,221500.0
2009-05-12 10:30:00,27.19,27.2,27.16,27.19,94800.0,15.3718,15.3774,15.3548,15.3718,94800.0
2009-05-12 10:40:00,27.19,27.22,27.16,27.17,77400.0,15.3718,15.3887,15.3548,15.3605,77400.0
2009-05-12 10:50:00,27.17,27.22,27.12,27.22,90400.0,15.3605,15.3887,15.3322,15.3887,90400.0
2009-05-12 11:00:00,27.21,27.23,27.08,27.14,93000.0,15.3831,15.3944,15.3096,15.3435,93000.0
2009-05-12 11:10:00,27.15,27.18,27.1,27.15,66200.0,15.3492,15.3661,15.3209,15.3492,66200.0
2009-05-12 11:20:00,27.16,27.22,27.09,27.13,161400.0,15.3548,15.3887,15.3152,15.3379,161400.0
2009-05-12 11:30:00,27.13,27.2,27.13,27.2,52400.0,15.3379,15.3774,15.3379,15.3774,52400.0
2009-05-12 11:40:00,27.19,27.2,27.17,27.18,47300.0,15.3718,15.3774,15.3605,15.3661,47300.0
2009-05-12 11:50:00,27.18,27.2,27.16,27.2,48700.0,15.3661,15.3774,15.3548,15.3774,48700.0
2009-05-12 12:00:00,27.2,27.24,27.15,27.17,64500.0,15.3774,15.4,15.3492,15.3605,64500.0
2009-05-12 12:10:00,27.17,27.24,27.16,27.21,62100.0,15.3605,15.4,15.3548,15.3831,62100.0
2009-05-12 12:20:00,27.2,27.24,27.18,27.2,87900.0,15.3774,15.4,15.3661,15.3774,87900.0
2009-05-12 12:30:00,27.2,27.21,27.17,27.18,115200.0,15.3774,15.3831,15.3605,15.3661,115200.0
2009-05-12 12:40:00,27.2,27.21,27.17,27.17,47400.0,15.3774,15.3831,15.3605,15.3605,47400.0
2009-05-12 12:50:00,27.16,27.18,27.13,27.13,27500.0,15.3548,15.3661,15.3379,15.3379,27500.0
2009-05-12 13:00:00,27.13,27.16,27.11,27.13,57700.0,15.3379,15.3548,15.3265,15.3379,57700.0
2009-05-12 13:10:00,27.14,27.15,27.1,27.13,56600.0,15.3435,15.3492,15.3209,15.3379,56600.0
2009-05-12 13:20:00,27.14,27.15,27.12,27.15,38900.0,15.3435,15.3492,15.3322,15.3492,38900.0
2009-05-12 13:30:00,27.15,27.17,27.13,27.14,42500.0,15.3492,15.3605,15.3379,15.3435,42500.0
2009-05-12 13:40:00,27.15,27.18,27.14,27.15,53800.0,15.3492,15.3661,15.3435,15.3492,53800.0
2009-05-12 13:50:00,27.15,27.16,27.12,27.14,82900.0,15.3492,15.3548,15.3322,15.3435,82900.0
2009-05-12 14:00:00,27.13,27.18,27.13,27.16,62400.0,15.3379,15.3661,15.3379,15.3548,62400.0
2009-05-12 14:10:00,27.16,27.17,27.14,27.16,32100.0,15.3548,15.3605,15.3435,15.3548,32100.0
2009-05-12 14:20:00,27.15,27.2,27.12,27.17,153200.0,15.3492,15.3774,15.3322,15.3605,153200.0
2009-05-12 14:30:00,27.16,27.2,27.13,27.2,66600.0,15.3548,15.3774,15.3379,15.3774,66600.0
2009-05-12 14:40:00,27.19,27.24,27.17,27.23,83900.0,15.3718,15.4,15.3605,15.3944,83900.0
2009-05-12 14:50:00,27.24,27.29,27.21,27.27,87600.0,15.4,15.4283,15.3831,15.417,87600.0
2009-05-12 15:00:00,27.27,27.35,27.26,27.32,89300.0,15.417,15.4622,15.4114,15.4453,89300.0
2009-05-12 15:10:00,27.33,27.35,27.32,27.32,109000.0,15.4509,15.4622,15.4453,15.4453,109000.0
2009-05-12 15:20:00,27.31,27.39,27.3,27.34,120400.0,15.4396,15.4848,15.434,15.4566,120400.0
2009-05-12 15:30:00,27.34,27.38,27.33,27.35,167600.0,15.4566,15.4792,15.4509,15.4622,167600.0
2009-05-12 15:40:00,27.35,27.38,27.31,27.32,294000.0,15.4622,15.4792,15.4396,15.4453,294000.0
2009-05-12 15:50:00,27.32,27.35,27.31,27.32,369100.0,15.4453,15.4622,15.4396,15.4453,369100.0
2009-05-13 09:30:00,27.06,27.1,26.97,27.03,132300.0,15.2983,15.3209,15.2474,15.2813,132300.0
2009-05-13 09:40:00,27.06,27.07,26.98,27.0,95000.0,15.2983,15.3039,15.2531,15.2644,95000.0
2009-05-13 09:50:00,27.0,27.05,26.99,27.02,122800.0,15.2644,15.2926,15.2587,15.2757,122800.0
2009-05-13 10:00:00,27.02,27.09,26.99,27.08,125300.0,15.2757,15.3152,15.2587,15.3096,125300.0
2009-05-13 10:10:00,27.08,27.1,27.06,27.09,144000.0,15.3096,15.3209,15.2983,15.3152,144000.0
2009-05-13 10:20:00,27.09,27.14,27.08,27.14,132000.0,15.3152,15.3435,15.3096,15.3435,132000.0
2009-05-13 10:30:00,27.14,27.2,27.13,27.15,187000.0,15.3435,15.3774,15.3379,15.3492,187000.0
2009-05-13 10:40:00,27.14,27.15,26.95,26.98,365400.0,15.3435,15.3492,15.2361,15.2531,365400.0
2009-05-13 10:50:00,26.98,26.98,26.91,26.96,69800.0,15.2531,15.2531,15.2135,15.2417,69800.0
2009-05-13 11:00:00,26.96,27.02,26.95,26.97,69600.0,15.2417,15.2757,15.2361,15.2474,69600.0
2009-05-13 11:10:00,26.97,27.0,26.97,26.97,40000.0,15.2474,15.2644,15.2474,15.2474,40000.0
2009-05-13 11:20:00,26.98,26.99,26.97,26.97,24900.0,15.2531,15.2587,15.2474,15.2474,24900.0
2009-05-13 11:30:00,26.97,26.97,26.9,26.9,54600.0,15.2474,15.2474,15.2078,15.2078,54600.0
2009-05-13 11:40:00,26.9,26.9,26.88,26.89,52400.0,15.2078,15.2078,15.1965,15.2022,52400.0
2009-05-13 11:50:00,26.88,26.9,26.88,26.88,20600.0,15.1965,15.2078,15.1965,15.1965,20600.0
2009-05-13 12:00:00,26.88,26.92,26.87,26.9,61900.0,15.1965,15.2191,15.1909,15.2078,61900.0
2009-05-13 12:10:00,26.89,26.9,26.83,26.83,57300.0,15.2022,15.2078,15.1683,15.1683,57300.0
2009-05-13 12:20:00,26.83,26.85,26.82,26.82,46800.0,15.1683,15.1796,15.1626,15.1626,46800.0
2009-05-13 12:30:00,26.82,26.83,26.76,26.76,293600.0,15.1626,15.1683,15.1287,15.1287,293600.0
2009-05-13 12:40:00,26.76,26.76,26.72,26.73,183700.0,15.1287,15.1287,15.1061,15.1117,183700.0
2009-05-13 12:50:00,26.73,26.74,26.69,26.7,59000.0,15.1117,15.1174,15.0891,15.0948,59000.0
2009-05-13 13:00:00,26.69,26.72,26.63,26.65,84800.0,15.0891,15.1061,15.0552,15.0665,84800.0
2009-05-13 13:10:00,26.64,26.64,26.6,26.62,27200.0,15.0608,15.0608,15.0382,15.0495,27200.0
2009-05-13 13:20:00,26.62,26.63,26.57,26.57,262400.0,15.0495,15.0552,15.0213,15.0213,262400.0
2009-05-13 13:30:00,26.57,26.62,26.56,26.61,418000.0,15.0213,15.0495,15.0156,15.0439,418000.0
2009-05-13 13:40:00,26.6,26.63,26.59,26.62,27300.0,15.0382,15.0552,15.0326,15.0495,27300.0
2009-05-13 13:50:00,26.61,26.65,26.58,26.65,66600.0,15.0439,15.0665,15.0269,15.0665,66600.0
2009-05-13 14:00:00,26.66,26.66,26.59,26.6,46500.0,15.0721,15.0721,15.0326,15.0382,46500.0
2009-05-13 14:10:00,26.6,26.62,26.58,26.59,84900.0,15.0382,15.0495,15.0269,15.0326,84900.0
2009-05-13 14:20:00,26.59,26.66,26.58,26.65,86900.0,15.0326,15.0721,15.0269,15.0665,86900.0
2009-05-13 14:30:00,26.64,26.69,26.62,26.68,110000.0,15.0608,15.0891,15.0495,15.0834,110000.0
2009-05-13 14:40:00,26.67,26.71,26.66,26.69,56100.0,15.0778,15.1004,15.0721,15.0891,56100.0
2009-05-13 14:50:00,26.7,26.75,26.68,26.75,116000.0,15.0948,15.123,15.0834,15.123,116000.0
2009-05-13 15:00:00,26.74,26.75,26.69,26.7,94900.0,15.1174,15.123,15.0891,15.0948,94900.0
2009-05-13 15:10:00,26.71,26.74,26.69,26.7,109000.0,15.1004,15.1174,15.0891,15.0948,109000.0
2009-05-13 15:20:00,26.71,26.76,26.67,26.69,91300.0,15.1004,15.1287,15.0778,15.0891,91300.0
2009-05-13 15:30:00,26.69,26.75,26.68,26.68,438100.0,15.0891,15.123,15.0834,15.0834,438100.0
2009-05-13 15:40:00,26.69,26.76,26.66,26.72,351200.0,15.0891,15.1287,15.0721,15.1061,351200.0
2009-05-13 15:50:00,26.72,26.73,26.6,26.61,796600.0,15.1061,15.1117,15.0382,15.0439,796600.0
2009-05-14 09:30:00,26.7,26.73,26.53,26.59,199300.0,15.0948,15.1117,14.9986,15.0326,199300.0
2009-05-14 09:40:00,26.64,26.84,26.64,26.74,116300.0,15.0608,15.1739,15.0608,15.1174,116300.0
2009-05-14 09:50:00,26.73,26.85,26.72,26.72,271400.0,15.1117,15.1796,15.1061,15.1061,271400.0
2009-05-14 10:00:00,26.73,26.74,26.56,26.69,128600.0,15.1117,15.1174,15.0156,15.0891,128600.0
2009-05-14 10:10:00,26.7,26.71,26.58,26.6,85300.0,15.0948,15.1004,15.0269,15.0382,85300.0
2009-05-14 10:20:00,26.6,26.64,26.51,26.54,82500.0,15.0382,15.0608,14.9873,15.0043,82500.0
2009-05-14 10:30:00,26.53,26.62,26.47,26.48,126700.0,14.9986,15.0495,14.9647,14.9704,126700.0
2009-05-14 10:40:00,26.48,26.51,26.36,26.37,61300.0,14.9704,14.9873,14.9025,14.9082,61300.0
2009-05-14 10:50:00,26.37,26.38,26.27,26.33,101300.0,14.9082,14.9138,14.8517,14.8856,101300.0
2009-05-14 11:00:00,26.33,26.37,26.25,26.28,78100.0,14.8856,14.9082,14.8404,14.8573,78100.0
2009-05-14 11:10:00,26.27,26.31,26.26,26.28,119000.0,14.8517,14.8743,14.846,14.8573,119000.0
2009-05-14 11:20:00,26.29,26.39,26.28,26.39,48500.0,14.863,14.9195,14.8573,14.9195,48500.0
2009-05-14 11:30:00,26.4,26.42,26.35,26.41,56900.0,14.9252,14.9365,14.8969,14.9308,56900.0
2009-05-14 11:40:00,26.42,26.5,26.42,26.5,29900.0,14.9365,14.9817,14.9365,14.9817,29900.0
2009-05-14 11:50:00,26.51,26.53,26.47,26.49,48900.0,14.9873,14.9986,14.9647,14.976,48900.0
2009-05-14 12:00:00,26.49,26.53,26.45,26.48,63700.0,14.976,14.9986,14.9534,14.9704,63700.0
2009-05-14 12:10:00,26.48,26.49,26.47,26.48,25500.0,14.9704,14.976,14.9647,14.9704,25500.0
2009-05-14 12:20:00,26.47,26.48,26.43,26.46,34200.0,14.9647,14.9704,14.9421,14.9591,34200.0
2009-05-14 12:30:00,26.46,26.51,26.45,26.5,54400.0,14.9591,14.9873,14.9534,14.9817,54400.0
2009-05-14 12:40:00,26.5,26.5,26.47,26.49,31300.0,14.9817,14.9817,14.9647,14.976,31300.0
2009-05-14 12:50:00,26.49,26.49,26.44,26.48,37700.0,14.976,14.976,14.9478,14.9704,37700.0
2009-05-14 13:00:00,26.47,26.5,26.45,26.47,74400.0,14.9647,14.9817,14.9534,14.9647,74400.0
2009-05-14 13:10:00,26.47,26.47,26.43,26.43,18700.0,14.9647,14.9647,14.9421,14.9421,18700.0
2009-05-14 13:20:00,26.43,26.47,26.43,26.46,23500.0,14.9421,14.9647,14.9421,14.9591,23500.0
2009-05-14 13:30:00,26.45,26.46,26.42,26.46,21500.0,14.9534,14.9591,14.9365,14.9591,21500.0
2009-05-14 13:40:00,26.46,26.48,26.45,26.47,27600.0,14.9591,14.9704,14.9534,14.9647,27600.0
2009-05-14 13:50:00,26.48,26.49,26.45,26.48,25100.0,14.9704,14.976,14.9534,14.9704,25100.0
2009-05-14 14:00:00,26.47,26.51,26.47,26.49,24700.0,14.9647,14.9873,14.9647,14.976,24700.0
2009-05-14 14:10:00,26.5,26.57,26.49,26.57,50100.0,14.9817,15.0213,14.976,15.0213,50100.0
2009-05-14 14:20:00,26.57,26.6,26.56,26.6,159800.0,15.0213,15.0382,15.0156,15.0382,159800.0
2009-05-14 14:30:00,26.6,26.63,26.58,26.62,147400.0,15.0382,15.0552,15.0269,15.0495,147400.0
2009-05-14 14:40:00,26.62,26.65,26.59,26.59,89000.0,15.0495,15.0665,15.0326,15.0326,89000.0
2009-05-14 14:50:00,26.59,26.64,26.59,26.62,97700.0,15.0326,15.0608,15.0326,15.0495,97700.0
2009-05-14 15:00:00,26.63,26.64,26.57,26.57,169700.0,15.0552,15.0608,15.0213,15.0213,169700.0
2009-05-14 15:10:00,26.57,26.6,26.54,26.57,84400.0,15.0213,15.0382,15.0043,15.0213,84400.0
2009-05-14 15:20:00,26.58,26.6,26.56,26.57,92900.0,15.0269,15.0382,15.0156,15.0213,92900.0
2009-05-14 15:30:00,26.56,26.57,26.49,26.55,199200.0,15.0156,15.0213,14.976,15.01,199200.0
2009-05-14 15:40:00,26.55,26.67,26.52,26.63,217800.0,15.01,15.0778,14.993,15.0552,217800.0
2009-05-14 15:50:00,26.64,26.64,26.51,26.54,577900.0,15.0608,15.0608,14.9873,15.0043,577900.0
2009-05-15 09:30:00,26.4,26.42,26.15,26.17,419600.0,14.9252,14.9365,14.7838,14.7951,419600.0
2009-05-15 09:40:00,26.16,26.16,26.04,26.1,182300.0,14.7895,14.7895,14.7216,14.7555,182300.0
2009-05-15 09:50:00,26.09,26.1,26.03,26.05,166900.0,14.7499,14.7555,14.716,14.7273,166900.0
2009-05-15 10:00:00,26.05,26.05,26.0,26.0,199100.0,14.7273,14.7273,14.699,14.699,199100.0
2009-05-15 10:10:00,26.0,26.04,25.97,26.02,152000.0,14.699,14.7216,14.6821,14.7103,152000.0
2009-05-15 10:20:00,26.02,26.05,25.96,25.97,119300.0,14.7103,14.7273,14.6764,14.6821,119300.0
2009-05-15 10:30:00,25.98,26.05,25.97,26.03,356700.0,14.6877,14.7273,14.6821,14.716,356700.0
2009-05-15 10:40:00,26.03,26.08,26.03,26.06,124200.0,14.716,14.7442,14.716,14.7329,124200.0
2009-05-15 10:50:00,26.07,26.08,26.04,26.05,63800.0,14.7386,14.7442,14.7216,14.7273,63800.0
2009-05-15 11:00:00,26.05,26.07,26.03,26.03,97300.0,14.7273,14.7386,14.716,14.716,97300.0
2009-05-15 11:10:00,26.04,26.06,26.04,26.05,34500.0,14.7216,14.7329,14.7216,14.7273,34500.0
2009-05-15 11:20:00,26.04,26.05,25.99,26.0,70300.0,14.7216,14.7273,14.6934,14.699,70300.0
2009-05-15 11:30:00,26.01,26.01,25.87,25.88,135500.0,14.7047,14.7047,14.6255,14.6312,135500.0
2009-05-15 11:40:00,25.87,25.88,25.7,25.71,521900.0,14.6255,14.6312,14.5294,14.5351,521900.0
2009-05-15 11:50:00,25.72,25.81,25.66,25.8,356300.0,14.5407,14.5916,14.5068,14.5859,356300.0
2009-05-15 12:00:00,25.79,25.84,25.76,25.83,331500.0,14.5803,14.6086,14.5633,14.6029,331500.0
2009-05-15 12:10:00,25.82,25.83,25.78,25.83,152900.0,14.5973,14.6029,14.5746,14.6029,152900.0
2009-05-15 12:20:00,25.84,26.06,25.84,26.06,444200.0,14.6086,14.7329,14.6086,14.7329,444200.0
2009-05-15 12:30:00,26.05,26.1,25.93,26.03,374100.0,14.7273,14.7555,14.6594,14.716,374100.0
2009-05-15 12:40:00,26.03,26.03,25.9,25.91,276800.0,14.716,14.716,14.6425,14.6481,276800.0
2009-05-15 12:50:00,25.91,26.02,25.91,26.02,384000.0,14.6481,14.7103,14.6481,14.7103,384000.0
2009-05-15 13:00:00,26.02,26.03,25.96,26.01,239800.0,14.7103,14.716,14.6764,14.7047,239800.0
2009-05-15 13:10:00,26.0,26.0,25.97,26.0,151700.0,14.699,14.699,14.6821,14.699,151700.0
2009-05-15 13:20:00,26.01,26.01,25.95,25.96,136500.0,14.7047,14.7047,14.6707,14.6764,136500.0
2009-05-15 13:30:00,25.96,26.0,25.96,25.98,89400.0,14.6764,14.699,14.6764,14.6877,89400.0
2009-05-15 13:40:00,25.98,25.98,25.93,25.97,132500.0,14.6877,14.6877,14.6594,14.6821,132500.0
2009-05-15 13:50:00,25.97,25.98,25.96,25.97,17900.0,14.6821,14.6877,14.6764,14.6821,17900.0
2009-05-15 14:00:00,25.97,26.01,25.95,26.01,48300.0,14.6821,14.7047,14.6707,14.7047,48300.0
2009-05-15 14:10:00,26.01,26.01,25.97,26.0,32000.0,14.7047,14.7047,14.6821,14.699,32000.0
2009-05-15 14:20:00,25.99,26.0,25.95,25.97,46400.0,14.6934,14.699,14.6707,14.6821,46400.0
2009-05-15 14:30:00,25.98,25.98,25.96,25.97,56600.0,14.6877,14.6877,14.6764,14.6821,56600.0
2009-05-15 14:40:00,25.97,25.97,25.91,25.94,194900.0,14.6821,14.6821,14.6481,14.6651,194900.0
2009-05-15 14:50:00,25.93,25.95,25.9,25.91,81400.0,14.6594,14.6707,14.6425,14.6481,81400.0
2009-05-15 15:00:00,25.91,25.91,25.87,25.9,201700.0,14.6481,14.6481,14.6255,14.6425,201700.0
2009-05-15 15:10:00,25.9,25.92,25.84,25.85,195900.0,14.6425,14.6538,14.6086,14.6142,195900.0
2009-05-15 15:20:00,25.85,25.94,25.85,25.91,362200.0,14.6142,14.6651,14.6142,14.6481,362200.0
2009-05-15 15:30:00,25.92,25.92,25.88,25.9,206400.0,14.6538,14.6538,14.6312,14.6425,206400.0
2009-05-15 15:40:00,25.9,25.98,25.87,25.93,486700.0,14.6425,14.6877,14.6255,14.6594,486700.0
2009-05-15 15:50:00,25.93,25.96,25.91,25.95,1178400.0,14.6594,14.6764,14.6481,14.6707,1178400.0
2009-05-18 09:30:00,26.12,26.15,26.03,26.07,175400.0,14.7669,14.7838,14.716,14.7386,175400.0
2009-05-18 09:40:00,26.06,26.06,25.93,25.95,230000.0,14.7329,14.7329,14.6594,14.6707,230000.0
2009-05-18 09:50:00,25.95,25.97,25.88,25.88,116400.0,14.6707,14.6821,14.6312,14.6312,116400.0
2009-05-18 10:00:00,25.88,25.93,25.87,25.89,275200.0,14.6312,14.6594,14.6255,14.6368,275200.0
2009-05-18 10:10:00,25.89,25.91,25.83,25.86,133800.0,14.6368,14.6481,14.6029,14.6199,133800.0
2009-05-18 10:20:00,25.87,25.92,25.85,25.88,124700.0,14.6255,14.6538,14.6142,14.6312,124700.0
2009-05-18 10:30:00,25.88,25.9,25.74,25.76,158600.0,14.6312,14.6425,14.552,14.5633,158600.0
2009-05-18 10:40:00,25.75,25.81,25.75,25.81,154200.0,14.5577,14.5916,14.5577,14.5916,154200.0
2009-05-18 10:50:00,25.81,25.81,25.72,25.79,147500.0,14.5916,14.5916,14.5407,14.5803,147500.0
2009-05-18 11:00:00,25.79,25.81,25.79,25.8,36800.0,14.5803,14.5916,14.5803,14.5859,36800.0
2009-05-18 11:10:00,25.79,25.81,25.76,25.77,99100.0,14.5803,14.5916,14.5633,14.569,99100.0
2009-05-18 11:20:00,25.76,25.78,25.76,25.78,76000.0,14.5633,14.5746,14.5633,14.5746,76000.0
2009-05-18 11:30:00,25.78,25.79,25.77,25.77,84000.0,14.5746,14.5803,14.569,14.569,84000.0
2009-05-18 11:40:00,25.77,25.77,25.73,25.73,53700.0,14.569,14.569,14.5464,14.5464,53700.0
2009-05-18 11:50:00,25.73,25.77,25.72,25.73,215900.0,14.5464,14.569,14.5407,14.5464,215900.0
2009-05-18 12:00:00,25.74,25.76,25.7,25.7,119400.0,14.552,14.5633,14.5294,14.5294,119400.0
2009-05-18 12:10:00,25.7,25.73,25.7,25.72,73300.0,14.5294,14.5464,14.5294,14.5407,73300.0
2009-05-18 12:20:00,25.72,25.73,25.65,25.65,149800.0,14.5407,14.5464,14.5011,14.5011,149800.0
2009-05-18 12:30:00,25.65,25.69,25.65,25.67,105200.0,14.5011,14.5238,14.5011,14.5124,105200.0
2009-05-18 12:40:00,25.67,25.74,25.67,25.74,37900.0,14.5124,14.552,14.5124,14.552,37900.0
2009-05-18 12:50:00,25.74,25.74,25.71,25.72,28700.0,14.552,14.552,14.5351,14.5407,28700.0
2009-05-18 13:00:00,25.73,25.74,25.72,25.74,19000.0,14.5464,14.552,14.5407,14.552,19000.0
2009-05-18 13:10:00,25.74,25.75,25.7,25.72,31500.0,14.552,14.5577,14.5294,14.5407,31500.0
2009-05-18 13:20:00,25.72,25.73,25.7,25.72,26900.0,14.5407,14.5464,14.5294,14.5407,26900.0
2009-05-18 13:30:00,25.73,25.73,25.7,25.7,116900.0,14.5464,14.5464,14.5294,14.5294,116900.0
2009-05-18 13:40:00,25.71,25.73,25.69,25.71,36000.0,14.5351,14.5464,14.5238,14.5351,36000.0
2009-05-18 13:50:00,25.71,25.74,25.69,25.69,25900.0,14.5351,14.552,14.5238,14.5238,25900.0
2009-05-18 14:00:00,25.7,25.73,25.69,25.72,61300.0,14.5294,14.5464,14.5238,14.5407,61300.0
2009-05-18 14:10:00,25.73,25.75,25.72,25.75,81200.0,14.5464,14.5577,14.5407,14.5577,81200.0
2009-05-18 14:20:00,25.75,25.76,25.71,25.72,53500.0,14.5577,14.5633,14.5351,14.5407,53500.0
2009-05-18 14:30:00,25.72,25.78,25.72,25.78,41900.0,14.5407,14.5746,14.5407,14.5746,41900.0
2009-05-18 14:40:00,25.78,25.82,25.76,25.77,180400.0,14.5746,14.5973,14.5633,14.569,180400.0
2009-05-18 14:50:00,25.77,25.84,25.76,25.81,123000.0,14.569,14.6086,14.5633,14.5916,123000.0
2009-05-18 15:00:00,25.81,25.83,25.79,25.82,182600.0,14.5916,14.6029,14.5803,14.5973,182600.0
2009-05-18 15:10:00,25.82,25.83,25.8,25.81,78400.0,14.5973,14.6029,14.5859,14.5916,78400.0
2009-05-18 15:20:00,25.81,25.82,25.78,25.79,145400.0,14.5916,14.5973,14.5746,14.5803,145400.0
2009-05-18 15:30:00,25.8,25.81,25.76,25.79,463200.0,14.5859,14.5916,14.5633,14.5803,463200.0
2009-05-18 15:40:00,25.79,25.82,25.77,25.81,228700.0,14.5803,14.5973,14.569,14.5916,228700.0
2009-05-18 15:50:00,25.82,25.93,25.81,25.93,436300.0,14.5973,14.6594,14.5916,14.6594,436300.0
2009-05-19 09:30:00,26.0,26.25,25.92,26.23,323200.0,14.699,14.8404,14.6538,14.829,323200.0
2009-05-19 09:40:00,26.22,26.24,26.15,26.16,138400.0,14.8234,14.8347,14.7838,14.7895,138400.0
2009-05-19 09:50:00,26.15,26.22,26.09,26.1,189400.0,14.7838,14.8234,14.7499,14.7555,189400.0
2009-05-19 10:00:00,26.1,26.15,26.08,26.12,158400.0,14.7555,14.7838,14.7442,14.7669,158400.0
2009-05-19 10:10:00,26.12,26.24,26.11,26.2,307000.0,14.7669,14.8347,14.7612,14.8121,307000.0
2009-05-19 10:20:00,26.2,26.2,26.15,26.17,94700.0,14.8121,14.8121,14.7838,14.7951,94700.0
2009-05-19 10:30:00,26.17,26.2,26.16,26.19,76300.0,14.7951,14.8121,14.7895,14.8064,76300.0
2009-05-19 10:40:00,26.19,26.22,26.16,26.21,126400.0,14.8064,14.8234,14.7895,14.8177,126400.0
2009-05-19 10:50:00,26.21,26.26,26.21,26.25,85700.0,14.8177,14.846,14.8177,14.8404,85700.0
2009-05-19 11:00:00,26.24,26.36,26.24,26.32,119400.0,14.8347,14.9025,14.8347,14.8799,119400.0
2009-05-19 11:10:00,26.31,26.33,26.27,26.33,128500.0,14.8743,14.8856,14.8517,14.8856,128500.0
2009-05-19 11:20:00,26.33,26.46,26.33,26.46,197600.0,14.8856,14.9591,14.8856,14.9591,197600.0
2009-05-19 11:30:00,26.45,26.47,26.41,26.42,94200.0,14.9534,14.9647,14.9308,14.9365,94200.0
2009-05-19 11:40:00,26.42,26.47,26.4,26.45,89600.0,14.9365,14.9647,14.9252,14.9534,89600.0
2009-05-19 11:50:00,26.46,26.49,26.45,26.46,118300.0,14.9591,14.976,14.9534,14.9591,118300.0
2009-05-19 12:00:00,26.45,26.45,26.4,26.44,119700.0,14.9534,14.9534,14.9252,14.9478,119700.0
2009-05-19 12:10:00,26.44,26.45,26.35,26.36,276300.0,14.9478,14.9534,14.8969,14.9025,276300.0
2009-05-19 12:20:00,26.36,26.39,26.35,26.38,43000.0,14.9025,14.9195,14.8969,14.9138,43000.0
2009-05-19 12:30:00,26.38,26.38,26.3,26.3,42000.0,14.9138,14.9138,14.8686,14.8686,42000.0
2009-05-19 12:40:00,26.3,26.34,26.3,26.33,42500.0,14.8686,14.8912,14.8686,14.8856,42500.0
2009-05-19 12:50:00,26.33,26.35,26.3,26.33,27900.0,14.8856,14.8969,14.8686,14.8856,27900.0
2009-05-19 13:00:00,26.33,26.35,26.32,26.35,35700.0,14.8856,14.8969,14.8799,14.8969,35700.0
2009-05-19 13:10:00,26.35,26.37,26.32,26.36,122900.0,14.8969,14.9082,14.8799,14.9025,122900.0
2009-05-19 13:20:00,26.37,26.4,26.36,26.38,110700.0,14.9082,14.9252,14.9025,14.9138,110700.0
2009-05-19 13:30:00,26.39,26.4,26.34,26.35,193100.0,14.9195,14.9252,14.8912,14.8969,193100.0
2009-05-19 13:40:00,26.35,26.36,26.33,26.35,38800.0,14.8969,14.9025,14.8856,14.8969,38800.0
2009-05-19 13:50:00,26.35,26.36,26.34,26.34,78400.0,14.8969,14.9025,14.8912,14.8912,78400.0
2009-05-19 14:00:00,26.35,26.35,26.33,26.35,104700.0,14.8969,14.8969,14.8856,14.8969,104700.0
2009-05-19 14:10:00,26.36,26.37,26.33,26.37,58500.0,14.9025,14.9082,14.8856,14.9082,58500.0
2009-05-19 14:20:00,26.37,26.41,26.37,26.4,48800.0,14.9082,14.9308,14.9082,14.9252,48800.0
2009-05-19 14:30:00,26.4,26.43,26.38,26.42,110000.0,14.9252,14.9421,14.9138,14.9365,110000.0
2009-05-19 14:40:00,26.41,26.43,26.41,26.41,47200.0,14.9308,14.9421,14.9308,14.9308,47200.0
2009-05-19 14:50:00,26.41,26.43,26.4,26.41,52400.0,14.9308,14.9421,14.9252,14.9308,52400.0
2009-05-19 15:00:00,26.41,26.47,26.41,26.46,92600.0,14.9308,14.9647,14.9308,14.9591,92600.0
2009-05-19 15:10:00,26.45,26.49,26.44,26.49,163300.0,14.9534,14.976,14.9478,14.976,163300.0
2009-05-19 15:20:00,26.49,26.53,26.49,26.52,249300.0,14.976,14.9986,14.976,14.993,249300.0
2009-05-19 15:30:00,26.52,26.52,26.43,26.45,318500.0,14.993,14.993,14.9421,14.9534,318500.0
2009-05-19 15:40:00,26.45,26.47,26.43,26.43,501700.0,14.9534,14.9647,14.9421,14.9421,501700.0
2009-05-19 15:50:00,26.42,26.46,26.33,26.42,996200.0,14.9365,14.9591,14.8856,14.9365,996200.0
2009-05-20 09:30:00,26.53,26.55,26.34,26.53,200800.0,14.9986,15.01,14.8912,14.9986,200800.0
2009-05-20 09:40:00,26.53,26.53,26.38,26.41,107800.0,14.9986,14.9986,14.9138,14.9308,107800.0
2009-05-20 09:50:00,26.4,26.4,26.31,26.31,249000.0,14.9252,14.9252,14.8743,14.8743,249000.0
2009-05-20 10:00:00,26.32,26.36,26.3,26.33,169700.0,14.8799,14.9025,14.8686,14.8856,169700.0
2009-05-20 10:10:00,26.33,26.35,26.28,26.3,191200.0,14.8856,14.8969,14.8573,14.8686,191200.0
2009-05-20 10:20:00,26.3,26.34,26.25,26.25,203000.0,14.8686,14.8912,14.8404,14.8404,203000.0
2009-05-20 10:30:00,26.24,26.28,26.22,26.26,301300.0,14.8347,14.8573,14.8234,14.846,301300.0
2009-05-20 10:40:00,26.25,26.29,26.21,26.21,135600.0,14.8404,14.863,14.8177,14.8177,135600.0
2009-05-20 10:50:00,26.22,26.29,26.22,26.29,130200.0,14.8234,14.863,14.8234,14.863,130200.0
2009-05-20 11:00:00,26.29,26.29,26.23,26.29,93800.0,14.863,14.863,14.829,14.863,93800.0
2009-05-20 11:10:00,26.29,26.31,26.23,26.26,137700.0,14.863,14.8743,14.829,14.846,137700.0
2009-05-20 11:20:00,26.27,26.27,26.18,26.19,88900.0,14.8517,14.8517,14.8008,14.8064,88900.0
2009-05-20 11:30:00,26.18,26.19,26.14,26.14,63400.0,14.8008,14.8064,14.7782,14.7782,63400.0
2009-05-20 11:40:00,26.14,26.17,26.13,26.16,73300.0,14.7782,14.7951,14.7725,14.7895,73300.0
2009-05-20 11:50:00,26.17,26.17,26.04,26.04,474800.0,14.7951,14.7951,14.7216,14.7216,474800.0
2009-05-20 12:00:00,26.04,26.09,26.04,26.05,166200.0,14.7216,14.7499,14.7216,14.7273,166200.0
2009-05-20 12:10:00,26.05,26.09,26.03,26.04,72000.0,14.7273,14.7499,14.716,14.7216,72000.0
2009-05-20 12:20:00,26.03,26.05,26.02,26.03,92700.0,14.716,14.7273,14.7103,14.716,92700.0
2009-05-20 12:30:00,26.04,26.06,26.02,26.05,114000.0,14.7216,14.7329,14.7103,14.7273,114000.0
2009-05-20 12:40:00,26.05,26.06,26.04,26.06,140000.0,14.7273,14.7329,14.7216,14.7329,140000.0
2009-05-20 12:50:00,26.06,26.09,26.06,26.08,72400.0,14.7329,14.7499,14.7329,14.7442,72400.0
2009-05-20 13:00:00,26.08,26.16,26.06,26.16,121000.0,14.7442,14.7895,14.7329,14.7895,121000.0
2009-05-20 13:10:00,26.17,26.19,26.14,26.17,67400.0,14.7951,14.8064,14.7782,14.7951,67400.0
2009-05-20 13:20:00,26.17,26.22,26.16,26.19,89600.0,14.7951,14.8234,14.7895,14.8064,89600.0
2009-05-20 13:30:00,26.18,26.21,26.15,26.17,50700.0,14.8008,14.8177,14.7838,14.7951,50700.0
2009-05-20 13:40:00,26.16,26.19,26.14,26.18,91100.0,14.7895,14.8064,14.7782,14.8008,91100.0
2009-05-20 13:50:00,26.18,26.18,26.12,26.17,72900.0,14.8008,14.8008,14.7669,14.7951,72900.0
2009-05-20 14:00:00,26.16,26.18,26.06,26.12,128700.0,14.7895,14.8008,14.7329,14.7669,128700.0
2009-05-20 14:10:00,26.13,26.14,26.11,26.12,81500.0,14.7725,14.7782,14.7612,14.7669,81500.0
2009-05-20 14:20:00,26.12,26.13,26.1,26.12,47400.0,14.7669,14.7725,14.7555,14.7669,47400.0
2009-05-20 14:30:00,26.11,26.11,26.08,26.09,77700.0,14.7612,14.7612,14.7442,14.7499,77700.0
2009-05-20 14:40:00,26.1,26.15,26.09,26.14,153800.0,14.7555,14.7838,14.7499,14.7782,153800.0
2009-05-20 14:50:00,26.13,26.17,26.11,26.14,154400.0,14.7725,14.7951,14.7612,14.7782,154400.0
2009-05-20 15:00:00,26.14,26.14,26.09,26.09,79700.0,14.7782,14.7782,14.7499,14.7499,79700.0
2009-05-20 15:10:00,26.1,26.1,26.02,26.03,204000.0,14.7555,14.7555,14.7103,14.716,204000.0
2009-05-20 15:20:00,26.02,26.02,25.95,25.99,287200.0,14.7103,14.7103,14.6707,14.6934,287200.0
2009-05-20 15:30:00,26.0,26.01,25.94,26.0,218900.0,14.699,14.7047,14.6651,14.699,218900.0
2009-05-20 15:40:00,25.99,26.0,25.92,25.95,280300.0,14.6934,14.699,14.6538,14.6707,280300.0
2009-05-20 15:50:00,25.96,25.99,25.91,25.92,741800.0,14.6764,14.6934,14.6481,14.6538,741800.0
2009-05-21 09:30:00,25.68,25.73,25.6,25.62,359700.0,14.5181,14.5464,14.4729,14.4842,359700.0
2009-05-21 09:40:00,25.61,25.7,25.61,25.69,250100.0,14.4785,14.5294,14.4785,14.5238,250100.0
2009-05-21 09:50:00,25.69,25.72,25.61,25.64,187800.0,14.5238,14.5407,14.4785,14.4955,187800.0
2009-05-21 10:00:00,25.64,25.78,25.62,25.68,305300.0,14.4955,14.5746,14.4842,14.5181,305300.0
2009-05-21 10:10:00,25.68,25.71,25.61,25.61,155100.0,14.5181,14.5351,14.4785,14.4785,155100.0
2009-05-21 10:20:00,25.61,25.62,25.55,25.55,184500.0,14.4785,14.4842,14.4446,14.4446,184500.0
2009-05-21 10:30:00,25.55,25.56,25.53,25.56,111000.0,14.4446,14.4503,14.4333,14.4503,111000.0
2009-05-21 10:40:00,25.56,25.6,25.53,25.6,227200.0,14.4503,14.4729,14.4333,14.4729,227200.0
2009-05-21 10:50:00,25.6,25.61,25.54,25.58,132500.0,14.4729,14.4785,14.439,14.4616,132500.0
2009-05-21 11:00:00,25.58,25.66,25.57,25.66,132400.0,14.4616,14.5068,14.4559,14.5068,132400.0
2009-05-21 11:10:00,25.66,25.68,25.63,25.68,60900.0,14.5068,14.5181,14.4898,14.5181,60900.0
2009-05-21 11:20:00,25.67,25.68,25.61,25.66,34200.0,14.5124,14.5181,14.4785,14.5068,34200.0
2009-05-21 11:30:00,25.65,25.72,25.64,25.72,37600.0,14.5011,14.5407,14.4955,14.5407,37600.0
2009-05-21 11:40:00,25.73,25.74,25.67,25.67,49900.0,14.5464,14.552,14.5124,14.5124,49900.0
2009-05-21 11:50:00,25.66,25.68,25.65,25.67,62900.0,14.5068,14.5181,14.5011,14.5124,62900.0
2009-05-21 12:00:00,25.68,25.69,25.64,25.68,57900.0,14.5181,14.5238,14.4955,14.5181,57900.0
2009-05-21 12:10:00,25.68,25.71,25.68,25.71,27800.0,14.5181,14.5351,14.5181,14.5351,27800.0
2009-05-21 12:20:00,25.71,25.71,25.66,25.69,26100.0,14.5351,14.5351,14.5068,14.5238,26100.0
2009-05-21 12:30:00,25.68,25.69,25.63,25.63,31600.0,14.5181,14.5238,14.4898,14.4898,31600.0
2009-05-21 12:40:00,25.64,25.66,25.62,25.65,63600.0,14.4955,14.5068,14.4842,14.5011,63600.0
2009-05-21 12:50:00,25.64,25.69,25.62,25.68,77100.0,14.4955,14.5238,14.4842,14.5181,77100.0
2009-05-21 13:00:00,25.67,25.69,25.64,25.64,110500.0,14.5124,14.5238,14.4955,14.4955,110500.0
2009-05-21 13:10:00,25.64,25.68,25.64,25.67,46000.0,14.4955,14.5181,14.4955,14.5124,46000.0
2009-05-21 13:20:00,25.68,25.68,25.63,25.64,31500.0,14.5181,14.5181,14.4898,14.4955,31500.0
2009-05-21 13:30:00,25.65,25.65,25.61,25.62,20100.0,14.5011,14.5011,14.4785,14.4842,20100.0
2009-05-21 13:40:00,25.63,25.66,25.6,25.65,101000.0,14.4898,14.5068,14.4729,14.5011,101000.0
2009-05-21 13:50:00,25.65,25.67,25.61,25.64,121000.0,14.5011,14.5124,14.4785,14.4955,121000.0
2009-05-21 14:00:00,25.63,25.66,25.54,25.56,140900.0,14.4898,14.5068,14.439,14.4503,140900.0
2009-05-21 14:10:00,25.57,25.6,25.54,25.57,65100.0,14.4559,14.4729,14.439,14.4559,65100.0
2009-05-21 14:20:00,25.57,25.58,25.54,25.57,59200.0,14.4559,14.4616,14.439,14.4559,59200.0
2009-05-21 14:30:00,25.57,25.59,25.54,25.56,53000.0,14.4559,14.4672,14.439,14.4503,53000.0
2009-05-21 14:40:00,25.55,25.56,25.53,25.54,30500.0,14.4446,14.4503,14.4333,14.439,30500.0
2009-05-21 14:50:00,25.54,25.55,25.52,25.54,61100.0,14.439,14.4446,14.4276,14.439,61100.0
2009-05-21 15:00:00,25.54,25.58,25.53,25.56,55500.0,14.439,14.4616,14.4333,14.4503,55500.0
2009-05-21 15:10:00,25.55,25.59,25.54,25.58,120300.0,14.4446,14.4672,14.439,14.4616,120300.0
2009-05-21 15:20:00,25.58,25.61,25.55,25.57,103400.0,14.4616,14.4785,14.4446,14.4559,103400.0
2009-05-21 15:30:00,25.56,25.62,25.56,25.57,259900.0,14.4503,14.4842,14.4503,14.4559,259900.0
2009-05-21 15:40:00,25.57,25.63,25.54,25.57,530200.0,14.4559,14.4898,14.439,14.4559,530200.0
2009-05-21 15:50:00,25.57,25.66,25.53,25.62,893700.0,14.4559,14.5068,14.4333,14.4842,893700.0
2009-05-22 09:30:00,25.56,25.78,25.56,25.78,374000.0,14.4503,14.5746,14.4503,14.5746,374000.0
2009-05-22 09:40:00,25.79,25.8,25.61,25.78,123900.0,14.5803,14.5859,14.4785,14.5746,123900.0
2009-05-22 09:50:00,25.78,25.9,25.78,25.85,101500.0,14.5746,14.6425,14.5746,14.6142,101500.0
2009-05-22 10:00:00,25.85,25.86,25.69,25.79,104800.0,14.6142,14.6199,14.5238,14.5803,104800.0
2009-05-22 10:10:00,25.8,25.91,25.77,25.86,120700.0,14.5859,14.6481,14.569,14.6199,120700.0
2009-05-22 10:20:00,25.85,25.9,25.79,25.88,90000.0,14.6142,14.6425,14.5803,14.6312,90000.0
2009-05-22 10:30:00,25.88,25.88,25.81,25.87,131000.0,14.6312,14.6312,14.5916,14.6255,131000.0
2009-05-22 10:40:00,25.87,25.95,25.83,25.93,149400.0,14.6255,14.6707,14.6029,14.6594,149400.0
2009-05-22 10:50:00,25.93,25.98,25.93,25.98,89200.0,14.6594,14.6877,14.6594,14.6877,89200.0
2009-05-22 11:00:00,25.98,26.02,25.97,26.01,38400.0,14.6877,14.7103,14.6821,14.7047,38400.0
2009-05-22 11:10:00,26.01,26.05,26.01,26.02,107800.0,14.7047,14.7273,14.7047,14.7103,107800.0
2009-05-22 11:20:00,26.03,26.06,26.02,26.04,49500.0,14.716,14.7329,14.7103,14.7216,49500.0
2009-05-22 11:30:00,26.04,26.04,26.0,26.01,96300.0,14.7216,14.7216,14.699,14.7047,96300.0
2009-05-22 11:40:00,26.01,26.01,25.99,26.0,28900.0,14.7047,14.7047,14.6934,14.699,28900.0
2009-05-22 11:50:00,26.0,26.0,25.97,25.98,100800.0,14.699,14.699,14.6821,14.6877,100800.0
2009-05-22 12:00:00,25.98,26.0,25.96,25.99,24500.0,14.6877,14.699,14.6764,14.6934,24500.0
2009-05-22 12:10:00,26.0,26.01,25.96,25.97,32300.0,14.699,14.7047,14.6764,14.6821,32300.0
2009-05-22 12:20:00,25.97,25.97,25.91,25.92,19800.0,14.6821,14.6821,14.6481,14.6538,19800.0
2009-05-22 12:30:00,25.91,25.92,25.87,25.89,22000.0,14.6481,14.6538,14.6255,14.6368,22000.0
2009-05-22 12:40:00,25.89,25.9,25.87,25.87,14600.0,14.6368,14.6425,14.6255,14.6255,14600.0
2009-05-22 12:50:00,25.87,25.91,25.87,25.9,19700.0,14.6255,14.6481,14.6255,14.6425,19700.0
2009-05-22 13:00:00,25.9,25.92,25.9,25.91,35300.0,14.6425,14.6538,14.6425,14.6481,35300.0
2009-05-22 13:10:00,25.9,25.93,25.89,25.92,30200.0,14.6425,14.6594,14.6368,14.6538,30200.0
2009-05-22 13:20:00,25.92,25.95,25.92,25.92,27300.0,14.6538,14.6707,14.6538,14.6538,27300.0
2009-05-22 13:30:00,25.92,25.92,25.87,25.89,51100.0,14.6538,14.6538,14.6255,14.6368,51100.0
2009-05-22 13:40:00,25.88,25.91,25.85,25.85,312500.0,14.6312,14.6481,14.6142,14.6142,312500.0
2009-05-22 13:50:00,25.86,25.89,25.86,25.89,35200.0,14.6199,14.6368,14.6199,14.6368,35200.0
2009-05-22 14:00:00,25.9,25.92,25.9,25.92,18500.0,14.6425,14.6538,14.6425,14.6538,18500.0
2009-05-22 14:10:00,25.92,25.96,25.92,25.95,138500.0,14.6538,14.6764,14.6538,14.6707,138500.0
2009-05-22 14:20:00,25.94,25.97,25.94,25.97,39000.0,14.6651,14.6821,14.6651,14.6821,39000.0
2009-05-22 14:30:00,25.96,26.0,25.96,25.99,33000.0,14.6764,14.699,14.6764,14.6934,33000.0
2009-05-22 14:40:00,26.0,26.01,26.0,26.01,18400.0,14.699,14.7047,14.699,14.7047,18400.0
2009-05-22 14:50:00,26.01,26.02,25.99,26.0,44600.0,14.7047,14.7103,14.6934,14.699,44600.0
2009-05-22 15:00:00,25.99,26.0,25.98,25.99,41000.0,14.6934,14.699,14.6877,14.6934,41000.0
2009-05-22 15:10:00,25.99,26.01,25.93,25.93,124200.0,14.6934,14.7047,14.6594,14.6594,124200.0
2009-05-22 15:20:00,25.94,25.94,25.88,25.89,162200.0,14.6651,14.6651,14.6312,14.6368,162200.0
2009-05-22 15:30:00,25.88,25.91,25.85,25.88,179700.0,14.6312,14.6481,14.6142,14.6312,179700.0
2009-05-22 15:40:00,25.87,25.9,25.82,25.85,265600.0,14.6255,14.6425,14.5973,14.6142,265600.0
2009-05-22 15:50:00,25.86,25.88,25.81,25.84,673400.0,14.6199,14.6312,14.5916,14.6086,673400.0
2009-05-26 09:30:00,25.66,25.91,25.62,25.69,131100.0,14.5068,14.6481,14.4842,14.5238,131100.0
2009-05-26 09:40:00,25.68,25.73,25.58,25.73,140400.0,14.5181,14.5464,14.4616,14.5464,140400.0
2009-05-26 09:50:00,25.74,25.88,25.73,25.84,256900.0,14.552,14.6312,14.5464,14.6086,256900.0
2009-05-26 10:00:00,25.85,26.05,25.85,26.05,433200.0,14.6142,14.7273,14.6142,14.7273,433200.0
2009-05-26 10:10:00,26.05,26.21,26.04,26.09,464900.0,14.7273,14.8177,14.7216,14.7499,464900.0
2009-05-26 10:20:00,26.08,26.24,26.08,26.18,260600.0,14.7442,14.8347,14.7442,14.8008,260600.0
2009-05-26 10:30:00,26.19,26.26,26.18,26.23,151000.0,14.8064,14.846,14.8008,14.829,151000.0
2009-05-26 10:40:00,26.23,26.24,26.19,26.21,157900.0,14.829,14.8347,14.8064,14.8177,157900.0
2009-05-26 10:50:00,26.21,26.27,26.19,26.26,76700.0,14.8177,14.8517,14.8064,14.846,76700.0
2009-05-26 11:00:00,26.26,26.26,26.23,26.24,66400.0,14.846,14.846,14.829,14.8347,66400.0
2009-05-26 11:10:00,26.25,26.26,26.22,26.24,59900.0,14.8404,14.846,14.8234,14.8347,59900.0
2009-05-26 11:20:00,26.24,26.29,26.23,26.29,66000.0,14.8347,14.863,14.829,14.863,66000.0
2009-05-26 11:30:00,26.29,26.36,26.28,26.35,63500.0,14.863,14.9025,14.8573,14.8969,63500.0
2009-05-26 11:40:00,26.35,26.38,26.33,26.36,120400.0,14.8969,14.9138,14.8856,14.9025,120400.0
2009-05-26 11:50:00,26.36,26.4,26.34,26.34,88700.0,14.9025,14.9252,14.8912,14.8912,88700.0
2009-05-26 12:00:00,26.34,26.34,26.28,26.3,129500.0,14.8912,14.8912,14.8573,14.8686,129500.0
2009-05-26 12:10:00,26.3,26.34,26.3,26.34,28600.0,14.8686,14.8912,14.8686,14.8912,28600.0
2009-05-26 12:20:00,26.34,26.35,26.31,26.32,28800.0,14.8912,14.8969,14.8743,14.8799,28800.0
2009-05-26 12:30:00,26.31,26.38,26.3,26.36,33000.0,14.8743,14.9138,14.8686,14.9025,33000.0
2009-05-26 12:40:00,26.36,26.44,26.36,26.44,57100.0,14.9025,14.9478,14.9025,14.9478,57100.0
2009-05-26 12:50:00,26.44,26.51,26.43,26.45,118600.0,14.9478,14.9873,14.9421,14.9534,118600.0
2009-05-26 13:00:00,26.45,26.5,26.45,26.5,60700.0,14.9534,14.9817,14.9534,14.9817,60700.0
2009-05-26 13:10:00,26.49,26.52,26.46,26.5,57200.0,14.976,14.993,14.9591,14.9817,57200.0
2009-05-26 13:20:00,26.49,26.5,26.47,26.48,38300.0,14.976,14.9817,14.9647,14.9704,38300.0
2009-05-26 13:30:00,26.48,26.48,26.44,26.44,42500.0,14.9704,14.9704,14.9478,14.9478,42500.0
2009-05-26 13:40:00,26.44,26.51,26.43,26.48,49300.0,14.9478,14.9873,14.9421,14.9704,49300.0
2009-05-26 13:50:00,26.47,26.48,26.45,26.45,75900.0,14.9647,14.9704,14.9534,14.9534,75900.0
2009-05-26 14:00:00,26.45,26.5,26.45,26.49,31900.0,14.9534,14.9817,14.9534,14.976,31900.0
2009-05-26 14:10:00,26.48,26.5,26.46,26.48,89900.0,14.9704,14.9817,14.9591,14.9704,89900.0
2009-05-26 14:20:00,26.47,26.48,26.46,26.47,27700.0,14.9647,14.9704,14.9591,14.9647,27700.0
2009-05-26 14:30:00,26.47,26.5,26.46,26.49,43700.0,14.9647,14.9817,14.9591,14.976,43700.0
2009-05-26 14:40:00,26.48,26.51,26.48,26.5,41200.0,14.9704,14.9873,14.9704,14.9817,41200.0
2009-05-26 14:50:00,26.5,26.52,26.49,26.5,104300.0,14.9817,14.993,14.976,14.9817,104300.0
2009-05-26 15:00:00,26.51,26.53,26.49,26.51,96500.0,14.9873,14.9986,14.976,14.9873,96500.0
2009-05-26 15:10:00,26.51,26.53,26.45,26.46,224400.0,14.9873,14.9986,14.9534,14.9591,224400.0
2009-05-26 15:20:00,26.46,26.5,26.46,26.47,302200.0,14.9591,14.9817,14.9591,14.9647,302200.0
2009-05-26 15:30:00,26.46,26.49,26.43,26.44,253600.0,14.9591,14.976,14.9421,14.9478,253600.0
2009-05-26 15:40:00,26.44,26.47,26.36,26.38,581900.0,14.9478,14.9647,14.9025,14.9138,581900.0
2009-05-26 15:50:00,26.37,26.57,26.36,26.53,1018200.0,14.9082,15.0213,14.9025,14.9986,1018200.0
2009-05-27 09:30:00,26.58,26.63,26.47,26.52,58100.0,15.0269,15.0552,14.9647,14.993,58100.0
2009-05-27 09:40:00,26.51,26.55,26.46,26.46,43100.0,14.9873,15.01,14.9591,14.9591,43100.0
2009-05-27 09:50:00,26.46,26.46,26.19,26.2,113200.0,14.9591,14.9591,14.8064,14.8121,113200.0
2009-05-27 10:00:00,26.19,26.28,26.12,26.24,158100.0,14.8064,14.8573,14.7669,14.8347,158100.0
2009-05-27 10:10:00,26.24,26.24,26.17,26.22,253900.0,14.8347,14.8347,14.7951,14.8234,253900.0
2009-05-27 10:20:00,26.23,26.34,26.22,26.31,85100.0,14.829,14.8912,14.8234,14.8743,85100.0
2009-05-27 10:30:00,26.31,26.33,26.23,26.27,84300.0,14.8743,14.8856,14.829,14.8517,84300.0
2009-05-27 10:40:00,26.27,26.27,26.14,26.19,85100.0,14.8517,14.8517,14.7782,14.8064,85100.0
2009-05-27 10:50:00,26.2,26.27,26.2,26.27,33400.0,14.8121,14.8517,14.8121,14.8517,33400.0
2009-05-27 11:00:00,26.26,26.27,26.14,26.16,35500.0,14.846,14.8517,14.7782,14.7895,35500.0
2009-05-27 11:10:00,26.17,26.31,26.17,26.31,57700.0,14.7951,14.8743,14.7951,14.8743,57700.0
2009-05-27 11:20:00,26.31,26.31,26.24,26.29,42600.0,14.8743,14.8743,14.8347,14.863,42600.0
2009-05-27 11:30:00,26.29,26.36,26.27,26.33,100900.0,14.863,14.9025,14.8517,14.8856,100900.0
2009-05-27 11:40:00,26.33,26.33,26.28,26.29,16000.0,14.8856,14.8856,14.8573,14.863,16000.0
2009-05-27 11:50:00,26.29,26.32,26.24,26.26,18800.0,14.863,14.8799,14.8347,14.846,18800.0
2009-05-27 12:00:00,26.26,26.33,26.26,26.33,45700.0,14.846,14.8856,14.846,14.8856,45700.0
2009-05-27 12:10:00,26.32,26.33,26.3,26.31,74900.0,14.8799,14.8856,14.8686,14.8743,74900.0
2009-05-27 12:20:00,26.3,26.32,26.28,26.31,30700.0,14.8686,14.8799,14.8573,14.8743,30700.0
2009-05-27 12:30:00,26.31,26.32,26.28,26.29,27300.0,14.8743,14.8799,14.8573,14.863,27300.0
2009-05-27 12:40:00,26.29,26.32,26.27,26.32,34300.0,14.863,14.8799,14.8517,14.8799,34300.0
2009-05-27 12:50:00,26.32,26.38,26.32,26.38,38900.0,14.8799,14.9138,14.8799,14.9138,38900.0
2009-05-27 13:00:00,26.37,26.41,26.34,26.4,53400.0,14.9082,14.9308,14.8912,14.9252,53400.0
2009-05-27 13:10:00,26.4,26.43,26.38,26.41,91000.0,14.9252,14.9421,14.9138,14.9308,91000.0
2009-05-27 13:20:00,26.41,26.41,26.38,26.39,33100.0,14.9308,14.9308,14.9138,14.9195,33100.0
2009-05-27 13:30:00,26.38,26.38,26.3,26.32,187300.0,14.9138,14.9138,14.8686,14.8799,187300.0
2009-05-27 13:40:00,26.33,26.36,26.29,26.29,119700.0,14.8856,14.9025,14.863,14.863,119700.0
2009-05-27 13:50:00,26.29,26.3,26.21,26.24,202300.0,14.863,14.8686,14.8177,14.8347,202300.0
2009-05-27 14:00:00,26.24,26.25,26.21,26.23,157700.0,14.8347,14.8404,14.8177,14.829,157700.0
2009-05-27 14:10:00,26.22,26.24,26.18,26.24,57000.0,14.8234,14.8347,14.8008,14.8347,57000.0
2009-05-27 14:20:00,26.24,26.25,26.2,26.21,176100.0,14.8347,14.8404,14.8121,14.8177,176100.0
2009-05-27 14:30:00,26.21,26.23,26.19,26.2,204100.0,14.8177,14.829,14.8064,14.8121,204100.0
2009-05-27 14:40:00,26.2,26.2,26.16,26.19,58300.0,14.8121,14.8121,14.7895,14.8064,58300.0
2009-05-27 14:50:00,26.19,26.22,26.17,26.17,233000.0,14.8064,14.8234,14.7951,14.7951,233000.0
2009-05-27 15:00:00,26.17,26.21,26.16,26.19,60600.0,14.7951,14.8177,14.7895,14.8064,60600.0
2009-05-27 15:10:00,26.19,26.19,26.14,26.16,102800.0,14.8064,14.8064,14.7782,14.7895,102800.0
2009-05-27 15:20:00,26.16,26.16,25.98,26.06,513200.0,14.7895,14.7895,14.6877,14.7329,513200.0
2009-05-27 15:30:00,26.06,26.11,26.03,26.03,344700.0,14.7329,14.7612,14.716,14.716,344700.0
2009-05-27 15:40:00,26.04,26.12,26.03,26.1,289600.0,14.7216,14.7669,14.716,14.7555,289600.0
2009-05-27 15:50:00,26.11,26.11,26.01,26.04,718700.0,14.7612,14.7612,14.7047,14.7216,718700.0
2009-05-28 09:30:00,26.08,26.32,26.05,26.29,188500.0,14.7442,14.8799,14.7273,14.863,188500.0
2009-05-28 09:40:00,26.29,26.36,26.16,26.35,107200.0,14.863,14.9025,14.7895,14.8969,107200.0
2009-05-28 09:50:00,26.37,26.6,26.37,26.4,301700.0,14.9082,15.0382,14.9082,14.9252,301700.0
2009-05-28 10:00:00,26.4,26.42,26.26,26.28,279500.0,14.9252,14.9365,14.846,14.8573,279500.0
2009-05-28 10:10:00,26.28,26.28,26.19,26.22,174500.0,14.8573,14.8573,14.8064,14.8234,174500.0
2009-05-28 10:20:00,26.22,26.23,26.16,26.21,100200.0,14.8234,14.829,14.7895,14.8177,100200.0
2009-05-28 10:30:00,26.21,26.21,26.1,26.13,179600.0,14.8177,14.8177,14.7555,14.7725,179600.0
2009-05-28 10:40:00,26.13,26.25,26.12,26.24,86600.0,14.7725,14.8404,14.7669,14.8347,86600.0
2009-05-28 10:50:00,26.24,26.24,26.13,26.19,138300.0,14.8347,14.8347,14.7725,14.8064,138300.0
2009-05-28 11:00:00,26.18,26.26,26.15,26.23,86400.0,14.8008,14.846,14.7838,14.829,86400.0
2009-05-28 11:10:00,26.22,26.32,26.22,26.31,74400.0,14.8234,14.8799,14.8234,14.8743,74400.0
2009-05-28 11:20:00,26.32,26.34,26.27,26.33,319100.0,14.8799,14.8912,14.8517,14.8856,319100.0
2009-05-28 11:30:00,26.32,26.32,26.26,26.26,42300.0,14.8799,14.8799,14.846,14.846,42300.0
2009-05-28 11:40:00,26.25,26.41,26.25,26.41,54100.0,14.8404,14.9308,14.8404,14.9308,54100.0
2009-05-28 11:50:00,26.41,26.41,26.34,26.41,92500.0,14.9308,14.9308,14.8912,14.9308,92500.0
2009-05-28 12:00:00,26.42,26.43,26.35,26.35,76600.0,14.9365,14.9421,14.8969,14.8969,76600.0
2009-05-28 12:10:00,26.35,26.35,26.27,26.27,183000.0,14.8969,14.8969,14.8517,14.8517,183000.0
2009-05-28 12:20:00,26.26,26.26,26.23,26.23,44700.0,14.846,14.846,14.829,14.829,44700.0
2009-05-28 12:30:00,26.23,26.26,26.22,26.23,43900.0,14.829,14.846,14.8234,14.829,43900.0
2009-05-28 12:40:00,26.24,26.27,26.23,26.23,57400.0,14.8347,14.8517,14.829,14.829,57400.0
2009-05-28 12:50:00,26.24,26.24,26.2,26.22,75300.0,14.8347,14.8347,14.8121,14.8234,75300.0
2009-05-28 13:00:00,26.22,26.37,26.18,26.34,154600.0,14.8234,14.9082,14.8008,14.8912,154600.0
2009-05-28 13:10:00,26.34,26.61,26.34,26.58,165800.0,14.8912,15.0439,14.8912,15.0269,165800.0
2009-05-28 13:20:00,26.58,26.6,26.53,26.56,98600.0,15.0269,15.0382,14.9986,15.0156,98600.0
2009-05-28 13:30:00,26.56,26.58,26.55,26.57,66100.0,15.0156,15.0269,15.01,15.0213,66100.0
2009-05-28 13:40:00,26.57,26.58,26.54,26.55,64500.0,15.0213,15.0269,15.0043,15.01,64500.0
2009-05-28 13:50:00,26.55,26.56,26.4,26.47,73900.0,15.01,15.0156,14.9252,14.9647,73900.0
2009-05-28 14:00:00,26.48,26.55,26.47,26.53,89800.0,14.9704,15.01,14.9647,14.9986,89800.0
2009-05-28 14:10:00,26.53,26.57,26.5,26.56,76500.0,14.9986,15.0213,14.9817,15.0156,76500.0
2009-05-28 14:20:00,26.56,26.67,26.53,26.63,370100.0,15.0156,15.0778,14.9986,15.0552,370100.0
2009-05-28 14:30:00,26.63,26.7,26.63,26.69,120900.0,15.0552,15.0948,15.0552,15.0891,120900.0
2009-05-28 14:40:00,26.69,26.69,26.58,26.63,68700.0,15.0891,15.0891,15.0269,15.0552,68700.0
2009-05-28 14:50:00,26.61,26.69,26.61,26.68,78000.0,15.0439,15.0891,15.0439,15.0834,78000.0
2009-05-28 15:00:00,26.68,26.71,26.65,26.66,71000.0,15.0834,15.1004,15.0665,15.0721,71000.0
2009-05-28 15:10:00,26.66,26.66,26.59,26.6,96500.0,15.0721,15.0721,15.0326,15.0382,96500.0
2009-05-28 15:20:00,26.6,26.6,26.53,26.58,144000.0,15.0382,15.0382,14.9986,15.0269,144000.0
2009-05-28 15:30:00,26.57,26.57,26.51,26.56,280000.0,15.0213,15.0213,14.9873,15.0156,280000.0
2009-05-28 15:40:00,26.55,26.63,26.54,26.58,397800.0,15.01,15.0552,15.0043,15.0269,397800.0
2009-05-28 15:50:00,26.58,26.61,26.47,26.56,968400.0,15.0269,15.0439,14.9647,15.0156,968400.0
2009-05-29 09:30:00,26.63,26.73,26.53,26.55,114600.0,15.0552,15.1117,14.9986,15.01,114600.0
2009-05-29 09:40:00,26.55,26.57,26.35,26.41,337600.0,15.01,15.0213,14.8969,14.9308,337600.0
2009-05-29 09:50:00,26.4,26.56,26.4,26.55,69700.0,14.9252,15.0156,14.9252,15.01,69700.0
2009-05-29 10:00:00,26.55,26.57,26.35,26.51,134000.0,15.01,15.0213,14.8969,14.9873,134000.0
2009-05-29 10:10:00,26.51,26.65,26.51,26.61,83300.0,14.9873,15.0665,14.9873,15.0439,83300.0
2009-05-29 10:20:00,26.61,26.74,26.59,26.73,113200.0,15.0439,15.1174,15.0326,15.1117,113200.0
2009-05-29 10:30:00,26.74,26.83,26.72,26.81,222500.0,15.1174,15.1683,15.1061,15.1569,222500.0
2009-05-29 10:40:00,26.82,26.85,26.75,26.79,171400.0,15.1626,15.1796,15.123,15.1456,171400.0
2009-05-29 10:50:00,26.79,26.84,26.79,26.83,83500.0,15.1456,15.1739,15.1456,15.1683,83500.0
2009-05-29 11:00:00,26.83,26.83,26.78,26.82,66000.0,15.1683,15.1683,15.14,15.1626,66000.0
2009-05-29 11:10:00,26.82,26.82,26.74,26.78,146000.0,15.1626,15.1626,15.1174,15.14,146000.0
2009-05-29 11:20:00,26.77,26.86,26.74,26.74,98400.0,15.1343,15.1852,15.1174,15.1174,98400.0
2009-05-29 11:30:00,26.74,26.82,26.72,26.73,83100.0,15.1174,15.1626,15.1061,15.1117,83100.0
2009-05-29 11:40:00,26.72,26.78,26.7,26.76,75600.0,15.1061,15.14,15.0948,15.1287,75600.0
2009-05-29 11:50:00,26.76,26.76,26.62,26.69,71600.0,15.1287,15.1287,15.0495,15.0891,71600.0
2009-05-29 12:00:00,26.69,26.71,26.64,26.7,69000.0,15.0891,15.1004,15.0608,15.0948,69000.0
2009-05-29 12:10:00,26.69,26.72,26.65,26.72,58400.0,15.0891,15.1061,15.0665,15.1061,58400.0
2009-05-29 12:20:00,26.72,26.73,26.69,26.69,55900.0,15.1061,15.1117,15.0891,15.0891,55900.0
2009-05-29 12:30:00,26.69,26.7,26.64,26.67,58000.0,15.0891,15.0948,15.0608,15.0778,58000.0
2009-05-29 12:40:00,26.66,26.69,26.61,26.65,45200.0,15.0721,15.0891,15.0439,15.0665,45200.0
2009-05-29 12:50:00,26.65,26.65,26.61,26.61,47100.0,15.0665,15.0665,15.0439,15.0439,47100.0
2009-05-29 13:00:00,26.62,26.64,26.61,26.63,43400.0,15.0495,15.0608,15.0439,15.0552,43400.0
2009-05-29 13:10:00,26.63,26.67,26.61,26.64,107400.0,15.0552,15.0778,15.0439,15.0608,107400.0
2009-05-29 13:20:00,26.63,26.64,26.55,26.57,285900.0,15.0552,15.0608,15.01,15.0213,285900.0
2009-05-29 13:30:00,26.58,26.64,26.58,26.61,29200.0,15.0269,15.0608,15.0269,15.0439,29200.0
2009-05-29 13:40:00,26.61,26.62,26.59,26.59,37400.0,15.0439,15.0495,15.0326,15.0326,37400.0
2009-05-29 13:50:00,26.61,26.61,26.57,26.58,43400.0,15.0439,15.0439,15.0213,15.0269,43400.0
2009-05-29 14:00:00,26.58,26.58,26.54,26.55,26900.0,15.0269,15.0269,15.0043,15.01,26900.0
2009-05-29 14:10:00,26.54,26.58,26.54,26.58,52300.0,15.0043,15.0269,15.0043,15.0269,52300.0
2009-05-29 14:20:00,26.58,26.61,26.56,26.59,144300.0,15.0269,15.0439,15.0156,15.0326,144300.0
2009-05-29 14:30:00,26.59,26.59,26.53,26.54,65000.0,15.0326,15.0326,14.9986,15.0043,65000.0
2009-05-29 14:40:00,26.54,26.55,26.5,26.5,82300.0,15.0043,15.01,14.9817,14.9817,82300.0
2009-05-29 14:50:00,26.5,26.52,26.48,26.5,75400.0,14.9817,14.993,14.9704,14.9817,75400.0
2009-05-29 15:00:00,26.51,26.52,26.5,26.51,70900.0,14.9873,14.993,14.9817,14.9873,70900.0
2009-05-29 15:10:00,26.51,26.54,26.5,26.54,55900.0,14.9873,15.0043,14.9817,15.0043,55900.0
2009-05-29 15:20:00,26.54,26.55,26.51,26.53,125300.0,15.0043,15.01,14.9873,14.9986,125300.0
2009-05-29 15:30:00,26.54,26.55,26.51,26.54,166600.0,15.0043,15.01,14.9873,15.0043,166600.0
2009-05-29 15:40:00,26.53,26.58,26.53,26.55,237700.0,14.9986,15.0269,14.9986,15.01,237700.0
2009-05-29 15:50:00,26.54,26.78,26.52,26.77,588200.0,15.0043,15.14,14.993,15.1343,588200.0
2009-06-01 09:30:00,26.97,27.15,26.85,27.11,247900.0,15.2474,15.3492,15.1796,15.3265,247900.0
2009-06-01 09:40:00,27.11,27.19,27.03,27.16,191100.0,15.3265,15.3718,15.2813,15.3548,191100.0
2009-06-01 09:50:00,27.17,27.28,27.16,27.16,130700.0,15.3605,15.4227,15.3548,15.3548,130700.0
2009-06-01 10:00:00,27.17,27.29,27.17,27.24,210900.0,15.3605,15.4283,15.3605,15.4,210900.0
2009-06-01 10:10:00,27.24,27.3,27.23,27.28,168400.0,15.4,15.434,15.3944,15.4227,168400.0
2009-06-01 10:20:00,27.28,27.31,27.24,27.25,149400.0,15.4227,15.4396,15.4,15.4057,149400.0
2009-06-01 10:30:00,27.25,27.3,27.24,27.3,203900.0,15.4057,15.434,15.4,15.434,203900.0
2009-06-01 10:40:00,27.29,27.32,27.27,27.28,157100.0,15.4283,15.4453,15.417,15.4227,157100.0
2009-06-01 10:50:00,27.29,27.36,27.28,27.32,324000.0,15.4283,15.4679,15.4227,15.4453,324000.0
2009-06-01 11:00:00,27.32,27.4,27.31,27.35,221400.0,15.4453,15.4905,15.4396,15.4622,221400.0
2009-06-01 11:10:00,27.35,27.37,27.31,27.34,148000.0,15.4622,15.4735,15.4396,15.4566,148000.0
2009-06-01 11:20:00,27.36,27.42,27.36,27.4,301400.0,15.4679,15.5018,15.4679,15.4905,301400.0
2009-06-01 11:30:00,27.4,27.42,27.39,27.42,49300.0,15.4905,15.5018,15.4848,15.5018,49300.0
2009-06-01 11:40:00,27.42,27.44,27.42,27.43,44700.0,15.5018,15.5131,15.5018,15.5075,44700.0
2009-06-01 11:50:00,27.43,27.45,27.42,27.44,55700.0,15.5075,15.5188,15.5018,15.5131,55700.0
2009-06-01 12:00:00,27.44,27.44,27.4,27.41,40700.0,15.5131,15.5131,15.4905,15.4962,40700.0
2009-06-01 12:10:00,27.42,27.42,27.39,27.42,41800.0,15.5018,15.5018,15.4848,15.5018,41800.0
2009-06-01 12:20:00,27.42,27.45,27.41,27.45,32900.0,15.5018,15.5188,15.4962,15.5188,32900.0
2009-06-01 12:30:00,27.45,27.48,27.43,27.47,67700.0,15.5188,15.5357,15.5075,15.5301,67700.0
2009-06-01 12:40:00,27.47,27.52,27.47,27.5,64000.0,15.5301,15.5583,15.5301,15.547,64000.0
2009-06-01 12:50:00,27.51,27.52,27.45,27.45,82400.0,15.5527,15.5583,15.5188,15.5188,82400.0
2009-06-01 13:00:00,27.46,27.55,27.45,27.54,43700.0,15.5244,15.5753,15.5188,15.5696,43700.0
2009-06-01 13:10:00,27.55,27.55,27.53,27.55,26400.0,15.5753,15.5753,15.564,15.5753,26400.0
2009-06-01 13:20:00,27.55,27.56,27.53,27.53,35800.0,15.5753,15.581,15.564,15.564,35800.0
2009-06-01 13:30:00,27.53,27.55,27.49,27.54,50600.0,15.564,15.5753,15.5414,15.5696,50600.0
2009-06-01 13:40:00,27.54,27.6,27.52,27.6,130000.0,15.5696,15.6036,15.5583,15.6036,130000.0
2009-06-01 13:50:00,27.6,27.65,27.58,27.62,155700.0,15.6036,15.6318,15.5923,15.6149,155700.0
2009-06-01 14:00:00,27.62,27.66,27.6,27.62,219400.0,15.6149,15.6375,15.6036,15.6149,219400.0
2009-06-01 14:10:00,27.62,27.66,27.59,27.6,89600.0,15.6149,15.6375,15.5979,15.6036,89600.0
2009-06-01 14:20:00,27.6,27.68,27.6,27.64,79900.0,15.6036,15.6488,15.6036,15.6262,79900.0
2009-06-01 14:30:00,27.64,27.69,27.64,27.68,178400.0,15.6262,15.6544,15.6262,15.6488,178400.0
2009-06-01 14:40:00,27.68,27.7,27.63,27.69,170300.0,15.6488,15.6601,15.6205,15.6544,170300.0
2009-06-01 14:50:00,27.68,27.7,27.65,27.65,153300.0,15.6488,15.6601,15.6318,15.6318,153300.0
2009-06-01 15:00:00,27.65,27.67,27.59,27.63,138100.0,15.6318,15.6431,15.5979,15.6205,138100.0
2009-06-01 15:10:00,27.62,27.65,27.54,27.62,128900.0,15.6149,15.6318,15.5696,15.6149,128900.0
2009-06-01 15:20:00,27.62,27.65,27.61,27.65,132000.0,15.6149,15.6318,15.6092,15.6318,132000.0
2009-06-01 15:30:00,27.66,27.67,27.61,27.67,451200.0,15.6375,15.6431,15.6092,15.6431,451200.0
2009-06-01 15:40:00,27.68,27.72,27.62,27.62,768000.0,15.6488,15.6714,15.6149,15.6149,768000.0
2009-06-01 15:50:00,27.61,27.7,27.53,27.62,2018200.0,15.6092,15.6601,15.564,15.6149,2018200.0
2009-06-02 09:30:00,27.49,27.65,27.43,27.58,84200.0,15.5414,15.6318,15.5075,15.5923,84200.0
2009-06-02 09:40:00,27.58,27.73,27.57,27.69,499900.0,15.5923,15.6771,15.5866,15.6544,499900.0
2009-06-02 09:50:00,27.68,27.69,27.45,27.5,74800.0,15.6488,15.6544,15.5188,15.547,74800.0
2009-06-02 10:00:00,27.5,27.58,27.42,27.53,294800.0,15.547,15.5923,15.5018,15.564,294800.0
2009-06-02 10:10:00,27.54,27.56,27.48,27.48,127900.0,15.5696,15.581,15.5357,15.5357,127900.0
2009-06-02 10:20:00,27.49,27.57,27.48,27.57,113600.0,15.5414,15.5866,15.5357,15.5866,113600.0
2009-06-02 10:30:00,27.57,27.57,27.51,27.53,115100.0,15.5866,15.5866,15.5527,15.564,115100.0
2009-06-02 10:40:00,27.53,27.56,27.51,27.51,64300.0,15.564,15.581,15.5527,15.5527,64300.0
2009-06-02 10:50:00,27.52,27.58,27.5,27.52,93900.0,15.5583,15.5923,15.547,15.5583,93900.0
2009-06-02 11:00:00,27.53,27.54,27.49,27.5,78700.0,15.564,15.5696,15.5414,15.547,78700.0
2009-06-02 11:10:00,27.5,27.53,27.47,27.52,107200.0,15.547,15.564,15.5301,15.5583,107200.0
2009-06-02 11:20:00,27.52,27.53,27.5,27.51,111300.0,15.5583,15.564,15.547,15.5527,111300.0
2009-06-02 11:30:00,27.51,27.52,27.44,27.44,179500.0,15.5527,15.5583,15.5131,15.5131,179500.0
2009-06-02 11:40:00,27.44,27.47,27.43,27.44,119500.0,15.5131,15.5301,15.5075,15.5131,119500.0
2009-06-02 11:50:00,27.45,27.49,27.43,27.44,147000.0,15.5188,15.5414,15.5075,15.5131,147000.0
2009-06-02 12:00:00,27.43,27.45,27.4,27.4,243000.0,15.5075,15.5188,15.4905,15.4905,243000.0
2009-06-02 12:10:00,27.4,27.44,27.39,27.42,192700.0,15.4905,15.5131,15.4848,15.5018,192700.0
2009-06-02 12:20:00,27.42,27.43,27.37,27.39,77200.0,15.5018,15.5075,15.4735,15.4848,77200.0
2009-06-02 12:30:00,27.39,27.41,27.36,27.38,264900.0,15.4848,15.4962,15.4679,15.4792,264900.0
2009-06-02 12:40:00,27.39,27.4,27.38,27.38,119400.0,15.4848,15.4905,15.4792,15.4792,119400.0
2009-06-02 12:50:00,27.39,27.42,27.37,27.39,159000.0,15.4848,15.5018,15.4735,15.4848,159000.0
2009-06-02 13:00:00,27.39,27.41,27.38,27.41,170300.0,15.4848,15.4962,15.4792,15.4962,170300.0
2009-06-02 13:10:00,27.41,27.42,27.38,27.38,54500.0,15.4962,15.5018,15.4792,15.4792,54500.0
2009-06-02 13:20:00,27.38,27.41,27.38,27.41,135300.0,15.4792,15.4962,15.4792,15.4962,135300.0
2009-06-02 13:30:00,27.41,27.42,27.4,27.41,89700.0,15.4962,15.5018,15.4905,15.4962,89700.0
2009-06-02 13:40:00,27.41,27.46,27.41,27.44,149000.0,15.4962,15.5244,15.4962,15.5131,149000.0
2009-06-02 13:50:00,27.44,27.44,27.4,27.41,175500.0,15.5131,15.5131,15.4905,15.4962,175500.0
2009-06-02 14:00:00,27.42,27.42,27.38,27.41,136900.0,15.5018,15.5018,15.4792,15.4962,136900.0
2009-06-02 14:10:00,27.4,27.46,27.38,27.44,161200.0,15.4905,15.5244,15.4792,15.5131,161200.0
2009-06-02 14:20:00,27.44,27.49,27.44,27.44,127200.0,15.5131,15.5414,15.5131,15.5131,127200.0
2009-06-02 14:30:00,27.45,27.45,27.42,27.44,22100.0,15.5188,15.5188,15.5018,15.5131,22100.0
2009-06-02 14:40:00,27.43,27.47,27.43,27.45,119700.0,15.5075,15.5301,15.5075,15.5188,119700.0
2009-06-02 14:50:00,27.45,27.46,27.43,27.43,86200.0,15.5188,15.5244,15.5075,15.5075,86200.0
2009-06-02 15:00:00,27.43,27.46,27.43,27.43,77300.0,15.5075,15.5244,15.5075,15.5075,77300.0
2009-06-02 15:10:00,27.43,27.43,27.39,27.4,65500.0,15.5075,15.5075,15.4848,15.4905,65500.0
2009-06-02 15:20:00,27.39,27.4,27.36,27.36,119500.0,15.4848,15.4905,15.4679,15.4679,119500.0
2009-06-02 15:30:00,27.37,27.37,27.34,27.37,197900.0,15.4735,15.4735,15.4566,15.4735,197900.0
2009-06-02 15:40:00,27.37,27.4,27.36,27.4,146700.0,15.4735,15.4905,15.4679,15.4905,146700.0
2009-06-02 15:50:00,27.39,27.4,27.28,27.3,914400.0,15.4848,15.4905,15.4227,15.434,914400.0
2009-06-03 09:30:00,27.22,27.35,27.21,27.24,181200.0,15.3887,15.4622,15.3831,15.4,181200.0
2009-06-03 09:40:00,27.25,27.27,26.98,27.01,444400.0,15.4057,15.417,15.2531,15.27,444400.0
2009-06-03 09:50:00,27.0,27.02,26.86,26.92,137300.0,15.2644,15.2757,15.1852,15.2191,137300.0
2009-06-03 10:00:00,26.92,26.98,26.86,26.97,148800.0,15.2191,15.2531,15.1852,15.2474,148800.0
2009-06-03 10:10:00,26.97,27.0,26.96,26.97,103700.0,15.2474,15.2644,15.2417,15.2474,103700.0
2009-06-03 10:20:00,26.97,26.98,26.95,26.96,64000.0,15.2474,15.2531,15.2361,15.2417,64000.0
2009-06-03 10:30:00,26.96,26.98,26.93,26.94,125400.0,15.2417,15.2531,15.2248,15.2304,125400.0
2009-06-03 10:40:00,26.93,26.98,26.93,26.96,78000.0,15.2248,15.2531,15.2248,15.2417,78000.0
2009-06-03 10:50:00,26.96,27.0,26.92,26.92,78800.0,15.2417,15.2644,15.2191,15.2191,78800.0
2009-06-03 11:00:00,26.93,26.93,26.88,26.89,27900.0,15.2248,15.2248,15.1965,15.2022,27900.0
2009-06-03 11:10:00,26.88,26.93,26.88,26.9,102000.0,15.1965,15.2248,15.1965,15.2078,102000.0
2009-06-03 11:20:00,26.9,26.91,26.84,26.85,259400.0,15.2078,15.2135,15.1739,15.1796,259400.0
2009-06-03 11:30:00,26.84,26.88,26.84,26.87,40900.0,15.1739,15.1965,15.1739,15.1909,40900.0
2009-06-03 11:40:00,26.87,26.88,26.81,26.82,86900.0,15.1909,15.1965,15.1569,15.1626,86900.0
2009-06-03 11:50:00,26.82,26.82,26.72,26.73,214700.0,15.1626,15.1626,15.1061,15.1117,214700.0
2009-06-03 12:00:00,26.73,26.73,26.69,26.7,75500.0,15.1117,15.1117,15.0891,15.0948,75500.0
2009-06-03 12:10:00,26.71,26.71,26.69,26.69,33600.0,15.1004,15.1004,15.0891,15.0891,33600.0
2009-06-03 12:20:00,26.7,26.7,26.65,26.65,45000.0,15.0948,15.0948,15.0665,15.0665,45000.0
2009-06-03 12:30:00,26.65,26.69,26.65,26.69,59800.0,15.0665,15.0891,15.0665,15.0891,59800.0
2009-06-03 12:40:00,26.69,26.73,26.69,26.7,46100.0,15.0891,15.1117,15.0891,15.0948,46100.0
2009-06-03 12:50:00,26.7,26.7,26.67,26.68,21300.0,15.0948,15.0948,15.0778,15.0834,21300.0
2009-06-03 13:00:00,26.68,26.71,26.66,26.71,53900.0,15.0834,15.1004,15.0721,15.1004,53900.0
2009-06-03 13:10:00,26.7,26.71,26.67,26.7,34200.0,15.0948,15.1004,15.0778,15.0948,34200.0
2009-06-03 13:20:00,26.7,26.72,26.64,26.66,363600.0,15.0948,15.1061,15.0608,15.0721,363600.0
2009-06-03 13:30:00,26.66,26.67,26.63,26.65,41700.0,15.0721,15.0778,15.0552,15.0665,41700.0
2009-06-03 13:40:00,26.65,26.65,26.59,26.6,61300.0,15.0665,15.0665,15.0326,15.0382,61300.0
2009-06-03 13:50:00,26.59,26.62,26.58,26.61,135800.0,15.0326,15.0495,15.0269,15.0439,135800.0
2009-06-03 14:00:00,26.61,26.62,26.58,26.6,57400.0,15.0439,15.0495,15.0269,15.0382,57400.0
2009-06-03 14:10:00,26.6,26.63,26.58,26.62,70400.0,15.0382,15.0552,15.0269,15.0495,70400.0
2009-06-03 14:20:00,26.62,26.62,26.59,26.6,59800.0,15.0495,15.0495,15.0326,15.0382,59800.0
2009-06-03 14:30:00,26.6,26.61,26.59,26.61,42800.0,15.0382,15.0439,15.0326,15.0439,42800.0
2009-06-03 14:40:00,26.61,26.66,26.6,26.66,124000.0,15.0439,15.0721,15.0382,15.0721,124000.0
2009-06-03 14:50:00,26.66,26.73,26.65,26.71,299700.0,15.0721,15.1117,15.0665,15.1004,299700.0
2009-06-03 15:00:00,26.71,26.74,26.69,26.72,179000.0,15.1004,15.1174,15.0891,15.1061,179000.0
2009-06-03 15:10:00,26.71,26.74,26.69,26.73,110600.0,15.1004,15.1174,15.0891,15.1117,110600.0
2009-06-03 15:20:00,26.73,26.74,26.71,26.72,90900.0,15.1117,15.1174,15.1004,15.1061,90900.0
2009-06-03 15:30:00,26.71,26.73,26.69,26.72,200500.0,15.1004,15.1117,15.0891,15.1061,200500.0
2009-06-03 15:40:00,26.71,26.79,26.71,26.78,414100.0,15.1004,15.1456,15.1004,15.14,414100.0
2009-06-03 15:50:00,26.78,26.87,26.78,26.86,1013200.0,15.14,15.1909,15.14,15.1852,1013200.0
2009-06-04 09:30:00,27.01,27.04,26.85,27.02,64800.0,15.27,15.287,15.1796,15.2757,64800.0
2009-06-04 09:40:00,27.01,27.01,26.93,26.96,43100.0,15.27,15.27,15.2248,15.2417,43100.0
2009-06-04 09:50:00,26.96,27.02,26.91,26.96,33200.0,15.2417,15.2757,15.2135,15.2417,33200.0
2009-06-04 10:00:00,26.96,27.0,26.92,26.97,75300.0,15.2417,15.2644,15.2191,15.2474,75300.0
2009-06-04 10:10:00,26.96,26.98,26.91,26.93,116200.0,15.2417,15.2531,15.2135,15.2248,116200.0
2009-06-04 10:20:00,26.93,27.03,26.92,26.98,99000.0,15.2248,15.2813,15.2191,15.2531,99000.0
2009-06-04 10:30:00,26.98,26.98,26.9,26.91,57700.0,15.2531,15.2531,15.2078,15.2135,57700.0
2009-06-04 10:40:00,26.92,26.99,26.89,26.9,162600.0,15.2191,15.2587,15.2022,15.2078,162600.0
2009-06-04 10:50:00,26.89,27.0,26.89,26.94,81100.0,15.2022,15.2644,15.2022,15.2304,81100.0
2009-06-04 11:00:00,26.94,27.0,26.93,26.97,39500.0,15.2304,15.2644,15.2248,15.2474,39500.0
2009-06-04 11:10:00,26.98,27.05,26.98,27.05,58300.0,15.2531,15.2926,15.2531,15.2926,58300.0
2009-06-04 11:20:00,27.05,27.06,26.96,26.98,312400.0,15.2926,15.2983,15.2417,15.2531,312400.0
2009-06-04 11:30:00,26.99,27.01,26.95,26.98,34600.0,15.2587,15.27,15.2361,15.2531,34600.0
2009-06-04 11:40:00,26.99,27.05,26.98,27.04,25800.0,15.2587,15.2926,15.2531,15.287,25800.0
2009-06-04 11:50:00,27.04,27.04,27.01,27.01,10200.0,15.287,15.287,15.27,15.27,10200.0
2009-06-04 12:00:00,27.0,27.06,26.99,27.02,64500.0,15.2644,15.2983,15.2587,15.2757,64500.0
2009-06-04 12:10:00,27.02,27.02,27.0,27.01,21900.0,15.2757,15.2757,15.2644,15.27,21900.0
2009-06-04 12:20:00,27.01,27.03,27.0,27.02,105700.0,15.27,15.2813,15.2644,15.2757,105700.0
2009-06-04 12:30:00,27.03,27.03,27.0,27.01,15600.0,15.2813,15.2813,15.2644,15.27,15600.0
2009-06-04 12:40:00,27.01,27.04,27.0,27.01,22700.0,15.27,15.287,15.2644,15.27,22700.0
2009-06-04 12:50:00,27.01,27.02,27.0,27.0,8900.0,15.27,15.2757,15.2644,15.2644,8900.0
2009-06-04 13:00:00,27.01,27.01,26.95,26.98,54900.0,15.27,15.27,15.2361,15.2531,54900.0
2009-06-04 13:10:00,26.98,27.0,26.96,26.98,47000.0,15.2531,15.2644,15.2417,15.2531,47000.0
2009-06-04 13:20:00,26.97,27.01,26.97,27.01,222500.0,15.2474,15.27,15.2474,15.27,222500.0
2009-06-04 13:30:00,27.0,27.06,27.0,27.06,114900.0,15.2644,15.2983,15.2644,15.2983,114900.0
2009-06-04 13:40:00,27.07,27.1,27.05,27.1,141700.0,15.3039,15.3209,15.2926,15.3209,141700.0
2009-06-04 13:50:00,27.09,27.1,27.04,27.09,73900.0,15.3152,15.3209,15.287,15.3152,73900.0
2009-06-04 14:00:00,27.09,27.11,27.07,27.1,30400.0,15.3152,15.3265,15.3039,15.3209,30400.0
2009-06-04 14:10:00,27.1,27.11,27.09,27.11,28900.0,15.3209,15.3265,15.3152,15.3265,28900.0
2009-06-04 14:20:00,27.1,27.11,27.07,27.08,45700.0,15.3209,15.3265,15.3039,15.3096,45700.0
2009-06-04 14:30:00,27.09,27.1,27.06,27.08,31000.0,15.3152,15.3209,15.2983,15.3096,31000.0
2009-06-04 14:40:00,27.09,27.12,27.08,27.09,111400.0,15.3152,15.3322,15.3096,15.3152,111400.0
2009-06-04 14:50:00,27.1,27.1,27.06,27.07,68200.0,15.3209,15.3209,15.2983,15.3039,68200.0
2009-06-04 15:00:00,27.06,27.1,27.05,27.06,58300.0,15.2983,15.3209,15.2926,15.2983,58300.0
2009-06-04 15:10:00,27.07,27.08,27.03,27.06,72500.0,15.3039,15.3096,15.2813,15.2983,72500.0
2009-06-04 15:20:00,27.05,27.07,27.02,27.05,77100.0,15.2926,15.3039,15.2757,15.2926,77100.0
2009-06-04 15:30:00,27.04,27.08,27.02,27.07,118700.0,15.287,15.3096,15.2757,15.3039,118700.0
2009-06-04 15:40:00,27.08,27.11,27.03,27.08,157200.0,15.3096,15.3265,15.2813,15.3096,157200.0
2009-06-04 15:50:00,27.08,27.14,27.06,27.09,553900.0,15.3096,15.3435,15.2983,15.3152,553900.0
2009-06-05 09:30:00,27.43,27.48,27.2,27.48,200800.0,15.5075,15.5357,15.3774,15.5357,200800.0
2009-06-05 09:40:00,27.48,27.5,27.3,27.34,301100.0,15.5357,15.547,15.434,15.4566,301100.0
2009-06-05 09:50:00,27.33,27.33,27.0,27.15,714500.0,15.4509,15.4509,15.2644,15.3492,714500.0
2009-06-05 10:00:00,27.14,27.16,26.95,26.96,235600.0,15.3435,15.3548,15.2361,15.2417,235600.0
2009-06-05 10:10:00,26.96,26.97,26.89,26.91,172500.0,15.2417,15.2474,15.2022,15.2135,172500.0
2009-06-05 10:20:00,26.91,26.95,26.89,26.93,115800.0,15.2135,15.2361,15.2022,15.2248,115800.0
2009-06-05 10:30:00,26.92,27.02,26.88,26.96,144700.0,15.2191,15.2757,15.1965,15.2417,144700.0
2009-06-05 10:40:00,26.97,27.08,26.96,27.08,333200.0,15.2474,15.3096,15.2417,15.3096,333200.0
2009-06-05 10:50:00,27.07,27.1,27.0,27.08,67200.0,15.3039,15.3209,15.2644,15.3096,67200.0
2009-06-05 11:00:00,27.09,27.17,27.05,27.12,164000.0,15.3152,15.3605,15.2926,15.3322,164000.0
2009-06-05 11:10:00,27.11,27.13,27.05,27.09,83300.0,15.3265,15.3379,15.2926,15.3152,83300.0
2009-06-05 11:20:00,27.1,27.14,27.07,27.12,61200.0,15.3209,15.3435,15.3039,15.3322,61200.0
2009-06-05 11:30:00,27.12,27.12,27.09,27.12,42500.0,15.3322,15.3322,15.3152,15.3322,42500.0
2009-06-05 11:40:00,27.13,27.18,27.1,27.15,171300.0,15.3379,15.3661,15.3209,15.3492,171300.0
2009-06-05 11:50:00,27.15,27.29,27.15,27.29,433600.0,15.3492,15.4283,15.3492,15.4283,433600.0
2009-06-05 12:00:00,27.28,27.31,27.24,27.25,68700.0,15.4227,15.4396,15.4,15.4057,68700.0
2009-06-05 12:10:00,27.25,27.26,27.18,27.23,62900.0,15.4057,15.4114,15.3661,15.3944,62900.0
2009-06-05 12:20:00,27.22,27.26,27.18,27.19,38000.0,15.3887,15.4114,15.3661,15.3718,38000.0
2009-06-05 12:30:00,27.19,27.25,27.19,27.25,43500.0,15.3718,15.4057,15.3718,15.4057,43500.0
2009-06-05 12:40:00,27.25,27.29,27.21,27.28,41800.0,15.4057,15.4283,15.3831,15.4227,41800.0
2009-06-05 12:50:00,27.27,27.3,27.26,27.27,14900.0,15.417,15.434,15.4114,15.417,14900.0
2009-06-05 13:00:00,27.28,27.31,27.27,27.29,16600.0,15.4227,15.4396,15.417,15.4283,16600.0
2009-06-05 13:10:00,27.3,27.3,27.19,27.22,94800.0,15.434,15.434,15.3718,15.3887,94800.0
2009-06-05 13:20:00,27.21,27.23,27.19,27.22,42900.0,15.3831,15.3944,15.3718,15.3887,42900.0
2009-06-05 13:30:00,27.22,27.24,27.21,27.22,12200.0,15.3887,15.4,15.3831,15.3887,12200.0
2009-06-05 13:40:00,27.23,27.27,27.23,27.24,47900.0,15.3944,15.417,15.3944,15.4,47900.0
2009-06-05 13:50:00,27.24,27.25,27.17,27.21,35300.0,15.4,15.4057,15.3605,15.3831,35300.0
2009-06-05 14:00:00,27.22,27.23,27.11,27.12,101000.0,15.3887,15.3944,15.3265,15.3322,101000.0
2009-06-05 14:10:00,27.13,27.14,27.03,27.06,80900.0,15.3379,15.3435,15.2813,15.2983,80900.0
2009-06-05 14:20:00,27.07,27.09,27.02,27.04,64900.0,15.3039,15.3152,15.2757,15.287,64900.0
2009-06-05 14:30:00,27.04,27.08,26.99,27.03,115100.0,15.287,15.3096,15.2587,15.2813,115100.0
2009-06-05 14:40:00,27.02,27.08,27.01,27.08,67200.0,15.2757,15.3096,15.27,15.3096,67200.0
2009-06-05 14:50:00,27.09,27.13,27.06,27.07,58300.0,15.3152,15.3379,15.2983,15.3039,58300.0
2009-06-05 15:00:00,27.06,27.11,27.03,27.07,97800.0,15.2983,15.3265,15.2813,15.3039,97800.0
2009-06-05 15:10:00,27.06,27.1,27.06,27.08,108400.0,15.2983,15.3209,15.2983,15.3096,108400.0
2009-06-05 15:20:00,27.08,27.11,27.03,27.05,144800.0,15.3096,15.3265,15.2813,15.2926,144800.0
2009-06-05 15:30:00,27.05,27.16,27.04,27.15,160600.0,15.2926,15.3548,15.287,15.3492,160600.0
2009-06-05 15:40:00,27.15,27.19,27.06,27.07,303800.0,15.3492,15.3718,15.2983,15.3039,303800.0
2009-06-05 15:50:00,27.07,27.16,27.06,27.15,683800.0,15.3039,15.3548,15.2983,15.3492,683800.0
2009-06-08 09:30:00,27.07,27.21,27.0,27.19,209400.0,15.3039,15.3831,15.2644,15.3718,209400.0
2009-06-08 09:40:00,27.19,27.23,27.0,27.04,723600.0,15.3718,15.3944,15.2644,15.287,723600.0
2009-06-08 09:50:00,27.04,27.1,27.0,27.0,88400.0,15.287,15.3209,15.2644,15.2644,88400.0
2009-06-08 10:00:00,27.0,27.02,26.94,26.98,192400.0,15.2644,15.2757,15.2304,15.2531,192400.0
2009-06-08 10:10:00,26.98,27.0,26.9,26.93,152400.0,15.2531,15.2644,15.2078,15.2248,152400.0
2009-06-08 10:20:00,26.94,26.94,26.85,26.85,95500.0,15.2304,15.2304,15.1796,15.1796,95500.0
2009-06-08 10:30:00,26.85,26.92,26.85,26.92,46800.0,15.1796,15.2191,15.1796,15.2191,46800.0
2009-06-08 10:40:00,26.92,26.98,26.92,26.95,32900.0,15.2191,15.2531,15.2191,15.2361,32900.0
2009-06-08 10:50:00,26.94,27.0,26.94,26.95,107600.0,15.2304,15.2644,15.2304,15.2361,107600.0
2009-06-08 11:00:00,26.95,26.95,26.83,26.83,115700.0,15.2361,15.2361,15.1683,15.1683,115700.0
2009-06-08 11:10:00,26.83,26.84,26.81,26.83,61200.0,15.1683,15.1739,15.1569,15.1683,61200.0
2009-06-08 11:20:00,26.83,26.87,26.78,26.78,169500.0,15.1683,15.1909,15.14,15.14,169500.0
2009-06-08 11:30:00,26.78,26.84,26.76,26.84,55400.0,15.14,15.1739,15.1287,15.1739,55400.0
2009-06-08 11:40:00,26.84,26.84,26.77,26.77,33500.0,15.1739,15.1739,15.1343,15.1343,33500.0
2009-06-08 11:50:00,26.78,26.8,26.77,26.79,55200.0,15.14,15.1513,15.1343,15.1456,55200.0
2009-06-08 12:00:00,26.79,26.79,26.74,26.77,16400.0,15.1456,15.1456,15.1174,15.1343,16400.0
2009-06-08 12:10:00,26.76,26.76,26.72,26.74,29700.0,15.1287,15.1287,15.1061,15.1174,29700.0
2009-06-08 12:20:00,26.74,26.76,26.74,26.75,11200.0,15.1174,15.1287,15.1174,15.123,11200.0
2009-06-08 12:30:00,26.74,26.76,26.71,26.73,63600.0,15.1174,15.1287,15.1004,15.1117,63600.0
2009-06-08 12:40:00,26.73,26.75,26.71,26.73,83300.0,15.1117,15.123,15.1004,15.1117,83300.0
2009-06-08 12:50:00,26.73,26.73,26.68,26.68,44300.0,15.1117,15.1117,15.0834,15.0834,44300.0
2009-06-08 13:00:00,26.69,26.7,26.67,26.68,32100.0,15.0891,15.0948,15.0778,15.0834,32100.0
2009-06-08 13:10:00,26.68,26.71,26.65,26.7,56800.0,15.0834,15.1004,15.0665,15.0948,56800.0
2009-06-08 13:20:00,26.7,26.72,26.69,26.7,10600.0,15.0948,15.1061,15.0891,15.0948,10600.0
2009-06-08 13:30:00,26.7,26.74,26.68,26.73,28100.0,15.0948,15.1174,15.0834,15.1117,28100.0
2009-06-08 13:40:00,26.73,26.82,26.71,26.81,48100.0,15.1117,15.1626,15.1004,15.1569,48100.0
2009-06-08 13:50:00,26.8,26.8,26.76,26.78,26400.0,15.1513,15.1513,15.1287,15.14,26400.0
2009-06-08 14:00:00,26.78,26.79,26.76,26.79,73700.0,15.14,15.1456,15.1287,15.1456,73700.0
2009-06-08 14:10:00,26.8,26.83,26.79,26.8,22700.0,15.1513,15.1683,15.1456,15.1513,22700.0
2009-06-08 14:20:00,26.79,26.83,26.78,26.82,24100.0,15.1456,15.1683,15.14,15.1626,24100.0
2009-06-08 14:30:00,26.82,26.87,26.79,26.79,76900.0,15.1626,15.1909,15.1456,15.1456,76900.0
2009-06-08 14:40:00,26.78,26.81,26.74,26.79,318300.0,15.14,15.1569,15.1174,15.1456,318300.0
2009-06-08 14:50:00,26.8,26.82,26.75,26.79,30200.0,15.1513,15.1626,15.123,15.1456,30200.0
2009-06-08 15:00:00,26.79,26.83,26.78,26.82,279300.0,15.1456,15.1683,15.14,15.1626,279300.0
2009-06-08 15:10:00,26.81,26.91,26.78,26.86,119700.0,15.1569,15.2135,15.14,15.1852,119700.0
2009-06-08 15:20:00,26.86,27.03,26.84,26.96,343800.0,15.1852,15.2813,15.1739,15.2417,343800.0
2009-06-08 15:30:00,26.97,27.2,26.96,27.09,655200.0,15.2474,15.3774,15.2417,15.3152,655200.0
2009-06-08 15:40:00,27.1,27.14,27.05,27.08,265000.0,15.3209,15.3435,15.2926,15.3096,265000.0
2009-06-08 15:50:00,27.08,27.09,26.96,26.96,659100.0,15.3096,15.3152,15.2417,15.2417,659100.0
2009-06-09 09:30:00,27.02,27.14,26.93,27.11,103500.0,15.2757,15.3435,15.2248,15.3265,103500.0
2009-06-09 09:40:00,27.11,27.12,27.03,27.08,74200.0,15.3265,15.3322,15.2813,15.3096,74200.0
2009-06-09 09:50:00,27.08,27.09,26.91,26.96,110200.0,15.3096,15.3152,15.2135,15.2417,110200.0
2009-06-09 10:00:00,26.96,26.97,26.87,26.9,116900.0,15.2417,15.2474,15.1909,15.2078,116900.0
2009-06-09 10:10:00,26.9,26.92,26.85,26.85,118300.0,15.2078,15.2191,15.1796,15.1796,118300.0
2009-06-09 10:20:00,26.85,26.86,26.76,26.82,92400.0,15.1796,15.1852,15.1287,15.1626,92400.0
2009-06-09 10:30:00,26.83,26.87,26.8,26.86,53300.0,15.1683,15.1909,15.1513,15.1852,53300.0
2009-06-09 10:40:00,26.85,26.89,26.84,26.85,46100.0,15.1796,15.2022,15.1739,15.1796,46100.0
2009-06-09 10:50:00,26.85,26.85,26.79,26.83,71600.0,15.1796,15.1796,15.1456,15.1683,71600.0
2009-06-09 11:00:00,26.83,26.84,26.79,26.83,75700.0,15.1683,15.1739,15.1456,15.1683,75700.0
2009-06-09 11:10:00,26.83,26.89,26.83,26.89,16100.0,15.1683,15.2022,15.1683,15.2022,16100.0
2009-06-09 11:20:00,26.89,26.89,26.85,26.86,55900.0,15.2022,15.2022,15.1796,15.1852,55900.0
2009-06-09 11:30:00,26.85,26.87,26.81,26.82,23500.0,15.1796,15.1909,15.1569,15.1626,23500.0
2009-06-09 11:40:00,26.82,26.83,26.81,26.83,23100.0,15.1626,15.1683,15.1569,15.1683,23100.0
2009-06-09 11:50:00,26.82,26.82,26.8,26.82,13700.0,15.1626,15.1626,15.1513,15.1626,13700.0
2009-06-09 12:00:00,26.82,26.85,26.8,26.84,92500.0,15.1626,15.1796,15.1513,15.1739,92500.0
2009-06-09 12:10:00,26.83,26.85,26.83,26.85,29000.0,15.1683,15.1796,15.1683,15.1796,29000.0
2009-06-09 12:20:00,26.85,26.95,26.85,26.95,29400.0,15.1796,15.2361,15.1796,15.2361,29400.0
2009-06-09 12:30:00,26.94,26.95,26.89,26.92,26600.0,15.2304,15.2361,15.2022,15.2191,26600.0
2009-06-09 12:40:00,26.92,26.92,26.86,26.89,41500.0,15.2191,15.2191,15.1852,15.2022,41500.0
2009-06-09 12:50:00,26.88,26.89,26.84,26.86,38900.0,15.1965,15.2022,15.1739,15.1852,38900.0
2009-06-09 13:00:00,26.87,26.95,26.86,26.93,142400.0,15.1909,15.2361,15.1852,15.2248,142400.0
2009-06-09 13:10:00,26.93,26.93,26.88,26.9,163000.0,15.2248,15.2248,15.1965,15.2078,163000.0
2009-06-09 13:20:00,26.9,26.92,26.87,26.91,53800.0,15.2078,15.2191,15.1909,15.2135,53800.0
2009-06-09 13:30:00,26.91,26.91,26.87,26.88,25900.0,15.2135,15.2135,15.1909,15.1965,25900.0
2009-06-09 13:40:00,26.88,26.91,26.86,26.86,20600.0,15.1965,15.2135,15.1852,15.1852,20600.0
2009-06-09 13:50:00,26.85,26.93,26.85,26.93,62700.0,15.1796,15.2248,15.1796,15.2248,62700.0
2009-06-09 14:00:00,26.93,26.95,26.91,26.92,38400.0,15.2248,15.2361,15.2135,15.2191,38400.0
2009-06-09 14:10:00,26.91,26.96,26.89,26.94,121500.0,15.2135,15.2417,15.2022,15.2304,121500.0
2009-06-09 14:20:00,26.95,26.97,26.9,26.97,48900.0,15.2361,15.2474,15.2078,15.2474,48900.0
2009-06-09 14:30:00,26.97,27.04,26.96,27.03,171200.0,15.2474,15.287,15.2417,15.2813,171200.0
2009-06-09 14:40:00,27.03,27.07,26.96,26.98,111900.0,15.2813,15.3039,15.2417,15.2531,111900.0
2009-06-09 14:50:00,26.98,27.0,26.96,26.98,72800.0,15.2531,15.2644,15.2417,15.2531,72800.0
2009-06-09 15:00:00,26.99,26.99,26.93,26.93,35100.0,15.2587,15.2587,15.2248,15.2248,35100.0
2009-06-09 15:10:00,26.94,26.94,26.87,26.88,113200.0,15.2304,15.2304,15.1909,15.1965,113200.0
2009-06-09 15:20:00,26.88,26.89,26.84,26.85,81700.0,15.1965,15.2022,15.1739,15.1796,81700.0
2009-06-09 15:30:00,26.85,26.9,26.82,26.88,191800.0,15.1796,15.2078,15.1626,15.1965,191800.0
2009-06-09 15:40:00,26.88,26.91,26.8,26.84,336100.0,15.1965,15.2135,15.1513,15.1739,336100.0
2009-06-09 15:50:00,26.85,26.88,26.82,26.87,524300.0,15.1796,15.1965,15.1626,15.1909,524300.0
2009-06-10 09:30:00,27.08,27.28,27.02,27.25,162700.0,15.3096,15.4227,15.2757,15.4057,162700.0
2009-06-10 09:40:00,27.25,27.26,27.12,27.13,211700.0,15.4057,15.4114,15.3322,15.3379,211700.0
2009-06-10 09:50:00,27.14,27.19,27.11,27.16,51000.0,15.3435,15.3718,15.3265,15.3548,51000.0
2009-06-10 10:00:00,27.15,27.16,27.08,27.1,90800.0,15.3492,15.3548,15.3096,15.3209,90800.0
2009-06-10 10:10:00,27.11,27.11,27.0,27.01,118200.0,15.3265,15.3265,15.2644,15.27,118200.0
2009-06-10 10:20:00,27.01,27.09,27.01,27.06,121400.0,15.27,15.3152,15.27,15.2983,121400.0
2009-06-10 10:30:00,27.06,27.09,27.04,27.07,125800.0,15.2983,15.3152,15.287,15.3039,125800.0
2009-06-10 10:40:00,27.07,27.1,27.06,27.09,131600.0,15.3039,15.3209,15.2983,15.3152,131600.0
2009-06-10 10:50:00,27.09,27.16,27.09,27.16,132700.0,15.3152,15.3548,15.3152,15.3548,132700.0
2009-06-10 11:00:00,27.15,27.17,27.14,27.16,89700.0,15.3492,15.3605,15.3435,15.3548,89700.0
2009-06-10 11:10:00,27.16,27.21,27.14,27.2,214300.0,15.3548,15.3831,15.3435,15.3774,214300.0
2009-06-10 11:20:00,27.2,27.23,27.19,27.23,248200.0,15.3774,15.3944,15.3718,15.3944,248200.0
2009-06-10 11:30:00,27.23,27.23,27.2,27.23,45100.0,15.3944,15.3944,15.3774,15.3944,45100.0
2009-06-10 11:40:00,27.22,27.22,27.2,27.22,68500.0,15.3887,15.3887,15.3774,15.3887,68500.0
2009-06-10 11:50:00,27.21,27.25,27.2,27.25,283000.0,15.3831,15.4057,15.3774,15.4057,283000.0
2009-06-10 12:00:00,27.25,27.35,27.25,27.35,562300.0,15.4057,15.4622,15.4057,15.4622,562300.0
2009-06-10 12:10:00,27.35,27.36,27.29,27.3,61400.0,15.4622,15.4679,15.4283,15.434,61400.0
2009-06-10 12:20:00,27.3,27.36,27.29,27.32,190400.0,15.434,15.4679,15.4283,15.4453,190400.0
2009-06-10 12:30:00,27.31,27.31,27.24,27.29,228000.0,15.4396,15.4396,15.4,15.4283,228000.0
2009-06-10 12:40:00,27.3,27.3,27.24,27.24,38100.0,15.434,15.434,15.4,15.4,38100.0
2009-06-10 12:50:00,27.24,27.28,27.23,27.26,35300.0,15.4,15.4227,15.3944,15.4114,35300.0
2009-06-10 13:00:00,27.25,27.25,27.07,27.1,397100.0,15.4057,15.4057,15.3039,15.3209,397100.0
2009-06-10 13:10:00,27.09,27.12,27.07,27.1,54900.0,15.3152,15.3322,15.3039,15.3209,54900.0
2009-06-10 13:20:00,27.09,27.17,27.08,27.1,120900.0,15.3152,15.3605,15.3096,15.3209,120900.0
2009-06-10 13:30:00,27.1,27.14,27.07,27.13,536700.0,15.3209,15.3435,15.3039,15.3379,536700.0
2009-06-10 13:40:00,27.14,27.2,27.07,27.11,863100.0,15.3435,15.3774,15.3039,15.3265,863100.0
2009-06-10 13:50:00,27.11,27.14,27.07,27.09,490900.0,15.3265,15.3435,15.3039,15.3152,490900.0
2009-06-10 14:00:00,27.08,27.08,26.94,26.99,214600.0,15.3096,15.3096,15.2304,15.2587,214600.0
2009-06-10 14:10:00,26.99,27.01,26.98,27.0,164600.0,15.2587,15.27,15.2531,15.2644,164600.0
2009-06-10 14:20:00,27.01,27.06,26.98,27.02,162800.0,15.27,15.2983,15.2531,15.2757,162800.0
2009-06-10 14:30:00,27.01,27.1,26.99,27.08,110900.0,15.27,15.3209,15.2587,15.3096,110900.0
2009-06-10 14:40:00,27.08,27.13,27.06,27.12,107000.0,15.3096,15.3379,15.2983,15.3322,107000.0
2009-06-10 14:50:00,27.12,27.21,27.1,27.18,309200.0,15.3322,15.3831,15.3209,15.3661,309200.0
2009-06-10 15:00:00,27.18,27.18,27.11,27.13,136000.0,15.3661,15.3661,15.3265,15.3379,136000.0
2009-06-10 15:10:00,27.13,27.15,27.07,27.09,87800.0,15.3379,15.3492,15.3039,15.3152,87800.0
2009-06-10 15:20:00,27.1,27.19,27.09,27.16,345300.0,15.3209,15.3718,15.3152,15.3548,345300.0
2009-06-10 15:30:00,27.15,27.24,27.15,27.23,282100.0,15.3492,15.4,15.3492,15.3944,282100.0
2009-06-10 15:40:00,27.23,27.26,27.16,27.19,563000.0,15.3944,15.4114,15.3548,15.3718,563000.0
2009-06-10 15:50:00,27.19,27.28,27.14,27.27,938600.0,15.3718,15.4227,15.3435,15.417,938600.0
2009-06-11 09:30:00,27.39,27.57,27.3,27.54,357700.0,15.4848,15.5866,15.434,15.5696,357700.0
2009-06-11 09:40:00,27.55,27.71,27.51,27.69,332900.0,15.5753,15.6658,15.5527,15.6544,332900.0
2009-06-11 09:50:00,27.7,27.7,27.56,27.67,194900.0,15.6601,15.6601,15.581,15.6431,194900.0
2009-06-11 10:00:00,27.68,27.69,27.52,27.54,271700.0,15.6488,15.6544,15.5583,15.5696,271700.0
2009-06-11 10:10:00,27.54,27.67,27.52,27.66,326100.0,15.5696,15.6431,15.5583,15.6375,326100.0
2009-06-11 10:20:00,27.66,27.68,27.54,27.56,176200.0,15.6375,15.6488,15.5696,15.581,176200.0
2009-06-11 10:30:00,27.55,27.67,27.54,27.65,275700.0,15.5753,15.6431,15.5696,15.6318,275700.0
2009-06-11 10:40:00,27.66,27.67,27.64,27.66,114000.0,15.6375,15.6431,15.6262,15.6375,114000.0
2009-06-11 10:50:00,27.67,27.67,27.62,27.63,71200.0,15.6431,15.6431,15.6149,15.6205,71200.0
2009-06-11 11:00:00,27.62,27.64,27.57,27.64,51500.0,15.6149,15.6262,15.5866,15.6262,51500.0
2009-06-11 11:10:00,27.64,27.75,27.63,27.71,484600.0,15.6262,15.6884,15.6205,15.6658,484600.0
2009-06-11 11:20:00,27.71,27.82,27.71,27.82,232000.0,15.6658,15.7279,15.6658,15.7279,232000.0
2009-06-11 11:30:00,27.83,27.84,27.76,27.8,91700.0,15.7336,15.7393,15.694,15.7166,91700.0
2009-06-11 11:40:00,27.81,27.82,27.74,27.77,166000.0,15.7223,15.7279,15.6827,15.6997,166000.0
2009-06-11 11:50:00,27.77,27.92,27.77,27.91,436200.0,15.6997,15.7845,15.6997,15.7788,436200.0
2009-06-11 12:00:00,27.9,27.97,27.9,27.97,340200.0,15.7732,15.8127,15.7732,15.8127,340200.0
2009-06-11 12:10:00,27.97,28.0,27.95,27.99,264700.0,15.8127,15.8297,15.8014,15.8241,264700.0
2009-06-11 12:20:00,27.99,28.01,27.97,27.97,142700.0,15.8241,15.8354,15.8127,15.8127,142700.0
2009-06-11 12:30:00,27.98,27.99,27.93,27.96,334400.0,15.8184,15.8241,15.7901,15.8071,334400.0
2009-06-11 12:40:00,27.96,28.0,27.92,27.96,183200.0,15.8071,15.8297,15.7845,15.8071,183200.0
2009-06-11 12:50:00,27.95,28.04,27.95,28.02,177500.0,15.8014,15.8523,15.8014,15.841,177500.0
2009-06-11 13:00:00,28.02,28.1,27.97,28.0,623600.0,15.841,15.8862,15.8127,15.8297,623600.0
2009-06-11 13:10:00,28.0,28.05,27.94,28.01,465100.0,15.8297,15.858,15.7958,15.8354,465100.0
2009-06-11 13:20:00,28.0,28.16,27.99,28.16,316700.0,15.8297,15.9202,15.8241,15.9202,316700.0
2009-06-11 13:30:00,28.15,28.15,28.07,28.08,217600.0,15.9145,15.9145,15.8693,15.8749,217600.0
2009-06-11 13:40:00,28.08,28.08,28.0,28.02,130000.0,15.8749,15.8749,15.8297,15.841,130000.0
2009-06-11 13:50:00,28.03,28.05,28.01,28.03,40500.0,15.8467,15.858,15.8354,15.8467,40500.0
2009-06-11 14:00:00,28.03,28.05,27.98,27.99,237900.0,15.8467,15.858,15.8184,15.8241,237900.0
2009-06-11 14:10:00,27.99,28.05,27.98,28.01,147400.0,15.8241,15.858,15.8184,15.8354,147400.0
2009-06-11 14:20:00,28.01,28.03,28.0,28.01,102700.0,15.8354,15.8467,15.8297,15.8354,102700.0
2009-06-11 14:30:00,28.02,28.03,27.9,27.95,121300.0,15.841,15.8467,15.7732,15.8014,121300.0
2009-06-11 14:40:00,27.94,27.94,27.9,27.92,95600.0,15.7958,15.7958,15.7732,15.7845,95600.0
2009-06-11 14:50:00,27.92,27.98,27.9,27.98,97100.0,15.7845,15.8184,15.7732,15.8184,97100.0
2009-06-11 15:00:00,27.97,28.02,27.93,28.01,315500.0,15.8127,15.841,15.7901,15.8354,315500.0
2009-06-11 15:10:00,28.0,28.04,27.97,28.01,127400.0,15.8297,15.8523,15.8127,15.8354,127400.0
2009-06-11 15:20:00,28.01,28.02,27.97,27.99,91900.0,15.8354,15.841,15.8127,15.8241,91900.0
2009-06-11 15:30:00,28.0,28.0,27.91,27.95,662800.0,15.8297,15.8297,15.7788,15.8014,662800.0
2009-06-11 15:40:00,27.95,28.04,27.91,27.97,598900.0,15.8014,15.8523,15.7788,15.8127,598900.0
2009-06-11 15:50:00,27.98,28.0,27.77,27.81,1192300.0,15.8184,15.8297,15.6997,15.7223,1192300.0
2009-06-12 09:30:00,27.68,27.82,27.51,27.6,171300.0,15.6488,15.7279,15.5527,15.6036,171300.0
2009-06-12 09:40:00,27.59,27.62,27.53,27.54,366700.0,15.5979,15.6149,15.564,15.5696,366700.0
2009-06-12 09:50:00,27.55,27.58,27.5,27.54,167800.0,15.5753,15.5923,15.547,15.5696,167800.0
2009-06-12 10:00:00,27.54,27.74,27.51,27.74,380000.0,15.5696,15.6827,15.5527,15.6827,380000.0
2009-06-12 10:10:00,27.74,27.8,27.73,27.8,102900.0,15.6827,15.7166,15.6771,15.7166,102900.0
2009-06-12 10:20:00,27.8,28.05,27.8,27.94,880400.0,15.7166,15.858,15.7166,15.7958,880400.0
2009-06-12 10:30:00,27.94,27.95,27.89,27.91,180200.0,15.7958,15.8014,15.7675,15.7788,180200.0
2009-06-12 10:40:00,27.91,28.03,27.9,27.99,373900.0,15.7788,15.8467,15.7732,15.8241,373900.0
2009-06-12 10:50:00,27.98,28.05,27.97,27.98,126600.0,15.8184,15.858,15.8127,15.8184,126600.0
2009-06-12 11:00:00,27.98,27.99,27.93,27.95,109600.0,15.8184,15.8241,15.7901,15.8014,109600.0
2009-06-12 11:10:00,27.95,27.98,27.9,27.92,109500.0,15.8014,15.8184,15.7732,15.7845,109500.0
2009-06-12 11:20:00,27.92,27.94,27.91,27.93,40600.0,15.7845,15.7958,15.7788,15.7901,40600.0
2009-06-12 11:30:00,27.94,27.95,27.93,27.94,27600.0,15.7958,15.8014,15.7901,15.7958,27600.0
2009-06-12 11:40:00,27.94,27.95,27.85,27.9,120300.0,15.7958,15.8014,15.7449,15.7732,120300.0
2009-06-12 11:50:00,27.9,27.91,27.87,27.89,44000.0,15.7732,15.7788,15.7562,15.7675,44000.0
2009-06-12 12:00:00,27.9,27.91,27.87,27.91,66700.0,15.7732,15.7788,15.7562,15.7788,66700.0
2009-06-12 12:10:00,27.91,27.96,27.9,27.92,78600.0,15.7788,15.8071,15.7732,15.7845,78600.0
2009-06-12 12:20:00,27.92,27.95,27.88,27.9,79000.0,15.7845,15.8014,15.7619,15.7732,79000.0
2009-06-12 12:30:00,27.9,27.93,27.88,27.9,141100.0,15.7732,15.7901,15.7619,15.7732,141100.0
2009-06-12 12:40:00,27.9,27.92,27.88,27.92,30400.0,15.7732,15.7845,15.7619,15.7845,30400.0
2009-06-12 12:50:00,27.92,27.95,27.87,27.95,97000.0,15.7845,15.8014,15.7562,15.8014,97000.0
2009-06-12 13:00:00,27.94,27.98,27.91,27.93,140600.0,15.7958,15.8184,15.7788,15.7901,140600.0
2009-06-12 13:10:00,27.94,28.02,27.93,28.0,57700.0,15.7958,15.841,15.7901,15.8297,57700.0
2009-06-12 13:20:00,28.01,28.09,28.0,28.09,135500.0,15.8354,15.8806,15.8297,15.8806,135500.0
2009-06-12 13:30:00,28.08,28.11,28.05,28.11,197800.0,15.8749,15.8919,15.858,15.8919,197800.0
2009-06-12 13:40:00,28.11,28.13,28.1,28.11,45000.0,15.8919,15.9032,15.8862,15.8919,45000.0
2009-06-12 13:50:00,28.11,28.19,28.1,28.18,375300.0,15.8919,15.9371,15.8862,15.9315,375300.0
2009-06-12 14:00:00,28.17,28.18,28.12,28.14,354800.0,15.9258,15.9315,15.8975,15.9089,354800.0
2009-06-12 14:10:00,28.13,28.19,28.13,28.15,366800.0,15.9032,15.9371,15.9032,15.9145,366800.0
2009-06-12 14:20:00,28.16,28.2,28.15,28.17,140600.0,15.9202,15.9428,15.9145,15.9258,140600.0
2009-06-12 14:30:00,28.18,28.24,28.17,28.23,268200.0,15.9315,15.9654,15.9258,15.9597,268200.0
2009-06-12 14:40:00,28.24,28.36,28.24,28.3,398000.0,15.9654,16.0332,15.9654,15.9993,398000.0
2009-06-12 14:50:00,28.3,28.33,28.28,28.29,253100.0,15.9993,16.0163,15.988,15.9937,253100.0
2009-06-12 15:00:00,28.29,28.32,28.28,28.3,304100.0,15.9937,16.0106,15.988,15.9993,304100.0
2009-06-12 15:10:00,28.3,28.32,28.29,28.3,281300.0,15.9993,16.0106,15.9937,15.9993,281300.0
2009-06-12 15:20:00,28.29,28.3,28.23,28.27,382300.0,15.9937,15.9993,15.9597,15.9824,382300.0
2009-06-12 15:30:00,28.27,28.28,28.16,28.16,587600.0,15.9824,15.988,15.9202,15.9202,587600.0
2009-06-12 15:40:00,28.16,28.2,28.06,28.06,1248300.0,15.9202,15.9428,15.8636,15.8636,1248300.0
2009-06-12 15:50:00,28.06,28.21,28.05,28.19,1763700.0,15.8636,15.9484,15.858,15.9371,1763700.0
2009-06-15 09:30:00,27.94,28.04,27.68,27.7,470800.0,15.7958,15.8523,15.6488,15.6601,470800.0
2009-06-15 09:40:00,27.71,27.73,27.58,27.61,551100.0,15.6658,15.6771,15.5923,15.6092,551100.0
2009-06-15 09:50:00,27.62,27.86,27.62,27.85,251300.0,15.6149,15.7506,15.6149,15.7449,251300.0
2009-06-15 10:00:00,27.86,27.95,27.85,27.9,119500.0,15.7506,15.8014,15.7449,15.7732,119500.0
2009-06-15 10:10:00,27.89,27.9,27.8,27.84,150500.0,15.7675,15.7732,15.7166,15.7393,150500.0
2009-06-15 10:20:00,27.83,27.86,27.81,27.82,119200.0,15.7336,15.7506,15.7223,15.7279,119200.0
2009-06-15 10:30:00,27.82,27.82,27.66,27.7,177100.0,15.7279,15.7279,15.6375,15.6601,177100.0
2009-06-15 10:40:00,27.67,27.73,27.66,27.68,167200.0,15.6431,15.6771,15.6375,15.6488,167200.0
2009-06-15 10:50:00,27.66,27.67,27.62,27.63,63200.0,15.6375,15.6431,15.6149,15.6205,63200.0
2009-06-15 11:00:00,27.62,27.63,27.5,27.51,149400.0,15.6149,15.6205,15.547,15.5527,149400.0
2009-06-15 11:10:00,27.5,27.51,27.47,27.49,241400.0,15.547,15.5527,15.5301,15.5414,241400.0
2009-06-15 11:20:00,27.49,27.52,27.47,27.5,267000.0,15.5414,15.5583,15.5301,15.547,267000.0
2009-06-15 11:30:00,27.5,27.54,27.48,27.51,149300.0,15.547,15.5696,15.5357,15.5527,149300.0
2009-06-15 11:40:00,27.5,27.56,27.5,27.55,57400.0,15.547,15.581,15.547,15.5753,57400.0
2009-06-15 11:50:00,27.55,27.57,27.51,27.53,80000.0,15.5753,15.5866,15.5527,15.564,80000.0
2009-06-15 12:00:00,27.53,27.56,27.5,27.52,61800.0,15.564,15.581,15.547,15.5583,61800.0
2009-06-15 12:10:00,27.52,27.56,27.51,27.55,63100.0,15.5583,15.581,15.5527,15.5753,63100.0
2009-06-15 12:20:00,27.55,27.57,27.53,27.55,63500.0,15.5753,15.5866,15.564,15.5753,63500.0
2009-06-15 12:30:00,27.55,27.59,27.54,27.55,43800.0,15.5753,15.5979,15.5696,15.5753,43800.0
2009-06-15 12:40:00,27.56,27.56,27.5,27.51,31600.0,15.581,15.581,15.547,15.5527,31600.0
2009-06-15 12:50:00,27.52,27.54,27.51,27.51,47100.0,15.5583,15.5696,15.5527,15.5527,47100.0
2009-06-15 13:00:00,27.51,27.51,27.4,27.42,313700.0,15.5527,15.5527,15.4905,15.5018,313700.0
2009-06-15 13:10:00,27.42,27.48,27.42,27.43,87300.0,15.5018,15.5357,15.5018,15.5075,87300.0
2009-06-15 13:20:00,27.43,27.45,27.4,27.4,273800.0,15.5075,15.5188,15.4905,15.4905,273800.0
2009-06-15 13:30:00,27.4,27.42,27.37,27.39,254700.0,15.4905,15.5018,15.4735,15.4848,254700.0
2009-06-15 13:40:00,27.39,27.43,27.38,27.42,92900.0,15.4848,15.5075,15.4792,15.5018,92900.0
2009-06-15 13:50:00,27.43,27.45,27.42,27.43,27100.0,15.5075,15.5188,15.5018,15.5075,27100.0
2009-06-15 14:00:00,27.43,27.46,27.42,27.43,107900.0,15.5075,15.5244,15.5018,15.5075,107900.0
2009-06-15 14:10:00,27.43,27.45,27.41,27.45,52600.0,15.5075,15.5188,15.4962,15.5188,52600.0
2009-06-15 14:20:00,27.45,27.48,27.43,27.46,92600.0,15.5188,15.5357,15.5075,15.5244,92600.0
2009-06-15 14:30:00,27.46,27.47,27.43,27.45,58700.0,15.5244,15.5301,15.5075,15.5188,58700.0
2009-06-15 14:40:00,27.45,27.46,27.41,27.45,105400.0,15.5188,15.5244,15.4962,15.5188,105400.0
2009-06-15 14:50:00,27.45,27.46,27.42,27.44,55600.0,15.5188,15.5244,15.5018,15.5131,55600.0
2009-06-15 15:00:00,27.45,27.5,27.43,27.5,131400.0,15.5188,15.547,15.5075,15.547,131400.0
2009-06-15 15:10:00,27.5,27.58,27.5,27.56,172400.0,15.547,15.5923,15.547,15.581,172400.0
2009-06-15 15:20:00,27.57,27.6,27.55,27.59,184400.0,15.5866,15.6036,15.5753,15.5979,184400.0
2009-06-15 15:30:00,27.58,27.62,27.57,27.6,201600.0,15.5923,15.6149,15.5866,15.6036,201600.0
2009-06-15 15:40:00,27.6,27.62,27.56,27.6,327600.0,15.6036,15.6149,15.581,15.6036,327600.0
2009-06-15 15:50:00,27.61,27.63,27.56,27.61,662400.0,15.6092,15.6205,15.581,15.6092,662400.0
2009-06-16 09:30:00,27.66,27.85,27.61,27.71,554300.0,15.6375,15.7449,15.6092,15.6658,554300.0
2009-06-16 09:40:00,27.71,27.77,27.65,27.75,262400.0,15.6658,15.6997,15.6318,15.6884,262400.0
2009-06-16 09:50:00,27.74,27.85,27.71,27.81,150800.0,15.6827,15.7449,15.6658,15.7223,150800.0
2009-06-16 10:00:00,27.82,27.82,27.69,27.7,102100.0,15.7279,15.7279,15.6544,15.6601,102100.0
2009-06-16 10:10:00,27.7,27.7,27.58,27.63,184700.0,15.6601,15.6601,15.5923,15.6205,184700.0
2009-06-16 10:20:00,27.62,27.68,27.61,27.61,85200.0,15.6149,15.6488,15.6092,15.6092,85200.0
2009-06-16 10:30:00,27.61,27.68,27.61,27.64,218700.0,15.6092,15.6488,15.6092,15.6262,218700.0
2009-06-16 10:40:00,27.64,27.71,27.64,27.69,74900.0,15.6262,15.6658,15.6262,15.6544,74900.0
2009-06-16 10:50:00,27.69,27.69,27.64,27.65,44200.0,15.6544,15.6544,15.6262,15.6318,44200.0
2009-06-16 11:00:00,27.65,27.66,27.6,27.61,68900.0,15.6318,15.6375,15.6036,15.6092,68900.0
2009-06-16 11:10:00,27.61,27.63,27.59,27.59,227200.0,15.6092,15.6205,15.5979,15.5979,227200.0
2009-06-16 11:20:00,27.59,27.64,27.58,27.64,143300.0,15.5979,15.6262,15.5923,15.6262,143300.0
2009-06-16 11:30:00,27.64,27.69,27.63,27.69,56600.0,15.6262,15.6544,15.6205,15.6544,56600.0
2009-06-16 11:40:00,27.69,27.7,27.62,27.62,171500.0,15.6544,15.6601,15.6149,15.6149,171500.0
2009-06-16 11:50:00,27.61,27.62,27.58,27.59,132000.0,15.6092,15.6149,15.5923,15.5979,132000.0
2009-06-16 12:00:00,27.58,27.64,27.58,27.64,68300.0,15.5923,15.6262,15.5923,15.6262,68300.0
2009-06-16 12:10:00,27.64,27.67,27.63,27.66,134600.0,15.6262,15.6431,15.6205,15.6375,134600.0
2009-06-16 12:20:00,27.66,27.71,27.63,27.7,72400.0,15.6375,15.6658,15.6205,15.6601,72400.0
2009-06-16 12:30:00,27.69,27.7,27.61,27.62,124700.0,15.6544,15.6601,15.6092,15.6149,124700.0
2009-06-16 12:40:00,27.63,27.63,27.55,27.61,407900.0,15.6205,15.6205,15.5753,15.6092,407900.0
2009-06-16 12:50:00,27.61,27.62,27.55,27.57,152700.0,15.6092,15.6149,15.5753,15.5866,152700.0
2009-06-16 13:00:00,27.57,27.58,27.51,27.55,107700.0,15.5866,15.5923,15.5527,15.5753,107700.0
2009-06-16 13:10:00,27.54,27.55,27.51,27.52,16100.0,15.5696,15.5753,15.5527,15.5583,16100.0
2009-06-16 13:20:00,27.52,27.53,27.46,27.46,87700.0,15.5583,15.564,15.5244,15.5244,87700.0
2009-06-16 13:30:00,27.47,27.47,27.42,27.46,75500.0,15.5301,15.5301,15.5018,15.5244,75500.0
2009-06-16 13:40:00,27.47,27.47,27.45,27.47,61500.0,15.5301,15.5301,15.5188,15.5301,61500.0
2009-06-16 13:50:00,27.46,27.48,27.43,27.47,37300.0,15.5244,15.5357,15.5075,15.5301,37300.0
2009-06-16 14:00:00,27.46,27.47,27.4,27.46,153500.0,15.5244,15.5301,15.4905,15.5244,153500.0
2009-06-16 14:10:00,27.45,27.49,27.42,27.45,116600.0,15.5188,15.5414,15.5018,15.5188,116600.0
2009-06-16 14:20:00,27.44,27.45,27.39,27.4,45900.0,15.5131,15.5188,15.4848,15.4905,45900.0
2009-06-16 14:30:00,27.4,27.46,27.36,27.45,82600.0,15.4905,15.5244,15.4679,15.5188,82600.0
2009-06-16 14:40:00,27.46,27.47,27.42,27.44,69100.0,15.5244,15.5301,15.5018,15.5131,69100.0
2009-06-16 14:50:00,27.43,27.48,27.43,27.46,75300.0,15.5075,15.5357,15.5075,15.5244,75300.0
2009-06-16 15:00:00,27.47,27.52,27.45,27.5,161700.0,15.5301,15.5583,15.5188,15.547,161700.0
2009-06-16 15:10:00,27.51,27.59,27.49,27.58,155800.0,15.5527,15.5979,15.5414,15.5923,155800.0
2009-06-16 15:20:00,27.58,27.6,27.53,27.6,121700.0,15.5923,15.6036,15.564,15.6036,121700.0
2009-06-16 15:30:00,27.6,27.68,27.59,27.67,216800.0,15.6036,15.6488,15.5979,15.6431,216800.0
2009-06-16 15:40:00,27.67,27.7,27.59,27.6,229000.0,15.6431,15.6601,15.5979,15.6036,229000.0
2009-06-16 15:50:00,27.6,27.61,27.48,27.5,971200.0,15.6036,15.6092,15.5357,15.547,971200.0
2009-06-17 09:30:00,27.48,27.64,27.4,27.57,132900.0,15.5357,15.6262,15.4905,15.5866,132900.0
2009-06-17 09:40:00,27.58,27.74,27.57,27.72,115100.0,15.5923,15.6827,15.5866,15.6714,115100.0
2009-06-17 09:50:00,27.73,27.77,27.64,27.64,961200.0,15.6771,15.6997,15.6262,15.6262,961200.0
2009-06-17 10:00:00,27.63,27.67,27.49,27.53,877400.0,15.6205,15.6431,15.5414,15.564,877400.0
2009-06-17 10:10:00,27.53,27.65,27.53,27.57,168900.0,15.564,15.6318,15.564,15.5866,168900.0
2009-06-17 10:20:00,27.59,27.61,27.51,27.59,111700.0,15.5979,15.6092,15.5527,15.5979,111700.0
2009-06-17 10:30:00,27.58,27.59,27.5,27.55,274500.0,15.5923,15.5979,15.547,15.5753,274500.0
2009-06-17 10:40:00,27.55,27.57,27.46,27.48,224400.0,15.5753,15.5866,15.5244,15.5357,224400.0
2009-06-17 10:50:00,27.49,27.52,27.45,27.49,238200.0,15.5414,15.5583,15.5188,15.5414,238200.0
2009-06-17 11:00:00,27.49,27.52,27.46,27.48,245100.0,15.5414,15.5583,15.5244,15.5357,245100.0
2009-06-17 11:10:00,27.47,27.49,27.43,27.47,183700.0,15.5301,15.5414,15.5075,15.5301,183700.0
2009-06-17 11:20:00,27.46,27.46,27.38,27.38,109300.0,15.5244,15.5244,15.4792,15.4792,109300.0
2009-06-17 11:30:00,27.38,27.48,27.38,27.41,244800.0,15.4792,15.5357,15.4792,15.4962,244800.0
2009-06-17 11:40:00,27.41,27.46,27.39,27.42,85100.0,15.4962,15.5244,15.4848,15.5018,85100.0
2009-06-17 11:50:00,27.41,27.43,27.36,27.43,61700.0,15.4962,15.5075,15.4679,15.5075,61700.0
2009-06-17 12:00:00,27.42,27.43,27.33,27.38,122900.0,15.5018,15.5075,15.4509,15.4792,122900.0
2009-06-17 12:10:00,27.37,27.41,27.37,27.38,66500.0,15.4735,15.4962,15.4735,15.4792,66500.0
2009-06-17 12:20:00,27.38,27.47,27.37,27.46,201100.0,15.4792,15.5301,15.4735,15.5244,201100.0
2009-06-17 12:30:00,27.47,27.47,27.39,27.41,57400.0,15.5301,15.5301,15.4848,15.4962,57400.0
2009-06-17 12:40:00,27.4,27.42,27.37,27.41,33100.0,15.4905,15.5018,15.4735,15.4962,33100.0
2009-06-17 12:50:00,27.4,27.42,27.38,27.38,22400.0,15.4905,15.5018,15.4792,15.4792,22400.0
2009-06-17 13:00:00,27.38,27.39,27.35,27.37,17100.0,15.4792,15.4848,15.4622,15.4735,17100.0
2009-06-17 13:10:00,27.37,27.39,27.36,27.37,19300.0,15.4735,15.4848,15.4679,15.4735,19300.0
2009-06-17 13:20:00,27.37,27.46,27.36,27.46,290000.0,15.4735,15.5244,15.4679,15.5244,290000.0
2009-06-17 13:30:00,27.46,27.47,27.43,27.44,34200.0,15.5244,15.5301,15.5075,15.5131,34200.0
2009-06-17 13:40:00,27.45,27.49,27.44,27.47,45200.0,15.5188,15.5414,15.5131,15.5301,45200.0
2009-06-17 13:50:00,27.47,27.49,27.46,27.48,26500.0,15.5301,15.5414,15.5244,15.5357,26500.0
2009-06-17 14:00:00,27.47,27.5,27.47,27.49,57100.0,15.5301,15.547,15.5301,15.5414,57100.0
2009-06-17 14:10:00,27.5,27.55,27.5,27.52,63300.0,15.547,15.5753,15.547,15.5583,63300.0
2009-06-17 14:20:00,27.53,27.57,27.52,27.56,37400.0,15.564,15.5866,15.5583,15.581,37400.0
2009-06-17 14:30:00,27.56,27.56,27.48,27.5,148600.0,15.581,15.581,15.5357,15.547,148600.0
2009-06-17 14:40:00,27.5,27.52,27.48,27.52,46200.0,15.547,15.5583,15.5357,15.5583,46200.0
2009-06-17 14:50:00,27.51,27.54,27.49,27.51,109100.0,15.5527,15.5696,15.5414,15.5527,109100.0
2009-06-17 15:00:00,27.51,27.57,27.49,27.53,327100.0,15.5527,15.5866,15.5414,15.564,327100.0
2009-06-17 15:10:00,27.53,27.55,27.52,27.54,73600.0,15.564,15.5753,15.5583,15.5696,73600.0
2009-06-17 15:20:00,27.55,27.62,27.54,27.57,350000.0,15.5753,15.6149,15.5696,15.5866,350000.0
2009-06-17 15:30:00,27.58,27.58,27.46,27.51,412800.0,15.5923,15.5923,15.5244,15.5527,412800.0
2009-06-17 15:40:00,27.51,27.55,27.49,27.53,254000.0,15.5527,15.5753,15.5414,15.564,254000.0
2009-06-17 15:50:00,27.53,27.55,27.45,27.49,620200.0,15.564,15.5753,15.5188,15.5414,620200.0
2009-06-18 09:30:00,27.58,27.74,27.54,27.62,66800.0,15.5923,15.6827,15.5696,15.6149,66800.0
2009-06-18 09:40:00,27.63,27.68,27.56,27.65,58300.0,15.6205,15.6488,15.581,15.6318,58300.0
2009-06-18 09:50:00,27.65,27.73,27.65,27.72,155900.0,15.6318,15.6771,15.6318,15.6714,155900.0
2009-06-18 10:00:00,27.71,27.73,27.67,27.72,107300.0,15.6658,15.6771,15.6431,15.6714,107300.0
2009-06-18 10:10:00,27.72,27.74,27.64,27.64,301100.0,15.6714,15.6827,15.6262,15.6262,301100.0
2009-06-18 10:20:00,27.64,27.7,27.64,27.7,285400.0,15.6262,15.6601,15.6262,15.6601,285400.0
2009-06-18 10:30:00,27.7,27.78,27.68,27.77,1042700.0,15.6601,15.7053,15.6488,15.6997,1042700.0
2009-06-18 10:40:00,27.78,27.89,27.77,27.86,548000.0,15.7053,15.7675,15.6997,15.7506,548000.0
2009-06-18 10:50:00,27.86,27.88,27.8,27.82,121800.0,15.7506,15.7619,15.7166,15.7279,121800.0
2009-06-18 11:00:00,27.83,27.86,27.82,27.82,119500.0,15.7336,15.7506,15.7279,15.7279,119500.0
2009-06-18 11:10:00,27.82,27.87,27.81,27.86,134900.0,15.7279,15.7562,15.7223,15.7506,134900.0
2009-06-18 11:20:00,27.86,27.89,27.85,27.89,141800.0,15.7506,15.7675,15.7449,15.7675,141800.0
2009-06-18 11:30:00,27.88,27.91,27.85,27.91,157900.0,15.7619,15.7788,15.7449,15.7788,157900.0
2009-06-18 11:40:00,27.91,27.91,27.87,27.87,116100.0,15.7788,15.7788,15.7562,15.7562,116100.0
2009-06-18 11:50:00,27.87,27.91,27.86,27.9,55300.0,15.7562,15.7788,15.7506,15.7732,55300.0
2009-06-18 12:00:00,27.91,27.95,27.9,27.94,76900.0,15.7788,15.8014,15.7732,15.7958,76900.0
2009-06-18 12:10:00,27.94,27.96,27.92,27.93,132100.0,15.7958,15.8071,15.7845,15.7901,132100.0
2009-06-18 12:20:00,27.93,27.97,27.92,27.97,29400.0,15.7901,15.8127,15.7845,15.8127,29400.0
2009-06-18 12:30:00,27.97,27.99,27.97,27.97,138600.0,15.8127,15.8241,15.8127,15.8127,138600.0
2009-06-18 12:40:00,27.97,28.0,27.96,27.99,62000.0,15.8127,15.8297,15.8071,15.8241,62000.0
2009-06-18 12:50:00,27.99,28.0,27.98,27.99,30800.0,15.8241,15.8297,15.8184,15.8241,30800.0
2009-06-18 13:00:00,28.0,28.05,27.98,28.03,183500.0,15.8297,15.858,15.8184,15.8467,183500.0
2009-06-18 13:10:00,28.03,28.04,27.97,27.99,166800.0,15.8467,15.8523,15.8127,15.8241,166800.0
2009-06-18 13:20:00,27.99,28.06,27.99,28.06,272600.0,15.8241,15.8636,15.8241,15.8636,272600.0
2009-06-18 13:30:00,28.05,28.07,28.03,28.04,242400.0,15.858,15.8693,15.8467,15.8523,242400.0
2009-06-18 13:40:00,28.03,28.08,28.03,28.07,116100.0,15.8467,15.8749,15.8467,15.8693,116100.0
2009-06-18 13:50:00,28.06,28.08,28.02,28.03,80400.0,15.8636,15.8749,15.841,15.8467,80400.0
2009-06-18 14:00:00,28.03,28.06,27.97,27.97,103200.0,15.8467,15.8636,15.8127,15.8127,103200.0
2009-06-18 14:10:00,27.98,27.99,27.93,27.99,122800.0,15.8184,15.8241,15.7901,15.8241,122800.0
2009-06-18 14:20:00,27.99,27.99,27.94,27.99,66700.0,15.8241,15.8241,15.7958,15.8241,66700.0
2009-06-18 14:30:00,27.99,28.0,27.97,27.99,156800.0,15.8241,15.8297,15.8127,15.8241,156800.0
2009-06-18 14:40:00,28.0,28.04,27.99,28.02,112200.0,15.8297,15.8523,15.8241,15.841,112200.0
2009-06-18 14:50:00,28.02,28.07,28.01,28.07,147600.0,15.841,15.8693,15.8354,15.8693,147600.0
2009-06-18 15:00:00,28.07,28.08,28.03,28.06,129800.0,15.8693,15.8749,15.8467,15.8636,129800.0
2009-06-18 15:10:00,28.06,28.12,28.04,28.06,225800.0,15.8636,15.8975,15.8523,15.8636,225800.0
2009-06-18 15:20:00,28.06,28.1,28.04,28.07,254000.0,15.8636,15.8862,15.8523,15.8693,254000.0
2009-06-18 15:30:00,28.07,28.09,28.02,28.04,213300.0,15.8693,15.8806,15.841,15.8523,213300.0
2009-06-18 15:40:00,28.04,28.12,28.03,28.07,397000.0,15.8523,15.8975,15.8467,15.8693,397000.0
2009-06-18 15:50:00,28.07,28.16,28.02,28.1,1611300.0,15.8693,15.9202,15.841,15.8862,1611300.0
2009-06-19 09:30:00,27.9,28.07,27.68,27.78,1014900.0,15.9551,16.0524,15.8293,15.8865,1014900.0
2009-06-19 09:40:00,27.79,27.82,27.65,27.74,309500.0,15.8922,15.9094,15.8122,15.8636,309500.0
2009-06-19 09:50:00,27.73,27.8,27.73,27.76,156700.0,15.8579,15.8979,15.8579,15.8751,156700.0
2009-06-19 10:00:00,27.76,27.85,27.76,27.8,220000.0,15.8751,15.9265,15.8751,15.8979,220000.0
2009-06-19 10:10:00,27.8,27.81,27.7,27.77,243300.0,15.8979,15.9037,15.8408,15.8808,243300.0
2009-06-19 10:20:00,27.78,27.79,27.72,27.74,151500.0,15.8865,15.8922,15.8522,15.8636,151500.0
2009-06-19 10:30:00,27.74,27.79,27.73,27.76,154800.0,15.8636,15.8922,15.8579,15.8751,154800.0
2009-06-19 10:40:00,27.76,27.82,27.73,27.82,244200.0,15.8751,15.9094,15.8579,15.9094,244200.0
2009-06-19 10:50:00,27.81,27.84,27.75,27.77,182900.0,15.9037,15.9208,15.8694,15.8808,182900.0
2009-06-19 11:00:00,27.78,27.79,27.71,27.72,79000.0,15.8865,15.8922,15.8465,15.8522,79000.0
2009-06-19 11:10:00,27.71,27.72,27.63,27.63,258400.0,15.8465,15.8522,15.8007,15.8007,258400.0
2009-06-19 11:20:00,27.64,27.66,27.59,27.6,127900.0,15.8064,15.8179,15.7779,15.7836,127900.0
2009-06-19 11:30:00,27.61,27.63,27.58,27.6,74900.0,15.7893,15.8007,15.7721,15.7836,74900.0
2009-06-19 11:40:00,27.59,27.62,27.57,27.58,208500.0,15.7779,15.795,15.7664,15.7721,208500.0
2009-06-19 11:50:00,27.57,27.64,27.56,27.63,397000.0,15.7664,15.8064,15.7607,15.8007,397000.0
2009-06-19 12:00:00,27.63,27.65,27.61,27.61,56100.0,15.8007,15.8122,15.7893,15.7893,56100.0
2009-06-19 12:10:00,27.61,27.61,27.51,27.54,430300.0,15.7893,15.7893,15.7321,15.7493,430300.0
2009-06-19 12:20:00,27.55,27.55,27.48,27.48,120800.0,15.755,15.755,15.715,15.715,120800.0
2009-06-19 12:30:00,27.49,27.49,27.41,27.43,120100.0,15.7207,15.7207,15.6749,15.6864,120100.0
2009-06-19 12:40:00,27.43,27.44,27.42,27.42,67200.0,15.6864,15.6921,15.6806,15.6806,67200.0
2009-06-19 12:50:00,27.42,27.45,27.42,27.42,78600.0,15.6806,15.6978,15.6806,15.6806,78600.0
2009-06-19 13:00:00,27.42,27.45,27.42,27.44,58900.0,15.6806,15.6978,15.6806,15.6921,58900.0
2009-06-19 13:10:00,27.44,27.47,27.43,27.47,79600.0,15.6921,15.7092,15.6864,15.7092,79600.0
2009-06-19 13:20:00,27.46,27.47,27.45,27.46,19600.0,15.7035,15.7092,15.6978,15.7035,19600.0
2009-06-19 13:30:00,27.45,27.49,27.45,27.46,65700.0,15.6978,15.7207,15.6978,15.7035,65700.0
2009-06-19 13:40:00,27.46,27.47,27.42,27.45,107700.0,15.7035,15.7092,15.6806,15.6978,107700.0
2009-06-19 13:50:00,27.44,27.47,27.44,27.45,231500.0,15.6921,15.7092,15.6921,15.6978,231500.0
2009-06-19 14:00:00,27.45,27.47,27.43,27.44,48900.0,15.6978,15.7092,15.6864,15.6921,48900.0
2009-06-19 14:10:00,27.45,27.45,27.41,27.43,96500.0,15.6978,15.6978,15.6749,15.6864,96500.0
2009-06-19 14:20:00,27.42,27.45,27.42,27.42,78200.0,15.6806,15.6978,15.6806,15.6806,78200.0
2009-06-19 14:30:00,27.42,27.48,27.42,27.47,189500.0,15.6806,15.715,15.6806,15.7092,189500.0
2009-06-19 14:40:00,27.47,27.49,27.45,27.47,183000.0,15.7092,15.7207,15.6978,15.7092,183000.0
2009-06-19 14:50:00,27.47,27.49,27.44,27.46,76100.0,15.7092,15.7207,15.6921,15.7035,76100.0
2009-06-19 15:00:00,27.47,27.48,27.43,27.45,90500.0,15.7092,15.715,15.6864,15.6978,90500.0
2009-06-19 15:10:00,27.45,27.5,27.44,27.48,97900.0,15.6978,15.7264,15.6921,15.715,97900.0
2009-06-19 15:20:00,27.49,27.55,27.47,27.55,106400.0,15.7207,15.755,15.7092,15.755,106400.0
2009-06-19 15:30:00,27.55,27.57,27.5,27.52,174700.0,15.755,15.7664,15.7264,15.7378,174700.0
2009-06-19 15:40:00,27.51,27.53,27.46,27.5,347300.0,15.7321,15.7435,15.7035,15.7264,347300.0
2009-06-19 15:50:00,27.49,27.49,27.41,27.44,1727400.0,15.7207,15.7207,15.6749,15.6921,1727400.0
2009-06-22 09:30:00,27.34,27.4,27.16,27.36,219900.0,15.6349,15.6692,15.532,15.6463,219900.0
2009-06-22 09:40:00,27.36,27.48,27.33,27.46,114700.0,15.6463,15.715,15.6292,15.7035,114700.0
2009-06-22 09:50:00,27.47,27.49,27.38,27.44,189300.0,15.7092,15.7207,15.6578,15.6921,189300.0
2009-06-22 10:00:00,27.44,27.5,27.41,27.49,147100.0,15.6921,15.7264,15.6749,15.7207,147100.0
2009-06-22 10:10:00,27.48,27.51,27.41,27.44,335200.0,15.715,15.7321,15.6749,15.6921,335200.0
2009-06-22 10:20:00,27.43,27.66,27.43,27.66,193200.0,15.6864,15.8179,15.6864,15.8179,193200.0
2009-06-22 10:30:00,27.66,27.68,27.61,27.67,142400.0,15.8179,15.8293,15.7893,15.8236,142400.0
2009-06-22 10:40:00,27.67,27.68,27.64,27.67,116400.0,15.8236,15.8293,15.8064,15.8236,116400.0
2009-06-22 10:50:00,27.68,27.69,27.64,27.65,67300.0,15.8293,15.835,15.8064,15.8122,67300.0
2009-06-22 11:00:00,27.65,27.66,27.56,27.57,526900.0,15.8122,15.8179,15.7607,15.7664,526900.0
2009-06-22 11:10:00,27.56,27.57,27.45,27.47,439800.0,15.7607,15.7664,15.6978,15.7092,439800.0
2009-06-22 11:20:00,27.47,27.47,27.43,27.43,101300.0,15.7092,15.7092,15.6864,15.6864,101300.0
2009-06-22 11:30:00,27.44,27.51,27.42,27.43,144600.0,15.6921,15.7321,15.6806,15.6864,144600.0
2009-06-22 11:40:00,27.42,27.46,27.41,27.42,430400.0,15.6806,15.7035,15.6749,15.6806,430400.0
2009-06-22 11:50:00,27.42,27.46,27.42,27.42,304200.0,15.6806,15.7035,15.6806,15.6806,304200.0
2009-06-22 12:00:00,27.43,27.5,27.42,27.49,226400.0,15.6864,15.7264,15.6806,15.7207,226400.0
2009-06-22 12:10:00,27.49,27.56,27.47,27.55,51700.0,15.7207,15.7607,15.7092,15.755,51700.0
2009-06-22 12:20:00,27.55,27.62,27.53,27.6,342900.0,15.755,15.795,15.7435,15.7836,342900.0
2009-06-22 12:30:00,27.6,27.63,27.56,27.56,340400.0,15.7836,15.8007,15.7607,15.7607,340400.0
2009-06-22 12:40:00,27.56,27.6,27.56,27.58,102600.0,15.7607,15.7836,15.7607,15.7721,102600.0
2009-06-22 12:50:00,27.57,27.64,27.57,27.63,165900.0,15.7664,15.8064,15.7664,15.8007,165900.0
2009-06-22 13:00:00,27.63,27.64,27.51,27.51,547700.0,15.8007,15.8064,15.7321,15.7321,547700.0
2009-06-22 13:10:00,27.51,27.51,27.44,27.44,47600.0,15.7321,15.7321,15.6921,15.6921,47600.0
2009-06-22 13:20:00,27.44,27.44,27.39,27.42,155100.0,15.6921,15.6921,15.6635,15.6806,155100.0
2009-06-22 13:30:00,27.43,27.49,27.43,27.49,83100.0,15.6864,15.7207,15.6864,15.7207,83100.0
2009-06-22 13:40:00,27.49,27.54,27.49,27.53,34100.0,15.7207,15.7493,15.7207,15.7435,34100.0
2009-06-22 13:50:00,27.54,27.55,27.52,27.54,52500.0,15.7493,15.755,15.7378,15.7493,52500.0
2009-06-22 14:00:00,27.53,27.54,27.5,27.52,386200.0,15.7435,15.7493,15.7264,15.7378,386200.0
2009-06-22 14:10:00,27.52,27.55,27.51,27.54,165600.0,15.7378,15.755,15.7321,15.7493,165600.0
2009-06-22 14:20:00,27.55,27.56,27.52,27.53,90100.0,15.755,15.7607,15.7378,15.7435,90100.0
2009-06-22 14:30:00,27.53,27.59,27.5,27.58,122200.0,15.7435,15.7779,15.7264,15.7721,122200.0
2009-06-22 14:40:00,27.57,27.58,27.54,27.56,152200.0,15.7664,15.7721,15.7493,15.7607,152200.0
2009-06-22 14:50:00,27.55,27.58,27.54,27.58,56800.0,15.755,15.7721,15.7493,15.7721,56800.0
2009-06-22 15:00:00,27.58,27.59,27.57,27.57,81300.0,15.7721,15.7779,15.7664,15.7664,81300.0
2009-06-22 15:10:00,27.57,27.61,27.55,27.61,721700.0,15.7664,15.7893,15.755,15.7893,721700.0
2009-06-22 15:20:00,27.62,27.62,27.54,27.57,668700.0,15.795,15.795,15.7493,15.7664,668700.0
2009-06-22 15:30:00,27.57,27.62,27.55,27.62,394400.0,15.7664,15.795,15.755,15.795,394400.0
2009-06-22 15:40:00,27.61,27.61,27.48,27.55,600500.0,15.7893,15.7893,15.715,15.755,600500.0
2009-06-22 15:50:00,27.55,27.56,27.42,27.44,647200.0,15.755,15.7607,15.6806,15.6921,647200.0
2009-06-23 09:30:00,27.45,27.51,27.21,27.28,201800.0,15.6978,15.7321,15.5605,15.6006,201800.0
2009-06-23 09:40:00,27.3,27.42,27.27,27.35,123800.0,15.612,15.6806,15.5949,15.6406,123800.0
2009-06-23 09:50:00,27.35,27.36,27.17,27.21,457200.0,15.6406,15.6463,15.5377,15.5605,457200.0
2009-06-23 10:00:00,27.21,27.21,27.09,27.17,396300.0,15.5605,15.5605,15.4919,15.5377,396300.0
2009-06-23 10:10:00,27.17,27.22,27.14,27.15,224500.0,15.5377,15.5663,15.5205,15.5262,224500.0
2009-06-23 10:20:00,27.14,27.22,27.1,27.21,82500.0,15.5205,15.5663,15.4976,15.5605,82500.0
2009-06-23 10:30:00,27.22,27.24,27.1,27.15,140700.0,15.5663,15.5777,15.4976,15.5262,140700.0
2009-06-23 10:40:00,27.15,27.23,27.14,27.23,177400.0,15.5262,15.572,15.5205,15.572,177400.0
2009-06-23 10:50:00,27.23,27.33,27.22,27.3,122600.0,15.572,15.6292,15.5663,15.612,122600.0
2009-06-23 11:00:00,27.31,27.35,27.28,27.31,240800.0,15.6177,15.6406,15.6006,15.6177,240800.0
2009-06-23 11:10:00,27.32,27.37,27.3,27.36,465900.0,15.6235,15.652,15.612,15.6463,465900.0
2009-06-23 11:20:00,27.36,27.38,27.27,27.27,170600.0,15.6463,15.6578,15.5949,15.5949,170600.0
2009-06-23 11:30:00,27.27,27.27,27.22,27.23,34200.0,15.5949,15.5949,15.5663,15.572,34200.0
2009-06-23 11:40:00,27.22,27.23,27.19,27.19,24100.0,15.5663,15.572,15.5491,15.5491,24100.0
2009-06-23 11:50:00,27.21,27.21,27.15,27.17,106600.0,15.5605,15.5605,15.5262,15.5377,106600.0
2009-06-23 12:00:00,27.17,27.17,27.14,27.15,39600.0,15.5377,15.5377,15.5205,15.5262,39600.0
2009-06-23 12:10:00,27.15,27.15,27.13,27.14,37800.0,15.5262,15.5262,15.5148,15.5205,37800.0
2009-06-23 12:20:00,27.14,27.14,27.08,27.1,67600.0,15.5205,15.5205,15.4862,15.4976,67600.0
2009-06-23 12:30:00,27.1,27.1,27.06,27.07,161100.0,15.4976,15.4976,15.4748,15.4805,161100.0
2009-06-23 12:40:00,27.07,27.1,27.06,27.07,92100.0,15.4805,15.4976,15.4748,15.4805,92100.0
2009-06-23 12:50:00,27.07,27.13,27.04,27.1,563500.0,15.4805,15.5148,15.4633,15.4976,563500.0
2009-06-23 13:00:00,27.1,27.14,27.07,27.13,571500.0,15.4976,15.5205,15.4805,15.5148,571500.0
2009-06-23 13:10:00,27.13,27.16,27.09,27.15,125900.0,15.5148,15.532,15.4919,15.5262,125900.0
2009-06-23 13:20:00,27.16,27.17,27.1,27.11,109700.0,15.532,15.5377,15.4976,15.5034,109700.0
2009-06-23 13:30:00,27.11,27.12,27.1,27.11,37500.0,15.5034,15.5091,15.4976,15.5034,37500.0
2009-06-23 13:40:00,27.11,27.17,27.1,27.16,68100.0,15.5034,15.5377,15.4976,15.532,68100.0
2009-06-23 13:50:00,27.17,27.18,27.1,27.11,90700.0,15.5377,15.5434,15.4976,15.5034,90700.0
2009-06-23 14:00:00,27.11,27.13,27.11,27.11,61000.0,15.5034,15.5148,15.5034,15.5034,61000.0
2009-06-23 14:10:00,27.11,27.14,27.11,27.14,57000.0,15.5034,15.5205,15.5034,15.5205,57000.0
2009-06-23 14:20:00,27.13,27.15,27.11,27.14,154000.0,15.5148,15.5262,15.5034,15.5205,154000.0
2009-06-23 14:30:00,27.14,27.14,27.11,27.11,45200.0,15.5205,15.5205,15.5034,15.5034,45200.0
2009-06-23 14:40:00,27.12,27.12,27.08,27.09,114000.0,15.5091,15.5091,15.4862,15.4919,114000.0
2009-06-23 14:50:00,27.11,27.14,27.09,27.12,109000.0,15.5034,15.5205,15.4919,15.5091,109000.0
2009-06-23 15:00:00,27.12,27.12,27.08,27.09,64300.0,15.5091,15.5091,15.4862,15.4919,64300.0
2009-06-23 15:10:00,27.08,27.13,27.07,27.11,116000.0,15.4862,15.5148,15.4805,15.5034,116000.0
2009-06-23 15:20:00,27.11,27.17,27.1,27.17,141900.0,15.5034,15.5377,15.4976,15.5377,141900.0
2009-06-23 15:30:00,27.16,27.19,27.12,27.17,314300.0,15.532,15.5491,15.5091,15.5377,314300.0
2009-06-23 15:40:00,27.17,27.29,27.17,27.28,435000.0,15.5377,15.6063,15.5377,15.6006,435000.0
2009-06-23 15:50:00,27.28,27.29,27.16,27.2,692000.0,15.6006,15.6063,15.532,15.5548,692000.0
2009-06-24 09:30:00,27.29,27.4,27.26,27.29,91000.0,15.6063,15.6692,15.5891,15.6063,91000.0
2009-06-24 09:40:00,27.3,27.38,27.29,27.36,190000.0,15.612,15.6578,15.6063,15.6463,190000.0
2009-06-24 09:50:00,27.38,27.5,27.38,27.5,307400.0,15.6578,15.7264,15.6578,15.7264,307400.0
2009-06-24 10:00:00,27.5,27.51,27.43,27.51,260800.0,15.7264,15.7321,15.6864,15.7321,260800.0
2009-06-24 10:10:00,27.5,27.56,27.5,27.53,64000.0,15.7264,15.7607,15.7264,15.7435,64000.0
2009-06-24 10:20:00,27.53,27.53,27.47,27.51,99800.0,15.7435,15.7435,15.7092,15.7321,99800.0
2009-06-24 10:30:00,27.51,27.53,27.49,27.51,139200.0,15.7321,15.7435,15.7207,15.7321,139200.0
2009-06-24 10:40:00,27.52,27.53,27.48,27.51,67200.0,15.7378,15.7435,15.715,15.7321,67200.0
2009-06-24 10:50:00,27.51,27.51,27.43,27.44,129000.0,15.7321,15.7321,15.6864,15.6921,129000.0
2009-06-24 11:00:00,27.43,27.44,27.39,27.42,220200.0,15.6864,15.6921,15.6635,15.6806,220200.0
2009-06-24 11:10:00,27.42,27.48,27.42,27.43,171100.0,15.6806,15.715,15.6806,15.6864,171100.0
2009-06-24 11:20:00,27.42,27.49,27.42,27.48,15700.0,15.6806,15.7207,15.6806,15.715,15700.0
2009-06-24 11:30:00,27.49,27.5,27.47,27.49,70600.0,15.7207,15.7264,15.7092,15.7207,70600.0
2009-06-24 11:40:00,27.48,27.49,27.47,27.48,44500.0,15.715,15.7207,15.7092,15.715,44500.0
2009-06-24 11:50:00,27.48,27.49,27.47,27.49,20900.0,15.715,15.7207,15.7092,15.7207,20900.0
2009-06-24 12:00:00,27.5,27.52,27.49,27.52,14300.0,15.7264,15.7378,15.7207,15.7378,14300.0
2009-06-24 12:10:00,27.52,27.53,27.5,27.51,72200.0,15.7378,15.7435,15.7264,15.7321,72200.0
2009-06-24 12:20:00,27.51,27.52,27.5,27.52,23000.0,15.7321,15.7378,15.7264,15.7378,23000.0
2009-06-24 12:30:00,27.52,27.53,27.49,27.49,20600.0,15.7378,15.7435,15.7207,15.7207,20600.0
2009-06-24 12:40:00,27.49,27.49,27.42,27.44,48700.0,15.7207,15.7207,15.6806,15.6921,48700.0
2009-06-24 12:50:00,27.44,27.44,27.42,27.42,14300.0,15.6921,15.6921,15.6806,15.6806,14300.0
2009-06-24 13:00:00,27.42,27.46,27.42,27.45,37100.0,15.6806,15.7035,15.6806,15.6978,37100.0
2009-06-24 13:10:00,27.45,27.45,27.41,27.42,240900.0,15.6978,15.6978,15.6749,15.6806,240900.0
2009-06-24 13:20:00,27.42,27.42,27.41,27.42,5500.0,15.6806,15.6806,15.6749,15.6806,5500.0
2009-06-24 13:30:00,27.41,27.43,27.4,27.42,72700.0,15.6749,15.6864,15.6692,15.6806,72700.0
2009-06-24 13:40:00,27.42,27.43,27.4,27.41,72000.0,15.6806,15.6864,15.6692,15.6749,72000.0
2009-06-24 13:50:00,27.41,27.44,27.41,27.43,44800.0,15.6749,15.6921,15.6749,15.6864,44800.0
2009-06-24 14:00:00,27.44,27.45,27.42,27.45,50700.0,15.6921,15.6978,15.6806,15.6978,50700.0
2009-06-24 14:10:00,27.45,27.5,27.33,27.37,72900.0,15.6978,15.7264,15.6292,15.652,72900.0
2009-06-24 14:20:00,27.37,27.46,27.33,27.39,237100.0,15.652,15.7035,15.6292,15.6635,237100.0
2009-06-24 14:30:00,27.38,27.39,27.17,27.2,384600.0,15.6578,15.6635,15.5377,15.5548,384600.0
2009-06-24 14:40:00,27.2,27.29,27.19,27.24,210500.0,15.5548,15.6063,15.5491,15.5777,210500.0
2009-06-24 14:50:00,27.23,27.4,27.23,27.36,50500.0,15.572,15.6692,15.572,15.6463,50500.0
2009-06-24 15:00:00,27.37,27.41,27.22,27.28,134300.0,15.652,15.6749,15.5663,15.6006,134300.0
2009-06-24 15:10:00,27.28,27.32,27.23,27.28,105700.0,15.6006,15.6235,15.572,15.6006,105700.0
2009-06-24 15:20:00,27.28,27.35,27.27,27.31,69000.0,15.6006,15.6406,15.5949,15.6177,69000.0
2009-06-24 15:30:00,27.32,27.37,27.3,27.33,158600.0,15.6235,15.652,15.612,15.6292,158600.0
2009-06-24 15:40:00,27.33,27.39,27.27,27.36,188000.0,15.6292,15.6635,15.5949,15.6463,188000.0
2009-06-24 15:50:00,27.36,27.4,27.3,27.37,440800.0,15.6463,15.6692,15.612,15.652,440800.0
2009-06-25 09:30:00,27.6,27.62,27.15,27.2,488600.0,15.7836,15.795,15.5262,15.5548,488600.0
2009-06-25 09:40:00,27.2,27.2,27.13,27.19,246000.0,15.5548,15.5548,15.5148,15.5491,246000.0
2009-06-25 09:50:00,27.19,27.29,27.19,27.28,391600.0,15.5491,15.6063,15.5491,15.6006,391600.0
2009-06-25 10:00:00,27.28,27.33,27.24,27.33,202300.0,15.6006,15.6292,15.5777,15.6292,202300.0
2009-06-25 10:10:00,27.33,27.36,27.26,27.36,269500.0,15.6292,15.6463,15.5891,15.6463,269500.0
2009-06-25 10:20:00,27.36,27.4,27.3,27.4,359700.0,15.6463,15.6692,15.612,15.6692,359700.0
2009-06-25 10:30:00,27.39,27.45,27.35,27.44,136900.0,15.6635,15.6978,15.6406,15.6921,136900.0
2009-06-25 10:40:00,27.44,27.53,27.42,27.49,85500.0,15.6921,15.7435,15.6806,15.7207,85500.0
2009-06-25 10:50:00,27.49,27.53,27.46,27.46,167100.0,15.7207,15.7435,15.7035,15.7035,167100.0
2009-06-25 11:00:00,27.46,27.47,27.4,27.41,98400.0,15.7035,15.7092,15.6692,15.6749,98400.0
2009-06-25 11:10:00,27.42,27.44,27.37,27.41,192000.0,15.6806,15.6921,15.652,15.6749,192000.0
2009-06-25 11:20:00,27.42,27.56,27.41,27.55,74900.0,15.6806,15.7607,15.6749,15.755,74900.0
2009-06-25 11:30:00,27.56,27.64,27.55,27.61,121400.0,15.7607,15.8064,15.755,15.7893,121400.0
2009-06-25 11:40:00,27.61,27.69,27.61,27.69,155100.0,15.7893,15.835,15.7893,15.835,155100.0
2009-06-25 11:50:00,27.69,27.82,27.68,27.82,138700.0,15.835,15.9094,15.8293,15.9094,138700.0
2009-06-25 12:00:00,27.82,27.84,27.73,27.74,244600.0,15.9094,15.9208,15.8579,15.8636,244600.0
2009-06-25 12:10:00,27.74,27.76,27.71,27.75,58600.0,15.8636,15.8751,15.8465,15.8694,58600.0
2009-06-25 12:20:00,27.74,27.81,27.74,27.81,121200.0,15.8636,15.9037,15.8636,15.9037,121200.0
2009-06-25 12:30:00,27.81,27.83,27.8,27.81,24000.0,15.9037,15.9151,15.8979,15.9037,24000.0
2009-06-25 12:40:00,27.8,27.81,27.73,27.73,64900.0,15.8979,15.9037,15.8579,15.8579,64900.0
2009-06-25 12:50:00,27.73,27.76,27.73,27.75,58400.0,15.8579,15.8751,15.8579,15.8694,58400.0
2009-06-25 13:00:00,27.75,27.85,27.74,27.85,163900.0,15.8694,15.9265,15.8636,15.9265,163900.0
2009-06-25 13:10:00,27.85,27.89,27.81,27.87,55200.0,15.9265,15.9494,15.9037,15.938,55200.0
2009-06-25 13:20:00,27.87,27.9,27.85,27.86,93800.0,15.938,15.9551,15.9265,15.9323,93800.0
2009-06-25 13:30:00,27.86,27.89,27.86,27.89,41100.0,15.9323,15.9494,15.9323,15.9494,41100.0
2009-06-25 13:40:00,27.88,27.93,27.88,27.92,70600.0,15.9437,15.9723,15.9437,15.9666,70600.0
2009-06-25 13:50:00,27.92,27.95,27.91,27.95,111300.0,15.9666,15.9837,15.9609,15.9837,111300.0
2009-06-25 14:00:00,27.95,27.95,27.84,27.85,154900.0,15.9837,15.9837,15.9208,15.9265,154900.0
2009-06-25 14:10:00,27.85,27.85,27.8,27.8,102400.0,15.9265,15.9265,15.8979,15.8979,102400.0
2009-06-25 14:20:00,27.8,27.86,27.8,27.86,90800.0,15.8979,15.9323,15.8979,15.9323,90800.0
2009-06-25 14:30:00,27.86,27.87,27.81,27.81,70200.0,15.9323,15.938,15.9037,15.9037,70200.0
2009-06-25 14:40:00,27.81,27.84,27.78,27.83,227900.0,15.9037,15.9208,15.8865,15.9151,227900.0
2009-06-25 14:50:00,27.83,27.87,27.81,27.82,88500.0,15.9151,15.938,15.9037,15.9094,88500.0
2009-06-25 15:00:00,27.83,27.88,27.8,27.88,98300.0,15.9151,15.9437,15.8979,15.9437,98300.0
2009-06-25 15:10:00,27.88,27.9,27.81,27.85,138500.0,15.9437,15.9551,15.9037,15.9265,138500.0
2009-06-25 15:20:00,27.86,27.89,27.82,27.88,198600.0,15.9323,15.9494,15.9094,15.9437,198600.0
2009-06-25 15:30:00,27.88,27.89,27.75,27.78,326700.0,15.9437,15.9494,15.8694,15.8865,326700.0
2009-06-25 15:40:00,27.78,27.9,27.75,27.86,721900.0,15.8865,15.9551,15.8694,15.9323,721900.0
2009-06-25 15:50:00,27.86,27.87,27.77,27.85,719000.0,15.9323,15.938,15.8808,15.9265,719000.0
2009-06-26 09:30:00,27.83,27.99,27.58,27.77,86100.0,15.9151,16.0066,15.7721,15.8808,86100.0
2009-06-26 09:40:00,27.77,27.79,27.74,27.74,48700.0,15.8808,15.8922,15.8636,15.8636,48700.0
2009-06-26 09:50:00,27.74,27.75,27.67,27.68,155800.0,15.8636,15.8694,15.8236,15.8293,155800.0
2009-06-26 10:00:00,27.68,27.73,27.66,27.73,48000.0,15.8293,15.8579,15.8179,15.8579,48000.0
2009-06-26 10:10:00,27.73,27.75,27.68,27.75,52600.0,15.8579,15.8694,15.8293,15.8694,52600.0
2009-06-26 10:20:00,27.76,27.82,27.76,27.76,39800.0,15.8751,15.9094,15.8751,15.8751,39800.0
2009-06-26 10:30:00,27.77,27.77,27.67,27.67,43600.0,15.8808,15.8808,15.8236,15.8236,43600.0
2009-06-26 10:40:00,27.66,27.67,27.63,27.65,55000.0,15.8179,15.8236,15.8007,15.8122,55000.0
2009-06-26 10:50:00,27.65,27.69,27.65,27.68,51000.0,15.8122,15.835,15.8122,15.8293,51000.0
2009-06-26 11:00:00,27.68,27.7,27.62,27.66,138000.0,15.8293,15.8408,15.795,15.8179,138000.0
2009-06-26 11:10:00,27.66,27.67,27.61,27.64,302300.0,15.8179,15.8236,15.7893,15.8064,302300.0
2009-06-26 11:20:00,27.64,27.64,27.62,27.63,68400.0,15.8064,15.8064,15.795,15.8007,68400.0
2009-06-26 11:30:00,27.63,27.65,27.63,27.64,31700.0,15.8007,15.8122,15.8007,15.8064,31700.0
2009-06-26 11:40:00,27.64,27.7,27.64,27.7,150200.0,15.8064,15.8408,15.8064,15.8408,150200.0
2009-06-26 11:50:00,27.69,27.75,27.69,27.73,35500.0,15.835,15.8694,15.835,15.8579,35500.0
2009-06-26 12:00:00,27.74,27.8,27.73,27.79,109300.0,15.8636,15.8979,15.8579,15.8922,109300.0
2009-06-26 12:10:00,27.78,27.79,27.74,27.75,32100.0,15.8865,15.8922,15.8636,15.8694,32100.0
2009-06-26 12:20:00,27.74,27.75,27.72,27.73,55800.0,15.8636,15.8694,15.8522,15.8579,55800.0
2009-06-26 12:30:00,27.74,27.77,27.72,27.77,29000.0,15.8636,15.8808,15.8522,15.8808,29000.0
2009-06-26 12:40:00,27.77,27.8,27.76,27.8,27000.0,15.8808,15.8979,15.8751,15.8979,27000.0
2009-06-26 12:50:00,27.81,27.82,27.8,27.8,33000.0,15.9037,15.9094,15.8979,15.8979,33000.0
2009-06-26 13:00:00,27.8,27.81,27.77,27.78,77500.0,15.8979,15.9037,15.8808,15.8865,77500.0
2009-06-26 13:10:00,27.77,27.79,27.75,27.78,50700.0,15.8808,15.8922,15.8694,15.8865,50700.0
2009-06-26 13:20:00,27.78,27.79,27.76,27.78,35400.0,15.8865,15.8922,15.8751,15.8865,35400.0
2009-06-26 13:30:00,27.78,27.79,27.75,27.77,52300.0,15.8865,15.8922,15.8694,15.8808,52300.0
2009-06-26 13:40:00,27.76,27.79,27.75,27.77,24900.0,15.8751,15.8922,15.8694,15.8808,24900.0
2009-06-26 13:50:00,27.78,27.78,27.75,27.75,68300.0,15.8865,15.8865,15.8694,15.8694,68300.0
2009-06-26 14:00:00,27.75,27.76,27.73,27.74,90200.0,15.8694,15.8751,15.8579,15.8636,90200.0
2009-06-26 14:10:00,27.73,27.74,27.71,27.74,57900.0,15.8579,15.8636,15.8465,15.8636,57900.0
2009-06-26 14:20:00,27.74,27.74,27.71,27.71,7900.0,15.8636,15.8636,15.8465,15.8465,7900.0
2009-06-26 14:30:00,27.71,27.75,27.7,27.74,44300.0,15.8465,15.8694,15.8408,15.8636,44300.0
2009-06-26 14:40:00,27.73,27.73,27.7,27.71,62500.0,15.8579,15.8579,15.8408,15.8465,62500.0
2009-06-26 14:50:00,27.71,27.75,27.7,27.74,58400.0,15.8465,15.8694,15.8408,15.8636,58400.0
2009-06-26 15:00:00,27.74,27.76,27.73,27.75,65500.0,15.8636,15.8751,15.8579,15.8694,65500.0
2009-06-26 15:10:00,27.75,27.75,27.69,27.71,67300.0,15.8694,15.8694,15.835,15.8465,67300.0
2009-06-26 15:20:00,27.71,27.75,27.7,27.74,42400.0,15.8465,15.8694,15.8408,15.8636,42400.0
2009-06-26 15:30:00,27.75,27.8,27.75,27.79,116700.0,15.8694,15.8979,15.8694,15.8922,116700.0
2009-06-26 15:40:00,27.79,27.88,27.79,27.82,176900.0,15.8922,15.9437,15.8922,15.9094,176900.0
2009-06-26 15:50:00,27.82,27.84,27.71,27.72,481000.0,15.9094,15.9208,15.8465,15.8522,481000.0
2009-06-29 09:30:00,27.9,27.9,27.67,27.73,115500.0,15.9551,15.9551,15.8236,15.8579,115500.0
2009-06-29 09:40:00,27.73,27.78,27.71,27.76,39000.0,15.8579,15.8865,15.8465,15.8751,39000.0
2009-06-29 09:50:00,27.75,27.82,27.74,27.74,54800.0,15.8694,15.9094,15.8636,15.8636,54800.0
2009-06-29 10:00:00,27.74,27.76,27.7,27.76,109400.0,15.8636,15.8751,15.8408,15.8751,109400.0
2009-06-29 10:10:00,27.76,27.83,27.75,27.83,36600.0,15.8751,15.9151,15.8694,15.9151,36600.0
2009-06-29 10:20:00,27.83,27.88,27.83,27.88,18900.0,15.9151,15.9437,15.9151,15.9437,18900.0
2009-06-29 10:30:00,27.88,27.93,27.88,27.93,36900.0,15.9437,15.9723,15.9437,15.9723,36900.0
2009-06-29 10:40:00,27.92,28.0,27.92,27.99,110900.0,15.9666,16.0123,15.9666,16.0066,110900.0
2009-06-29 10:50:00,27.98,28.0,27.9,27.91,258800.0,16.0009,16.0123,15.9551,15.9609,258800.0
2009-06-29 11:00:00,27.91,27.98,27.91,27.96,70300.0,15.9609,16.0009,15.9609,15.9894,70300.0
2009-06-29 11:10:00,27.97,28.0,27.97,27.98,98600.0,15.9952,16.0123,15.9952,16.0009,98600.0
2009-06-29 11:20:00,27.97,27.99,27.94,27.94,38500.0,15.9952,16.0066,15.978,15.978,38500.0
2009-06-29 11:30:00,27.94,27.95,27.91,27.92,59300.0,15.978,15.9837,15.9609,15.9666,59300.0
2009-06-29 11:40:00,27.93,27.96,27.93,27.96,8100.0,15.9723,15.9894,15.9723,15.9894,8100.0
2009-06-29 11:50:00,27.96,27.96,27.89,27.9,59000.0,15.9894,15.9894,15.9494,15.9551,59000.0
2009-06-29 12:00:00,27.91,27.97,27.88,27.97,59600.0,15.9609,15.9952,15.9437,15.9952,59600.0
2009-06-29 12:10:00,27.97,27.98,27.96,27.98,72400.0,15.9952,16.0009,15.9894,16.0009,72400.0
2009-06-29 12:20:00,27.99,28.0,27.97,28.0,32400.0,16.0066,16.0123,15.9952,16.0123,32400.0
2009-06-29 12:30:00,28.0,28.02,27.99,28.01,99100.0,16.0123,16.0238,16.0066,16.018,99100.0
2009-06-29 12:40:00,28.01,28.03,28.0,28.03,43800.0,16.018,16.0295,16.0123,16.0295,43800.0
2009-06-29 12:50:00,28.02,28.03,28.01,28.01,78700.0,16.0238,16.0295,16.018,16.018,78700.0
2009-06-29 13:00:00,28.02,28.04,28.02,28.04,12100.0,16.0238,16.0352,16.0238,16.0352,12100.0
2009-06-29 13:10:00,28.04,28.04,28.03,28.04,9600.0,16.0352,16.0352,16.0295,16.0352,9600.0
2009-06-29 13:20:00,28.04,28.05,28.02,28.03,34000.0,16.0352,16.0409,16.0238,16.0295,34000.0
2009-06-29 13:30:00,28.03,28.05,28.03,28.05,17100.0,16.0295,16.0409,16.0295,16.0409,17100.0
2009-06-29 13:40:00,28.05,28.05,28.04,28.05,27100.0,16.0409,16.0409,16.0352,16.0409,27100.0
2009-06-29 13:50:00,28.05,28.05,28.03,28.04,23000.0,16.0409,16.0409,16.0295,16.0352,23000.0
2009-06-29 14:00:00,28.03,28.03,27.99,28.02,63500.0,16.0295,16.0295,16.0066,16.0238,63500.0
2009-06-29 14:10:00,28.02,28.02,28.0,28.02,64500.0,16.0238,16.0238,16.0123,16.0238,64500.0
2009-06-29 14:20:00,28.03,28.03,28.0,28.03,52700.0,16.0295,16.0295,16.0123,16.0295,52700.0
2009-06-29 14:30:00,28.03,28.07,28.03,28.05,58800.0,16.0295,16.0524,16.0295,16.0409,58800.0
2009-06-29 14:40:00,28.05,28.07,28.05,28.05,48600.0,16.0409,16.0524,16.0409,16.0409,48600.0
2009-06-29 14:50:00,28.06,28.11,28.05,28.09,219900.0,16.0466,16.0752,16.0409,16.0638,219900.0
2009-06-29 15:00:00,28.1,28.12,28.09,28.1,38900.0,16.0695,16.0809,16.0638,16.0695,38900.0
2009-06-29 15:10:00,28.1,28.12,28.09,28.12,40200.0,16.0695,16.0809,16.0638,16.0809,40200.0
2009-06-29 15:20:00,28.11,28.13,28.09,28.12,224400.0,16.0752,16.0867,16.0638,16.0809,224400.0
2009-06-29 15:30:00,28.12,28.12,28.04,28.05,293200.0,16.0809,16.0809,16.0352,16.0409,293200.0
2009-06-29 15:40:00,28.05,28.08,28.03,28.03,229400.0,16.0409,16.0581,16.0295,16.0295,229400.0
2009-06-29 15:50:00,28.03,28.11,28.0,28.1,585700.0,16.0295,16.0752,16.0123,16.0695,585700.0
2009-06-30 09:30:00,28.37,28.37,27.89,27.91,91300.0,16.2239,16.2239,15.9494,15.9609,91300.0
2009-06-30 09:40:00,27.92,27.93,27.83,27.87,286600.0,15.9666,15.9723,15.9151,15.938,286600.0
2009-06-30 09:50:00,27.88,27.95,27.85,27.9,141000.0,15.9437,15.9837,15.9265,15.9551,141000.0
2009-06-30 10:00:00,27.88,27.94,27.83,27.94,371100.0,15.9437,15.978,15.9151,15.978,371100.0
2009-06-30 10:10:00,27.94,28.01,27.9,27.93,319200.0,15.978,16.018,15.9551,15.9723,319200.0
2009-06-30 10:20:00,27.9,27.9,27.7,27.7,168400.0,15.9551,15.9551,15.8408,15.8408,168400.0
2009-06-30 10:30:00,27.69,27.69,27.58,27.65,289800.0,15.835,15.835,15.7721,15.8122,289800.0
2009-06-30 10:40:00,27.65,27.69,27.59,27.6,498500.0,15.8122,15.835,15.7779,15.7836,498500.0
2009-06-30 10:50:00,27.61,27.64,27.59,27.61,70000.0,15.7893,15.8064,15.7779,15.7893,70000.0
2009-06-30 11:00:00,27.61,27.7,27.61,27.64,180300.0,15.7893,15.8408,15.7893,15.8064,180300.0
2009-06-30 11:10:00,27.64,27.69,27.62,27.68,91100.0,15.8064,15.835,15.795,15.8293,91100.0
2009-06-30 11:20:00,27.68,27.68,27.62,27.62,99500.0,15.8293,15.8293,15.795,15.795,99500.0
2009-06-30 11:30:00,27.62,27.62,27.58,27.6,53600.0,15.795,15.795,15.7721,15.7836,53600.0
2009-06-30 11:40:00,27.6,27.65,27.59,27.64,39600.0,15.7836,15.8122,15.7779,15.8064,39600.0
2009-06-30 11:50:00,27.64,27.67,27.62,27.62,93300.0,15.8064,15.8236,15.795,15.795,93300.0
2009-06-30 12:00:00,27.62,27.63,27.6,27.62,52600.0,15.795,15.8007,15.7836,15.795,52600.0
2009-06-30 12:10:00,27.61,27.64,27.6,27.6,39100.0,15.7893,15.8064,15.7836,15.7836,39100.0
2009-06-30 12:20:00,27.6,27.61,27.57,27.6,66900.0,15.7836,15.7893,15.7664,15.7836,66900.0
2009-06-30 12:30:00,27.59,27.61,27.59,27.61,118200.0,15.7779,15.7893,15.7779,15.7893,118200.0
2009-06-30 12:40:00,27.62,27.63,27.6,27.61,19400.0,15.795,15.8007,15.7836,15.7893,19400.0
2009-06-30 12:50:00,27.6,27.62,27.59,27.62,52700.0,15.7836,15.795,15.7779,15.795,52700.0
2009-06-30 13:00:00,27.62,27.69,27.61,27.69,140400.0,15.795,15.835,15.7893,15.835,140400.0
2009-06-30 13:10:00,27.68,27.69,27.66,27.66,121400.0,15.8293,15.835,15.8179,15.8179,121400.0
2009-06-30 13:20:00,27.67,27.7,27.66,27.68,98900.0,15.8236,15.8408,15.8179,15.8293,98900.0
2009-06-30 13:30:00,27.68,27.71,27.67,27.7,61900.0,15.8293,15.8465,15.8236,15.8408,61900.0
2009-06-30 13:40:00,27.69,27.75,27.69,27.69,108300.0,15.835,15.8694,15.835,15.835,108300.0
2009-06-30 13:50:00,27.68,27.7,27.66,27.7,211400.0,15.8293,15.8408,15.8179,15.8408,211400.0
2009-06-30 14:00:00,27.69,27.73,27.67,27.71,54400.0,15.835,15.8579,15.8236,15.8465,54400.0
2009-06-30 14:10:00,27.72,27.77,27.72,27.74,119000.0,15.8522,15.8808,15.8522,15.8636,119000.0
2009-06-30 14:20:00,27.74,27.78,27.73,27.75,62800.0,15.8636,15.8865,15.8579,15.8694,62800.0
2009-06-30 14:30:00,27.75,27.81,27.73,27.79,88900.0,15.8694,15.9037,15.8579,15.8922,88900.0
2009-06-30 14:40:00,27.8,27.82,27.78,27.8,120300.0,15.8979,15.9094,15.8865,15.8979,120300.0
2009-06-30 14:50:00,27.81,27.81,27.77,27.77,94000.0,15.9037,15.9037,15.8808,15.8808,94000.0
2009-06-30 15:00:00,27.78,27.81,27.76,27.78,63200.0,15.8865,15.9037,15.8751,15.8865,63200.0
2009-06-30 15:10:00,27.78,27.83,27.77,27.78,97000.0,15.8865,15.9151,15.8808,15.8865,97000.0
2009-06-30 15:20:00,27.79,27.84,27.77,27.79,142900.0,15.8922,15.9208,15.8808,15.8922,142900.0
2009-06-30 15:30:00,27.78,27.88,27.78,27.87,112200.0,15.8865,15.9437,15.8865,15.938,112200.0
2009-06-30 15:40:00,27.86,27.89,27.8,27.88,525000.0,15.9323,15.9494,15.8979,15.9437,525000.0
2009-06-30 15:50:00,27.88,27.94,27.84,27.91,551400.0,15.9437,15.978,15.9208,15.9609,551400.0
2009-07-01 09:30:00,27.9,28.2,27.85,28.18,160900.0,15.9551,16.1267,15.9265,16.1153,160900.0
2009-07-01 09:40:00,28.18,28.26,28.17,28.26,407800.0,16.1153,16.161,16.1095,16.161,407800.0
2009-07-01 09:50:00,28.26,28.26,28.2,28.21,201400.0,16.161,16.161,16.1267,16.1324,201400.0
2009-07-01 10:00:00,28.21,28.21,28.06,28.09,229000.0,16.1324,16.1324,16.0466,16.0638,229000.0
2009-07-01 10:10:00,28.09,28.22,28.09,28.22,239900.0,16.0638,16.1381,16.0638,16.1381,239900.0
2009-07-01 10:20:00,28.22,28.32,28.22,28.3,175300.0,16.1381,16.1953,16.1381,16.1839,175300.0
2009-07-01 10:30:00,28.31,28.32,28.28,28.28,82000.0,16.1896,16.1953,16.1724,16.1724,82000.0
2009-07-01 10:40:00,28.28,28.33,28.28,28.3,183400.0,16.1724,16.201,16.1724,16.1839,183400.0
2009-07-01 10:50:00,28.31,28.35,28.31,28.33,249200.0,16.1896,16.2125,16.1896,16.201,249200.0
2009-07-01 11:00:00,28.33,28.33,28.24,28.24,114800.0,16.201,16.201,16.1496,16.1496,114800.0
2009-07-01 11:10:00,28.24,28.25,28.19,28.23,86200.0,16.1496,16.1553,16.121,16.1439,86200.0
2009-07-01 11:20:00,28.23,28.23,28.18,28.18,54000.0,16.1439,16.1439,16.1153,16.1153,54000.0
2009-07-01 11:30:00,28.17,28.25,28.17,28.25,56600.0,16.1095,16.1553,16.1095,16.1553,56600.0
2009-07-01 11:40:00,28.26,28.26,28.22,28.24,51600.0,16.161,16.161,16.1381,16.1496,51600.0
2009-07-01 11:50:00,28.25,28.33,28.24,28.31,140800.0,16.1553,16.201,16.1496,16.1896,140800.0
2009-07-01 12:00:00,28.31,28.34,28.29,28.32,48800.0,16.1896,16.2068,16.1782,16.1953,48800.0
2009-07-01 12:10:00,28.33,28.35,28.23,28.25,75000.0,16.201,16.2125,16.1439,16.1553,75000.0
2009-07-01 12:20:00,28.25,28.27,28.24,28.26,38100.0,16.1553,16.1667,16.1496,16.161,38100.0
2009-07-01 12:30:00,28.25,28.26,28.23,28.23,115000.0,16.1553,16.161,16.1439,16.1439,115000.0
2009-07-01 12:40:00,28.24,28.26,28.23,28.23,37500.0,16.1496,16.161,16.1439,16.1439,37500.0
2009-07-01 12:50:00,28.24,28.24,28.21,28.21,41700.0,16.1496,16.1496,16.1324,16.1324,41700.0
2009-07-01 13:00:00,28.22,28.28,28.21,28.26,224400.0,16.1381,16.1724,16.1324,16.161,224400.0
2009-07-01 13:10:00,28.25,28.27,28.25,28.27,21900.0,16.1553,16.1667,16.1553,16.1667,21900.0
2009-07-01 13:20:00,28.27,28.29,28.24,28.29,59700.0,16.1667,16.1782,16.1496,16.1782,59700.0
2009-07-01 13:30:00,28.29,28.29,28.26,28.28,80900.0,16.1782,16.1782,16.161,16.1724,80900.0
2009-07-01 13:40:00,28.27,28.28,28.22,28.24,117300.0,16.1667,16.1724,16.1381,16.1496,117300.0
2009-07-01 13:50:00,28.24,28.25,28.23,28.25,175500.0,16.1496,16.1553,16.1439,16.1553,175500.0
2009-07-01 14:00:00,28.26,28.26,28.2,28.21,90700.0,16.161,16.161,16.1267,16.1324,90700.0
2009-07-01 14:10:00,28.21,28.22,28.2,28.22,105800.0,16.1324,16.1381,16.1267,16.1381,105800.0
2009-07-01 14:20:00,28.21,28.26,28.2,28.24,88000.0,16.1324,16.161,16.1267,16.1496,88000.0
2009-07-01 14:30:00,28.24,28.27,28.22,28.26,113100.0,16.1496,16.1667,16.1381,16.161,113100.0
2009-07-01 14:40:00,28.25,28.29,28.25,28.27,224000.0,16.1553,16.1782,16.1553,16.1667,224000.0
2009-07-01 14:50:00,28.27,28.29,28.24,28.26,158500.0,16.1667,16.1782,16.1496,16.161,158500.0
2009-07-01 15:00:00,28.26,28.3,28.26,28.27,82100.0,16.161,16.1839,16.161,16.1667,82100.0
2009-07-01 15:10:00,28.28,28.29,28.25,28.28,431900.0,16.1724,16.1782,16.1553,16.1724,431900.0
2009-07-01 15:20:00,28.28,28.33,28.27,28.3,659800.0,16.1724,16.201,16.1667,16.1839,659800.0
2009-07-01 15:30:00,28.29,28.31,28.27,28.29,595500.0,16.1782,16.1896,16.1667,16.1782,595500.0
2009-07-01 15:40:00,28.3,28.34,28.27,28.29,413200.0,16.1839,16.2068,16.1667,16.1782,413200.0
2009-07-01 15:50:00,28.29,28.33,28.25,28.28,1146600.0,16.1782,16.201,16.1553,16.1724,1146600.0
2009-07-02 09:30:00,28.0,28.25,27.72,27.72,241300.0,16.0123,16.1553,15.8522,15.8522,241300.0
2009-07-02 09:40:00,27.72,27.76,27.7,27.72,472900.0,15.8522,15.8751,15.8408,15.8522,472900.0
2009-07-02 09:50:00,27.73,27.75,27.7,27.73,141200.0,15.8579,15.8694,15.8408,15.8579,141200.0
2009-07-02 10:00:00,27.73,27.79,27.69,27.72,984700.0,15.8579,15.8922,15.835,15.8522,984700.0
2009-07-02 10:10:00,27.72,27.74,27.7,27.73,196000.0,15.8522,15.8636,15.8408,15.8579,196000.0
2009-07-02 10:20:00,27.73,27.76,27.71,27.71,208400.0,15.8579,15.8751,15.8465,15.8465,208400.0
2009-07-02 10:30:00,27.72,27.72,27.68,27.69,187200.0,15.8522,15.8522,15.8293,15.835,187200.0
2009-07-02 10:40:00,27.69,27.72,27.68,27.71,112600.0,15.835,15.8522,15.8293,15.8465,112600.0
2009-07-02 10:50:00,27.71,27.71,27.68,27.69,112400.0,15.8465,15.8465,15.8293,15.835,112400.0
2009-07-02 11:00:00,27.68,27.7,27.66,27.68,104400.0,15.8293,15.8408,15.8179,15.8293,104400.0
2009-07-02 11:10:00,27.68,27.72,27.67,27.69,173300.0,15.8293,15.8522,15.8236,15.835,173300.0
2009-07-02 11:20:00,27.68,27.68,27.61,27.62,109500.0,15.8293,15.8293,15.7893,15.795,109500.0
2009-07-02 11:30:00,27.62,27.62,27.58,27.58,182700.0,15.795,15.795,15.7721,15.7721,182700.0
2009-07-02 11:40:00,27.58,27.61,27.56,27.56,576800.0,15.7721,15.7893,15.7607,15.7607,576800.0
2009-07-02 11:50:00,27.57,27.62,27.56,27.62,167500.0,15.7664,15.795,15.7607,15.795,167500.0
2009-07-02 12:00:00,27.61,27.63,27.61,27.62,89200.0,15.7893,15.8007,15.7893,15.795,89200.0
2009-07-02 12:10:00,27.62,27.62,27.6,27.6,68800.0,15.795,15.795,15.7836,15.7836,68800.0
2009-07-02 12:20:00,27.6,27.6,27.58,27.6,58800.0,15.7836,15.7836,15.7721,15.7836,58800.0
2009-07-02 12:30:00,27.6,27.6,27.56,27.58,147800.0,15.7836,15.7836,15.7607,15.7721,147800.0
2009-07-02 12:40:00,27.58,27.64,27.57,27.62,94300.0,15.7721,15.8064,15.7664,15.795,94300.0
2009-07-02 12:50:00,27.62,27.62,27.6,27.6,39800.0,15.795,15.795,15.7836,15.7836,39800.0
2009-07-02 13:00:00,27.6,27.61,27.6,27.61,119600.0,15.7836,15.7893,15.7836,15.7893,119600.0
2009-07-02 13:10:00,27.61,27.65,27.61,27.64,151300.0,15.7893,15.8122,15.7893,15.8064,151300.0
2009-07-02 13:20:00,27.63,27.66,27.61,27.63,468600.0,15.8007,15.8179,15.7893,15.8007,468600.0
2009-07-02 13:30:00,27.63,27.64,27.59,27.63,163500.0,15.8007,15.8064,15.7779,15.8007,163500.0
2009-07-02 13:40:00,27.62,27.64,27.6,27.6,93400.0,15.795,15.8064,15.7836,15.7836,93400.0
2009-07-02 13:50:00,27.6,27.61,27.58,27.6,93500.0,15.7836,15.7893,15.7721,15.7836,93500.0
2009-07-02 14:00:00,27.6,27.61,27.59,27.61,45900.0,15.7836,15.7893,15.7779,15.7893,45900.0
2009-07-02 14:10:00,27.6,27.63,27.59,27.6,134700.0,15.7836,15.8007,15.7779,15.7836,134700.0
2009-07-02 14:20:00,27.61,27.61,27.6,27.6,42800.0,15.7893,15.7893,15.7836,15.7836,42800.0
2009-07-02 14:30:00,27.6,27.61,27.58,27.59,201200.0,15.7836,15.7893,15.7721,15.7779,201200.0
2009-07-02 14:40:00,27.58,27.59,27.54,27.55,437600.0,15.7721,15.7779,15.7493,15.755,437600.0
2009-07-02 14:50:00,27.55,27.58,27.55,27.57,61300.0,15.755,15.7721,15.755,15.7664,61300.0
2009-07-02 15:00:00,27.56,27.58,27.56,27.58,48600.0,15.7607,15.7721,15.7607,15.7721,48600.0
2009-07-02 15:10:00,27.57,27.6,27.53,27.54,474600.0,15.7664,15.7836,15.7435,15.7493,474600.0
2009-07-02 15:20:00,27.55,27.56,27.43,27.43,446600.0,15.755,15.7607,15.6864,15.6864,446600.0
2009-07-02 15:30:00,27.43,27.49,27.41,27.49,565800.0,15.6864,15.7207,15.6749,15.7207,565800.0
2009-07-02 15:40:00,27.48,27.52,27.45,27.52,291900.0,15.715,15.7378,15.6978,15.7378,291900.0
2009-07-02 15:50:00,27.52,27.52,27.42,27.43,924800.0,15.7378,15.7378,15.6806,15.6864,924800.0
2009-07-06 09:30:00,27.23,27.39,27.15,27.23,475900.0,15.572,15.6635,15.5262,15.572,475900.0
2009-07-06 09:40:00,27.23,27.31,27.13,27.31,191100.0,15.572,15.6177,15.5148,15.6177,191100.0
2009-07-06 09:50:00,27.31,27.37,27.27,27.34,167100.0,15.6177,15.652,15.5949,15.6349,167100.0
2009-07-06 10:00:00,27.35,27.42,27.31,27.37,304900.0,15.6406,15.6806,15.6177,15.652,304900.0
2009-07-06 10:10:00,27.38,27.4,27.32,27.34,284400.0,15.6578,15.6692,15.6235,15.6349,284400.0
2009-07-06 10:20:00,27.34,27.41,27.32,27.41,132300.0,15.6349,15.6749,15.6235,15.6749,132300.0
2009-07-06 10:30:00,27.4,27.45,27.36,27.37,99300.0,15.6692,15.6978,15.6463,15.652,99300.0
2009-07-06 10:40:00,27.36,27.41,27.36,27.39,152600.0,15.6463,15.6749,15.6463,15.6635,152600.0
2009-07-06 10:50:00,27.39,27.51,27.38,27.51,241500.0,15.6635,15.7321,15.6578,15.7321,241500.0
2009-07-06 11:00:00,27.5,27.59,27.5,27.58,432200.0,15.7264,15.7779,15.7264,15.7721,432200.0
2009-07-06 11:10:00,27.58,27.68,27.58,27.68,266200.0,15.7721,15.8293,15.7721,15.8293,266200.0
2009-07-06 11:20:00,27.69,27.7,27.65,27.65,246700.0,15.835,15.8408,15.8122,15.8122,246700.0
2009-07-06 11:30:00,27.65,27.65,27.59,27.6,75900.0,15.8122,15.8122,15.7779,15.7836,75900.0
2009-07-06 11:40:00,27.6,27.6,27.54,27.55,204700.0,15.7836,15.7836,15.7493,15.755,204700.0
2009-07-06 11:50:00,27.55,27.55,27.41,27.43,80200.0,15.755,15.755,15.6749,15.6864,80200.0
2009-07-06 12:00:00,27.43,27.51,27.42,27.5,86400.0,15.6864,15.7321,15.6806,15.7264,86400.0
2009-07-06 12:10:00,27.5,27.52,27.49,27.52,18800.0,15.7264,15.7378,15.7207,15.7378,18800.0
2009-07-06 12:20:00,27.52,27.52,27.45,27.47,45100.0,15.7378,15.7378,15.6978,15.7092,45100.0
2009-07-06 12:30:00,27.46,27.5,27.46,27.48,30700.0,15.7035,15.7264,15.7035,15.715,30700.0
2009-07-06 12:40:00,27.49,27.49,27.45,27.48,31500.0,15.7207,15.7207,15.6978,15.715,31500.0
2009-07-06 12:50:00,27.48,27.57,27.48,27.53,123800.0,15.715,15.7664,15.715,15.7435,123800.0
2009-07-06 13:00:00,27.53,27.57,27.52,27.57,58200.0,15.7435,15.7664,15.7378,15.7664,58200.0
2009-07-06 13:10:00,27.57,27.63,27.56,27.61,102500.0,15.7664,15.8007,15.7607,15.7893,102500.0
2009-07-06 13:20:00,27.61,27.62,27.59,27.59,29300.0,15.7893,15.795,15.7779,15.7779,29300.0
2009-07-06 13:30:00,27.58,27.62,27.58,27.62,80000.0,15.7721,15.795,15.7721,15.795,80000.0
2009-07-06 13:40:00,27.62,27.62,27.57,27.57,210900.0,15.795,15.795,15.7664,15.7664,210900.0
2009-07-06 13:50:00,27.58,27.59,27.56,27.57,26900.0,15.7721,15.7779,15.7607,15.7664,26900.0
2009-07-06 14:00:00,27.57,27.58,27.5,27.5,108800.0,15.7664,15.7721,15.7264,15.7264,108800.0
2009-07-06 14:10:00,27.51,27.54,27.49,27.49,48000.0,15.7321,15.7493,15.7207,15.7207,48000.0
2009-07-06 14:20:00,27.49,27.49,27.42,27.45,224600.0,15.7207,15.7207,15.6806,15.6978,224600.0
2009-07-06 14:30:00,27.44,27.49,27.44,27.47,45000.0,15.6921,15.7207,15.6921,15.7092,45000.0
2009-07-06 14:40:00,27.47,27.5,27.45,27.47,45100.0,15.7092,15.7264,15.6978,15.7092,45100.0
2009-07-06 14:50:00,27.47,27.48,27.45,27.47,95900.0,15.7092,15.715,15.6978,15.7092,95900.0
2009-07-06 15:00:00,27.48,27.52,27.47,27.47,51000.0,15.715,15.7378,15.7092,15.7092,51000.0
2009-07-06 15:10:00,27.47,27.49,27.41,27.47,129000.0,15.7092,15.7207,15.6749,15.7092,129000.0
2009-07-06 15:20:00,27.47,27.51,27.45,27.51,156900.0,15.7092,15.7321,15.6978,15.7321,156900.0
2009-07-06 15:30:00,27.51,27.51,27.45,27.49,195500.0,15.7321,15.7321,15.6978,15.7207,195500.0
2009-07-06 15:40:00,27.49,27.66,27.49,27.62,406400.0,15.7207,15.8179,15.7207,15.795,406400.0
2009-07-06 15:50:00,27.61,27.64,27.57,27.62,372100.0,15.7893,15.8064,15.7664,15.795,372100.0
2009-07-07 09:30:00,27.71,27.71,27.51,27.51,99400.0,15.8465,15.8465,15.7321,15.7321,99400.0
2009-07-07 09:40:00,27.5,27.56,27.38,27.39,115200.0,15.7264,15.7607,15.6578,15.6635,115200.0
2009-07-07 09:50:00,27.39,27.43,27.34,27.34,276300.0,15.6635,15.6864,15.6349,15.6349,276300.0
2009-07-07 10:00:00,27.34,27.34,27.26,27.28,170500.0,15.6349,15.6349,15.5891,15.6006,170500.0
2009-07-07 10:10:00,27.27,27.3,27.21,27.22,219400.0,15.5949,15.612,15.5605,15.5663,219400.0
2009-07-07 10:20:00,27.22,27.26,27.21,27.26,165200.0,15.5663,15.5891,15.5605,15.5891,165200.0
2009-07-07 10:30:00,27.26,27.27,27.2,27.2,134300.0,15.5891,15.5949,15.5548,15.5548,134300.0
2009-07-07 10:40:00,27.2,27.25,27.19,27.25,314700.0,15.5548,15.5834,15.5491,15.5834,314700.0
2009-07-07 10:50:00,27.25,27.35,27.25,27.29,375000.0,15.5834,15.6406,15.5834,15.6063,375000.0
2009-07-07 11:00:00,27.29,27.32,27.27,27.32,83800.0,15.6063,15.6235,15.5949,15.6235,83800.0
2009-07-07 11:10:00,27.32,27.35,27.31,27.33,93300.0,15.6235,15.6406,15.6177,15.6292,93300.0
2009-07-07 11:20:00,27.33,27.34,27.27,27.27,59100.0,15.6292,15.6349,15.5949,15.5949,59100.0
2009-07-07 11:30:00,27.26,27.29,27.22,27.22,86700.0,15.5891,15.6063,15.5663,15.5663,86700.0
2009-07-07 11:40:00,27.22,27.25,27.15,27.19,339200.0,15.5663,15.5834,15.5262,15.5491,339200.0
2009-07-07 11:50:00,27.2,27.22,27.19,27.21,154000.0,15.5548,15.5663,15.5491,15.5605,154000.0
2009-07-07 12:00:00,27.21,27.22,27.18,27.18,99600.0,15.5605,15.5663,15.5434,15.5434,99600.0
2009-07-07 12:10:00,27.19,27.2,27.16,27.19,84800.0,15.5491,15.5548,15.532,15.5491,84800.0
2009-07-07 12:20:00,27.18,27.19,27.12,27.15,249800.0,15.5434,15.5491,15.5091,15.5262,249800.0
2009-07-07 12:30:00,27.16,27.16,27.14,27.15,53600.0,15.532,15.532,15.5205,15.5262,53600.0
2009-07-07 12:40:00,27.14,27.2,27.14,27.2,219200.0,15.5205,15.5548,15.5205,15.5548,219200.0
2009-07-07 12:50:00,27.19,27.22,27.19,27.21,49300.0,15.5491,15.5663,15.5491,15.5605,49300.0
2009-07-07 13:00:00,27.2,27.26,27.2,27.26,195300.0,15.5548,15.5891,15.5548,15.5891,195300.0
2009-07-07 13:10:00,27.26,27.28,27.25,27.25,90400.0,15.5891,15.6006,15.5834,15.5834,90400.0
2009-07-07 13:20:00,27.24,27.27,27.23,27.27,45400.0,15.5777,15.5949,15.572,15.5949,45400.0
2009-07-07 13:30:00,27.27,27.33,27.26,27.3,351700.0,15.5949,15.6292,15.5891,15.612,351700.0
2009-07-07 13:40:00,27.3,27.31,27.28,27.29,63400.0,15.612,15.6177,15.6006,15.6063,63400.0
2009-07-07 13:50:00,27.29,27.3,27.23,27.26,31600.0,15.6063,15.612,15.572,15.5891,31600.0
2009-07-07 14:00:00,27.25,27.27,27.23,27.26,211000.0,15.5834,15.5949,15.572,15.5891,211000.0
2009-07-07 14:10:00,27.26,27.27,27.2,27.22,60800.0,15.5891,15.5949,15.5548,15.5663,60800.0
2009-07-07 14:20:00,27.21,27.24,27.21,27.24,40000.0,15.5605,15.5777,15.5605,15.5777,40000.0
2009-07-07 14:30:00,27.23,27.23,27.16,27.21,268800.0,15.572,15.572,15.532,15.5605,268800.0
2009-07-07 14:40:00,27.2,27.21,27.15,27.16,50700.0,15.5548,15.5605,15.5262,15.532,50700.0
2009-07-07 14:50:00,27.15,27.15,27.09,27.1,270200.0,15.5262,15.5262,15.4919,15.4976,270200.0
2009-07-07 15:00:00,27.1,27.11,27.05,27.1,284000.0,15.4976,15.5034,15.469,15.4976,284000.0
2009-07-07 15:10:00,27.1,27.13,27.09,27.11,187100.0,15.4976,15.5148,15.4919,15.5034,187100.0
2009-07-07 15:20:00,27.1,27.14,27.08,27.13,289100.0,15.4976,15.5205,15.4862,15.5148,289100.0
2009-07-07 15:30:00,27.13,27.15,27.09,27.1,211300.0,15.5148,15.5262,15.4919,15.4976,211300.0
2009-07-07 15:40:00,27.1,27.13,27.03,27.05,298800.0,15.4976,15.5148,15.4576,15.469,298800.0
2009-07-07 15:50:00,27.05,27.07,27.0,27.04,1094600.0,15.469,15.4805,15.4405,15.4633,1094600.0
2009-07-08 09:30:00,27.09,27.33,27.05,27.2,221900.0,15.4919,15.6292,15.469,15.5548,221900.0
2009-07-08 09:40:00,27.2,27.23,27.14,27.23,161000.0,15.5548,15.572,15.5205,15.572,161000.0
2009-07-08 09:50:00,27.23,27.25,27.21,27.24,71400.0,15.572,15.5834,15.5605,15.5777,71400.0
2009-07-08 10:00:00,27.23,27.38,27.19,27.35,222900.0,15.572,15.6578,15.5491,15.6406,222900.0
2009-07-08 10:10:00,27.35,27.35,27.3,27.33,167300.0,15.6406,15.6406,15.612,15.6292,167300.0
2009-07-08 10:20:00,27.34,27.35,27.3,27.33,46800.0,15.6349,15.6406,15.612,15.6292,46800.0
2009-07-08 10:30:00,27.33,27.35,27.26,27.32,158300.0,15.6292,15.6406,15.5891,15.6235,158300.0
2009-07-08 10:40:00,27.32,27.36,27.31,27.34,80200.0,15.6235,15.6463,15.6177,15.6349,80200.0
2009-07-08 10:50:00,27.34,27.35,27.26,27.27,89800.0,15.6349,15.6406,15.5891,15.5949,89800.0
2009-07-08 11:00:00,27.26,27.3,27.24,27.25,117800.0,15.5891,15.612,15.5777,15.5834,117800.0
2009-07-08 11:10:00,27.25,27.26,27.2,27.22,126100.0,15.5834,15.5891,15.5548,15.5663,126100.0
2009-07-08 11:20:00,27.22,27.22,27.1,27.17,237400.0,15.5663,15.5663,15.4976,15.5377,237400.0
2009-07-08 11:30:00,27.18,27.21,27.17,27.2,77000.0,15.5434,15.5605,15.5377,15.5548,77000.0
2009-07-08 11:40:00,27.21,27.23,27.19,27.22,278800.0,15.5605,15.572,15.5491,15.5663,278800.0
2009-07-08 11:50:00,27.22,27.23,27.12,27.15,183100.0,15.5663,15.572,15.5091,15.5262,183100.0
2009-07-08 12:00:00,27.15,27.16,27.13,27.14,94800.0,15.5262,15.532,15.5148,15.5205,94800.0
2009-07-08 12:10:00,27.13,27.17,27.1,27.12,102700.0,15.5148,15.5377,15.4976,15.5091,102700.0
2009-07-08 12:20:00,27.11,27.12,27.07,27.08,90600.0,15.5034,15.5091,15.4805,15.4862,90600.0
2009-07-08 12:30:00,27.09,27.1,27.06,27.07,74600.0,15.4919,15.4976,15.4748,15.4805,74600.0
2009-07-08 12:40:00,27.06,27.14,27.06,27.12,145700.0,15.4748,15.5205,15.4748,15.5091,145700.0
2009-07-08 12:50:00,27.12,27.12,27.05,27.06,41000.0,15.5091,15.5091,15.469,15.4748,41000.0
2009-07-08 13:00:00,27.05,27.08,27.02,27.02,107300.0,15.469,15.4862,15.4519,15.4519,107300.0
2009-07-08 13:10:00,27.03,27.07,27.02,27.05,115200.0,15.4576,15.4805,15.4519,15.469,115200.0
2009-07-08 13:20:00,27.04,27.05,27.02,27.03,133100.0,15.4633,15.469,15.4519,15.4576,133100.0
2009-07-08 13:30:00,27.03,27.06,27.03,27.04,282000.0,15.4576,15.4748,15.4576,15.4633,282000.0
2009-07-08 13:40:00,27.04,27.04,27.0,27.0,106800.0,15.4633,15.4633,15.4405,15.4405,106800.0
2009-07-08 13:50:00,27.0,27.0,26.95,26.96,299400.0,15.4405,15.4405,15.4119,15.4176,299400.0
2009-07-08 14:00:00,26.97,26.97,26.86,26.89,645100.0,15.4233,15.4233,15.3604,15.3775,645100.0
2009-07-08 14:10:00,26.89,26.9,26.8,26.81,349800.0,15.3775,15.3833,15.3261,15.3318,349800.0
2009-07-08 14:20:00,26.82,26.85,26.76,26.77,192000.0,15.3375,15.3547,15.3032,15.3089,192000.0
2009-07-08 14:30:00,26.77,26.8,26.72,26.77,235100.0,15.3089,15.3261,15.2803,15.3089,235100.0
2009-07-08 14:40:00,26.78,26.82,26.78,26.79,84500.0,15.3146,15.3375,15.3146,15.3204,84500.0
2009-07-08 14:50:00,26.79,26.88,26.78,26.86,230700.0,15.3204,15.3718,15.3146,15.3604,230700.0
2009-07-08 15:00:00,26.86,26.89,26.83,26.86,230100.0,15.3604,15.3775,15.3432,15.3604,230100.0
2009-07-08 15:10:00,26.85,26.87,26.8,26.82,234400.0,15.3547,15.3661,15.3261,15.3375,234400.0
2009-07-08 15:20:00,26.81,26.83,26.73,26.75,246400.0,15.3318,15.3432,15.286,15.2975,246400.0
2009-07-08 15:30:00,26.76,26.93,26.76,26.92,263400.0,15.3032,15.4004,15.3032,15.3947,263400.0
2009-07-08 15:40:00,26.93,27.03,26.9,26.98,478200.0,15.4004,15.4576,15.3833,15.429,478200.0
2009-07-08 15:50:00,26.98,27.02,26.9,26.98,1039200.0,15.429,15.4519,15.3833,15.429,1039200.0
2009-07-09 09:30:00,26.98,27.13,26.98,27.02,138700.0,15.429,15.5148,15.429,15.4519,138700.0
2009-07-09 09:40:00,27.02,27.05,26.91,26.92,487400.0,15.4519,15.469,15.389,15.3947,487400.0
2009-07-09 09:50:00,26.93,26.98,26.85,26.85,188600.0,15.4004,15.429,15.3547,15.3547,188600.0
2009-07-09 10:00:00,26.85,26.86,26.78,26.78,161700.0,15.3547,15.3604,15.3146,15.3146,161700.0
2009-07-09 10:10:00,26.78,26.8,26.75,26.77,124200.0,15.3146,15.3261,15.2975,15.3089,124200.0
2009-07-09 10:20:00,26.77,26.78,26.7,26.78,84900.0,15.3089,15.3146,15.2689,15.3146,84900.0
2009-07-09 10:30:00,26.78,26.82,26.74,26.8,121900.0,15.3146,15.3375,15.2918,15.3261,121900.0
2009-07-09 10:40:00,26.8,26.9,26.8,26.8,115900.0,15.3261,15.3833,15.3261,15.3261,115900.0
2009-07-09 10:50:00,26.8,26.88,26.8,26.86,94600.0,15.3261,15.3718,15.3261,15.3604,94600.0
2009-07-09 11:00:00,26.86,26.86,26.75,26.77,95000.0,15.3604,15.3604,15.2975,15.3089,95000.0
2009-07-09 11:10:00,26.77,26.83,26.76,26.8,89800.0,15.3089,15.3432,15.3032,15.3261,89800.0
2009-07-09 11:20:00,26.79,26.88,26.79,26.83,46900.0,15.3204,15.3718,15.3204,15.3432,46900.0
2009-07-09 11:30:00,26.83,26.89,26.8,26.86,48500.0,15.3432,15.3775,15.3261,15.3604,48500.0
2009-07-09 11:40:00,26.86,26.89,26.86,26.87,44600.0,15.3604,15.3775,15.3604,15.3661,44600.0
2009-07-09 11:50:00,26.87,26.89,26.83,26.84,79500.0,15.3661,15.3775,15.3432,15.349,79500.0
2009-07-09 12:00:00,26.83,26.84,26.82,26.83,23200.0,15.3432,15.349,15.3375,15.3432,23200.0
2009-07-09 12:10:00,26.82,26.85,26.8,26.85,59300.0,15.3375,15.3547,15.3261,15.3547,59300.0
2009-07-09 12:20:00,26.85,26.94,26.84,26.94,197900.0,15.3547,15.4061,15.349,15.4061,197900.0
2009-07-09 12:30:00,26.94,26.97,26.93,26.96,98300.0,15.4061,15.4233,15.4004,15.4176,98300.0
2009-07-09 12:40:00,26.96,26.99,26.94,26.97,135600.0,15.4176,15.4347,15.4061,15.4233,135600.0
2009-07-09 12:50:00,26.97,27.0,26.96,26.99,39800.0,15.4233,15.4405,15.4176,15.4347,39800.0
2009-07-09 13:00:00,26.98,26.99,26.94,26.94,129000.0,15.429,15.4347,15.4061,15.4061,129000.0
2009-07-09 13:10:00,26.95,27.01,26.95,27.0,112200.0,15.4119,15.4462,15.4119,15.4405,112200.0
2009-07-09 13:20:00,26.99,27.0,26.96,26.98,56300.0,15.4347,15.4405,15.4176,15.429,56300.0
2009-07-09 13:30:00,26.98,27.01,26.95,26.97,55800.0,15.429,15.4462,15.4119,15.4233,55800.0
2009-07-09 13:40:00,26.96,27.01,26.93,27.0,82400.0,15.4176,15.4462,15.4004,15.4405,82400.0
2009-07-09 13:50:00,27.0,27.02,27.0,27.01,61400.0,15.4405,15.4519,15.4405,15.4462,61400.0
2009-07-09 14:00:00,27.02,27.13,27.01,27.12,310600.0,15.4519,15.5148,15.4462,15.5091,310600.0
2009-07-09 14:10:00,27.12,27.2,27.11,27.19,133000.0,15.5091,15.5548,15.5034,15.5491,133000.0
2009-07-09 14:20:00,27.18,27.23,27.18,27.2,157800.0,15.5434,15.572,15.5434,15.5548,157800.0
2009-07-09 14:30:00,27.21,27.22,27.17,27.18,51600.0,15.5605,15.5663,15.5377,15.5434,51600.0
2009-07-09 14:40:00,27.18,27.18,27.13,27.13,117900.0,15.5434,15.5434,15.5148,15.5148,117900.0
2009-07-09 14:50:00,27.13,27.14,27.1,27.12,73300.0,15.5148,15.5205,15.4976,15.5091,73300.0
2009-07-09 15:00:00,27.11,27.11,27.03,27.04,91000.0,15.5034,15.5034,15.4576,15.4633,91000.0
2009-07-09 15:10:00,27.05,27.08,27.03,27.08,171100.0,15.469,15.4862,15.4576,15.4862,171100.0
2009-07-09 15:20:00,27.07,27.08,27.0,27.02,72000.0,15.4805,15.4862,15.4405,15.4519,72000.0
2009-07-09 15:30:00,27.03,27.03,26.97,27.0,227300.0,15.4576,15.4576,15.4233,15.4405,227300.0
2009-07-09 15:40:00,27.0,27.12,26.99,27.1,470800.0,15.4405,15.5091,15.4347,15.4976,470800.0
2009-07-09 15:50:00,27.1,27.11,27.01,27.02,250400.0,15.4976,15.5034,15.4462,15.4519,250400.0
2009-07-10 09:30:00,26.97,26.99,26.72,26.73,564900.0,15.4233,15.4347,15.2803,15.286,564900.0
2009-07-10 09:40:00,26.74,26.83,26.72,26.82,123900.0,15.2918,15.3432,15.2803,15.3375,123900.0
2009-07-10 09:50:00,26.82,26.89,26.71,26.77,544100.0,15.3375,15.3775,15.2746,15.3089,544100.0
2009-07-10 10:00:00,26.76,26.83,26.75,26.79,289500.0,15.3032,15.3432,15.2975,15.3204,289500.0
2009-07-10 10:10:00,26.79,26.91,26.74,26.89,335100.0,15.3204,15.389,15.2918,15.3775,335100.0
2009-07-10 10:20:00,26.89,26.91,26.85,26.89,227200.0,15.3775,15.389,15.3547,15.3775,227200.0
2009-07-10 10:30:00,26.89,27.05,26.89,26.99,283000.0,15.3775,15.469,15.3775,15.4347,283000.0
2009-07-10 10:40:00,26.99,27.0,26.94,26.94,55300.0,15.4347,15.4405,15.4061,15.4061,55300.0
2009-07-10 10:50:00,26.95,26.98,26.92,26.93,39300.0,15.4119,15.429,15.3947,15.4004,39300.0
2009-07-10 11:00:00,26.93,26.93,26.83,26.91,202700.0,15.4004,15.4004,15.3432,15.389,202700.0
2009-07-10 11:10:00,26.91,26.91,26.73,26.75,221600.0,15.389,15.389,15.286,15.2975,221600.0
2009-07-10 11:20:00,26.75,26.77,26.72,26.75,107200.0,15.2975,15.3089,15.2803,15.2975,107200.0
2009-07-10 11:30:00,26.76,26.76,26.71,26.72,108900.0,15.3032,15.3032,15.2746,15.2803,108900.0
2009-07-10 11:40:00,26.71,26.73,26.7,26.72,70000.0,15.2746,15.286,15.2689,15.2803,70000.0
2009-07-10 11:50:00,26.73,26.75,26.71,26.74,120300.0,15.286,15.2975,15.2746,15.2918,120300.0
2009-07-10 12:00:00,26.73,26.83,26.72,26.83,87300.0,15.286,15.3432,15.2803,15.3432,87300.0
2009-07-10 12:10:00,26.82,26.86,26.82,26.86,88300.0,15.3375,15.3604,15.3375,15.3604,88300.0
2009-07-10 12:20:00,26.87,26.88,26.84,26.85,179800.0,15.3661,15.3718,15.349,15.3547,179800.0
2009-07-10 12:30:00,26.85,26.85,26.83,26.85,15800.0,15.3547,15.3547,15.3432,15.3547,15800.0
2009-07-10 12:40:00,26.85,26.91,26.85,26.89,71300.0,15.3547,15.389,15.3547,15.3775,71300.0
2009-07-10 12:50:00,26.88,26.91,26.88,26.91,11700.0,15.3718,15.389,15.3718,15.389,11700.0
2009-07-10 13:00:00,26.9,26.94,26.9,26.94,8400.0,15.3833,15.4061,15.3833,15.4061,8400.0
2009-07-10 13:10:00,26.94,26.99,26.93,26.99,10100.0,15.4061,15.4347,15.4004,15.4347,10100.0
2009-07-10 13:20:00,26.99,26.99,26.92,26.92,30700.0,15.4347,15.4347,15.3947,15.3947,30700.0
2009-07-10 13:30:00,26.92,26.93,26.91,26.92,38100.0,15.3947,15.4004,15.389,15.3947,38100.0
2009-07-10 13:40:00,26.93,27.0,26.93,26.98,30600.0,15.4004,15.4405,15.4004,15.429,30600.0
2009-07-10 13:50:00,26.99,26.99,26.95,26.98,278300.0,15.4347,15.4347,15.4119,15.429,278300.0
2009-07-10 14:00:00,26.98,26.98,26.96,26.96,25300.0,15.429,15.429,15.4176,15.4176,25300.0
2009-07-10 14:10:00,26.95,26.96,26.93,26.96,16700.0,15.4119,15.4176,15.4004,15.4176,16700.0
2009-07-10 14:20:00,26.97,26.97,26.9,26.91,66300.0,15.4233,15.4233,15.3833,15.389,66300.0
2009-07-10 14:30:00,26.92,26.92,26.89,26.92,29000.0,15.3947,15.3947,15.3775,15.3947,29000.0
2009-07-10 14:40:00,26.92,26.94,26.89,26.93,62800.0,15.3947,15.4061,15.3775,15.4004,62800.0
2009-07-10 14:50:00,26.93,26.94,26.88,26.88,74300.0,15.4004,15.4061,15.3718,15.3718,74300.0
2009-07-10 15:00:00,26.89,26.93,26.88,26.89,113900.0,15.3775,15.4004,15.3718,15.3775,113900.0
2009-07-10 15:10:00,26.89,26.98,26.89,26.96,84100.0,15.3775,15.429,15.3775,15.4176,84100.0
2009-07-10 15:20:00,26.96,26.96,26.89,26.89,97300.0,15.4176,15.4176,15.3775,15.3775,97300.0
2009-07-10 15:30:00,26.89,26.91,26.88,26.89,84900.0,15.3775,15.389,15.3718,15.3775,84900.0
2009-07-10 15:40:00,26.89,27.0,26.88,26.98,182900.0,15.3775,15.4405,15.3718,15.429,182900.0
2009-07-10 15:50:00,26.98,27.0,26.91,26.94,335800.0,15.429,15.4405,15.389,15.4061,335800.0
2009-07-13 09:30:00,26.91,27.07,26.82,27.03,120700.0,15.389,15.4805,15.3375,15.4576,120700.0
2009-07-13 09:40:00,27.01,27.09,26.95,26.98,227800.0,15.4462,15.4919,15.4119,15.429,227800.0
2009-07-13 09:50:00,26.97,27.05,26.97,26.98,97200.0,15.4233,15.469,15.4233,15.429,97200.0
2009-07-13 10:00:00,26.98,26.98,26.8,26.8,173900.0,15.429,15.429,15.3261,15.3261,173900.0
2009-07-13 10:10:00,26.8,26.8,26.75,26.77,151000.0,15.3261,15.3261,15.2975,15.3089,151000.0
2009-07-13 10:20:00,26.77,26.81,26.77,26.81,101700.0,15.3089,15.3318,15.3089,15.3318,101700.0
2009-07-13 10:30:00,26.82,26.9,26.82,26.89,179100.0,15.3375,15.3833,15.3375,15.3775,179100.0
2009-07-13 10:40:00,26.89,26.91,26.88,26.89,40300.0,15.3775,15.389,15.3718,15.3775,40300.0
2009-07-13 10:50:00,26.9,26.96,26.89,26.95,58300.0,15.3833,15.4176,15.3775,15.4119,58300.0
2009-07-13 11:00:00,26.96,26.98,26.96,26.96,79500.0,15.4176,15.429,15.4176,15.4176,79500.0
2009-07-13 11:10:00,26.97,27.0,26.93,26.93,93400.0,15.4233,15.4405,15.4004,15.4004,93400.0
2009-07-13 11:20:00,26.93,26.96,26.91,26.95,24700.0,15.4004,15.4176,15.389,15.4119,24700.0
2009-07-13 11:30:00,26.95,27.07,26.95,27.06,96300.0,15.4119,15.4805,15.4119,15.4748,96300.0
2009-07-13 11:40:00,27.07,27.12,27.04,27.1,184200.0,15.4805,15.5091,15.4633,15.4976,184200.0
2009-07-13 11:50:00,27.11,27.16,27.11,27.15,54100.0,15.5034,15.532,15.5034,15.5262,54100.0
2009-07-13 12:00:00,27.15,27.19,27.13,27.16,63900.0,15.5262,15.5491,15.5148,15.532,63900.0
2009-07-13 12:10:00,27.17,27.18,27.15,27.17,117000.0,15.5377,15.5434,15.5262,15.5377,117000.0
2009-07-13 12:20:00,27.16,27.18,27.15,27.18,64800.0,15.532,15.5434,15.5262,15.5434,64800.0
2009-07-13 12:30:00,27.17,27.18,27.12,27.12,98000.0,15.5377,15.5434,15.5091,15.5091,98000.0
2009-07-13 12:40:00,27.13,27.17,27.13,27.17,27500.0,15.5148,15.5377,15.5148,15.5377,27500.0
2009-07-13 12:50:00,27.17,27.21,27.17,27.21,13700.0,15.5377,15.5605,15.5377,15.5605,13700.0
2009-07-13 13:00:00,27.2,27.23,27.19,27.23,28200.0,15.5548,15.572,15.5491,15.572,28200.0
2009-07-13 13:10:00,27.23,27.25,27.21,27.22,135600.0,15.572,15.5834,15.5605,15.5663,135600.0
2009-07-13 13:20:00,27.22,27.28,27.22,27.27,50000.0,15.5663,15.6006,15.5663,15.5949,50000.0
2009-07-13 13:30:00,27.27,27.27,27.24,27.25,34100.0,15.5949,15.5949,15.5777,15.5834,34100.0
2009-07-13 13:40:00,27.25,27.3,27.24,27.3,26000.0,15.5834,15.612,15.5777,15.612,26000.0
2009-07-13 13:50:00,27.29,27.34,27.29,27.33,56000.0,15.6063,15.6349,15.6063,15.6292,56000.0
2009-07-13 14:00:00,27.34,27.34,27.26,27.27,157400.0,15.6349,15.6349,15.5891,15.5949,157400.0
2009-07-13 14:10:00,27.27,27.31,27.27,27.3,50300.0,15.5949,15.6177,15.5949,15.612,50300.0
2009-07-13 14:20:00,27.3,27.35,27.3,27.35,46500.0,15.612,15.6406,15.612,15.6406,46500.0
2009-07-13 14:30:00,27.35,27.38,27.34,27.37,75900.0,15.6406,15.6578,15.6349,15.652,75900.0
2009-07-13 14:40:00,27.36,27.37,27.32,27.32,70300.0,15.6463,15.652,15.6235,15.6235,70300.0
2009-07-13 14:50:00,27.33,27.35,27.3,27.31,100800.0,15.6292,15.6406,15.612,15.6177,100800.0
2009-07-13 15:00:00,27.31,27.34,27.3,27.32,110600.0,15.6177,15.6349,15.612,15.6235,110600.0
2009-07-13 15:10:00,27.32,27.36,27.31,27.34,85600.0,15.6235,15.6463,15.6177,15.6349,85600.0
2009-07-13 15:20:00,27.34,27.34,27.29,27.3,88900.0,15.6349,15.6349,15.6063,15.612,88900.0
2009-07-13 15:30:00,27.31,27.37,27.3,27.33,240100.0,15.6177,15.652,15.612,15.6292,240100.0
2009-07-13 15:40:00,27.34,27.42,27.33,27.34,264400.0,15.6349,15.6806,15.6292,15.6349,264400.0
2009-07-13 15:50:00,27.34,27.39,27.32,27.37,674600.0,15.6349,15.6635,15.6235,15.652,674600.0
2009-07-14 09:30:00,27.55,27.55,27.29,27.37,168100.0,15.755,15.755,15.6063,15.652,168100.0
2009-07-14 09:40:00,27.37,27.38,27.29,27.34,78600.0,15.652,15.6578,15.6063,15.6349,78600.0
2009-07-14 09:50:00,27.34,27.36,27.28,27.31,84300.0,15.6349,15.6463,15.6006,15.6177,84300.0
2009-07-14 10:00:00,27.31,27.34,27.29,27.32,123200.0,15.6177,15.6349,15.6063,15.6235,123200.0
2009-07-14 10:10:00,27.31,27.33,27.29,27.3,32900.0,15.6177,15.6292,15.6063,15.612,32900.0
2009-07-14 10:20:00,27.29,27.34,27.29,27.31,109300.0,15.6063,15.6349,15.6063,15.6177,109300.0
2009-07-14 10:30:00,27.32,27.33,27.27,27.29,211200.0,15.6235,15.6292,15.5949,15.6063,211200.0
2009-07-14 10:40:00,27.28,27.29,27.23,27.24,104900.0,15.6006,15.6063,15.572,15.5777,104900.0
2009-07-14 10:50:00,27.24,27.25,27.22,27.22,49000.0,15.5777,15.5834,15.5663,15.5663,49000.0
2009-07-14 11:00:00,27.23,27.26,27.22,27.25,67400.0,15.572,15.5891,15.5663,15.5834,67400.0
2009-07-14 11:10:00,27.26,27.35,27.26,27.34,42400.0,15.5891,15.6406,15.5891,15.6349,42400.0
2009-07-14 11:20:00,27.34,27.41,27.34,27.39,83900.0,15.6349,15.6749,15.6349,15.6635,83900.0
2009-07-14 11:30:00,27.4,27.47,27.36,27.47,207500.0,15.6692,15.7092,15.6463,15.7092,207500.0
2009-07-14 11:40:00,27.48,27.48,27.46,27.48,94100.0,15.715,15.715,15.7035,15.715,94100.0
2009-07-14 11:50:00,27.48,27.5,27.47,27.49,68400.0,15.715,15.7264,15.7092,15.7207,68400.0
2009-07-14 12:00:00,27.49,27.5,27.47,27.49,35900.0,15.7207,15.7264,15.7092,15.7207,35900.0
2009-07-14 12:10:00,27.49,27.5,27.47,27.48,27600.0,15.7207,15.7264,15.7092,15.715,27600.0
2009-07-14 12:20:00,27.47,27.47,27.41,27.42,56200.0,15.7092,15.7092,15.6749,15.6806,56200.0
2009-07-14 12:30:00,27.42,27.47,27.42,27.47,39600.0,15.6806,15.7092,15.6806,15.7092,39600.0
2009-07-14 12:40:00,27.47,27.49,27.44,27.48,43200.0,15.7092,15.7207,15.6921,15.715,43200.0
2009-07-14 12:50:00,27.49,27.5,27.48,27.48,35300.0,15.7207,15.7264,15.715,15.715,35300.0
2009-07-14 13:00:00,27.48,27.54,27.48,27.53,69900.0,15.715,15.7493,15.715,15.7435,69900.0
2009-07-14 13:10:00,27.52,27.53,27.47,27.48,77500.0,15.7378,15.7435,15.7092,15.715,77500.0
2009-07-14 13:20:00,27.48,27.5,27.47,27.49,40700.0,15.715,15.7264,15.7092,15.7207,40700.0
2009-07-14 13:30:00,27.5,27.51,27.48,27.49,64700.0,15.7264,15.7321,15.715,15.7207,64700.0
2009-07-14 13:40:00,27.5,27.51,27.48,27.49,42300.0,15.7264,15.7321,15.715,15.7207,42300.0
2009-07-14 13:50:00,27.49,27.5,27.42,27.45,80700.0,15.7207,15.7264,15.6806,15.6978,80700.0
2009-07-14 14:00:00,27.45,27.45,27.37,27.4,95900.0,15.6978,15.6978,15.652,15.6692,95900.0
2009-07-14 14:10:00,27.41,27.48,27.4,27.46,81200.0,15.6749,15.715,15.6692,15.7035,81200.0
2009-07-14 14:20:00,27.46,27.47,27.42,27.42,61800.0,15.7035,15.7092,15.6806,15.6806,61800.0
2009-07-14 14:30:00,27.42,27.51,27.39,27.47,175500.0,15.6806,15.7321,15.6635,15.7092,175500.0
2009-07-14 14:40:00,27.48,27.5,27.44,27.46,132100.0,15.715,15.7264,15.6921,15.7035,132100.0
2009-07-14 14:50:00,27.46,27.47,27.43,27.44,115500.0,15.7035,15.7092,15.6864,15.6921,115500.0
2009-07-14 15:00:00,27.46,27.5,27.44,27.47,146100.0,15.7035,15.7264,15.6921,15.7092,146100.0
2009-07-14 15:10:00,27.48,27.53,27.48,27.5,166400.0,15.715,15.7435,15.715,15.7264,166400.0
2009-07-14 15:20:00,27.5,27.54,27.49,27.5,153500.0,15.7264,15.7493,15.7207,15.7264,153500.0
2009-07-14 15:30:00,27.5,27.56,27.49,27.54,273800.0,15.7264,15.7607,15.7207,15.7493,273800.0
2009-07-14 15:40:00,27.54,27.57,27.49,27.54,307500.0,15.7493,15.7664,15.7207,15.7493,307500.0
2009-07-14 15:50:00,27.54,27.6,27.53,27.59,536300.0,15.7493,15.7836,15.7435,15.7779,536300.0
2009-07-15 09:30:00,27.94,27.94,27.75,27.78,150400.0,15.978,15.978,15.8694,15.8865,150400.0
2009-07-15 09:40:00,27.77,27.81,27.74,27.79,123700.0,15.8808,15.9037,15.8636,15.8922,123700.0
2009-07-15 09:50:00,27.79,27.89,27.79,27.86,335800.0,15.8922,15.9494,15.8922,15.9323,335800.0
2009-07-15 10:00:00,27.86,27.9,27.83,27.84,149000.0,15.9323,15.9551,15.9151,15.9208,149000.0
2009-07-15 10:10:00,27.84,27.84,27.77,27.78,246600.0,15.9208,15.9208,15.8808,15.8865,246600.0
2009-07-15 10:20:00,27.78,27.78,27.74,27.78,161300.0,15.8865,15.8865,15.8636,15.8865,161300.0
2009-07-15 10:30:00,27.78,27.82,27.76,27.78,400000.0,15.8865,15.9094,15.8751,15.8865,400000.0
2009-07-15 10:40:00,27.78,27.79,27.76,27.78,169300.0,15.8865,15.8922,15.8751,15.8865,169300.0
2009-07-15 10:50:00,27.78,27.78,27.72,27.73,214000.0,15.8865,15.8865,15.8522,15.8579,214000.0
2009-07-15 11:00:00,27.75,27.75,27.69,27.69,278700.0,15.8694,15.8694,15.835,15.835,278700.0
2009-07-15 11:10:00,27.7,27.71,27.66,27.7,201800.0,15.8408,15.8465,15.8179,15.8408,201800.0
2009-07-15 11:20:00,27.7,27.75,27.69,27.74,194400.0,15.8408,15.8694,15.835,15.8636,194400.0
2009-07-15 11:30:00,27.75,27.81,27.73,27.81,283700.0,15.8694,15.9037,15.8579,15.9037,283700.0
2009-07-15 11:40:00,27.81,27.83,27.8,27.82,197200.0,15.9037,15.9151,15.8979,15.9094,197200.0
2009-07-15 11:50:00,27.81,27.84,27.81,27.82,131600.0,15.9037,15.9208,15.9037,15.9094,131600.0
2009-07-15 12:00:00,27.83,27.83,27.8,27.82,66500.0,15.9151,15.9151,15.8979,15.9094,66500.0
2009-07-15 12:10:00,27.82,27.87,27.82,27.87,230900.0,15.9094,15.938,15.9094,15.938,230900.0
2009-07-15 12:20:00,27.87,27.89,27.86,27.87,171400.0,15.938,15.9494,15.9323,15.938,171400.0
2009-07-15 12:30:00,27.87,27.9,27.87,27.88,94600.0,15.938,15.9551,15.938,15.9437,94600.0
2009-07-15 12:40:00,27.88,27.88,27.84,27.84,101200.0,15.9437,15.9437,15.9208,15.9208,101200.0
2009-07-15 12:50:00,27.86,27.87,27.83,27.85,53600.0,15.9323,15.938,15.9151,15.9265,53600.0
2009-07-15 13:00:00,27.85,27.87,27.84,27.84,56700.0,15.9265,15.938,15.9208,15.9208,56700.0
2009-07-15 13:10:00,27.85,27.88,27.84,27.85,39600.0,15.9265,15.9437,15.9208,15.9265,39600.0
2009-07-15 13:20:00,27.86,27.9,27.85,27.88,144100.0,15.9323,15.9551,15.9265,15.9437,144100.0
2009-07-15 13:30:00,27.89,27.91,27.88,27.91,65300.0,15.9494,15.9609,15.9437,15.9609,65300.0
2009-07-15 13:40:00,27.9,27.92,27.89,27.91,58100.0,15.9551,15.9666,15.9494,15.9609,58100.0
2009-07-15 13:50:00,27.91,27.96,27.91,27.96,40200.0,15.9609,15.9894,15.9609,15.9894,40200.0
2009-07-15 14:00:00,27.95,28.05,27.95,28.04,222500.0,15.9837,16.0409,15.9837,16.0352,222500.0
2009-07-15 14:10:00,28.03,28.05,28.01,28.01,200300.0,16.0295,16.0409,16.018,16.018,200300.0
2009-07-15 14:20:00,28.01,28.06,28.0,28.02,183100.0,16.018,16.0466,16.0123,16.0238,183100.0
2009-07-15 14:30:00,28.02,28.05,28.01,28.02,96300.0,16.0238,16.0409,16.018,16.0238,96300.0
2009-07-15 14:40:00,28.02,28.05,28.0,28.05,133800.0,16.0238,16.0409,16.0123,16.0409,133800.0
2009-07-15 14:50:00,28.04,28.07,28.02,28.07,163700.0,16.0352,16.0524,16.0238,16.0524,163700.0
2009-07-15 15:00:00,28.06,28.08,28.03,28.08,67700.0,16.0466,16.0581,16.0295,16.0581,67700.0
2009-07-15 15:10:00,28.07,28.1,28.05,28.06,109400.0,16.0524,16.0695,16.0409,16.0466,109400.0
2009-07-15 15:20:00,28.07,28.07,28.01,28.03,199000.0,16.0524,16.0524,16.018,16.0295,199000.0
2009-07-15 15:30:00,28.03,28.04,28.0,28.03,155500.0,16.0295,16.0352,16.0123,16.0295,155500.0
2009-07-15 15:40:00,28.04,28.11,27.85,28.09,432400.0,16.0352,16.0752,15.9265,16.0638,432400.0
2009-07-15 15:50:00,28.09,28.15,27.85,28.11,833400.0,16.0638,16.0981,15.9265,16.0752,833400.0
2009-07-16 09:30:00,28.09,28.09,27.9,27.92,160100.0,16.0638,16.0638,15.9551,15.9666,160100.0
2009-07-16 09:40:00,27.93,27.96,27.91,27.96,73600.0,15.9723,15.9894,15.9609,15.9894,73600.0
2009-07-16 09:50:00,27.96,27.99,27.94,27.95,126100.0,15.9894,16.0066,15.978,15.9837,126100.0
2009-07-16 10:00:00,27.94,27.94,27.76,27.78,180700.0,15.978,15.978,15.8751,15.8865,180700.0
2009-07-16 10:10:00,27.77,27.85,27.75,27.84,77900.0,15.8808,15.9265,15.8694,15.9208,77900.0
2009-07-16 10:20:00,27.86,27.87,27.83,27.86,57100.0,15.9323,15.938,15.9151,15.9323,57100.0
2009-07-16 10:30:00,27.86,28.02,27.86,28.01,71900.0,15.9323,16.0238,15.9323,16.018,71900.0
2009-07-16 10:40:00,28.01,28.05,27.98,28.03,84600.0,16.018,16.0409,16.0009,16.0295,84600.0
2009-07-16 10:50:00,28.03,28.09,28.02,28.06,126200.0,16.0295,16.0638,16.0238,16.0466,126200.0
2009-07-16 11:00:00,28.06,28.08,28.03,28.05,108600.0,16.0466,16.0581,16.0295,16.0409,108600.0
2009-07-16 11:10:00,28.05,28.05,27.94,27.95,54300.0,16.0409,16.0409,15.978,15.9837,54300.0
2009-07-16 11:20:00,27.95,27.97,27.95,27.95,46000.0,15.9837,15.9952,15.9837,15.9837,46000.0
2009-07-16 11:30:00,27.96,27.96,27.91,27.91,52000.0,15.9894,15.9894,15.9609,15.9609,52000.0
2009-07-16 11:40:00,27.92,27.92,27.87,27.87,21200.0,15.9666,15.9666,15.938,15.938,21200.0
2009-07-16 11:50:00,27.88,27.94,27.87,27.94,59500.0,15.9437,15.978,15.938,15.978,59500.0
2009-07-16 12:00:00,27.94,27.96,27.92,27.93,37000.0,15.978,15.9894,15.9666,15.9723,37000.0
2009-07-16 12:10:00,27.93,27.96,27.93,27.95,10200.0,15.9723,15.9894,15.9723,15.9837,10200.0
2009-07-16 12:20:00,27.95,27.95,27.93,27.95,22000.0,15.9837,15.9837,15.9723,15.9837,22000.0
2009-07-16 12:30:00,27.94,27.97,27.92,27.94,36800.0,15.978,15.9952,15.9666,15.978,36800.0
2009-07-16 12:40:00,27.94,27.96,27.94,27.95,21800.0,15.978,15.9894,15.978,15.9837,21800.0
2009-07-16 12:50:00,27.95,27.97,27.92,27.92,25000.0,15.9837,15.9952,15.9666,15.9666,25000.0
2009-07-16 13:00:00,27.91,27.94,27.87,27.87,50200.0,15.9609,15.978,15.938,15.938,50200.0
2009-07-16 13:10:00,27.87,27.89,27.85,27.88,48200.0,15.938,15.9494,15.9265,15.9437,48200.0
2009-07-16 13:20:00,27.88,27.89,27.85,27.85,32000.0,15.9437,15.9494,15.9265,15.9265,32000.0
2009-07-16 13:30:00,27.86,27.86,27.82,27.84,48900.0,15.9323,15.9323,15.9094,15.9208,48900.0
2009-07-16 13:40:00,27.84,27.88,27.84,27.87,100300.0,15.9208,15.9437,15.9208,15.938,100300.0
2009-07-16 13:50:00,27.87,27.92,27.86,27.91,61100.0,15.938,15.9666,15.9323,15.9609,61100.0
2009-07-16 14:00:00,27.92,27.93,27.91,27.93,88800.0,15.9666,15.9723,15.9609,15.9723,88800.0
2009-07-16 14:10:00,27.93,27.97,27.91,27.94,82900.0,15.9723,15.9952,15.9609,15.978,82900.0
2009-07-16 14:20:00,27.94,28.0,27.93,27.98,58500.0,15.978,16.0123,15.9723,16.0009,58500.0
2009-07-16 14:30:00,27.99,28.07,27.98,28.07,189500.0,16.0066,16.0524,16.0009,16.0524,189500.0
2009-07-16 14:40:00,28.07,28.11,28.05,28.1,143000.0,16.0524,16.0752,16.0409,16.0695,143000.0
2009-07-16 14:50:00,28.1,28.19,28.09,28.14,282100.0,16.0695,16.121,16.0638,16.0924,282100.0
2009-07-16 15:00:00,28.14,28.16,28.11,28.13,95800.0,16.0924,16.1038,16.0752,16.0867,95800.0
2009-07-16 15:10:00,28.13,28.13,28.09,28.1,143300.0,16.0867,16.0867,16.0638,16.0695,143300.0
2009-07-16 15:20:00,28.1,28.14,28.09,28.12,108400.0,16.0695,16.0924,16.0638,16.0809,108400.0
2009-07-16 15:30:00,28.13,28.15,28.1,28.13,353400.0,16.0867,16.0981,16.0695,16.0867,353400.0
2009-07-16 15:40:00,28.13,28.28,28.13,28.25,314300.0,16.0867,16.1724,16.0867,16.1553,314300.0
2009-07-16 15:50:00,28.26,28.26,28.16,28.18,455600.0,16.161,16.161,16.1038,16.1153,455600.0
2009-07-17 09:30:00,28.29,28.29,27.92,27.95,78600.0,16.1782,16.1782,15.9666,15.9837,78600.0
2009-07-17 09:40:00,27.95,27.96,27.8,27.83,100800.0,15.9837,15.9894,15.8979,15.9151,100800.0
2009-07-17 09:50:00,27.83,27.86,27.82,27.86,149500.0,15.9151,15.9323,15.9094,15.9323,149500.0
2009-07-17 10:00:00,27.87,27.92,27.85,27.86,337300.0,15.938,15.9666,15.9265,15.9323,337300.0
2009-07-17 10:10:00,27.87,27.87,27.81,27.81,181000.0,15.938,15.938,15.9037,15.9037,181000.0
2009-07-17 10:20:00,27.82,27.93,27.77,27.92,263200.0,15.9094,15.9723,15.8808,15.9666,263200.0
2009-07-17 10:30:00,27.92,28.03,27.91,28.0,64000.0,15.9666,16.0295,15.9609,16.0123,64000.0
2009-07-17 10:40:00,28.0,28.01,27.92,27.92,28600.0,16.0123,16.018,15.9666,15.9666,28600.0
2009-07-17 10:50:00,27.92,27.94,27.89,27.94,20400.0,15.9666,15.978,15.9494,15.978,20400.0
2009-07-17 11:00:00,27.94,27.97,27.93,27.95,84800.0,15.978,15.9952,15.9723,15.9837,84800.0
2009-07-17 11:10:00,27.95,27.98,27.94,27.96,18800.0,15.9837,16.0009,15.978,15.9894,18800.0
2009-07-17 11:20:00,27.96,28.02,27.96,27.98,25400.0,15.9894,16.0238,15.9894,16.0009,25400.0
2009-07-17 11:30:00,27.97,27.97,27.87,27.88,53900.0,15.9952,15.9952,15.938,15.9437,53900.0
2009-07-17 11:40:00,27.89,27.91,27.86,27.88,45000.0,15.9494,15.9609,15.9323,15.9437,45000.0
2009-07-17 11:50:00,27.88,27.88,27.84,27.86,21400.0,15.9437,15.9437,15.9208,15.9323,21400.0
2009-07-17 12:00:00,27.86,28.0,27.85,28.0,129200.0,15.9323,16.0123,15.9265,16.0123,129200.0
2009-07-17 12:10:00,28.01,28.05,28.01,28.05,35000.0,16.018,16.0409,16.018,16.0409,35000.0
2009-07-17 12:20:00,28.05,28.07,27.99,28.0,78800.0,16.0409,16.0524,16.0066,16.0123,78800.0
2009-07-17 12:30:00,28.01,28.02,27.98,28.02,33400.0,16.018,16.0238,16.0009,16.0238,33400.0
2009-07-17 12:40:00,28.02,28.04,28.0,28.0,56000.0,16.0238,16.0352,16.0123,16.0123,56000.0
2009-07-17 12:50:00,28.01,28.02,27.99,28.01,83800.0,16.018,16.0238,16.0066,16.018,83800.0
2009-07-17 13:00:00,28.01,28.01,27.97,27.98,22800.0,16.018,16.018,15.9952,16.0009,22800.0
2009-07-17 13:10:00,27.98,27.99,27.97,27.98,9700.0,16.0009,16.0066,15.9952,16.0009,9700.0
2009-07-17 13:20:00,27.98,28.01,27.98,28.01,11400.0,16.0009,16.018,16.0009,16.018,11400.0
2009-07-17 13:30:00,28.01,28.11,28.0,28.09,81600.0,16.018,16.0752,16.0123,16.0638,81600.0
2009-07-17 13:40:00,28.09,28.13,28.08,28.11,42000.0,16.0638,16.0867,16.0581,16.0752,42000.0
2009-07-17 13:50:00,28.11,28.13,28.1,28.1,36800.0,16.0752,16.0867,16.0695,16.0695,36800.0
2009-07-17 14:00:00,28.1,28.11,28.08,28.08,37400.0,16.0695,16.0752,16.0581,16.0581,37400.0
2009-07-17 14:10:00,28.08,28.08,28.01,28.02,51900.0,16.0581,16.0581,16.018,16.0238,51900.0
2009-07-17 14:20:00,28.03,28.03,28.0,28.01,15300.0,16.0295,16.0295,16.0123,16.018,15300.0
2009-07-17 14:30:00,28.01,28.01,27.99,28.0,76800.0,16.018,16.018,16.0066,16.0123,76800.0
2009-07-17 14:40:00,28.0,28.02,27.98,27.99,105100.0,16.0123,16.0238,16.0009,16.0066,105100.0
2009-07-17 14:50:00,27.99,28.0,27.92,27.95,109800.0,16.0066,16.0123,15.9666,15.9837,109800.0
2009-07-17 15:00:00,27.95,27.95,27.92,27.93,48200.0,15.9837,15.9837,15.9666,15.9723,48200.0
2009-07-17 15:10:00,27.93,27.93,27.87,27.87,121300.0,15.9723,15.9723,15.938,15.938,121300.0
2009-07-17 15:20:00,27.88,27.9,27.87,27.87,48000.0,15.9437,15.9551,15.938,15.938,48000.0
2009-07-17 15:30:00,27.88,27.88,27.81,27.87,169000.0,15.9437,15.9437,15.9037,15.938,169000.0
2009-07-17 15:40:00,27.88,27.97,27.88,27.97,206000.0,15.9437,15.9952,15.9437,15.9952,206000.0
2009-07-17 15:50:00,27.97,28.02,27.95,27.99,369300.0,15.9952,16.0238,15.9837,16.0066,369300.0
2009-07-20 09:30:00,28.06,28.17,27.98,28.13,240700.0,16.0466,16.1095,16.0009,16.0867,240700.0
2009-07-20 09:40:00,28.14,28.15,27.93,27.94,303300.0,16.0924,16.0981,15.9723,15.978,303300.0
2009-07-20 09:50:00,27.94,27.97,27.88,27.95,153800.0,15.978,15.9952,15.9437,15.9837,153800.0
2009-07-20 10:00:00,27.96,28.02,27.93,27.95,135800.0,15.9894,16.0238,15.9723,15.9837,135800.0
2009-07-20 10:10:00,27.96,27.96,27.89,27.93,83300.0,15.9894,15.9894,15.9494,15.9723,83300.0
2009-07-20 10:20:00,27.93,27.96,27.92,27.94,73200.0,15.9723,15.9894,15.9666,15.978,73200.0
2009-07-20 10:30:00,27.94,27.94,27.84,27.84,96300.0,15.978,15.978,15.9208,15.9208,96300.0
2009-07-20 10:40:00,27.84,27.93,27.84,27.92,71500.0,15.9208,15.9723,15.9208,15.9666,71500.0
2009-07-20 10:50:00,27.92,27.95,27.92,27.94,55600.0,15.9666,15.9837,15.9666,15.978,55600.0
2009-07-20 11:00:00,27.94,27.96,27.93,27.95,37200.0,15.978,15.9894,15.9723,15.9837,37200.0
2009-07-20 11:10:00,27.94,28.02,27.94,28.01,33700.0,15.978,16.0238,15.978,16.018,33700.0
2009-07-20 11:20:00,28.01,28.08,28.01,28.08,31300.0,16.018,16.0581,16.018,16.0581,31300.0
2009-07-20 11:30:00,28.09,28.1,28.07,28.08,41400.0,16.0638,16.0695,16.0524,16.0581,41400.0
2009-07-20 11:40:00,28.08,28.09,28.06,28.08,28000.0,16.0581,16.0638,16.0466,16.0581,28000.0
2009-07-20 11:50:00,28.08,28.1,28.07,28.08,25000.0,16.0581,16.0695,16.0524,16.0581,25000.0
2009-07-20 12:00:00,28.08,28.1,28.05,28.06,65600.0,16.0581,16.0695,16.0409,16.0466,65600.0
2009-07-20 12:10:00,28.06,28.07,28.05,28.06,25100.0,16.0466,16.0524,16.0409,16.0466,25100.0
2009-07-20 12:20:00,28.06,28.08,28.06,28.08,32800.0,16.0466,16.0581,16.0466,16.0581,32800.0
2009-07-20 12:30:00,28.08,28.11,28.07,28.09,34100.0,16.0581,16.0752,16.0524,16.0638,34100.0
2009-07-20 12:40:00,28.1,28.11,28.1,28.11,14100.0,16.0695,16.0752,16.0695,16.0752,14100.0
2009-07-20 12:50:00,28.1,28.11,28.08,28.08,16000.0,16.0695,16.0752,16.0581,16.0581,16000.0
2009-07-20 13:00:00,28.08,28.09,28.06,28.07,18300.0,16.0581,16.0638,16.0466,16.0524,18300.0
2009-07-20 13:10:00,28.07,28.08,28.04,28.06,36500.0,16.0524,16.0581,16.0352,16.0466,36500.0
2009-07-20 13:20:00,28.05,28.07,28.03,28.04,15800.0,16.0409,16.0524,16.0295,16.0352,15800.0
2009-07-20 13:30:00,28.04,28.05,28.01,28.04,83300.0,16.0352,16.0409,16.018,16.0352,83300.0
2009-07-20 13:40:00,28.04,28.05,28.02,28.04,20700.0,16.0352,16.0409,16.0238,16.0352,20700.0
2009-07-20 13:50:00,28.03,28.05,28.02,28.03,29400.0,16.0295,16.0409,16.0238,16.0295,29400.0
2009-07-20 14:00:00,28.03,28.05,28.01,28.03,20500.0,16.0295,16.0409,16.018,16.0295,20500.0
2009-07-20 14:10:00,28.03,28.07,28.03,28.07,34700.0,16.0295,16.0524,16.0295,16.0524,34700.0
2009-07-20 14:20:00,28.07,28.07,28.01,28.04,81100.0,16.0524,16.0524,16.018,16.0352,81100.0
2009-07-20 14:30:00,28.04,28.08,28.03,28.06,92200.0,16.0352,16.0581,16.0295,16.0466,92200.0
2009-07-20 14:40:00,28.05,28.1,28.03,28.08,133400.0,16.0409,16.0695,16.0295,16.0581,133400.0
2009-07-20 14:50:00,28.08,28.09,28.04,28.04,44200.0,16.0581,16.0638,16.0352,16.0352,44200.0
2009-07-20 15:00:00,28.05,28.17,28.05,28.17,126300.0,16.0409,16.1095,16.0409,16.1095,126300.0
2009-07-20 15:10:00,28.17,28.18,28.11,28.13,217600.0,16.1095,16.1153,16.0752,16.0867,217600.0
2009-07-20 15:20:00,28.13,28.19,28.13,28.18,205600.0,16.0867,16.121,16.0867,16.1153,205600.0
2009-07-20 15:30:00,28.18,28.21,28.17,28.19,261600.0,16.1153,16.1324,16.1095,16.121,261600.0
2009-07-20 15:40:00,28.18,28.23,28.15,28.19,303700.0,16.1153,16.1439,16.0981,16.121,303700.0
2009-07-20 15:50:00,28.19,28.25,28.18,28.21,474300.0,16.121,16.1553,16.1153,16.1324,474300.0
2009-07-21 09:30:00,28.33,28.44,28.28,28.38,132200.0,16.201,16.2639,16.1724,16.2296,132200.0
2009-07-21 09:40:00,28.4,28.43,28.39,28.41,228400.0,16.2411,16.2582,16.2354,16.2468,228400.0
2009-07-21 09:50:00,28.41,28.45,28.38,28.4,242700.0,16.2468,16.2697,16.2296,16.2411,242700.0
2009-07-21 10:00:00,28.41,28.48,28.35,28.39,129100.0,16.2468,16.2868,16.2125,16.2354,129100.0
2009-07-21 10:10:00,28.38,28.41,28.31,28.36,213300.0,16.2296,16.2468,16.1896,16.2182,213300.0
2009-07-21 10:20:00,28.36,28.44,28.35,28.44,168600.0,16.2182,16.2639,16.2125,16.2639,168600.0
2009-07-21 10:30:00,28.44,28.49,28.43,28.48,239300.0,16.2639,16.2925,16.2582,16.2868,239300.0
2009-07-21 10:40:00,28.49,28.53,28.43,28.44,115200.0,16.2925,16.3154,16.2582,16.2639,115200.0
2009-07-21 10:50:00,28.43,28.44,28.39,28.39,119400.0,16.2582,16.2639,16.2354,16.2354,119400.0
2009-07-21 11:00:00,28.4,28.42,28.39,28.41,88600.0,16.2411,16.2525,16.2354,16.2468,88600.0
2009-07-21 11:10:00,28.41,28.41,28.35,28.38,101600.0,16.2468,16.2468,16.2125,16.2296,101600.0
2009-07-21 11:20:00,28.39,28.4,28.36,28.38,29700.0,16.2354,16.2411,16.2182,16.2296,29700.0
2009-07-21 11:30:00,28.38,28.4,28.35,28.4,40600.0,16.2296,16.2411,16.2125,16.2411,40600.0
2009-07-21 11:40:00,28.39,28.41,28.36,28.38,51200.0,16.2354,16.2468,16.2182,16.2296,51200.0
2009-07-21 11:50:00,28.38,28.38,28.31,28.33,238200.0,16.2296,16.2296,16.1896,16.201,238200.0
2009-07-21 12:00:00,28.33,28.35,28.32,28.34,36400.0,16.201,16.2125,16.1953,16.2068,36400.0
2009-07-21 12:10:00,28.35,28.35,28.32,28.34,72500.0,16.2125,16.2125,16.1953,16.2068,72500.0
2009-07-21 12:20:00,28.34,28.34,28.31,28.32,26200.0,16.2068,16.2068,16.1896,16.1953,26200.0
2009-07-21 12:30:00,28.31,28.33,28.28,28.31,65900.0,16.1896,16.201,16.1724,16.1896,65900.0
2009-07-21 12:40:00,28.3,28.31,28.28,28.29,53600.0,16.1839,16.1896,16.1724,16.1782,53600.0
2009-07-21 12:50:00,28.29,28.31,28.26,28.27,85400.0,16.1782,16.1896,16.161,16.1667,85400.0
2009-07-21 13:00:00,28.27,28.28,28.24,28.24,111000.0,16.1667,16.1724,16.1496,16.1496,111000.0
2009-07-21 13:10:00,28.25,28.29,28.23,28.27,51300.0,16.1553,16.1782,16.1439,16.1667,51300.0
2009-07-21 13:20:00,28.27,28.32,28.27,28.31,55100.0,16.1667,16.1953,16.1667,16.1896,55100.0
2009-07-21 13:30:00,28.32,28.33,28.3,28.33,47400.0,16.1953,16.201,16.1839,16.201,47400.0
2009-07-21 13:40:00,28.33,28.36,28.32,28.35,88700.0,16.201,16.2182,16.1953,16.2125,88700.0
2009-07-21 13:50:00,28.34,28.36,28.33,28.36,66900.0,16.2068,16.2182,16.201,16.2182,66900.0
2009-07-21 14:00:00,28.35,28.41,28.35,28.41,367900.0,16.2125,16.2468,16.2125,16.2468,367900.0
2009-07-21 14:10:00,28.4,28.43,28.4,28.42,85800.0,16.2411,16.2582,16.2411,16.2525,85800.0
2009-07-21 14:20:00,28.42,28.43,28.4,28.43,47300.0,16.2525,16.2582,16.2411,16.2582,47300.0
2009-07-21 14:30:00,28.42,28.45,28.4,28.42,149400.0,16.2525,16.2697,16.2411,16.2525,149400.0
2009-07-21 14:40:00,28.41,28.46,28.41,28.45,79700.0,16.2468,16.2754,16.2468,16.2697,79700.0
2009-07-21 14:50:00,28.45,28.51,28.44,28.5,325600.0,16.2697,16.304,16.2639,16.2983,325600.0
2009-07-21 15:00:00,28.5,28.52,28.49,28.52,158700.0,16.2983,16.3097,16.2925,16.3097,158700.0
2009-07-21 15:10:00,28.51,28.55,28.49,28.55,478300.0,16.304,16.3268,16.2925,16.3268,478300.0
2009-07-21 15:20:00,28.54,28.55,28.51,28.53,215600.0,16.3211,16.3268,16.304,16.3154,215600.0
2009-07-21 15:30:00,28.53,28.55,28.47,28.49,344800.0,16.3154,16.3268,16.2811,16.2925,344800.0
2009-07-21 15:40:00,28.49,28.5,28.42,28.42,352300.0,16.2925,16.2983,16.2525,16.2525,352300.0
2009-07-21 15:50:00,28.42,28.54,28.41,28.54,553700.0,16.2525,16.3211,16.2468,16.3211,553700.0
2009-07-22 09:30:00,28.51,28.61,28.38,28.55,621000.0,16.304,16.3612,16.2296,16.3268,621000.0
2009-07-22 09:40:00,28.56,28.6,28.48,28.53,78900.0,16.3326,16.3554,16.2868,16.3154,78900.0
2009-07-22 09:50:00,28.53,28.56,28.5,28.5,104400.0,16.3154,16.3326,16.2983,16.2983,104400.0
2009-07-22 10:00:00,28.5,28.59,28.44,28.44,351400.0,16.2983,16.3497,16.2639,16.2639,351400.0
2009-07-22 10:10:00,28.44,28.47,28.37,28.38,102100.0,16.2639,16.2811,16.2239,16.2296,102100.0
2009-07-22 10:20:00,28.38,28.4,28.25,28.29,228400.0,16.2296,16.2411,16.1553,16.1782,228400.0
2009-07-22 10:30:00,28.3,28.37,28.29,28.36,97600.0,16.1839,16.2239,16.1782,16.2182,97600.0
2009-07-22 10:40:00,28.37,28.45,28.37,28.45,126600.0,16.2239,16.2697,16.2239,16.2697,126600.0
2009-07-22 10:50:00,28.45,28.46,28.41,28.44,51600.0,16.2697,16.2754,16.2468,16.2639,51600.0
2009-07-22 11:00:00,28.43,28.47,28.42,28.42,103600.0,16.2582,16.2811,16.2525,16.2525,103600.0
2009-07-22 11:10:00,28.42,28.44,28.4,28.42,61900.0,16.2525,16.2639,16.2411,16.2525,61900.0
2009-07-22 11:20:00,28.42,28.42,28.37,28.39,174000.0,16.2525,16.2525,16.2239,16.2354,174000.0
2009-07-22 11:30:00,28.38,28.4,28.35,28.36,73200.0,16.2296,16.2411,16.2125,16.2182,73200.0
2009-07-22 11:40:00,28.36,28.37,28.32,28.33,36400.0,16.2182,16.2239,16.1953,16.201,36400.0
2009-07-22 11:50:00,28.33,28.34,28.31,28.34,24500.0,16.201,16.2068,16.1896,16.2068,24500.0
2009-07-22 12:00:00,28.34,28.35,28.33,28.34,25100.0,16.2068,16.2125,16.201,16.2068,25100.0
2009-07-22 12:10:00,28.34,28.34,28.3,28.31,37000.0,16.2068,16.2068,16.1839,16.1896,37000.0
2009-07-22 12:20:00,28.31,28.45,28.31,28.45,96100.0,16.1896,16.2697,16.1896,16.2697,96100.0
2009-07-22 12:30:00,28.44,28.46,28.43,28.44,26100.0,16.2639,16.2754,16.2582,16.2639,26100.0
2009-07-22 12:40:00,28.44,28.48,28.43,28.47,61100.0,16.2639,16.2868,16.2582,16.2811,61100.0
2009-07-22 12:50:00,28.47,28.49,28.39,28.4,186600.0,16.2811,16.2925,16.2354,16.2411,186600.0
2009-07-22 13:00:00,28.39,28.44,28.38,28.44,59800.0,16.2354,16.2639,16.2296,16.2639,59800.0
2009-07-22 13:10:00,28.44,28.46,28.42,28.45,31300.0,16.2639,16.2754,16.2525,16.2697,31300.0
2009-07-22 13:20:00,28.45,28.45,28.39,28.39,32000.0,16.2697,16.2697,16.2354,16.2354,32000.0
2009-07-22 13:30:00,28.4,28.43,28.39,28.43,25400.0,16.2411,16.2582,16.2354,16.2582,25400.0
2009-07-22 13:40:00,28.44,28.44,28.39,28.42,45200.0,16.2639,16.2639,16.2354,16.2525,45200.0
2009-07-22 13:50:00,28.42,28.45,28.41,28.45,32600.0,16.2525,16.2697,16.2468,16.2697,32600.0
2009-07-22 14:00:00,28.45,28.47,28.39,28.4,87900.0,16.2697,16.2811,16.2354,16.2411,87900.0
2009-07-22 14:10:00,28.4,28.43,28.4,28.43,30600.0,16.2411,16.2582,16.2411,16.2582,30600.0
2009-07-22 14:20:00,28.42,28.42,28.38,28.39,60400.0,16.2525,16.2525,16.2296,16.2354,60400.0
2009-07-22 14:30:00,28.4,28.42,28.38,28.42,69700.0,16.2411,16.2525,16.2296,16.2525,69700.0
2009-07-22 14:40:00,28.43,28.45,28.41,28.41,77600.0,16.2582,16.2697,16.2468,16.2468,77600.0
2009-07-22 14:50:00,28.41,28.46,28.41,28.42,151300.0,16.2468,16.2754,16.2468,16.2525,151300.0
2009-07-22 15:00:00,28.42,28.45,28.39,28.4,76500.0,16.2525,16.2697,16.2354,16.2411,76500.0
2009-07-22 15:10:00,28.4,28.41,28.34,28.36,96300.0,16.2411,16.2468,16.2068,16.2182,96300.0
2009-07-22 15:20:00,28.36,28.38,28.33,28.35,118700.0,16.2182,16.2296,16.201,16.2125,118700.0
2009-07-22 15:30:00,28.35,28.38,28.33,28.34,104500.0,16.2125,16.2296,16.201,16.2068,104500.0
2009-07-22 15:40:00,28.35,28.39,28.31,28.32,364900.0,16.2125,16.2354,16.1896,16.1953,364900.0
2009-07-22 15:50:00,28.32,28.38,28.3,28.37,666800.0,16.1953,16.2296,16.1839,16.2239,666800.0
2009-07-23 09:30:00,28.41,28.49,28.34,28.46,114500.0,16.2468,16.2925,16.2068,16.2754,114500.0
2009-07-23 09:40:00,28.47,28.47,28.42,28.44,58900.0,16.2811,16.2811,16.2525,16.2639,58900.0
2009-07-23 09:50:00,28.43,28.48,28.38,28.47,150100.0,16.2582,16.2868,16.2296,16.2811,150100.0
2009-07-23 10:00:00,28.47,28.56,28.43,28.56,189000.0,16.2811,16.3326,16.2582,16.3326,189000.0
2009-07-23 10:10:00,28.57,28.71,28.56,28.67,277800.0,16.3383,16.4183,16.3326,16.3955,277800.0
2009-07-23 10:20:00,28.67,28.67,28.58,28.6,758400.0,16.3955,16.3955,16.344,16.3554,758400.0
2009-07-23 10:30:00,28.6,28.74,28.6,28.73,120200.0,16.3554,16.4355,16.3554,16.4298,120200.0
2009-07-23 10:40:00,28.74,28.76,28.71,28.74,148700.0,16.4355,16.4469,16.4183,16.4355,148700.0
2009-07-23 10:50:00,28.75,28.76,28.72,28.74,60800.0,16.4412,16.4469,16.4241,16.4355,60800.0
2009-07-23 11:00:00,28.74,28.78,28.72,28.76,131700.0,16.4355,16.4584,16.4241,16.4469,131700.0
2009-07-23 11:10:00,28.77,28.89,28.76,28.85,198000.0,16.4527,16.5213,16.4469,16.4984,198000.0
2009-07-23 11:20:00,28.86,28.87,28.83,28.83,40900.0,16.5041,16.5098,16.487,16.487,40900.0
2009-07-23 11:30:00,28.83,28.84,28.79,28.83,92300.0,16.487,16.4927,16.4641,16.487,92300.0
2009-07-23 11:40:00,28.83,28.89,28.83,28.86,92200.0,16.487,16.5213,16.487,16.5041,92200.0
2009-07-23 11:50:00,28.85,28.89,28.84,28.84,245100.0,16.4984,16.5213,16.4927,16.4927,245100.0
2009-07-23 12:00:00,28.85,28.91,28.84,28.9,78700.0,16.4984,16.5327,16.4927,16.527,78700.0
2009-07-23 12:10:00,28.9,28.94,28.9,28.93,48900.0,16.527,16.5499,16.527,16.5442,48900.0
2009-07-23 12:20:00,28.94,28.98,28.93,28.98,70700.0,16.5499,16.5728,16.5442,16.5728,70700.0
2009-07-23 12:30:00,28.97,28.97,28.93,28.94,85400.0,16.567,16.567,16.5442,16.5499,85400.0
2009-07-23 12:40:00,28.94,29.03,28.93,29.02,194100.0,16.5499,16.6013,16.5442,16.5956,194100.0
2009-07-23 12:50:00,29.02,29.03,28.99,29.03,157900.0,16.5956,16.6013,16.5785,16.6013,157900.0
2009-07-23 13:00:00,29.03,29.03,29.0,29.0,54600.0,16.6013,16.6013,16.5842,16.5842,54600.0
2009-07-23 13:10:00,29.01,29.02,28.99,29.01,58000.0,16.5899,16.5956,16.5785,16.5899,58000.0
2009-07-23 13:20:00,29.01,29.06,29.0,29.05,70800.0,16.5899,16.6185,16.5842,16.6128,70800.0
2009-07-23 13:30:00,29.04,29.09,29.03,29.09,114600.0,16.6071,16.6357,16.6013,16.6357,114600.0
2009-07-23 13:40:00,29.09,29.14,29.08,29.11,439000.0,16.6357,16.6643,16.6299,16.6471,439000.0
2009-07-23 13:50:00,29.11,29.14,29.1,29.13,186900.0,16.6471,16.6643,16.6414,16.6585,186900.0
2009-07-23 14:00:00,29.14,29.14,29.1,29.1,113000.0,16.6643,16.6643,16.6414,16.6414,113000.0
2009-07-23 14:10:00,29.11,29.14,29.09,29.13,136300.0,16.6471,16.6643,16.6357,16.6585,136300.0
2009-07-23 14:20:00,29.12,29.14,29.1,29.11,179300.0,16.6528,16.6643,16.6414,16.6471,179300.0
2009-07-23 14:30:00,29.12,29.15,29.11,29.12,155500.0,16.6528,16.67,16.6471,16.6528,155500.0
2009-07-23 14:40:00,29.13,29.16,29.12,29.13,144600.0,16.6585,16.6757,16.6528,16.6585,144600.0
2009-07-23 14:50:00,29.14,29.15,29.11,29.13,163100.0,16.6643,16.67,16.6471,16.6585,163100.0
2009-07-23 15:00:00,29.13,29.19,29.13,29.17,185500.0,16.6585,16.6928,16.6585,16.6814,185500.0
2009-07-23 15:10:00,29.17,29.2,29.14,29.17,278700.0,16.6814,16.6986,16.6643,16.6814,278700.0
2009-07-23 15:20:00,29.16,29.19,29.14,29.16,158600.0,16.6757,16.6928,16.6643,16.6757,158600.0
2009-07-23 15:30:00,29.16,29.19,29.14,29.16,220500.0,16.6757,16.6928,16.6643,16.6757,220500.0
2009-07-23 15:40:00,29.16,29.22,29.11,29.12,583400.0,16.6757,16.71,16.6471,16.6528,583400.0
2009-07-23 15:50:00,29.12,29.13,29.02,29.1,736000.0,16.6528,16.6585,16.5956,16.6414,736000.0
2009-07-24 09:30:00,29.1,29.14,28.91,29.13,334500.0,16.6414,16.6643,16.5327,16.6585,334500.0
2009-07-24 09:40:00,29.14,29.22,29.14,29.17,124400.0,16.6643,16.71,16.6643,16.6814,124400.0
2009-07-24 09:50:00,29.17,29.19,29.11,29.12,277200.0,16.6814,16.6928,16.6471,16.6528,277200.0
2009-07-24 10:00:00,29.13,29.35,29.11,29.32,248600.0,16.6585,16.7843,16.6471,16.7672,248600.0
2009-07-24 10:10:00,29.34,29.38,29.27,29.27,250500.0,16.7786,16.8015,16.7386,16.7386,250500.0
2009-07-24 10:20:00,29.27,29.3,29.2,29.3,116900.0,16.7386,16.7558,16.6986,16.7558,116900.0
2009-07-24 10:30:00,29.3,29.32,29.28,29.29,252700.0,16.7558,16.7672,16.7443,16.75,252700.0
2009-07-24 10:40:00,29.29,29.3,29.25,29.27,55100.0,16.75,16.7558,16.7272,16.7386,55100.0
2009-07-24 10:50:00,29.27,29.27,29.2,29.23,127800.0,16.7386,16.7386,16.6986,16.7157,127800.0
2009-07-24 11:00:00,29.22,29.25,29.19,29.2,46500.0,16.71,16.7272,16.6928,16.6986,46500.0
2009-07-24 11:10:00,29.2,29.21,29.18,29.21,37100.0,16.6986,16.7043,16.6871,16.7043,37100.0
2009-07-24 11:20:00,29.22,29.24,29.19,29.21,24000.0,16.71,16.7214,16.6928,16.7043,24000.0
2009-07-24 11:30:00,29.22,29.24,29.19,29.22,34900.0,16.71,16.7214,16.6928,16.71,34900.0
2009-07-24 11:40:00,29.21,29.23,29.2,29.22,32400.0,16.7043,16.7157,16.6986,16.71,32400.0
2009-07-24 11:50:00,29.22,29.3,29.21,29.28,56200.0,16.71,16.7558,16.7043,16.7443,56200.0
2009-07-24 12:00:00,29.28,29.29,29.25,29.29,35000.0,16.7443,16.75,16.7272,16.75,35000.0
2009-07-24 12:10:00,29.3,29.3,29.26,29.26,67700.0,16.7558,16.7558,16.7329,16.7329,67700.0
2009-07-24 12:20:00,29.27,29.31,29.26,29.31,11900.0,16.7386,16.7615,16.7329,16.7615,11900.0
2009-07-24 12:30:00,29.31,29.35,29.3,29.35,308700.0,16.7615,16.7843,16.7558,16.7843,308700.0
2009-07-24 12:40:00,29.35,29.39,29.35,29.37,129000.0,16.7843,16.8072,16.7843,16.7958,129000.0
2009-07-24 12:50:00,29.37,29.38,29.35,29.36,62000.0,16.7958,16.8015,16.7843,16.7901,62000.0
2009-07-24 13:00:00,29.35,29.36,29.34,29.35,34900.0,16.7843,16.7901,16.7786,16.7843,34900.0
2009-07-24 13:10:00,29.36,29.42,29.35,29.41,106900.0,16.7901,16.8244,16.7843,16.8187,106900.0
2009-07-24 13:20:00,29.42,29.43,29.39,29.42,81200.0,16.8244,16.8301,16.8072,16.8244,81200.0
2009-07-24 13:30:00,29.42,29.51,29.42,29.51,162000.0,16.8244,16.8758,16.8244,16.8758,162000.0
2009-07-24 13:40:00,29.51,29.51,29.47,29.49,73200.0,16.8758,16.8758,16.853,16.8644,73200.0
2009-07-24 13:50:00,29.48,29.49,29.47,29.47,27200.0,16.8587,16.8644,16.853,16.853,27200.0
2009-07-24 14:00:00,29.48,29.49,29.44,29.47,95400.0,16.8587,16.8644,16.8358,16.853,95400.0
2009-07-24 14:10:00,29.47,29.49,29.46,29.46,79600.0,16.853,16.8644,16.8473,16.8473,79600.0
2009-07-24 14:20:00,29.46,29.46,29.44,29.45,40600.0,16.8473,16.8473,16.8358,16.8415,40600.0
2009-07-24 14:30:00,29.45,29.47,29.44,29.45,82300.0,16.8415,16.853,16.8358,16.8415,82300.0
2009-07-24 14:40:00,29.45,29.48,29.44,29.46,113700.0,16.8415,16.8587,16.8358,16.8473,113700.0
2009-07-24 14:50:00,29.46,29.47,29.42,29.44,79100.0,16.8473,16.853,16.8244,16.8358,79100.0
2009-07-24 15:00:00,29.44,29.45,29.41,29.41,206000.0,16.8358,16.8415,16.8187,16.8187,206000.0
2009-07-24 15:10:00,29.41,29.42,29.41,29.41,79500.0,16.8187,16.8244,16.8187,16.8187,79500.0
2009-07-24 15:20:00,29.42,29.47,29.42,29.45,151500.0,16.8244,16.853,16.8244,16.8415,151500.0
2009-07-24 15:30:00,29.45,29.46,29.42,29.45,127000.0,16.8415,16.8473,16.8244,16.8415,127000.0
2009-07-24 15:40:00,29.45,29.54,29.45,29.53,280400.0,16.8415,16.893,16.8415,16.8873,280400.0
2009-07-24 15:50:00,29.52,29.56,29.51,29.53,672100.0,16.8816,16.9044,16.8758,16.8873,672100.0
2009-07-27 11:10:00,29.35,29.36,29.34,29.36,17100.0,16.7843,16.7901,16.7786,16.7901,17100.0
2009-07-27 11:20:00,29.37,29.4,29.37,29.39,19100.0,16.7958,16.8129,16.7958,16.8072,19100.0
2009-07-27 11:30:00,29.38,29.41,29.38,29.4,46500.0,16.8015,16.8187,16.8015,16.8129,46500.0
2009-07-27 11:40:00,29.39,29.4,29.36,29.36,18400.0,16.8072,16.8129,16.7901,16.7901,18400.0
2009-07-27 11:50:00,29.35,29.37,29.35,29.36,21600.0,16.7843,16.7958,16.7843,16.7901,21600.0
2009-07-27 12:00:00,29.36,29.36,29.31,29.34,42500.0,16.7901,16.7901,16.7615,16.7786,42500.0
2009-07-27 12:10:00,29.34,29.36,29.33,29.35,127300.0,16.7786,16.7901,16.7729,16.7843,127300.0
2009-07-27 12:20:00,29.35,29.35,29.29,29.31,316900.0,16.7843,16.7843,16.75,16.7615,316900.0
2009-07-27 12:30:00,29.31,29.33,29.31,29.31,100200.0,16.7615,16.7729,16.7615,16.7615,100200.0
2009-07-27 12:40:00,29.32,29.35,29.31,29.31,39400.0,16.7672,16.7843,16.7615,16.7615,39400.0
2009-07-27 12:50:00,29.32,29.35,29.32,29.33,33000.0,16.7672,16.7843,16.7672,16.7729,33000.0
2009-07-27 13:00:00,29.33,29.34,29.32,29.33,18800.0,16.7729,16.7786,16.7672,16.7729,18800.0
2009-07-27 13:10:00,29.33,29.33,29.31,29.31,34200.0,16.7729,16.7729,16.7615,16.7615,34200.0
2009-07-27 13:20:00,29.32,29.32,29.28,29.29,48500.0,16.7672,16.7672,16.7443,16.75,48500.0
2009-07-27 13:30:00,29.29,29.3,29.28,29.3,11800.0,16.75,16.7558,16.7443,16.7558,11800.0
2009-07-27 13:40:00,29.3,29.35,29.3,29.35,42800.0,16.7558,16.7843,16.7558,16.7843,42800.0
2009-07-27 13:50:00,29.35,29.41,29.35,29.4,35300.0,16.7843,16.8187,16.7843,16.8129,35300.0
2009-07-27 14:00:00,29.4,29.41,29.38,29.4,44400.0,16.8129,16.8187,16.8015,16.8129,44400.0
2009-07-27 14:10:00,29.4,29.44,29.39,29.42,69300.0,16.8129,16.8358,16.8072,16.8244,69300.0
2009-07-27 14:20:00,29.42,29.42,29.39,29.4,29300.0,16.8244,16.8244,16.8072,16.8129,29300.0
2009-07-27 14:30:00,29.41,29.42,29.38,29.4,34200.0,16.8187,16.8244,16.8015,16.8129,34200.0
2009-07-27 14:40:00,29.4,29.45,29.39,29.44,96200.0,16.8129,16.8415,16.8072,16.8358,96200.0
2009-07-27 14:50:00,29.44,29.44,29.42,29.44,44500.0,16.8358,16.8358,16.8244,16.8358,44500.0
2009-07-27 15:00:00,29.44,29.47,29.43,29.47,56100.0,16.8358,16.853,16.8301,16.853,56100.0
2009-07-27 15:10:00,29.47,29.47,29.43,29.43,62900.0,16.853,16.853,16.8301,16.8301,62900.0
2009-07-27 15:20:00,29.42,29.45,29.42,29.45,85700.0,16.8244,16.8415,16.8244,16.8415,85700.0
2009-07-27 15:30:00,29.45,29.45,29.41,29.42,110400.0,16.8415,16.8415,16.8187,16.8244,110400.0
2009-07-27 15:40:00,29.42,29.43,29.37,29.39,160500.0,16.8244,16.8301,16.7958,16.8072,160500.0
2009-07-27 15:50:00,29.38,29.49,29.38,29.49,257100.0,16.8015,16.8644,16.8015,16.8644,257100.0
2009-07-28 09:30:00,29.44,29.5,29.18,29.2,139300.0,16.8358,16.8701,16.6871,16.6986,139300.0
2009-07-28 09:40:00,29.2,29.21,28.99,29.13,227600.0,16.6986,16.7043,16.5785,16.6585,227600.0
2009-07-28 09:50:00,29.13,29.19,29.11,29.16,138600.0,16.6585,16.6928,16.6471,16.6757,138600.0
2009-07-28 10:00:00,29.14,29.16,29.01,29.08,146100.0,16.6643,16.6757,16.5899,16.6299,146100.0
2009-07-28 10:10:00,29.09,29.09,28.98,28.98,150300.0,16.6357,16.6357,16.5728,16.5728,150300.0
2009-07-28 10:20:00,28.98,29.0,28.96,28.97,68400.0,16.5728,16.5842,16.5613,16.567,68400.0
2009-07-28 10:30:00,28.98,28.99,28.95,28.98,54600.0,16.5728,16.5785,16.5556,16.5728,54600.0
2009-07-28 10:40:00,28.98,29.0,28.96,28.99,75600.0,16.5728,16.5842,16.5613,16.5785,75600.0
2009-07-28 10:50:00,28.99,28.99,28.94,28.97,55300.0,16.5785,16.5785,16.5499,16.567,55300.0
2009-07-28 11:00:00,28.96,28.97,28.88,28.89,136800.0,16.5613,16.567,16.5156,16.5213,136800.0
2009-07-28 11:10:00,28.88,28.88,28.85,28.87,105100.0,16.5156,16.5156,16.4984,16.5098,105100.0
2009-07-28 11:20:00,28.87,28.88,28.83,28.84,54100.0,16.5098,16.5156,16.487,16.4927,54100.0
2009-07-28 11:30:00,28.84,28.84,28.8,28.8,101900.0,16.4927,16.4927,16.4698,16.4698,101900.0
2009-07-28 11:40:00,28.8,28.8,28.77,28.78,54000.0,16.4698,16.4698,16.4527,16.4584,54000.0
2009-07-28 11:50:00,28.79,28.83,28.77,28.83,35100.0,16.4641,16.487,16.4527,16.487,35100.0
2009-07-28 12:00:00,28.82,28.85,28.81,28.85,67700.0,16.4813,16.4984,16.4755,16.4984,67700.0
2009-07-28 12:10:00,28.85,28.88,28.84,28.85,108900.0,16.4984,16.5156,16.4927,16.4984,108900.0
2009-07-28 12:20:00,28.86,28.86,28.82,28.84,187400.0,16.5041,16.5041,16.4813,16.4927,187400.0
2009-07-28 12:30:00,28.84,28.86,28.83,28.84,50500.0,16.4927,16.5041,16.487,16.4927,50500.0
2009-07-28 12:40:00,28.85,28.85,28.83,28.83,23100.0,16.4984,16.4984,16.487,16.487,23100.0
2009-07-28 12:50:00,28.84,28.84,28.82,28.83,20500.0,16.4927,16.4927,16.4813,16.487,20500.0
2009-07-28 13:00:00,28.83,28.83,28.77,28.81,37100.0,16.487,16.487,16.4527,16.4755,37100.0
2009-07-28 13:10:00,28.81,28.84,28.8,28.82,38200.0,16.4755,16.4927,16.4698,16.4813,38200.0
2009-07-28 13:20:00,28.81,28.85,28.81,28.84,102200.0,16.4755,16.4984,16.4755,16.4927,102200.0
2009-07-28 13:30:00,28.84,28.84,28.8,28.81,34100.0,16.4927,16.4927,16.4698,16.4755,34100.0
2009-07-28 13:40:00,28.81,28.81,28.78,28.79,60200.0,16.4755,16.4755,16.4584,16.4641,60200.0
2009-07-28 13:50:00,28.8,28.86,28.78,28.84,254300.0,16.4698,16.5041,16.4584,16.4927,254300.0
2009-07-28 14:00:00,28.85,28.86,28.82,28.86,146100.0,16.4984,16.5041,16.4813,16.5041,146100.0
2009-07-28 14:10:00,28.86,28.88,28.85,28.86,59600.0,16.5041,16.5156,16.4984,16.5041,59600.0
2009-07-28 14:20:00,28.86,28.89,28.86,28.87,47600.0,16.5041,16.5213,16.5041,16.5098,47600.0
2009-07-28 14:30:00,28.87,28.97,28.87,28.9,234000.0,16.5098,16.567,16.5098,16.527,234000.0
2009-07-28 14:40:00,28.91,28.93,28.88,28.89,61200.0,16.5327,16.5442,16.5156,16.5213,61200.0
2009-07-28 14:50:00,28.89,28.9,28.86,28.87,34700.0,16.5213,16.527,16.5041,16.5098,34700.0
2009-07-28 15:00:00,28.87,28.87,28.85,28.86,32200.0,16.5098,16.5098,16.4984,16.5041,32200.0
2009-07-28 15:10:00,28.85,28.9,28.85,28.86,139500.0,16.4984,16.527,16.4984,16.5041,139500.0
2009-07-28 15:20:00,28.86,28.88,28.84,28.87,144200.0,16.5041,16.5156,16.4927,16.5098,144200.0
2009-07-28 15:30:00,28.86,28.9,28.86,28.87,197800.0,16.5041,16.527,16.5041,16.5098,197800.0
2009-07-28 15:40:00,28.86,28.93,28.86,28.92,387500.0,16.5041,16.5442,16.5041,16.5384,387500.0
2009-07-28 15:50:00,28.92,29.01,28.92,28.99,407800.0,16.5384,16.5899,16.5384,16.5785,407800.0
2009-07-29 09:30:00,28.9,28.91,28.75,28.79,63100.0,16.527,16.5327,16.4412,16.4641,63100.0
2009-07-29 09:40:00,28.79,28.82,28.73,28.77,107700.0,16.4641,16.4813,16.4298,16.4527,107700.0
2009-07-29 09:50:00,28.78,28.88,28.76,28.88,26800.0,16.4584,16.5156,16.4469,16.5156,26800.0
2009-07-29 10:00:00,28.88,29.08,28.88,29.02,535500.0,16.5156,16.6299,16.5156,16.5956,535500.0
2009-07-29 10:10:00,29.01,29.05,28.9,28.91,132600.0,16.5899,16.6128,16.527,16.5327,132600.0
2009-07-29 10:20:00,28.9,28.9,28.84,28.86,153000.0,16.527,16.527,16.4927,16.5041,153000.0
2009-07-29 10:30:00,28.86,28.86,28.79,28.8,133100.0,16.5041,16.5041,16.4641,16.4698,133100.0
2009-07-29 10:40:00,28.79,28.89,28.78,28.89,73500.0,16.4641,16.5213,16.4584,16.5213,73500.0
2009-07-29 10:50:00,28.89,28.98,28.89,28.94,91100.0,16.5213,16.5728,16.5213,16.5499,91100.0
2009-07-29 11:00:00,28.94,28.98,28.91,28.96,48700.0,16.5499,16.5728,16.5327,16.5613,48700.0
2009-07-29 11:10:00,28.96,28.97,28.75,28.75,396700.0,16.5613,16.567,16.4412,16.4412,396700.0
2009-07-29 11:20:00,28.75,28.76,28.67,28.69,100000.0,16.4412,16.4469,16.3955,16.4069,100000.0
2009-07-29 11:30:00,28.69,28.71,28.56,28.57,372900.0,16.4069,16.4183,16.3326,16.3383,372900.0
2009-07-29 11:40:00,28.57,28.61,28.53,28.61,147800.0,16.3383,16.3612,16.3154,16.3612,147800.0
2009-07-29 11:50:00,28.6,28.67,28.6,28.66,46600.0,16.3554,16.3955,16.3554,16.3898,46600.0
2009-07-29 12:00:00,28.66,28.68,28.65,28.65,69100.0,16.3898,16.4012,16.384,16.384,69100.0
2009-07-29 12:10:00,28.66,28.68,28.65,28.67,48300.0,16.3898,16.4012,16.384,16.3955,48300.0
2009-07-29 12:20:00,28.68,28.7,28.67,28.67,158800.0,16.4012,16.4126,16.3955,16.3955,158800.0
2009-07-29 12:30:00,28.67,28.73,28.67,28.71,27100.0,16.3955,16.4298,16.3955,16.4183,27100.0
2009-07-29 12:40:00,28.71,28.73,28.7,28.7,18200.0,16.4183,16.4298,16.4126,16.4126,18200.0
2009-07-29 12:50:00,28.71,28.71,28.7,28.71,11800.0,16.4183,16.4183,16.4126,16.4183,11800.0
2009-07-29 13:00:00,28.7,28.7,28.63,28.63,79200.0,16.4126,16.4126,16.3726,16.3726,79200.0
2009-07-29 13:10:00,28.63,28.65,28.59,28.6,106600.0,16.3726,16.384,16.3497,16.3554,106600.0
2009-07-29 13:20:00,28.6,28.64,28.6,28.61,71100.0,16.3554,16.3783,16.3554,16.3612,71100.0
2009-07-29 13:30:00,28.61,28.65,28.59,28.64,26400.0,16.3612,16.384,16.3497,16.3783,26400.0
2009-07-29 13:40:00,28.64,28.67,28.64,28.66,20100.0,16.3783,16.3955,16.3783,16.3898,20100.0
2009-07-29 13:50:00,28.66,28.66,28.63,28.64,18200.0,16.3898,16.3898,16.3726,16.3783,18200.0
2009-07-29 14:00:00,28.65,28.66,28.58,28.6,44300.0,16.384,16.3898,16.344,16.3554,44300.0
2009-07-29 14:10:00,28.6,28.68,28.59,28.66,41000.0,16.3554,16.4012,16.3497,16.3898,41000.0
2009-07-29 14:20:00,28.67,28.75,28.66,28.75,30100.0,16.3955,16.4412,16.3898,16.4412,30100.0
2009-07-29 14:30:00,28.76,28.76,28.71,28.72,126700.0,16.4469,16.4469,16.4183,16.4241,126700.0
2009-07-29 14:40:00,28.72,28.72,28.65,28.66,146300.0,16.4241,16.4241,16.384,16.3898,146300.0
2009-07-29 14:50:00,28.66,28.67,28.64,28.66,36100.0,16.3898,16.3955,16.3783,16.3898,36100.0
2009-07-29 15:00:00,28.66,28.72,28.66,28.72,80800.0,16.3898,16.4241,16.3898,16.4241,80800.0
2009-07-29 15:10:00,28.72,28.76,28.72,28.75,53900.0,16.4241,16.4469,16.4241,16.4412,53900.0
2009-07-29 15:20:00,28.75,28.82,28.75,28.81,84100.0,16.4412,16.4813,16.4412,16.4755,84100.0
2009-07-29 15:30:00,28.82,28.89,28.81,28.87,147100.0,16.4813,16.5213,16.4755,16.5098,147100.0
2009-07-29 15:40:00,28.88,28.92,28.85,28.91,247800.0,16.5156,16.5384,16.4984,16.5327,247800.0
2009-07-29 15:50:00,28.9,28.91,28.87,28.9,224400.0,16.527,16.5327,16.5098,16.527,224400.0
2009-07-30 09:30:00,29.2,29.2,28.99,29.03,176300.0,16.6986,16.6986,16.5785,16.6013,176300.0
2009-07-30 09:40:00,29.02,29.08,28.99,29.01,71100.0,16.5956,16.6299,16.5785,16.5899,71100.0
2009-07-30 09:50:00,29.01,29.23,29.01,29.21,256800.0,16.5899,16.7157,16.5899,16.7043,256800.0
2009-07-30 10:00:00,29.22,29.28,29.2,29.26,358900.0,16.71,16.7443,16.6986,16.7329,358900.0
2009-07-30 10:10:00,29.28,29.31,29.19,29.29,330000.0,16.7443,16.7615,16.6928,16.75,330000.0
2009-07-30 10:20:00,29.3,29.3,29.25,29.27,225800.0,16.7558,16.7558,16.7272,16.7386,225800.0
2009-07-30 10:30:00,29.27,29.33,29.26,29.32,131500.0,16.7386,16.7729,16.7329,16.7672,131500.0
2009-07-30 10:40:00,29.32,29.33,29.29,29.31,116600.0,16.7672,16.7729,16.75,16.7615,116600.0
2009-07-30 10:50:00,29.31,29.31,29.26,29.29,81900.0,16.7615,16.7615,16.7329,16.75,81900.0
2009-07-30 11:00:00,29.29,29.31,29.25,29.25,54300.0,16.75,16.7615,16.7272,16.7272,54300.0
2009-07-30 11:10:00,29.25,29.34,29.25,29.33,189700.0,16.7272,16.7786,16.7272,16.7729,189700.0
2009-07-30 11:20:00,29.33,29.37,29.32,29.36,66200.0,16.7729,16.7958,16.7672,16.7901,66200.0
2009-07-30 11:30:00,29.36,29.4,29.35,29.39,82400.0,16.7901,16.8129,16.7843,16.8072,82400.0
2009-07-30 11:40:00,29.4,29.42,29.38,29.41,68900.0,16.8129,16.8244,16.8015,16.8187,68900.0
2009-07-30 11:50:00,29.4,29.41,29.37,29.4,57500.0,16.8129,16.8187,16.7958,16.8129,57500.0
2009-07-30 12:00:00,29.4,29.43,29.37,29.42,92100.0,16.8129,16.8301,16.7958,16.8244,92100.0
2009-07-30 12:10:00,29.43,29.43,29.4,29.41,111400.0,16.8301,16.8301,16.8129,16.8187,111400.0
2009-07-30 12:20:00,29.41,29.42,29.35,29.35,159500.0,16.8187,16.8244,16.7843,16.7843,159500.0
2009-07-30 12:30:00,29.35,29.39,29.34,29.38,50400.0,16.7843,16.8072,16.7786,16.8015,50400.0
2009-07-30 12:40:00,29.38,29.4,29.37,29.38,23800.0,16.8015,16.8129,16.7958,16.8015,23800.0
2009-07-30 12:50:00,29.38,29.38,29.36,29.37,13100.0,16.8015,16.8015,16.7901,16.7958,13100.0
2009-07-30 13:00:00,29.37,29.45,29.36,29.44,104100.0,16.7958,16.8415,16.7901,16.8358,104100.0
2009-07-30 13:10:00,29.46,29.46,29.43,29.44,59500.0,16.8473,16.8473,16.8301,16.8358,59500.0
2009-07-30 13:20:00,29.44,29.46,29.43,29.43,19800.0,16.8358,16.8473,16.8301,16.8301,19800.0
2009-07-30 13:30:00,29.44,29.45,29.43,29.44,42300.0,16.8358,16.8415,16.8301,16.8358,42300.0
2009-07-30 13:40:00,29.44,29.47,29.43,29.45,64400.0,16.8358,16.853,16.8301,16.8415,64400.0
2009-07-30 13:50:00,29.46,29.47,29.4,29.41,222500.0,16.8473,16.853,16.8129,16.8187,222500.0
2009-07-30 14:00:00,29.41,29.42,29.37,29.37,70100.0,16.8187,16.8244,16.7958,16.7958,70100.0
2009-07-30 14:10:00,29.37,29.39,29.35,29.37,43200.0,16.7958,16.8072,16.7843,16.7958,43200.0
2009-07-30 14:20:00,29.37,29.4,29.35,29.4,49800.0,16.7958,16.8129,16.7843,16.8129,49800.0
2009-07-30 14:30:00,29.4,29.41,29.39,29.41,24400.0,16.8129,16.8187,16.8072,16.8187,24400.0
2009-07-30 14:40:00,29.41,29.43,29.4,29.41,25300.0,16.8187,16.8301,16.8129,16.8187,25300.0
2009-07-30 14:50:00,29.41,29.42,29.38,29.4,47400.0,16.8187,16.8244,16.8015,16.8129,47400.0
2009-07-30 15:00:00,29.4,29.45,29.4,29.44,38600.0,16.8129,16.8415,16.8129,16.8358,38600.0
2009-07-30 15:10:00,29.44,29.45,29.41,29.42,73500.0,16.8358,16.8415,16.8187,16.8244,73500.0
2009-07-30 15:20:00,29.41,29.42,29.37,29.42,134500.0,16.8187,16.8244,16.7958,16.8244,134500.0
2009-07-30 15:30:00,29.42,29.43,29.33,29.4,504900.0,16.8244,16.8301,16.7729,16.8129,504900.0
2009-07-30 15:40:00,29.39,29.41,29.3,29.32,557500.0,16.8072,16.8187,16.7558,16.7672,557500.0
2009-07-30 15:50:00,29.32,29.36,29.24,29.28,879800.0,16.7672,16.7901,16.7214,16.7443,879800.0
2009-07-31 09:30:00,29.23,29.37,29.12,29.12,205200.0,16.7157,16.7958,16.6528,16.6528,205200.0
2009-07-31 09:40:00,29.12,29.2,29.08,29.19,207900.0,16.6528,16.6986,16.6299,16.6928,207900.0
2009-07-31 09:50:00,29.19,29.21,29.13,29.14,333600.0,16.6928,16.7043,16.6585,16.6643,333600.0
2009-07-31 10:00:00,29.14,29.14,28.98,29.04,293400.0,16.6643,16.6643,16.5728,16.6071,293400.0
2009-07-31 10:10:00,29.04,29.12,29.04,29.09,121900.0,16.6071,16.6528,16.6071,16.6357,121900.0
2009-07-31 10:20:00,29.09,29.16,29.07,29.11,91300.0,16.6357,16.6757,16.6242,16.6471,91300.0
2009-07-31 10:30:00,29.12,29.17,29.12,29.13,103200.0,16.6528,16.6814,16.6528,16.6585,103200.0
2009-07-31 10:40:00,29.14,29.19,29.11,29.13,132400.0,16.6643,16.6928,16.6471,16.6585,132400.0
2009-07-31 10:50:00,29.14,29.17,29.13,29.14,74100.0,16.6643,16.6814,16.6585,16.6643,74100.0
2009-07-31 11:00:00,29.14,29.14,29.08,29.09,88200.0,16.6643,16.6643,16.6299,16.6357,88200.0
2009-07-31 11:10:00,29.09,29.16,29.05,29.06,105200.0,16.6357,16.6757,16.6128,16.6185,105200.0
2009-07-31 11:20:00,29.06,29.11,29.06,29.08,47000.0,16.6185,16.6471,16.6185,16.6299,47000.0
2009-07-31 11:30:00,29.08,29.12,29.02,29.11,52500.0,16.6299,16.6528,16.5956,16.6471,52500.0
2009-07-31 11:40:00,29.12,29.14,29.1,29.13,93800.0,16.6528,16.6643,16.6414,16.6585,93800.0
2009-07-31 11:50:00,29.13,29.16,29.12,29.13,35400.0,16.6585,16.6757,16.6528,16.6585,35400.0
2009-07-31 12:00:00,29.13,29.14,29.09,29.11,46400.0,16.6585,16.6643,16.6357,16.6471,46400.0
2009-07-31 12:10:00,29.11,29.12,29.05,29.07,41800.0,16.6471,16.6528,16.6128,16.6242,41800.0
2009-07-31 12:20:00,29.07,29.13,29.07,29.11,75300.0,16.6242,16.6585,16.6242,16.6471,75300.0
2009-07-31 12:30:00,29.11,29.12,29.05,29.06,78400.0,16.6471,16.6528,16.6128,16.6185,78400.0
2009-07-31 12:40:00,29.06,29.06,29.03,29.05,60500.0,16.6185,16.6185,16.6013,16.6128,60500.0
2009-07-31 12:50:00,29.06,29.06,29.04,29.06,12400.0,16.6185,16.6185,16.6071,16.6185,12400.0
2009-07-31 13:00:00,29.05,29.08,29.03,29.07,31400.0,16.6128,16.6299,16.6013,16.6242,31400.0
2009-07-31 13:10:00,29.07,29.09,29.06,29.07,103100.0,16.6242,16.6357,16.6185,16.6242,103100.0
2009-07-31 13:20:00,29.07,29.11,29.07,29.11,63000.0,16.6242,16.6471,16.6242,16.6471,63000.0
2009-07-31 13:30:00,29.12,29.13,29.1,29.11,107900.0,16.6528,16.6585,16.6414,16.6471,107900.0
2009-07-31 13:40:00,29.12,29.19,29.11,29.18,164600.0,16.6528,16.6928,16.6471,16.6871,164600.0
2009-07-31 13:50:00,29.18,29.18,29.16,29.17,46700.0,16.6871,16.6871,16.6757,16.6814,46700.0
2009-07-31 14:00:00,29.17,29.19,29.16,29.17,89700.0,16.6814,16.6928,16.6757,16.6814,89700.0
2009-07-31 14:10:00,29.18,29.27,29.18,29.27,117700.0,16.6871,16.7386,16.6871,16.7386,117700.0
2009-07-31 14:20:00,29.26,29.26,29.22,29.24,27500.0,16.7329,16.7329,16.71,16.7214,27500.0
2009-07-31 14:30:00,29.25,29.25,29.18,29.19,32800.0,16.7272,16.7272,16.6871,16.6928,32800.0
2009-07-31 14:40:00,29.18,29.19,29.14,29.17,42800.0,16.6871,16.6928,16.6643,16.6814,42800.0
2009-07-31 14:50:00,29.17,29.18,29.15,29.16,22500.0,16.6814,16.6871,16.67,16.6757,22500.0
2009-07-31 15:00:00,29.16,29.2,29.15,29.18,56700.0,16.6757,16.6986,16.67,16.6871,56700.0
2009-07-31 15:10:00,29.18,29.19,29.14,29.16,63000.0,16.6871,16.6928,16.6643,16.6757,63000.0
2009-07-31 15:20:00,29.17,29.21,29.15,29.15,82500.0,16.6814,16.7043,16.67,16.67,82500.0
2009-07-31 15:30:00,29.15,29.15,29.05,29.06,221900.0,16.67,16.67,16.6128,16.6185,221900.0
2009-07-31 15:40:00,29.05,29.05,28.92,28.97,465800.0,16.6128,16.6128,16.5384,16.567,465800.0
2009-07-31 15:50:00,28.96,29.05,28.93,28.99,616200.0,16.5613,16.6128,16.5442,16.5785,616200.0
2009-08-03 09:30:00,29.07,29.24,28.97,28.98,325400.0,16.6242,16.7214,16.567,16.5728,325400.0
2009-08-03 09:40:00,28.98,29.08,28.89,29.06,430500.0,16.5728,16.6299,16.5213,16.6185,430500.0
2009-08-03 09:50:00,29.05,29.08,29.03,29.07,206800.0,16.6128,16.6299,16.6013,16.6242,206800.0
2009-08-03 10:00:00,29.07,29.16,29.01,29.01,369400.0,16.6242,16.6757,16.5899,16.5899,369400.0
2009-08-03 10:10:00,29.01,29.17,29.01,29.13,199100.0,16.5899,16.6814,16.5899,16.6585,199100.0
2009-08-03 10:20:00,29.13,29.17,29.1,29.15,176100.0,16.6585,16.6814,16.6414,16.67,176100.0
2009-08-03 10:30:00,29.15,29.21,29.14,29.17,396800.0,16.67,16.7043,16.6643,16.6814,396800.0
2009-08-03 10:40:00,29.17,29.17,29.1,29.11,138600.0,16.6814,16.6814,16.6414,16.6471,138600.0
2009-08-03 10:50:00,29.11,29.11,29.05,29.07,378000.0,16.6471,16.6471,16.6128,16.6242,378000.0
2009-08-03 11:00:00,29.07,29.08,28.99,29.02,258400.0,16.6242,16.6299,16.5785,16.5956,258400.0
2009-08-03 11:10:00,29.02,29.04,28.98,29.0,232500.0,16.5956,16.6071,16.5728,16.5842,232500.0
2009-08-03 11:20:00,29.01,29.05,28.99,29.02,155000.0,16.5899,16.6128,16.5785,16.5956,155000.0
2009-08-03 11:30:00,29.02,29.07,29.02,29.06,27800.0,16.5956,16.6242,16.5956,16.6185,27800.0
2009-08-03 11:40:00,29.07,29.09,29.06,29.07,70300.0,16.6242,16.6357,16.6185,16.6242,70300.0
2009-08-03 11:50:00,29.06,29.07,29.03,29.06,121900.0,16.6185,16.6242,16.6013,16.6185,121900.0
2009-08-03 12:00:00,29.07,29.11,29.05,29.08,348500.0,16.6242,16.6471,16.6128,16.6299,348500.0
2009-08-03 12:10:00,29.08,29.09,29.07,29.08,64500.0,16.6299,16.6357,16.6242,16.6299,64500.0
2009-08-03 12:20:00,29.08,29.09,29.05,29.05,89400.0,16.6299,16.6357,16.6128,16.6128,89400.0
2009-08-03 12:30:00,29.06,29.07,29.0,29.01,153600.0,16.6185,16.6242,16.5842,16.5899,153600.0
2009-08-03 12:40:00,29.01,29.04,29.0,29.04,88000.0,16.5899,16.6071,16.5842,16.6071,88000.0
2009-08-03 12:50:00,29.03,29.04,29.03,29.03,22900.0,16.6013,16.6071,16.6013,16.6013,22900.0
2009-08-03 13:00:00,29.04,29.08,29.02,29.07,86400.0,16.6071,16.6299,16.5956,16.6242,86400.0
2009-08-03 13:10:00,29.07,29.08,29.05,29.06,62000.0,16.6242,16.6299,16.6128,16.6185,62000.0
2009-08-03 13:20:00,29.06,29.09,29.06,29.08,32000.0,16.6185,16.6357,16.6185,16.6299,32000.0
2009-08-03 13:30:00,29.09,29.13,29.09,29.12,44700.0,16.6357,16.6585,16.6357,16.6528,44700.0
2009-08-03 13:40:00,29.13,29.16,29.12,29.15,65500.0,16.6585,16.6757,16.6528,16.67,65500.0
2009-08-03 13:50:00,29.15,29.15,29.13,29.14,35200.0,16.67,16.67,16.6585,16.6643,35200.0
2009-08-03 14:00:00,29.14,29.19,29.13,29.16,67700.0,16.6643,16.6928,16.6585,16.6757,67700.0
2009-08-03 14:10:00,29.16,29.19,29.16,29.18,41400.0,16.6757,16.6928,16.6757,16.6871,41400.0
2009-08-03 14:20:00,29.18,29.22,29.18,29.2,59500.0,16.6871,16.71,16.6871,16.6986,59500.0
2009-08-03 14:30:00,29.2,29.21,29.16,29.18,54400.0,16.6986,16.7043,16.6757,16.6871,54400.0
2009-08-03 14:40:00,29.18,29.2,29.17,29.17,28700.0,16.6871,16.6986,16.6814,16.6814,28700.0
2009-08-03 14:50:00,29.17,29.18,29.15,29.16,41900.0,16.6814,16.6871,16.67,16.6757,41900.0
2009-08-03 15:00:00,29.15,29.18,29.15,29.18,43400.0,16.67,16.6871,16.67,16.6871,43400.0
2009-08-03 15:10:00,29.18,29.2,29.17,29.19,84900.0,16.6871,16.6986,16.6814,16.6928,84900.0
2009-08-03 15:20:00,29.2,29.23,29.17,29.2,110900.0,16.6986,16.7157,16.6814,16.6986,110900.0
2009-08-03 15:30:00,29.2,29.21,29.15,29.17,391000.0,16.6986,16.7043,16.67,16.6814,391000.0
2009-08-03 15:40:00,29.17,29.17,29.1,29.15,311400.0,16.6814,16.6814,16.6414,16.67,311400.0
2009-08-03 15:50:00,29.15,29.2,29.14,29.2,263600.0,16.67,16.6986,16.6643,16.6986,263600.0
2009-08-04 09:30:00,29.14,29.14,28.91,29.07,419800.0,16.6643,16.6643,16.5327,16.6242,419800.0
2009-08-04 09:40:00,29.07,29.07,28.98,28.99,179700.0,16.6242,16.6242,16.5728,16.5785,179700.0
2009-08-04 09:50:00,28.99,29.05,28.97,29.03,86900.0,16.5785,16.6128,16.567,16.6013,86900.0
2009-08-04 10:00:00,29.03,29.11,28.95,28.95,221000.0,16.6013,16.6471,16.5556,16.5556,221000.0
2009-08-04 10:10:00,28.95,28.99,28.87,28.88,266800.0,16.5556,16.5785,16.5098,16.5156,266800.0
2009-08-04 10:20:00,28.88,28.89,28.85,28.87,91500.0,16.5156,16.5213,16.4984,16.5098,91500.0
2009-08-04 10:30:00,28.86,28.89,28.83,28.88,228200.0,16.5041,16.5213,16.487,16.5156,228200.0
2009-08-04 10:40:00,28.88,28.92,28.88,28.9,173300.0,16.5156,16.5384,16.5156,16.527,173300.0
2009-08-04 10:50:00,28.89,28.91,28.89,28.89,78400.0,16.5213,16.5327,16.5213,16.5213,78400.0
2009-08-04 11:00:00,28.89,28.94,28.89,28.94,79300.0,16.5213,16.5499,16.5213,16.5499,79300.0
2009-08-04 11:10:00,28.93,28.96,28.89,28.89,231200.0,16.5442,16.5613,16.5213,16.5213,231200.0
2009-08-04 11:20:00,28.88,28.9,28.83,28.85,45600.0,16.5156,16.527,16.487,16.4984,45600.0
2009-08-04 11:30:00,28.84,28.86,28.82,28.84,47600.0,16.4927,16.5041,16.4813,16.4927,47600.0
2009-08-04 11:40:00,28.83,28.88,28.82,28.83,92400.0,16.487,16.5156,16.4813,16.487,92400.0
2009-08-04 11:50:00,28.82,28.87,28.79,28.87,50800.0,16.4813,16.5098,16.4641,16.5098,50800.0
2009-08-04 12:00:00,28.86,28.88,28.85,28.88,25700.0,16.5041,16.5156,16.4984,16.5156,25700.0
2009-08-04 12:10:00,28.87,28.88,28.84,28.86,77600.0,16.5098,16.5156,16.4927,16.5041,77600.0
2009-08-04 12:20:00,28.86,28.9,28.84,28.85,71800.0,16.5041,16.527,16.4927,16.4984,71800.0
2009-08-04 12:30:00,28.84,28.86,28.83,28.85,136300.0,16.4927,16.5041,16.487,16.4984,136300.0
2009-08-04 12:40:00,28.85,28.87,28.84,28.86,29100.0,16.4984,16.5098,16.4927,16.5041,29100.0
2009-08-04 12:50:00,28.86,28.88,28.86,28.87,27300.0,16.5041,16.5156,16.5041,16.5098,27300.0
2009-08-04 13:00:00,28.87,28.9,28.87,28.89,241200.0,16.5098,16.527,16.5098,16.5213,241200.0
2009-08-04 13:10:00,28.89,28.9,28.88,28.88,19200.0,16.5213,16.527,16.5156,16.5156,19200.0
2009-08-04 13:20:00,28.88,28.9,28.88,28.89,39100.0,16.5156,16.527,16.5156,16.5213,39100.0
2009-08-04 13:30:00,28.89,28.91,28.88,28.9,48400.0,16.5213,16.5327,16.5156,16.527,48400.0
2009-08-04 13:40:00,28.89,28.91,28.87,28.88,23600.0,16.5213,16.5327,16.5098,16.5156,23600.0
2009-08-04 13:50:00,28.88,28.88,28.83,28.85,137200.0,16.5156,16.5156,16.487,16.4984,137200.0
2009-08-04 14:00:00,28.84,28.85,28.8,28.82,107700.0,16.4927,16.4984,16.4698,16.4813,107700.0
2009-08-04 14:10:00,28.82,28.84,28.79,28.81,155500.0,16.4813,16.4927,16.4641,16.4755,155500.0
2009-08-04 14:20:00,28.8,28.85,28.8,28.82,170200.0,16.4698,16.4984,16.4698,16.4813,170200.0
2009-08-04 14:30:00,28.83,28.87,28.81,28.87,196100.0,16.487,16.5098,16.4755,16.5098,196100.0
2009-08-04 14:40:00,28.86,28.87,28.82,28.83,35900.0,16.5041,16.5098,16.4813,16.487,35900.0
2009-08-04 14:50:00,28.82,28.83,28.78,28.8,142700.0,16.4813,16.487,16.4584,16.4698,142700.0
2009-08-04 15:00:00,28.8,28.83,28.78,28.81,119500.0,16.4698,16.487,16.4584,16.4755,119500.0
2009-08-04 15:10:00,28.81,28.82,28.77,28.79,120200.0,16.4755,16.4813,16.4527,16.4641,120200.0
2009-08-04 15:20:00,28.78,28.81,28.78,28.8,49800.0,16.4584,16.4755,16.4584,16.4698,49800.0
2009-08-04 15:30:00,28.8,28.81,28.76,28.8,144400.0,16.4698,16.4755,16.4469,16.4698,144400.0
2009-08-04 15:40:00,28.8,28.83,28.78,28.79,300900.0,16.4698,16.487,16.4584,16.4641,300900.0
2009-08-04 15:50:00,28.79,28.85,28.78,28.85,779400.0,16.4641,16.4984,16.4584,16.4984,779400.0
2009-08-05 09:30:00,28.94,28.99,28.75,28.79,125300.0,16.5499,16.5785,16.4412,16.4641,125300.0
2009-08-05 09:40:00,28.78,28.78,28.54,28.56,403800.0,16.4584,16.4584,16.3211,16.3326,403800.0
2009-08-05 09:50:00,28.56,28.6,28.56,28.58,73500.0,16.3326,16.3554,16.3326,16.344,73500.0
2009-08-05 10:00:00,28.59,28.59,28.46,28.5,275200.0,16.3497,16.3497,16.2754,16.2983,275200.0
2009-08-05 10:10:00,28.5,28.51,28.46,28.49,172900.0,16.2983,16.304,16.2754,16.2925,172900.0
2009-08-05 10:20:00,28.5,28.6,28.5,28.54,74300.0,16.2983,16.3554,16.2983,16.3211,74300.0
2009-08-05 10:30:00,28.54,28.54,28.45,28.46,116600.0,16.3211,16.3211,16.2697,16.2754,116600.0
2009-08-05 10:40:00,28.45,28.47,28.41,28.41,187900.0,16.2697,16.2811,16.2468,16.2468,187900.0
2009-08-05 10:50:00,28.42,28.47,28.41,28.46,65800.0,16.2525,16.2811,16.2468,16.2754,65800.0
2009-08-05 11:00:00,28.45,28.49,28.44,28.49,62500.0,16.2697,16.2925,16.2639,16.2925,62500.0
2009-08-05 11:10:00,28.49,28.51,28.48,28.5,172900.0,16.2925,16.304,16.2868,16.2983,172900.0
2009-08-05 11:20:00,28.5,28.57,28.49,28.57,177200.0,16.2983,16.3383,16.2925,16.3383,177200.0
2009-08-05 11:30:00,28.56,28.56,28.52,28.53,123600.0,16.3326,16.3326,16.3097,16.3154,123600.0
2009-08-05 11:40:00,28.52,28.54,28.52,28.53,103000.0,16.3097,16.3211,16.3097,16.3154,103000.0
2009-08-05 11:50:00,28.54,28.56,28.51,28.53,117900.0,16.3211,16.3326,16.304,16.3154,117900.0
2009-08-05 12:00:00,28.52,28.52,28.5,28.5,44400.0,16.3097,16.3097,16.2983,16.2983,44400.0
2009-08-05 12:10:00,28.5,28.52,28.49,28.52,84300.0,16.2983,16.3097,16.2925,16.3097,84300.0
2009-08-05 12:20:00,28.52,28.52,28.5,28.51,53500.0,16.3097,16.3097,16.2983,16.304,53500.0
2009-08-05 12:30:00,28.51,28.51,28.48,28.48,39900.0,16.304,16.304,16.2868,16.2868,39900.0
2009-08-05 12:40:00,28.49,28.49,28.46,28.48,56100.0,16.2925,16.2925,16.2754,16.2868,56100.0
2009-08-05 12:50:00,28.48,28.5,28.48,28.48,83400.0,16.2868,16.2983,16.2868,16.2868,83400.0
2009-08-05 13:00:00,28.48,28.5,28.45,28.47,99600.0,16.2868,16.2983,16.2697,16.2811,99600.0
2009-08-05 13:10:00,28.47,28.51,28.46,28.51,76800.0,16.2811,16.304,16.2754,16.304,76800.0
2009-08-05 13:20:00,28.51,28.61,28.49,28.59,73500.0,16.304,16.3612,16.2925,16.3497,73500.0
2009-08-05 13:30:00,28.6,28.61,28.58,28.59,47600.0,16.3554,16.3612,16.344,16.3497,47600.0
2009-08-05 13:40:00,28.59,28.6,28.55,28.55,71200.0,16.3497,16.3554,16.3268,16.3268,71200.0
2009-08-05 13:50:00,28.56,28.59,28.55,28.56,42300.0,16.3326,16.3497,16.3268,16.3326,42300.0
2009-08-05 14:00:00,28.57,28.57,28.53,28.55,117800.0,16.3383,16.3383,16.3154,16.3268,117800.0
2009-08-05 14:10:00,28.56,28.57,28.55,28.57,97100.0,16.3326,16.3383,16.3268,16.3383,97100.0
2009-08-05 14:20:00,28.56,28.59,28.55,28.57,27400.0,16.3326,16.3497,16.3268,16.3383,27400.0
2009-08-05 14:30:00,28.58,28.6,28.57,28.59,26700.0,16.344,16.3554,16.3383,16.3497,26700.0
2009-08-05 14:40:00,28.59,28.64,28.58,28.64,118900.0,16.3497,16.3783,16.344,16.3783,118900.0
2009-08-05 14:50:00,28.64,28.65,28.62,28.63,61900.0,16.3783,16.384,16.3669,16.3726,61900.0
2009-08-05 15:00:00,28.63,28.63,28.61,28.63,36900.0,16.3726,16.3726,16.3612,16.3726,36900.0
2009-08-05 15:10:00,28.63,28.65,28.62,28.65,50200.0,16.3726,16.384,16.3669,16.384,50200.0
2009-08-05 15:20:00,28.65,28.69,28.64,28.67,61800.0,16.384,16.4069,16.3783,16.3955,61800.0
2009-08-05 15:30:00,28.67,28.67,28.58,28.58,120100.0,16.3955,16.3955,16.344,16.344,120100.0
2009-08-05 15:40:00,28.58,28.59,28.56,28.58,170500.0,16.344,16.3497,16.3326,16.344,170500.0
2009-08-05 15:50:00,28.57,28.61,28.57,28.58,422600.0,16.3383,16.3612,16.3383,16.344,422600.0
2009-08-06 09:30:00,28.58,28.74,28.43,28.56,101100.0,16.344,16.4355,16.2582,16.3326,101100.0
2009-08-06 09:40:00,28.56,28.57,28.49,28.56,92900.0,16.3326,16.3383,16.2925,16.3326,92900.0
2009-08-06 09:50:00,28.57,28.65,28.55,28.64,215200.0,16.3383,16.384,16.3268,16.3783,215200.0
2009-08-06 10:00:00,28.64,28.73,28.63,28.72,116000.0,16.3783,16.4298,16.3726,16.4241,116000.0
2009-08-06 10:10:00,28.72,28.74,28.69,28.71,206700.0,16.4241,16.4355,16.4069,16.4183,206700.0
2009-08-06 10:20:00,28.71,28.71,28.56,28.56,240100.0,16.4183,16.4183,16.3326,16.3326,240100.0
2009-08-06 10:30:00,28.55,28.55,28.46,28.48,79500.0,16.3268,16.3268,16.2754,16.2868,79500.0
2009-08-06 10:40:00,28.47,28.56,28.47,28.52,234700.0,16.2811,16.3326,16.2811,16.3097,234700.0
2009-08-06 10:50:00,28.53,28.56,28.52,28.54,28600.0,16.3154,16.3326,16.3097,16.3211,28600.0
2009-08-06 11:00:00,28.54,28.55,28.52,28.54,106100.0,16.3211,16.3268,16.3097,16.3211,106100.0
2009-08-06 11:10:00,28.54,28.56,28.53,28.56,130300.0,16.3211,16.3326,16.3154,16.3326,130300.0
2009-08-06 11:20:00,28.56,28.6,28.56,28.59,74200.0,16.3326,16.3554,16.3326,16.3497,74200.0
2009-08-06 11:30:00,28.59,28.63,28.58,28.62,60000.0,16.3497,16.3726,16.344,16.3669,60000.0
2009-08-06 11:40:00,28.62,28.66,28.62,28.65,28100.0,16.3669,16.3898,16.3669,16.384,28100.0
2009-08-06 11:50:00,28.65,28.65,28.62,28.63,25400.0,16.384,16.384,16.3669,16.3726,25400.0
2009-08-06 12:00:00,28.63,28.63,28.61,28.62,31100.0,16.3726,16.3726,16.3612,16.3669,31100.0
2009-08-06 12:10:00,28.61,28.63,28.61,28.62,49900.0,16.3612,16.3726,16.3612,16.3669,49900.0
2009-08-06 12:20:00,28.62,28.63,28.62,28.62,24200.0,16.3669,16.3726,16.3669,16.3669,24200.0
2009-08-06 12:30:00,28.61,28.62,28.6,28.6,24300.0,16.3612,16.3669,16.3554,16.3554,24300.0
2009-08-06 12:40:00,28.61,28.61,28.58,28.59,38000.0,16.3612,16.3612,16.344,16.3497,38000.0
2009-08-06 12:50:00,28.59,28.59,28.57,28.57,45600.0,16.3497,16.3497,16.3383,16.3383,45600.0
2009-08-06 13:00:00,28.57,28.61,28.57,28.61,111500.0,16.3383,16.3612,16.3383,16.3612,111500.0
2009-08-06 13:10:00,28.6,28.61,28.6,28.61,27100.0,16.3554,16.3612,16.3554,16.3612,27100.0
2009-08-06 13:20:00,28.6,28.63,28.6,28.61,90500.0,16.3554,16.3726,16.3554,16.3612,90500.0
2009-08-06 13:30:00,28.62,28.68,28.62,28.67,263400.0,16.3669,16.4012,16.3669,16.3955,263400.0
2009-08-06 13:40:00,28.67,28.67,28.63,28.64,89200.0,16.3955,16.3955,16.3726,16.3783,89200.0
2009-08-06 13:50:00,28.63,28.64,28.62,28.63,41100.0,16.3726,16.3783,16.3669,16.3726,41100.0
2009-08-06 14:00:00,28.62,28.63,28.58,28.59,46800.0,16.3669,16.3726,16.344,16.3497,46800.0
2009-08-06 14:10:00,28.6,28.64,28.59,28.64,68600.0,16.3554,16.3783,16.3497,16.3783,68600.0
2009-08-06 14:20:00,28.63,28.68,28.62,28.67,67300.0,16.3726,16.4012,16.3669,16.3955,67300.0
2009-08-06 14:30:00,28.67,28.68,28.64,28.67,59900.0,16.3955,16.4012,16.3783,16.3955,59900.0
2009-08-06 14:40:00,28.66,28.67,28.64,28.65,85500.0,16.3898,16.3955,16.3783,16.384,85500.0
2009-08-06 14:50:00,28.65,28.67,28.64,28.64,49400.0,16.384,16.3955,16.3783,16.3783,49400.0
2009-08-06 15:00:00,28.63,28.64,28.6,28.63,134900.0,16.3726,16.3783,16.3554,16.3726,134900.0
2009-08-06 15:10:00,28.63,28.66,28.61,28.66,68200.0,16.3726,16.3898,16.3612,16.3898,68200.0
2009-08-06 15:20:00,28.66,28.69,28.65,28.68,90200.0,16.3898,16.4069,16.384,16.4012,90200.0
2009-08-06 15:30:00,28.68,28.69,28.64,28.68,241400.0,16.4012,16.4069,16.3783,16.4012,241400.0
2009-08-06 15:40:00,28.68,28.69,28.66,28.69,204200.0,16.4012,16.4069,16.3898,16.4069,204200.0
2009-08-06 15:50:00,28.69,28.7,28.66,28.7,351300.0,16.4069,16.4126,16.3898,16.4126,351300.0
2009-08-07 09:30:00,28.9,29.01,28.79,28.96,499600.0,16.527,16.5899,16.4641,16.5613,499600.0
2009-08-07 09:40:00,28.95,28.95,28.84,28.88,353100.0,16.5556,16.5556,16.4927,16.5156,353100.0
2009-08-07 09:50:00,28.87,28.88,28.74,28.74,374200.0,16.5098,16.5156,16.4355,16.4355,374200.0
2009-08-07 10:00:00,28.74,28.74,28.65,28.7,311100.0,16.4355,16.4355,16.384,16.4126,311100.0
2009-08-07 10:10:00,28.69,28.8,28.69,28.74,333200.0,16.4069,16.4698,16.4069,16.4355,333200.0
2009-08-07 10:20:00,28.74,28.74,28.71,28.73,73100.0,16.4355,16.4355,16.4183,16.4298,73100.0
2009-08-07 10:30:00,28.73,28.82,28.71,28.8,223600.0,16.4298,16.4813,16.4183,16.4698,223600.0
2009-08-07 10:40:00,28.8,28.86,28.79,28.8,299300.0,16.4698,16.5041,16.4641,16.4698,299300.0
2009-08-07 10:50:00,28.81,28.86,28.8,28.86,384600.0,16.4755,16.5041,16.4698,16.5041,384600.0
2009-08-07 11:00:00,28.85,28.87,28.85,28.86,367400.0,16.4984,16.5098,16.4984,16.5041,367400.0
2009-08-07 11:10:00,28.85,28.86,28.85,28.86,232600.0,16.4984,16.5041,16.4984,16.5041,232600.0
2009-08-07 11:20:00,28.85,28.9,28.85,28.89,175500.0,16.4984,16.527,16.4984,16.5213,175500.0
2009-08-07 11:30:00,28.9,28.94,28.89,28.93,201200.0,16.527,16.5499,16.5213,16.5442,201200.0
2009-08-07 11:40:00,28.92,28.93,28.85,28.85,80900.0,16.5384,16.5442,16.4984,16.4984,80900.0
2009-08-07 11:50:00,28.85,28.88,28.85,28.87,102600.0,16.4984,16.5156,16.4984,16.5098,102600.0
2009-08-07 12:00:00,28.86,28.87,28.85,28.85,14100.0,16.5041,16.5098,16.4984,16.4984,14100.0
2009-08-07 12:10:00,28.85,28.86,28.85,28.86,18300.0,16.4984,16.5041,16.4984,16.5041,18300.0
2009-08-07 12:20:00,28.86,28.91,28.86,28.9,104700.0,16.5041,16.5327,16.5041,16.527,104700.0
2009-08-07 12:30:00,28.91,28.92,28.91,28.92,21300.0,16.5327,16.5384,16.5327,16.5384,21300.0
2009-08-07 12:40:00,28.91,28.97,28.91,28.96,62500.0,16.5327,16.567,16.5327,16.5613,62500.0
2009-08-07 12:50:00,28.96,29.0,28.96,28.98,172700.0,16.5613,16.5842,16.5613,16.5728,172700.0
2009-08-07 13:00:00,28.98,29.01,28.97,28.97,43200.0,16.5728,16.5899,16.567,16.567,43200.0
2009-08-07 13:10:00,28.97,28.99,28.97,28.99,7000.0,16.567,16.5785,16.567,16.5785,7000.0
2009-08-07 13:20:00,28.99,29.0,28.97,29.0,77900.0,16.5785,16.5842,16.567,16.5842,77900.0
2009-08-07 13:30:00,29.01,29.03,29.01,29.02,189500.0,16.5899,16.6013,16.5899,16.5956,189500.0
2009-08-07 13:40:00,29.02,29.03,29.01,29.02,38700.0,16.5956,16.6013,16.5899,16.5956,38700.0
2009-08-07 13:50:00,29.03,29.03,29.02,29.03,17800.0,16.6013,16.6013,16.5956,16.6013,17800.0
2009-08-07 14:00:00,29.02,29.03,29.02,29.03,11800.0,16.5956,16.6013,16.5956,16.6013,11800.0
2009-08-07 14:10:00,29.03,29.04,29.02,29.03,29200.0,16.6013,16.6071,16.5956,16.6013,29200.0
2009-08-07 14:20:00,29.04,29.04,28.98,28.98,36500.0,16.6071,16.6071,16.5728,16.5728,36500.0
2009-08-07 14:30:00,28.99,28.99,28.97,28.97,22300.0,16.5785,16.5785,16.567,16.567,22300.0
2009-08-07 14:40:00,28.97,28.99,28.97,28.98,13800.0,16.567,16.5785,16.567,16.5728,13800.0
2009-08-07 14:50:00,28.97,28.97,28.95,28.97,67100.0,16.567,16.567,16.5556,16.567,67100.0
2009-08-07 15:00:00,28.96,28.97,28.94,28.96,55700.0,16.5613,16.567,16.5499,16.5613,55700.0
2009-08-07 15:10:00,28.96,28.98,28.94,28.97,86000.0,16.5613,16.5728,16.5499,16.567,86000.0
2009-08-07 15:20:00,28.97,29.02,28.95,29.0,69300.0,16.567,16.5956,16.5556,16.5842,69300.0
2009-08-07 15:30:00,29.0,29.02,28.97,28.99,98000.0,16.5842,16.5956,16.567,16.5785,98000.0
2009-08-07 15:40:00,28.98,29.0,28.94,28.97,193300.0,16.5728,16.5842,16.5499,16.567,193300.0
2009-08-07 15:50:00,28.98,29.02,28.9,28.91,350700.0,16.5728,16.5956,16.527,16.5327,350700.0
2009-08-10 09:30:00,28.91,28.91,28.71,28.71,107800.0,16.5327,16.5327,16.4183,16.4183,107800.0
2009-08-10 09:40:00,28.71,28.73,28.6,28.62,186700.0,16.4183,16.4298,16.3554,16.3669,186700.0
2009-08-10 09:50:00,28.62,28.7,28.61,28.65,171500.0,16.3669,16.4126,16.3612,16.384,171500.0
2009-08-10 10:00:00,28.65,28.66,28.59,28.61,147100.0,16.384,16.3898,16.3497,16.3612,147100.0
2009-08-10 10:10:00,28.6,28.64,28.6,28.62,182200.0,16.3554,16.3783,16.3554,16.3669,182200.0
2009-08-10 10:20:00,28.62,28.66,28.61,28.65,45700.0,16.3669,16.3898,16.3612,16.384,45700.0
2009-08-10 10:30:00,28.65,28.68,28.64,28.68,50800.0,16.384,16.4012,16.3783,16.4012,50800.0
2009-08-10 10:40:00,28.68,28.69,28.67,28.68,35300.0,16.4012,16.4069,16.3955,16.4012,35300.0
2009-08-10 10:50:00,28.68,28.71,28.66,28.68,48600.0,16.4012,16.4183,16.3898,16.4012,48600.0
2009-08-10 11:00:00,28.68,28.72,28.67,28.7,39100.0,16.4012,16.4241,16.3955,16.4126,39100.0
2009-08-10 11:10:00,28.69,28.74,28.69,28.74,57000.0,16.4069,16.4355,16.4069,16.4355,57000.0
2009-08-10 11:20:00,28.74,28.74,28.72,28.73,30800.0,16.4355,16.4355,16.4241,16.4298,30800.0
2009-08-10 11:30:00,28.73,28.77,28.73,28.77,38700.0,16.4298,16.4527,16.4298,16.4527,38700.0
2009-08-10 11:40:00,28.78,28.78,28.76,28.76,25100.0,16.4584,16.4584,16.4469,16.4469,25100.0
2009-08-10 11:50:00,28.76,28.77,28.74,28.76,37000.0,16.4469,16.4527,16.4355,16.4469,37000.0
2009-08-10 12:00:00,28.76,28.78,28.76,28.76,36000.0,16.4469,16.4584,16.4469,16.4469,36000.0
2009-08-10 12:10:00,28.77,28.77,28.75,28.75,28400.0,16.4527,16.4527,16.4412,16.4412,28400.0
2009-08-10 12:20:00,28.75,28.75,28.73,28.73,8900.0,16.4412,16.4412,16.4298,16.4298,8900.0
2009-08-10 12:30:00,28.73,28.75,28.73,28.73,34300.0,16.4298,16.4412,16.4298,16.4298,34300.0
2009-08-10 12:40:00,28.73,28.77,28.73,28.77,25800.0,16.4298,16.4527,16.4298,16.4527,25800.0
2009-08-10 12:50:00,28.76,28.78,28.76,28.77,21300.0,16.4469,16.4584,16.4469,16.4527,21300.0
2009-08-10 13:00:00,28.77,28.78,28.75,28.76,33800.0,16.4527,16.4584,16.4412,16.4469,33800.0
2009-08-10 13:10:00,28.75,28.77,28.75,28.75,13700.0,16.4412,16.4527,16.4412,16.4412,13700.0
2009-08-10 13:20:00,28.75,28.78,28.74,28.77,97500.0,16.4412,16.4584,16.4355,16.4527,97500.0
2009-08-10 13:30:00,28.78,28.79,28.77,28.78,31600.0,16.4584,16.4641,16.4527,16.4584,31600.0
2009-08-10 13:40:00,28.77,28.79,28.77,28.79,34300.0,16.4527,16.4641,16.4527,16.4641,34300.0
2009-08-10 13:50:00,28.79,28.79,28.77,28.79,16400.0,16.4641,16.4641,16.4527,16.4641,16400.0
2009-08-10 14:00:00,28.79,28.79,28.77,28.78,16800.0,16.4641,16.4641,16.4527,16.4584,16800.0
2009-08-10 14:10:00,28.78,28.8,28.74,28.76,61000.0,16.4584,16.4698,16.4355,16.4469,61000.0
2009-08-10 14:20:00,28.75,28.78,28.75,28.78,80500.0,16.4412,16.4584,16.4412,16.4584,80500.0
2009-08-10 14:30:00,28.77,28.8,28.77,28.79,25600.0,16.4527,16.4698,16.4527,16.4641,25600.0
2009-08-10 14:40:00,28.79,28.83,28.79,28.82,66200.0,16.4641,16.487,16.4641,16.4813,66200.0
2009-08-10 14:50:00,28.83,28.85,28.81,28.85,35600.0,16.487,16.4984,16.4755,16.4984,35600.0
2009-08-10 15:00:00,28.85,28.89,28.85,28.87,203700.0,16.4984,16.5213,16.4984,16.5098,203700.0
2009-08-10 15:10:00,28.87,28.88,28.86,28.88,136500.0,16.5098,16.5156,16.5041,16.5156,136500.0
2009-08-10 15:20:00,28.88,28.9,28.87,28.89,128000.0,16.5156,16.527,16.5098,16.5213,128000.0
2009-08-10 15:30:00,28.89,28.93,28.89,28.93,112300.0,16.5213,16.5442,16.5213,16.5442,112300.0
2009-08-10 15:40:00,28.93,28.98,28.89,28.97,232700.0,16.5442,16.5728,16.5213,16.567,232700.0
2009-08-10 15:50:00,28.97,29.0,28.95,29.0,309800.0,16.567,16.5842,16.5556,16.5842,309800.0
2009-08-11 09:30:00,28.96,28.96,28.85,28.91,139800.0,16.5613,16.5613,16.4984,16.5327,139800.0
2009-08-11 09:40:00,28.91,28.91,28.73,28.79,124600.0,16.5327,16.5327,16.4298,16.4641,124600.0
2009-08-11 09:50:00,28.79,28.85,28.79,28.84,54900.0,16.4641,16.4984,16.4641,16.4927,54900.0
2009-08-11 10:00:00,28.84,28.84,28.74,28.79,116500.0,16.4927,16.4927,16.4355,16.4641,116500.0
2009-08-11 10:10:00,28.79,28.81,28.78,28.78,25400.0,16.4641,16.4755,16.4584,16.4584,25400.0
2009-08-11 10:20:00,28.78,28.79,28.76,28.77,23700.0,16.4584,16.4641,16.4469,16.4527,23700.0
2009-08-11 10:30:00,28.77,28.8,28.74,28.8,92200.0,16.4527,16.4698,16.4355,16.4698,92200.0
2009-08-11 10:40:00,28.79,28.82,28.79,28.82,20800.0,16.4641,16.4813,16.4641,16.4813,20800.0
2009-08-11 10:50:00,28.82,28.89,28.82,28.88,36800.0,16.4813,16.5213,16.4813,16.5156,36800.0
2009-08-11 11:00:00,28.88,28.88,28.8,28.81,61900.0,16.5156,16.5156,16.4698,16.4755,61900.0
2009-08-11 11:10:00,28.81,28.85,28.81,28.84,46700.0,16.4755,16.4984,16.4755,16.4927,46700.0
2009-08-11 11:20:00,28.85,28.86,28.83,28.86,33500.0,16.4984,16.5041,16.487,16.5041,33500.0
2009-08-11 11:30:00,28.85,28.87,28.84,28.86,16400.0,16.4984,16.5098,16.4927,16.5041,16400.0
2009-08-11 11:40:00,28.87,28.9,28.86,28.89,52100.0,16.5098,16.527,16.5041,16.5213,52100.0
2009-08-11 11:50:00,28.9,28.94,28.89,28.93,42500.0,16.527,16.5499,16.5213,16.5442,42500.0
2009-08-11 12:00:00,28.93,28.93,28.91,28.91,22100.0,16.5442,16.5442,16.5327,16.5327,22100.0
2009-08-11 12:10:00,28.91,28.92,28.91,28.92,8100.0,16.5327,16.5384,16.5327,16.5384,8100.0
2009-08-11 12:20:00,28.93,28.93,28.91,28.91,16500.0,16.5442,16.5442,16.5327,16.5327,16500.0
2009-08-11 12:30:00,28.91,28.91,28.89,28.89,13200.0,16.5327,16.5327,16.5213,16.5213,13200.0
2009-08-11 12:40:00,28.89,28.89,28.85,28.85,20500.0,16.5213,16.5213,16.4984,16.4984,20500.0
2009-08-11 12:50:00,28.85,28.86,28.81,28.83,189400.0,16.4984,16.5041,16.4755,16.487,189400.0
2009-08-11 13:00:00,28.83,28.86,28.83,28.85,23800.0,16.487,16.5041,16.487,16.4984,23800.0
2009-08-11 13:10:00,28.84,28.85,28.84,28.85,12900.0,16.4927,16.4984,16.4927,16.4984,12900.0
2009-08-11 13:20:00,28.85,28.87,28.85,28.86,24100.0,16.4984,16.5098,16.4984,16.5041,24100.0
2009-08-11 13:30:00,28.86,28.89,28.85,28.87,15200.0,16.5041,16.5213,16.4984,16.5098,15200.0
2009-08-11 13:40:00,28.87,28.89,28.86,28.88,6900.0,16.5098,16.5213,16.5041,16.5156,6900.0
2009-08-11 13:50:00,28.88,28.89,28.87,28.87,77000.0,16.5156,16.5213,16.5098,16.5098,77000.0
2009-08-11 14:00:00,28.87,28.91,28.86,28.9,104400.0,16.5098,16.5327,16.5041,16.527,104400.0
2009-08-11 14:10:00,28.9,28.9,28.88,28.9,125900.0,16.527,16.527,16.5156,16.527,125900.0
2009-08-11 14:20:00,28.9,28.91,28.88,28.88,160300.0,16.527,16.5327,16.5156,16.5156,160300.0
2009-08-11 14:30:00,28.88,28.9,28.87,28.88,114800.0,16.5156,16.527,16.5098,16.5156,114800.0
2009-08-11 14:40:00,28.88,28.9,28.88,28.9,69500.0,16.5156,16.527,16.5156,16.527,69500.0
2009-08-11 14:50:00,28.9,28.97,28.9,28.96,42800.0,16.527,16.567,16.527,16.5613,42800.0
2009-08-11 15:00:00,28.95,28.97,28.93,28.93,34600.0,16.5556,16.567,16.5442,16.5442,34600.0
2009-08-11 15:10:00,28.93,28.94,28.92,28.93,34800.0,16.5442,16.5499,16.5384,16.5442,34800.0
2009-08-11 15:20:00,28.93,28.97,28.92,28.96,73000.0,16.5442,16.567,16.5384,16.5613,73000.0
2009-08-11 15:30:00,28.96,28.97,28.95,28.96,51900.0,16.5613,16.567,16.5556,16.5613,51900.0
2009-08-11 15:40:00,28.96,29.0,28.95,29.0,106800.0,16.5613,16.5842,16.5556,16.5842,106800.0
2009-08-11 15:50:00,29.0,29.0,28.9,28.93,405300.0,16.5842,16.5842,16.527,16.5442,405300.0
2009-08-12 09:30:00,29.02,29.04,28.8,28.87,297600.0,16.5956,16.6071,16.4698,16.5098,297600.0
2009-08-12 09:40:00,28.87,28.89,28.82,28.84,122800.0,16.5098,16.5213,16.4813,16.4927,122800.0
2009-08-12 09:50:00,28.84,28.96,28.84,28.96,195000.0,16.4927,16.5613,16.4927,16.5613,195000.0
2009-08-12 10:00:00,28.96,29.21,28.96,29.17,439400.0,16.5613,16.7043,16.5613,16.6814,439400.0
2009-08-12 10:10:00,29.17,29.19,29.1,29.12,89500.0,16.6814,16.6928,16.6414,16.6528,89500.0
2009-08-12 10:20:00,29.13,29.18,29.12,29.17,71800.0,16.6585,16.6871,16.6528,16.6814,71800.0
2009-08-12 10:30:00,29.17,29.2,29.14,29.18,69100.0,16.6814,16.6986,16.6643,16.6871,69100.0
2009-08-12 10:40:00,29.17,29.18,29.17,29.17,28200.0,16.6814,16.6871,16.6814,16.6814,28200.0
2009-08-12 10:50:00,29.18,29.19,29.16,29.16,65700.0,16.6871,16.6928,16.6757,16.6757,65700.0
2009-08-12 11:00:00,29.16,29.16,29.12,29.12,66400.0,16.6757,16.6757,16.6528,16.6528,66400.0
2009-08-12 11:10:00,29.12,29.14,29.11,29.14,127600.0,16.6528,16.6643,16.6471,16.6643,127600.0
2009-08-12 11:20:00,29.13,29.14,29.1,29.12,24300.0,16.6585,16.6643,16.6414,16.6528,24300.0
2009-08-12 11:30:00,29.12,29.15,29.11,29.15,17300.0,16.6528,16.67,16.6471,16.67,17300.0
2009-08-12 11:40:00,29.15,29.15,29.08,29.1,40700.0,16.67,16.67,16.6299,16.6414,40700.0
2009-08-12 11:50:00,29.1,29.11,29.06,29.09,17900.0,16.6414,16.6471,16.6185,16.6357,17900.0
2009-08-12 12:00:00,29.09,29.11,29.08,29.1,40900.0,16.6357,16.6471,16.6299,16.6414,40900.0
2009-08-12 12:10:00,29.11,29.11,29.1,29.1,14200.0,16.6471,16.6471,16.6414,16.6414,14200.0
2009-08-12 12:20:00,29.11,29.11,29.1,29.11,13900.0,16.6471,16.6471,16.6414,16.6471,13900.0
2009-08-12 12:30:00,29.1,29.12,29.08,29.12,23500.0,16.6414,16.6528,16.6299,16.6528,23500.0
2009-08-12 12:40:00,29.12,29.12,29.09,29.11,12200.0,16.6528,16.6528,16.6357,16.6471,12200.0
2009-08-12 12:50:00,29.1,29.15,29.1,29.15,23300.0,16.6414,16.67,16.6414,16.67,23300.0
2009-08-12 13:00:00,29.16,29.2,29.14,29.19,69900.0,16.6757,16.6986,16.6643,16.6928,69900.0
2009-08-12 13:10:00,29.2,29.22,29.2,29.2,23100.0,16.6986,16.71,16.6986,16.6986,23100.0
2009-08-12 13:20:00,29.21,29.24,29.2,29.21,52500.0,16.7043,16.7214,16.6986,16.7043,52500.0
2009-08-12 13:30:00,29.21,29.22,29.21,29.21,22000.0,16.7043,16.71,16.7043,16.7043,22000.0
2009-08-12 13:40:00,29.22,29.23,29.2,29.22,21700.0,16.71,16.7157,16.6986,16.71,21700.0
2009-08-12 13:50:00,29.21,29.22,29.17,29.18,128500.0,16.7043,16.71,16.6814,16.6871,128500.0
2009-08-12 14:00:00,29.19,29.2,29.18,29.19,43300.0,16.6928,16.6986,16.6871,16.6928,43300.0
2009-08-12 14:10:00,29.19,29.22,29.09,29.13,103900.0,16.6928,16.71,16.6357,16.6585,103900.0
2009-08-12 14:20:00,29.14,29.18,29.1,29.12,58100.0,16.6643,16.6871,16.6414,16.6528,58100.0
2009-08-12 14:30:00,29.12,29.15,29.06,29.07,278500.0,16.6528,16.67,16.6185,16.6242,278500.0
2009-08-12 14:40:00,29.07,29.13,29.06,29.11,33500.0,16.6242,16.6585,16.6185,16.6471,33500.0
2009-08-12 14:50:00,29.11,29.32,29.11,29.32,104700.0,16.6471,16.7672,16.6471,16.7672,104700.0
2009-08-12 15:00:00,29.31,29.34,29.23,29.25,132600.0,16.7615,16.7786,16.7157,16.7272,132600.0
2009-08-12 15:10:00,29.24,29.28,29.21,29.26,266400.0,16.7214,16.7443,16.7043,16.7329,266400.0
2009-08-12 15:20:00,29.26,29.28,29.25,29.26,164800.0,16.7329,16.7443,16.7272,16.7329,164800.0
2009-08-12 15:30:00,29.26,29.28,29.23,29.25,127700.0,16.7329,16.7443,16.7157,16.7272,127700.0
2009-08-12 15:40:00,29.25,29.26,29.15,29.16,373900.0,16.7272,16.7329,16.67,16.6757,373900.0
2009-08-12 15:50:00,29.17,29.18,29.09,29.12,363600.0,16.6814,16.6871,16.6357,16.6528,363600.0
2009-08-13 09:30:00,29.17,29.24,28.9,28.92,255200.0,16.6814,16.7214,16.527,16.5384,255200.0
2009-08-13 09:40:00,28.91,29.0,28.86,28.99,457900.0,16.5327,16.5842,16.5041,16.5785,457900.0
2009-08-13 09:50:00,28.99,29.0,28.89,28.89,260400.0,16.5785,16.5842,16.5213,16.5213,260400.0
2009-08-13 10:00:00,28.89,28.96,28.88,28.95,215300.0,16.5213,16.5613,16.5156,16.5556,215300.0
2009-08-13 10:10:00,28.95,29.0,28.94,28.95,253800.0,16.5556,16.5842,16.5499,16.5556,253800.0
2009-08-13 10:20:00,28.96,28.99,28.95,28.98,112600.0,16.5613,16.5785,16.5556,16.5728,112600.0
2009-08-13 10:30:00,28.98,29.05,28.97,29.04,134700.0,16.5728,16.6128,16.567,16.6071,134700.0
2009-08-13 10:40:00,29.05,29.16,29.05,29.11,228700.0,16.6128,16.6757,16.6128,16.6471,228700.0
2009-08-13 10:50:00,29.1,29.11,29.05,29.06,80200.0,16.6414,16.6471,16.6128,16.6185,80200.0
2009-08-13 11:00:00,29.06,29.06,29.0,29.01,68500.0,16.6185,16.6185,16.5842,16.5899,68500.0
2009-08-13 11:10:00,29.01,29.02,28.99,28.99,50700.0,16.5899,16.5956,16.5785,16.5785,50700.0
2009-08-13 11:20:00,28.99,29.0,28.97,28.99,66100.0,16.5785,16.5842,16.567,16.5785,66100.0
2009-08-13 11:30:00,29.0,29.0,28.96,28.99,103700.0,16.5842,16.5842,16.5613,16.5785,103700.0
2009-08-13 11:40:00,28.99,28.99,28.97,28.98,41600.0,16.5785,16.5785,16.567,16.5728,41600.0
2009-08-13 11:50:00,28.97,28.99,28.95,28.99,39800.0,16.567,16.5785,16.5556,16.5785,39800.0
2009-08-13 12:00:00,28.99,29.0,28.98,28.99,19100.0,16.5785,16.5842,16.5728,16.5785,19100.0
2009-08-13 12:10:00,28.99,28.99,28.97,28.99,16200.0,16.5785,16.5785,16.567,16.5785,16200.0
2009-08-13 12:20:00,28.99,29.01,28.99,29.0,12600.0,16.5785,16.5899,16.5785,16.5842,12600.0
2009-08-13 12:30:00,29.0,29.0,28.99,28.99,8100.0,16.5842,16.5842,16.5785,16.5785,8100.0
2009-08-13 12:40:00,29.0,29.0,28.96,28.98,85900.0,16.5842,16.5842,16.5613,16.5728,85900.0
2009-08-13 12:50:00,28.98,29.01,28.98,29.0,48000.0,16.5728,16.5899,16.5728,16.5842,48000.0
2009-08-13 13:00:00,29.01,29.08,29.0,29.07,33100.0,16.5899,16.6299,16.5842,16.6242,33100.0
2009-08-13 13:10:00,29.07,29.08,28.98,28.98,41600.0,16.6242,16.6299,16.5728,16.5728,41600.0
2009-08-13 13:20:00,28.99,29.0,28.97,28.98,56900.0,16.5785,16.5842,16.567,16.5728,56900.0
2009-08-13 13:30:00,28.98,29.0,28.98,29.0,12400.0,16.5728,16.5842,16.5728,16.5842,12400.0
2009-08-13 13:40:00,29.0,29.0,28.98,29.0,25200.0,16.5842,16.5842,16.5728,16.5842,25200.0
2009-08-13 13:50:00,28.99,28.99,28.9,28.92,172500.0,16.5785,16.5785,16.527,16.5384,172500.0
2009-08-13 14:00:00,28.92,28.92,28.87,28.91,91300.0,16.5384,16.5384,16.5098,16.5327,91300.0
2009-08-13 14:10:00,28.9,28.92,28.86,28.92,275500.0,16.527,16.5384,16.5041,16.5384,275500.0
2009-08-13 14:20:00,28.92,28.92,28.89,28.89,42100.0,16.5384,16.5384,16.5213,16.5213,42100.0
2009-08-13 14:30:00,28.89,28.93,28.87,28.89,47600.0,16.5213,16.5442,16.5098,16.5213,47600.0
2009-08-13 14:40:00,28.89,28.9,28.87,28.87,38800.0,16.5213,16.527,16.5098,16.5098,38800.0
2009-08-13 14:50:00,28.88,28.9,28.87,28.87,36400.0,16.5156,16.527,16.5098,16.5098,36400.0
2009-08-13 15:00:00,28.87,28.91,28.86,28.9,34100.0,16.5098,16.5327,16.5041,16.527,34100.0
2009-08-13 15:10:00,28.91,29.06,28.9,29.04,397900.0,16.5327,16.6185,16.527,16.6071,397900.0
2009-08-13 15:20:00,29.04,29.07,29.04,29.05,56200.0,16.6071,16.6242,16.6071,16.6128,56200.0
2009-08-13 15:30:00,29.06,29.07,29.02,29.03,218500.0,16.6185,16.6242,16.5956,16.6013,218500.0
2009-08-13 15:40:00,29.03,29.08,29.03,29.04,343300.0,16.6013,16.6299,16.6013,16.6071,343300.0
2009-08-13 15:50:00,29.03,29.07,29.02,29.07,448400.0,16.6013,16.6242,16.5956,16.6242,448400.0
2009-08-14 09:30:00,28.93,29.15,28.93,29.1,343100.0,16.5442,16.67,16.5442,16.6414,343100.0
2009-08-14 09:40:00,29.1,29.18,29.1,29.15,153100.0,16.6414,16.6871,16.6414,16.67,153100.0
2009-08-14 09:50:00,29.15,29.16,29.02,29.04,160200.0,16.67,16.6757,16.5956,16.6071,160200.0
2009-08-14 10:00:00,29.03,29.04,28.96,28.96,110000.0,16.6013,16.6071,16.5613,16.5613,110000.0
2009-08-14 10:10:00,28.96,28.99,28.84,28.86,68500.0,16.5613,16.5785,16.4927,16.5041,68500.0
2009-08-14 10:20:00,28.87,28.88,28.85,28.87,58200.0,16.5098,16.5156,16.4984,16.5098,58200.0
2009-08-14 10:30:00,28.86,28.89,28.86,28.89,55600.0,16.5041,16.5213,16.5041,16.5213,55600.0
2009-08-14 10:40:00,28.89,28.9,28.84,28.86,91700.0,16.5213,16.527,16.4927,16.5041,91700.0
2009-08-14 10:50:00,28.85,28.86,28.77,28.81,97500.0,16.4984,16.5041,16.4527,16.4755,97500.0
2009-08-14 11:00:00,28.81,28.86,28.81,28.86,89200.0,16.4755,16.5041,16.4755,16.5041,89200.0
2009-08-14 11:10:00,28.86,28.86,28.83,28.83,71900.0,16.5041,16.5041,16.487,16.487,71900.0
2009-08-14 11:20:00,28.83,28.83,28.79,28.8,92600.0,16.487,16.487,16.4641,16.4698,92600.0
2009-08-14 11:30:00,28.79,28.89,28.75,28.89,105200.0,16.4641,16.5213,16.4412,16.5213,105200.0
2009-08-14 11:40:00,28.89,28.93,28.89,28.92,77800.0,16.5213,16.5442,16.5213,16.5384,77800.0
2009-08-14 11:50:00,28.93,28.93,28.88,28.89,38300.0,16.5442,16.5442,16.5156,16.5213,38300.0
2009-08-14 12:00:00,28.89,28.89,28.88,28.88,30600.0,16.5213,16.5213,16.5156,16.5156,30600.0
2009-08-14 12:10:00,28.88,28.91,28.87,28.91,25000.0,16.5156,16.5327,16.5098,16.5327,25000.0
2009-08-14 12:20:00,28.9,28.91,28.88,28.89,16400.0,16.527,16.5327,16.5156,16.5213,16400.0
2009-08-14 12:30:00,28.88,28.89,28.86,28.89,10700.0,16.5156,16.5213,16.5041,16.5213,10700.0
2009-08-14 12:40:00,28.89,28.9,28.88,28.9,9700.0,16.5213,16.527,16.5156,16.527,9700.0
2009-08-14 12:50:00,28.9,28.95,28.9,28.94,19600.0,16.527,16.5556,16.527,16.5499,19600.0
2009-08-14 13:00:00,28.95,28.95,28.91,28.92,29600.0,16.5556,16.5556,16.5327,16.5384,29600.0
2009-08-14 13:10:00,28.92,28.93,28.9,28.92,30400.0,16.5384,16.5442,16.527,16.5384,30400.0
2009-08-14 13:20:00,28.92,28.93,28.91,28.93,32400.0,16.5384,16.5442,16.5327,16.5442,32400.0
2009-08-14 13:30:00,28.92,28.93,28.87,28.89,63900.0,16.5384,16.5442,16.5098,16.5213,63900.0
2009-08-14 13:40:00,28.89,28.9,28.88,28.89,13000.0,16.5213,16.527,16.5156,16.5213,13000.0
2009-08-14 13:50:00,28.89,28.9,28.88,28.89,6500.0,16.5213,16.527,16.5156,16.5213,6500.0
2009-08-14 14:00:00,28.89,28.9,28.87,28.87,79000.0,16.5213,16.527,16.5098,16.5098,79000.0
2009-08-14 14:10:00,28.88,28.89,28.86,28.88,33200.0,16.5156,16.5213,16.5041,16.5156,33200.0
2009-08-14 14:20:00,28.87,28.88,28.85,28.87,145600.0,16.5098,16.5156,16.4984,16.5098,145600.0
2009-08-14 14:30:00,28.87,28.88,28.85,28.87,51900.0,16.5098,16.5156,16.4984,16.5098,51900.0
2009-08-14 14:40:00,28.86,28.89,28.85,28.88,115100.0,16.5041,16.5213,16.4984,16.5156,115100.0
2009-08-14 14:50:00,28.88,28.89,28.85,28.87,95800.0,16.5156,16.5213,16.4984,16.5098,95800.0
2009-08-14 15:00:00,28.88,28.89,28.87,28.89,35800.0,16.5156,16.5213,16.5098,16.5213,35800.0
2009-08-14 15:10:00,28.89,28.9,28.87,28.9,40900.0,16.5213,16.527,16.5098,16.527,40900.0
2009-08-14 15:20:00,28.9,28.91,28.88,28.88,33400.0,16.527,16.5327,16.5156,16.5156,33400.0
2009-08-14 15:30:00,28.88,28.94,28.88,28.94,85200.0,16.5156,16.5499,16.5156,16.5499,85200.0
2009-08-14 15:40:00,28.94,29.02,28.91,28.97,334000.0,16.5499,16.5956,16.5327,16.567,334000.0
2009-08-14 15:50:00,28.97,29.08,28.95,29.06,194300.0,16.567,16.6299,16.5556,16.6185,194300.0
2009-08-17 09:30:00,28.7,28.81,28.61,28.62,282500.0,16.4126,16.4755,16.3612,16.3669,282500.0
2009-08-17 09:40:00,28.62,28.77,28.61,28.69,170800.0,16.3669,16.4527,16.3612,16.4069,170800.0
2009-08-17 09:50:00,28.7,28.74,28.64,28.67,318000.0,16.4126,16.4355,16.3783,16.3955,318000.0
2009-08-17 10:00:00,28.66,28.78,28.66,28.74,85700.0,16.3898,16.4584,16.3898,16.4355,85700.0
2009-08-17 10:10:00,28.74,28.75,28.69,28.71,102400.0,16.4355,16.4412,16.4069,16.4183,102400.0
2009-08-17 10:20:00,28.7,28.71,28.64,28.68,78600.0,16.4126,16.4183,16.3783,16.4012,78600.0
2009-08-17 10:30:00,28.68,28.68,28.62,28.63,83700.0,16.4012,16.4012,16.3669,16.3726,83700.0
2009-08-17 10:40:00,28.64,28.66,28.63,28.64,106100.0,16.3783,16.3898,16.3726,16.3783,106100.0
2009-08-17 10:50:00,28.65,28.68,28.65,28.67,72500.0,16.384,16.4012,16.384,16.3955,72500.0
2009-08-17 11:00:00,28.67,28.68,28.65,28.65,26500.0,16.3955,16.4012,16.384,16.384,26500.0
2009-08-17 11:10:00,28.64,28.66,28.58,28.59,110900.0,16.3783,16.3898,16.344,16.3497,110900.0
2009-08-17 11:20:00,28.59,28.71,28.59,28.7,56900.0,16.3497,16.4183,16.3497,16.4126,56900.0
2009-08-17 11:30:00,28.71,28.72,28.7,28.72,35500.0,16.4183,16.4241,16.4126,16.4241,35500.0
2009-08-17 11:40:00,28.71,28.73,28.7,28.72,22600.0,16.4183,16.4298,16.4126,16.4241,22600.0
2009-08-17 11:50:00,28.72,28.77,28.72,28.74,44900.0,16.4241,16.4527,16.4241,16.4355,44900.0
2009-08-17 12:00:00,28.74,28.76,28.73,28.75,133400.0,16.4355,16.4469,16.4298,16.4412,133400.0
2009-08-17 12:10:00,28.75,28.75,28.73,28.75,28500.0,16.4412,16.4412,16.4298,16.4412,28500.0
2009-08-17 12:20:00,28.74,28.75,28.72,28.72,169300.0,16.4355,16.4412,16.4241,16.4241,169300.0
2009-08-17 12:30:00,28.72,28.76,28.72,28.74,86800.0,16.4241,16.4469,16.4241,16.4355,86800.0
2009-08-17 12:40:00,28.74,28.74,28.71,28.71,8300.0,16.4355,16.4355,16.4183,16.4183,8300.0
2009-08-17 12:50:00,28.72,28.72,28.7,28.7,40800.0,16.4241,16.4241,16.4126,16.4126,40800.0
2009-08-17 13:00:00,28.7,28.7,28.67,28.68,63700.0,16.4126,16.4126,16.3955,16.4012,63700.0
2009-08-17 13:10:00,28.67,28.7,28.67,28.7,62400.0,16.3955,16.4126,16.3955,16.4126,62400.0
2009-08-17 13:20:00,28.71,28.71,28.68,28.69,16900.0,16.4183,16.4183,16.4012,16.4069,16900.0
2009-08-17 13:30:00,28.69,28.69,28.66,28.67,43900.0,16.4069,16.4069,16.3898,16.3955,43900.0
2009-08-17 13:40:00,28.67,28.71,28.65,28.7,90100.0,16.3955,16.4183,16.384,16.4126,90100.0
2009-08-17 13:50:00,28.71,28.75,28.68,28.74,35300.0,16.4183,16.4412,16.4012,16.4355,35300.0
2009-08-17 14:00:00,28.74,28.77,28.74,28.77,26300.0,16.4355,16.4527,16.4355,16.4527,26300.0
2009-08-17 14:10:00,28.77,28.78,28.75,28.76,26600.0,16.4527,16.4584,16.4412,16.4469,26600.0
2009-08-17 14:20:00,28.76,28.76,28.71,28.76,139000.0,16.4469,16.4469,16.4183,16.4469,139000.0
2009-08-17 14:30:00,28.76,28.76,28.74,28.75,31100.0,16.4469,16.4469,16.4355,16.4412,31100.0
2009-08-17 14:40:00,28.75,28.75,28.7,28.7,51500.0,16.4412,16.4412,16.4126,16.4126,51500.0
2009-08-17 14:50:00,28.7,28.72,28.69,28.71,39400.0,16.4126,16.4241,16.4069,16.4183,39400.0
2009-08-17 15:00:00,28.72,28.75,28.71,28.74,82300.0,16.4241,16.4412,16.4183,16.4355,82300.0
2009-08-17 15:10:00,28.74,28.74,28.68,28.71,138300.0,16.4355,16.4355,16.4012,16.4183,138300.0
2009-08-17 15:20:00,28.71,28.72,28.67,28.7,58900.0,16.4183,16.4241,16.3955,16.4126,58900.0
2009-08-17 15:30:00,28.7,28.76,28.7,28.75,71200.0,16.4126,16.4469,16.4126,16.4412,71200.0
2009-08-17 15:40:00,28.75,28.76,28.68,28.7,448100.0,16.4412,16.4469,16.4012,16.4126,448100.0
2009-08-17 15:50:00,28.7,28.73,28.67,28.69,791400.0,16.4126,16.4298,16.3955,16.4069,791400.0
2009-08-18 09:30:00,28.84,28.84,28.54,28.55,161800.0,16.4927,16.4927,16.3211,16.3268,161800.0
2009-08-18 09:40:00,28.55,28.56,28.5,28.53,79700.0,16.3268,16.3326,16.2983,16.3154,79700.0
2009-08-18 09:50:00,28.52,28.6,28.51,28.58,51200.0,16.3097,16.3554,16.304,16.344,51200.0
2009-08-18 10:00:00,28.58,28.64,28.57,28.57,415700.0,16.344,16.3783,16.3383,16.3383,415700.0
2009-08-18 10:10:00,28.58,28.64,28.58,28.61,46800.0,16.344,16.3783,16.344,16.3612,46800.0
2009-08-18 10:20:00,28.61,28.63,28.6,28.61,190800.0,16.3612,16.3726,16.3554,16.3612,190800.0
2009-08-18 10:30:00,28.61,28.63,28.56,28.59,295400.0,16.3612,16.3726,16.3326,16.3497,295400.0
2009-08-18 10:40:00,28.59,28.63,28.59,28.63,46900.0,16.3497,16.3726,16.3497,16.3726,46900.0
2009-08-18 10:50:00,28.63,28.63,28.59,28.59,32900.0,16.3726,16.3726,16.3497,16.3497,32900.0
2009-08-18 11:00:00,28.59,28.61,28.58,28.6,64100.0,16.3497,16.3612,16.344,16.3554,64100.0
2009-08-18 11:10:00,28.61,28.62,28.59,28.6,70500.0,16.3612,16.3669,16.3497,16.3554,70500.0
2009-08-18 11:20:00,28.6,28.6,28.57,28.59,47400.0,16.3554,16.3554,16.3383,16.3497,47400.0
2009-08-18 11:30:00,28.6,28.7,28.6,28.7,140200.0,16.3554,16.4126,16.3554,16.4126,140200.0
2009-08-18 11:40:00,28.69,28.7,28.67,28.67,91400.0,16.4069,16.4126,16.3955,16.3955,91400.0
2009-08-18 11:50:00,28.68,28.69,28.67,28.68,64600.0,16.4012,16.4069,16.3955,16.4012,64600.0
2009-08-18 12:00:00,28.68,28.73,28.68,28.72,105000.0,16.4012,16.4298,16.4012,16.4241,105000.0
2009-08-18 12:10:00,28.72,28.74,28.71,28.72,21700.0,16.4241,16.4355,16.4183,16.4241,21700.0
2009-08-18 12:20:00,28.71,28.72,28.71,28.72,105900.0,16.4183,16.4241,16.4183,16.4241,105900.0
2009-08-18 12:30:00,28.72,28.72,28.7,28.7,206400.0,16.4241,16.4241,16.4126,16.4126,206400.0
2009-08-18 12:40:00,28.7,28.72,28.69,28.71,97000.0,16.4126,16.4241,16.4069,16.4183,97000.0
2009-08-18 12:50:00,28.71,28.72,28.7,28.71,24400.0,16.4183,16.4241,16.4126,16.4183,24400.0
2009-08-18 13:00:00,28.71,28.72,28.7,28.71,112200.0,16.4183,16.4241,16.4126,16.4183,112200.0
2009-08-18 13:10:00,28.71,28.71,28.69,28.7,46300.0,16.4183,16.4183,16.4069,16.4126,46300.0
2009-08-18 13:20:00,28.69,28.71,28.69,28.71,38100.0,16.4069,16.4183,16.4069,16.4183,38100.0
2009-08-18 13:30:00,28.71,28.72,28.68,28.69,97600.0,16.4183,16.4241,16.4012,16.4069,97600.0
2009-08-18 13:40:00,28.69,28.71,28.69,28.7,47100.0,16.4069,16.4183,16.4069,16.4126,47100.0
2009-08-18 13:50:00,28.69,28.7,28.68,28.69,33800.0,16.4069,16.4126,16.4012,16.4069,33800.0
2009-08-18 14:00:00,28.69,28.72,28.69,28.7,61000.0,16.4069,16.4241,16.4069,16.4126,61000.0
2009-08-18 14:10:00,28.71,28.71,28.68,28.68,47600.0,16.4183,16.4183,16.4012,16.4012,47600.0
2009-08-18 14:20:00,28.69,28.72,28.68,28.72,71000.0,16.4069,16.4241,16.4012,16.4241,71000.0
2009-08-18 14:30:00,28.72,28.73,28.68,28.69,104200.0,16.4241,16.4298,16.4012,16.4069,104200.0
2009-08-18 14:40:00,28.69,28.71,28.68,28.7,72900.0,16.4069,16.4183,16.4012,16.4126,72900.0
2009-08-18 14:50:00,28.71,28.71,28.69,28.69,36600.0,16.4183,16.4183,16.4069,16.4069,36600.0
2009-08-18 15:00:00,28.7,28.73,28.7,28.72,42400.0,16.4126,16.4298,16.4126,16.4241,42400.0
2009-08-18 15:10:00,28.71,28.75,28.7,28.74,181200.0,16.4183,16.4412,16.4126,16.4355,181200.0
2009-08-18 15:20:00,28.74,28.75,28.72,28.73,275400.0,16.4355,16.4412,16.4241,16.4298,275400.0
2009-08-18 15:30:00,28.73,28.75,28.73,28.74,74800.0,16.4298,16.4412,16.4298,16.4355,74800.0
2009-08-18 15:40:00,28.75,28.76,28.74,28.74,143500.0,16.4412,16.4469,16.4355,16.4355,143500.0
2009-08-18 15:50:00,28.74,28.77,28.71,28.73,272500.0,16.4355,16.4527,16.4183,16.4298,272500.0
2009-08-19 09:30:00,28.65,28.72,28.57,28.69,113900.0,16.384,16.4241,16.3383,16.4069,113900.0
2009-08-19 09:40:00,28.69,28.73,28.62,28.66,200000.0,16.4069,16.4298,16.3669,16.3898,200000.0
2009-08-19 09:50:00,28.66,28.74,28.66,28.66,115000.0,16.3898,16.4355,16.3898,16.3898,115000.0
2009-08-19 10:00:00,28.67,28.74,28.67,28.73,44300.0,16.3955,16.4355,16.3955,16.4298,44300.0
2009-08-19 10:10:00,28.72,28.74,28.7,28.72,39900.0,16.4241,16.4355,16.4126,16.4241,39900.0
2009-08-19 10:20:00,28.72,28.75,28.71,28.73,25300.0,16.4241,16.4412,16.4183,16.4298,25300.0
2009-08-19 10:30:00,28.73,28.86,28.72,28.82,596600.0,16.4298,16.5041,16.4241,16.4813,596600.0
2009-08-19 10:40:00,28.82,28.83,28.76,28.77,63000.0,16.4813,16.487,16.4469,16.4527,63000.0
2009-08-19 10:50:00,28.77,28.78,28.74,28.74,62700.0,16.4527,16.4584,16.4355,16.4355,62700.0
2009-08-19 11:00:00,28.74,28.8,28.73,28.77,157900.0,16.4355,16.4698,16.4298,16.4527,157900.0
2009-08-19 11:10:00,28.78,28.8,28.76,28.79,26800.0,16.4584,16.4698,16.4469,16.4641,26800.0
2009-08-19 11:20:00,28.78,28.79,28.76,28.78,27000.0,16.4584,16.4641,16.4469,16.4584,27000.0
2009-08-19 11:30:00,28.78,28.79,28.72,28.72,17300.0,16.4584,16.4641,16.4241,16.4241,17300.0
2009-08-19 11:40:00,28.73,28.74,28.7,28.74,26300.0,16.4298,16.4355,16.4126,16.4355,26300.0
2009-08-19 11:50:00,28.74,28.82,28.74,28.82,46500.0,16.4355,16.4813,16.4355,16.4813,46500.0
2009-08-19 12:00:00,28.82,28.87,28.82,28.87,191700.0,16.4813,16.5098,16.4813,16.5098,191700.0
2009-08-19 12:10:00,28.87,28.91,28.87,28.89,64800.0,16.5098,16.5327,16.5098,16.5213,64800.0
2009-08-19 12:20:00,28.89,28.89,28.85,28.88,40000.0,16.5213,16.5213,16.4984,16.5156,40000.0
2009-08-19 12:30:00,28.88,28.9,28.88,28.89,39400.0,16.5156,16.527,16.5156,16.5213,39400.0
2009-08-19 12:40:00,28.88,28.89,28.87,28.87,20800.0,16.5156,16.5213,16.5098,16.5098,20800.0
2009-08-19 12:50:00,28.87,28.91,28.87,28.88,26100.0,16.5098,16.5327,16.5098,16.5156,26100.0
2009-08-19 13:00:00,28.89,28.91,28.88,28.9,24200.0,16.5213,16.5327,16.5156,16.527,24200.0
2009-08-19 13:10:00,28.91,28.93,28.89,28.9,30400.0,16.5327,16.5442,16.5213,16.527,30400.0
2009-08-19 13:20:00,28.89,28.92,28.89,28.9,21200.0,16.5213,16.5384,16.5213,16.527,21200.0
2009-08-19 13:30:00,28.9,28.92,28.89,28.91,66000.0,16.527,16.5384,16.5213,16.5327,66000.0
2009-08-19 13:40:00,28.92,28.96,28.91,28.96,43400.0,16.5384,16.5613,16.5327,16.5613,43400.0
2009-08-19 13:50:00,28.95,28.96,28.92,28.94,26700.0,16.5556,16.5613,16.5384,16.5499,26700.0
2009-08-19 14:00:00,28.94,28.95,28.93,28.94,37300.0,16.5499,16.5556,16.5442,16.5499,37300.0
2009-08-19 14:10:00,28.94,28.97,28.94,28.96,13600.0,16.5499,16.567,16.5499,16.5613,13600.0
2009-08-19 14:20:00,28.96,28.98,28.94,28.94,40100.0,16.5613,16.5728,16.5499,16.5499,40100.0
2009-08-19 14:30:00,28.95,28.96,28.93,28.94,31300.0,16.5556,16.5613,16.5442,16.5499,31300.0
2009-08-19 14:40:00,28.95,28.96,28.94,28.94,29800.0,16.5556,16.5613,16.5499,16.5499,29800.0
2009-08-19 14:50:00,28.94,28.95,28.93,28.95,34400.0,16.5499,16.5556,16.5442,16.5556,34400.0
2009-08-19 15:00:00,28.94,28.95,28.86,28.86,121800.0,16.5499,16.5556,16.5041,16.5041,121800.0
2009-08-19 15:10:00,28.87,28.87,28.83,28.85,128700.0,16.5098,16.5098,16.487,16.4984,128700.0
2009-08-19 15:20:00,28.86,28.89,28.85,28.89,61400.0,16.5041,16.5213,16.4984,16.5213,61400.0
2009-08-19 15:30:00,28.89,28.9,28.87,28.9,125300.0,16.5213,16.527,16.5098,16.527,125300.0
2009-08-19 15:40:00,28.9,28.94,28.9,28.9,319300.0,16.527,16.5499,16.527,16.527,319300.0
2009-08-19 15:50:00,28.9,28.94,28.9,28.92,328900.0,16.527,16.5499,16.527,16.5384,328900.0
2009-08-20 09:30:00,28.98,28.98,28.8,28.87,212600.0,16.5728,16.5728,16.4698,16.5098,212600.0
2009-08-20 09:40:00,28.87,28.95,28.86,28.93,88200.0,16.5098,16.5556,16.5041,16.5442,88200.0
2009-08-20 09:50:00,28.93,28.97,28.89,28.96,98700.0,16.5442,16.567,16.5213,16.5613,98700.0
2009-08-20 10:00:00,28.95,29.01,28.91,28.93,171200.0,16.5556,16.5899,16.5327,16.5442,171200.0
2009-08-20 10:10:00,28.93,29.0,28.91,28.98,168100.0,16.5442,16.5842,16.5327,16.5728,168100.0
2009-08-20 10:20:00,28.98,29.02,28.96,28.98,67200.0,16.5728,16.5956,16.5613,16.5728,67200.0
2009-08-20 10:30:00,28.98,29.0,28.97,28.97,73800.0,16.5728,16.5842,16.567,16.567,73800.0
2009-08-20 10:40:00,28.97,29.01,28.97,28.98,31000.0,16.567,16.5899,16.567,16.5728,31000.0
2009-08-20 10:50:00,28.98,28.98,28.93,28.95,28200.0,16.5728,16.5728,16.5442,16.5556,28200.0
2009-08-20 11:00:00,28.94,28.96,28.93,28.95,26000.0,16.5499,16.5613,16.5442,16.5556,26000.0
2009-08-20 11:10:00,28.96,28.98,28.95,28.96,58800.0,16.5613,16.5728,16.5556,16.5613,58800.0
2009-08-20 11:20:00,28.96,28.97,28.93,28.94,174800.0,16.5613,16.567,16.5442,16.5499,174800.0
2009-08-20 11:30:00,28.94,28.95,28.92,28.93,36500.0,16.5499,16.5556,16.5384,16.5442,36500.0
2009-08-20 11:40:00,28.92,28.95,28.92,28.94,15900.0,16.5384,16.5556,16.5384,16.5499,15900.0
2009-08-20 11:50:00,28.95,28.96,28.93,28.94,17600.0,16.5556,16.5613,16.5442,16.5499,17600.0
2009-08-20 12:00:00,28.95,28.95,28.93,28.94,9700.0,16.5556,16.5556,16.5442,16.5499,9700.0
2009-08-20 12:10:00,28.93,28.94,28.91,28.91,10600.0,16.5442,16.5499,16.5327,16.5327,10600.0
2009-08-20 12:20:00,28.9,28.91,28.89,28.9,18100.0,16.527,16.5327,16.5213,16.527,18100.0
2009-08-20 12:30:00,28.9,28.91,28.89,28.9,16300.0,16.527,16.5327,16.5213,16.527,16300.0
2009-08-20 12:40:00,28.91,28.92,28.9,28.9,22000.0,16.5327,16.5384,16.527,16.527,22000.0
2009-08-20 12:50:00,28.9,28.9,28.88,28.89,19900.0,16.527,16.527,16.5156,16.5213,19900.0
2009-08-20 13:00:00,28.89,28.91,28.89,28.9,15300.0,16.5213,16.5327,16.5213,16.527,15300.0
2009-08-20 13:10:00,28.9,28.91,28.89,28.9,16500.0,16.527,16.5327,16.5213,16.527,16500.0
2009-08-20 13:20:00,28.9,28.92,28.89,28.92,11700.0,16.527,16.5384,16.5213,16.5384,11700.0
2009-08-20 13:30:00,28.92,28.93,28.91,28.92,13700.0,16.5384,16.5442,16.5327,16.5384,13700.0
2009-08-20 13:40:00,28.92,28.93,28.9,28.91,20500.0,16.5384,16.5442,16.527,16.5327,20500.0
2009-08-20 13:50:00,28.91,28.92,28.9,28.92,12200.0,16.5327,16.5384,16.527,16.5384,12200.0
2009-08-20 14:00:00,28.92,28.95,28.91,28.95,18000.0,16.5384,16.5556,16.5327,16.5556,18000.0
2009-08-20 14:10:00,28.94,28.94,28.93,28.93,29300.0,16.5499,16.5499,16.5442,16.5442,29300.0
2009-08-20 14:20:00,28.93,28.95,28.92,28.94,30200.0,16.5442,16.5556,16.5384,16.5499,30200.0
2009-08-20 14:30:00,28.94,28.94,28.92,28.93,80400.0,16.5499,16.5499,16.5384,16.5442,80400.0
2009-08-20 14:40:00,28.93,28.94,28.92,28.94,27400.0,16.5442,16.5499,16.5384,16.5499,27400.0
2009-08-20 14:50:00,28.93,28.98,28.93,28.96,335400.0,16.5442,16.5728,16.5442,16.5613,335400.0
2009-08-20 15:00:00,28.97,29.03,28.96,29.02,300500.0,16.567,16.6013,16.5613,16.5956,300500.0
2009-08-20 15:10:00,29.02,29.03,29.0,29.02,212400.0,16.5956,16.6013,16.5842,16.5956,212400.0
2009-08-20 15:20:00,29.02,29.04,29.01,29.02,37100.0,16.5956,16.6071,16.5899,16.5956,37100.0
2009-08-20 15:30:00,29.04,29.1,29.03,29.1,274600.0,16.6071,16.6414,16.6013,16.6414,274600.0
2009-08-20 15:40:00,29.1,29.12,29.09,29.11,355900.0,16.6414,16.6528,16.6357,16.6471,355900.0
2009-08-20 15:50:00,29.11,29.13,29.1,29.1,634100.0,16.6471,16.6585,16.6414,16.6414,634100.0
2009-08-21 09:30:00,29.24,29.37,29.2,29.33,303600.0,16.7214,16.7958,16.6986,16.7729,303600.0
2009-08-21 09:40:00,29.33,29.37,29.28,29.29,86700.0,16.7729,16.7958,16.7443,16.75,86700.0
2009-08-21 09:50:00,29.29,29.37,29.27,29.37,109400.0,16.75,16.7958,16.7386,16.7958,109400.0
2009-08-21 10:00:00,29.37,29.48,29.36,29.44,391800.0,16.7958,16.8587,16.7901,16.8358,391800.0
2009-08-21 10:10:00,29.43,29.5,29.39,29.48,347400.0,16.8301,16.8701,16.8072,16.8587,347400.0
2009-08-21 10:20:00,29.47,29.5,29.44,29.44,167700.0,16.853,16.8701,16.8358,16.8358,167700.0
2009-08-21 10:30:00,29.45,29.47,29.44,29.47,121700.0,16.8415,16.853,16.8358,16.853,121700.0
2009-08-21 10:40:00,29.47,29.47,29.44,29.44,157400.0,16.853,16.853,16.8358,16.8358,157400.0
2009-08-21 10:50:00,29.43,29.47,29.43,29.47,74600.0,16.8301,16.853,16.8301,16.853,74600.0
2009-08-21 11:00:00,29.46,29.47,29.44,29.45,39700.0,16.8473,16.853,16.8358,16.8415,39700.0
2009-08-21 11:10:00,29.44,29.45,29.39,29.4,340100.0,16.8358,16.8415,16.8072,16.8129,340100.0
2009-08-21 11:20:00,29.39,29.46,29.39,29.45,49800.0,16.8072,16.8473,16.8072,16.8415,49800.0
2009-08-21 11:30:00,29.45,29.49,29.45,29.47,51300.0,16.8415,16.8644,16.8415,16.853,51300.0
2009-08-21 11:40:00,29.47,29.52,29.47,29.52,158200.0,16.853,16.8816,16.853,16.8816,158200.0
2009-08-21 11:50:00,29.52,29.54,29.5,29.53,152100.0,16.8816,16.893,16.8701,16.8873,152100.0
2009-08-21 12:00:00,29.53,29.54,29.45,29.47,420300.0,16.8873,16.893,16.8415,16.853,420300.0
2009-08-21 12:10:00,29.46,29.47,29.45,29.46,72700.0,16.8473,16.853,16.8415,16.8473,72700.0
2009-08-21 12:20:00,29.46,29.5,29.45,29.5,58900.0,16.8473,16.8701,16.8415,16.8701,58900.0
2009-08-21 12:30:00,29.5,29.51,29.49,29.5,29900.0,16.8701,16.8758,16.8644,16.8701,29900.0
2009-08-21 12:40:00,29.5,29.53,29.5,29.52,20800.0,16.8701,16.8873,16.8701,16.8816,20800.0
2009-08-21 12:50:00,29.52,29.54,29.49,29.5,355600.0,16.8816,16.893,16.8644,16.8701,355600.0
2009-08-21 13:00:00,29.49,29.51,29.48,29.5,261400.0,16.8644,16.8758,16.8587,16.8701,261400.0
2009-08-21 13:10:00,29.5,29.51,29.49,29.51,14700.0,16.8701,16.8758,16.8644,16.8758,14700.0
2009-08-21 13:20:00,29.5,29.52,29.5,29.52,17000.0,16.8701,16.8816,16.8701,16.8816,17000.0
2009-08-21 13:30:00,29.51,29.53,29.51,29.52,60500.0,16.8758,16.8873,16.8758,16.8816,60500.0
2009-08-21 13:40:00,29.52,29.53,29.51,29.52,38200.0,16.8816,16.8873,16.8758,16.8816,38200.0
2009-08-21 13:50:00,29.52,29.54,29.51,29.54,28400.0,16.8816,16.893,16.8758,16.893,28400.0
2009-08-21 14:00:00,29.53,29.54,29.52,29.54,27300.0,16.8873,16.893,16.8816,16.893,27300.0
2009-08-21 14:10:00,29.54,29.57,29.53,29.54,55800.0,16.893,16.9102,16.8873,16.893,55800.0
2009-08-21 14:20:00,29.54,29.55,29.54,29.55,35300.0,16.893,16.8987,16.893,16.8987,35300.0
2009-08-21 14:30:00,29.55,29.58,29.55,29.57,116300.0,16.8987,16.9159,16.8987,16.9102,116300.0
2009-08-21 14:40:00,29.57,29.57,29.56,29.57,28100.0,16.9102,16.9102,16.9044,16.9102,28100.0
2009-08-21 14:50:00,29.56,29.61,29.56,29.61,25200.0,16.9044,16.933,16.9044,16.933,25200.0
2009-08-21 15:00:00,29.61,29.66,29.6,29.65,145800.0,16.933,16.9616,16.9273,16.9559,145800.0
2009-08-21 15:10:00,29.66,29.73,29.65,29.72,248400.0,16.9616,17.0017,16.9559,16.9959,248400.0
2009-08-21 15:20:00,29.72,29.72,29.7,29.7,80000.0,16.9959,16.9959,16.9845,16.9845,80000.0
2009-08-21 15:30:00,29.7,29.72,29.68,29.7,230100.0,16.9845,16.9959,16.9731,16.9845,230100.0
2009-08-21 15:40:00,29.7,29.71,29.66,29.68,742100.0,16.9845,16.9902,16.9616,16.9731,742100.0
2009-08-21 15:50:00,29.67,29.71,29.65,29.69,1287400.0,16.9673,16.9902,16.9559,16.9788,1287400.0
2009-08-24 09:30:00,29.79,29.86,29.65,29.74,88900.0,17.036,17.076,16.9559,17.0074,88900.0
2009-08-24 09:40:00,29.74,29.82,29.72,29.79,130700.0,17.0074,17.0531,16.9959,17.036,130700.0
2009-08-24 09:50:00,29.8,29.82,29.77,29.8,81900.0,17.0417,17.0531,17.0245,17.0417,81900.0
2009-08-24 10:00:00,29.79,29.8,29.73,29.75,83200.0,17.036,17.0417,17.0017,17.0131,83200.0
2009-08-24 10:10:00,29.76,29.78,29.75,29.78,44300.0,17.0188,17.0302,17.0131,17.0302,44300.0
2009-08-24 10:20:00,29.78,29.83,29.78,29.83,91200.0,17.0302,17.0588,17.0302,17.0588,91200.0
2009-08-24 10:30:00,29.82,29.83,29.79,29.8,82500.0,17.0531,17.0588,17.036,17.0417,82500.0
2009-08-24 10:40:00,29.8,29.82,29.8,29.82,117400.0,17.0417,17.0531,17.0417,17.0531,117400.0
2009-08-24 10:50:00,29.82,29.82,29.8,29.81,61200.0,17.0531,17.0531,17.0417,17.0474,61200.0
2009-08-24 11:00:00,29.8,29.81,29.78,29.78,89100.0,17.0417,17.0474,17.0302,17.0302,89100.0
2009-08-24 11:10:00,29.78,29.79,29.74,29.74,49800.0,17.0302,17.036,17.0074,17.0074,49800.0
2009-08-24 11:20:00,29.75,29.75,29.69,29.69,76000.0,17.0131,17.0131,16.9788,16.9788,76000.0
2009-08-24 11:30:00,29.69,29.7,29.68,29.69,66200.0,16.9788,16.9845,16.9731,16.9788,66200.0
2009-08-24 11:40:00,29.69,29.7,29.67,29.67,27600.0,16.9788,16.9845,16.9673,16.9673,27600.0
2009-08-24 11:50:00,29.67,29.68,29.66,29.67,39600.0,16.9673,16.9731,16.9616,16.9673,39600.0
2009-08-24 12:00:00,29.68,29.68,29.65,29.66,60400.0,16.9731,16.9731,16.9559,16.9616,60400.0
2009-08-24 12:10:00,29.65,29.69,29.65,29.67,69100.0,16.9559,16.9788,16.9559,16.9673,69100.0
2009-08-24 12:20:00,29.68,29.68,29.64,29.64,49000.0,16.9731,16.9731,16.9502,16.9502,49000.0
2009-08-24 12:30:00,29.65,29.65,29.62,29.63,21500.0,16.9559,16.9559,16.9387,16.9445,21500.0
2009-08-24 12:40:00,29.63,29.66,29.63,29.66,39400.0,16.9445,16.9616,16.9445,16.9616,39400.0
2009-08-24 12:50:00,29.66,29.67,29.65,29.66,42200.0,16.9616,16.9673,16.9559,16.9616,42200.0
2009-08-24 13:00:00,29.66,29.68,29.61,29.62,80500.0,16.9616,16.9731,16.933,16.9387,80500.0
2009-08-24 13:10:00,29.61,29.65,29.6,29.63,70000.0,16.933,16.9559,16.9273,16.9445,70000.0
2009-08-24 13:20:00,29.64,29.64,29.58,29.59,65400.0,16.9502,16.9502,16.9159,16.9216,65400.0
2009-08-24 13:30:00,29.59,29.6,29.58,29.58,24700.0,16.9216,16.9273,16.9159,16.9159,24700.0
2009-08-24 13:40:00,29.57,29.6,29.56,29.6,88900.0,16.9102,16.9273,16.9044,16.9273,88900.0
2009-08-24 13:50:00,29.61,29.62,29.6,29.61,33000.0,16.933,16.9387,16.9273,16.933,33000.0
2009-08-24 14:00:00,29.61,29.63,29.6,29.62,39900.0,16.933,16.9445,16.9273,16.9387,39900.0
2009-08-24 14:10:00,29.62,29.63,29.61,29.62,69800.0,16.9387,16.9445,16.933,16.9387,69800.0
2009-08-24 14:20:00,29.61,29.62,29.61,29.61,15800.0,16.933,16.9387,16.933,16.933,15800.0
2009-08-24 14:30:00,29.61,29.63,29.6,29.63,59700.0,16.933,16.9445,16.9273,16.9445,59700.0
2009-08-24 14:40:00,29.63,29.63,29.6,29.6,17500.0,16.9445,16.9445,16.9273,16.9273,17500.0
2009-08-24 14:50:00,29.6,29.62,29.6,29.61,41000.0,16.9273,16.9387,16.9273,16.933,41000.0
2009-08-24 15:00:00,29.61,29.63,29.59,29.59,90500.0,16.933,16.9445,16.9216,16.9216,90500.0
2009-08-24 15:10:00,29.59,29.61,29.59,29.59,47100.0,16.9216,16.933,16.9216,16.9216,47100.0
2009-08-24 15:20:00,29.59,29.62,29.59,29.62,45900.0,16.9216,16.9387,16.9216,16.9387,45900.0
2009-08-24 15:30:00,29.61,29.69,29.61,29.68,114500.0,16.933,16.9788,16.933,16.9731,114500.0
2009-08-24 15:40:00,29.68,29.71,29.67,29.71,338800.0,16.9731,16.9902,16.9673,16.9902,338800.0
2009-08-24 15:50:00,29.71,29.74,29.69,29.74,343900.0,16.9902,17.0074,16.9788,17.0074,343900.0
2009-08-25 09:30:00,29.77,29.83,29.68,29.71,102800.0,17.0245,17.0588,16.9731,16.9902,102800.0
2009-08-25 09:40:00,29.71,29.76,29.71,29.73,97500.0,16.9902,17.0188,16.9902,17.0017,97500.0
2009-08-25 09:50:00,29.74,29.75,29.69,29.74,57000.0,17.0074,17.0131,16.9788,17.0074,57000.0
2009-08-25 10:00:00,29.73,29.88,29.73,29.82,294800.0,17.0017,17.0874,17.0017,17.0531,294800.0
2009-08-25 10:10:00,29.82,29.85,29.69,29.69,97700.0,17.0531,17.0703,16.9788,16.9788,97700.0
2009-08-25 10:20:00,29.69,29.74,29.69,29.73,129700.0,16.9788,17.0074,16.9788,17.0017,129700.0
2009-08-25 10:30:00,29.72,29.77,29.71,29.75,56500.0,16.9959,17.0245,16.9902,17.0131,56500.0
2009-08-25 10:40:00,29.75,29.78,29.75,29.77,44000.0,17.0131,17.0302,17.0131,17.0245,44000.0
2009-08-25 10:50:00,29.76,29.78,29.74,29.75,27600.0,17.0188,17.0302,17.0074,17.0131,27600.0
2009-08-25 11:00:00,29.75,29.79,29.74,29.76,49200.0,17.0131,17.036,17.0074,17.0188,49200.0
2009-08-25 11:10:00,29.75,29.76,29.74,29.75,16100.0,17.0131,17.0188,17.0074,17.0131,16100.0
2009-08-25 11:20:00,29.74,29.76,29.72,29.76,36000.0,17.0074,17.0188,16.9959,17.0188,36000.0
2009-08-25 11:30:00,29.75,29.77,29.74,29.76,17700.0,17.0131,17.0245,17.0074,17.0188,17700.0
2009-08-25 11:40:00,29.77,29.79,29.75,29.79,35100.0,17.0245,17.036,17.0131,17.036,35100.0
2009-08-25 11:50:00,29.79,29.81,29.77,29.79,86100.0,17.036,17.0474,17.0245,17.036,86100.0
2009-08-25 12:00:00,29.8,29.82,29.79,29.81,37700.0,17.0417,17.0531,17.036,17.0474,37700.0
2009-08-25 12:10:00,29.81,29.81,29.79,29.8,19600.0,17.0474,17.0474,17.036,17.0417,19600.0
2009-08-25 12:20:00,29.8,29.84,29.79,29.83,17700.0,17.0417,17.0646,17.036,17.0588,17700.0
2009-08-25 12:30:00,29.83,29.86,29.83,29.85,26300.0,17.0588,17.076,17.0588,17.0703,26300.0
2009-08-25 12:40:00,29.85,29.85,29.83,29.84,17900.0,17.0703,17.0703,17.0588,17.0646,17900.0
2009-08-25 12:50:00,29.83,29.83,29.78,29.78,21100.0,17.0588,17.0588,17.0302,17.0302,21100.0
2009-08-25 13:00:00,29.77,29.79,29.76,29.76,14500.0,17.0245,17.036,17.0188,17.0188,14500.0
2009-08-25 13:10:00,29.77,29.77,29.73,29.74,14900.0,17.0245,17.0245,17.0017,17.0074,14900.0
2009-08-25 13:20:00,29.74,29.74,29.67,29.68,39600.0,17.0074,17.0074,16.9673,16.9731,39600.0
2009-08-25 13:30:00,29.68,29.69,29.66,29.68,21000.0,16.9731,16.9788,16.9616,16.9731,21000.0
2009-08-25 13:40:00,29.68,29.71,29.67,29.71,108800.0,16.9731,16.9902,16.9673,16.9902,108800.0
2009-08-25 13:50:00,29.71,29.72,29.69,29.71,65000.0,16.9902,16.9959,16.9788,16.9902,65000.0
2009-08-25 14:00:00,29.72,29.73,29.71,29.72,30600.0,16.9959,17.0017,16.9902,16.9959,30600.0
2009-08-25 14:10:00,29.71,29.72,29.7,29.71,19500.0,16.9902,16.9959,16.9845,16.9902,19500.0
2009-08-25 14:20:00,29.7,29.71,29.69,29.7,81200.0,16.9845,16.9902,16.9788,16.9845,81200.0
2009-08-25 14:30:00,29.69,29.69,29.61,29.62,40300.0,16.9788,16.9788,16.933,16.9387,40300.0
2009-08-25 14:40:00,29.62,29.63,29.6,29.63,44600.0,16.9387,16.9445,16.9273,16.9445,44600.0
2009-08-25 14:50:00,29.63,29.65,29.62,29.64,66900.0,16.9445,16.9559,16.9387,16.9502,66900.0
2009-08-25 15:00:00,29.64,29.69,29.64,29.67,55700.0,16.9502,16.9788,16.9502,16.9673,55700.0
2009-08-25 15:10:00,29.67,29.69,29.66,29.67,30100.0,16.9673,16.9788,16.9616,16.9673,30100.0
2009-08-25 15:20:00,29.66,29.71,29.66,29.68,40200.0,16.9616,16.9902,16.9616,16.9731,40200.0
2009-08-25 15:30:00,29.67,29.67,29.61,29.64,101600.0,16.9673,16.9673,16.933,16.9502,101600.0
2009-08-25 15:40:00,29.64,29.64,29.58,29.59,150000.0,16.9502,16.9502,16.9159,16.9216,150000.0
2009-08-25 15:50:00,29.59,29.65,29.57,29.59,415600.0,16.9216,16.9559,16.9102,16.9216,415600.0
2009-08-26 09:30:00,29.61,29.61,29.4,29.41,65200.0,16.933,16.933,16.8129,16.8187,65200.0
2009-08-26 09:40:00,29.42,29.42,29.36,29.38,181700.0,16.8244,16.8244,16.7901,16.8015,181700.0
2009-08-26 09:50:00,29.39,29.45,29.38,29.41,133500.0,16.8072,16.8415,16.8015,16.8187,133500.0
2009-08-26 10:00:00,29.43,29.52,29.41,29.52,127900.0,16.8301,16.8816,16.8187,16.8816,127900.0
2009-08-26 10:10:00,29.52,29.58,29.52,29.57,81900.0,16.8816,16.9159,16.8816,16.9102,81900.0
2009-08-26 10:20:00,29.57,29.61,29.56,29.6,66900.0,16.9102,16.933,16.9044,16.9273,66900.0
2009-08-26 10:30:00,29.61,29.66,29.59,29.66,123500.0,16.933,16.9616,16.9216,16.9616,123500.0
2009-08-26 10:40:00,29.67,29.68,29.57,29.6,89300.0,16.9673,16.9731,16.9102,16.9273,89300.0
2009-08-26 10:50:00,29.6,29.61,29.57,29.6,60700.0,16.9273,16.933,16.9102,16.9273,60700.0
2009-08-26 11:00:00,29.61,29.64,29.58,29.61,164400.0,16.933,16.9502,16.9159,16.933,164400.0
2009-08-26 11:10:00,29.61,29.62,29.59,29.6,23300.0,16.933,16.9387,16.9216,16.9273,23300.0
2009-08-26 11:20:00,29.6,29.61,29.58,29.6,36000.0,16.9273,16.933,16.9159,16.9273,36000.0
2009-08-26 11:30:00,29.59,29.6,29.53,29.54,50100.0,16.9216,16.9273,16.8873,16.893,50100.0
2009-08-26 11:40:00,29.55,29.55,29.51,29.52,100200.0,16.8987,16.8987,16.8758,16.8816,100200.0
2009-08-26 11:50:00,29.53,29.54,29.51,29.51,27000.0,16.8873,16.893,16.8758,16.8758,27000.0
2009-08-26 12:00:00,29.51,29.52,29.5,29.51,16000.0,16.8758,16.8816,16.8701,16.8758,16000.0
2009-08-26 12:10:00,29.51,29.53,29.51,29.52,19700.0,16.8758,16.8873,16.8758,16.8816,19700.0
2009-08-26 12:20:00,29.53,29.55,29.52,29.54,83700.0,16.8873,16.8987,16.8816,16.893,83700.0
2009-08-26 12:30:00,29.54,29.55,29.52,29.53,23700.0,16.893,16.8987,16.8816,16.8873,23700.0
2009-08-26 12:40:00,29.53,29.53,29.5,29.51,20700.0,16.8873,16.8873,16.8701,16.8758,20700.0
2009-08-26 12:50:00,29.51,29.54,29.5,29.54,90500.0,16.8758,16.893,16.8701,16.893,90500.0
2009-08-26 13:00:00,29.54,29.55,29.52,29.52,18700.0,16.893,16.8987,16.8816,16.8816,18700.0
2009-08-26 13:10:00,29.54,29.55,29.53,29.55,13300.0,16.893,16.8987,16.8873,16.8987,13300.0
2009-08-26 13:20:00,29.54,29.55,29.53,29.55,15800.0,16.893,16.8987,16.8873,16.8987,15800.0
2009-08-26 13:30:00,29.55,29.57,29.55,29.56,16800.0,16.8987,16.9102,16.8987,16.9044,16800.0
2009-08-26 13:40:00,29.56,29.57,29.56,29.56,5300.0,16.9044,16.9102,16.9044,16.9044,5300.0
2009-08-26 13:50:00,29.56,29.61,29.55,29.61,39500.0,16.9044,16.933,16.8987,16.933,39500.0
2009-08-26 14:00:00,29.61,29.62,29.6,29.6,28100.0,16.933,16.9387,16.9273,16.9273,28100.0
2009-08-26 14:10:00,29.6,29.61,29.59,29.6,10600.0,16.9273,16.933,16.9216,16.9273,10600.0
2009-08-26 14:20:00,29.61,29.61,29.58,29.58,32300.0,16.933,16.933,16.9159,16.9159,32300.0
2009-08-26 14:30:00,29.59,29.6,29.55,29.57,43200.0,16.9216,16.9273,16.8987,16.9102,43200.0
2009-08-26 14:40:00,29.57,29.59,29.56,29.59,47200.0,16.9102,16.9216,16.9044,16.9216,47200.0
2009-08-26 14:50:00,29.59,29.59,29.48,29.48,173300.0,16.9216,16.9216,16.8587,16.8587,173300.0
2009-08-26 15:00:00,29.48,29.5,29.47,29.49,72600.0,16.8587,16.8701,16.853,16.8644,72600.0
2009-08-26 15:10:00,29.5,29.51,29.48,29.5,50300.0,16.8701,16.8758,16.8587,16.8701,50300.0
2009-08-26 15:20:00,29.51,29.54,29.5,29.54,142900.0,16.8758,16.893,16.8701,16.893,142900.0
2009-08-26 15:30:00,29.53,29.54,29.5,29.51,107600.0,16.8873,16.893,16.8701,16.8758,107600.0
2009-08-26 15:40:00,29.51,29.56,29.5,29.55,180000.0,16.8758,16.9044,16.8701,16.8987,180000.0
2009-08-26 15:50:00,29.56,29.61,29.56,29.58,405100.0,16.9044,16.933,16.9044,16.9159,405100.0
2009-08-27 09:30:00,29.6,29.61,29.41,29.42,224600.0,16.9273,16.933,16.8187,16.8244,224600.0
2009-08-27 09:40:00,29.42,29.42,29.37,29.38,214200.0,16.8244,16.8244,16.7958,16.8015,214200.0
2009-08-27 09:50:00,29.38,29.44,29.34,29.41,339500.0,16.8015,16.8358,16.7786,16.8187,339500.0
2009-08-27 10:00:00,29.41,29.49,29.37,29.44,277500.0,16.8187,16.8644,16.7958,16.8358,277500.0
2009-08-27 10:10:00,29.45,29.45,29.42,29.42,69500.0,16.8415,16.8415,16.8244,16.8244,69500.0
2009-08-27 10:20:00,29.43,29.46,29.41,29.44,113100.0,16.8301,16.8473,16.8187,16.8358,113100.0
2009-08-27 10:30:00,29.45,29.45,29.39,29.41,168400.0,16.8415,16.8415,16.8072,16.8187,168400.0
2009-08-27 10:40:00,29.41,29.45,29.4,29.41,93400.0,16.8187,16.8415,16.8129,16.8187,93400.0
2009-08-27 10:50:00,29.41,29.42,29.36,29.37,80000.0,16.8187,16.8244,16.7901,16.7958,80000.0
2009-08-27 11:00:00,29.36,29.39,29.36,29.38,46500.0,16.7901,16.8072,16.7901,16.8015,46500.0
2009-08-27 11:10:00,29.39,29.39,29.36,29.37,40200.0,16.8072,16.8072,16.7901,16.7958,40200.0
2009-08-27 11:20:00,29.37,29.4,29.36,29.39,46600.0,16.7958,16.8129,16.7901,16.8072,46600.0
2009-08-27 11:30:00,29.39,29.39,29.36,29.37,53100.0,16.8072,16.8072,16.7901,16.7958,53100.0
2009-08-27 11:40:00,29.38,29.41,29.36,29.41,55100.0,16.8015,16.8187,16.7901,16.8187,55100.0
2009-08-27 11:50:00,29.41,29.44,29.38,29.44,45800.0,16.8187,16.8358,16.8015,16.8358,45800.0
2009-08-27 12:00:00,29.44,29.46,29.43,29.45,19800.0,16.8358,16.8473,16.8301,16.8415,19800.0
2009-08-27 12:10:00,29.45,29.45,29.42,29.42,10800.0,16.8415,16.8415,16.8244,16.8244,10800.0
2009-08-27 12:20:00,29.42,29.49,29.41,29.48,44100.0,16.8244,16.8644,16.8187,16.8587,44100.0
2009-08-27 12:30:00,29.49,29.5,29.45,29.46,258100.0,16.8644,16.8701,16.8415,16.8473,258100.0
2009-08-27 12:40:00,29.46,29.47,29.45,29.46,26100.0,16.8473,16.853,16.8415,16.8473,26100.0
2009-08-27 12:50:00,29.47,29.48,29.46,29.47,10200.0,16.853,16.8587,16.8473,16.853,10200.0
2009-08-27 13:00:00,29.48,29.48,29.47,29.48,13400.0,16.8587,16.8587,16.853,16.8587,13400.0
2009-08-27 13:10:00,29.47,29.47,29.45,29.47,22500.0,16.853,16.853,16.8415,16.853,22500.0
2009-08-27 13:20:00,29.47,29.48,29.45,29.46,22600.0,16.853,16.8587,16.8415,16.8473,22600.0
2009-08-27 13:30:00,29.46,29.55,29.46,29.51,568000.0,16.8473,16.8987,16.8473,16.8758,568000.0
2009-08-27 13:40:00,29.51,29.52,29.45,29.46,46200.0,16.8758,16.8816,16.8415,16.8473,46200.0
2009-08-27 13:50:00,29.46,29.51,29.45,29.47,33000.0,16.8473,16.8758,16.8415,16.853,33000.0
2009-08-27 14:00:00,29.48,29.5,29.48,29.49,29900.0,16.8587,16.8701,16.8587,16.8644,29900.0
2009-08-27 14:10:00,29.49,29.5,29.46,29.48,108700.0,16.8644,16.8701,16.8473,16.8587,108700.0
2009-08-27 14:20:00,29.48,29.5,29.48,29.49,70700.0,16.8587,16.8701,16.8587,16.8644,70700.0
2009-08-27 14:30:00,29.5,29.58,29.5,29.56,67700.0,16.8701,16.9159,16.8701,16.9044,67700.0
2009-08-27 14:40:00,29.55,29.62,29.55,29.59,167300.0,16.8987,16.9387,16.8987,16.9216,167300.0
2009-08-27 14:50:00,29.59,29.6,29.55,29.57,183500.0,16.9216,16.9273,16.8987,16.9102,183500.0
2009-08-27 15:00:00,29.56,29.57,29.52,29.55,39400.0,16.9044,16.9102,16.8816,16.8987,39400.0
2009-08-27 15:10:00,29.54,29.56,29.53,29.55,60600.0,16.893,16.9044,16.8873,16.8987,60600.0
2009-08-27 15:20:00,29.55,29.57,29.51,29.52,139700.0,16.8987,16.9102,16.8758,16.8816,139700.0
2009-08-27 15:30:00,29.52,29.54,29.5,29.53,247400.0,16.8816,16.893,16.8701,16.8873,247400.0
2009-08-27 15:40:00,29.53,29.53,29.46,29.49,325200.0,16.8873,16.8873,16.8473,16.8644,325200.0
2009-08-27 15:50:00,29.49,29.53,29.48,29.52,345200.0,16.8644,16.8873,16.8587,16.8816,345200.0
2009-08-28 09:30:00,29.59,29.66,29.44,29.57,476300.0,16.9216,16.9616,16.8358,16.9102,476300.0
2009-08-28 09:40:00,29.57,29.59,29.43,29.48,343500.0,16.9102,16.9216,16.8301,16.8587,343500.0
2009-08-28 09:50:00,29.48,29.49,29.36,29.38,113600.0,16.8587,16.8644,16.7901,16.8015,113600.0
2009-08-28 10:00:00,29.37,29.39,29.34,29.34,124000.0,16.7958,16.8072,16.7786,16.7786,124000.0
2009-08-28 10:10:00,29.33,29.42,29.33,29.38,104100.0,16.7729,16.8244,16.7729,16.8015,104100.0
2009-08-28 10:20:00,29.38,29.38,29.31,29.35,59200.0,16.8015,16.8015,16.7615,16.7843,59200.0
2009-08-28 10:30:00,29.35,29.43,29.35,29.43,68800.0,16.7843,16.8301,16.7843,16.8301,68800.0
2009-08-28 10:40:00,29.44,29.47,29.43,29.47,47700.0,16.8358,16.853,16.8301,16.853,47700.0
2009-08-28 10:50:00,29.47,29.49,29.46,29.48,50900.0,16.853,16.8644,16.8473,16.8587,50900.0
2009-08-28 11:00:00,29.48,29.48,29.44,29.45,29500.0,16.8587,16.8587,16.8358,16.8415,29500.0
2009-08-28 11:10:00,29.45,29.45,29.42,29.43,26600.0,16.8415,16.8415,16.8244,16.8301,26600.0
2009-08-28 11:20:00,29.44,29.45,29.43,29.45,23100.0,16.8358,16.8415,16.8301,16.8415,23100.0
2009-08-28 11:30:00,29.44,29.45,29.42,29.43,29700.0,16.8358,16.8415,16.8244,16.8301,29700.0
2009-08-28 11:40:00,29.43,29.45,29.42,29.45,30600.0,16.8301,16.8415,16.8244,16.8415,30600.0
2009-08-28 11:50:00,29.45,29.45,29.43,29.45,34300.0,16.8415,16.8415,16.8301,16.8415,34300.0
2009-08-28 12:00:00,29.45,29.46,29.43,29.44,44600.0,16.8415,16.8473,16.8301,16.8358,44600.0
2009-08-28 12:10:00,29.44,29.45,29.39,29.4,124400.0,16.8358,16.8415,16.8072,16.8129,124400.0
2009-08-28 12:20:00,29.41,29.42,29.38,29.4,58600.0,16.8187,16.8244,16.8015,16.8129,58600.0
2009-08-28 12:30:00,29.4,29.41,29.39,29.4,28200.0,16.8129,16.8187,16.8072,16.8129,28200.0
2009-08-28 12:40:00,29.4,29.4,29.38,29.4,13100.0,16.8129,16.8129,16.8015,16.8129,13100.0
2009-08-28 12:50:00,29.39,29.39,29.38,29.39,15300.0,16.8072,16.8072,16.8015,16.8072,15300.0
2009-08-28 13:00:00,29.39,29.42,29.39,29.41,11500.0,16.8072,16.8244,16.8072,16.8187,11500.0
2009-08-28 13:10:00,29.41,29.43,29.39,29.42,259000.0,16.8187,16.8301,16.8072,16.8244,259000.0
2009-08-28 13:20:00,29.42,29.44,29.42,29.44,23000.0,16.8244,16.8358,16.8244,16.8358,23000.0
2009-08-28 13:30:00,29.44,29.45,29.41,29.45,112500.0,16.8358,16.8415,16.8187,16.8415,112500.0
2009-08-28 13:40:00,29.45,29.45,29.43,29.44,54500.0,16.8415,16.8415,16.8301,16.8358,54500.0
2009-08-28 13:50:00,29.44,29.44,29.41,29.42,58200.0,16.8358,16.8358,16.8187,16.8244,58200.0
2009-08-28 14:00:00,29.41,29.42,29.39,29.41,40000.0,16.8187,16.8244,16.8072,16.8187,40000.0
2009-08-28 14:10:00,29.41,29.43,29.4,29.43,20800.0,16.8187,16.8301,16.8129,16.8301,20800.0
2009-08-28 14:20:00,29.42,29.42,29.39,29.41,33800.0,16.8244,16.8244,16.8072,16.8187,33800.0
2009-08-28 14:30:00,29.4,29.41,29.36,29.39,39600.0,16.8129,16.8187,16.7901,16.8072,39600.0
2009-08-28 14:40:00,29.39,29.41,29.38,29.41,26200.0,16.8072,16.8187,16.8015,16.8187,26200.0
2009-08-28 14:50:00,29.41,29.43,29.41,29.41,34400.0,16.8187,16.8301,16.8187,16.8187,34400.0
2009-08-28 15:00:00,29.42,29.43,29.39,29.41,28900.0,16.8244,16.8301,16.8072,16.8187,28900.0
2009-08-28 15:10:00,29.41,29.43,29.41,29.43,21400.0,16.8187,16.8301,16.8187,16.8301,21400.0
2009-08-28 15:20:00,29.43,29.46,29.42,29.44,51300.0,16.8301,16.8473,16.8244,16.8358,51300.0
2009-08-28 15:30:00,29.45,29.46,29.4,29.43,75200.0,16.8415,16.8473,16.8129,16.8301,75200.0
2009-08-28 15:40:00,29.43,29.46,29.41,29.45,103000.0,16.8301,16.8473,16.8187,16.8415,103000.0
2009-08-28 15:50:00,29.45,29.53,29.45,29.52,233600.0,16.8415,16.8873,16.8415,16.8816,233600.0
2009-08-31 09:30:00,29.41,29.45,29.25,29.26,473100.0,16.8187,16.8415,16.7272,16.7329,473100.0
2009-08-31 09:40:00,29.26,29.37,29.21,29.24,586800.0,16.7329,16.7958,16.7043,16.7214,586800.0
2009-08-31 09:50:00,29.24,29.26,29.2,29.23,156900.0,16.7214,16.7329,16.6986,16.7157,156900.0
2009-08-31 10:00:00,29.23,29.34,29.21,29.33,77600.0,16.7157,16.7786,16.7043,16.7729,77600.0
2009-08-31 10:10:00,29.33,29.33,29.22,29.27,307600.0,16.7729,16.7729,16.71,16.7386,307600.0
2009-08-31 10:20:00,29.28,29.29,29.25,29.29,70700.0,16.7443,16.75,16.7272,16.75,70700.0
2009-08-31 10:30:00,29.29,29.32,29.25,29.32,78800.0,16.75,16.7672,16.7272,16.7672,78800.0
2009-08-31 10:40:00,29.32,29.35,29.32,29.33,64100.0,16.7672,16.7843,16.7672,16.7729,64100.0
2009-08-31 10:50:00,29.33,29.33,29.3,29.32,39100.0,16.7729,16.7729,16.7558,16.7672,39100.0
2009-08-31 11:00:00,29.32,29.33,29.29,29.3,293700.0,16.7672,16.7729,16.75,16.7558,293700.0
2009-08-31 11:10:00,29.3,29.3,29.24,29.25,34700.0,16.7558,16.7558,16.7214,16.7272,34700.0
2009-08-31 11:20:00,29.25,29.25,29.21,29.21,49600.0,16.7272,16.7272,16.7043,16.7043,49600.0
2009-08-31 11:30:00,29.21,29.24,29.21,29.24,62600.0,16.7043,16.7214,16.7043,16.7214,62600.0
2009-08-31 11:40:00,29.24,29.25,29.22,29.25,18600.0,16.7214,16.7272,16.71,16.7272,18600.0
2009-08-31 11:50:00,29.25,29.25,29.23,29.24,27600.0,16.7272,16.7272,16.7157,16.7214,27600.0
2009-08-31 12:00:00,29.23,29.26,29.19,29.19,123900.0,16.7157,16.7329,16.6928,16.6928,123900.0
2009-08-31 12:10:00,29.2,29.21,29.19,29.2,60800.0,16.6986,16.7043,16.6928,16.6986,60800.0
2009-08-31 12:20:00,29.2,29.2,29.19,29.2,79600.0,16.6986,16.6986,16.6928,16.6986,79600.0
2009-08-31 12:30:00,29.2,29.2,29.16,29.16,41500.0,16.6986,16.6986,16.6757,16.6757,41500.0
2009-08-31 12:40:00,29.17,29.18,29.16,29.17,78000.0,16.6814,16.6871,16.6757,16.6814,78000.0
2009-08-31 12:50:00,29.17,29.18,29.17,29.17,59900.0,16.6814,16.6871,16.6814,16.6814,59900.0
2009-08-31 13:00:00,29.17,29.18,29.15,29.17,90300.0,16.6814,16.6871,16.67,16.6814,90300.0
2009-08-31 13:10:00,29.17,29.18,29.16,29.18,30900.0,16.6814,16.6871,16.6757,16.6871,30900.0
2009-08-31 13:20:00,29.18,29.18,29.15,29.17,16900.0,16.6871,16.6871,16.67,16.6814,16900.0
2009-08-31 13:30:00,29.17,29.19,29.16,29.18,31600.0,16.6814,16.6928,16.6757,16.6871,31600.0
2009-08-31 13:40:00,29.18,29.18,29.16,29.16,46500.0,16.6871,16.6871,16.6757,16.6757,46500.0
2009-08-31 13:50:00,29.16,29.18,29.16,29.18,21900.0,16.6757,16.6871,16.6757,16.6871,21900.0
2009-08-31 14:00:00,29.18,29.18,29.15,29.17,254600.0,16.6871,16.6871,16.67,16.6814,254600.0
2009-08-31 14:10:00,29.18,29.18,29.16,29.17,36900.0,16.6871,16.6871,16.6757,16.6814,36900.0
2009-08-31 14:20:00,29.18,29.2,29.17,29.19,82500.0,16.6871,16.6986,16.6814,16.6928,82500.0
2009-08-31 14:30:00,29.19,29.22,29.17,29.21,98000.0,16.6928,16.71,16.6814,16.7043,98000.0
2009-08-31 14:40:00,29.21,29.24,29.21,29.22,19000.0,16.7043,16.7214,16.7043,16.71,19000.0
2009-08-31 14:50:00,29.23,29.23,29.21,29.22,73400.0,16.7157,16.7157,16.7043,16.71,73400.0
2009-08-31 15:00:00,29.21,29.21,29.19,29.2,86300.0,16.7043,16.7043,16.6928,16.6986,86300.0
2009-08-31 15:10:00,29.2,29.21,29.19,29.2,129500.0,16.6986,16.7043,16.6928,16.6986,129500.0
2009-08-31 15:20:00,29.2,29.23,29.16,29.19,331600.0,16.6986,16.7157,16.6757,16.6928,331600.0
2009-08-31 15:30:00,29.18,29.2,29.18,29.19,134800.0,16.6871,16.6986,16.6871,16.6928,134800.0
2009-08-31 15:40:00,29.19,29.22,29.15,29.19,553700.0,16.6928,16.71,16.67,16.6928,553700.0
2009-08-31 15:50:00,29.19,29.22,29.16,29.22,1094800.0,16.6928,16.71,16.6757,16.71,1094800.0
2009-09-01 09:30:00,29.12,29.22,29.06,29.15,252400.0,16.6528,16.71,16.6185,16.67,252400.0
2009-09-01 09:40:00,29.16,29.32,29.14,29.31,335400.0,16.6757,16.7672,16.6643,16.7615,335400.0
2009-09-01 09:50:00,29.31,29.32,29.27,29.29,159000.0,16.7615,16.7672,16.7386,16.75,159000.0
2009-09-01 10:00:00,29.29,29.45,29.24,29.34,342600.0,16.75,16.8415,16.7214,16.7786,342600.0
2009-09-01 10:10:00,29.35,29.38,29.24,29.27,119900.0,16.7843,16.8015,16.7214,16.7386,119900.0
2009-09-01 10:20:00,29.26,29.29,29.23,29.24,151900.0,16.7329,16.75,16.7157,16.7214,151900.0
2009-09-01 10:30:00,29.24,29.32,29.23,29.27,96300.0,16.7214,16.7672,16.7157,16.7386,96300.0
2009-09-01 10:40:00,29.26,29.27,29.22,29.23,111700.0,16.7329,16.7386,16.71,16.7157,111700.0
2009-09-01 10:50:00,29.23,29.26,29.22,29.22,63000.0,16.7157,16.7329,16.71,16.71,63000.0
2009-09-01 11:00:00,29.21,29.24,29.18,29.22,139100.0,16.7043,16.7214,16.6871,16.71,139100.0
2009-09-01 11:10:00,29.21,29.22,29.13,29.2,126000.0,16.7043,16.71,16.6585,16.6986,126000.0
2009-09-01 11:20:00,29.2,29.2,29.11,29.13,100400.0,16.6986,16.6986,16.6471,16.6585,100400.0
2009-09-01 11:30:00,29.13,29.14,29.02,29.06,182600.0,16.6585,16.6643,16.5956,16.6185,182600.0
2009-09-01 11:40:00,29.06,29.07,28.98,29.06,457100.0,16.6185,16.6242,16.5728,16.6185,457100.0
2009-09-01 11:50:00,29.06,29.15,29.03,29.15,117500.0,16.6185,16.67,16.6013,16.67,117500.0
2009-09-01 12:00:00,29.14,29.2,29.13,29.18,91300.0,16.6643,16.6986,16.6585,16.6871,91300.0
2009-09-01 12:10:00,29.17,29.18,29.08,29.09,65700.0,16.6814,16.6871,16.6299,16.6357,65700.0
2009-09-01 12:20:00,29.09,29.1,29.02,29.06,195800.0,16.6357,16.6414,16.5956,16.6185,195800.0
2009-09-01 12:30:00,29.06,29.09,29.03,29.08,100600.0,16.6185,16.6357,16.6013,16.6299,100600.0
2009-09-01 12:40:00,29.08,29.1,29.07,29.09,43900.0,16.6299,16.6414,16.6242,16.6357,43900.0
2009-09-01 12:50:00,29.1,29.12,29.09,29.1,44900.0,16.6414,16.6528,16.6357,16.6414,44900.0
2009-09-01 13:00:00,29.1,29.12,29.03,29.04,87800.0,16.6414,16.6528,16.6013,16.6071,87800.0
2009-09-01 13:10:00,29.04,29.06,29.02,29.03,68900.0,16.6071,16.6185,16.5956,16.6013,68900.0
2009-09-01 13:20:00,29.03,29.04,29.02,29.03,26000.0,16.6013,16.6071,16.5956,16.6013,26000.0
2009-09-01 13:30:00,29.02,29.03,28.99,29.02,89400.0,16.5956,16.6013,16.5785,16.5956,89400.0
2009-09-01 13:40:00,29.02,29.05,29.02,29.03,65900.0,16.5956,16.6128,16.5956,16.6013,65900.0
2009-09-01 13:50:00,29.03,29.09,29.03,29.09,314100.0,16.6013,16.6357,16.6013,16.6357,314100.0
2009-09-01 14:00:00,29.09,29.1,29.07,29.08,85800.0,16.6357,16.6414,16.6242,16.6299,85800.0
2009-09-01 14:10:00,29.09,29.1,29.07,29.09,67400.0,16.6357,16.6414,16.6242,16.6357,67400.0
2009-09-01 14:20:00,29.09,29.09,29.04,29.06,67200.0,16.6357,16.6357,16.6071,16.6185,67200.0
2009-09-01 14:30:00,29.05,29.08,29.04,29.07,29400.0,16.6128,16.6299,16.6071,16.6242,29400.0
2009-09-01 14:40:00,29.06,29.06,29.01,29.04,149900.0,16.6185,16.6185,16.5899,16.6071,149900.0
2009-09-01 14:50:00,29.04,29.06,29.03,29.05,88400.0,16.6071,16.6185,16.6013,16.6128,88400.0
2009-09-01 15:00:00,29.06,29.07,29.04,29.04,84500.0,16.6185,16.6242,16.6071,16.6071,84500.0
2009-09-01 15:10:00,29.04,29.07,29.04,29.05,107500.0,16.6071,16.6242,16.6071,16.6128,107500.0
2009-09-01 15:20:00,29.04,29.05,28.97,28.97,154500.0,16.6071,16.6128,16.567,16.567,154500.0
2009-09-01 15:30:00,28.98,29.04,28.98,29.03,184200.0,16.5728,16.6071,16.5728,16.6013,184200.0
2009-09-01 15:40:00,29.03,29.04,28.95,28.97,424900.0,16.6013,16.6071,16.5556,16.567,424900.0
2009-09-01 15:50:00,28.97,29.07,28.97,28.99,550000.0,16.567,16.6242,16.567,16.5785,550000.0
2009-09-02 09:30:00,28.89,28.94,28.8,28.81,130200.0,16.5213,16.5499,16.4698,16.4755,130200.0
2009-09-02 09:40:00,28.81,28.85,28.74,28.76,479200.0,16.4755,16.4984,16.4355,16.4469,479200.0
2009-09-02 09:50:00,28.77,28.85,28.76,28.82,252900.0,16.4527,16.4984,16.4469,16.4813,252900.0
2009-09-02 10:00:00,28.82,28.82,28.75,28.77,209700.0,16.4813,16.4813,16.4412,16.4527,209700.0
2009-09-02 10:10:00,28.78,28.78,28.71,28.75,243100.0,16.4584,16.4584,16.4183,16.4412,243100.0
2009-09-02 10:20:00,28.74,28.79,28.72,28.77,157300.0,16.4355,16.4641,16.4241,16.4527,157300.0
2009-09-02 10:30:00,28.77,28.77,28.7,28.72,113800.0,16.4527,16.4527,16.4126,16.4241,113800.0
2009-09-02 10:40:00,28.73,28.86,28.73,28.86,80700.0,16.4298,16.5041,16.4298,16.5041,80700.0
2009-09-02 10:50:00,28.86,28.98,28.85,28.97,133800.0,16.5041,16.5728,16.4984,16.567,133800.0
2009-09-02 11:00:00,28.96,28.97,28.88,28.89,102500.0,16.5613,16.567,16.5156,16.5213,102500.0
2009-09-02 11:10:00,28.89,28.89,28.85,28.87,45800.0,16.5213,16.5213,16.4984,16.5098,45800.0
2009-09-02 11:20:00,28.87,28.87,28.83,28.84,38900.0,16.5098,16.5098,16.487,16.4927,38900.0
2009-09-02 11:30:00,28.84,28.86,28.79,28.82,131200.0,16.4927,16.5041,16.4641,16.4813,131200.0
2009-09-02 11:40:00,28.82,28.83,28.8,28.83,30800.0,16.4813,16.487,16.4698,16.487,30800.0
2009-09-02 11:50:00,28.83,28.83,28.8,28.81,46300.0,16.487,16.487,16.4698,16.4755,46300.0
2009-09-02 12:00:00,28.8,28.83,28.8,28.83,50400.0,16.4698,16.487,16.4698,16.487,50400.0
2009-09-02 12:10:00,28.84,28.87,28.83,28.85,24800.0,16.4927,16.5098,16.487,16.4984,24800.0
2009-09-02 12:20:00,28.86,28.86,28.81,28.82,217900.0,16.5041,16.5041,16.4755,16.4813,217900.0
2009-09-02 12:30:00,28.82,28.82,28.81,28.82,25600.0,16.4813,16.4813,16.4755,16.4813,25600.0
2009-09-02 12:40:00,28.82,28.82,28.79,28.79,246900.0,16.4813,16.4813,16.4641,16.4641,246900.0
2009-09-02 12:50:00,28.79,28.84,28.78,28.84,361100.0,16.4641,16.4927,16.4584,16.4927,361100.0
2009-09-02 13:00:00,28.84,28.86,28.81,28.82,37800.0,16.4927,16.5041,16.4755,16.4813,37800.0
2009-09-02 13:10:00,28.83,28.85,28.83,28.84,23000.0,16.487,16.4984,16.487,16.4927,23000.0
2009-09-02 13:20:00,28.85,28.85,28.83,28.83,51900.0,16.4984,16.4984,16.487,16.487,51900.0
2009-09-02 13:30:00,28.83,28.83,28.8,28.8,34800.0,16.487,16.487,16.4698,16.4698,34800.0
2009-09-02 13:40:00,28.81,28.82,28.8,28.81,36900.0,16.4755,16.4813,16.4698,16.4755,36900.0
2009-09-02 13:50:00,28.81,28.82,28.79,28.8,19200.0,16.4755,16.4813,16.4641,16.4698,19200.0
2009-09-02 14:00:00,28.79,28.82,28.78,28.8,64100.0,16.4641,16.4813,16.4584,16.4698,64100.0
2009-09-02 14:10:00,28.8,28.82,28.8,28.81,36200.0,16.4698,16.4813,16.4698,16.4755,36200.0
2009-09-02 14:20:00,28.81,28.82,28.8,28.82,19700.0,16.4755,16.4813,16.4698,16.4813,19700.0
2009-09-02 14:30:00,28.82,28.85,28.82,28.83,47100.0,16.4813,16.4984,16.4813,16.487,47100.0
2009-09-02 14:40:00,28.84,28.85,28.82,28.83,68700.0,16.4927,16.4984,16.4813,16.487,68700.0
2009-09-02 14:50:00,28.83,28.84,28.81,28.82,57800.0,16.487,16.4927,16.4755,16.4813,57800.0
2009-09-02 15:00:00,28.81,28.83,28.8,28.82,32200.0,16.4755,16.487,16.4698,16.4813,32200.0
2009-09-02 15:10:00,28.81,28.87,28.8,28.86,84500.0,16.4755,16.5098,16.4698,16.5041,84500.0
2009-09-02 15:20:00,28.86,28.86,28.83,28.83,80500.0,16.5041,16.5041,16.487,16.487,80500.0
2009-09-02 15:30:00,28.84,28.86,28.81,28.83,109100.0,16.4927,16.5041,16.4755,16.487,109100.0
2009-09-02 15:40:00,28.82,28.86,28.77,28.77,172200.0,16.4813,16.5041,16.4527,16.4527,172200.0
2009-09-02 15:50:00,28.77,28.8,28.75,28.77,548500.0,16.4527,16.4698,16.4412,16.4527,548500.0
2009-09-03 09:30:00,28.93,28.93,28.76,28.76,239000.0,16.5442,16.5442,16.4469,16.4469,239000.0
2009-09-03 09:40:00,28.76,28.8,28.72,28.76,204000.0,16.4469,16.4698,16.4241,16.4469,204000.0
2009-09-03 09:50:00,28.77,28.79,28.71,28.78,194500.0,16.4527,16.4641,16.4183,16.4584,194500.0
2009-09-03 10:00:00,28.79,28.84,28.72,28.77,225900.0,16.4641,16.4927,16.4241,16.4527,225900.0
2009-09-03 10:10:00,28.78,28.78,28.67,28.7,125300.0,16.4584,16.4584,16.3955,16.4126,125300.0
2009-09-03 10:20:00,28.71,28.74,28.68,28.72,102300.0,16.4183,16.4355,16.4012,16.4241,102300.0
2009-09-03 10:30:00,28.71,28.72,28.68,28.7,67600.0,16.4183,16.4241,16.4012,16.4126,67600.0
2009-09-03 10:40:00,28.7,28.73,28.68,28.72,85400.0,16.4126,16.4298,16.4012,16.4241,85400.0
2009-09-03 10:50:00,28.72,28.73,28.67,28.68,80300.0,16.4241,16.4298,16.3955,16.4012,80300.0
2009-09-03 11:00:00,28.68,28.75,28.68,28.71,45500.0,16.4012,16.4412,16.4012,16.4183,45500.0
2009-09-03 11:10:00,28.72,28.72,28.68,28.68,43500.0,16.4241,16.4241,16.4012,16.4012,43500.0
2009-09-03 11:20:00,28.67,28.69,28.65,28.67,82300.0,16.3955,16.4069,16.384,16.3955,82300.0
2009-09-03 11:30:00,28.66,28.7,28.66,28.67,107800.0,16.3898,16.4126,16.3898,16.3955,107800.0
2009-09-03 11:40:00,28.67,28.7,28.67,28.7,38900.0,16.3955,16.4126,16.3955,16.4126,38900.0
2009-09-03 11:50:00,28.7,28.7,28.67,28.68,43500.0,16.4126,16.4126,16.3955,16.4012,43500.0
2009-09-03 12:00:00,28.67,28.7,28.67,28.7,33500.0,16.3955,16.4126,16.3955,16.4126,33500.0
2009-09-03 12:10:00,28.69,28.71,28.68,28.7,30600.0,16.4069,16.4183,16.4012,16.4126,30600.0
2009-09-03 12:20:00,28.69,28.7,28.67,28.67,18700.0,16.4069,16.4126,16.3955,16.3955,18700.0
2009-09-03 12:30:00,28.67,28.68,28.63,28.63,40200.0,16.3955,16.4012,16.3726,16.3726,40200.0
2009-09-03 12:40:00,28.64,28.65,28.63,28.64,100100.0,16.3783,16.384,16.3726,16.3783,100100.0
2009-09-03 12:50:00,28.63,28.65,28.62,28.64,24500.0,16.3726,16.384,16.3669,16.3783,24500.0
2009-09-03 13:00:00,28.64,28.67,28.64,28.66,75200.0,16.3783,16.3955,16.3783,16.3898,75200.0
2009-09-03 13:10:00,28.67,28.72,28.67,28.71,96400.0,16.3955,16.4241,16.3955,16.4183,96400.0
2009-09-03 13:20:00,28.71,28.72,28.7,28.7,20600.0,16.4183,16.4241,16.4126,16.4126,20600.0
2009-09-03 13:30:00,28.71,28.71,28.69,28.69,25300.0,16.4183,16.4183,16.4069,16.4069,25300.0
2009-09-03 13:40:00,28.69,28.7,28.68,28.69,18300.0,16.4069,16.4126,16.4012,16.4069,18300.0
2009-09-03 13:50:00,28.69,28.69,28.67,28.68,19200.0,16.4069,16.4069,16.3955,16.4012,19200.0
2009-09-03 14:00:00,28.68,28.69,28.67,28.67,13000.0,16.4012,16.4069,16.3955,16.3955,13000.0
2009-09-03 14:10:00,28.67,28.69,28.66,28.68,59500.0,16.3955,16.4069,16.3898,16.4012,59500.0
2009-09-03 14:20:00,28.67,28.69,28.67,28.68,37500.0,16.3955,16.4069,16.3955,16.4012,37500.0
2009-09-03 14:30:00,28.69,28.7,28.67,28.68,36900.0,16.4069,16.4126,16.3955,16.4012,36900.0
2009-09-03 14:40:00,28.68,28.7,28.68,28.68,60500.0,16.4012,16.4126,16.4012,16.4012,60500.0
2009-09-03 14:50:00,28.68,28.7,28.68,28.69,20000.0,16.4012,16.4126,16.4012,16.4069,20000.0
2009-09-03 15:00:00,28.7,28.72,28.7,28.72,55600.0,16.4126,16.4241,16.4126,16.4241,55600.0
2009-09-03 15:10:00,28.72,28.72,28.7,28.71,31600.0,16.4241,16.4241,16.4126,16.4183,31600.0
2009-09-03 15:20:00,28.71,28.72,28.7,28.71,47600.0,16.4183,16.4241,16.4126,16.4183,47600.0
2009-09-03 15:30:00,28.71,28.75,28.7,28.75,89600.0,16.4183,16.4412,16.4126,16.4412,89600.0
2009-09-03 15:40:00,28.74,28.79,28.72,28.79,114900.0,16.4355,16.4641,16.4241,16.4641,114900.0
2009-09-03 15:50:00,28.79,28.86,28.78,28.85,584200.0,16.4641,16.5041,16.4584,16.4984,584200.0
2009-09-04 09:30:00,28.93,28.93,28.79,28.88,155700.0,16.5442,16.5442,16.4641,16.5156,155700.0
2009-09-04 09:40:00,28.88,28.9,28.77,28.79,74900.0,16.5156,16.527,16.4527,16.4641,74900.0
2009-09-04 09:50:00,28.79,28.82,28.75,28.79,78400.0,16.4641,16.4813,16.4412,16.4641,78400.0
2009-09-04 10:00:00,28.78,28.81,28.77,28.79,60500.0,16.4584,16.4755,16.4527,16.4641,60500.0
2009-09-04 10:10:00,28.78,28.82,28.77,28.82,34800.0,16.4584,16.4813,16.4527,16.4813,34800.0
2009-09-04 10:20:00,28.82,28.82,28.78,28.79,51900.0,16.4813,16.4813,16.4584,16.4641,51900.0
2009-09-04 10:30:00,28.79,28.82,28.75,28.75,163300.0,16.4641,16.4813,16.4412,16.4412,163300.0
2009-09-04 10:40:00,28.75,28.78,28.74,28.78,174000.0,16.4412,16.4584,16.4355,16.4584,174000.0
2009-09-04 10:50:00,28.78,28.81,28.77,28.8,66600.0,16.4584,16.4755,16.4527,16.4698,66600.0
2009-09-04 11:00:00,28.8,28.8,28.77,28.78,34400.0,16.4698,16.4698,16.4527,16.4584,34400.0
2009-09-04 11:10:00,28.78,28.8,28.74,28.76,137300.0,16.4584,16.4698,16.4355,16.4469,137300.0
2009-09-04 11:20:00,28.76,28.78,28.75,28.76,48200.0,16.4469,16.4584,16.4412,16.4469,48200.0
2009-09-04 11:30:00,28.76,28.79,28.75,28.77,79100.0,16.4469,16.4641,16.4412,16.4527,79100.0
2009-09-04 11:40:00,28.77,28.78,28.76,28.78,16300.0,16.4527,16.4584,16.4469,16.4584,16300.0
2009-09-04 11:50:00,28.78,28.8,28.77,28.79,31300.0,16.4584,16.4698,16.4527,16.4641,31300.0
2009-09-04 12:00:00,28.79,28.84,28.79,28.83,23900.0,16.4641,16.4927,16.4641,16.487,23900.0
2009-09-04 12:10:00,28.84,28.84,28.82,28.84,28000.0,16.4927,16.4927,16.4813,16.4927,28000.0
2009-09-04 12:20:00,28.84,28.9,28.84,28.89,148700.0,16.4927,16.527,16.4927,16.5213,148700.0
2009-09-04 12:30:00,28.89,28.91,28.86,28.91,265000.0,16.5213,16.5327,16.5041,16.5327,265000.0
2009-09-04 12:40:00,28.91,28.93,28.9,28.92,14900.0,16.5327,16.5442,16.527,16.5384,14900.0
2009-09-04 12:50:00,28.92,28.95,28.91,28.94,28500.0,16.5384,16.5556,16.5327,16.5499,28500.0
2009-09-04 13:00:00,28.94,28.95,28.93,28.94,35300.0,16.5499,16.5556,16.5442,16.5499,35300.0
2009-09-04 13:10:00,28.94,28.97,28.94,28.95,20300.0,16.5499,16.567,16.5499,16.5556,20300.0
2009-09-04 13:20:00,28.95,28.97,28.95,28.96,28600.0,16.5556,16.567,16.5556,16.5613,28600.0
2009-09-04 13:30:00,28.96,28.96,28.95,28.95,38400.0,16.5613,16.5613,16.5556,16.5556,38400.0
2009-09-04 13:40:00,28.94,28.94,28.93,28.94,50000.0,16.5499,16.5499,16.5442,16.5499,50000.0
2009-09-04 13:50:00,28.94,28.94,28.92,28.92,18000.0,16.5499,16.5499,16.5384,16.5384,18000.0
2009-09-04 14:00:00,28.93,28.94,28.92,28.93,10400.0,16.5442,16.5499,16.5384,16.5442,10400.0
2009-09-04 14:10:00,28.92,28.93,28.91,28.92,19100.0,16.5384,16.5442,16.5327,16.5384,19100.0
2009-09-04 14:20:00,28.91,28.92,28.9,28.9,23100.0,16.5327,16.5384,16.527,16.527,23100.0
2009-09-04 14:30:00,28.9,28.92,28.9,28.91,26900.0,16.527,16.5384,16.527,16.5327,26900.0
2009-09-04 14:40:00,28.92,28.93,28.91,28.92,23500.0,16.5384,16.5442,16.5327,16.5384,23500.0
2009-09-04 14:50:00,28.93,28.95,28.93,28.95,87600.0,16.5442,16.5556,16.5442,16.5556,87600.0
2009-09-04 15:00:00,28.95,28.97,28.92,28.92,49500.0,16.5556,16.567,16.5384,16.5384,49500.0
2009-09-04 15:10:00,28.92,28.93,28.88,28.88,129500.0,16.5384,16.5442,16.5156,16.5156,129500.0
2009-09-04 15:20:00,28.88,28.92,28.87,28.89,230200.0,16.5156,16.5384,16.5098,16.5213,230200.0
2009-09-04 15:30:00,28.89,28.9,28.86,28.88,45100.0,16.5213,16.527,16.5041,16.5156,45100.0
2009-09-04 15:40:00,28.89,28.99,28.89,28.93,256300.0,16.5213,16.5785,16.5213,16.5442,256300.0
2009-09-04 15:50:00,28.94,28.95,28.9,28.93,465700.0,16.5499,16.5556,16.527,16.5442,465700.0
2009-09-08 09:30:00,29.14,29.16,28.93,28.94,169300.0,16.6643,16.6757,16.5442,16.5499,169300.0
2009-09-08 09:40:00,28.94,28.95,28.89,28.94,198200.0,16.5499,16.5556,16.5213,16.5499,198200.0
2009-09-08 09:50:00,28.94,28.95,28.9,28.93,90000.0,16.5499,16.5556,16.527,16.5442,90000.0
2009-09-08 10:00:00,28.92,28.99,28.87,28.91,108100.0,16.5384,16.5785,16.5098,16.5327,108100.0
2009-09-08 10:10:00,28.91,28.95,28.9,28.93,111400.0,16.5327,16.5556,16.527,16.5442,111400.0
2009-09-08 10:20:00,28.93,29.01,28.93,29.0,84000.0,16.5442,16.5899,16.5442,16.5842,84000.0
2009-09-08 10:30:00,29.01,29.09,29.0,29.06,45600.0,16.5899,16.6357,16.5842,16.6185,45600.0
2009-09-08 10:40:00,29.06,29.06,29.01,29.03,42400.0,16.6185,16.6185,16.5899,16.6013,42400.0
2009-09-08 10:50:00,29.04,29.08,29.03,29.06,89300.0,16.6071,16.6299,16.6013,16.6185,89300.0
2009-09-08 11:00:00,29.06,29.07,29.04,29.05,62100.0,16.6185,16.6242,16.6071,16.6128,62100.0
2009-09-08 11:10:00,29.05,29.07,29.04,29.05,64000.0,16.6128,16.6242,16.6071,16.6128,64000.0
2009-09-08 11:20:00,29.06,29.09,29.06,29.08,35200.0,16.6185,16.6357,16.6185,16.6299,35200.0
2009-09-08 11:30:00,29.08,29.09,29.05,29.05,49600.0,16.6299,16.6357,16.6128,16.6128,49600.0
2009-09-08 11:40:00,29.05,29.06,29.0,29.02,130300.0,16.6128,16.6185,16.5842,16.5956,130300.0
2009-09-08 11:50:00,29.02,29.04,29.01,29.03,45500.0,16.5956,16.6071,16.5899,16.6013,45500.0
2009-09-08 12:00:00,29.04,29.04,29.03,29.03,9900.0,16.6071,16.6071,16.6013,16.6013,9900.0
2009-09-08 12:10:00,29.04,29.05,29.03,29.05,11200.0,16.6071,16.6128,16.6013,16.6128,11200.0
2009-09-08 12:20:00,29.05,29.06,29.04,29.05,15500.0,16.6128,16.6185,16.6071,16.6128,15500.0
2009-09-08 12:30:00,29.05,29.05,29.04,29.05,3000.0,16.6128,16.6128,16.6071,16.6128,3000.0
2009-09-08 12:40:00,29.05,29.07,29.05,29.05,93600.0,16.6128,16.6242,16.6128,16.6128,93600.0
2009-09-08 12:50:00,29.05,29.06,29.04,29.04,8300.0,16.6128,16.6185,16.6071,16.6071,8300.0
2009-09-08 13:00:00,29.04,29.04,29.03,29.03,17600.0,16.6071,16.6071,16.6013,16.6013,17600.0
2009-09-08 13:10:00,29.02,29.03,29.0,29.02,72000.0,16.5956,16.6013,16.5842,16.5956,72000.0
2009-09-08 13:20:00,29.01,29.03,29.01,29.01,22900.0,16.5899,16.6013,16.5899,16.5899,22900.0
2009-09-08 13:30:00,29.01,29.02,28.99,29.01,17800.0,16.5899,16.5956,16.5785,16.5899,17800.0
2009-09-08 13:40:00,29.01,29.02,28.99,28.99,20000.0,16.5899,16.5956,16.5785,16.5785,20000.0
2009-09-08 13:50:00,28.99,29.02,28.98,29.02,22800.0,16.5785,16.5956,16.5728,16.5956,22800.0
2009-09-08 14:00:00,29.02,29.02,29.0,29.01,7000.0,16.5956,16.5956,16.5842,16.5899,7000.0
2009-09-08 14:10:00,29.01,29.02,29.0,29.01,24300.0,16.5899,16.5956,16.5842,16.5899,24300.0
2009-09-08 14:20:00,29.0,29.04,29.0,29.01,45100.0,16.5842,16.6071,16.5842,16.5899,45100.0
2009-09-08 14:30:00,29.02,29.05,29.01,29.05,66300.0,16.5956,16.6128,16.5899,16.6128,66300.0
2009-09-08 14:40:00,29.05,29.06,29.03,29.06,33600.0,16.6128,16.6185,16.6013,16.6185,33600.0
2009-09-08 14:50:00,29.06,29.08,29.05,29.05,33100.0,16.6185,16.6299,16.6128,16.6128,33100.0
2009-09-08 15:00:00,29.05,29.05,29.01,29.02,41500.0,16.6128,16.6128,16.5899,16.5956,41500.0
2009-09-08 15:10:00,29.03,29.03,29.01,29.02,62900.0,16.6013,16.6013,16.5899,16.5956,62900.0
2009-09-08 15:20:00,29.02,29.05,29.01,29.05,131500.0,16.5956,16.6128,16.5899,16.6128,131500.0
2009-09-08 15:30:00,29.05,29.07,29.04,29.07,106400.0,16.6128,16.6242,16.6071,16.6242,106400.0
2009-09-08 15:40:00,29.07,29.08,29.01,29.01,248600.0,16.6242,16.6299,16.5899,16.5899,248600.0
2009-09-08 15:50:00,29.01,29.04,29.0,29.01,466800.0,16.5899,16.6071,16.5842,16.5899,466800.0
2009-09-09 09:30:00,28.98,29.1,28.94,29.01,294200.0,16.5728,16.6414,16.5499,16.5899,294200.0
2009-09-09 09:40:00,29.01,29.01,28.97,28.97,128400.0,16.5899,16.5899,16.567,16.567,128400.0
2009-09-09 09:50:00,28.96,29.04,28.95,29.03,148500.0,16.5613,16.6071,16.5556,16.6013,148500.0
2009-09-09 10:00:00,29.02,29.11,29.01,29.08,185500.0,16.5956,16.6471,16.5899,16.6299,185500.0
2009-09-09 10:10:00,29.07,29.09,29.03,29.03,72100.0,16.6242,16.6357,16.6013,16.6013,72100.0
2009-09-09 10:20:00,29.02,29.04,29.0,29.01,48800.0,16.5956,16.6071,16.5842,16.5899,48800.0
2009-09-09 10:30:00,29.01,29.01,28.93,28.93,143800.0,16.5899,16.5899,16.5442,16.5442,143800.0
2009-09-09 10:40:00,28.93,28.96,28.92,28.94,127500.0,16.5442,16.5613,16.5384,16.5499,127500.0
2009-09-09 10:50:00,28.94,28.96,28.94,28.96,40900.0,16.5499,16.5613,16.5499,16.5613,40900.0
2009-09-09 11:00:00,28.95,29.0,28.95,28.98,207100.0,16.5556,16.5842,16.5556,16.5728,207100.0
2009-09-09 11:10:00,28.98,29.01,28.97,28.99,62900.0,16.5728,16.5899,16.567,16.5785,62900.0
2009-09-09 11:20:00,28.99,29.05,28.98,29.05,77200.0,16.5785,16.6128,16.5728,16.6128,77200.0
2009-09-09 11:30:00,29.04,29.05,29.02,29.03,97400.0,16.6071,16.6128,16.5956,16.6013,97400.0
2009-09-09 11:40:00,29.02,29.05,29.0,29.0,119500.0,16.5956,16.6128,16.5842,16.5842,119500.0
2009-09-09 11:50:00,29.0,29.02,28.99,29.01,71600.0,16.5842,16.5956,16.5785,16.5899,71600.0
2009-09-09 12:00:00,29.01,29.03,29.01,29.02,26200.0,16.5899,16.6013,16.5899,16.5956,26200.0
2009-09-09 12:10:00,29.03,29.04,29.02,29.03,16100.0,16.6013,16.6071,16.5956,16.6013,16100.0
2009-09-09 12:20:00,29.02,29.03,29.02,29.02,11200.0,16.5956,16.6013,16.5956,16.5956,11200.0
2009-09-09 12:30:00,29.03,29.03,29.01,29.02,34000.0,16.6013,16.6013,16.5899,16.5956,34000.0
2009-09-09 12:40:00,29.02,29.02,29.0,29.01,46900.0,16.5956,16.5956,16.5842,16.5899,46900.0
2009-09-09 12:50:00,29.01,29.02,29.0,29.0,32400.0,16.5899,16.5956,16.5842,16.5842,32400.0
2009-09-09 13:00:00,29.0,29.02,28.98,28.99,262900.0,16.5842,16.5956,16.5728,16.5785,262900.0
2009-09-09 13:10:00,28.98,29.01,28.98,28.99,45000.0,16.5728,16.5899,16.5728,16.5785,45000.0
2009-09-09 13:20:00,29.0,29.0,28.96,28.98,42100.0,16.5842,16.5842,16.5613,16.5728,42100.0
2009-09-09 13:30:00,28.98,29.0,28.97,29.0,57300.0,16.5728,16.5842,16.567,16.5842,57300.0
2009-09-09 13:40:00,29.0,29.01,28.99,29.0,32500.0,16.5842,16.5899,16.5785,16.5842,32500.0
2009-09-09 13:50:00,29.01,29.03,28.99,29.03,93200.0,16.5899,16.6013,16.5785,16.6013,93200.0
2009-09-09 14:00:00,29.03,29.04,29.0,29.02,94100.0,16.6013,16.6071,16.5842,16.5956,94100.0
2009-09-09 14:10:00,29.02,29.02,28.98,29.0,64200.0,16.5956,16.5956,16.5728,16.5842,64200.0
2009-09-09 14:20:00,28.99,29.0,28.97,29.0,163800.0,16.5785,16.5842,16.567,16.5842,163800.0
2009-09-09 14:30:00,29.0,29.02,28.98,28.98,174100.0,16.5842,16.5956,16.5728,16.5728,174100.0
2009-09-09 14:40:00,28.99,28.99,28.97,28.98,111200.0,16.5785,16.5785,16.567,16.5728,111200.0
2009-09-09 14:50:00,28.98,28.98,28.95,28.98,76500.0,16.5728,16.5728,16.5556,16.5728,76500.0
2009-09-09 15:00:00,28.98,28.99,28.95,28.95,69200.0,16.5728,16.5785,16.5556,16.5556,69200.0
2009-09-09 15:10:00,28.97,28.99,28.95,28.98,68700.0,16.567,16.5785,16.5556,16.5728,68700.0
2009-09-09 15:20:00,28.99,28.99,28.96,28.96,106200.0,16.5785,16.5785,16.5613,16.5613,106200.0
2009-09-09 15:30:00,28.97,28.98,28.92,28.94,64600.0,16.567,16.5728,16.5384,16.5499,64600.0
2009-09-09 15:40:00,28.94,29.01,28.94,29.01,210000.0,16.5499,16.5899,16.5499,16.5899,210000.0
2009-09-09 15:50:00,29.01,29.02,28.95,28.98,387600.0,16.5899,16.5956,16.5556,16.5728,387600.0
2009-09-10 09:30:00,28.9,29.0,28.8,28.8,189900.0,16.527,16.5842,16.4698,16.4698,189900.0
2009-09-10 09:40:00,28.79,28.9,28.79,28.82,563300.0,16.4641,16.527,16.4641,16.4813,563300.0
2009-09-10 09:50:00,28.83,28.83,28.78,28.78,460000.0,16.487,16.487,16.4584,16.4584,460000.0
2009-09-10 10:00:00,28.79,28.81,28.76,28.77,131500.0,16.4641,16.4755,16.4469,16.4527,131500.0
2009-09-10 10:10:00,28.77,28.81,28.76,28.79,93900.0,16.4527,16.4755,16.4469,16.4641,93900.0
2009-09-10 10:20:00,28.8,28.84,28.79,28.81,135600.0,16.4698,16.4927,16.4641,16.4755,135600.0
2009-09-10 10:30:00,28.82,28.87,28.81,28.87,96300.0,16.4813,16.5098,16.4755,16.5098,96300.0
2009-09-10 10:40:00,28.87,28.93,28.86,28.92,266900.0,16.5098,16.5442,16.5041,16.5384,266900.0
2009-09-10 10:50:00,28.93,28.95,28.92,28.94,68300.0,16.5442,16.5556,16.5384,16.5499,68300.0
2009-09-10 11:00:00,28.95,28.96,28.92,28.95,102300.0,16.5556,16.5613,16.5384,16.5556,102300.0
2009-09-10 11:10:00,28.95,28.96,28.93,28.93,32000.0,16.5556,16.5613,16.5442,16.5442,32000.0
2009-09-10 11:20:00,28.94,28.95,28.92,28.93,91200.0,16.5499,16.5556,16.5384,16.5442,91200.0
2009-09-10 11:30:00,28.93,28.94,28.9,28.94,176300.0,16.5442,16.5499,16.527,16.5499,176300.0
2009-09-10 11:40:00,28.93,28.94,28.92,28.94,62200.0,16.5442,16.5499,16.5384,16.5499,62200.0
2009-09-10 11:50:00,28.94,28.94,28.91,28.94,65000.0,16.5499,16.5499,16.5327,16.5499,65000.0
2009-09-10 12:00:00,28.93,28.93,28.91,28.91,86400.0,16.5442,16.5442,16.5327,16.5327,86400.0
2009-09-10 12:10:00,28.91,28.91,28.89,28.9,49900.0,16.5327,16.5327,16.5213,16.527,49900.0
2009-09-10 12:20:00,28.9,28.91,28.89,28.89,76400.0,16.527,16.5327,16.5213,16.5213,76400.0
2009-09-10 12:30:00,28.89,28.91,28.88,28.89,115300.0,16.5213,16.5327,16.5156,16.5213,115300.0
2009-09-10 12:40:00,28.89,28.91,28.87,28.91,280300.0,16.5213,16.5327,16.5098,16.5327,280300.0
2009-09-10 12:50:00,28.92,28.93,28.91,28.92,36300.0,16.5384,16.5442,16.5327,16.5384,36300.0
2009-09-10 13:00:00,28.93,28.95,28.91,28.94,98200.0,16.5442,16.5556,16.5327,16.5499,98200.0
2009-09-10 13:10:00,28.94,28.95,28.92,28.94,62000.0,16.5499,16.5556,16.5384,16.5499,62000.0
2009-09-10 13:20:00,28.94,28.95,28.93,28.93,15700.0,16.5499,16.5556,16.5442,16.5442,15700.0
2009-09-10 13:30:00,28.93,28.95,28.92,28.95,20900.0,16.5442,16.5556,16.5384,16.5556,20900.0
2009-09-10 13:40:00,28.94,28.99,28.94,28.99,40200.0,16.5499,16.5785,16.5499,16.5785,40200.0
2009-09-10 13:50:00,28.99,29.03,28.99,29.02,55300.0,16.5785,16.6013,16.5785,16.5956,55300.0
2009-09-10 14:00:00,29.02,29.03,29.0,29.0,156600.0,16.5956,16.6013,16.5842,16.5842,156600.0
2009-09-10 14:10:00,29.0,29.0,28.96,28.96,32800.0,16.5842,16.5842,16.5613,16.5613,32800.0
2009-09-10 14:20:00,28.97,28.98,28.95,28.97,52200.0,16.567,16.5728,16.5556,16.567,52200.0
2009-09-10 14:30:00,28.97,28.98,28.95,28.96,35800.0,16.567,16.5728,16.5556,16.5613,35800.0
2009-09-10 14:40:00,28.96,28.97,28.95,28.97,15600.0,16.5613,16.567,16.5556,16.567,15600.0
2009-09-10 14:50:00,28.97,28.99,28.96,28.98,83200.0,16.567,16.5785,16.5613,16.5728,83200.0
2009-09-10 15:00:00,28.98,28.98,28.92,28.93,94700.0,16.5728,16.5728,16.5384,16.5442,94700.0
2009-09-10 15:10:00,28.94,28.94,28.91,28.94,43200.0,16.5499,16.5499,16.5327,16.5499,43200.0
2009-09-10 15:20:00,28.94,28.95,28.94,28.94,119000.0,16.5499,16.5556,16.5499,16.5499,119000.0
2009-09-10 15:30:00,28.95,28.97,28.93,28.97,48500.0,16.5556,16.567,16.5442,16.567,48500.0
2009-09-10 15:40:00,28.97,28.99,28.96,28.97,262800.0,16.567,16.5785,16.5613,16.567,262800.0
2009-09-10 15:50:00,28.98,29.02,28.98,29.0,575100.0,16.5728,16.5956,16.5728,16.5842,575100.0
2009-09-11 09:30:00,29.0,29.1,28.95,29.05,81900.0,16.5842,16.6414,16.5556,16.6128,81900.0
2009-09-11 09:40:00,29.04,29.05,28.97,28.99,113800.0,16.6071,16.6128,16.567,16.5785,113800.0
2009-09-11 09:50:00,29.0,29.07,28.99,29.05,180600.0,16.5842,16.6242,16.5785,16.6128,180600.0
2009-09-11 10:00:00,29.05,29.07,28.94,28.98,190100.0,16.6128,16.6242,16.5499,16.5728,190100.0
2009-09-11 10:10:00,28.98,28.98,28.94,28.96,71500.0,16.5728,16.5728,16.5499,16.5613,71500.0
2009-09-11 10:20:00,28.96,28.98,28.94,28.95,180300.0,16.5613,16.5728,16.5499,16.5556,180300.0
2009-09-11 10:30:00,28.96,28.98,28.94,28.98,98700.0,16.5613,16.5728,16.5499,16.5728,98700.0
2009-09-11 10:40:00,28.97,28.97,28.92,28.96,220100.0,16.567,16.567,16.5384,16.5613,220100.0
2009-09-11 10:50:00,28.95,28.96,28.93,28.96,44400.0,16.5556,16.5613,16.5442,16.5613,44400.0
2009-09-11 11:00:00,28.95,28.98,28.95,28.97,44900.0,16.5556,16.5728,16.5556,16.567,44900.0
2009-09-11 11:10:00,28.97,28.99,28.96,28.98,92500.0,16.567,16.5785,16.5613,16.5728,92500.0
2009-09-11 11:20:00,28.98,28.99,28.93,28.95,76000.0,16.5728,16.5785,16.5442,16.5556,76000.0
2009-09-11 11:30:00,28.95,28.99,28.94,28.98,144100.0,16.5556,16.5785,16.5499,16.5728,144100.0
2009-09-11 11:40:00,28.98,28.99,28.95,28.98,257100.0,16.5728,16.5785,16.5556,16.5728,257100.0
2009-09-11 11:50:00,28.98,29.02,28.97,29.01,780800.0,16.5728,16.5956,16.567,16.5899,780800.0
2009-09-11 12:00:00,29.01,29.02,28.99,29.01,74300.0,16.5899,16.5956,16.5785,16.5899,74300.0
2009-09-11 12:10:00,29.01,29.02,29.0,29.0,52000.0,16.5899,16.5956,16.5842,16.5842,52000.0
2009-09-11 12:20:00,29.01,29.01,28.96,28.97,70500.0,16.5899,16.5899,16.5613,16.567,70500.0
2009-09-11 12:30:00,28.97,28.98,28.9,28.9,152300.0,16.567,16.5728,16.527,16.527,152300.0
2009-09-11 12:40:00,28.9,28.93,28.89,28.92,133000.0,16.527,16.5442,16.5213,16.5384,133000.0
2009-09-11 12:50:00,28.93,28.94,28.92,28.93,26200.0,16.5442,16.5499,16.5384,16.5442,26200.0
2009-09-11 13:00:00,28.94,28.94,28.92,28.93,44700.0,16.5499,16.5499,16.5384,16.5442,44700.0
2009-09-11 13:10:00,28.94,28.96,28.93,28.94,71800.0,16.5499,16.5613,16.5442,16.5499,71800.0
2009-09-11 13:20:00,28.95,28.96,28.94,28.96,59000.0,16.5556,16.5613,16.5499,16.5613,59000.0
2009-09-11 13:30:00,28.95,28.97,28.95,28.96,49700.0,16.5556,16.567,16.5556,16.5613,49700.0
2009-09-11 13:40:00,28.95,28.96,28.94,28.95,35300.0,16.5556,16.5613,16.5499,16.5556,35300.0
2009-09-11 13:50:00,28.95,28.97,28.93,28.93,48000.0,16.5556,16.567,16.5442,16.5442,48000.0
2009-09-11 14:00:00,28.94,28.99,28.93,28.99,47900.0,16.5499,16.5785,16.5442,16.5785,47900.0
2009-09-11 14:10:00,28.98,28.99,28.97,28.98,34000.0,16.5728,16.5785,16.567,16.5728,34000.0
2009-09-11 14:20:00,28.99,28.99,28.97,28.97,195800.0,16.5785,16.5785,16.567,16.567,195800.0
2009-09-11 14:30:00,28.98,28.99,28.96,28.97,24200.0,16.5728,16.5785,16.5613,16.567,24200.0
2009-09-11 14:40:00,28.96,28.96,28.93,28.94,137200.0,16.5613,16.5613,16.5442,16.5499,137200.0
2009-09-11 14:50:00,28.95,28.97,28.93,28.94,25100.0,16.5556,16.567,16.5442,16.5499,25100.0
2009-09-11 15:00:00,28.94,28.95,28.93,28.93,45600.0,16.5499,16.5556,16.5442,16.5442,45600.0
2009-09-11 15:10:00,28.93,28.94,28.92,28.94,129700.0,16.5442,16.5499,16.5384,16.5499,129700.0
2009-09-11 15:20:00,28.94,28.98,28.92,28.93,392800.0,16.5499,16.5728,16.5384,16.5442,392800.0
2009-09-11 15:30:00,28.93,28.94,28.92,28.93,57500.0,16.5442,16.5499,16.5384,16.5442,57500.0
2009-09-11 15:40:00,28.93,28.94,28.92,28.94,224100.0,16.5442,16.5499,16.5384,16.5499,224100.0
2009-09-11 15:50:00,28.94,28.94,28.87,28.91,684000.0,16.5499,16.5499,16.5098,16.5327,684000.0
2009-09-14 09:30:00,28.86,28.95,28.8,28.91,257300.0,16.5041,16.5556,16.4698,16.5327,257300.0
2009-09-14 09:40:00,28.91,29.07,28.91,29.0,502900.0,16.5327,16.6242,16.5327,16.5842,502900.0
2009-09-14 09:50:00,28.99,29.02,28.92,29.01,145600.0,16.5785,16.5956,16.5384,16.5899,145600.0
2009-09-14 10:00:00,29.01,29.07,28.98,29.07,209500.0,16.5899,16.6242,16.5728,16.6242,209500.0
2009-09-14 10:10:00,29.07,29.07,29.01,29.02,153900.0,16.6242,16.6242,16.5899,16.5956,153900.0
2009-09-14 10:20:00,29.02,29.04,29.01,29.02,88800.0,16.5956,16.6071,16.5899,16.5956,88800.0
2009-09-14 10:30:00,29.02,29.05,29.02,29.04,59900.0,16.5956,16.6128,16.5956,16.6071,59900.0
2009-09-14 10:40:00,29.04,29.09,29.03,29.04,185600.0,16.6071,16.6357,16.6013,16.6071,185600.0
2009-09-14 10:50:00,29.04,29.09,29.04,29.08,192700.0,16.6071,16.6357,16.6071,16.6299,192700.0
2009-09-14 11:00:00,29.08,29.1,29.05,29.1,62100.0,16.6299,16.6414,16.6128,16.6414,62100.0
2009-09-14 11:10:00,29.09,29.14,29.09,29.12,110000.0,16.6357,16.6643,16.6357,16.6528,110000.0
2009-09-14 11:20:00,29.12,29.13,29.09,29.12,115500.0,16.6528,16.6585,16.6357,16.6528,115500.0
2009-09-14 11:30:00,29.12,29.13,29.11,29.12,199300.0,16.6528,16.6585,16.6471,16.6528,199300.0
2009-09-14 11:40:00,29.11,29.13,29.1,29.11,60100.0,16.6471,16.6585,16.6414,16.6471,60100.0
2009-09-14 11:50:00,29.11,29.14,29.11,29.13,56100.0,16.6471,16.6643,16.6471,16.6585,56100.0
2009-09-14 12:00:00,29.13,29.15,29.12,29.15,30300.0,16.6585,16.67,16.6528,16.67,30300.0
2009-09-14 12:10:00,29.15,29.17,29.14,29.16,42400.0,16.67,16.6814,16.6643,16.6757,42400.0
2009-09-14 12:20:00,29.17,29.18,29.15,29.17,44200.0,16.6814,16.6871,16.67,16.6814,44200.0
2009-09-14 12:30:00,29.16,29.21,29.16,29.21,55700.0,16.6757,16.7043,16.6757,16.7043,55700.0
2009-09-14 12:40:00,29.2,29.22,29.2,29.21,46500.0,16.6986,16.71,16.6986,16.7043,46500.0
2009-09-14 12:50:00,29.22,29.23,29.21,29.23,41600.0,16.71,16.7157,16.7043,16.7157,41600.0
2009-09-14 13:00:00,29.22,29.23,29.21,29.22,52500.0,16.71,16.7157,16.7043,16.71,52500.0
2009-09-14 13:10:00,29.22,29.23,29.21,29.22,39300.0,16.71,16.7157,16.7043,16.71,39300.0
2009-09-14 13:20:00,29.22,29.23,29.21,29.22,24800.0,16.71,16.7157,16.7043,16.71,24800.0
2009-09-14 13:30:00,29.23,29.24,29.22,29.24,55800.0,16.7157,16.7214,16.71,16.7214,55800.0
2009-09-14 13:40:00,29.24,29.26,29.22,29.22,453400.0,16.7214,16.7329,16.71,16.71,453400.0
2009-09-14 13:50:00,29.23,29.25,29.22,29.24,155000.0,16.7157,16.7272,16.71,16.7214,155000.0
2009-09-14 14:00:00,29.23,29.23,29.21,29.22,27700.0,16.7157,16.7157,16.7043,16.71,27700.0
2009-09-14 14:10:00,29.23,29.24,29.22,29.22,25100.0,16.7157,16.7214,16.71,16.71,25100.0
2009-09-14 14:20:00,29.22,29.31,29.22,29.3,114200.0,16.71,16.7615,16.71,16.7558,114200.0
2009-09-14 14:30:00,29.29,29.31,29.29,29.3,63400.0,16.75,16.7615,16.75,16.7558,63400.0
2009-09-14 14:40:00,29.3,29.31,29.29,29.29,67800.0,16.7558,16.7615,16.75,16.75,67800.0
2009-09-14 14:50:00,29.29,29.3,29.27,29.29,160300.0,16.75,16.7558,16.7386,16.75,160300.0
2009-09-14 15:00:00,29.3,29.3,29.28,29.3,61800.0,16.7558,16.7558,16.7443,16.7558,61800.0
2009-09-14 15:10:00,29.3,29.31,29.29,29.3,136900.0,16.7558,16.7615,16.75,16.7558,136900.0
2009-09-14 15:20:00,29.3,29.31,29.29,29.3,258500.0,16.7558,16.7615,16.75,16.7558,258500.0
2009-09-14 15:30:00,29.3,29.33,29.29,29.33,115800.0,16.7558,16.7729,16.75,16.7729,115800.0
2009-09-14 15:40:00,29.33,29.36,29.32,29.32,544400.0,16.7729,16.7901,16.7672,16.7672,544400.0
2009-09-14 15:50:00,29.33,29.35,29.32,29.33,783400.0,16.7729,16.7843,16.7672,16.7729,783400.0
2009-09-15 09:30:00,29.38,29.4,29.27,29.29,127000.0,16.8015,16.8129,16.7386,16.75,127000.0
2009-09-15 09:40:00,29.29,29.32,29.25,29.26,118600.0,16.75,16.7672,16.7272,16.7329,118600.0
2009-09-15 09:50:00,29.26,29.26,29.2,29.24,191600.0,16.7329,16.7329,16.6986,16.7214,191600.0
2009-09-15 10:00:00,29.24,29.28,29.19,29.28,104600.0,16.7214,16.7443,16.6928,16.7443,104600.0
2009-09-15 10:10:00,29.28,29.29,29.23,29.27,89100.0,16.7443,16.75,16.7157,16.7386,89100.0
2009-09-15 10:20:00,29.27,29.36,29.25,29.36,122200.0,16.7386,16.7901,16.7272,16.7901,122200.0
2009-09-15 10:30:00,29.36,29.4,29.36,29.38,59900.0,16.7901,16.8129,16.7901,16.8015,59900.0
2009-09-15 10:40:00,29.38,29.4,29.36,29.38,113000.0,16.8015,16.8129,16.7901,16.8015,113000.0
2009-09-15 10:50:00,29.38,29.38,29.33,29.36,168700.0,16.8015,16.8015,16.7729,16.7901,168700.0
2009-09-15 11:00:00,29.36,29.36,29.28,29.3,148900.0,16.7901,16.7901,16.7443,16.7558,148900.0
2009-09-15 11:10:00,29.3,29.32,29.29,29.31,62200.0,16.7558,16.7672,16.75,16.7615,62200.0
2009-09-15 11:20:00,29.31,29.33,29.3,29.3,70600.0,16.7615,16.7729,16.7558,16.7558,70600.0
2009-09-15 11:30:00,29.3,29.35,29.3,29.35,98600.0,16.7558,16.7843,16.7558,16.7843,98600.0
2009-09-15 11:40:00,29.35,29.4,29.34,29.39,77400.0,16.7843,16.8129,16.7786,16.8072,77400.0
2009-09-15 11:50:00,29.39,29.43,29.37,29.41,86500.0,16.8072,16.8301,16.7958,16.8187,86500.0
2009-09-15 12:00:00,29.41,29.44,29.4,29.43,50700.0,16.8187,16.8358,16.8129,16.8301,50700.0
2009-09-15 12:10:00,29.44,29.45,29.43,29.44,48000.0,16.8358,16.8415,16.8301,16.8358,48000.0
2009-09-15 12:20:00,29.44,29.44,29.41,29.41,55200.0,16.8358,16.8358,16.8187,16.8187,55200.0
2009-09-15 12:30:00,29.41,29.41,29.39,29.41,18300.0,16.8187,16.8187,16.8072,16.8187,18300.0
2009-09-15 12:40:00,29.41,29.42,29.41,29.41,11700.0,16.8187,16.8244,16.8187,16.8187,11700.0
2009-09-15 12:50:00,29.41,29.46,29.41,29.46,18900.0,16.8187,16.8473,16.8187,16.8473,18900.0
2009-09-15 13:00:00,29.45,29.47,29.44,29.47,50000.0,16.8415,16.853,16.8358,16.853,50000.0
2009-09-15 13:10:00,29.46,29.48,29.46,29.48,48500.0,16.8473,16.8587,16.8473,16.8587,48500.0
2009-09-15 13:20:00,29.47,29.52,29.47,29.51,88700.0,16.853,16.8816,16.853,16.8758,88700.0
2009-09-15 13:30:00,29.5,29.5,29.45,29.46,72700.0,16.8701,16.8701,16.8415,16.8473,72700.0
2009-09-15 13:40:00,29.45,29.46,29.45,29.46,15700.0,16.8415,16.8473,16.8415,16.8473,15700.0
2009-09-15 13:50:00,29.45,29.47,29.45,29.47,20100.0,16.8415,16.853,16.8415,16.853,20100.0
2009-09-15 14:00:00,29.46,29.46,29.44,29.45,25000.0,16.8473,16.8473,16.8358,16.8415,25000.0
2009-09-15 14:10:00,29.45,29.46,29.43,29.45,175300.0,16.8415,16.8473,16.8301,16.8415,175300.0
2009-09-15 14:20:00,29.45,29.48,29.44,29.46,80500.0,16.8415,16.8587,16.8358,16.8473,80500.0
2009-09-15 14:30:00,29.47,29.48,29.45,29.47,64300.0,16.853,16.8587,16.8415,16.853,64300.0
2009-09-15 14:40:00,29.48,29.49,29.46,29.48,114800.0,16.8587,16.8644,16.8473,16.8587,114800.0
2009-09-15 14:50:00,29.48,29.52,29.48,29.5,95800.0,16.8587,16.8816,16.8587,16.8701,95800.0
2009-09-15 15:00:00,29.51,29.51,29.49,29.5,56600.0,16.8758,16.8758,16.8644,16.8701,56600.0
2009-09-15 15:10:00,29.5,29.53,29.5,29.53,57600.0,16.8701,16.8873,16.8701,16.8873,57600.0
2009-09-15 15:20:00,29.53,29.58,29.52,29.57,116900.0,16.8873,16.9159,16.8816,16.9102,116900.0
2009-09-15 15:30:00,29.56,29.59,29.55,29.59,140200.0,16.9044,16.9216,16.8987,16.9216,140200.0
2009-09-15 15:40:00,29.58,29.59,29.55,29.56,516900.0,16.9159,16.9216,16.8987,16.9044,516900.0
2009-09-15 15:50:00,29.56,29.59,29.55,29.55,350500.0,16.9044,16.9216,16.8987,16.8987,350500.0
2009-09-16 09:30:00,29.67,29.67,29.46,29.48,214000.0,16.9673,16.9673,16.8473,16.8587,214000.0
2009-09-16 09:40:00,29.48,29.53,29.42,29.45,172200.0,16.8587,16.8873,16.8244,16.8415,172200.0
2009-09-16 09:50:00,29.45,29.49,29.43,29.48,68800.0,16.8415,16.8644,16.8301,16.8587,68800.0
2009-09-16 10:00:00,29.48,29.59,29.48,29.58,149100.0,16.8587,16.9216,16.8587,16.9159,149100.0
2009-09-16 10:10:00,29.57,29.58,29.54,29.55,92500.0,16.9102,16.9159,16.893,16.8987,92500.0
2009-09-16 10:20:00,29.55,29.58,29.49,29.52,95500.0,16.8987,16.9159,16.8644,16.8816,95500.0
2009-09-16 10:30:00,29.52,29.54,29.5,29.54,80500.0,16.8816,16.893,16.8701,16.893,80500.0
2009-09-16 10:40:00,29.55,29.63,29.55,29.63,43700.0,16.8987,16.9445,16.8987,16.9445,43700.0
2009-09-16 10:50:00,29.63,29.69,29.63,29.67,30200.0,16.9445,16.9788,16.9445,16.9673,30200.0
2009-09-16 11:00:00,29.67,29.68,29.64,29.65,53000.0,16.9673,16.9731,16.9502,16.9559,53000.0
2009-09-16 11:10:00,29.65,29.69,29.65,29.69,136300.0,16.9559,16.9788,16.9559,16.9788,136300.0
2009-09-16 11:20:00,29.69,29.69,29.65,29.67,111300.0,16.9788,16.9788,16.9559,16.9673,111300.0
2009-09-16 11:30:00,29.67,29.73,29.67,29.73,242900.0,16.9673,17.0017,16.9673,17.0017,242900.0
2009-09-16 11:40:00,29.73,29.77,29.73,29.76,288600.0,17.0017,17.0245,17.0017,17.0188,288600.0
2009-09-16 11:50:00,29.77,29.82,29.75,29.81,135600.0,17.0245,17.0531,17.0131,17.0474,135600.0
2009-09-16 12:00:00,29.81,29.86,29.81,29.83,242700.0,17.0474,17.076,17.0474,17.0588,242700.0
2009-09-16 12:10:00,29.83,29.88,29.82,29.88,137800.0,17.0588,17.0874,17.0531,17.0874,137800.0
2009-09-16 12:20:00,29.88,29.9,29.87,29.89,167300.0,17.0874,17.0989,17.0817,17.0932,167300.0
2009-09-16 12:30:00,29.88,29.91,29.87,29.91,197300.0,17.0874,17.1046,17.0817,17.1046,197300.0
2009-09-16 12:40:00,29.91,29.94,29.91,29.94,135400.0,17.1046,17.1217,17.1046,17.1217,135400.0
2009-09-16 12:50:00,29.93,29.95,29.92,29.93,105500.0,17.116,17.1275,17.1103,17.116,105500.0
2009-09-16 13:00:00,29.93,29.95,29.92,29.94,61900.0,17.116,17.1275,17.1103,17.1217,61900.0
2009-09-16 13:10:00,29.94,29.98,29.93,29.98,55200.0,17.1217,17.1446,17.116,17.1446,55200.0
2009-09-16 13:20:00,29.98,30.02,29.98,30.0,145100.0,17.1446,17.1675,17.1446,17.1561,145100.0
2009-09-16 13:30:00,30.0,30.02,30.0,30.0,233400.0,17.1561,17.1675,17.1561,17.1561,233400.0
2009-09-16 13:40:00,30.0,30.02,29.99,30.01,55100.0,17.1561,17.1675,17.1503,17.1618,55100.0
2009-09-16 13:50:00,30.01,30.02,30.0,30.02,97700.0,17.1618,17.1675,17.1561,17.1675,97700.0
2009-09-16 14:00:00,30.02,30.04,30.01,30.03,59900.0,17.1675,17.1789,17.1618,17.1732,59900.0
2009-09-16 14:10:00,30.03,30.06,30.02,30.03,68600.0,17.1732,17.1904,17.1675,17.1732,68600.0
2009-09-16 14:20:00,30.04,30.05,30.02,30.03,86100.0,17.1789,17.1847,17.1675,17.1732,86100.0
2009-09-16 14:30:00,30.04,30.04,30.02,30.02,96500.0,17.1789,17.1789,17.1675,17.1675,96500.0
2009-09-16 14:40:00,30.03,30.04,30.01,30.02,57500.0,17.1732,17.1789,17.1618,17.1675,57500.0
2009-09-16 14:50:00,30.02,30.03,29.98,29.99,65700.0,17.1675,17.1732,17.1446,17.1503,65700.0
2009-09-16 15:00:00,29.98,29.99,29.94,29.95,78900.0,17.1446,17.1503,17.1217,17.1275,78900.0
2009-09-16 15:10:00,29.95,29.95,29.92,29.93,110700.0,17.1275,17.1275,17.1103,17.116,110700.0
2009-09-16 15:20:00,29.93,29.96,29.93,29.96,100500.0,17.116,17.1332,17.116,17.1332,100500.0
2009-09-16 15:30:00,29.96,29.98,29.94,29.98,146100.0,17.1332,17.1446,17.1217,17.1446,146100.0
2009-09-16 15:40:00,29.98,30.03,29.98,30.02,442100.0,17.1446,17.1732,17.1446,17.1675,442100.0
2009-09-16 15:50:00,30.01,30.03,29.98,30.01,372200.0,17.1618,17.1732,17.1446,17.1618,372200.0
2009-09-17 09:30:00,30.0,30.08,29.91,29.92,84900.0,17.1561,17.2018,17.1046,17.1103,84900.0
2009-09-17 09:40:00,29.92,29.94,29.9,29.93,55000.0,17.1103,17.1217,17.0989,17.116,55000.0
2009-09-17 09:50:00,29.93,30.04,29.93,30.04,78100.0,17.116,17.1789,17.116,17.1789,78100.0
2009-09-17 10:00:00,30.05,30.11,30.01,30.08,313600.0,17.1847,17.219,17.1618,17.2018,313600.0
2009-09-17 10:10:00,30.08,30.08,29.99,30.0,93100.0,17.2018,17.2018,17.1503,17.1561,93100.0
2009-09-17 10:20:00,30.0,30.0,29.83,29.83,92500.0,17.1561,17.1561,17.0588,17.0588,92500.0
2009-09-17 10:30:00,29.83,29.87,29.83,29.83,139500.0,17.0588,17.0817,17.0588,17.0588,139500.0
2009-09-17 10:40:00,29.84,29.91,29.84,29.9,99300.0,17.0646,17.1046,17.0646,17.0989,99300.0
2009-09-17 10:50:00,29.9,29.95,29.9,29.95,55900.0,17.0989,17.1275,17.0989,17.1275,55900.0
2009-09-17 11:00:00,29.95,29.95,29.9,29.92,60400.0,17.1275,17.1275,17.0989,17.1103,60400.0
2009-09-17 11:10:00,29.92,29.93,29.9,29.92,112900.0,17.1103,17.116,17.0989,17.1103,112900.0
2009-09-17 11:20:00,29.92,29.95,29.91,29.93,39900.0,17.1103,17.1275,17.1046,17.116,39900.0
2009-09-17 11:30:00,29.92,29.93,29.9,29.91,58500.0,17.1103,17.116,17.0989,17.1046,58500.0
2009-09-17 11:40:00,29.91,29.94,29.91,29.94,64000.0,17.1046,17.1217,17.1046,17.1217,64000.0
2009-09-17 11:50:00,29.94,29.97,29.92,29.97,79500.0,17.1217,17.1389,17.1103,17.1389,79500.0
2009-09-17 12:00:00,29.96,29.98,29.95,29.97,127300.0,17.1332,17.1446,17.1275,17.1389,127300.0
2009-09-17 12:10:00,29.96,29.98,29.94,29.98,169000.0,17.1332,17.1446,17.1217,17.1446,169000.0
2009-09-17 12:20:00,29.97,29.99,29.95,29.96,143600.0,17.1389,17.1503,17.1275,17.1332,143600.0
2009-09-17 12:30:00,29.97,29.97,29.95,29.96,31300.0,17.1389,17.1389,17.1275,17.1332,31300.0
2009-09-17 12:40:00,29.96,29.96,29.9,29.91,91400.0,17.1332,17.1332,17.0989,17.1046,91400.0
2009-09-17 12:50:00,29.91,29.92,29.88,29.89,93300.0,17.1046,17.1103,17.0874,17.0932,93300.0
2009-09-17 13:00:00,29.89,29.91,29.88,29.91,65600.0,17.0932,17.1046,17.0874,17.1046,65600.0
2009-09-17 13:10:00,29.91,29.92,29.87,29.88,46300.0,17.1046,17.1103,17.0817,17.0874,46300.0
2009-09-17 13:20:00,29.87,29.87,29.84,29.86,58300.0,17.0817,17.0817,17.0646,17.076,58300.0
2009-09-17 13:30:00,29.86,29.87,29.85,29.87,32500.0,17.076,17.0817,17.0703,17.0817,32500.0
2009-09-17 13:40:00,29.86,29.88,29.85,29.86,46300.0,17.076,17.0874,17.0703,17.076,46300.0
2009-09-17 13:50:00,29.85,29.88,29.85,29.87,15800.0,17.0703,17.0874,17.0703,17.0817,15800.0
2009-09-17 14:00:00,29.87,29.9,29.86,29.89,43100.0,17.0817,17.0989,17.076,17.0932,43100.0
2009-09-17 14:10:00,29.89,29.9,29.87,29.88,93500.0,17.0932,17.0989,17.0817,17.0874,93500.0
2009-09-17 14:20:00,29.87,29.93,29.87,29.92,145200.0,17.0817,17.116,17.0817,17.1103,145200.0
2009-09-17 14:30:00,29.93,29.93,29.91,29.93,30900.0,17.116,17.116,17.1046,17.116,30900.0
2009-09-17 14:40:00,29.93,29.96,29.92,29.94,196200.0,17.116,17.1332,17.1103,17.1217,196200.0
2009-09-17 14:50:00,29.95,29.95,29.91,29.91,90000.0,17.1275,17.1275,17.1046,17.1046,90000.0
2009-09-17 15:00:00,29.91,29.92,29.88,29.89,410400.0,17.1046,17.1103,17.0874,17.0932,410400.0
2009-09-17 15:10:00,29.89,29.9,29.87,29.89,101900.0,17.0932,17.0989,17.0817,17.0932,101900.0
2009-09-17 15:20:00,29.88,29.92,29.88,29.91,277600.0,17.0874,17.1103,17.0874,17.1046,277600.0
2009-09-17 15:30:00,29.91,29.93,29.9,29.92,110100.0,17.1046,17.116,17.0989,17.1103,110100.0
2009-09-17 15:40:00,29.91,29.92,29.83,29.83,231600.0,17.1046,17.1103,17.0588,17.0588,231600.0
2009-09-17 15:50:00,29.83,29.87,29.81,29.87,550300.0,17.0588,17.0817,17.0474,17.0817,550300.0
2009-09-18 09:30:00,29.65,29.73,29.55,29.63,372600.0,17.1304,17.1766,17.0726,17.1188,372600.0
2009-09-18 09:40:00,29.63,29.7,29.63,29.69,348200.0,17.1188,17.1592,17.1188,17.1535,348200.0
2009-09-18 09:50:00,29.68,29.69,29.63,29.65,177400.0,17.1477,17.1535,17.1188,17.1304,177400.0
2009-09-18 10:00:00,29.65,29.67,29.63,29.65,100600.0,17.1304,17.1419,17.1188,17.1304,100600.0
2009-09-18 10:10:00,29.65,29.68,29.62,29.62,208200.0,17.1304,17.1477,17.113,17.113,208200.0
2009-09-18 10:20:00,29.62,29.64,29.59,29.6,229000.0,17.113,17.1246,17.0957,17.1015,229000.0
2009-09-18 10:30:00,29.61,29.67,29.6,29.65,142900.0,17.1072,17.1419,17.1015,17.1304,142900.0
2009-09-18 10:40:00,29.64,29.65,29.59,29.62,204900.0,17.1246,17.1304,17.0957,17.113,204900.0
2009-09-18 10:50:00,29.61,29.67,29.61,29.63,202300.0,17.1072,17.1419,17.1072,17.1188,202300.0
2009-09-18 11:00:00,29.63,29.63,29.61,29.62,25900.0,17.1188,17.1188,17.1072,17.113,25900.0
2009-09-18 11:10:00,29.62,29.62,29.6,29.61,121000.0,17.113,17.113,17.1015,17.1072,121000.0
2009-09-18 11:20:00,29.61,29.62,29.59,29.59,45700.0,17.1072,17.113,17.0957,17.0957,45700.0
2009-09-18 11:30:00,29.59,29.62,29.57,29.61,244900.0,17.0957,17.113,17.0841,17.1072,244900.0
2009-09-18 11:40:00,29.61,29.63,29.6,29.62,115900.0,17.1072,17.1188,17.1015,17.113,115900.0
2009-09-18 11:50:00,29.62,29.63,29.59,29.6,124400.0,17.113,17.1188,17.0957,17.1015,124400.0
2009-09-18 12:00:00,29.59,29.59,29.55,29.57,117800.0,17.0957,17.0957,17.0726,17.0841,117800.0
2009-09-18 12:10:00,29.57,29.61,29.57,29.6,117600.0,17.0841,17.1072,17.0841,17.1015,117600.0
2009-09-18 12:20:00,29.6,29.61,29.59,29.6,27000.0,17.1015,17.1072,17.0957,17.1015,27000.0
2009-09-18 12:30:00,29.6,29.62,29.59,29.61,75200.0,17.1015,17.113,17.0957,17.1072,75200.0
2009-09-18 12:40:00,29.61,29.63,29.61,29.63,48800.0,17.1072,17.1188,17.1072,17.1188,48800.0
2009-09-18 12:50:00,29.62,29.63,29.62,29.63,5600.0,17.113,17.1188,17.113,17.1188,5600.0
2009-09-18 13:00:00,29.63,29.65,29.62,29.65,29800.0,17.1188,17.1304,17.113,17.1304,29800.0
2009-09-18 13:10:00,29.65,29.66,29.65,29.66,35300.0,17.1304,17.1361,17.1304,17.1361,35300.0
2009-09-18 13:20:00,29.67,29.72,29.67,29.72,104300.0,17.1419,17.1708,17.1419,17.1708,104300.0
2009-09-18 13:30:00,29.72,29.72,29.69,29.69,96600.0,17.1708,17.1708,17.1535,17.1535,96600.0
2009-09-18 13:40:00,29.7,29.74,29.69,29.73,68200.0,17.1592,17.1824,17.1535,17.1766,68200.0
2009-09-18 13:50:00,29.73,29.73,29.71,29.73,60100.0,17.1766,17.1766,17.165,17.1766,60100.0
2009-09-18 14:00:00,29.73,29.73,29.72,29.73,18200.0,17.1766,17.1766,17.1708,17.1766,18200.0
2009-09-18 14:10:00,29.72,29.73,29.72,29.72,30300.0,17.1708,17.1766,17.1708,17.1708,30300.0
2009-09-18 14:20:00,29.72,29.73,29.71,29.72,26400.0,17.1708,17.1766,17.165,17.1708,26400.0
2009-09-18 14:30:00,29.72,29.72,29.7,29.7,17500.0,17.1708,17.1708,17.1592,17.1592,17500.0
2009-09-18 14:40:00,29.7,29.73,29.69,29.73,31500.0,17.1592,17.1766,17.1535,17.1766,31500.0
2009-09-18 14:50:00,29.72,29.73,29.71,29.72,39200.0,17.1708,17.1766,17.165,17.1708,39200.0
2009-09-18 15:00:00,29.71,29.73,29.71,29.72,27000.0,17.165,17.1766,17.165,17.1708,27000.0
2009-09-18 15:10:00,29.72,29.73,29.72,29.72,42200.0,17.1708,17.1766,17.1708,17.1708,42200.0
2009-09-18 15:20:00,29.72,29.74,29.71,29.73,47400.0,17.1708,17.1824,17.165,17.1766,47400.0
2009-09-18 15:30:00,29.73,29.73,29.7,29.7,52000.0,17.1766,17.1766,17.1592,17.1592,52000.0
2009-09-18 15:40:00,29.7,29.7,29.65,29.66,212600.0,17.1592,17.1592,17.1304,17.1361,212600.0
2009-09-18 15:50:00,29.66,29.68,29.63,29.65,515600.0,17.1361,17.1477,17.1188,17.1304,515600.0
2009-09-21 09:30:00,29.52,29.62,29.35,29.36,162000.0,17.0553,17.113,16.957,16.9628,162000.0
2009-09-21 09:40:00,29.37,29.4,29.35,29.38,154600.0,16.9686,16.9859,16.957,16.9744,154600.0
2009-09-21 09:50:00,29.37,29.41,29.33,29.34,190700.0,16.9686,16.9917,16.9455,16.9513,190700.0
2009-09-21 10:00:00,29.34,29.37,29.32,29.33,134300.0,16.9513,16.9686,16.9397,16.9455,134300.0
2009-09-21 10:10:00,29.33,29.37,29.31,29.36,137000.0,16.9455,16.9686,16.9339,16.9628,137000.0
2009-09-21 10:20:00,29.36,29.42,29.36,29.4,120100.0,16.9628,16.9975,16.9628,16.9859,120100.0
2009-09-21 10:30:00,29.39,29.39,29.35,29.36,135000.0,16.9801,16.9801,16.957,16.9628,135000.0
2009-09-21 10:40:00,29.35,29.41,29.35,29.4,105200.0,16.957,16.9917,16.957,16.9859,105200.0
2009-09-21 10:50:00,29.4,29.42,29.39,29.41,916500.0,16.9859,16.9975,16.9801,16.9917,916500.0
2009-09-21 11:00:00,29.42,29.47,29.41,29.46,64000.0,16.9975,17.0264,16.9917,17.0206,64000.0
2009-09-21 11:10:00,29.47,29.47,29.44,29.44,221900.0,17.0264,17.0264,17.009,17.009,221900.0
2009-09-21 11:20:00,29.45,29.45,29.42,29.42,100900.0,17.0148,17.0148,16.9975,16.9975,100900.0
2009-09-21 11:30:00,29.43,29.47,29.42,29.47,171800.0,17.0033,17.0264,16.9975,17.0264,171800.0
2009-09-21 11:40:00,29.47,29.48,29.45,29.47,66700.0,17.0264,17.0321,17.0148,17.0264,66700.0
2009-09-21 11:50:00,29.47,29.49,29.46,29.48,46500.0,17.0264,17.0379,17.0206,17.0321,46500.0
2009-09-21 12:00:00,29.47,29.48,29.46,29.47,31300.0,17.0264,17.0321,17.0206,17.0264,31300.0
2009-09-21 12:10:00,29.47,29.48,29.46,29.46,78000.0,17.0264,17.0321,17.0206,17.0206,78000.0
2009-09-21 12:20:00,29.46,29.48,29.46,29.48,60900.0,17.0206,17.0321,17.0206,17.0321,60900.0
2009-09-21 12:30:00,29.48,29.49,29.47,29.49,16900.0,17.0321,17.0379,17.0264,17.0379,16900.0
2009-09-21 12:40:00,29.49,29.5,29.47,29.47,45600.0,17.0379,17.0437,17.0264,17.0264,45600.0
2009-09-21 12:50:00,29.47,29.47,29.46,29.47,37300.0,17.0264,17.0264,17.0206,17.0264,37300.0
2009-09-21 13:00:00,29.47,29.48,29.46,29.48,30400.0,17.0264,17.0321,17.0206,17.0321,30400.0
2009-09-21 13:10:00,29.48,29.53,29.48,29.52,51600.0,17.0321,17.061,17.0321,17.0553,51600.0
2009-09-21 13:20:00,29.52,29.59,29.52,29.59,101300.0,17.0553,17.0957,17.0553,17.0957,101300.0
2009-09-21 13:30:00,29.59,29.61,29.58,29.61,53200.0,17.0957,17.1072,17.0899,17.1072,53200.0
2009-09-21 13:40:00,29.61,29.64,29.6,29.62,74800.0,17.1072,17.1246,17.1015,17.113,74800.0
2009-09-21 13:50:00,29.63,29.64,29.62,29.63,47600.0,17.1188,17.1246,17.113,17.1188,47600.0
2009-09-21 14:00:00,29.63,29.64,29.62,29.63,57300.0,17.1188,17.1246,17.113,17.1188,57300.0
2009-09-21 14:10:00,29.62,29.63,29.6,29.61,288700.0,17.113,17.1188,17.1015,17.1072,288700.0
2009-09-21 14:20:00,29.61,29.61,29.59,29.6,55200.0,17.1072,17.1072,17.0957,17.1015,55200.0
2009-09-21 14:30:00,29.6,29.61,29.59,29.59,75300.0,17.1015,17.1072,17.0957,17.0957,75300.0
2009-09-21 14:40:00,29.59,29.6,29.58,29.6,95800.0,17.0957,17.1015,17.0899,17.1015,95800.0
2009-09-21 14:50:00,29.59,29.6,29.56,29.56,68200.0,17.0957,17.1015,17.0784,17.0784,68200.0
2009-09-21 15:00:00,29.57,29.57,29.52,29.52,276700.0,17.0841,17.0841,17.0553,17.0553,276700.0
2009-09-21 15:10:00,29.53,29.59,29.52,29.59,109200.0,17.061,17.0957,17.0553,17.0957,109200.0
2009-09-21 15:20:00,29.58,29.6,29.57,29.58,164300.0,17.0899,17.1015,17.0841,17.0899,164300.0
2009-09-21 15:30:00,29.58,29.58,29.51,29.51,464900.0,17.0899,17.0899,17.0495,17.0495,464900.0
2009-09-21 15:40:00,29.51,29.52,29.46,29.47,358500.0,17.0495,17.0553,17.0206,17.0264,358500.0
2009-09-21 15:50:00,29.47,29.55,29.46,29.53,620600.0,17.0264,17.0726,17.0206,17.061,620600.0
2009-09-22 09:30:00,29.64,29.67,29.49,29.59,416000.0,17.1246,17.1419,17.0379,17.0957,416000.0
2009-09-22 09:40:00,29.58,29.61,29.52,29.58,270100.0,17.0899,17.1072,17.0553,17.0899,270100.0
2009-09-22 09:50:00,29.59,29.6,29.57,29.59,124900.0,17.0957,17.1015,17.0841,17.0957,124900.0
2009-09-22 10:00:00,29.59,29.6,29.56,29.59,108800.0,17.0957,17.1015,17.0784,17.0957,108800.0
2009-09-22 10:10:00,29.59,29.61,29.58,29.58,100200.0,17.0957,17.1072,17.0899,17.0899,100200.0
2009-09-22 10:20:00,29.59,29.6,29.57,29.58,58000.0,17.0957,17.1015,17.0841,17.0899,58000.0
2009-09-22 10:30:00,29.57,29.58,29.52,29.52,48600.0,17.0841,17.0899,17.0553,17.0553,48600.0
2009-09-22 10:40:00,29.53,29.57,29.52,29.56,33500.0,17.061,17.0841,17.0553,17.0784,33500.0
2009-09-22 10:50:00,29.56,29.58,29.55,29.55,20900.0,17.0784,17.0899,17.0726,17.0726,20900.0
2009-09-22 11:00:00,29.56,29.58,29.55,29.58,227700.0,17.0784,17.0899,17.0726,17.0899,227700.0
2009-09-22 11:10:00,29.57,29.59,29.57,29.59,33300.0,17.0841,17.0957,17.0841,17.0957,33300.0
2009-09-22 11:20:00,29.59,29.59,29.54,29.54,21600.0,17.0957,17.0957,17.0668,17.0668,21600.0
2009-09-22 11:30:00,29.55,29.55,29.52,29.52,50000.0,17.0726,17.0726,17.0553,17.0553,50000.0
2009-09-22 11:40:00,29.53,29.54,29.52,29.53,138900.0,17.061,17.0668,17.0553,17.061,138900.0
2009-09-22 11:50:00,29.53,29.54,29.51,29.52,40000.0,17.061,17.0668,17.0495,17.0553,40000.0
2009-09-22 12:00:00,29.53,29.55,29.53,29.55,59600.0,17.061,17.0726,17.061,17.0726,59600.0
2009-09-22 12:10:00,29.54,29.55,29.5,29.5,73300.0,17.0668,17.0726,17.0437,17.0437,73300.0
2009-09-22 12:20:00,29.51,29.51,29.46,29.47,82700.0,17.0495,17.0495,17.0206,17.0264,82700.0
2009-09-22 12:30:00,29.48,29.48,29.43,29.43,69300.0,17.0321,17.0321,17.0033,17.0033,69300.0
2009-09-22 12:40:00,29.43,29.43,29.4,29.41,69500.0,17.0033,17.0033,16.9859,16.9917,69500.0
2009-09-22 12:50:00,29.41,29.43,29.41,29.42,34800.0,16.9917,17.0033,16.9917,16.9975,34800.0
2009-09-22 13:00:00,29.42,29.45,29.42,29.44,212900.0,16.9975,17.0148,16.9975,17.009,212900.0
2009-09-22 13:10:00,29.44,29.46,29.4,29.43,453800.0,17.009,17.0206,16.9859,17.0033,453800.0
2009-09-22 13:20:00,29.43,29.43,29.4,29.43,110600.0,17.0033,17.0033,16.9859,17.0033,110600.0
2009-09-22 13:30:00,29.43,29.44,29.41,29.42,141300.0,17.0033,17.009,16.9917,16.9975,141300.0
2009-09-22 13:40:00,29.42,29.44,29.41,29.44,26300.0,16.9975,17.009,16.9917,17.009,26300.0
2009-09-22 13:50:00,29.44,29.46,29.43,29.44,85000.0,17.009,17.0206,17.0033,17.009,85000.0
2009-09-22 14:00:00,29.45,29.47,29.45,29.47,25000.0,17.0148,17.0264,17.0148,17.0264,25000.0
2009-09-22 14:10:00,29.48,29.48,29.47,29.47,11500.0,17.0321,17.0321,17.0264,17.0264,11500.0
2009-09-22 14:20:00,29.47,29.47,29.46,29.47,36000.0,17.0264,17.0264,17.0206,17.0264,36000.0
2009-09-22 14:30:00,29.47,29.47,29.43,29.43,74800.0,17.0264,17.0264,17.0033,17.0033,74800.0
2009-09-22 14:40:00,29.42,29.46,29.42,29.45,46000.0,16.9975,17.0206,16.9975,17.0148,46000.0
2009-09-22 14:50:00,29.45,29.45,29.42,29.43,94900.0,17.0148,17.0148,16.9975,17.0033,94900.0
2009-09-22 15:00:00,29.42,29.42,29.4,29.41,99200.0,16.9975,16.9975,16.9859,16.9917,99200.0
2009-09-22 15:10:00,29.42,29.44,29.4,29.43,73200.0,16.9975,17.009,16.9859,17.0033,73200.0
2009-09-22 15:20:00,29.43,29.46,29.42,29.46,80300.0,17.0033,17.0206,16.9975,17.0206,80300.0
2009-09-22 15:30:00,29.46,29.47,29.46,29.47,89800.0,17.0206,17.0264,17.0206,17.0264,89800.0
2009-09-22 15:40:00,29.47,29.51,29.46,29.49,100600.0,17.0264,17.0495,17.0206,17.0379,100600.0
2009-09-22 15:50:00,29.49,29.5,29.47,29.47,541700.0,17.0379,17.0437,17.0264,17.0264,541700.0
2009-09-23 09:30:00,29.5,29.59,29.36,29.5,302200.0,17.0437,17.0957,16.9628,17.0437,302200.0
2009-09-23 09:40:00,29.51,29.51,29.41,29.42,135900.0,17.0495,17.0495,16.9917,16.9975,135900.0
2009-09-23 09:50:00,29.41,29.43,29.4,29.42,164400.0,16.9917,17.0033,16.9859,16.9975,164400.0
2009-09-23 10:00:00,29.43,29.46,29.42,29.45,101600.0,17.0033,17.0206,16.9975,17.0148,101600.0
2009-09-23 10:10:00,29.44,29.52,29.44,29.52,383200.0,17.009,17.0553,17.009,17.0553,383200.0
2009-09-23 10:20:00,29.52,29.53,29.51,29.52,185300.0,17.0553,17.061,17.0495,17.0553,185300.0
2009-09-23 10:30:00,29.52,29.52,29.47,29.47,138600.0,17.0553,17.0553,17.0264,17.0264,138600.0
2009-09-23 10:40:00,29.47,29.48,29.44,29.45,97500.0,17.0264,17.0321,17.009,17.0148,97500.0
2009-09-23 10:50:00,29.45,29.45,29.43,29.45,287800.0,17.0148,17.0148,17.0033,17.0148,287800.0
2009-09-23 11:00:00,29.45,29.54,29.44,29.53,707700.0,17.0148,17.0668,17.009,17.061,707700.0
2009-09-23 11:10:00,29.53,29.6,29.53,29.58,698500.0,17.061,17.1015,17.061,17.0899,698500.0
2009-09-23 11:20:00,29.58,29.61,29.57,29.58,103000.0,17.0899,17.1072,17.0841,17.0899,103000.0
2009-09-23 11:30:00,29.57,29.59,29.56,29.56,32100.0,17.0841,17.0957,17.0784,17.0784,32100.0
2009-09-23 11:40:00,29.57,29.57,29.53,29.54,54600.0,17.0841,17.0841,17.061,17.0668,54600.0
2009-09-23 11:50:00,29.53,29.56,29.53,29.55,70300.0,17.061,17.0784,17.061,17.0726,70300.0
2009-09-23 12:00:00,29.55,29.57,29.54,29.55,62100.0,17.0726,17.0841,17.0668,17.0726,62100.0
2009-09-23 12:10:00,29.54,29.55,29.52,29.53,123900.0,17.0668,17.0726,17.0553,17.061,123900.0
2009-09-23 12:20:00,29.53,29.55,29.52,29.54,33200.0,17.061,17.0726,17.0553,17.0668,33200.0
2009-09-23 12:30:00,29.55,29.56,29.54,29.56,28900.0,17.0726,17.0784,17.0668,17.0784,28900.0
2009-09-23 12:40:00,29.56,29.58,29.56,29.57,22200.0,17.0784,17.0899,17.0784,17.0841,22200.0
2009-09-23 12:50:00,29.57,29.58,29.57,29.58,26100.0,17.0841,17.0899,17.0841,17.0899,26100.0
2009-09-23 13:00:00,29.58,29.63,29.57,29.62,653300.0,17.0899,17.1188,17.0841,17.113,653300.0
2009-09-23 13:10:00,29.62,29.64,29.6,29.64,283600.0,17.113,17.1246,17.1015,17.1246,283600.0
2009-09-23 13:20:00,29.63,29.64,29.6,29.61,81400.0,17.1188,17.1246,17.1015,17.1072,81400.0
2009-09-23 13:30:00,29.6,29.61,29.59,29.6,70400.0,17.1015,17.1072,17.0957,17.1015,70400.0
2009-09-23 13:40:00,29.6,29.63,29.59,29.63,61700.0,17.1015,17.1188,17.0957,17.1188,61700.0
2009-09-23 13:50:00,29.63,29.63,29.61,29.63,54600.0,17.1188,17.1188,17.1072,17.1188,54600.0
2009-09-23 14:00:00,29.62,29.63,29.59,29.59,62700.0,17.113,17.1188,17.0957,17.0957,62700.0
2009-09-23 14:10:00,29.59,29.69,29.55,29.68,128500.0,17.0957,17.1535,17.0726,17.1477,128500.0
2009-09-23 14:20:00,29.69,29.78,29.68,29.78,759100.0,17.1535,17.2055,17.1477,17.2055,759100.0
2009-09-23 14:30:00,29.78,29.84,29.77,29.78,447700.0,17.2055,17.2401,17.1997,17.2055,447700.0
2009-09-23 14:40:00,29.78,29.8,29.76,29.8,102600.0,17.2055,17.217,17.1939,17.217,102600.0
2009-09-23 14:50:00,29.8,29.81,29.66,29.69,253600.0,17.217,17.2228,17.1361,17.1535,253600.0
2009-09-23 15:00:00,29.69,29.75,29.69,29.74,461300.0,17.1535,17.1881,17.1535,17.1824,461300.0
2009-09-23 15:10:00,29.75,29.75,29.63,29.67,162000.0,17.1881,17.1881,17.1188,17.1419,162000.0
2009-09-23 15:20:00,29.67,29.67,29.6,29.63,152300.0,17.1419,17.1419,17.1015,17.1188,152300.0
2009-09-23 15:30:00,29.63,29.63,29.56,29.58,196900.0,17.1188,17.1188,17.0784,17.0899,196900.0
2009-09-23 15:40:00,29.58,29.6,29.45,29.46,392100.0,17.0899,17.1015,17.0148,17.0206,392100.0
2009-09-23 15:50:00,29.46,29.47,29.33,29.36,686200.0,17.0206,17.0264,16.9455,16.9628,686200.0
2009-09-24 09:30:00,29.37,29.52,29.37,29.39,255700.0,16.9686,17.0553,16.9686,16.9801,255700.0
2009-09-24 09:40:00,29.39,29.44,29.37,29.44,137000.0,16.9801,17.009,16.9686,17.009,137000.0
2009-09-24 09:50:00,29.43,29.57,29.42,29.54,330700.0,17.0033,17.0841,16.9975,17.0668,330700.0
2009-09-24 10:00:00,29.56,29.56,29.45,29.5,154900.0,17.0784,17.0784,17.0148,17.0437,154900.0
2009-09-24 10:10:00,29.49,29.5,29.36,29.4,81100.0,17.0379,17.0437,16.9628,16.9859,81100.0
2009-09-24 10:20:00,29.4,29.46,29.37,29.46,81800.0,16.9859,17.0206,16.9686,17.0206,81800.0
2009-09-24 10:30:00,29.45,29.45,29.36,29.36,63500.0,17.0148,17.0148,16.9628,16.9628,63500.0
2009-09-24 10:40:00,29.36,29.36,29.32,29.34,152000.0,16.9628,16.9628,16.9397,16.9513,152000.0
2009-09-24 10:50:00,29.35,29.36,29.33,29.33,171200.0,16.957,16.9628,16.9455,16.9455,171200.0
2009-09-24 11:00:00,29.33,29.34,29.31,29.32,336500.0,16.9455,16.9513,16.9339,16.9397,336500.0
2009-09-24 11:10:00,29.32,29.35,29.32,29.33,56600.0,16.9397,16.957,16.9397,16.9455,56600.0
2009-09-24 11:20:00,29.33,29.34,29.29,29.31,40400.0,16.9455,16.9513,16.9224,16.9339,40400.0
2009-09-24 11:30:00,29.3,29.32,29.3,29.31,48900.0,16.9281,16.9397,16.9281,16.9339,48900.0
2009-09-24 11:40:00,29.32,29.38,29.31,29.37,45400.0,16.9397,16.9744,16.9339,16.9686,45400.0
2009-09-24 11:50:00,29.36,29.37,29.3,29.36,109200.0,16.9628,16.9686,16.9281,16.9628,109200.0
2009-09-24 12:00:00,29.37,29.39,29.37,29.39,25400.0,16.9686,16.9801,16.9686,16.9801,25400.0
2009-09-24 12:10:00,29.39,29.41,29.38,29.39,25900.0,16.9801,16.9917,16.9744,16.9801,25900.0
2009-09-24 12:20:00,29.39,29.39,29.34,29.35,31300.0,16.9801,16.9801,16.9513,16.957,31300.0
2009-09-24 12:30:00,29.36,29.36,29.32,29.32,28400.0,16.9628,16.9628,16.9397,16.9397,28400.0
2009-09-24 12:40:00,29.32,29.35,29.32,29.35,35200.0,16.9397,16.957,16.9397,16.957,35200.0
2009-09-24 12:50:00,29.34,29.37,29.3,29.3,41900.0,16.9513,16.9686,16.9281,16.9281,41900.0
2009-09-24 13:00:00,29.31,29.36,29.31,29.36,28400.0,16.9339,16.9628,16.9339,16.9628,28400.0
2009-09-24 13:10:00,29.35,29.38,29.35,29.36,160300.0,16.957,16.9744,16.957,16.9628,160300.0
2009-09-24 13:20:00,29.36,29.37,29.35,29.36,118900.0,16.9628,16.9686,16.957,16.9628,118900.0
2009-09-24 13:30:00,29.35,29.37,29.32,29.32,49500.0,16.957,16.9686,16.9397,16.9397,49500.0
2009-09-24 13:40:00,29.33,29.33,29.28,29.32,100600.0,16.9455,16.9455,16.9166,16.9397,100600.0
2009-09-24 13:50:00,29.32,29.34,29.3,29.32,30800.0,16.9397,16.9513,16.9281,16.9397,30800.0
2009-09-24 14:00:00,29.32,29.34,29.31,29.31,74600.0,16.9397,16.9513,16.9339,16.9339,74600.0
2009-09-24 14:10:00,29.31,29.33,29.3,29.32,76100.0,16.9339,16.9455,16.9281,16.9397,76100.0
2009-09-24 14:20:00,29.33,29.33,29.3,29.32,46600.0,16.9455,16.9455,16.9281,16.9397,46600.0
2009-09-24 14:30:00,29.32,29.35,29.32,29.34,75400.0,16.9397,16.957,16.9397,16.9513,75400.0
2009-09-24 14:40:00,29.34,29.34,29.28,29.3,92200.0,16.9513,16.9513,16.9166,16.9281,92200.0
2009-09-24 14:50:00,29.29,29.33,29.29,29.32,47600.0,16.9224,16.9455,16.9224,16.9397,47600.0
2009-09-24 15:00:00,29.32,29.34,29.3,29.32,44000.0,16.9397,16.9513,16.9281,16.9397,44000.0
2009-09-24 15:10:00,29.32,29.34,29.31,29.34,44000.0,16.9397,16.9513,16.9339,16.9513,44000.0
2009-09-24 15:20:00,29.34,29.35,29.32,29.33,63400.0,16.9513,16.957,16.9397,16.9455,63400.0
2009-09-24 15:30:00,29.32,29.37,29.32,29.35,97100.0,16.9397,16.9686,16.9397,16.957,97100.0
2009-09-24 15:40:00,29.34,29.37,29.33,29.34,144200.0,16.9513,16.9686,16.9455,16.9513,144200.0
2009-09-24 15:50:00,29.35,29.38,29.3,29.3,829700.0,16.957,16.9744,16.9281,16.9281,829700.0
2009-09-25 09:30:00,29.25,29.36,29.19,29.23,151000.0,16.8993,16.9628,16.8646,16.8877,151000.0
2009-09-25 09:40:00,29.23,29.37,29.21,29.35,111700.0,16.8877,16.9686,16.8761,16.957,111700.0
2009-09-25 09:50:00,29.36,29.37,29.3,29.3,106400.0,16.9628,16.9686,16.9281,16.9281,106400.0
2009-09-25 10:00:00,29.29,29.4,29.22,29.4,111300.0,16.9224,16.9859,16.8819,16.9859,111300.0
2009-09-25 10:10:00,29.4,29.4,29.3,29.31,79400.0,16.9859,16.9859,16.9281,16.9339,79400.0
2009-09-25 10:20:00,29.31,29.33,29.3,29.32,44200.0,16.9339,16.9455,16.9281,16.9397,44200.0
2009-09-25 10:30:00,29.32,29.33,29.29,29.29,47400.0,16.9397,16.9455,16.9224,16.9224,47400.0
2009-09-25 10:40:00,29.29,29.32,29.28,29.3,52600.0,16.9224,16.9397,16.9166,16.9281,52600.0
2009-09-25 10:50:00,29.31,29.31,29.27,29.27,69400.0,16.9339,16.9339,16.9108,16.9108,69400.0
2009-09-25 11:00:00,29.27,29.31,29.24,29.29,74800.0,16.9108,16.9339,16.8935,16.9224,74800.0
2009-09-25 11:10:00,29.29,29.29,29.24,29.27,46800.0,16.9224,16.9224,16.8935,16.9108,46800.0
2009-09-25 11:20:00,29.27,29.32,29.26,29.32,30100.0,16.9108,16.9397,16.905,16.9397,30100.0
2009-09-25 11:30:00,29.32,29.32,29.28,29.28,31600.0,16.9397,16.9397,16.9166,16.9166,31600.0
2009-09-25 11:40:00,29.28,29.31,29.28,29.31,81800.0,16.9166,16.9339,16.9166,16.9339,81800.0
2009-09-25 11:50:00,29.31,29.33,29.29,29.31,29100.0,16.9339,16.9455,16.9224,16.9339,29100.0
2009-09-25 12:00:00,29.3,29.35,29.29,29.34,155700.0,16.9281,16.957,16.9224,16.9513,155700.0
2009-09-25 12:10:00,29.35,29.37,29.26,29.27,103700.0,16.957,16.9686,16.905,16.9108,103700.0
2009-09-25 12:20:00,29.27,29.27,29.23,29.26,65900.0,16.9108,16.9108,16.8877,16.905,65900.0
2009-09-25 12:30:00,29.27,29.28,29.26,29.27,12600.0,16.9108,16.9166,16.905,16.9108,12600.0
2009-09-25 12:40:00,29.26,29.28,29.25,29.27,25700.0,16.905,16.9166,16.8993,16.9108,25700.0
2009-09-25 12:50:00,29.27,29.29,29.25,29.25,176900.0,16.9108,16.9224,16.8993,16.8993,176900.0
2009-09-25 13:00:00,29.25,29.26,29.23,29.25,29800.0,16.8993,16.905,16.8877,16.8993,29800.0
2009-09-25 13:10:00,29.25,29.28,29.24,29.27,50900.0,16.8993,16.9166,16.8935,16.9108,50900.0
2009-09-25 13:20:00,29.27,29.32,29.23,29.32,45800.0,16.9108,16.9397,16.8877,16.9397,45800.0
2009-09-25 13:30:00,29.31,29.32,29.28,29.29,32700.0,16.9339,16.9397,16.9166,16.9224,32700.0
2009-09-25 13:40:00,29.29,29.3,29.27,29.27,24700.0,16.9224,16.9281,16.9108,16.9108,24700.0
2009-09-25 13:50:00,29.28,29.31,29.27,29.31,52200.0,16.9166,16.9339,16.9108,16.9339,52200.0
2009-09-25 14:00:00,29.31,29.35,29.31,29.35,89100.0,16.9339,16.957,16.9339,16.957,89100.0
2009-09-25 14:10:00,29.35,29.36,29.31,29.31,39100.0,16.957,16.9628,16.9339,16.9339,39100.0
2009-09-25 14:20:00,29.31,29.33,29.31,29.32,27700.0,16.9339,16.9455,16.9339,16.9397,27700.0
2009-09-25 14:30:00,29.32,29.32,29.29,29.32,88300.0,16.9397,16.9397,16.9224,16.9397,88300.0
2009-09-25 14:40:00,29.32,29.32,29.3,29.3,78600.0,16.9397,16.9397,16.9281,16.9281,78600.0
2009-09-25 14:50:00,29.3,29.32,29.3,29.32,59400.0,16.9281,16.9397,16.9281,16.9397,59400.0
2009-09-25 15:00:00,29.31,29.32,29.3,29.31,23300.0,16.9339,16.9397,16.9281,16.9339,23300.0
2009-09-25 15:10:00,29.32,29.32,29.29,29.29,48300.0,16.9397,16.9397,16.9224,16.9224,48300.0
2009-09-25 15:20:00,29.29,29.33,29.29,29.32,46500.0,16.9224,16.9455,16.9224,16.9397,46500.0
2009-09-25 15:30:00,29.32,29.32,29.27,29.27,33900.0,16.9397,16.9397,16.9108,16.9108,33900.0
2009-09-25 15:40:00,29.26,29.26,29.21,29.24,91300.0,16.905,16.905,16.8761,16.8935,91300.0
2009-09-25 15:50:00,29.24,29.28,29.21,29.23,454900.0,16.8935,16.9166,16.8761,16.8877,454900.0
2009-09-28 09:30:00,29.28,29.38,29.17,29.3,188500.0,16.9166,16.9744,16.853,16.9281,188500.0
2009-09-28 09:40:00,29.3,29.4,29.27,29.4,111900.0,16.9281,16.9859,16.9108,16.9859,111900.0
2009-09-28 09:50:00,29.4,29.44,29.36,29.43,81000.0,16.9859,17.009,16.9628,17.0033,81000.0
2009-09-28 10:00:00,29.44,29.52,29.43,29.51,173800.0,17.009,17.0553,17.0033,17.0495,173800.0
2009-09-28 10:10:00,29.52,29.55,29.52,29.54,46300.0,17.0553,17.0726,17.0553,17.0668,46300.0
2009-09-28 10:20:00,29.54,29.55,29.52,29.53,39200.0,17.0668,17.0726,17.0553,17.061,39200.0
2009-09-28 10:30:00,29.54,29.6,29.54,29.59,129100.0,17.0668,17.1015,17.0668,17.0957,129100.0
2009-09-28 10:40:00,29.59,29.59,29.57,29.58,80300.0,17.0957,17.0957,17.0841,17.0899,80300.0
2009-09-28 10:50:00,29.57,29.57,29.52,29.53,74000.0,17.0841,17.0841,17.0553,17.061,74000.0
2009-09-28 11:00:00,29.54,29.58,29.53,29.57,69900.0,17.0668,17.0899,17.061,17.0841,69900.0
2009-09-28 11:10:00,29.56,29.6,29.56,29.59,47400.0,17.0784,17.1015,17.0784,17.0957,47400.0
2009-09-28 11:20:00,29.6,29.64,29.59,29.64,67500.0,17.1015,17.1246,17.0957,17.1246,67500.0
2009-09-28 11:30:00,29.64,29.67,29.63,29.63,71100.0,17.1246,17.1419,17.1188,17.1188,71100.0
2009-09-28 11:40:00,29.63,29.64,29.61,29.62,41100.0,17.1188,17.1246,17.1072,17.113,41100.0
2009-09-28 11:50:00,29.63,29.63,29.53,29.53,358400.0,17.1188,17.1188,17.061,17.061,358400.0
2009-09-28 12:00:00,29.53,29.59,29.53,29.58,40700.0,17.061,17.0957,17.061,17.0899,40700.0
2009-09-28 12:10:00,29.58,29.58,29.57,29.58,41800.0,17.0899,17.0899,17.0841,17.0899,41800.0
2009-09-28 12:20:00,29.57,29.6,29.57,29.6,25100.0,17.0841,17.1015,17.0841,17.1015,25100.0
2009-09-28 12:30:00,29.61,29.61,29.59,29.59,41700.0,17.1072,17.1072,17.0957,17.0957,41700.0
2009-09-28 12:40:00,29.6,29.62,29.59,29.61,51300.0,17.1015,17.113,17.0957,17.1072,51300.0
2009-09-28 12:50:00,29.62,29.62,29.58,29.59,25300.0,17.113,17.113,17.0899,17.0957,25300.0
2009-09-28 13:00:00,29.59,29.6,29.58,29.59,24400.0,17.0957,17.1015,17.0899,17.0957,24400.0
2009-09-28 13:10:00,29.58,29.6,29.58,29.59,22600.0,17.0899,17.1015,17.0899,17.0957,22600.0
2009-09-28 13:20:00,29.6,29.6,29.58,29.59,30300.0,17.1015,17.1015,17.0899,17.0957,30300.0
2009-09-28 13:30:00,29.59,29.6,29.58,29.59,18400.0,17.0957,17.1015,17.0899,17.0957,18400.0
2009-09-28 13:40:00,29.59,29.63,29.59,29.61,45800.0,17.0957,17.1188,17.0957,17.1072,45800.0
2009-09-28 13:50:00,29.62,29.62,29.6,29.6,31500.0,17.113,17.113,17.1015,17.1015,31500.0
2009-09-28 14:00:00,29.6,29.6,29.55,29.56,255200.0,17.1015,17.1015,17.0726,17.0784,255200.0
2009-09-28 14:10:00,29.55,29.57,29.55,29.57,55300.0,17.0726,17.0841,17.0726,17.0841,55300.0
2009-09-28 14:20:00,29.58,29.59,29.56,29.58,31400.0,17.0899,17.0957,17.0784,17.0899,31400.0
2009-09-28 14:30:00,29.58,29.58,29.54,29.56,63100.0,17.0899,17.0899,17.0668,17.0784,63100.0
2009-09-28 14:40:00,29.56,29.57,29.55,29.55,21700.0,17.0784,17.0841,17.0726,17.0726,21700.0
2009-09-28 14:50:00,29.55,29.56,29.52,29.52,24000.0,17.0726,17.0784,17.0553,17.0553,24000.0
2009-09-28 15:00:00,29.52,29.52,29.5,29.52,24300.0,17.0553,17.0553,17.0437,17.0553,24300.0
2009-09-28 15:10:00,29.51,29.67,29.51,29.53,16400.0,17.0495,17.1419,17.0495,17.061,16400.0
2009-09-28 15:20:00,29.52,29.55,29.52,29.53,53100.0,17.0553,17.0726,17.0553,17.061,53100.0
2009-09-28 15:30:00,29.53,29.53,29.5,29.5,43000.0,17.061,17.061,17.0437,17.0437,43000.0
2009-09-28 15:40:00,29.51,29.53,29.47,29.48,149600.0,17.0495,17.061,17.0264,17.0321,149600.0
2009-09-28 15:50:00,29.48,29.49,29.46,29.48,345600.0,17.0321,17.0379,17.0206,17.0321,345600.0
2009-09-29 09:30:00,29.61,29.61,29.45,29.48,145500.0,17.1072,17.1072,17.0148,17.0321,145500.0
2009-09-29 09:40:00,29.49,29.54,29.48,29.49,149900.0,17.0379,17.0668,17.0321,17.0379,149900.0
2009-09-29 09:50:00,29.49,29.64,29.49,29.62,112300.0,17.0379,17.1246,17.0379,17.113,112300.0
2009-09-29 10:00:00,29.61,29.61,29.45,29.46,309800.0,17.1072,17.1072,17.0148,17.0206,309800.0
2009-09-29 10:10:00,29.45,29.48,29.45,29.46,82300.0,17.0148,17.0321,17.0148,17.0206,82300.0
2009-09-29 10:20:00,29.46,29.46,29.42,29.44,49600.0,17.0206,17.0206,16.9975,17.009,49600.0
2009-09-29 10:30:00,29.45,29.48,29.44,29.47,57900.0,17.0148,17.0321,17.009,17.0264,57900.0
2009-09-29 10:40:00,29.48,29.49,29.42,29.44,286600.0,17.0321,17.0379,16.9975,17.009,286600.0
2009-09-29 10:50:00,29.44,29.45,29.42,29.42,52000.0,17.009,17.0148,16.9975,16.9975,52000.0
2009-09-29 11:00:00,29.42,29.42,29.39,29.39,158500.0,16.9975,16.9975,16.9801,16.9801,158500.0
2009-09-29 11:10:00,29.39,29.39,29.36,29.37,166400.0,16.9801,16.9801,16.9628,16.9686,166400.0
2009-09-29 11:20:00,29.36,29.38,29.36,29.37,48900.0,16.9628,16.9744,16.9628,16.9686,48900.0
2009-09-29 11:30:00,29.38,29.39,29.37,29.38,32300.0,16.9744,16.9801,16.9686,16.9744,32300.0
2009-09-29 11:40:00,29.37,29.38,29.33,29.35,58700.0,16.9686,16.9744,16.9455,16.957,58700.0
2009-09-29 11:50:00,29.35,29.4,29.34,29.38,95500.0,16.957,16.9859,16.9513,16.9744,95500.0
2009-09-29 12:00:00,29.39,29.42,29.39,29.42,191900.0,16.9801,16.9975,16.9801,16.9975,191900.0
2009-09-29 12:10:00,29.42,29.44,29.4,29.42,392400.0,16.9975,17.009,16.9859,16.9975,392400.0
2009-09-29 12:20:00,29.42,29.42,29.39,29.4,159000.0,16.9975,16.9975,16.9801,16.9859,159000.0
2009-09-29 12:30:00,29.4,29.43,29.4,29.43,64400.0,16.9859,17.0033,16.9859,17.0033,64400.0
2009-09-29 12:40:00,29.44,29.47,29.43,29.45,71500.0,17.009,17.0264,17.0033,17.0148,71500.0
2009-09-29 12:50:00,29.46,29.49,29.45,29.49,23200.0,17.0206,17.0379,17.0148,17.0379,23200.0
2009-09-29 13:00:00,29.49,29.55,29.49,29.53,100600.0,17.0379,17.0726,17.0379,17.061,100600.0
2009-09-29 13:10:00,29.52,29.53,29.51,29.52,252900.0,17.0553,17.061,17.0495,17.0553,252900.0
2009-09-29 13:20:00,29.52,29.55,29.52,29.55,116700.0,17.0553,17.0726,17.0553,17.0726,116700.0
2009-09-29 13:30:00,29.55,29.56,29.53,29.56,106100.0,17.0726,17.0784,17.061,17.0784,106100.0
2009-09-29 13:40:00,29.55,29.56,29.53,29.54,58100.0,17.0726,17.0784,17.061,17.0668,58100.0
2009-09-29 13:50:00,29.54,29.57,29.54,29.57,13000.0,17.0668,17.0841,17.0668,17.0841,13000.0
2009-09-29 14:00:00,29.57,29.57,29.51,29.52,275400.0,17.0841,17.0841,17.0495,17.0553,275400.0
2009-09-29 14:10:00,29.52,29.55,29.51,29.55,90200.0,17.0553,17.0726,17.0495,17.0726,90200.0
2009-09-29 14:20:00,29.55,29.55,29.54,29.54,45400.0,17.0726,17.0726,17.0668,17.0668,45400.0
2009-09-29 14:30:00,29.55,29.55,29.51,29.52,113400.0,17.0726,17.0726,17.0495,17.0553,113400.0
2009-09-29 14:40:00,29.51,29.53,29.51,29.53,52500.0,17.0495,17.061,17.0495,17.061,52500.0
2009-09-29 14:50:00,29.53,29.57,29.53,29.56,64400.0,17.061,17.0841,17.061,17.0784,64400.0
2009-09-29 15:00:00,29.56,29.57,29.55,29.57,32600.0,17.0784,17.0841,17.0726,17.0841,32600.0
2009-09-29 15:10:00,29.57,29.59,29.56,29.59,69300.0,17.0841,17.0957,17.0784,17.0957,69300.0
2009-09-29 15:20:00,29.59,29.63,29.58,29.59,136900.0,17.0957,17.1188,17.0899,17.0957,136900.0
2009-09-29 15:30:00,29.58,29.59,29.56,29.58,94000.0,17.0899,17.0957,17.0784,17.0899,94000.0
2009-09-29 15:40:00,29.58,29.6,29.57,29.58,250100.0,17.0899,17.1015,17.0841,17.0899,250100.0
2009-09-29 15:50:00,29.57,29.58,29.54,29.56,422600.0,17.0841,17.0899,17.0668,17.0784,422600.0
2009-09-30 09:30:00,29.62,29.64,29.46,29.47,156200.0,17.113,17.1246,17.0206,17.0264,156200.0
2009-09-30 09:40:00,29.46,29.47,29.29,29.3,296700.0,17.0206,17.0264,16.9224,16.9281,296700.0
2009-09-30 09:50:00,29.3,29.39,29.3,29.34,170100.0,16.9281,16.9801,16.9281,16.9513,170100.0
2009-09-30 10:00:00,29.33,29.37,29.32,29.32,268000.0,16.9455,16.9686,16.9397,16.9397,268000.0
2009-09-30 10:10:00,29.32,29.35,29.29,29.29,89200.0,16.9397,16.957,16.9224,16.9224,89200.0
2009-09-30 10:20:00,29.3,29.3,29.24,29.25,111100.0,16.9281,16.9281,16.8935,16.8993,111100.0
2009-09-30 10:30:00,29.25,29.26,29.22,29.24,97600.0,16.8993,16.905,16.8819,16.8935,97600.0
2009-09-30 10:40:00,29.25,29.25,29.23,29.23,64700.0,16.8993,16.8993,16.8877,16.8877,64700.0
2009-09-30 10:50:00,29.24,29.27,29.21,29.23,142100.0,16.8935,16.9108,16.8761,16.8877,142100.0
2009-09-30 11:00:00,29.22,29.26,29.22,29.22,114000.0,16.8819,16.905,16.8819,16.8819,114000.0
2009-09-30 11:10:00,29.22,29.25,29.21,29.25,166100.0,16.8819,16.8993,16.8761,16.8993,166100.0
2009-09-30 11:20:00,29.24,29.26,29.23,29.24,133100.0,16.8935,16.905,16.8877,16.8935,133100.0
2009-09-30 11:30:00,29.24,29.25,29.19,29.19,99600.0,16.8935,16.8993,16.8646,16.8646,99600.0
2009-09-30 11:40:00,29.19,29.2,29.17,29.18,85100.0,16.8646,16.8704,16.853,16.8588,85100.0
2009-09-30 11:50:00,29.19,29.22,29.18,29.2,131800.0,16.8646,16.8819,16.8588,16.8704,131800.0
2009-09-30 12:00:00,29.2,29.2,29.16,29.17,41400.0,16.8704,16.8704,16.8473,16.853,41400.0
2009-09-30 12:10:00,29.17,29.22,29.16,29.21,71300.0,16.853,16.8819,16.8473,16.8761,71300.0
2009-09-30 12:20:00,29.2,29.21,29.19,29.19,190700.0,16.8704,16.8761,16.8646,16.8646,190700.0
2009-09-30 12:30:00,29.19,29.22,29.17,29.19,788300.0,16.8646,16.8819,16.853,16.8646,788300.0
2009-09-30 12:40:00,29.18,29.22,29.18,29.2,108300.0,16.8588,16.8819,16.8588,16.8704,108300.0
2009-09-30 12:50:00,29.2,29.23,29.2,29.2,76400.0,16.8704,16.8877,16.8704,16.8704,76400.0
2009-09-30 13:00:00,29.19,29.29,29.19,29.28,287200.0,16.8646,16.9224,16.8646,16.9166,287200.0
2009-09-30 13:10:00,29.27,29.28,29.26,29.28,82000.0,16.9108,16.9166,16.905,16.9166,82000.0
2009-09-30 13:20:00,29.28,29.31,29.27,29.31,115600.0,16.9166,16.9339,16.9108,16.9339,115600.0
2009-09-30 13:30:00,29.31,29.33,29.3,29.33,127100.0,16.9339,16.9455,16.9281,16.9455,127100.0
2009-09-30 13:40:00,29.32,29.33,29.3,29.31,76400.0,16.9397,16.9455,16.9281,16.9339,76400.0
2009-09-30 13:50:00,29.31,29.34,29.3,29.34,118600.0,16.9339,16.9513,16.9281,16.9513,118600.0
2009-09-30 14:00:00,29.34,29.35,29.3,29.35,85900.0,16.9513,16.957,16.9281,16.957,85900.0
2009-09-30 14:10:00,29.34,29.38,29.34,29.38,103400.0,16.9513,16.9744,16.9513,16.9744,103400.0
2009-09-30 14:20:00,29.38,29.4,29.37,29.37,41800.0,16.9744,16.9859,16.9686,16.9686,41800.0
2009-09-30 14:30:00,29.37,29.38,29.34,29.37,64600.0,16.9686,16.9744,16.9513,16.9686,64600.0
2009-09-30 14:40:00,29.37,29.42,29.36,29.38,72700.0,16.9686,16.9975,16.9628,16.9744,72700.0
2009-09-30 14:50:00,29.38,29.38,29.31,29.31,90000.0,16.9744,16.9744,16.9339,16.9339,90000.0
2009-09-30 15:00:00,29.3,29.31,29.21,29.22,182500.0,16.9281,16.9339,16.8761,16.8819,182500.0
2009-09-30 15:10:00,29.23,29.24,29.2,29.24,162000.0,16.8877,16.8935,16.8704,16.8935,162000.0
2009-09-30 15:20:00,29.23,29.25,29.2,29.21,124800.0,16.8877,16.8993,16.8704,16.8761,124800.0
2009-09-30 15:30:00,29.2,29.29,29.2,29.25,146100.0,16.8704,16.9224,16.8704,16.8993,146100.0
2009-09-30 15:40:00,29.26,29.32,29.22,29.31,339300.0,16.905,16.9397,16.8819,16.9339,339300.0
2009-09-30 15:50:00,29.32,29.35,29.27,29.27,749100.0,16.9397,16.957,16.9108,16.9108,749100.0
2009-10-01 09:30:00,29.36,29.36,29.09,29.1,300100.0,16.9628,16.9628,16.8068,16.8126,300100.0
2009-10-01 09:40:00,29.1,29.24,29.09,29.19,519900.0,16.8126,16.8935,16.8068,16.8646,519900.0
2009-10-01 09:50:00,29.19,29.25,29.1,29.25,263000.0,16.8646,16.8993,16.8126,16.8993,263000.0
2009-10-01 10:00:00,29.25,29.28,29.04,29.05,538000.0,16.8993,16.9166,16.7779,16.7837,538000.0
2009-10-01 10:10:00,29.05,29.17,29.04,29.17,165600.0,16.7837,16.853,16.7779,16.853,165600.0
2009-10-01 10:20:00,29.17,29.2,29.16,29.17,432700.0,16.853,16.8704,16.8473,16.853,432700.0
2009-10-01 10:30:00,29.16,29.18,29.13,29.14,179400.0,16.8473,16.8588,16.8299,16.8357,179400.0
2009-10-01 10:40:00,29.15,29.19,29.12,29.14,198600.0,16.8415,16.8646,16.8242,16.8357,198600.0
2009-10-01 10:50:00,29.13,29.15,29.06,29.08,301800.0,16.8299,16.8415,16.7895,16.801,301800.0
2009-10-01 11:00:00,29.08,29.08,28.98,28.99,210900.0,16.801,16.801,16.7433,16.749,210900.0
2009-10-01 11:10:00,28.99,29.03,28.99,29.03,128100.0,16.749,16.7722,16.749,16.7722,128100.0
2009-10-01 11:20:00,29.03,29.05,28.93,28.96,137500.0,16.7722,16.7837,16.7144,16.7317,137500.0
2009-10-01 11:30:00,28.96,28.97,28.94,28.96,97900.0,16.7317,16.7375,16.7202,16.7317,97900.0
2009-10-01 11:40:00,28.96,28.99,28.96,28.96,103900.0,16.7317,16.749,16.7317,16.7317,103900.0
2009-10-01 11:50:00,28.96,28.99,28.95,28.99,80700.0,16.7317,16.749,16.7259,16.749,80700.0
2009-10-01 12:00:00,28.99,29.0,28.96,28.97,67900.0,16.749,16.7548,16.7317,16.7375,67900.0
2009-10-01 12:10:00,28.97,29.0,28.96,29.0,345400.0,16.7375,16.7548,16.7317,16.7548,345400.0
2009-10-01 12:20:00,29.0,29.08,29.0,29.08,438600.0,16.7548,16.801,16.7548,16.801,438600.0
2009-10-01 12:30:00,29.07,29.08,29.04,29.05,97600.0,16.7953,16.801,16.7779,16.7837,97600.0
2009-10-01 12:40:00,29.04,29.05,29.01,29.02,40800.0,16.7779,16.7837,16.7606,16.7664,40800.0
2009-10-01 12:50:00,29.02,29.03,29.01,29.01,29600.0,16.7664,16.7722,16.7606,16.7606,29600.0
2009-10-01 13:00:00,29.02,29.02,28.95,28.95,91700.0,16.7664,16.7664,16.7259,16.7259,91700.0
2009-10-01 13:10:00,28.95,28.95,28.9,28.9,79600.0,16.7259,16.7259,16.697,16.697,79600.0
2009-10-01 13:20:00,28.9,28.92,28.87,28.89,172000.0,16.697,16.7086,16.6797,16.6913,172000.0
2009-10-01 13:30:00,28.9,28.91,28.87,28.89,66300.0,16.697,16.7028,16.6797,16.6913,66300.0
2009-10-01 13:40:00,28.89,28.95,28.89,28.95,47500.0,16.6913,16.7259,16.6913,16.7259,47500.0
2009-10-01 13:50:00,28.95,28.96,28.93,28.94,42900.0,16.7259,16.7317,16.7144,16.7202,42900.0
2009-10-01 14:00:00,28.93,28.95,28.91,28.94,52200.0,16.7144,16.7259,16.7028,16.7202,52200.0
2009-10-01 14:10:00,28.95,28.99,28.94,28.98,400600.0,16.7259,16.749,16.7202,16.7433,400600.0
2009-10-01 14:20:00,28.99,29.01,28.96,29.01,99100.0,16.749,16.7606,16.7317,16.7606,99100.0
2009-10-01 14:30:00,29.0,29.01,28.96,28.97,157200.0,16.7548,16.7606,16.7317,16.7375,157200.0
2009-10-01 14:40:00,28.97,28.98,28.94,28.96,131300.0,16.7375,16.7433,16.7202,16.7317,131300.0
2009-10-01 14:50:00,28.97,28.97,28.95,28.96,273500.0,16.7375,16.7375,16.7259,16.7317,273500.0
2009-10-01 15:00:00,28.95,28.96,28.91,28.91,183800.0,16.7259,16.7317,16.7028,16.7028,183800.0
2009-10-01 15:10:00,28.92,28.92,28.89,28.91,190400.0,16.7086,16.7086,16.6913,16.7028,190400.0
2009-10-01 15:20:00,28.91,28.95,28.89,28.92,421400.0,16.7028,16.7259,16.6913,16.7086,421400.0
2009-10-01 15:30:00,28.92,28.95,28.92,28.94,189500.0,16.7086,16.7259,16.7086,16.7202,189500.0
2009-10-01 15:40:00,28.93,28.97,28.9,28.92,303000.0,16.7144,16.7375,16.697,16.7086,303000.0
2009-10-01 15:50:00,28.91,28.92,28.78,28.78,693600.0,16.7028,16.7086,16.6277,16.6277,693600.0
2009-10-02 09:30:00,28.59,28.65,28.53,28.53,464700.0,16.5179,16.5526,16.4833,16.4833,464700.0
2009-10-02 09:40:00,28.53,28.58,28.46,28.56,386400.0,16.4833,16.5122,16.4428,16.5006,386400.0
2009-10-02 09:50:00,28.55,28.55,28.5,28.5,157800.0,16.4948,16.4948,16.4659,16.4659,157800.0
2009-10-02 10:00:00,28.5,28.55,28.44,28.46,305100.0,16.4659,16.4948,16.4313,16.4428,305100.0
2009-10-02 10:10:00,28.46,28.48,28.42,28.43,199100.0,16.4428,16.4544,16.4197,16.4255,199100.0
2009-10-02 10:20:00,28.43,28.51,28.43,28.5,146300.0,16.4255,16.4717,16.4255,16.4659,146300.0
2009-10-02 10:30:00,28.49,28.55,28.48,28.54,326700.0,16.4602,16.4948,16.4544,16.4891,326700.0
2009-10-02 10:40:00,28.54,28.54,28.48,28.49,99900.0,16.4891,16.4891,16.4544,16.4602,99900.0
2009-10-02 10:50:00,28.49,28.53,28.49,28.53,174000.0,16.4602,16.4833,16.4602,16.4833,174000.0
2009-10-02 11:00:00,28.53,28.63,28.53,28.6,501600.0,16.4833,16.5411,16.4833,16.5237,501600.0
2009-10-02 11:10:00,28.6,28.61,28.57,28.59,217000.0,16.5237,16.5295,16.5064,16.5179,217000.0
2009-10-02 11:20:00,28.58,28.6,28.56,28.56,358000.0,16.5122,16.5237,16.5006,16.5006,358000.0
2009-10-02 11:30:00,28.57,28.62,28.54,28.55,101400.0,16.5064,16.5353,16.4891,16.4948,101400.0
2009-10-02 11:40:00,28.55,28.55,28.51,28.55,91200.0,16.4948,16.4948,16.4717,16.4948,91200.0
2009-10-02 11:50:00,28.56,28.6,28.53,28.53,64900.0,16.5006,16.5237,16.4833,16.4833,64900.0
2009-10-02 12:00:00,28.53,28.63,28.53,28.62,63000.0,16.4833,16.5411,16.4833,16.5353,63000.0
2009-10-02 12:10:00,28.62,28.62,28.6,28.62,27500.0,16.5353,16.5353,16.5237,16.5353,27500.0
2009-10-02 12:20:00,28.61,28.62,28.59,28.61,35600.0,16.5295,16.5353,16.5179,16.5295,35600.0
2009-10-02 12:30:00,28.62,28.62,28.57,28.59,17500.0,16.5353,16.5353,16.5064,16.5179,17500.0
2009-10-02 12:40:00,28.59,28.61,28.54,28.55,38700.0,16.5179,16.5295,16.4891,16.4948,38700.0
2009-10-02 12:50:00,28.56,28.58,28.54,28.57,30800.0,16.5006,16.5122,16.4891,16.5064,30800.0
2009-10-02 13:00:00,28.58,28.59,28.57,28.58,25200.0,16.5122,16.5179,16.5064,16.5122,25200.0
2009-10-02 13:10:00,28.58,28.61,28.57,28.58,25900.0,16.5122,16.5295,16.5064,16.5122,25900.0
2009-10-02 13:20:00,28.58,28.59,28.56,28.57,29500.0,16.5122,16.5179,16.5006,16.5064,29500.0
2009-10-02 13:30:00,28.56,28.58,28.56,28.56,53100.0,16.5006,16.5122,16.5006,16.5006,53100.0
2009-10-02 13:40:00,28.56,28.58,28.56,28.57,37100.0,16.5006,16.5122,16.5006,16.5064,37100.0
2009-10-02 13:50:00,28.57,28.6,28.56,28.59,47900.0,16.5064,16.5237,16.5006,16.5179,47900.0
2009-10-02 14:00:00,28.59,28.59,28.56,28.57,48800.0,16.5179,16.5179,16.5006,16.5064,48800.0
2009-10-02 14:10:00,28.57,28.61,28.57,28.61,21500.0,16.5064,16.5295,16.5064,16.5295,21500.0
2009-10-02 14:20:00,28.62,28.62,28.6,28.61,36800.0,16.5353,16.5353,16.5237,16.5295,36800.0
2009-10-02 14:30:00,28.61,28.63,28.6,28.6,32300.0,16.5295,16.5411,16.5237,16.5237,32300.0
2009-10-02 14:40:00,28.6,28.6,28.59,28.59,15900.0,16.5237,16.5237,16.5179,16.5179,15900.0
2009-10-02 14:50:00,28.6,28.61,28.58,28.58,101600.0,16.5237,16.5295,16.5122,16.5122,101600.0
2009-10-02 15:00:00,28.58,28.58,28.56,28.57,111500.0,16.5122,16.5122,16.5006,16.5064,111500.0
2009-10-02 15:10:00,28.57,28.59,28.56,28.57,47800.0,16.5064,16.5179,16.5006,16.5064,47800.0
2009-10-02 15:20:00,28.57,28.58,28.57,28.57,18600.0,16.5064,16.5122,16.5064,16.5064,18600.0
2009-10-02 15:30:00,28.57,28.59,28.56,28.58,256900.0,16.5064,16.5179,16.5006,16.5122,256900.0
2009-10-02 15:40:00,28.58,28.61,28.57,28.59,282800.0,16.5122,16.5295,16.5064,16.5179,282800.0
2009-10-02 15:50:00,28.59,28.6,28.5,28.52,985200.0,16.5179,16.5237,16.4659,16.4775,985200.0
2009-10-05 09:30:00,28.53,28.69,28.35,28.39,203600.0,16.4833,16.5757,16.3793,16.4024,203600.0
2009-10-05 09:40:00,28.39,28.46,28.37,28.46,172900.0,16.4024,16.4428,16.3908,16.4428,172900.0
2009-10-05 09:50:00,28.46,28.56,28.46,28.56,224100.0,16.4428,16.5006,16.4428,16.5006,224100.0
2009-10-05 10:00:00,28.57,28.62,28.42,28.44,158700.0,16.5064,16.5353,16.4197,16.4313,158700.0
2009-10-05 10:10:00,28.44,28.47,28.42,28.45,100600.0,16.4313,16.4486,16.4197,16.4371,100600.0
2009-10-05 10:20:00,28.45,28.51,28.44,28.5,185400.0,16.4371,16.4717,16.4313,16.4659,185400.0
2009-10-05 10:30:00,28.5,28.55,28.5,28.55,237700.0,16.4659,16.4948,16.4659,16.4948,237700.0
2009-10-05 10:40:00,28.56,28.58,28.52,28.54,150300.0,16.5006,16.5122,16.4775,16.4891,150300.0
2009-10-05 10:50:00,28.53,28.6,28.52,28.6,84200.0,16.4833,16.5237,16.4775,16.5237,84200.0
2009-10-05 11:00:00,28.6,28.65,28.59,28.64,197200.0,16.5237,16.5526,16.5179,16.5468,197200.0
2009-10-05 11:10:00,28.64,28.64,28.53,28.55,223100.0,16.5468,16.5468,16.4833,16.4948,223100.0
2009-10-05 11:20:00,28.55,28.58,28.53,28.55,245600.0,16.4948,16.5122,16.4833,16.4948,245600.0
2009-10-05 11:30:00,28.55,28.56,28.51,28.53,116300.0,16.4948,16.5006,16.4717,16.4833,116300.0
2009-10-05 11:40:00,28.53,28.56,28.52,28.56,60000.0,16.4833,16.5006,16.4775,16.5006,60000.0
2009-10-05 11:50:00,28.56,28.59,28.55,28.57,39500.0,16.5006,16.5179,16.4948,16.5064,39500.0
2009-10-05 12:00:00,28.57,28.59,28.57,28.59,50300.0,16.5064,16.5179,16.5064,16.5179,50300.0
2009-10-05 12:10:00,28.58,28.59,28.57,28.57,57700.0,16.5122,16.5179,16.5064,16.5064,57700.0
2009-10-05 12:20:00,28.57,28.57,28.54,28.55,66500.0,16.5064,16.5064,16.4891,16.4948,66500.0
2009-10-05 12:30:00,28.55,28.55,28.54,28.54,37400.0,16.4948,16.4948,16.4891,16.4891,37400.0
2009-10-05 12:40:00,28.55,28.61,28.54,28.6,96400.0,16.4948,16.5295,16.4891,16.5237,96400.0
2009-10-05 12:50:00,28.61,28.64,28.59,28.64,381700.0,16.5295,16.5468,16.5179,16.5468,381700.0
2009-10-05 13:00:00,28.63,28.66,28.63,28.66,32300.0,16.5411,16.5584,16.5411,16.5584,32300.0
2009-10-05 13:10:00,28.66,28.66,28.62,28.62,153800.0,16.5584,16.5584,16.5353,16.5353,153800.0
2009-10-05 13:20:00,28.62,28.66,28.62,28.66,54100.0,16.5353,16.5584,16.5353,16.5584,54100.0
2009-10-05 13:30:00,28.65,28.66,28.63,28.63,48500.0,16.5526,16.5584,16.5411,16.5411,48500.0
2009-10-05 13:40:00,28.63,28.65,28.63,28.64,46600.0,16.5411,16.5526,16.5411,16.5468,46600.0
2009-10-05 13:50:00,28.64,28.66,28.64,28.65,34800.0,16.5468,16.5584,16.5468,16.5526,34800.0
2009-10-05 14:00:00,28.66,28.69,28.65,28.67,66500.0,16.5584,16.5757,16.5526,16.5642,66500.0
2009-10-05 14:10:00,28.67,28.7,28.67,28.68,72100.0,16.5642,16.5815,16.5642,16.5699,72100.0
2009-10-05 14:20:00,28.68,28.72,28.68,28.72,55600.0,16.5699,16.5931,16.5699,16.5931,55600.0
2009-10-05 14:30:00,28.72,28.77,28.72,28.77,81200.0,16.5931,16.6219,16.5931,16.6219,81200.0
2009-10-05 14:40:00,28.77,28.83,28.76,28.81,117600.0,16.6219,16.6566,16.6162,16.645,117600.0
2009-10-05 14:50:00,28.81,28.9,28.81,28.87,424600.0,16.645,16.697,16.645,16.6797,424600.0
2009-10-05 15:00:00,28.86,28.87,28.84,28.86,178700.0,16.6739,16.6797,16.6624,16.6739,178700.0
2009-10-05 15:10:00,28.86,28.88,28.85,28.88,90700.0,16.6739,16.6855,16.6682,16.6855,90700.0
2009-10-05 15:20:00,28.89,28.89,28.87,28.89,102500.0,16.6913,16.6913,16.6797,16.6913,102500.0
2009-10-05 15:30:00,28.88,28.9,28.86,28.87,633300.0,16.6855,16.697,16.6739,16.6797,633300.0
2009-10-05 15:40:00,28.88,28.89,28.83,28.86,592900.0,16.6855,16.6913,16.6566,16.6739,592900.0
2009-10-05 15:50:00,28.86,28.88,28.85,28.88,653300.0,16.6739,16.6855,16.6682,16.6855,653300.0
2009-10-06 09:30:00,28.92,29.01,28.83,28.89,444000.0,16.7086,16.7606,16.6566,16.6913,444000.0
2009-10-06 09:40:00,28.9,29.03,28.9,28.98,175100.0,16.697,16.7722,16.697,16.7433,175100.0
2009-10-06 09:50:00,28.98,29.11,28.97,29.09,138500.0,16.7433,16.8184,16.7375,16.8068,138500.0
2009-10-06 10:00:00,29.09,29.1,29.06,29.08,82400.0,16.8068,16.8126,16.7895,16.801,82400.0
2009-10-06 10:10:00,29.08,29.09,29.06,29.07,170400.0,16.801,16.8068,16.7895,16.7953,170400.0
2009-10-06 10:20:00,29.06,29.07,28.98,28.98,138500.0,16.7895,16.7953,16.7433,16.7433,138500.0
2009-10-06 10:30:00,28.98,29.06,28.98,29.06,80800.0,16.7433,16.7895,16.7433,16.7895,80800.0
2009-10-06 10:40:00,29.06,29.09,29.06,29.07,55800.0,16.7895,16.8068,16.7895,16.7953,55800.0
2009-10-06 10:50:00,29.07,29.11,29.06,29.11,36800.0,16.7953,16.8184,16.7895,16.8184,36800.0
2009-10-06 11:00:00,29.11,29.16,29.11,29.15,123600.0,16.8184,16.8473,16.8184,16.8415,123600.0
2009-10-06 11:10:00,29.16,29.18,29.13,29.13,87000.0,16.8473,16.8588,16.8299,16.8299,87000.0
2009-10-06 11:20:00,29.13,29.14,29.1,29.11,49800.0,16.8299,16.8357,16.8126,16.8184,49800.0
2009-10-06 11:30:00,29.11,29.11,29.09,29.09,32400.0,16.8184,16.8184,16.8068,16.8068,32400.0
2009-10-06 11:40:00,29.08,29.08,29.06,29.07,112500.0,16.801,16.801,16.7895,16.7953,112500.0
2009-10-06 11:50:00,29.08,29.09,29.06,29.08,41900.0,16.801,16.8068,16.7895,16.801,41900.0
2009-10-06 12:00:00,29.08,29.11,29.07,29.11,26700.0,16.801,16.8184,16.7953,16.8184,26700.0
2009-10-06 12:10:00,29.11,29.12,29.1,29.12,19900.0,16.8184,16.8242,16.8126,16.8242,19900.0
2009-10-06 12:20:00,29.12,29.13,29.11,29.12,26500.0,16.8242,16.8299,16.8184,16.8242,26500.0
2009-10-06 12:30:00,29.13,29.13,29.11,29.11,32200.0,16.8299,16.8299,16.8184,16.8184,32200.0
2009-10-06 12:40:00,29.11,29.11,29.06,29.07,25700.0,16.8184,16.8184,16.7895,16.7953,25700.0
2009-10-06 12:50:00,29.06,29.06,29.03,29.03,20700.0,16.7895,16.7895,16.7722,16.7722,20700.0
2009-10-06 13:00:00,29.03,29.06,29.02,29.06,50800.0,16.7722,16.7895,16.7664,16.7895,50800.0
2009-10-06 13:10:00,29.05,29.09,29.05,29.09,74600.0,16.7837,16.8068,16.7837,16.8068,74600.0
2009-10-06 13:20:00,29.09,29.1,29.08,29.1,19100.0,16.8068,16.8126,16.801,16.8126,19100.0
2009-10-06 13:30:00,29.09,29.13,29.09,29.12,52200.0,16.8068,16.8299,16.8068,16.8242,52200.0
2009-10-06 13:40:00,29.12,29.12,29.06,29.09,102700.0,16.8242,16.8242,16.7895,16.8068,102700.0
2009-10-06 13:50:00,29.09,29.1,29.04,29.09,195300.0,16.8068,16.8126,16.7779,16.8068,195300.0
2009-10-06 14:00:00,29.09,29.09,29.04,29.04,125500.0,16.8068,16.8068,16.7779,16.7779,125500.0
2009-10-06 14:10:00,29.05,29.09,29.05,29.06,62600.0,16.7837,16.8068,16.7837,16.7895,62600.0
2009-10-06 14:20:00,29.06,29.06,28.98,29.01,122000.0,16.7895,16.7895,16.7433,16.7606,122000.0
2009-10-06 14:30:00,29.0,29.01,28.98,29.01,163000.0,16.7548,16.7606,16.7433,16.7606,163000.0
2009-10-06 14:40:00,29.01,29.02,28.99,29.0,52300.0,16.7606,16.7664,16.749,16.7548,52300.0
2009-10-06 14:50:00,29.0,29.01,28.98,28.98,44900.0,16.7548,16.7606,16.7433,16.7433,44900.0
2009-10-06 15:00:00,28.98,29.01,28.97,29.01,55100.0,16.7433,16.7606,16.7375,16.7606,55100.0
2009-10-06 15:10:00,29.01,29.08,29.01,29.07,106100.0,16.7606,16.801,16.7606,16.7953,106100.0
2009-10-06 15:20:00,29.06,29.1,29.06,29.07,106200.0,16.7895,16.8126,16.7895,16.7953,106200.0
2009-10-06 15:30:00,29.08,29.11,29.08,29.09,126700.0,16.801,16.8184,16.801,16.8068,126700.0
2009-10-06 15:40:00,29.08,29.09,29.04,29.06,129200.0,16.801,16.8068,16.7779,16.7895,129200.0
2009-10-06 15:50:00,29.05,29.1,29.04,29.08,418800.0,16.7837,16.8126,16.7779,16.801,418800.0
2009-10-07 09:30:00,29.0,29.08,28.92,28.99,86000.0,16.7548,16.801,16.7086,16.749,86000.0
2009-10-07 09:40:00,29.0,29.01,28.86,28.87,188800.0,16.7548,16.7606,16.6739,16.6797,188800.0
2009-10-07 09:50:00,28.87,29.02,28.86,29.0,213000.0,16.6797,16.7664,16.6739,16.7548,213000.0
2009-10-07 10:00:00,29.0,29.01,28.96,28.97,158100.0,16.7548,16.7606,16.7317,16.7375,158100.0
2009-10-07 10:10:00,28.98,29.06,28.96,29.04,82100.0,16.7433,16.7895,16.7317,16.7779,82100.0
2009-10-07 10:20:00,29.05,29.05,29.02,29.02,51800.0,16.7837,16.7837,16.7664,16.7664,51800.0
2009-10-07 10:30:00,29.01,29.01,28.91,28.99,99900.0,16.7606,16.7606,16.7028,16.749,99900.0
2009-10-07 10:40:00,28.98,29.02,28.97,28.99,134500.0,16.7433,16.7664,16.7375,16.749,134500.0
2009-10-07 10:50:00,28.99,29.05,28.96,29.03,55600.0,16.749,16.7837,16.7317,16.7722,55600.0
2009-10-07 11:00:00,29.04,29.09,29.04,29.08,60600.0,16.7779,16.8068,16.7779,16.801,60600.0
2009-10-07 11:10:00,29.08,29.11,29.03,29.03,88600.0,16.801,16.8184,16.7722,16.7722,88600.0
2009-10-07 11:20:00,29.02,29.05,29.02,29.04,35100.0,16.7664,16.7837,16.7664,16.7779,35100.0
2009-10-07 11:30:00,29.03,29.04,28.96,28.96,44000.0,16.7722,16.7779,16.7317,16.7317,44000.0
2009-10-07 11:40:00,28.96,28.97,28.93,28.96,47400.0,16.7317,16.7375,16.7144,16.7317,47400.0
2009-10-07 11:50:00,28.96,28.98,28.91,28.91,41200.0,16.7317,16.7433,16.7028,16.7028,41200.0
2009-10-07 12:00:00,28.91,28.93,28.9,28.92,33900.0,16.7028,16.7144,16.697,16.7086,33900.0
2009-10-07 12:10:00,28.91,28.91,28.89,28.9,38200.0,16.7028,16.7028,16.6913,16.697,38200.0
2009-10-07 12:20:00,28.9,28.92,28.89,28.91,45500.0,16.697,16.7086,16.6913,16.7028,45500.0
2009-10-07 12:30:00,28.91,28.92,28.9,28.9,22800.0,16.7028,16.7086,16.697,16.697,22800.0
2009-10-07 12:40:00,28.91,28.96,28.91,28.96,37700.0,16.7028,16.7317,16.7028,16.7317,37700.0
2009-10-07 12:50:00,28.97,29.0,28.97,29.0,36400.0,16.7375,16.7548,16.7375,16.7548,36400.0
2009-10-07 13:00:00,29.0,29.01,28.98,28.98,23000.0,16.7548,16.7606,16.7433,16.7433,23000.0
2009-10-07 13:10:00,28.98,29.0,28.98,29.0,26500.0,16.7433,16.7548,16.7433,16.7548,26500.0
2009-10-07 13:20:00,29.0,29.01,28.99,29.01,17600.0,16.7548,16.7606,16.749,16.7606,17600.0
2009-10-07 13:30:00,29.02,29.03,29.0,29.03,14600.0,16.7664,16.7722,16.7548,16.7722,14600.0
2009-10-07 13:40:00,29.02,29.02,28.99,29.0,19100.0,16.7664,16.7664,16.749,16.7548,19100.0
2009-10-07 13:50:00,29.0,29.02,28.99,29.02,20400.0,16.7548,16.7664,16.749,16.7664,20400.0
2009-10-07 14:00:00,29.02,29.03,29.0,29.01,17700.0,16.7664,16.7722,16.7548,16.7606,17700.0
2009-10-07 14:10:00,29.0,29.01,28.99,29.01,29100.0,16.7548,16.7606,16.749,16.7606,29100.0
2009-10-07 14:20:00,29.0,29.01,28.99,29.0,13700.0,16.7548,16.7606,16.749,16.7548,13700.0
2009-10-07 14:30:00,29.0,29.02,29.0,29.02,9500.0,16.7548,16.7664,16.7548,16.7664,9500.0
2009-10-07 14:40:00,29.01,29.06,29.01,29.06,92500.0,16.7606,16.7895,16.7606,16.7895,92500.0
2009-10-07 14:50:00,29.06,29.08,29.05,29.06,30800.0,16.7895,16.801,16.7837,16.7895,30800.0
2009-10-07 15:00:00,29.06,29.06,29.02,29.03,20600.0,16.7895,16.7895,16.7664,16.7722,20600.0
2009-10-07 15:10:00,29.03,29.07,29.02,29.05,74900.0,16.7722,16.7953,16.7664,16.7837,74900.0
2009-10-07 15:20:00,29.04,29.05,29.01,29.04,92900.0,16.7779,16.7837,16.7606,16.7779,92900.0
2009-10-07 15:30:00,29.04,29.06,29.03,29.05,82000.0,16.7779,16.7895,16.7722,16.7837,82000.0
2009-10-07 15:40:00,29.05,29.07,29.03,29.04,159400.0,16.7837,16.7953,16.7722,16.7779,159400.0
2009-10-07 15:50:00,29.04,29.06,29.02,29.03,657800.0,16.7779,16.7895,16.7664,16.7722,657800.0
2009-10-08 09:30:00,29.25,29.25,29.09,29.16,110200.0,16.8993,16.8993,16.8068,16.8473,110200.0
2009-10-08 09:40:00,29.17,29.18,29.03,29.05,258400.0,16.853,16.8588,16.7722,16.7837,258400.0
2009-10-08 09:50:00,29.05,29.08,29.03,29.07,113300.0,16.7837,16.801,16.7722,16.7953,113300.0
2009-10-08 10:00:00,29.07,29.11,29.02,29.1,136900.0,16.7953,16.8184,16.7664,16.8126,136900.0
2009-10-08 10:10:00,29.1,29.13,29.09,29.12,38400.0,16.8126,16.8299,16.8068,16.8242,38400.0
2009-10-08 10:20:00,29.11,29.11,29.05,29.09,124000.0,16.8184,16.8184,16.7837,16.8068,124000.0
2009-10-08 10:30:00,29.09,29.16,29.08,29.14,261000.0,16.8068,16.8473,16.801,16.8357,261000.0
2009-10-08 10:40:00,29.14,29.18,29.13,29.16,323700.0,16.8357,16.8588,16.8299,16.8473,323700.0
2009-10-08 10:50:00,29.16,29.18,29.14,29.16,97100.0,16.8473,16.8588,16.8357,16.8473,97100.0
2009-10-08 11:00:00,29.16,29.17,29.12,29.15,91300.0,16.8473,16.853,16.8242,16.8415,91300.0
2009-10-08 11:10:00,29.16,29.2,29.16,29.2,146400.0,16.8473,16.8704,16.8473,16.8704,146400.0
2009-10-08 11:20:00,29.2,29.2,29.16,29.16,99700.0,16.8704,16.8704,16.8473,16.8473,99700.0
2009-10-08 11:30:00,29.16,29.17,29.15,29.15,113900.0,16.8473,16.853,16.8415,16.8415,113900.0
2009-10-08 11:40:00,29.16,29.17,29.13,29.14,68100.0,16.8473,16.853,16.8299,16.8357,68100.0
2009-10-08 11:50:00,29.14,29.16,29.14,29.15,35100.0,16.8357,16.8473,16.8357,16.8415,35100.0
2009-10-08 12:00:00,29.14,29.15,29.13,29.14,16800.0,16.8357,16.8415,16.8299,16.8357,16800.0
2009-10-08 12:10:00,29.15,29.16,29.14,29.16,36000.0,16.8415,16.8473,16.8357,16.8473,36000.0
2009-10-08 12:20:00,29.16,29.18,29.15,29.17,34000.0,16.8473,16.8588,16.8415,16.853,34000.0
2009-10-08 12:30:00,29.16,29.17,29.13,29.15,81900.0,16.8473,16.853,16.8299,16.8415,81900.0
2009-10-08 12:40:00,29.14,29.17,29.14,29.17,57700.0,16.8357,16.853,16.8357,16.853,57700.0
2009-10-08 12:50:00,29.17,29.18,29.15,29.15,196800.0,16.853,16.8588,16.8415,16.8415,196800.0
2009-10-08 13:00:00,29.16,29.16,29.13,29.16,43600.0,16.8473,16.8473,16.8299,16.8473,43600.0
2009-10-08 13:10:00,29.16,29.16,29.13,29.14,125600.0,16.8473,16.8473,16.8299,16.8357,125600.0
2009-10-08 13:20:00,29.14,29.15,29.13,29.14,16100.0,16.8357,16.8415,16.8299,16.8357,16100.0
2009-10-08 13:30:00,29.14,29.15,29.12,29.12,65200.0,16.8357,16.8415,16.8242,16.8242,65200.0
2009-10-08 13:40:00,29.12,29.17,29.11,29.12,162400.0,16.8242,16.853,16.8184,16.8242,162400.0
2009-10-08 13:50:00,29.12,29.14,29.11,29.14,31300.0,16.8242,16.8357,16.8184,16.8357,31300.0
2009-10-08 14:00:00,29.13,29.14,29.12,29.12,27300.0,16.8299,16.8357,16.8242,16.8242,27300.0
2009-10-08 14:10:00,29.13,29.13,29.11,29.12,55700.0,16.8299,16.8299,16.8184,16.8242,55700.0
2009-10-08 14:20:00,29.12,29.14,29.07,29.07,277000.0,16.8242,16.8357,16.7953,16.7953,277000.0
2009-10-08 14:30:00,29.07,29.08,29.07,29.08,50900.0,16.7953,16.801,16.7953,16.801,50900.0
2009-10-08 14:40:00,29.07,29.08,29.07,29.08,165900.0,16.7953,16.801,16.7953,16.801,165900.0
2009-10-08 14:50:00,29.08,29.08,29.05,29.05,18500.0,16.801,16.801,16.7837,16.7837,18500.0
2009-10-08 15:00:00,29.05,29.12,29.05,29.12,87100.0,16.7837,16.8242,16.7837,16.8242,87100.0
2009-10-08 15:10:00,29.12,29.12,29.09,29.11,64800.0,16.8242,16.8242,16.8068,16.8184,64800.0
2009-10-08 15:20:00,29.11,29.14,29.1,29.12,187500.0,16.8184,16.8357,16.8126,16.8242,187500.0
2009-10-08 15:30:00,29.11,29.11,29.07,29.07,191500.0,16.8184,16.8184,16.7953,16.7953,191500.0
2009-10-08 15:40:00,29.07,29.1,29.07,29.09,116000.0,16.7953,16.8126,16.7953,16.8068,116000.0
2009-10-08 15:50:00,29.09,29.11,29.08,29.09,472000.0,16.8068,16.8184,16.801,16.8068,472000.0
2009-10-09 09:30:00,29.07,29.19,28.96,29.16,129400.0,16.7953,16.8646,16.7317,16.8473,129400.0
2009-10-09 09:40:00,29.16,29.16,29.12,29.13,51300.0,16.8473,16.8473,16.8242,16.8299,51300.0
2009-10-09 09:50:00,29.13,29.18,29.12,29.18,16200.0,16.8299,16.8588,16.8242,16.8588,16200.0
2009-10-09 10:00:00,29.18,29.2,29.14,29.19,55600.0,16.8588,16.8704,16.8357,16.8646,55600.0
2009-10-09 10:10:00,29.19,29.2,29.15,29.15,86600.0,16.8646,16.8704,16.8415,16.8415,86600.0
2009-10-09 10:20:00,29.16,29.2,29.14,29.2,23900.0,16.8473,16.8704,16.8357,16.8704,23900.0
2009-10-09 10:30:00,29.19,29.2,29.18,29.2,29400.0,16.8646,16.8704,16.8588,16.8704,29400.0
2009-10-09 10:40:00,29.2,29.2,29.17,29.17,20900.0,16.8704,16.8704,16.853,16.853,20900.0
2009-10-09 10:50:00,29.18,29.21,29.18,29.2,80700.0,16.8588,16.8761,16.8588,16.8704,80700.0
2009-10-09 11:00:00,29.21,29.22,29.19,29.21,118500.0,16.8761,16.8819,16.8646,16.8761,118500.0
2009-10-09 11:10:00,29.22,29.24,29.21,29.22,136600.0,16.8819,16.8935,16.8761,16.8819,136600.0
2009-10-09 11:20:00,29.23,29.28,29.23,29.28,58500.0,16.8877,16.9166,16.8877,16.9166,58500.0
2009-10-09 11:30:00,29.28,29.3,29.27,29.27,34500.0,16.9166,16.9281,16.9108,16.9108,34500.0
2009-10-09 11:40:00,29.28,29.29,29.27,29.28,51200.0,16.9166,16.9224,16.9108,16.9166,51200.0
2009-10-09 11:50:00,29.27,29.3,29.27,29.29,133600.0,16.9108,16.9281,16.9108,16.9224,133600.0
2009-10-09 12:00:00,29.29,29.29,29.24,29.25,40900.0,16.9224,16.9224,16.8935,16.8993,40900.0
2009-10-09 12:10:00,29.25,29.26,29.23,29.24,140700.0,16.8993,16.905,16.8877,16.8935,140700.0
2009-10-09 12:20:00,29.24,29.25,29.23,29.24,87900.0,16.8935,16.8993,16.8877,16.8935,87900.0
2009-10-09 12:30:00,29.24,29.25,29.23,29.25,10800.0,16.8935,16.8993,16.8877,16.8993,10800.0
2009-10-09 12:40:00,29.25,29.26,29.24,29.26,17900.0,16.8993,16.905,16.8935,16.905,17900.0
2009-10-09 12:50:00,29.26,29.27,29.26,29.27,31700.0,16.905,16.9108,16.905,16.9108,31700.0
2009-10-09 13:00:00,29.28,29.28,29.26,29.27,20600.0,16.9166,16.9166,16.905,16.9108,20600.0
2009-10-09 13:10:00,29.27,29.31,29.26,29.29,65400.0,16.9108,16.9339,16.905,16.9224,65400.0
2009-10-09 13:20:00,29.3,29.31,29.29,29.3,55500.0,16.9281,16.9339,16.9224,16.9281,55500.0
2009-10-09 13:30:00,29.3,29.31,29.29,29.3,4100.0,16.9281,16.9339,16.9224,16.9281,4100.0
2009-10-09 13:40:00,29.31,29.33,29.3,29.32,56500.0,16.9339,16.9455,16.9281,16.9397,56500.0
2009-10-09 13:50:00,29.32,29.32,29.3,29.31,43500.0,16.9397,16.9397,16.9281,16.9339,43500.0
2009-10-09 14:00:00,29.31,29.32,29.31,29.32,23500.0,16.9339,16.9397,16.9339,16.9397,23500.0
2009-10-09 14:10:00,29.32,29.33,29.3,29.32,163100.0,16.9397,16.9455,16.9281,16.9397,163100.0
2009-10-09 14:20:00,29.32,29.32,29.31,29.31,16400.0,16.9397,16.9397,16.9339,16.9339,16400.0
2009-10-09 14:30:00,29.31,29.32,29.3,29.31,21800.0,16.9339,16.9397,16.9281,16.9339,21800.0
2009-10-09 14:40:00,29.3,29.31,29.29,29.3,35300.0,16.9281,16.9339,16.9224,16.9281,35300.0
2009-10-09 14:50:00,29.31,29.31,29.29,29.29,64600.0,16.9339,16.9339,16.9224,16.9224,64600.0
2009-10-09 15:00:00,29.29,29.31,29.29,29.3,59800.0,16.9224,16.9339,16.9224,16.9281,59800.0
2009-10-09 15:10:00,29.3,29.31,29.27,29.28,132200.0,16.9281,16.9339,16.9108,16.9166,132200.0
2009-10-09 15:20:00,29.27,29.29,29.27,29.29,21300.0,16.9108,16.9224,16.9108,16.9224,21300.0
2009-10-09 15:30:00,29.29,29.29,29.27,29.28,149700.0,16.9224,16.9224,16.9108,16.9166,149700.0
2009-10-09 15:40:00,29.28,29.28,29.24,29.25,244100.0,16.9166,16.9166,16.8935,16.8993,244100.0
2009-10-09 15:50:00,29.24,29.28,29.24,29.27,395200.0,16.8935,16.9166,16.8935,16.9108,395200.0
2009-10-12 09:30:00,29.24,29.42,29.24,29.38,115300.0,16.8935,16.9975,16.8935,16.9744,115300.0
2009-10-12 09:40:00,29.38,29.4,29.36,29.36,43400.0,16.9744,16.9859,16.9628,16.9628,43400.0
2009-10-12 09:50:00,29.36,29.43,29.35,29.43,36900.0,16.9628,17.0033,16.957,17.0033,36900.0
2009-10-12 10:00:00,29.42,29.44,29.41,29.44,40500.0,16.9975,17.009,16.9917,17.009,40500.0
2009-10-12 10:10:00,29.43,29.44,29.39,29.41,62500.0,17.0033,17.009,16.9801,16.9917,62500.0
2009-10-12 10:20:00,29.4,29.43,29.4,29.42,20500.0,16.9859,17.0033,16.9859,16.9975,20500.0
2009-10-12 10:30:00,29.43,29.47,29.42,29.46,34500.0,17.0033,17.0264,16.9975,17.0206,34500.0
2009-10-12 10:40:00,29.46,29.47,29.45,29.45,14800.0,17.0206,17.0264,17.0148,17.0148,14800.0
2009-10-12 10:50:00,29.45,29.46,29.43,29.43,23000.0,17.0148,17.0206,17.0033,17.0033,23000.0
2009-10-12 11:00:00,29.43,29.43,29.39,29.42,29700.0,17.0033,17.0033,16.9801,16.9975,29700.0
2009-10-12 11:10:00,29.42,29.42,29.4,29.4,9500.0,16.9975,16.9975,16.9859,16.9859,9500.0
2009-10-12 11:20:00,29.4,29.4,29.36,29.36,16500.0,16.9859,16.9859,16.9628,16.9628,16500.0
2009-10-12 11:30:00,29.37,29.38,29.36,29.38,33900.0,16.9686,16.9744,16.9628,16.9744,33900.0
2009-10-12 11:40:00,29.38,29.39,29.36,29.37,137500.0,16.9744,16.9801,16.9628,16.9686,137500.0
2009-10-12 11:50:00,29.37,29.43,29.37,29.43,34500.0,16.9686,17.0033,16.9686,17.0033,34500.0
2009-10-12 12:00:00,29.43,29.45,29.43,29.44,94800.0,17.0033,17.0148,17.0033,17.009,94800.0
2009-10-12 12:10:00,29.45,29.47,29.45,29.47,17100.0,17.0148,17.0264,17.0148,17.0264,17100.0
2009-10-12 12:20:00,29.47,29.48,29.46,29.47,19100.0,17.0264,17.0321,17.0206,17.0264,19100.0
2009-10-12 12:30:00,29.47,29.47,29.45,29.47,20900.0,17.0264,17.0264,17.0148,17.0264,20900.0
2009-10-12 12:40:00,29.46,29.47,29.45,29.47,8500.0,17.0206,17.0264,17.0148,17.0264,8500.0
2009-10-12 12:50:00,29.47,29.48,29.46,29.48,15100.0,17.0264,17.0321,17.0206,17.0321,15100.0
2009-10-12 13:00:00,29.47,29.47,29.45,29.45,14600.0,17.0264,17.0264,17.0148,17.0148,14600.0
2009-10-12 13:10:00,29.46,29.47,29.45,29.47,11300.0,17.0206,17.0264,17.0148,17.0264,11300.0
2009-10-12 13:20:00,29.47,29.49,29.46,29.49,10500.0,17.0264,17.0379,17.0206,17.0379,10500.0
2009-10-12 13:30:00,29.48,29.54,29.48,29.53,176500.0,17.0321,17.0668,17.0321,17.061,176500.0
2009-10-12 13:40:00,29.54,29.55,29.54,29.55,107600.0,17.0668,17.0726,17.0668,17.0726,107600.0
2009-10-12 13:50:00,29.55,29.55,29.53,29.55,23300.0,17.0726,17.0726,17.061,17.0726,23300.0
2009-10-12 14:00:00,29.53,29.53,29.51,29.51,19900.0,17.061,17.061,17.0495,17.0495,19900.0
2009-10-12 14:10:00,29.5,29.5,29.41,29.41,137700.0,17.0437,17.0437,16.9917,16.9917,137700.0
2009-10-12 14:20:00,29.42,29.42,29.35,29.38,124500.0,16.9975,16.9975,16.957,16.9744,124500.0
2009-10-12 14:30:00,29.38,29.39,29.37,29.39,109600.0,16.9744,16.9801,16.9686,16.9801,109600.0
2009-10-12 14:40:00,29.4,29.44,29.4,29.44,118700.0,16.9859,17.009,16.9859,17.009,118700.0
2009-10-12 14:50:00,29.44,29.45,29.4,29.45,37400.0,17.009,17.0148,16.9859,17.0148,37400.0
2009-10-12 15:00:00,29.44,29.47,29.44,29.45,20100.0,17.009,17.0264,17.009,17.0148,20100.0
2009-10-12 15:10:00,29.45,29.46,29.42,29.42,16100.0,17.0148,17.0206,16.9975,16.9975,16100.0
2009-10-12 15:20:00,29.42,29.43,29.41,29.42,30800.0,16.9975,17.0033,16.9917,16.9975,30800.0
2009-10-12 15:30:00,29.42,29.43,29.39,29.39,34300.0,16.9975,17.0033,16.9801,16.9801,34300.0
2009-10-12 15:40:00,29.39,29.43,29.38,29.43,176700.0,16.9801,17.0033,16.9744,17.0033,176700.0
2009-10-12 15:50:00,29.42,29.45,29.42,29.44,360600.0,16.9975,17.0148,16.9975,17.009,360600.0
2009-10-13 09:30:00,29.44,29.44,29.29,29.3,258900.0,17.009,17.009,16.9224,16.9281,258900.0
2009-10-13 09:40:00,29.31,29.37,29.31,29.34,355700.0,16.9339,16.9686,16.9339,16.9513,355700.0
2009-10-13 09:50:00,29.33,29.33,29.26,29.31,278900.0,16.9455,16.9455,16.905,16.9339,278900.0
2009-10-13 10:00:00,29.31,29.31,29.27,29.28,124200.0,16.9339,16.9339,16.9108,16.9166,124200.0
2009-10-13 10:10:00,29.28,29.33,29.26,29.32,389000.0,16.9166,16.9455,16.905,16.9397,389000.0
2009-10-13 10:20:00,29.32,29.33,29.28,29.29,86900.0,16.9397,16.9455,16.9166,16.9224,86900.0
2009-10-13 10:30:00,29.29,29.3,29.25,29.25,139200.0,16.9224,16.9281,16.8993,16.8993,139200.0
2009-10-13 10:40:00,29.24,29.29,29.24,29.28,155500.0,16.8935,16.9224,16.8935,16.9166,155500.0
2009-10-13 10:50:00,29.28,29.3,29.27,29.29,45000.0,16.9166,16.9281,16.9108,16.9224,45000.0
2009-10-13 11:00:00,29.28,29.28,29.24,29.24,35600.0,16.9166,16.9166,16.8935,16.8935,35600.0
2009-10-13 11:10:00,29.24,29.25,29.22,29.23,61200.0,16.8935,16.8993,16.8819,16.8877,61200.0
2009-10-13 11:20:00,29.23,29.26,29.23,29.25,80600.0,16.8877,16.905,16.8877,16.8993,80600.0
2009-10-13 11:30:00,29.25,29.27,29.24,29.26,44000.0,16.8993,16.9108,16.8935,16.905,44000.0
2009-10-13 11:40:00,29.27,29.32,29.27,29.31,97700.0,16.9108,16.9397,16.9108,16.9339,97700.0
2009-10-13 11:50:00,29.31,29.31,29.27,29.27,135400.0,16.9339,16.9339,16.9108,16.9108,135400.0
2009-10-13 12:00:00,29.28,29.28,29.27,29.28,35900.0,16.9166,16.9166,16.9108,16.9166,35900.0
2009-10-13 12:10:00,29.27,29.3,29.27,29.28,16600.0,16.9108,16.9281,16.9108,16.9166,16600.0
2009-10-13 12:20:00,29.29,29.29,29.25,29.26,49400.0,16.9224,16.9224,16.8993,16.905,49400.0
2009-10-13 12:30:00,29.26,29.26,29.25,29.26,39100.0,16.905,16.905,16.8993,16.905,39100.0
2009-10-13 12:40:00,29.26,29.26,29.22,29.23,51900.0,16.905,16.905,16.8819,16.8877,51900.0
2009-10-13 12:50:00,29.23,29.28,29.22,29.27,227400.0,16.8877,16.9166,16.8819,16.9108,227400.0
2009-10-13 13:00:00,29.28,29.28,29.27,29.28,14700.0,16.9166,16.9166,16.9108,16.9166,14700.0
2009-10-13 13:10:00,29.28,29.29,29.27,29.28,75900.0,16.9166,16.9224,16.9108,16.9166,75900.0
2009-10-13 13:20:00,29.28,29.3,29.27,29.3,24700.0,16.9166,16.9281,16.9108,16.9281,24700.0
2009-10-13 13:30:00,29.29,29.3,29.29,29.3,11800.0,16.9224,16.9281,16.9224,16.9281,11800.0
2009-10-13 13:40:00,29.29,29.3,29.26,29.27,30100.0,16.9224,16.9281,16.905,16.9108,30100.0
2009-10-13 13:50:00,29.28,29.31,29.28,29.31,77800.0,16.9166,16.9339,16.9166,16.9339,77800.0
2009-10-13 14:00:00,29.31,29.32,29.27,29.27,59000.0,16.9339,16.9397,16.9108,16.9108,59000.0
2009-10-13 14:10:00,29.26,29.27,29.25,29.26,31900.0,16.905,16.9108,16.8993,16.905,31900.0
2009-10-13 14:20:00,29.26,29.27,29.25,29.26,70700.0,16.905,16.9108,16.8993,16.905,70700.0
2009-10-13 14:30:00,29.25,29.26,29.24,29.24,53800.0,16.8993,16.905,16.8935,16.8935,53800.0
2009-10-13 14:40:00,29.25,29.28,29.25,29.28,58300.0,16.8993,16.9166,16.8993,16.9166,58300.0
2009-10-13 14:50:00,29.28,29.3,29.26,29.26,130900.0,16.9166,16.9281,16.905,16.905,130900.0
2009-10-13 15:00:00,29.26,29.28,29.26,29.27,74600.0,16.905,16.9166,16.905,16.9108,74600.0
2009-10-13 15:10:00,29.27,29.29,29.26,29.28,46000.0,16.9108,16.9224,16.905,16.9166,46000.0
2009-10-13 15:20:00,29.28,29.28,29.26,29.26,73800.0,16.9166,16.9166,16.905,16.905,73800.0
2009-10-13 15:30:00,29.26,29.28,29.25,29.25,110700.0,16.905,16.9166,16.8993,16.8993,110700.0
2009-10-13 15:40:00,29.26,29.28,29.25,29.25,318600.0,16.905,16.9166,16.8993,16.8993,318600.0
2009-10-13 15:50:00,29.26,29.29,29.24,29.29,502400.0,16.905,16.9224,16.8935,16.9224,502400.0
2009-10-14 09:30:00,29.47,29.54,29.42,29.47,333600.0,17.0264,17.0668,16.9975,17.0264,333600.0
2009-10-14 09:40:00,29.48,29.54,29.47,29.49,424400.0,17.0321,17.0668,17.0264,17.0379,424400.0
2009-10-14 09:50:00,29.49,29.5,29.42,29.42,320000.0,17.0379,17.0437,16.9975,16.9975,320000.0
2009-10-14 10:00:00,29.42,29.42,29.32,29.32,376400.0,16.9975,16.9975,16.9397,16.9397,376400.0
2009-10-14 10:10:00,29.32,29.34,29.29,29.29,101100.0,16.9397,16.9513,16.9224,16.9224,101100.0
2009-10-14 10:20:00,29.29,29.29,29.2,29.27,256500.0,16.9224,16.9224,16.8704,16.9108,256500.0
2009-10-14 10:30:00,29.26,29.34,29.23,29.32,329900.0,16.905,16.9513,16.8877,16.9397,329900.0
2009-10-14 10:40:00,29.31,29.36,29.3,29.34,372500.0,16.9339,16.9628,16.9281,16.9513,372500.0
2009-10-14 10:50:00,29.33,29.37,29.33,29.34,272500.0,16.9455,16.9686,16.9455,16.9513,272500.0
2009-10-14 11:00:00,29.33,29.36,29.32,29.33,182800.0,16.9455,16.9628,16.9397,16.9455,182800.0
2009-10-14 11:10:00,29.34,29.38,29.29,29.3,260400.0,16.9513,16.9744,16.9224,16.9281,260400.0
2009-10-14 11:20:00,29.3,29.32,29.27,29.31,294000.0,16.9281,16.9397,16.9108,16.9339,294000.0
2009-10-14 11:30:00,29.31,29.31,29.28,29.3,122000.0,16.9339,16.9339,16.9166,16.9281,122000.0
2009-10-14 11:40:00,29.3,29.32,29.3,29.31,126500.0,16.9281,16.9397,16.9281,16.9339,126500.0
2009-10-14 11:50:00,29.31,29.34,29.31,29.33,254900.0,16.9339,16.9513,16.9339,16.9455,254900.0
2009-10-14 12:00:00,29.34,29.35,29.33,29.34,300100.0,16.9513,16.957,16.9455,16.9513,300100.0
2009-10-14 12:10:00,29.35,29.35,29.3,29.31,36700.0,16.957,16.957,16.9281,16.9339,36700.0
2009-10-14 12:20:00,29.3,29.32,29.27,29.27,218900.0,16.9281,16.9397,16.9108,16.9108,218900.0
2009-10-14 12:30:00,29.28,29.28,29.25,29.26,119200.0,16.9166,16.9166,16.8993,16.905,119200.0
2009-10-14 12:40:00,29.26,29.28,29.25,29.27,85100.0,16.905,16.9166,16.8993,16.9108,85100.0
2009-10-14 12:50:00,29.27,29.28,29.25,29.26,38800.0,16.9108,16.9166,16.8993,16.905,38800.0
2009-10-14 13:00:00,29.25,29.27,29.25,29.27,27900.0,16.8993,16.9108,16.8993,16.9108,27900.0
2009-10-14 13:10:00,29.26,29.32,29.26,29.3,231700.0,16.905,16.9397,16.905,16.9281,231700.0
2009-10-14 13:20:00,29.3,29.32,29.27,29.27,213200.0,16.9281,16.9397,16.9108,16.9108,213200.0
2009-10-14 13:30:00,29.27,29.28,29.25,29.26,234400.0,16.9108,16.9166,16.8993,16.905,234400.0
2009-10-14 13:40:00,29.27,29.27,29.25,29.26,212400.0,16.9108,16.9108,16.8993,16.905,212400.0
2009-10-14 13:50:00,29.25,29.27,29.25,29.27,40700.0,16.8993,16.9108,16.8993,16.9108,40700.0
2009-10-14 14:00:00,29.28,29.28,29.26,29.27,59700.0,16.9166,16.9166,16.905,16.9108,59700.0
2009-10-14 14:10:00,29.28,29.29,29.26,29.29,143600.0,16.9166,16.9224,16.905,16.9224,143600.0
2009-10-14 14:20:00,29.29,29.32,29.28,29.29,159200.0,16.9224,16.9397,16.9166,16.9224,159200.0
2009-10-14 14:30:00,29.3,29.3,29.26,29.26,58200.0,16.9281,16.9281,16.905,16.905,58200.0
2009-10-14 14:40:00,29.26,29.29,29.25,29.29,120900.0,16.905,16.9224,16.8993,16.9224,120900.0
2009-10-14 14:50:00,29.29,29.33,29.29,29.32,30000.0,16.9224,16.9455,16.9224,16.9397,30000.0
2009-10-14 15:00:00,29.31,29.36,29.3,29.36,185100.0,16.9339,16.9628,16.9281,16.9628,185100.0
2009-10-14 15:10:00,29.36,29.39,29.36,29.38,94800.0,16.9628,16.9801,16.9628,16.9744,94800.0
2009-10-14 15:20:00,29.38,29.4,29.35,29.39,108000.0,16.9744,16.9859,16.957,16.9801,108000.0
2009-10-14 15:30:00,29.4,29.41,29.38,29.41,101900.0,16.9859,16.9917,16.9744,16.9917,101900.0
2009-10-14 15:40:00,29.41,29.41,29.36,29.37,129600.0,16.9917,16.9917,16.9628,16.9686,129600.0
2009-10-14 15:50:00,29.36,29.38,29.35,29.38,555800.0,16.9628,16.9744,16.957,16.9744,555800.0
2009-10-15 09:30:00,29.29,29.49,29.29,29.47,265400.0,16.9224,17.0379,16.9224,17.0264,265400.0
2009-10-15 09:40:00,29.47,29.5,29.38,29.38,392600.0,17.0264,17.0437,16.9744,16.9744,392600.0
2009-10-15 09:50:00,29.39,29.49,29.39,29.49,155100.0,16.9801,17.0379,16.9801,17.0379,155100.0
2009-10-15 10:00:00,29.49,29.52,29.38,29.45,207600.0,17.0379,17.0553,16.9744,17.0148,207600.0
2009-10-15 10:10:00,29.46,29.47,29.39,29.4,72600.0,17.0206,17.0264,16.9801,16.9859,72600.0
2009-10-15 10:20:00,29.41,29.44,29.4,29.42,32000.0,16.9917,17.009,16.9859,16.9975,32000.0
2009-10-15 10:30:00,29.42,29.45,29.42,29.44,94500.0,16.9975,17.0148,16.9975,17.009,94500.0
2009-10-15 10:40:00,29.43,29.46,29.42,29.46,79500.0,17.0033,17.0206,16.9975,17.0206,79500.0
2009-10-15 10:50:00,29.45,29.54,29.45,29.54,134000.0,17.0148,17.0668,17.0148,17.0668,134000.0
2009-10-15 11:00:00,29.54,29.58,29.53,29.58,224200.0,17.0668,17.0899,17.061,17.0899,224200.0
2009-10-15 11:10:00,29.58,29.6,29.52,29.52,158000.0,17.0899,17.1015,17.0553,17.0553,158000.0
2009-10-15 11:20:00,29.52,29.52,29.45,29.46,245500.0,17.0553,17.0553,17.0148,17.0206,245500.0
2009-10-15 11:30:00,29.46,29.47,29.45,29.47,123600.0,17.0206,17.0264,17.0148,17.0264,123600.0
2009-10-15 11:40:00,29.47,29.51,29.47,29.5,262800.0,17.0264,17.0495,17.0264,17.0437,262800.0
2009-10-15 11:50:00,29.5,29.51,29.49,29.5,40900.0,17.0437,17.0495,17.0379,17.0437,40900.0
2009-10-15 12:00:00,29.49,29.5,29.44,29.45,348800.0,17.0379,17.0437,17.009,17.0148,348800.0
2009-10-15 12:10:00,29.45,29.52,29.44,29.52,118100.0,17.0148,17.0553,17.009,17.0553,118100.0
2009-10-15 12:20:00,29.52,29.53,29.51,29.52,100700.0,17.0553,17.061,17.0495,17.0553,100700.0
2009-10-15 12:30:00,29.51,29.53,29.51,29.52,47700.0,17.0495,17.061,17.0495,17.0553,47700.0
2009-10-15 12:40:00,29.53,29.54,29.51,29.52,24500.0,17.061,17.0668,17.0495,17.0553,24500.0
2009-10-15 12:50:00,29.51,29.52,29.51,29.51,26100.0,17.0495,17.0553,17.0495,17.0495,26100.0
2009-10-15 13:00:00,29.51,29.52,29.49,29.49,27500.0,17.0495,17.0553,17.0379,17.0379,27500.0
2009-10-15 13:10:00,29.49,29.5,29.48,29.5,25400.0,17.0379,17.0437,17.0321,17.0437,25400.0
2009-10-15 13:20:00,29.5,29.52,29.49,29.52,39200.0,17.0437,17.0553,17.0379,17.0553,39200.0
2009-10-15 13:30:00,29.52,29.55,29.52,29.55,22200.0,17.0553,17.0726,17.0553,17.0726,22200.0
2009-10-15 13:40:00,29.55,29.55,29.5,29.52,182900.0,17.0726,17.0726,17.0437,17.0553,182900.0
2009-10-15 13:50:00,29.52,29.57,29.51,29.55,53300.0,17.0553,17.0841,17.0495,17.0726,53300.0
2009-10-15 14:00:00,29.54,29.56,29.54,29.55,37900.0,17.0668,17.0784,17.0668,17.0726,37900.0
2009-10-15 14:10:00,29.55,29.57,29.53,29.57,452800.0,17.0726,17.0841,17.061,17.0841,452800.0
2009-10-15 14:20:00,29.58,29.59,29.56,29.59,123100.0,17.0899,17.0957,17.0784,17.0957,123100.0
2009-10-15 14:30:00,29.58,29.63,29.58,29.61,193500.0,17.0899,17.1188,17.0899,17.1072,193500.0
2009-10-15 14:40:00,29.61,29.62,29.6,29.61,54800.0,17.1072,17.113,17.1015,17.1072,54800.0
2009-10-15 14:50:00,29.62,29.63,29.58,29.62,118700.0,17.113,17.1188,17.0899,17.113,118700.0
2009-10-15 15:00:00,29.61,29.62,29.59,29.61,83700.0,17.1072,17.113,17.0957,17.1072,83700.0
2009-10-15 15:10:00,29.6,29.61,29.54,29.54,407600.0,17.1015,17.1072,17.0668,17.0668,407600.0
2009-10-15 15:20:00,29.53,29.53,29.46,29.46,644700.0,17.061,17.061,17.0206,17.0206,644700.0
2009-10-15 15:30:00,29.46,29.53,29.46,29.53,304900.0,17.0206,17.061,17.0206,17.061,304900.0
2009-10-15 15:40:00,29.53,29.57,29.52,29.57,256600.0,17.061,17.0841,17.0553,17.0841,256600.0
2009-10-15 15:50:00,29.56,29.63,29.55,29.61,502900.0,17.0784,17.1188,17.0726,17.1072,502900.0
2009-10-16 09:30:00,29.45,29.53,29.36,29.45,168900.0,17.0148,17.061,16.9628,17.0148,168900.0
2009-10-16 09:40:00,29.45,29.52,29.41,29.52,220000.0,17.0148,17.0553,16.9917,17.0553,220000.0
2009-10-16 09:50:00,29.52,29.56,29.38,29.38,751100.0,17.0553,17.0784,16.9744,16.9744,751100.0
2009-10-16 10:00:00,29.38,29.41,29.36,29.39,133900.0,16.9744,16.9917,16.9628,16.9801,133900.0
2009-10-16 10:10:00,29.39,29.52,29.36,29.5,343600.0,16.9801,17.0553,16.9628,17.0437,343600.0
2009-10-16 10:20:00,29.5,29.51,29.48,29.48,107000.0,17.0437,17.0495,17.0321,17.0321,107000.0
2009-10-16 10:30:00,29.49,29.49,29.45,29.45,227000.0,17.0379,17.0379,17.0148,17.0148,227000.0
2009-10-16 10:40:00,29.44,29.51,29.39,29.49,199000.0,17.009,17.0495,16.9801,17.0379,199000.0
2009-10-16 10:50:00,29.49,29.52,29.43,29.49,73000.0,17.0379,17.0553,17.0033,17.0379,73000.0
2009-10-16 11:00:00,29.49,29.61,29.47,29.6,435800.0,17.0379,17.1072,17.0264,17.1015,435800.0
2009-10-16 11:10:00,29.59,29.65,29.59,29.65,156300.0,17.0957,17.1304,17.0957,17.1304,156300.0
2009-10-16 11:20:00,29.64,29.67,29.64,29.67,126800.0,17.1246,17.1419,17.1246,17.1419,126800.0
2009-10-16 11:30:00,29.67,29.71,29.66,29.69,440500.0,17.1419,17.165,17.1361,17.1535,440500.0
2009-10-16 11:40:00,29.69,29.69,29.62,29.67,86400.0,17.1535,17.1535,17.113,17.1419,86400.0
2009-10-16 11:50:00,29.67,29.72,29.67,29.71,78000.0,17.1419,17.1708,17.1419,17.165,78000.0
2009-10-16 12:00:00,29.71,29.73,29.7,29.73,67000.0,17.165,17.1766,17.1592,17.1766,67000.0
2009-10-16 12:10:00,29.73,29.74,29.68,29.68,90100.0,17.1766,17.1824,17.1477,17.1477,90100.0
2009-10-16 12:20:00,29.69,29.69,29.65,29.65,135100.0,17.1535,17.1535,17.1304,17.1304,135100.0
2009-10-16 12:30:00,29.66,29.7,29.65,29.68,33200.0,17.1361,17.1592,17.1304,17.1477,33200.0
2009-10-16 12:40:00,29.69,29.69,29.66,29.69,32500.0,17.1535,17.1535,17.1361,17.1535,32500.0
2009-10-16 12:50:00,29.69,29.71,29.69,29.7,26400.0,17.1535,17.165,17.1535,17.1592,26400.0
2009-10-16 13:00:00,29.69,29.7,29.66,29.67,100400.0,17.1535,17.1592,17.1361,17.1419,100400.0
2009-10-16 13:10:00,29.67,29.74,29.66,29.74,68500.0,17.1419,17.1824,17.1361,17.1824,68500.0
2009-10-16 13:20:00,29.74,29.75,29.68,29.72,355700.0,17.1824,17.1881,17.1477,17.1708,355700.0
2009-10-16 13:30:00,29.72,29.72,29.66,29.66,57200.0,17.1708,17.1708,17.1361,17.1361,57200.0
2009-10-16 13:40:00,29.66,29.67,29.64,29.65,61300.0,17.1361,17.1419,17.1246,17.1304,61300.0
2009-10-16 13:50:00,29.64,29.67,29.63,29.63,38500.0,17.1246,17.1419,17.1188,17.1188,38500.0
2009-10-16 14:00:00,29.63,29.63,29.57,29.58,84800.0,17.1188,17.1188,17.0841,17.0899,84800.0
2009-10-16 14:10:00,29.56,29.6,29.55,29.6,90200.0,17.0784,17.1015,17.0726,17.1015,90200.0
2009-10-16 14:20:00,29.6,29.63,29.59,29.63,208900.0,17.1015,17.1188,17.0957,17.1188,208900.0
2009-10-16 14:30:00,29.62,29.65,29.6,29.64,98900.0,17.113,17.1304,17.1015,17.1246,98900.0
2009-10-16 14:40:00,29.64,29.65,29.62,29.63,17700.0,17.1246,17.1304,17.113,17.1188,17700.0
2009-10-16 14:50:00,29.63,29.66,29.62,29.65,231100.0,17.1188,17.1361,17.113,17.1304,231100.0
2009-10-16 15:00:00,29.66,29.68,29.65,29.66,54800.0,17.1361,17.1477,17.1304,17.1361,54800.0
2009-10-16 15:10:00,29.67,29.74,29.66,29.68,135600.0,17.1419,17.1824,17.1361,17.1477,135600.0
2009-10-16 15:20:00,29.68,29.74,29.68,29.74,261700.0,17.1477,17.1824,17.1477,17.1824,261700.0
2009-10-16 15:30:00,29.75,29.81,29.73,29.8,219800.0,17.1881,17.2228,17.1766,17.217,219800.0
2009-10-16 15:40:00,29.79,29.81,29.72,29.73,462400.0,17.2112,17.2228,17.1708,17.1766,462400.0
2009-10-16 15:50:00,29.72,29.73,29.67,29.71,749800.0,17.1708,17.1766,17.1419,17.165,749800.0
2009-10-19 09:30:00,29.7,29.78,29.61,29.61,159100.0,17.1592,17.2055,17.1072,17.1072,159100.0
2009-10-19 09:40:00,29.61,29.67,29.58,29.64,166600.0,17.1072,17.1419,17.0899,17.1246,166600.0
2009-10-19 09:50:00,29.64,29.65,29.61,29.62,138500.0,17.1246,17.1304,17.1072,17.113,138500.0
2009-10-19 10:00:00,29.62,29.73,29.61,29.71,287200.0,17.113,17.1766,17.1072,17.165,287200.0
2009-10-19 10:10:00,29.71,29.72,29.63,29.63,74100.0,17.165,17.1708,17.1188,17.1188,74100.0
2009-10-19 10:20:00,29.63,29.75,29.63,29.75,75700.0,17.1188,17.1881,17.1188,17.1881,75700.0
2009-10-19 10:30:00,29.75,29.79,29.75,29.75,56600.0,17.1881,17.2112,17.1881,17.1881,56600.0
2009-10-19 10:40:00,29.76,29.78,29.75,29.78,23100.0,17.1939,17.2055,17.1881,17.2055,23100.0
2009-10-19 10:50:00,29.77,29.8,29.77,29.77,34700.0,17.1997,17.217,17.1997,17.1997,34700.0
2009-10-19 11:00:00,29.77,29.77,29.73,29.73,27500.0,17.1997,17.1997,17.1766,17.1766,27500.0
2009-10-19 11:10:00,29.74,29.76,29.72,29.76,32300.0,17.1824,17.1939,17.1708,17.1939,32300.0
2009-10-19 11:20:00,29.76,29.85,29.75,29.85,166000.0,17.1939,17.2459,17.1881,17.2459,166000.0
2009-10-19 11:30:00,29.85,29.87,29.85,29.87,36300.0,17.2459,17.2575,17.2459,17.2575,36300.0
2009-10-19 11:40:00,29.86,29.92,29.86,29.91,182900.0,17.2517,17.2864,17.2517,17.2806,182900.0
2009-10-19 11:50:00,29.91,29.92,29.9,29.92,36500.0,17.2806,17.2864,17.2748,17.2864,36500.0
2009-10-19 12:00:00,29.92,29.92,29.89,29.91,65000.0,17.2864,17.2864,17.269,17.2806,65000.0
2009-10-19 12:10:00,29.91,29.98,29.9,29.93,718600.0,17.2806,17.321,17.2748,17.2921,718600.0
2009-10-19 12:20:00,29.92,30.04,29.92,30.04,152700.0,17.2864,17.3557,17.2864,17.3557,152700.0
2009-10-19 12:30:00,30.04,30.08,30.04,30.04,296300.0,17.3557,17.3788,17.3557,17.3557,296300.0
2009-10-19 12:40:00,30.04,30.07,30.04,30.04,63100.0,17.3557,17.373,17.3557,17.3557,63100.0
2009-10-19 12:50:00,30.04,30.04,29.98,29.98,40900.0,17.3557,17.3557,17.321,17.321,40900.0
2009-10-19 13:00:00,29.99,29.99,29.95,29.99,76800.0,17.3268,17.3268,17.3037,17.3268,76800.0
2009-10-19 13:10:00,29.99,29.99,29.94,29.95,50000.0,17.3268,17.3268,17.2979,17.3037,50000.0
2009-10-19 13:20:00,29.95,30.02,29.95,30.01,24900.0,17.3037,17.3441,17.3037,17.3384,24900.0
2009-10-19 13:30:00,30.01,30.06,30.01,30.06,125100.0,17.3384,17.3672,17.3384,17.3672,125100.0
2009-10-19 13:40:00,30.06,30.06,30.03,30.04,40000.0,17.3672,17.3672,17.3499,17.3557,40000.0
2009-10-19 13:50:00,30.04,30.06,30.04,30.05,7900.0,17.3557,17.3672,17.3557,17.3615,7900.0
2009-10-19 14:00:00,30.05,30.09,30.05,30.09,88800.0,17.3615,17.3846,17.3615,17.3846,88800.0
2009-10-19 14:10:00,30.09,30.09,30.07,30.09,74300.0,17.3846,17.3846,17.373,17.3846,74300.0
2009-10-19 14:20:00,30.08,30.14,30.06,30.14,247800.0,17.3788,17.4135,17.3672,17.4135,247800.0
2009-10-19 14:30:00,30.14,30.16,30.13,30.15,610600.0,17.4135,17.425,17.4077,17.4192,610600.0
2009-10-19 14:40:00,30.15,30.2,30.15,30.18,937200.0,17.4192,17.4481,17.4192,17.4366,937200.0
2009-10-19 14:50:00,30.18,30.23,30.18,30.22,470100.0,17.4366,17.4655,17.4366,17.4597,470100.0
2009-10-19 15:00:00,30.22,30.22,30.17,30.18,243800.0,17.4597,17.4597,17.4308,17.4366,243800.0
2009-10-19 15:10:00,30.17,30.18,30.16,30.18,84600.0,17.4308,17.4366,17.425,17.4366,84600.0
2009-10-19 15:20:00,30.17,30.18,30.16,30.16,110500.0,17.4308,17.4366,17.425,17.425,110500.0
2009-10-19 15:30:00,30.16,30.19,30.16,30.16,135700.0,17.425,17.4423,17.425,17.425,135700.0
2009-10-19 15:40:00,30.16,30.2,30.13,30.2,496100.0,17.425,17.4481,17.4077,17.4481,496100.0
2009-10-19 15:50:00,30.19,30.21,30.12,30.12,830000.0,17.4423,17.4539,17.4019,17.4019,830000.0
2009-10-20 09:30:00,30.17,30.19,29.88,29.88,190100.0,17.4308,17.4423,17.2632,17.2632,190100.0
2009-10-20 09:40:00,29.89,29.93,29.83,29.9,183900.0,17.269,17.2921,17.2344,17.2748,183900.0
2009-10-20 09:50:00,29.89,29.91,29.84,29.85,90800.0,17.269,17.2806,17.2401,17.2459,90800.0
2009-10-20 10:00:00,29.85,29.9,29.82,29.83,171400.0,17.2459,17.2748,17.2286,17.2344,171400.0
2009-10-20 10:10:00,29.84,29.88,29.78,29.8,224500.0,17.2401,17.2632,17.2055,17.217,224500.0
2009-10-20 10:20:00,29.8,29.87,29.79,29.85,114700.0,17.217,17.2575,17.2112,17.2459,114700.0
2009-10-20 10:30:00,29.85,29.85,29.8,29.83,60700.0,17.2459,17.2459,17.217,17.2344,60700.0
2009-10-20 10:40:00,29.84,29.87,29.81,29.82,320600.0,17.2401,17.2575,17.2228,17.2286,320600.0
2009-10-20 10:50:00,29.82,29.84,29.81,29.82,43500.0,17.2286,17.2401,17.2228,17.2286,43500.0
2009-10-20 11:00:00,29.82,29.84,29.81,29.83,38800.0,17.2286,17.2401,17.2228,17.2344,38800.0
2009-10-20 11:10:00,29.83,29.84,29.8,29.82,64100.0,17.2344,17.2401,17.217,17.2286,64100.0
2009-10-20 11:20:00,29.82,29.86,29.76,29.76,66400.0,17.2286,17.2517,17.1939,17.1939,66400.0
2009-10-20 11:30:00,29.78,29.79,29.74,29.74,295200.0,17.2055,17.2112,17.1824,17.1824,295200.0
2009-10-20 11:40:00,29.74,29.76,29.69,29.73,161700.0,17.1824,17.1939,17.1535,17.1766,161700.0
2009-10-20 11:50:00,29.73,29.81,29.72,29.8,356500.0,17.1766,17.2228,17.1708,17.217,356500.0
2009-10-20 12:00:00,29.8,29.8,29.69,29.79,341500.0,17.217,17.217,17.1535,17.2112,341500.0
2009-10-20 12:10:00,29.78,29.79,29.76,29.76,46500.0,17.2055,17.2112,17.1939,17.1939,46500.0
2009-10-20 12:20:00,29.77,29.8,29.76,29.79,18900.0,17.1997,17.217,17.1939,17.2112,18900.0
2009-10-20 12:30:00,29.79,29.79,29.73,29.74,41200.0,17.2112,17.2112,17.1766,17.1824,41200.0
2009-10-20 12:40:00,29.74,29.79,29.74,29.77,22200.0,17.1824,17.2112,17.1824,17.1997,22200.0
2009-10-20 12:50:00,29.78,29.82,29.78,29.82,23300.0,17.2055,17.2286,17.2055,17.2286,23300.0
2009-10-20 13:00:00,29.83,29.85,29.82,29.84,21500.0,17.2344,17.2459,17.2286,17.2401,21500.0
2009-10-20 13:10:00,29.84,29.85,29.81,29.81,208900.0,17.2401,17.2459,17.2228,17.2228,208900.0
2009-10-20 13:20:00,29.81,29.81,29.77,29.79,139500.0,17.2228,17.2228,17.1997,17.2112,139500.0
2009-10-20 13:30:00,29.79,29.8,29.77,29.77,54300.0,17.2112,17.217,17.1997,17.1997,54300.0
2009-10-20 13:40:00,29.77,29.77,29.75,29.76,7800.0,17.1997,17.1997,17.1881,17.1939,7800.0
2009-10-20 13:50:00,29.75,29.76,29.7,29.7,106500.0,17.1881,17.1939,17.1592,17.1592,106500.0
2009-10-20 14:00:00,29.7,29.75,29.69,29.74,39300.0,17.1592,17.1881,17.1535,17.1824,39300.0
2009-10-20 14:10:00,29.75,29.78,29.74,29.78,37600.0,17.1881,17.2055,17.1824,17.2055,37600.0
2009-10-20 14:20:00,29.78,29.78,29.73,29.76,45800.0,17.2055,17.2055,17.1766,17.1939,45800.0
2009-10-20 14:30:00,29.76,29.83,29.74,29.83,382400.0,17.1939,17.2344,17.1824,17.2344,382400.0
2009-10-20 14:40:00,29.84,29.84,29.79,29.81,139800.0,17.2401,17.2401,17.2112,17.2228,139800.0
2009-10-20 14:50:00,29.8,29.85,29.8,29.83,117400.0,17.217,17.2459,17.217,17.2344,117400.0
2009-10-20 15:00:00,29.83,29.84,29.76,29.76,104100.0,17.2344,17.2401,17.1939,17.1939,104100.0
2009-10-20 15:10:00,29.76,29.77,29.73,29.75,66100.0,17.1939,17.1997,17.1766,17.1881,66100.0
2009-10-20 15:20:00,29.74,29.76,29.74,29.76,37700.0,17.1824,17.1939,17.1824,17.1939,37700.0
2009-10-20 15:30:00,29.76,29.83,29.76,29.83,118800.0,17.1939,17.2344,17.1939,17.2344,118800.0
2009-10-20 15:40:00,29.83,29.84,29.79,29.82,338800.0,17.2344,17.2401,17.2112,17.2286,338800.0
2009-10-20 15:50:00,29.82,29.83,29.78,29.79,647100.0,17.2286,17.2344,17.2055,17.2112,647100.0
2009-10-21 09:30:00,29.8,29.89,29.77,29.87,188900.0,17.217,17.269,17.1997,17.2575,188900.0
2009-10-21 09:40:00,29.87,29.9,29.8,29.9,111400.0,17.2575,17.2748,17.217,17.2748,111400.0
2009-10-21 09:50:00,29.89,30.01,29.86,29.94,370400.0,17.269,17.3384,17.2517,17.2979,370400.0
2009-10-21 10:00:00,29.94,30.05,29.93,30.0,304500.0,17.2979,17.3615,17.2921,17.3326,304500.0
2009-10-21 10:10:00,30.0,30.05,29.95,29.99,424300.0,17.3326,17.3615,17.3037,17.3268,424300.0
2009-10-21 10:20:00,30.01,30.01,29.97,30.0,70300.0,17.3384,17.3384,17.3152,17.3326,70300.0
2009-10-21 10:30:00,30.0,30.06,29.99,29.99,88900.0,17.3326,17.3672,17.3268,17.3268,88900.0
2009-10-21 10:40:00,29.98,30.04,29.97,29.97,399800.0,17.321,17.3557,17.3152,17.3152,399800.0
2009-10-21 10:50:00,29.98,30.05,29.98,29.99,47200.0,17.321,17.3615,17.321,17.3268,47200.0
2009-10-21 11:00:00,29.99,30.05,29.98,30.03,57100.0,17.3268,17.3615,17.321,17.3499,57100.0
2009-10-21 11:10:00,30.04,30.1,29.99,30.1,280900.0,17.3557,17.3903,17.3268,17.3903,280900.0
2009-10-21 11:20:00,30.1,30.12,30.07,30.12,192700.0,17.3903,17.4019,17.373,17.4019,192700.0
2009-10-21 11:30:00,30.12,30.13,30.07,30.13,155900.0,17.4019,17.4077,17.373,17.4077,155900.0
2009-10-21 11:40:00,30.13,30.13,30.0,30.07,406900.0,17.4077,17.4077,17.3326,17.373,406900.0
2009-10-21 11:50:00,30.07,30.1,30.02,30.06,88900.0,17.373,17.3903,17.3441,17.3672,88900.0
2009-10-21 12:00:00,30.06,30.1,30.06,30.07,45600.0,17.3672,17.3903,17.3672,17.373,45600.0
2009-10-21 12:10:00,30.07,30.09,30.05,30.09,60600.0,17.373,17.3846,17.3615,17.3846,60600.0
2009-10-21 12:20:00,30.08,30.09,30.05,30.09,65300.0,17.3788,17.3846,17.3615,17.3846,65300.0
2009-10-21 12:30:00,30.1,30.1,30.09,30.09,20200.0,17.3903,17.3903,17.3846,17.3846,20200.0
2009-10-21 12:40:00,30.09,30.1,30.04,30.09,339100.0,17.3846,17.3903,17.3557,17.3846,339100.0
2009-10-21 12:50:00,30.1,30.1,30.07,30.08,31100.0,17.3903,17.3903,17.373,17.3788,31100.0
2009-10-21 13:00:00,30.07,30.08,30.03,30.06,100000.0,17.373,17.3788,17.3499,17.3672,100000.0
2009-10-21 13:10:00,30.05,30.07,30.05,30.07,39900.0,17.3615,17.373,17.3615,17.373,39900.0
2009-10-21 13:20:00,30.08,30.08,30.05,30.06,10800.0,17.3788,17.3788,17.3615,17.3672,10800.0
2009-10-21 13:30:00,30.06,30.09,30.03,30.08,26900.0,17.3672,17.3846,17.3499,17.3788,26900.0
2009-10-21 13:40:00,30.08,30.11,30.08,30.1,17800.0,17.3788,17.3961,17.3788,17.3903,17800.0
2009-10-21 13:50:00,30.1,30.14,30.09,30.14,15400.0,17.3903,17.4135,17.3846,17.4135,15400.0
2009-10-21 14:00:00,30.14,30.15,30.11,30.14,66200.0,17.4135,17.4192,17.3961,17.4135,66200.0
2009-10-21 14:10:00,30.14,30.14,30.05,30.1,91000.0,17.4135,17.4135,17.3615,17.3903,91000.0
2009-10-21 14:20:00,30.1,30.12,30.06,30.08,202500.0,17.3903,17.4019,17.3672,17.3788,202500.0
2009-10-21 14:30:00,30.08,30.13,30.07,30.11,102100.0,17.3788,17.4077,17.373,17.3961,102100.0
2009-10-21 14:40:00,30.11,30.17,30.11,30.17,29200.0,17.3961,17.4308,17.3961,17.4308,29200.0
2009-10-21 14:50:00,30.16,30.21,30.15,30.19,501400.0,17.425,17.4539,17.4192,17.4423,501400.0
2009-10-21 15:00:00,30.19,30.2,30.15,30.17,255000.0,17.4423,17.4481,17.4192,17.4308,255000.0
2009-10-21 15:10:00,30.17,30.18,30.15,30.17,92000.0,17.4308,17.4366,17.4192,17.4308,92000.0
2009-10-21 15:20:00,30.16,30.17,30.01,30.02,358900.0,17.425,17.4308,17.3384,17.3441,358900.0
2009-10-21 15:30:00,30.02,30.03,29.88,29.96,474800.0,17.3441,17.3499,17.2632,17.3095,474800.0
2009-10-21 15:40:00,29.95,29.97,29.83,29.88,626800.0,17.3037,17.3152,17.2344,17.2632,626800.0
2009-10-21 15:50:00,29.88,29.9,29.83,29.84,455000.0,17.2632,17.2748,17.2344,17.2401,455000.0
2009-10-22 09:30:00,29.83,29.93,29.74,29.85,265500.0,17.2344,17.2921,17.1824,17.2459,265500.0
2009-10-22 09:40:00,29.85,29.94,29.77,29.77,232200.0,17.2459,17.2979,17.1997,17.1997,232200.0
2009-10-22 09:50:00,29.78,29.79,29.73,29.77,251600.0,17.2055,17.2112,17.1766,17.1997,251600.0
2009-10-22 10:00:00,29.79,29.8,29.7,29.75,164800.0,17.2112,17.217,17.1592,17.1881,164800.0
2009-10-22 10:10:00,29.75,29.77,29.69,29.73,92400.0,17.1881,17.1997,17.1535,17.1766,92400.0
2009-10-22 10:20:00,29.74,29.78,29.69,29.72,209900.0,17.1824,17.2055,17.1535,17.1708,209900.0
2009-10-22 10:30:00,29.72,29.73,29.65,29.66,128500.0,17.1708,17.1766,17.1304,17.1361,128500.0
2009-10-22 10:40:00,29.67,29.74,29.64,29.7,163200.0,17.1419,17.1824,17.1246,17.1592,163200.0
2009-10-22 10:50:00,29.7,29.81,29.7,29.71,81900.0,17.1592,17.2228,17.1592,17.165,81900.0
2009-10-22 11:00:00,29.71,29.75,29.64,29.64,149100.0,17.165,17.1881,17.1246,17.1246,149100.0
2009-10-22 11:10:00,29.64,29.69,29.61,29.63,88100.0,17.1246,17.1535,17.1072,17.1188,88100.0
2009-10-22 11:20:00,29.63,29.71,29.62,29.66,48900.0,17.1188,17.165,17.113,17.1361,48900.0
2009-10-22 11:30:00,29.66,29.68,29.63,29.65,64000.0,17.1361,17.1477,17.1188,17.1304,64000.0
2009-10-22 11:40:00,29.65,29.75,29.65,29.74,65000.0,17.1304,17.1881,17.1304,17.1824,65000.0
2009-10-22 11:50:00,29.74,29.74,29.63,29.68,118800.0,17.1824,17.1824,17.1188,17.1477,118800.0
2009-10-22 12:00:00,29.68,29.69,29.64,29.69,54800.0,17.1477,17.1535,17.1246,17.1535,54800.0
2009-10-22 12:10:00,29.7,29.7,29.65,29.65,15200.0,17.1592,17.1592,17.1304,17.1304,15200.0
2009-10-22 12:20:00,29.66,29.66,29.63,29.65,29900.0,17.1361,17.1361,17.1188,17.1304,29900.0
2009-10-22 12:30:00,29.65,29.71,29.65,29.71,27100.0,17.1304,17.165,17.1304,17.165,27100.0
2009-10-22 12:40:00,29.71,29.77,29.71,29.73,40200.0,17.165,17.1997,17.165,17.1766,40200.0
2009-10-22 12:50:00,29.73,29.74,29.69,29.69,13100.0,17.1766,17.1824,17.1535,17.1535,13100.0
2009-10-22 13:00:00,29.69,29.69,29.65,29.66,26600.0,17.1535,17.1535,17.1304,17.1361,26600.0
2009-10-22 13:10:00,29.66,29.69,29.66,29.69,42700.0,17.1361,17.1535,17.1361,17.1535,42700.0
2009-10-22 13:20:00,29.69,29.73,29.68,29.73,36700.0,17.1535,17.1766,17.1477,17.1766,36700.0
2009-10-22 13:30:00,29.73,29.74,29.68,29.72,61400.0,17.1766,17.1824,17.1477,17.1708,61400.0
2009-10-22 13:40:00,29.71,29.72,29.69,29.72,25700.0,17.165,17.1708,17.1535,17.1708,25700.0
2009-10-22 13:50:00,29.72,29.72,29.69,29.69,32500.0,17.1708,17.1708,17.1535,17.1535,32500.0
2009-10-22 14:00:00,29.7,29.75,29.69,29.7,61100.0,17.1592,17.1881,17.1535,17.1592,61100.0
2009-10-22 14:10:00,29.71,29.79,29.69,29.77,107900.0,17.165,17.2112,17.1535,17.1997,107900.0
2009-10-22 14:20:00,29.77,29.83,29.77,29.82,53900.0,17.1997,17.2344,17.1997,17.2286,53900.0
2009-10-22 14:30:00,29.82,29.89,29.82,29.85,63600.0,17.2286,17.269,17.2286,17.2459,63600.0
2009-10-22 14:40:00,29.86,29.86,29.83,29.84,241100.0,17.2517,17.2517,17.2344,17.2401,241100.0
2009-10-22 14:50:00,29.84,29.86,29.83,29.86,81000.0,17.2401,17.2517,17.2344,17.2517,81000.0
2009-10-22 15:00:00,29.87,29.89,29.84,29.86,98800.0,17.2575,17.269,17.2401,17.2517,98800.0
2009-10-22 15:10:00,29.87,29.92,29.85,29.92,61600.0,17.2575,17.2864,17.2459,17.2864,61600.0
2009-10-22 15:20:00,29.92,29.94,29.87,29.88,85100.0,17.2864,17.2979,17.2575,17.2632,85100.0
2009-10-22 15:30:00,29.89,29.93,29.87,29.93,63300.0,17.269,17.2921,17.2575,17.2921,63300.0
2009-10-22 15:40:00,29.93,29.95,29.9,29.94,130900.0,17.2921,17.3037,17.2748,17.2979,130900.0
2009-10-22 15:50:00,29.94,29.95,29.9,29.92,243800.0,17.2979,17.3037,17.2748,17.2864,243800.0
2009-10-23 09:30:00,29.98,30.01,29.8,29.94,193200.0,17.321,17.3384,17.217,17.2979,193200.0
2009-10-23 09:40:00,29.95,29.96,29.79,29.84,197300.0,17.3037,17.3095,17.2112,17.2401,197300.0
2009-10-23 09:50:00,29.83,29.88,29.78,29.85,224300.0,17.2344,17.2632,17.2055,17.2459,224300.0
2009-10-23 10:00:00,29.85,29.95,29.7,29.72,358100.0,17.2459,17.3037,17.1592,17.1708,358100.0
2009-10-23 10:10:00,29.72,29.75,29.65,29.69,222500.0,17.1708,17.1881,17.1304,17.1535,222500.0
2009-10-23 10:20:00,29.69,29.72,29.62,29.7,140800.0,17.1535,17.1708,17.113,17.1592,140800.0
2009-10-23 10:30:00,29.7,29.7,29.63,29.69,153900.0,17.1592,17.1592,17.1188,17.1535,153900.0
2009-10-23 10:40:00,29.7,29.73,29.61,29.7,94600.0,17.1592,17.1766,17.1072,17.1592,94600.0
2009-10-23 10:50:00,29.69,29.71,29.6,29.62,81700.0,17.1535,17.165,17.1015,17.113,81700.0
2009-10-23 11:00:00,29.62,29.64,29.59,29.61,61000.0,17.113,17.1246,17.0957,17.1072,61000.0
2009-10-23 11:10:00,29.61,29.62,29.44,29.45,339700.0,17.1072,17.113,17.009,17.0148,339700.0
2009-10-23 11:20:00,29.44,29.56,29.44,29.55,142000.0,17.009,17.0784,17.009,17.0726,142000.0
2009-10-23 11:30:00,29.55,29.55,29.47,29.53,77700.0,17.0726,17.0726,17.0264,17.061,77700.0
2009-10-23 11:40:00,29.53,29.55,29.47,29.47,43100.0,17.061,17.0726,17.0264,17.0264,43100.0
2009-10-23 11:50:00,29.47,29.51,29.45,29.46,90200.0,17.0264,17.0495,17.0148,17.0206,90200.0
2009-10-23 12:00:00,29.46,29.54,29.46,29.53,134200.0,17.0206,17.0668,17.0206,17.061,134200.0
2009-10-23 12:10:00,29.53,29.54,29.49,29.5,49600.0,17.061,17.0668,17.0379,17.0437,49600.0
2009-10-23 12:20:00,29.5,29.5,29.46,29.49,86500.0,17.0437,17.0437,17.0206,17.0379,86500.0
2009-10-23 12:30:00,29.49,29.51,29.47,29.51,39800.0,17.0379,17.0495,17.0264,17.0495,39800.0
2009-10-23 12:40:00,29.52,29.59,29.52,29.59,51100.0,17.0553,17.0957,17.0553,17.0957,51100.0
2009-10-23 12:50:00,29.59,29.59,29.54,29.55,21000.0,17.0957,17.0957,17.0668,17.0726,21000.0
2009-10-23 13:00:00,29.55,29.55,29.49,29.54,57400.0,17.0726,17.0726,17.0379,17.0668,57400.0
2009-10-23 13:10:00,29.54,29.61,29.53,29.53,47400.0,17.0668,17.1072,17.061,17.061,47400.0
2009-10-23 13:20:00,29.53,29.53,29.43,29.47,281300.0,17.061,17.061,17.0033,17.0264,281300.0
2009-10-23 13:30:00,29.47,29.47,29.34,29.4,342200.0,17.0264,17.0264,16.9513,16.9859,342200.0
2009-10-23 13:40:00,29.4,29.44,29.37,29.4,51200.0,16.9859,17.009,16.9686,16.9859,51200.0
2009-10-23 13:50:00,29.41,29.47,29.41,29.46,285000.0,16.9917,17.0264,16.9917,17.0206,285000.0
2009-10-23 14:00:00,29.46,29.47,29.41,29.47,185300.0,17.0206,17.0264,16.9917,17.0264,185300.0
2009-10-23 14:10:00,29.46,29.49,29.46,29.47,107600.0,17.0206,17.0379,17.0206,17.0264,107600.0
2009-10-23 14:20:00,29.47,29.51,29.46,29.47,45900.0,17.0264,17.0495,17.0206,17.0264,45900.0
2009-10-23 14:30:00,29.47,29.51,29.44,29.51,48000.0,17.0264,17.0495,17.009,17.0495,48000.0
2009-10-23 14:40:00,29.5,29.51,29.48,29.49,34500.0,17.0437,17.0495,17.0321,17.0379,34500.0
2009-10-23 14:50:00,29.49,29.5,29.4,29.4,338900.0,17.0379,17.0437,16.9859,16.9859,338900.0
2009-10-23 15:00:00,29.4,29.47,29.39,29.44,235600.0,16.9859,17.0264,16.9801,17.009,235600.0
2009-10-23 15:10:00,29.44,29.49,29.41,29.45,149200.0,17.009,17.0379,16.9917,17.0148,149200.0
2009-10-23 15:20:00,29.45,29.46,29.39,29.44,163000.0,17.0148,17.0206,16.9801,17.009,163000.0
2009-10-23 15:30:00,29.44,29.44,29.33,29.37,353400.0,17.009,17.009,16.9455,16.9686,353400.0
2009-10-23 15:40:00,29.38,29.46,29.38,29.46,382600.0,16.9744,17.0206,16.9744,17.0206,382600.0
2009-10-23 15:50:00,29.46,29.47,29.43,29.45,756400.0,17.0206,17.0264,17.0033,17.0148,756400.0
2009-10-26 09:30:00,29.48,29.69,29.48,29.61,183500.0,17.0321,17.1535,17.0321,17.1072,183500.0
2009-10-26 09:40:00,29.61,29.78,29.57,29.68,401300.0,17.1072,17.2055,17.0841,17.1477,401300.0
2009-10-26 09:50:00,29.69,29.76,29.67,29.74,353700.0,17.1535,17.1939,17.1419,17.1824,353700.0
2009-10-26 10:00:00,29.74,29.83,29.73,29.76,202700.0,17.1824,17.2344,17.1766,17.1939,202700.0
2009-10-26 10:10:00,29.75,29.83,29.73,29.78,178800.0,17.1881,17.2344,17.1766,17.2055,178800.0
2009-10-26 10:20:00,29.78,29.82,29.75,29.8,154900.0,17.2055,17.2286,17.1881,17.217,154900.0
2009-10-26 10:30:00,29.8,29.84,29.8,29.82,207600.0,17.217,17.2401,17.217,17.2286,207600.0
2009-10-26 10:40:00,29.82,29.84,29.74,29.74,288000.0,17.2286,17.2401,17.1824,17.1824,288000.0
2009-10-26 10:50:00,29.75,29.78,29.73,29.76,103800.0,17.1881,17.2055,17.1766,17.1939,103800.0
2009-10-26 11:00:00,29.76,29.8,29.73,29.78,92400.0,17.1939,17.217,17.1766,17.2055,92400.0
2009-10-26 11:10:00,29.78,29.79,29.62,29.63,143200.0,17.2055,17.2112,17.113,17.1188,143200.0
2009-10-26 11:20:00,29.62,29.71,29.59,29.59,200000.0,17.113,17.165,17.0957,17.0957,200000.0
2009-10-26 11:30:00,29.58,29.58,29.3,29.45,489700.0,17.0899,17.0899,16.9281,17.0148,489700.0
2009-10-26 11:40:00,29.44,29.46,29.38,29.4,214300.0,17.009,17.0206,16.9744,16.9859,214300.0
2009-10-26 11:50:00,29.4,29.41,29.21,29.25,435000.0,16.9859,16.9917,16.8761,16.8993,435000.0
2009-10-26 12:00:00,29.25,29.33,29.21,29.27,415400.0,16.8993,16.9455,16.8761,16.9108,415400.0
2009-10-26 12:10:00,29.26,29.36,29.25,29.34,385900.0,16.905,16.9628,16.8993,16.9513,385900.0
2009-10-26 12:20:00,29.33,29.33,29.23,29.3,104100.0,16.9455,16.9455,16.8877,16.9281,104100.0
2009-10-26 12:30:00,29.3,29.32,29.26,29.26,300100.0,16.9281,16.9397,16.905,16.905,300100.0
2009-10-26 12:40:00,29.26,29.27,29.2,29.22,160200.0,16.905,16.9108,16.8704,16.8819,160200.0
2009-10-26 12:50:00,29.23,29.27,29.23,29.25,38000.0,16.8877,16.9108,16.8877,16.8993,38000.0
2009-10-26 13:00:00,29.25,29.25,29.2,29.2,255000.0,16.8993,16.8993,16.8704,16.8704,255000.0
2009-10-26 13:10:00,29.2,29.21,29.16,29.17,439700.0,16.8704,16.8761,16.8473,16.853,439700.0
2009-10-26 13:20:00,29.17,29.18,29.12,29.16,377300.0,16.853,16.8588,16.8242,16.8473,377300.0
2009-10-26 13:30:00,29.15,29.17,29.09,29.09,382700.0,16.8415,16.853,16.8068,16.8068,382700.0
2009-10-26 13:40:00,29.1,29.16,29.08,29.08,469000.0,16.8126,16.8473,16.801,16.801,469000.0
2009-10-26 13:50:00,29.08,29.09,29.03,29.06,133200.0,16.801,16.8068,16.7722,16.7895,133200.0
2009-10-26 14:00:00,29.06,29.09,29.05,29.05,45100.0,16.7895,16.8068,16.7837,16.7837,45100.0
2009-10-26 14:10:00,29.05,29.06,28.99,29.0,298200.0,16.7837,16.7895,16.749,16.7548,298200.0
2009-10-26 14:20:00,29.01,29.04,28.99,29.03,69500.0,16.7606,16.7779,16.749,16.7722,69500.0
2009-10-26 14:30:00,29.02,29.04,28.95,29.01,337500.0,16.7664,16.7779,16.7259,16.7606,337500.0
2009-10-26 14:40:00,29.01,29.03,28.97,28.98,162900.0,16.7606,16.7722,16.7375,16.7433,162900.0
2009-10-26 14:50:00,28.98,29.07,28.98,29.02,271900.0,16.7433,16.7953,16.7433,16.7664,271900.0
2009-10-26 15:00:00,29.02,29.07,29.0,29.03,122800.0,16.7664,16.7953,16.7548,16.7722,122800.0
2009-10-26 15:10:00,29.03,29.1,29.02,29.07,321400.0,16.7722,16.8126,16.7664,16.7953,321400.0
2009-10-26 15:20:00,29.07,29.12,29.05,29.09,165700.0,16.7953,16.8242,16.7837,16.8068,165700.0
2009-10-26 15:30:00,29.1,29.12,29.04,29.06,427000.0,16.8126,16.8242,16.7779,16.7895,427000.0
2009-10-26 15:40:00,29.06,29.17,29.05,29.16,297800.0,16.7895,16.853,16.7837,16.8473,297800.0
2009-10-26 15:50:00,29.17,29.17,29.04,29.04,849300.0,16.853,16.853,16.7779,16.7779,849300.0
2009-10-27 09:30:00,29.14,29.22,29.01,29.21,391100.0,16.8357,16.8819,16.7606,16.8761,391100.0
2009-10-27 09:40:00,29.22,29.27,29.11,29.27,269900.0,16.8819,16.9108,16.8184,16.9108,269900.0
2009-10-27 09:50:00,29.27,29.33,29.13,29.15,246500.0,16.9108,16.9455,16.8299,16.8415,246500.0
2009-10-27 10:00:00,29.14,29.14,28.94,29.03,661800.0,16.8357,16.8357,16.7202,16.7722,661800.0
2009-10-27 10:10:00,29.04,29.12,28.99,29.02,279400.0,16.7779,16.8242,16.749,16.7664,279400.0
2009-10-27 10:20:00,29.02,29.12,29.0,29.11,380900.0,16.7664,16.8242,16.7548,16.8184,380900.0
2009-10-27 10:30:00,29.11,29.11,29.03,29.09,207000.0,16.8184,16.8184,16.7722,16.8068,207000.0
2009-10-27 10:40:00,29.09,29.13,29.08,29.09,100700.0,16.8068,16.8299,16.801,16.8068,100700.0
2009-10-27 10:50:00,29.09,29.09,29.01,29.05,242500.0,16.8068,16.8068,16.7606,16.7837,242500.0
2009-10-27 11:00:00,29.04,29.04,28.91,28.94,214800.0,16.7779,16.7779,16.7028,16.7202,214800.0
2009-10-27 11:10:00,28.94,29.01,28.87,28.94,227300.0,16.7202,16.7606,16.6797,16.7202,227300.0
2009-10-27 11:20:00,28.95,29.07,28.94,29.07,139400.0,16.7259,16.7953,16.7202,16.7953,139400.0
2009-10-27 11:30:00,29.08,29.09,29.01,29.04,107900.0,16.801,16.8068,16.7606,16.7779,107900.0
2009-10-27 11:40:00,29.04,29.09,29.0,29.06,89300.0,16.7779,16.8068,16.7548,16.7895,89300.0
2009-10-27 11:50:00,29.06,29.09,29.01,29.06,114500.0,16.7895,16.8068,16.7606,16.7895,114500.0
2009-10-27 12:00:00,29.07,29.08,29.0,29.05,85100.0,16.7953,16.801,16.7548,16.7837,85100.0
2009-10-27 12:10:00,29.05,29.1,29.04,29.09,68700.0,16.7837,16.8126,16.7779,16.8068,68700.0
2009-10-27 12:20:00,29.1,29.1,29.07,29.08,86700.0,16.8126,16.8126,16.7953,16.801,86700.0
2009-10-27 12:30:00,29.09,29.13,29.08,29.09,52100.0,16.8068,16.8299,16.801,16.8068,52100.0
2009-10-27 12:40:00,29.09,29.17,29.09,29.13,113800.0,16.8068,16.853,16.8068,16.8299,113800.0
2009-10-27 12:50:00,29.13,29.18,29.07,29.09,220500.0,16.8299,16.8588,16.7953,16.8068,220500.0
2009-10-27 13:00:00,29.08,29.1,28.96,29.01,377500.0,16.801,16.8126,16.7317,16.7606,377500.0
2009-10-27 13:10:00,29.01,29.07,28.97,29.02,171800.0,16.7606,16.7953,16.7375,16.7664,171800.0
2009-10-27 13:20:00,29.01,29.02,28.96,29.01,56500.0,16.7606,16.7664,16.7317,16.7606,56500.0
2009-10-27 13:30:00,29.01,29.03,28.96,29.0,146500.0,16.7606,16.7722,16.7317,16.7548,146500.0
2009-10-27 13:40:00,28.99,29.07,28.99,29.05,230600.0,16.749,16.7953,16.749,16.7837,230600.0
2009-10-27 13:50:00,29.04,29.07,29.0,29.03,186300.0,16.7779,16.7953,16.7548,16.7722,186300.0
2009-10-27 14:00:00,29.02,29.04,28.98,29.04,94400.0,16.7664,16.7779,16.7433,16.7779,94400.0
2009-10-27 14:10:00,29.04,29.15,29.04,29.12,145900.0,16.7779,16.8415,16.7779,16.8242,145900.0
2009-10-27 14:20:00,29.11,29.17,29.09,29.14,126500.0,16.8184,16.853,16.8068,16.8357,126500.0
2009-10-27 14:30:00,29.14,29.15,29.07,29.07,296900.0,16.8357,16.8415,16.7953,16.7953,296900.0
2009-10-27 14:40:00,29.07,29.1,29.06,29.06,310900.0,16.7953,16.8126,16.7895,16.7895,310900.0
2009-10-27 14:50:00,29.05,29.12,29.05,29.11,151500.0,16.7837,16.8242,16.7837,16.8184,151500.0
2009-10-27 15:00:00,29.1,29.11,29.04,29.06,84200.0,16.8126,16.8184,16.7779,16.7895,84200.0
2009-10-27 15:10:00,29.05,29.09,29.03,29.09,81800.0,16.7837,16.8068,16.7722,16.8068,81800.0
2009-10-27 15:20:00,29.08,29.09,29.03,29.06,54800.0,16.801,16.8068,16.7722,16.7895,54800.0
2009-10-27 15:30:00,29.05,29.07,28.93,28.98,299500.0,16.7837,16.7953,16.7144,16.7433,299500.0
2009-10-27 15:40:00,28.97,29.08,28.97,29.01,385300.0,16.7375,16.801,16.7375,16.7606,385300.0
2009-10-27 15:50:00,29.0,29.04,28.94,28.95,569100.0,16.7548,16.7779,16.7202,16.7259,569100.0
2009-10-28 09:30:00,28.91,29.03,28.86,28.86,396500.0,16.7028,16.7722,16.6739,16.6739,396500.0
2009-10-28 09:40:00,28.86,28.95,28.84,28.85,409800.0,16.6739,16.7259,16.6624,16.6682,409800.0
2009-10-28 09:50:00,28.86,28.93,28.76,28.8,829600.0,16.6739,16.7144,16.6162,16.6393,829600.0
2009-10-28 10:00:00,28.79,28.83,28.67,28.75,588800.0,16.6335,16.6566,16.5642,16.6104,588800.0
2009-10-28 10:10:00,28.75,28.85,28.75,28.76,691200.0,16.6104,16.6682,16.6104,16.6162,691200.0
2009-10-28 10:20:00,28.77,28.84,28.74,28.8,131000.0,16.6219,16.6624,16.6046,16.6393,131000.0
2009-10-28 10:30:00,28.8,28.9,28.77,28.88,223300.0,16.6393,16.697,16.6219,16.6855,223300.0
2009-10-28 10:40:00,28.88,28.92,28.84,28.92,160200.0,16.6855,16.7086,16.6624,16.7086,160200.0
2009-10-28 10:50:00,28.92,28.99,28.84,28.98,200300.0,16.7086,16.749,16.6624,16.7433,200300.0
2009-10-28 11:00:00,28.98,29.02,28.9,29.01,309900.0,16.7433,16.7664,16.697,16.7606,309900.0
2009-10-28 11:10:00,29.01,29.09,28.99,29.08,250400.0,16.7606,16.8068,16.749,16.801,250400.0
2009-10-28 11:20:00,29.08,29.08,29.02,29.05,239800.0,16.801,16.801,16.7664,16.7837,239800.0
2009-10-28 11:30:00,29.04,29.05,29.0,29.02,56700.0,16.7779,16.7837,16.7548,16.7664,56700.0
2009-10-28 11:40:00,29.02,29.08,28.97,29.06,111700.0,16.7664,16.801,16.7375,16.7895,111700.0
2009-10-28 11:50:00,29.06,29.07,28.97,29.01,90800.0,16.7895,16.7953,16.7375,16.7606,90800.0
2009-10-28 12:00:00,29.0,29.05,28.98,29.0,69900.0,16.7548,16.7837,16.7433,16.7548,69900.0
2009-10-28 12:10:00,28.99,29.01,28.97,29.01,118200.0,16.749,16.7606,16.7375,16.7606,118200.0
2009-10-28 12:20:00,29.0,29.02,28.94,28.98,391000.0,16.7548,16.7664,16.7202,16.7433,391000.0
2009-10-28 12:30:00,28.99,29.0,28.96,28.99,72000.0,16.749,16.7548,16.7317,16.749,72000.0
2009-10-28 12:40:00,29.0,29.0,28.9,28.92,152400.0,16.7548,16.7548,16.697,16.7086,152400.0
2009-10-28 12:50:00,28.9,28.94,28.82,28.93,231400.0,16.697,16.7202,16.6508,16.7144,231400.0
2009-10-28 13:00:00,28.94,29.02,28.92,28.97,89900.0,16.7202,16.7664,16.7086,16.7375,89900.0
2009-10-28 13:10:00,28.96,29.06,28.94,28.95,180400.0,16.7317,16.7895,16.7202,16.7259,180400.0
2009-10-28 13:20:00,28.95,29.0,28.9,28.92,109900.0,16.7259,16.7548,16.697,16.7086,109900.0
2009-10-28 13:30:00,28.91,28.96,28.88,28.89,107300.0,16.7028,16.7317,16.6855,16.6913,107300.0
2009-10-28 13:40:00,28.89,28.95,28.88,28.9,115800.0,16.6913,16.7259,16.6855,16.697,115800.0
2009-10-28 13:50:00,28.89,28.89,28.85,28.88,89600.0,16.6913,16.6913,16.6682,16.6855,89600.0
2009-10-28 14:00:00,28.87,28.89,28.83,28.85,89900.0,16.6797,16.6913,16.6566,16.6682,89900.0
2009-10-28 14:10:00,28.84,28.88,28.84,28.85,74900.0,16.6624,16.6855,16.6624,16.6682,74900.0
2009-10-28 14:20:00,28.85,28.88,28.77,28.81,282300.0,16.6682,16.6855,16.6219,16.645,282300.0
2009-10-28 14:30:00,28.81,28.85,28.77,28.77,354100.0,16.645,16.6682,16.6219,16.6219,354100.0
2009-10-28 14:40:00,28.78,28.84,28.77,28.83,308400.0,16.6277,16.6624,16.6219,16.6566,308400.0
2009-10-28 14:50:00,28.83,28.85,28.77,28.77,941100.0,16.6566,16.6682,16.6219,16.6219,941100.0
2009-10-28 15:00:00,28.76,28.83,28.76,28.82,330000.0,16.6162,16.6566,16.6162,16.6508,330000.0
2009-10-28 15:10:00,28.81,28.83,28.74,28.8,324700.0,16.645,16.6566,16.6046,16.6393,324700.0
2009-10-28 15:20:00,28.79,28.82,28.75,28.81,244500.0,16.6335,16.6508,16.6104,16.645,244500.0
2009-10-28 15:30:00,28.81,28.83,28.69,28.72,527200.0,16.645,16.6566,16.5757,16.5931,527200.0
2009-10-28 15:40:00,28.73,28.76,28.68,28.74,558700.0,16.5988,16.6162,16.5699,16.6046,558700.0
2009-10-28 15:50:00,28.74,28.74,28.64,28.66,639000.0,16.6046,16.6046,16.5468,16.5584,639000.0
2009-10-29 09:30:00,28.8,28.88,28.63,28.68,433600.0,16.6393,16.6855,16.5411,16.5699,433600.0
2009-10-29 09:40:00,28.68,28.72,28.63,28.71,322400.0,16.5699,16.5931,16.5411,16.5873,322400.0
2009-10-29 09:50:00,28.72,28.77,28.63,28.76,484000.0,16.5931,16.6219,16.5411,16.6162,484000.0
2009-10-29 10:00:00,28.76,28.84,28.72,28.82,321000.0,16.6162,16.6624,16.5931,16.6508,321000.0
2009-10-29 10:10:00,28.82,28.85,28.77,28.84,181400.0,16.6508,16.6682,16.6219,16.6624,181400.0
2009-10-29 10:20:00,28.83,28.93,28.81,28.88,401800.0,16.6566,16.7144,16.645,16.6855,401800.0
2009-10-29 10:30:00,28.88,28.89,28.79,28.8,336600.0,16.6855,16.6913,16.6335,16.6393,336600.0
2009-10-29 10:40:00,28.81,28.83,28.73,28.76,326300.0,16.645,16.6566,16.5988,16.6162,326300.0
2009-10-29 10:50:00,28.77,28.79,28.72,28.72,370600.0,16.6219,16.6335,16.5931,16.5931,370600.0
2009-10-29 11:00:00,28.71,28.78,28.71,28.71,174900.0,16.5873,16.6277,16.5873,16.5873,174900.0
2009-10-29 11:10:00,28.71,28.78,28.71,28.76,125600.0,16.5873,16.6277,16.5873,16.6162,125600.0
2009-10-29 11:20:00,28.76,28.77,28.72,28.72,121100.0,16.6162,16.6219,16.5931,16.5931,121100.0
2009-10-29 11:30:00,28.72,28.8,28.72,28.77,76100.0,16.5931,16.6393,16.5931,16.6219,76100.0
2009-10-29 11:40:00,28.76,28.78,28.71,28.78,89500.0,16.6162,16.6277,16.5873,16.6277,89500.0
2009-10-29 11:50:00,28.77,28.79,28.73,28.79,31100.0,16.6219,16.6335,16.5988,16.6335,31100.0
2009-10-29 12:00:00,28.8,28.83,28.78,28.83,111200.0,16.6393,16.6566,16.6277,16.6566,111200.0
2009-10-29 12:10:00,28.83,28.83,28.78,28.81,44800.0,16.6566,16.6566,16.6277,16.645,44800.0
2009-10-29 12:20:00,28.8,28.88,28.78,28.85,122100.0,16.6393,16.6855,16.6277,16.6682,122100.0
2009-10-29 12:30:00,28.86,28.9,28.84,28.85,33500.0,16.6739,16.697,16.6624,16.6682,33500.0
2009-10-29 12:40:00,28.85,28.91,28.84,28.87,48600.0,16.6682,16.7028,16.6624,16.6797,48600.0
2009-10-29 12:50:00,28.86,28.87,28.85,28.85,25500.0,16.6739,16.6797,16.6682,16.6682,25500.0
2009-10-29 13:00:00,28.86,28.87,28.84,28.85,57600.0,16.6739,16.6797,16.6624,16.6682,57600.0
2009-10-29 13:10:00,28.86,28.86,28.83,28.85,96100.0,16.6739,16.6739,16.6566,16.6682,96100.0
2009-10-29 13:20:00,28.86,28.86,28.81,28.81,219700.0,16.6739,16.6739,16.645,16.645,219700.0
2009-10-29 13:30:00,28.81,28.86,28.81,28.83,99700.0,16.645,16.6739,16.645,16.6566,99700.0
2009-10-29 13:40:00,28.83,28.87,28.83,28.85,76000.0,16.6566,16.6797,16.6566,16.6682,76000.0
2009-10-29 13:50:00,28.85,28.88,28.85,28.87,73400.0,16.6682,16.6855,16.6682,16.6797,73400.0
2009-10-29 14:00:00,28.87,28.88,28.86,28.87,50300.0,16.6797,16.6855,16.6739,16.6797,50300.0
2009-10-29 14:10:00,28.87,28.89,28.86,28.88,29200.0,16.6797,16.6913,16.6739,16.6855,29200.0
2009-10-29 14:20:00,28.88,28.89,28.86,28.86,59800.0,16.6855,16.6913,16.6739,16.6739,59800.0
2009-10-29 14:30:00,28.86,28.91,28.86,28.89,34300.0,16.6739,16.7028,16.6739,16.6913,34300.0
2009-10-29 14:40:00,28.89,28.92,28.89,28.91,70100.0,16.6913,16.7086,16.6913,16.7028,70100.0
2009-10-29 14:50:00,28.91,28.94,28.91,28.93,120300.0,16.7028,16.7202,16.7028,16.7144,120300.0
2009-10-29 15:00:00,28.93,28.96,28.89,28.93,118400.0,16.7144,16.7317,16.6913,16.7144,118400.0
2009-10-29 15:10:00,28.94,28.97,28.91,28.94,217700.0,16.7202,16.7375,16.7028,16.7202,217700.0
2009-10-29 15:20:00,28.93,28.94,28.9,28.9,119000.0,16.7144,16.7202,16.697,16.697,119000.0
2009-10-29 15:30:00,28.9,28.93,28.88,28.92,160200.0,16.697,16.7144,16.6855,16.7086,160200.0
2009-10-29 15:40:00,28.91,28.93,28.87,28.89,437600.0,16.7028,16.7144,16.6797,16.6913,437600.0
2009-10-29 15:50:00,28.89,28.98,28.87,28.95,865500.0,16.6913,16.7433,16.6797,16.7259,865500.0
2009-10-30 09:30:00,28.92,29.01,28.85,28.92,118000.0,16.7086,16.7606,16.6682,16.7086,118000.0
2009-10-30 09:40:00,28.9,28.99,28.83,28.9,451200.0,16.697,16.749,16.6566,16.697,451200.0
2009-10-30 09:50:00,28.91,28.92,28.82,28.85,174600.0,16.7028,16.7086,16.6508,16.6682,174600.0
2009-10-30 10:00:00,28.86,28.98,28.85,28.93,303700.0,16.6739,16.7433,16.6682,16.7144,303700.0
2009-10-30 10:10:00,28.93,28.98,28.89,28.96,391600.0,16.7144,16.7433,16.6913,16.7317,391600.0
2009-10-30 10:20:00,28.95,28.99,28.9,28.96,101800.0,16.7259,16.749,16.697,16.7317,101800.0
2009-10-30 10:30:00,28.95,28.95,28.85,28.89,193900.0,16.7259,16.7259,16.6682,16.6913,193900.0
2009-10-30 10:40:00,28.89,28.97,28.86,28.88,73800.0,16.6913,16.7375,16.6739,16.6855,73800.0
2009-10-30 10:50:00,28.89,28.89,28.81,28.84,176200.0,16.6913,16.6913,16.645,16.6624,176200.0
2009-10-30 11:00:00,28.85,28.87,28.79,28.82,112200.0,16.6682,16.6797,16.6335,16.6508,112200.0
2009-10-30 11:10:00,28.82,28.83,28.78,28.8,166100.0,16.6508,16.6566,16.6277,16.6393,166100.0
2009-10-30 11:20:00,28.8,28.88,28.79,28.83,277500.0,16.6393,16.6855,16.6335,16.6566,277500.0
2009-10-30 11:30:00,28.84,28.87,28.75,28.75,165700.0,16.6624,16.6797,16.6104,16.6104,165700.0
2009-10-30 11:40:00,28.77,28.81,28.71,28.75,323400.0,16.6219,16.645,16.5873,16.6104,323400.0
2009-10-30 11:50:00,28.75,28.77,28.64,28.74,273500.0,16.6104,16.6219,16.5468,16.6046,273500.0
2009-10-30 12:00:00,28.75,28.86,28.72,28.85,200500.0,16.6104,16.6739,16.5931,16.6682,200500.0
2009-10-30 12:10:00,28.85,28.85,28.71,28.72,226200.0,16.6682,16.6682,16.5873,16.5931,226200.0
2009-10-30 12:20:00,28.72,28.72,28.48,28.49,821400.0,16.5931,16.5931,16.4544,16.4602,821400.0
2009-10-30 12:30:00,28.49,28.61,28.45,28.55,1077800.0,16.4602,16.5295,16.4371,16.4948,1077800.0
2009-10-30 12:40:00,28.54,28.56,28.35,28.41,369200.0,16.4891,16.5006,16.3793,16.4139,369200.0
2009-10-30 12:50:00,28.42,28.52,28.41,28.43,179300.0,16.4197,16.4775,16.4139,16.4255,179300.0
2009-10-30 13:00:00,28.44,28.64,28.44,28.6,570200.0,16.4313,16.5468,16.4313,16.5237,570200.0
2009-10-30 13:10:00,28.6,28.65,28.57,28.6,191100.0,16.5237,16.5526,16.5064,16.5237,191100.0
2009-10-30 13:20:00,28.59,28.63,28.52,28.61,255400.0,16.5179,16.5411,16.4775,16.5295,255400.0
2009-10-30 13:30:00,28.61,28.63,28.49,28.59,360800.0,16.5295,16.5411,16.4602,16.5179,360800.0
2009-10-30 13:40:00,28.58,28.66,28.58,28.61,124800.0,16.5122,16.5584,16.5122,16.5295,124800.0
2009-10-30 13:50:00,28.61,28.62,28.57,28.57,56100.0,16.5295,16.5353,16.5064,16.5064,56100.0
2009-10-30 14:00:00,28.57,28.7,28.57,28.63,152000.0,16.5064,16.5815,16.5064,16.5411,152000.0
2009-10-30 14:10:00,28.63,28.64,28.54,28.55,144500.0,16.5411,16.5468,16.4891,16.4948,144500.0
2009-10-30 14:20:00,28.55,28.55,28.49,28.5,74800.0,16.4948,16.4948,16.4602,16.4659,74800.0
2009-10-30 14:30:00,28.5,28.51,28.4,28.45,215000.0,16.4659,16.4717,16.4082,16.4371,215000.0
2009-10-30 14:40:00,28.45,28.51,28.44,28.44,586700.0,16.4371,16.4717,16.4313,16.4313,586700.0
2009-10-30 14:50:00,28.43,28.55,28.43,28.49,420700.0,16.4255,16.4948,16.4255,16.4602,420700.0
2009-10-30 15:00:00,28.49,28.49,28.35,28.42,542500.0,16.4602,16.4602,16.3793,16.4197,542500.0
2009-10-30 15:10:00,28.42,28.54,28.41,28.46,322800.0,16.4197,16.4891,16.4139,16.4428,322800.0
2009-10-30 15:20:00,28.47,28.54,28.45,28.53,289200.0,16.4486,16.4891,16.4371,16.4833,289200.0
2009-10-30 15:30:00,28.53,28.59,28.5,28.56,450800.0,16.4833,16.5179,16.4659,16.5006,450800.0
2009-10-30 15:40:00,28.56,28.63,28.51,28.57,367600.0,16.5006,16.5411,16.4717,16.5064,367600.0
2009-10-30 15:50:00,28.57,28.58,28.39,28.4,665700.0,16.5064,16.5122,16.4024,16.4082,665700.0
2009-11-02 09:30:00,28.5,28.62,28.5,28.56,513100.0,16.4659,16.5353,16.4659,16.5006,513100.0
2009-11-02 09:40:00,28.57,28.62,28.54,28.56,223500.0,16.5064,16.5353,16.4891,16.5006,223500.0
2009-11-02 09:50:00,28.55,28.68,28.54,28.62,264500.0,16.4948,16.5699,16.4891,16.5353,264500.0
2009-11-02 10:00:00,28.62,28.69,28.59,28.62,451900.0,16.5353,16.5757,16.5179,16.5353,451900.0
2009-11-02 10:10:00,28.61,28.7,28.57,28.67,356800.0,16.5295,16.5815,16.5064,16.5642,356800.0
2009-11-02 10:20:00,28.66,28.7,28.59,28.61,248900.0,16.5584,16.5815,16.5179,16.5295,248900.0
2009-11-02 10:30:00,28.61,28.61,28.58,28.6,159300.0,16.5295,16.5295,16.5122,16.5237,159300.0
2009-11-02 10:40:00,28.6,28.6,28.52,28.54,162900.0,16.5237,16.5237,16.4775,16.4891,162900.0
2009-11-02 10:50:00,28.54,28.58,28.48,28.48,208700.0,16.4891,16.5122,16.4544,16.4544,208700.0
2009-11-02 11:00:00,28.47,28.48,28.42,28.44,221300.0,16.4486,16.4544,16.4197,16.4313,221300.0
2009-11-02 11:10:00,28.45,28.54,28.42,28.5,172300.0,16.4371,16.4891,16.4197,16.4659,172300.0
2009-11-02 11:20:00,28.51,28.55,28.46,28.46,56300.0,16.4717,16.4948,16.4428,16.4428,56300.0
2009-11-02 11:30:00,28.47,28.47,28.39,28.39,396000.0,16.4486,16.4486,16.4024,16.4024,396000.0
2009-11-02 11:40:00,28.4,28.45,28.39,28.41,107900.0,16.4082,16.4371,16.4024,16.4139,107900.0
2009-11-02 11:50:00,28.42,28.48,28.4,28.43,60900.0,16.4197,16.4544,16.4082,16.4255,60900.0
2009-11-02 12:00:00,28.43,28.43,28.4,28.42,46200.0,16.4255,16.4255,16.4082,16.4197,46200.0
2009-11-02 12:10:00,28.43,28.43,28.35,28.37,106900.0,16.4255,16.4255,16.3793,16.3908,106900.0
2009-11-02 12:20:00,28.37,28.39,28.33,28.33,68400.0,16.3908,16.4024,16.3677,16.3677,68400.0
2009-11-02 12:30:00,28.34,28.36,28.29,28.3,182300.0,16.3735,16.3851,16.3446,16.3504,182300.0
2009-11-02 12:40:00,28.31,28.32,28.27,28.29,130400.0,16.3562,16.3619,16.3331,16.3446,130400.0
2009-11-02 12:50:00,28.3,28.3,28.11,28.11,258900.0,16.3504,16.3504,16.2406,16.2406,258900.0
2009-11-02 13:00:00,28.12,28.28,28.1,28.28,231200.0,16.2464,16.3388,16.2348,16.3388,231200.0
2009-11-02 13:10:00,28.29,28.35,28.25,28.32,157100.0,16.3446,16.3793,16.3215,16.3619,157100.0
2009-11-02 13:20:00,28.33,28.33,28.28,28.28,80100.0,16.3677,16.3677,16.3388,16.3388,80100.0
2009-11-02 13:30:00,28.28,28.31,28.24,28.27,108500.0,16.3388,16.3562,16.3157,16.3331,108500.0
2009-11-02 13:40:00,28.28,28.32,28.27,28.3,57100.0,16.3388,16.3619,16.3331,16.3504,57100.0
2009-11-02 13:50:00,28.3,28.3,28.2,28.21,135200.0,16.3504,16.3504,16.2926,16.2984,135200.0
2009-11-02 14:00:00,28.22,28.24,28.17,28.19,91300.0,16.3042,16.3157,16.2753,16.2868,91300.0
2009-11-02 14:10:00,28.2,28.23,28.19,28.19,254100.0,16.2926,16.31,16.2868,16.2868,254100.0
2009-11-02 14:20:00,28.2,28.28,28.19,28.27,82200.0,16.2926,16.3388,16.2868,16.3331,82200.0
2009-11-02 14:30:00,28.28,28.29,28.23,28.23,120500.0,16.3388,16.3446,16.31,16.31,120500.0
2009-11-02 14:40:00,28.23,28.27,28.23,28.24,91000.0,16.31,16.3331,16.31,16.3157,91000.0
2009-11-02 14:50:00,28.24,28.26,28.15,28.18,111200.0,16.3157,16.3273,16.2637,16.2811,111200.0
2009-11-02 15:00:00,28.19,28.25,28.18,28.22,117200.0,16.2868,16.3215,16.2811,16.3042,117200.0
2009-11-02 15:10:00,28.23,28.28,28.21,28.22,282600.0,16.31,16.3388,16.2984,16.3042,282600.0
2009-11-02 15:20:00,28.22,28.26,28.21,28.26,300400.0,16.3042,16.3273,16.2984,16.3273,300400.0
2009-11-02 15:30:00,28.26,28.35,28.24,28.33,185700.0,16.3273,16.3793,16.3157,16.3677,185700.0
2009-11-02 15:40:00,28.33,28.35,28.31,28.32,451100.0,16.3677,16.3793,16.3562,16.3619,451100.0
2009-11-02 15:50:00,28.32,28.35,28.31,28.32,692000.0,16.3619,16.3793,16.3562,16.3619,692000.0
2009-11-03 09:30:00,28.34,28.35,28.19,28.23,277100.0,16.3735,16.3793,16.2868,16.31,277100.0
2009-11-03 09:40:00,28.23,28.3,28.19,28.24,183200.0,16.31,16.3504,16.2868,16.3157,183200.0
2009-11-03 09:50:00,28.24,28.37,28.24,28.33,230700.0,16.3157,16.3908,16.3157,16.3677,230700.0
2009-11-03 10:00:00,28.33,28.38,28.24,28.36,339400.0,16.3677,16.3966,16.3157,16.3851,339400.0
2009-11-03 10:10:00,28.37,28.4,28.25,28.29,231600.0,16.3908,16.4082,16.3215,16.3446,231600.0
2009-11-03 10:20:00,28.29,28.31,28.23,28.26,163200.0,16.3446,16.3562,16.31,16.3273,163200.0
2009-11-03 10:30:00,28.26,28.32,28.21,28.23,91100.0,16.3273,16.3619,16.2984,16.31,91100.0
2009-11-03 10:40:00,28.25,28.39,28.23,28.39,150100.0,16.3215,16.4024,16.31,16.4024,150100.0
2009-11-03 10:50:00,28.39,28.43,28.29,28.31,303100.0,16.4024,16.4255,16.3446,16.3562,303100.0
2009-11-03 11:00:00,28.31,28.37,28.28,28.34,101100.0,16.3562,16.3908,16.3388,16.3735,101100.0
2009-11-03 11:10:00,28.34,28.38,28.3,28.32,148000.0,16.3735,16.3966,16.3504,16.3619,148000.0
2009-11-03 11:20:00,28.31,28.34,28.24,28.28,155400.0,16.3562,16.3735,16.3157,16.3388,155400.0
2009-11-03 11:30:00,28.28,28.3,28.19,28.22,131400.0,16.3388,16.3504,16.2868,16.3042,131400.0
2009-11-03 11:40:00,28.21,28.23,28.19,28.23,124200.0,16.2984,16.31,16.2868,16.31,124200.0
2009-11-03 11:50:00,28.23,28.25,28.18,28.25,68100.0,16.31,16.3215,16.2811,16.3215,68100.0
2009-11-03 12:00:00,28.25,28.31,28.2,28.26,146100.0,16.3215,16.3562,16.2926,16.3273,146100.0
2009-11-03 12:10:00,28.26,28.26,28.19,28.19,63600.0,16.3273,16.3273,16.2868,16.2868,63600.0
2009-11-03 12:20:00,28.19,28.25,28.19,28.23,95900.0,16.2868,16.3215,16.2868,16.31,95900.0
2009-11-03 12:30:00,28.24,28.4,28.24,28.35,135100.0,16.3157,16.4082,16.3157,16.3793,135100.0
2009-11-03 12:40:00,28.35,28.37,28.28,28.31,118100.0,16.3793,16.3908,16.3388,16.3562,118100.0
2009-11-03 12:50:00,28.32,28.36,28.29,28.29,218600.0,16.3619,16.3851,16.3446,16.3446,218600.0
2009-11-03 13:00:00,28.29,28.37,28.27,28.33,366300.0,16.3446,16.3908,16.3331,16.3677,366300.0
2009-11-03 13:10:00,28.34,28.34,28.28,28.29,87700.0,16.3735,16.3735,16.3388,16.3446,87700.0
2009-11-03 13:20:00,28.29,28.33,28.26,28.29,108000.0,16.3446,16.3677,16.3273,16.3446,108000.0
2009-11-03 13:30:00,28.28,28.35,28.28,28.34,51200.0,16.3388,16.3793,16.3388,16.3735,51200.0
2009-11-03 13:40:00,28.34,28.34,28.27,28.33,96800.0,16.3735,16.3735,16.3331,16.3677,96800.0
2009-11-03 13:50:00,28.34,28.38,28.33,28.38,99600.0,16.3735,16.3966,16.3677,16.3966,99600.0
2009-11-03 14:00:00,28.37,28.41,28.35,28.36,322900.0,16.3908,16.4139,16.3793,16.3851,322900.0
2009-11-03 14:10:00,28.37,28.39,28.35,28.36,85700.0,16.3908,16.4024,16.3793,16.3851,85700.0
2009-11-03 14:20:00,28.36,28.39,28.33,28.34,101300.0,16.3851,16.4024,16.3677,16.3735,101300.0
2009-11-03 14:30:00,28.35,28.38,28.27,28.3,640800.0,16.3793,16.3966,16.3331,16.3504,640800.0
2009-11-03 14:40:00,28.3,28.33,28.28,28.32,85400.0,16.3504,16.3677,16.3388,16.3619,85400.0
2009-11-03 14:50:00,28.31,28.32,28.25,28.26,201400.0,16.3562,16.3619,16.3215,16.3273,201400.0
2009-11-03 15:00:00,28.26,28.29,28.24,28.24,66100.0,16.3273,16.3446,16.3157,16.3157,66100.0
2009-11-03 15:10:00,28.23,28.25,28.19,28.22,121800.0,16.31,16.3215,16.2868,16.3042,121800.0
2009-11-03 15:20:00,28.21,28.23,28.19,28.23,91800.0,16.2984,16.31,16.2868,16.31,91800.0
2009-11-03 15:30:00,28.22,28.3,28.22,28.29,119500.0,16.3042,16.3504,16.3042,16.3446,119500.0
2009-11-03 15:40:00,28.29,28.3,28.24,28.27,735700.0,16.3446,16.3504,16.3157,16.3331,735700.0
2009-11-03 15:50:00,28.27,28.3,28.23,28.27,975400.0,16.3331,16.3504,16.31,16.3331,975400.0
2009-11-04 09:30:00,28.38,28.47,28.36,28.43,324300.0,16.3966,16.4486,16.3851,16.4255,324300.0
2009-11-04 09:40:00,28.42,28.44,28.35,28.43,382300.0,16.4197,16.4313,16.3793,16.4255,382300.0
2009-11-04 09:50:00,28.43,28.49,28.42,28.48,160700.0,16.4255,16.4602,16.4197,16.4544,160700.0
2009-11-04 10:00:00,28.47,28.59,28.43,28.58,347600.0,16.4486,16.5179,16.4255,16.5122,347600.0
2009-11-04 10:10:00,28.59,28.66,28.58,28.63,272500.0,16.5179,16.5584,16.5122,16.5411,272500.0
2009-11-04 10:20:00,28.63,28.64,28.58,28.59,77800.0,16.5411,16.5468,16.5122,16.5179,77800.0
2009-11-04 10:30:00,28.59,28.63,28.59,28.6,109700.0,16.5179,16.5411,16.5179,16.5237,109700.0
2009-11-04 10:40:00,28.6,28.65,28.59,28.65,123600.0,16.5237,16.5526,16.5179,16.5526,123600.0
2009-11-04 10:50:00,28.65,28.71,28.65,28.66,185700.0,16.5526,16.5873,16.5526,16.5584,185700.0
2009-11-04 11:00:00,28.66,28.67,28.62,28.62,109100.0,16.5584,16.5642,16.5353,16.5353,109100.0
2009-11-04 11:10:00,28.63,28.66,28.62,28.66,121000.0,16.5411,16.5584,16.5353,16.5584,121000.0
2009-11-04 11:20:00,28.66,28.68,28.66,28.68,72800.0,16.5584,16.5699,16.5584,16.5699,72800.0
2009-11-04 11:30:00,28.68,28.74,28.66,28.73,156300.0,16.5699,16.6046,16.5584,16.5988,156300.0
2009-11-04 11:40:00,28.74,28.75,28.7,28.7,314000.0,16.6046,16.6104,16.5815,16.5815,314000.0
2009-11-04 11:50:00,28.7,28.73,28.7,28.71,143600.0,16.5815,16.5988,16.5815,16.5873,143600.0
2009-11-04 12:00:00,28.71,28.73,28.68,28.69,69100.0,16.5873,16.5988,16.5699,16.5757,69100.0
2009-11-04 12:10:00,28.69,28.69,28.64,28.68,94200.0,16.5757,16.5757,16.5468,16.5699,94200.0
2009-11-04 12:20:00,28.68,28.73,28.67,28.7,94700.0,16.5699,16.5988,16.5642,16.5815,94700.0
2009-11-04 12:30:00,28.7,28.7,28.66,28.66,199000.0,16.5815,16.5815,16.5584,16.5584,199000.0
2009-11-04 12:40:00,28.67,28.68,28.66,28.68,31000.0,16.5642,16.5699,16.5584,16.5699,31000.0
2009-11-04 12:50:00,28.67,28.71,28.67,28.7,126700.0,16.5642,16.5873,16.5642,16.5815,126700.0
2009-11-04 13:00:00,28.71,28.72,28.7,28.71,40600.0,16.5873,16.5931,16.5815,16.5873,40600.0
2009-11-04 13:10:00,28.71,28.72,28.69,28.7,10000.0,16.5873,16.5931,16.5757,16.5815,10000.0
2009-11-04 13:20:00,28.7,28.72,28.68,28.71,71800.0,16.5815,16.5931,16.5699,16.5873,71800.0
2009-11-04 13:30:00,28.71,28.71,28.69,28.71,40600.0,16.5873,16.5873,16.5757,16.5873,40600.0
2009-11-04 13:40:00,28.7,28.7,28.67,28.68,20000.0,16.5815,16.5815,16.5642,16.5699,20000.0
2009-11-04 13:50:00,28.67,28.68,28.65,28.66,37300.0,16.5642,16.5699,16.5526,16.5584,37300.0
2009-11-04 14:00:00,28.66,28.67,28.64,28.67,58100.0,16.5584,16.5642,16.5468,16.5642,58100.0
2009-11-04 14:10:00,28.67,28.79,28.56,28.57,192500.0,16.5642,16.6335,16.5006,16.5064,192500.0
2009-11-04 14:20:00,28.57,28.76,28.55,28.59,543600.0,16.5064,16.6162,16.4948,16.5179,543600.0
2009-11-04 14:30:00,28.58,28.74,28.55,28.71,516900.0,16.5122,16.6046,16.4948,16.5873,516900.0
2009-11-04 14:40:00,28.71,28.87,28.7,28.81,357900.0,16.5873,16.6797,16.5815,16.645,357900.0
2009-11-04 14:50:00,28.81,28.83,28.74,28.78,143100.0,16.645,16.6566,16.6046,16.6277,143100.0
2009-11-04 15:00:00,28.76,28.77,28.7,28.72,79200.0,16.6162,16.6219,16.5815,16.5931,79200.0
2009-11-04 15:10:00,28.73,28.75,28.67,28.72,186200.0,16.5988,16.6104,16.5642,16.5931,186200.0
2009-11-04 15:20:00,28.72,28.73,28.68,28.7,195100.0,16.5931,16.5988,16.5699,16.5815,195100.0
2009-11-04 15:30:00,28.7,28.72,28.56,28.59,241100.0,16.5815,16.5931,16.5006,16.5179,241100.0
2009-11-04 15:40:00,28.59,28.59,28.47,28.51,555100.0,16.5179,16.5179,16.4486,16.4717,555100.0
2009-11-04 15:50:00,28.51,28.51,28.44,28.48,623700.0,16.4717,16.4717,16.4313,16.4544,623700.0
2009-11-05 09:30:00,28.66,28.75,28.64,28.74,184600.0,16.5584,16.6104,16.5468,16.6046,184600.0
2009-11-05 09:40:00,28.74,28.89,28.71,28.88,159300.0,16.6046,16.6913,16.5873,16.6855,159300.0
2009-11-05 09:50:00,28.88,28.91,28.83,28.84,447600.0,16.6855,16.7028,16.6566,16.6624,447600.0
2009-11-05 10:00:00,28.86,28.94,28.85,28.9,187000.0,16.6739,16.7202,16.6682,16.697,187000.0
2009-11-05 10:10:00,28.9,28.92,28.86,28.87,108400.0,16.697,16.7086,16.6739,16.6797,108400.0
2009-11-05 10:20:00,28.87,28.89,28.83,28.84,145700.0,16.6797,16.6913,16.6566,16.6624,145700.0
2009-11-05 10:30:00,28.83,28.91,28.82,28.88,158900.0,16.6566,16.7028,16.6508,16.6855,158900.0
2009-11-05 10:40:00,28.87,28.9,28.86,28.88,134400.0,16.6797,16.697,16.6739,16.6855,134400.0
2009-11-05 10:50:00,28.88,28.91,28.88,28.9,99000.0,16.6855,16.7028,16.6855,16.697,99000.0
2009-11-05 11:00:00,28.9,28.93,28.9,28.92,104200.0,16.697,16.7144,16.697,16.7086,104200.0
2009-11-05 11:10:00,28.92,28.94,28.9,28.91,134600.0,16.7086,16.7202,16.697,16.7028,134600.0
2009-11-05 11:20:00,28.91,28.95,28.9,28.93,42200.0,16.7028,16.7259,16.697,16.7144,42200.0
2009-11-05 11:30:00,28.94,28.95,28.91,28.92,64900.0,16.7202,16.7259,16.7028,16.7086,64900.0
2009-11-05 11:40:00,28.92,28.93,28.86,28.86,160800.0,16.7086,16.7144,16.6739,16.6739,160800.0
2009-11-05 11:50:00,28.88,28.89,28.84,28.85,119900.0,16.6855,16.6913,16.6624,16.6682,119900.0
2009-11-05 12:00:00,28.87,28.9,28.85,28.88,162000.0,16.6797,16.697,16.6682,16.6855,162000.0
2009-11-05 12:10:00,28.88,28.91,28.85,28.9,63200.0,16.6855,16.7028,16.6682,16.697,63200.0
2009-11-05 12:20:00,28.9,28.91,28.86,28.88,76700.0,16.697,16.7028,16.6739,16.6855,76700.0
2009-11-05 12:30:00,28.88,28.91,28.86,28.89,95600.0,16.6855,16.7028,16.6739,16.6913,95600.0
2009-11-05 12:40:00,28.89,28.91,28.88,28.88,59100.0,16.6913,16.7028,16.6855,16.6855,59100.0
2009-11-05 12:50:00,28.89,28.92,28.88,28.92,46900.0,16.6913,16.7086,16.6855,16.7086,46900.0
2009-11-05 13:00:00,28.92,28.93,28.9,28.9,42300.0,16.7086,16.7144,16.697,16.697,42300.0
2009-11-05 13:10:00,28.9,28.91,28.89,28.9,33400.0,16.697,16.7028,16.6913,16.697,33400.0
2009-11-05 13:20:00,28.9,28.9,28.88,28.89,62700.0,16.697,16.697,16.6855,16.6913,62700.0
2009-11-05 13:30:00,28.88,28.92,28.88,28.9,37800.0,16.6855,16.7086,16.6855,16.697,37800.0
2009-11-05 13:40:00,28.9,28.94,28.9,28.93,48000.0,16.697,16.7202,16.697,16.7144,48000.0
2009-11-05 13:50:00,28.93,28.93,28.86,28.86,63300.0,16.7144,16.7144,16.6739,16.6739,63300.0
2009-11-05 14:00:00,28.86,28.88,28.83,28.83,75600.0,16.6739,16.6855,16.6566,16.6566,75600.0
2009-11-05 14:10:00,28.83,28.85,28.82,28.82,61500.0,16.6566,16.6682,16.6508,16.6508,61500.0
2009-11-05 14:20:00,28.82,28.83,28.8,28.81,92400.0,16.6508,16.6566,16.6393,16.645,92400.0
2009-11-05 14:30:00,28.81,28.83,28.81,28.82,108000.0,16.645,16.6566,16.645,16.6508,108000.0
2009-11-05 14:40:00,28.82,28.85,28.81,28.85,102900.0,16.6508,16.6682,16.645,16.6682,102900.0
2009-11-05 14:50:00,28.85,28.9,28.85,28.88,99500.0,16.6682,16.697,16.6682,16.6855,99500.0
2009-11-05 15:00:00,28.87,28.9,28.84,28.85,114800.0,16.6797,16.697,16.6624,16.6682,114800.0
2009-11-05 15:10:00,28.85,28.89,28.84,28.89,146300.0,16.6682,16.6913,16.6624,16.6913,146300.0
2009-11-05 15:20:00,28.88,28.89,28.84,28.87,102500.0,16.6855,16.6913,16.6624,16.6797,102500.0
2009-11-05 15:30:00,28.87,28.89,28.84,28.88,136700.0,16.6797,16.6913,16.6624,16.6855,136700.0
2009-11-05 15:40:00,28.88,28.93,28.88,28.93,356000.0,16.6855,16.7144,16.6855,16.7144,356000.0
2009-11-05 15:50:00,28.93,28.98,28.92,28.95,1092900.0,16.7144,16.7433,16.7086,16.7259,1092900.0
2009-11-06 09:30:00,28.87,28.9,28.8,28.81,252200.0,16.6797,16.697,16.6393,16.645,252200.0
2009-11-06 09:40:00,28.82,28.92,28.78,28.9,277300.0,16.6508,16.7086,16.6277,16.697,277300.0
2009-11-06 09:50:00,28.9,29.06,28.9,29.04,253400.0,16.697,16.7895,16.697,16.7779,253400.0
2009-11-06 10:00:00,29.04,29.06,29.0,29.02,127900.0,16.7779,16.7895,16.7548,16.7664,127900.0
2009-11-06 10:10:00,29.03,29.05,29.0,29.01,62200.0,16.7722,16.7837,16.7548,16.7606,62200.0
2009-11-06 10:20:00,29.0,29.0,28.87,28.87,71000.0,16.7548,16.7548,16.6797,16.6797,71000.0
2009-11-06 10:30:00,28.87,28.87,28.79,28.82,141600.0,16.6797,16.6797,16.6335,16.6508,141600.0
2009-11-06 10:40:00,28.83,28.87,28.78,28.86,159900.0,16.6566,16.6797,16.6277,16.6739,159900.0
2009-11-06 10:50:00,28.85,28.89,28.83,28.86,103200.0,16.6682,16.6913,16.6566,16.6739,103200.0
2009-11-06 11:00:00,28.85,28.86,28.82,28.85,71000.0,16.6682,16.6739,16.6508,16.6682,71000.0
2009-11-06 11:10:00,28.85,28.86,28.82,28.85,69800.0,16.6682,16.6739,16.6508,16.6682,69800.0
2009-11-06 11:20:00,28.85,28.98,28.84,28.98,430600.0,16.6682,16.7433,16.6624,16.7433,430600.0
2009-11-06 11:30:00,28.98,29.01,28.91,28.92,79500.0,16.7433,16.7606,16.7028,16.7086,79500.0
2009-11-06 11:40:00,28.93,28.96,28.92,28.92,34800.0,16.7144,16.7317,16.7086,16.7086,34800.0
2009-11-06 11:50:00,28.92,28.96,28.92,28.95,55200.0,16.7086,16.7317,16.7086,16.7259,55200.0
2009-11-06 12:00:00,28.95,28.98,28.94,28.98,28500.0,16.7259,16.7433,16.7202,16.7433,28500.0
2009-11-06 12:10:00,28.98,29.03,28.98,29.0,60300.0,16.7433,16.7722,16.7433,16.7548,60300.0
2009-11-06 12:20:00,29.0,29.01,28.97,28.98,13700.0,16.7548,16.7606,16.7375,16.7433,13700.0
2009-11-06 12:30:00,28.98,28.98,28.95,28.97,63800.0,16.7433,16.7433,16.7259,16.7375,63800.0
2009-11-06 12:40:00,28.97,28.98,28.94,28.95,35100.0,16.7375,16.7433,16.7202,16.7259,35100.0
2009-11-06 12:50:00,28.96,28.97,28.94,28.94,52800.0,16.7317,16.7375,16.7202,16.7202,52800.0
2009-11-06 13:00:00,28.94,28.96,28.93,28.95,78600.0,16.7202,16.7317,16.7144,16.7259,78600.0
2009-11-06 13:10:00,28.95,29.0,28.95,28.99,117000.0,16.7259,16.7548,16.7259,16.749,117000.0
2009-11-06 13:20:00,29.0,29.01,28.98,29.0,275800.0,16.7548,16.7606,16.7433,16.7548,275800.0
2009-11-06 13:30:00,28.99,29.08,28.99,29.06,743500.0,16.749,16.801,16.749,16.7895,743500.0
2009-11-06 13:40:00,29.05,29.06,28.99,29.0,114900.0,16.7837,16.7895,16.749,16.7548,114900.0
2009-11-06 13:50:00,29.0,29.01,28.98,29.0,60200.0,16.7548,16.7606,16.7433,16.7548,60200.0
2009-11-06 14:00:00,28.99,29.02,28.98,28.99,49800.0,16.749,16.7664,16.7433,16.749,49800.0
2009-11-06 14:10:00,28.99,29.0,28.98,28.98,17700.0,16.749,16.7548,16.7433,16.7433,17700.0
2009-11-06 14:20:00,28.98,29.0,28.96,28.97,54300.0,16.7433,16.7548,16.7317,16.7375,54300.0
2009-11-06 14:30:00,28.96,28.98,28.96,28.97,15400.0,16.7317,16.7433,16.7317,16.7375,15400.0
2009-11-06 14:40:00,28.98,28.98,28.94,28.95,18100.0,16.7433,16.7433,16.7202,16.7259,18100.0
2009-11-06 14:50:00,28.95,28.99,28.93,28.93,275600.0,16.7259,16.749,16.7144,16.7144,275600.0
2009-11-06 15:00:00,28.92,28.92,28.88,28.88,34100.0,16.7086,16.7086,16.6855,16.6855,34100.0
2009-11-06 15:10:00,28.89,28.9,28.83,28.84,29100.0,16.6913,16.697,16.6566,16.6624,29100.0
2009-11-06 15:20:00,28.85,28.89,28.85,28.88,520400.0,16.6682,16.6913,16.6682,16.6855,520400.0
2009-11-06 15:30:00,28.88,28.89,28.85,28.86,104700.0,16.6855,16.6913,16.6682,16.6739,104700.0
2009-11-06 15:40:00,28.86,28.9,28.85,28.88,148500.0,16.6739,16.697,16.6682,16.6855,148500.0
2009-11-06 15:50:00,28.88,28.92,28.87,28.9,530800.0,16.6855,16.7086,16.6797,16.697,530800.0
2009-11-09 09:30:00,29.07,29.15,29.03,29.12,100200.0,16.7953,16.8415,16.7722,16.8242,100200.0
2009-11-09 09:40:00,29.12,29.16,29.1,29.12,165000.0,16.8242,16.8473,16.8126,16.8242,165000.0
2009-11-09 09:50:00,29.13,29.14,29.05,29.06,393900.0,16.8299,16.8357,16.7837,16.7895,393900.0
2009-11-09 10:00:00,29.06,29.11,29.06,29.09,122000.0,16.7895,16.8184,16.7895,16.8068,122000.0
2009-11-09 10:10:00,29.09,29.14,29.09,29.13,114400.0,16.8068,16.8357,16.8068,16.8299,114400.0
2009-11-09 10:20:00,29.13,29.14,29.1,29.1,34300.0,16.8299,16.8357,16.8126,16.8126,34300.0
2009-11-09 10:30:00,29.11,29.13,29.1,29.11,57800.0,16.8184,16.8299,16.8126,16.8184,57800.0
2009-11-09 10:40:00,29.11,29.12,29.1,29.11,33600.0,16.8184,16.8242,16.8126,16.8184,33600.0
2009-11-09 10:50:00,29.11,29.15,29.11,29.14,94800.0,16.8184,16.8415,16.8184,16.8357,94800.0
2009-11-09 11:00:00,29.14,29.14,29.1,29.14,93300.0,16.8357,16.8357,16.8126,16.8357,93300.0
2009-11-09 11:10:00,29.14,29.21,29.14,29.2,98200.0,16.8357,16.8761,16.8357,16.8704,98200.0
2009-11-09 11:20:00,29.2,29.2,29.17,29.19,74200.0,16.8704,16.8704,16.853,16.8646,74200.0
2009-11-09 11:30:00,29.2,29.2,29.16,29.16,269300.0,16.8704,16.8704,16.8473,16.8473,269300.0
2009-11-09 11:40:00,29.15,29.21,29.15,29.19,76300.0,16.8415,16.8761,16.8415,16.8646,76300.0
2009-11-09 11:50:00,29.2,29.2,29.17,29.17,63400.0,16.8704,16.8704,16.853,16.853,63400.0
2009-11-09 12:00:00,29.17,29.21,29.16,29.21,45800.0,16.853,16.8761,16.8473,16.8761,45800.0
2009-11-09 12:10:00,29.21,29.23,29.21,29.22,34400.0,16.8761,16.8877,16.8761,16.8819,34400.0
2009-11-09 12:20:00,29.22,29.23,29.21,29.21,30600.0,16.8819,16.8877,16.8761,16.8761,30600.0
2009-11-09 12:30:00,29.21,29.22,29.2,29.21,24700.0,16.8761,16.8819,16.8704,16.8761,24700.0
2009-11-09 12:40:00,29.22,29.22,29.19,29.2,92500.0,16.8819,16.8819,16.8646,16.8704,92500.0
2009-11-09 12:50:00,29.2,29.25,29.19,29.25,182700.0,16.8704,16.8993,16.8646,16.8993,182700.0
2009-11-09 13:00:00,29.25,29.26,29.24,29.24,125100.0,16.8993,16.905,16.8935,16.8935,125100.0
2009-11-09 13:10:00,29.23,29.28,29.23,29.27,136200.0,16.8877,16.9166,16.8877,16.9108,136200.0
2009-11-09 13:20:00,29.27,29.29,29.27,29.27,55300.0,16.9108,16.9224,16.9108,16.9108,55300.0
2009-11-09 13:30:00,29.27,29.3,29.25,29.3,69500.0,16.9108,16.9281,16.8993,16.9281,69500.0
2009-11-09 13:40:00,29.31,29.34,29.31,29.32,61600.0,16.9339,16.9513,16.9339,16.9397,61600.0
2009-11-09 13:50:00,29.32,29.34,29.32,29.34,9800.0,16.9397,16.9513,16.9397,16.9513,9800.0
2009-11-09 14:00:00,29.34,29.35,29.32,29.32,86000.0,16.9513,16.957,16.9397,16.9397,86000.0
2009-11-09 14:10:00,29.32,29.33,29.31,29.31,48400.0,16.9397,16.9455,16.9339,16.9339,48400.0
2009-11-09 14:20:00,29.31,29.34,29.31,29.34,57300.0,16.9339,16.9513,16.9339,16.9513,57300.0
2009-11-09 14:30:00,29.33,29.35,29.32,29.33,66800.0,16.9455,16.957,16.9397,16.9455,66800.0
2009-11-09 14:40:00,29.34,29.34,29.32,29.34,26900.0,16.9513,16.9513,16.9397,16.9513,26900.0
2009-11-09 14:50:00,29.33,29.34,29.31,29.33,60900.0,16.9455,16.9513,16.9339,16.9455,60900.0
2009-11-09 15:00:00,29.32,29.34,29.32,29.32,63900.0,16.9397,16.9513,16.9397,16.9397,63900.0
2009-11-09 15:10:00,29.33,29.34,29.32,29.32,79300.0,16.9455,16.9513,16.9397,16.9397,79300.0
2009-11-09 15:20:00,29.32,29.34,29.32,29.33,58100.0,16.9397,16.9513,16.9397,16.9455,58100.0
2009-11-09 15:30:00,29.33,29.33,29.3,29.32,54700.0,16.9455,16.9455,16.9281,16.9397,54700.0
2009-11-09 15:40:00,29.31,29.38,29.31,29.37,297500.0,16.9339,16.9744,16.9339,16.9686,297500.0
2009-11-09 15:50:00,29.36,29.44,29.36,29.43,758400.0,16.9628,17.009,16.9628,17.0033,758400.0
2009-11-10 09:30:00,29.33,29.48,29.33,29.48,105800.0,16.9455,17.0321,16.9455,17.0321,105800.0
2009-11-10 09:40:00,29.47,29.5,29.43,29.49,126500.0,17.0264,17.0437,17.0033,17.0379,126500.0
2009-11-10 09:50:00,29.49,29.52,29.48,29.5,115500.0,17.0379,17.0553,17.0321,17.0437,115500.0
2009-11-10 10:00:00,29.5,29.55,29.48,29.54,224600.0,17.0437,17.0726,17.0321,17.0668,224600.0
2009-11-10 10:10:00,29.54,29.59,29.52,29.56,133600.0,17.0668,17.0957,17.0553,17.0784,133600.0
2009-11-10 10:20:00,29.56,29.59,29.55,29.58,45300.0,17.0784,17.0957,17.0726,17.0899,45300.0
2009-11-10 10:30:00,29.58,29.58,29.54,29.58,338300.0,17.0899,17.0899,17.0668,17.0899,338300.0
2009-11-10 10:40:00,29.57,29.6,29.56,29.6,125800.0,17.0841,17.1015,17.0784,17.1015,125800.0
2009-11-10 10:50:00,29.6,29.63,29.58,29.6,104000.0,17.1015,17.1188,17.0899,17.1015,104000.0
2009-11-10 11:00:00,29.6,29.61,29.58,29.58,58800.0,17.1015,17.1072,17.0899,17.0899,58800.0
2009-11-10 11:10:00,29.58,29.62,29.58,29.61,102100.0,17.0899,17.113,17.0899,17.1072,102100.0
2009-11-10 11:20:00,29.62,29.64,29.57,29.6,87000.0,17.113,17.1246,17.0841,17.1015,87000.0
2009-11-10 11:30:00,29.6,29.62,29.57,29.6,103300.0,17.1015,17.113,17.0841,17.1015,103300.0
2009-11-10 11:40:00,29.61,29.63,29.6,29.61,61800.0,17.1072,17.1188,17.1015,17.1072,61800.0
2009-11-10 11:50:00,29.61,29.61,29.56,29.56,45200.0,17.1072,17.1072,17.0784,17.0784,45200.0
2009-11-10 12:00:00,29.56,29.56,29.52,29.55,588700.0,17.0784,17.0784,17.0553,17.0726,588700.0
2009-11-10 12:10:00,29.54,29.57,29.54,29.56,35900.0,17.0668,17.0841,17.0668,17.0784,35900.0
2009-11-10 12:20:00,29.56,29.56,29.5,29.51,68400.0,17.0784,17.0784,17.0437,17.0495,68400.0
2009-11-10 12:30:00,29.5,29.54,29.5,29.52,91500.0,17.0437,17.0668,17.0437,17.0553,91500.0
2009-11-10 12:40:00,29.52,29.54,29.52,29.53,49400.0,17.0553,17.0668,17.0553,17.061,49400.0
2009-11-10 12:50:00,29.53,29.59,29.53,29.56,162600.0,17.061,17.0957,17.061,17.0784,162600.0
2009-11-10 13:00:00,29.55,29.56,29.53,29.54,46500.0,17.0726,17.0784,17.061,17.0668,46500.0
2009-11-10 13:10:00,29.54,29.55,29.51,29.53,81200.0,17.0668,17.0726,17.0495,17.061,81200.0
2009-11-10 13:20:00,29.52,29.53,29.5,29.52,43100.0,17.0553,17.061,17.0437,17.0553,43100.0
2009-11-10 13:30:00,29.52,29.54,29.52,29.53,140700.0,17.0553,17.0668,17.0553,17.061,140700.0
2009-11-10 13:40:00,29.52,29.52,29.5,29.51,43600.0,17.0553,17.0553,17.0437,17.0495,43600.0
2009-11-10 13:50:00,29.52,29.55,29.51,29.55,85200.0,17.0553,17.0726,17.0495,17.0726,85200.0
2009-11-10 14:00:00,29.55,29.61,29.55,29.6,395700.0,17.0726,17.1072,17.0726,17.1015,395700.0
2009-11-10 14:10:00,29.6,29.61,29.56,29.56,54600.0,17.1015,17.1072,17.0784,17.0784,54600.0
2009-11-10 14:20:00,29.57,29.61,29.56,29.59,93700.0,17.0841,17.1072,17.0784,17.0957,93700.0
2009-11-10 14:30:00,29.6,29.62,29.58,29.58,57500.0,17.1015,17.113,17.0899,17.0899,57500.0
2009-11-10 14:40:00,29.58,29.6,29.57,29.58,57300.0,17.0899,17.1015,17.0841,17.0899,57300.0
2009-11-10 14:50:00,29.58,29.59,29.56,29.58,55900.0,17.0899,17.0957,17.0784,17.0899,55900.0
2009-11-10 15:00:00,29.58,29.58,29.55,29.56,42200.0,17.0899,17.0899,17.0726,17.0784,42200.0
2009-11-10 15:10:00,29.56,29.6,29.55,29.58,133000.0,17.0784,17.1015,17.0726,17.0899,133000.0
2009-11-10 15:20:00,29.58,29.59,29.55,29.57,90200.0,17.0899,17.0957,17.0726,17.0841,90200.0
2009-11-10 15:30:00,29.57,29.58,29.55,29.56,103900.0,17.0841,17.0899,17.0726,17.0784,103900.0
2009-11-10 15:40:00,29.56,29.58,29.53,29.54,256600.0,17.0784,17.0899,17.061,17.0668,256600.0
2009-11-10 15:50:00,29.54,29.57,29.53,29.56,569400.0,17.0668,17.0841,17.061,17.0784,569400.0
2009-11-11 09:30:00,29.74,29.78,29.71,29.71,139900.0,17.1824,17.2055,17.165,17.165,139900.0
2009-11-11 09:40:00,29.7,29.7,29.63,29.65,251700.0,17.1592,17.1592,17.1188,17.1304,251700.0
2009-11-11 09:50:00,29.66,29.68,29.62,29.65,124400.0,17.1361,17.1477,17.113,17.1304,124400.0
2009-11-11 10:00:00,29.66,29.7,29.64,29.67,168600.0,17.1361,17.1592,17.1246,17.1419,168600.0
2009-11-11 10:10:00,29.67,29.72,29.65,29.72,196300.0,17.1419,17.1708,17.1304,17.1708,196300.0
2009-11-11 10:20:00,29.72,29.75,29.7,29.71,118600.0,17.1708,17.1881,17.1592,17.165,118600.0
2009-11-11 10:30:00,29.71,29.71,29.66,29.66,64700.0,17.165,17.165,17.1361,17.1361,64700.0
2009-11-11 10:40:00,29.66,29.68,29.54,29.55,160300.0,17.1361,17.1477,17.0668,17.0726,160300.0
2009-11-11 10:50:00,29.55,29.55,29.46,29.51,383700.0,17.0726,17.0726,17.0206,17.0495,383700.0
2009-11-11 11:00:00,29.52,29.54,29.45,29.46,279500.0,17.0553,17.0668,17.0148,17.0206,279500.0
2009-11-11 11:10:00,29.46,29.56,29.45,29.56,159600.0,17.0206,17.0784,17.0148,17.0784,159600.0
2009-11-11 11:20:00,29.55,29.55,29.48,29.48,129700.0,17.0726,17.0726,17.0321,17.0321,129700.0
2009-11-11 11:30:00,29.47,29.52,29.46,29.49,64500.0,17.0264,17.0553,17.0206,17.0379,64500.0
2009-11-11 11:40:00,29.5,29.51,29.49,29.5,52400.0,17.0437,17.0495,17.0379,17.0437,52400.0
2009-11-11 11:50:00,29.5,29.5,29.42,29.45,281800.0,17.0437,17.0437,16.9975,17.0148,281800.0
2009-11-11 12:00:00,29.45,29.51,29.45,29.5,257300.0,17.0148,17.0495,17.0148,17.0437,257300.0
2009-11-11 12:10:00,29.5,29.52,29.48,29.49,55800.0,17.0437,17.0553,17.0321,17.0379,55800.0
2009-11-11 12:20:00,29.49,29.55,29.47,29.55,215500.0,17.0379,17.0726,17.0264,17.0726,215500.0
2009-11-11 12:30:00,29.55,29.62,29.55,29.58,77900.0,17.0726,17.113,17.0726,17.0899,77900.0
2009-11-11 12:40:00,29.57,29.58,29.53,29.53,92500.0,17.0841,17.0899,17.061,17.061,92500.0
2009-11-11 12:50:00,29.54,29.54,29.5,29.51,20300.0,17.0668,17.0668,17.0437,17.0495,20300.0
2009-11-11 13:00:00,29.5,29.53,29.5,29.52,32200.0,17.0437,17.061,17.0437,17.0553,32200.0
2009-11-11 13:10:00,29.53,29.53,29.5,29.51,29200.0,17.061,17.061,17.0437,17.0495,29200.0
2009-11-11 13:20:00,29.52,29.54,29.5,29.51,34900.0,17.0553,17.0668,17.0437,17.0495,34900.0
2009-11-11 13:30:00,29.51,29.52,29.48,29.49,84200.0,17.0495,17.0553,17.0321,17.0379,84200.0
2009-11-11 13:40:00,29.49,29.5,29.44,29.48,513300.0,17.0379,17.0437,17.009,17.0321,513300.0
2009-11-11 13:50:00,29.48,29.52,29.47,29.48,90500.0,17.0321,17.0553,17.0264,17.0321,90500.0
2009-11-11 14:00:00,29.48,29.52,29.47,29.52,54400.0,17.0321,17.0553,17.0264,17.0553,54400.0
2009-11-11 14:10:00,29.52,29.53,29.49,29.52,88300.0,17.0553,17.061,17.0379,17.0553,88300.0
2009-11-11 14:20:00,29.52,29.53,29.49,29.5,82000.0,17.0553,17.061,17.0379,17.0437,82000.0
2009-11-11 14:30:00,29.5,29.52,29.49,29.5,56000.0,17.0437,17.0553,17.0379,17.0437,56000.0
2009-11-11 14:40:00,29.49,29.49,29.47,29.48,37600.0,17.0379,17.0379,17.0264,17.0321,37600.0
2009-11-11 14:50:00,29.49,29.51,29.49,29.49,97400.0,17.0379,17.0495,17.0379,17.0379,97400.0
2009-11-11 15:00:00,29.49,29.51,29.49,29.5,49600.0,17.0379,17.0495,17.0379,17.0437,49600.0
2009-11-11 15:10:00,29.5,29.5,29.46,29.47,45500.0,17.0437,17.0437,17.0206,17.0264,45500.0
2009-11-11 15:20:00,29.47,29.49,29.46,29.48,194400.0,17.0264,17.0379,17.0206,17.0321,194400.0
2009-11-11 15:30:00,29.48,29.52,29.48,29.51,161600.0,17.0321,17.0553,17.0321,17.0495,161600.0
2009-11-11 15:40:00,29.5,29.5,29.46,29.5,250200.0,17.0437,17.0437,17.0206,17.0437,250200.0
2009-11-11 15:50:00,29.5,29.51,29.47,29.5,561200.0,17.0437,17.0495,17.0264,17.0437,561200.0
2009-11-12 09:30:00,29.47,29.49,29.37,29.42,268600.0,17.0264,17.0379,16.9686,16.9975,268600.0
2009-11-12 09:40:00,29.41,29.47,29.38,29.45,429100.0,16.9917,17.0264,16.9744,17.0148,429100.0
2009-11-12 09:50:00,29.44,29.58,29.44,29.55,87500.0,17.009,17.0899,17.009,17.0726,87500.0
2009-11-12 10:00:00,29.55,29.58,29.52,29.53,181300.0,17.0726,17.0899,17.0553,17.061,181300.0
2009-11-12 10:10:00,29.54,29.55,29.47,29.48,80900.0,17.0668,17.0726,17.0264,17.0321,80900.0
2009-11-12 10:20:00,29.47,29.5,29.46,29.47,77700.0,17.0264,17.0437,17.0206,17.0264,77700.0
2009-11-12 10:30:00,29.46,29.47,29.43,29.45,51600.0,17.0206,17.0264,17.0033,17.0148,51600.0
2009-11-12 10:40:00,29.45,29.5,29.44,29.48,45200.0,17.0148,17.0437,17.009,17.0321,45200.0
2009-11-12 10:50:00,29.48,29.5,29.41,29.42,165000.0,17.0321,17.0437,16.9917,16.9975,165000.0
2009-11-12 11:00:00,29.42,29.45,29.4,29.42,163100.0,16.9975,17.0148,16.9859,16.9975,163100.0
2009-11-12 11:10:00,29.43,29.43,29.36,29.41,145200.0,17.0033,17.0033,16.9628,16.9917,145200.0
2009-11-12 11:20:00,29.41,29.41,29.36,29.38,77100.0,16.9917,16.9917,16.9628,16.9744,77100.0
2009-11-12 11:30:00,29.38,29.38,29.33,29.38,80100.0,16.9744,16.9744,16.9455,16.9744,80100.0
2009-11-12 11:40:00,29.38,29.4,29.36,29.39,40500.0,16.9744,16.9859,16.9628,16.9801,40500.0
2009-11-12 11:50:00,29.39,29.4,29.38,29.39,90200.0,16.9801,16.9859,16.9744,16.9801,90200.0
2009-11-12 12:00:00,29.4,29.42,29.4,29.42,24900.0,16.9859,16.9975,16.9859,16.9975,24900.0
2009-11-12 12:10:00,29.42,29.42,29.39,29.39,18700.0,16.9975,16.9975,16.9801,16.9801,18700.0
2009-11-12 12:20:00,29.39,29.4,29.37,29.39,7800.0,16.9801,16.9859,16.9686,16.9801,7800.0
2009-11-12 12:30:00,29.38,29.39,29.33,29.34,85600.0,16.9744,16.9801,16.9455,16.9513,85600.0
2009-11-12 12:40:00,29.33,29.35,29.32,29.33,30100.0,16.9455,16.957,16.9397,16.9455,30100.0
2009-11-12 12:50:00,29.33,29.36,29.3,29.3,101800.0,16.9455,16.9628,16.9281,16.9281,101800.0
2009-11-12 13:00:00,29.3,29.31,29.23,29.26,197800.0,16.9281,16.9339,16.8877,16.905,197800.0
2009-11-12 13:10:00,29.25,29.25,29.23,29.25,20700.0,16.8993,16.8993,16.8877,16.8993,20700.0
2009-11-12 13:20:00,29.25,29.25,29.22,29.23,45600.0,16.8993,16.8993,16.8819,16.8877,45600.0
2009-11-12 13:30:00,29.23,29.25,29.22,29.24,66600.0,16.8877,16.8993,16.8819,16.8935,66600.0
2009-11-12 13:40:00,29.24,29.25,29.21,29.23,120700.0,16.8935,16.8993,16.8761,16.8877,120700.0
2009-11-12 13:50:00,29.23,29.24,29.22,29.23,38600.0,16.8877,16.8935,16.8819,16.8877,38600.0
2009-11-12 14:00:00,29.23,29.23,29.21,29.22,87600.0,16.8877,16.8877,16.8761,16.8819,87600.0
2009-11-12 14:10:00,29.22,29.24,29.2,29.2,66600.0,16.8819,16.8935,16.8704,16.8704,66600.0
2009-11-12 14:20:00,29.2,29.21,29.18,29.18,139600.0,16.8704,16.8761,16.8588,16.8588,139600.0
2009-11-12 14:30:00,29.19,29.2,29.16,29.17,73300.0,16.8646,16.8704,16.8473,16.853,73300.0
2009-11-12 14:40:00,29.16,29.17,29.14,29.15,90400.0,16.8473,16.853,16.8357,16.8415,90400.0
2009-11-12 14:50:00,29.14,29.17,29.14,29.15,61000.0,16.8357,16.853,16.8357,16.8415,61000.0
2009-11-12 15:00:00,29.16,29.17,29.11,29.12,79500.0,16.8473,16.853,16.8184,16.8242,79500.0
2009-11-12 15:10:00,29.11,29.15,29.09,29.15,211200.0,16.8184,16.8415,16.8068,16.8415,211200.0
2009-11-12 15:20:00,29.14,29.16,29.13,29.13,107300.0,16.8357,16.8473,16.8299,16.8299,107300.0
2009-11-12 15:30:00,29.14,29.15,29.1,29.1,249600.0,16.8357,16.8415,16.8126,16.8126,249600.0
2009-11-12 15:40:00,29.11,29.12,29.09,29.09,293600.0,16.8184,16.8242,16.8068,16.8068,293600.0
2009-11-12 15:50:00,29.1,29.12,29.08,29.11,1089400.0,16.8126,16.8242,16.801,16.8184,1089400.0
2009-11-13 09:30:00,29.16,29.24,29.16,29.17,147700.0,16.8473,16.8935,16.8473,16.853,147700.0
2009-11-13 09:40:00,29.17,29.18,29.13,29.15,157000.0,16.853,16.8588,16.8299,16.8415,157000.0
2009-11-13 09:50:00,29.14,29.2,29.05,29.09,267400.0,16.8357,16.8704,16.7837,16.8068,267400.0
2009-11-13 10:00:00,29.08,29.16,29.06,29.16,201900.0,16.801,16.8473,16.7895,16.8473,201900.0
2009-11-13 10:10:00,29.16,29.17,29.12,29.14,72100.0,16.8473,16.853,16.8242,16.8357,72100.0
2009-11-13 10:20:00,29.13,29.17,29.13,29.17,61400.0,16.8299,16.853,16.8299,16.853,61400.0
2009-11-13 10:30:00,29.17,29.22,29.16,29.22,175900.0,16.853,16.8819,16.8473,16.8819,175900.0
2009-11-13 10:40:00,29.23,29.36,29.23,29.33,263100.0,16.8877,16.9628,16.8877,16.9455,263100.0
2009-11-13 10:50:00,29.34,29.41,29.33,29.37,383500.0,16.9513,16.9917,16.9455,16.9686,383500.0
2009-11-13 11:00:00,29.37,29.41,29.37,29.38,171100.0,16.9686,16.9917,16.9686,16.9744,171100.0
2009-11-13 11:10:00,29.39,29.39,29.32,29.33,81700.0,16.9801,16.9801,16.9397,16.9455,81700.0
2009-11-13 11:20:00,29.33,29.41,29.32,29.4,292500.0,16.9455,16.9917,16.9397,16.9859,292500.0
2009-11-13 11:30:00,29.39,29.4,29.33,29.38,292700.0,16.9801,16.9859,16.9455,16.9744,292700.0
2009-11-13 11:40:00,29.38,29.39,29.31,29.32,90700.0,16.9744,16.9801,16.9339,16.9397,90700.0
2009-11-13 11:50:00,29.33,29.4,29.32,29.36,552800.0,16.9455,16.9859,16.9397,16.9628,552800.0
2009-11-13 12:00:00,29.36,29.42,29.36,29.39,135100.0,16.9628,16.9975,16.9628,16.9801,135100.0
2009-11-13 12:10:00,29.39,29.47,29.39,29.46,91500.0,16.9801,17.0264,16.9801,17.0206,91500.0
2009-11-13 12:20:00,29.46,29.49,29.44,29.46,82200.0,17.0206,17.0379,17.009,17.0206,82200.0
2009-11-13 12:30:00,29.46,29.48,29.45,29.47,82100.0,17.0206,17.0321,17.0148,17.0264,82100.0
2009-11-13 12:40:00,29.46,29.49,29.45,29.47,49100.0,17.0206,17.0379,17.0148,17.0264,49100.0
2009-11-13 12:50:00,29.47,29.47,29.42,29.46,180500.0,17.0264,17.0264,16.9975,17.0206,180500.0
2009-11-13 13:00:00,29.45,29.46,29.42,29.42,53100.0,17.0148,17.0206,16.9975,16.9975,53100.0
2009-11-13 13:10:00,29.42,29.43,29.4,29.42,55500.0,16.9975,17.0033,16.9859,16.9975,55500.0
2009-11-13 13:20:00,29.42,29.43,29.41,29.42,30500.0,16.9975,17.0033,16.9917,16.9975,30500.0
2009-11-13 13:30:00,29.43,29.43,29.4,29.41,33600.0,17.0033,17.0033,16.9859,16.9917,33600.0
2009-11-13 13:40:00,29.41,29.41,29.38,29.38,53600.0,16.9917,16.9917,16.9744,16.9744,53600.0
2009-11-13 13:50:00,29.38,29.39,29.36,29.36,35300.0,16.9744,16.9801,16.9628,16.9628,35300.0
2009-11-13 14:00:00,29.37,29.4,29.37,29.38,30000.0,16.9686,16.9859,16.9686,16.9744,30000.0
2009-11-13 14:10:00,29.38,29.38,29.34,29.34,86900.0,16.9744,16.9744,16.9513,16.9513,86900.0
2009-11-13 14:20:00,29.32,29.33,29.28,29.29,70200.0,16.9397,16.9455,16.9166,16.9224,70200.0
2009-11-13 14:30:00,29.29,29.3,29.24,29.27,97700.0,16.9224,16.9281,16.8935,16.9108,97700.0
2009-11-13 14:40:00,29.26,29.31,29.26,29.31,379000.0,16.905,16.9339,16.905,16.9339,379000.0
2009-11-13 14:50:00,29.31,29.34,29.28,29.29,147400.0,16.9339,16.9513,16.9166,16.9224,147400.0
2009-11-13 15:00:00,29.28,29.3,29.26,29.3,65100.0,16.9166,16.9281,16.905,16.9281,65100.0
2009-11-13 15:10:00,29.3,29.31,29.27,29.29,116700.0,16.9281,16.9339,16.9108,16.9224,116700.0
2009-11-13 15:20:00,29.29,29.3,29.26,29.29,168200.0,16.9224,16.9281,16.905,16.9224,168200.0
2009-11-13 15:30:00,29.29,29.33,29.28,29.31,137200.0,16.9224,16.9455,16.9166,16.9339,137200.0
2009-11-13 15:40:00,29.32,29.39,29.31,29.39,344200.0,16.9397,16.9801,16.9339,16.9801,344200.0
2009-11-13 15:50:00,29.38,29.39,29.33,29.34,1230600.0,16.9744,16.9801,16.9455,16.9513,1230600.0
2009-11-16 09:30:00,29.58,29.6,29.49,29.58,259500.0,17.0899,17.1015,17.0379,17.0899,259500.0
2009-11-16 09:40:00,29.59,29.65,29.58,29.63,172600.0,17.0957,17.1304,17.0899,17.1188,172600.0
2009-11-16 09:50:00,29.64,29.73,29.64,29.72,134800.0,17.1246,17.1766,17.1246,17.1708,134800.0
2009-11-16 10:00:00,29.73,29.73,29.7,29.71,134100.0,17.1766,17.1766,17.1592,17.165,134100.0
2009-11-16 10:10:00,29.72,29.74,29.7,29.72,235100.0,17.1708,17.1824,17.1592,17.1708,235100.0
2009-11-16 10:20:00,29.71,29.73,29.7,29.72,80200.0,17.165,17.1766,17.1592,17.1708,80200.0
2009-11-16 10:30:00,29.72,29.74,29.7,29.73,179900.0,17.1708,17.1824,17.1592,17.1766,179900.0
2009-11-16 10:40:00,29.74,29.74,29.71,29.73,69400.0,17.1824,17.1824,17.165,17.1766,69400.0
2009-11-16 10:50:00,29.73,29.75,29.72,29.75,58000.0,17.1766,17.1881,17.1708,17.1881,58000.0
2009-11-16 11:00:00,29.75,29.76,29.72,29.74,473000.0,17.1881,17.1939,17.1708,17.1824,473000.0
2009-11-16 11:10:00,29.74,29.76,29.73,29.75,167600.0,17.1824,17.1939,17.1766,17.1881,167600.0
2009-11-16 11:20:00,29.76,29.76,29.74,29.75,86500.0,17.1939,17.1939,17.1824,17.1881,86500.0
2009-11-16 11:30:00,29.76,29.79,29.75,29.77,164700.0,17.1939,17.2112,17.1881,17.1997,164700.0
2009-11-16 11:40:00,29.76,29.77,29.74,29.75,72100.0,17.1939,17.1997,17.1824,17.1881,72100.0
2009-11-16 11:50:00,29.75,29.75,29.72,29.73,61700.0,17.1881,17.1881,17.1708,17.1766,61700.0
2009-11-16 12:00:00,29.73,29.73,29.69,29.69,55000.0,17.1766,17.1766,17.1535,17.1535,55000.0
2009-11-16 12:10:00,29.69,29.7,29.61,29.63,118300.0,17.1535,17.1592,17.1072,17.1188,118300.0
2009-11-16 12:20:00,29.63,29.67,29.58,29.66,752100.0,17.1188,17.1419,17.0899,17.1361,752100.0
2009-11-16 12:30:00,29.67,29.72,29.65,29.68,418600.0,17.1419,17.1708,17.1304,17.1477,418600.0
2009-11-16 12:40:00,29.68,29.71,29.66,29.68,146400.0,17.1477,17.165,17.1361,17.1477,146400.0
2009-11-16 12:50:00,29.69,29.69,29.66,29.68,219800.0,17.1535,17.1535,17.1361,17.1477,219800.0
2009-11-16 13:00:00,29.69,29.72,29.68,29.7,177900.0,17.1535,17.1708,17.1477,17.1592,177900.0
2009-11-16 13:10:00,29.69,29.71,29.66,29.67,56500.0,17.1535,17.165,17.1361,17.1419,56500.0
2009-11-16 13:20:00,29.67,29.67,29.66,29.67,38400.0,17.1419,17.1419,17.1361,17.1419,38400.0
2009-11-16 13:30:00,29.67,29.7,29.66,29.7,115900.0,17.1419,17.1592,17.1361,17.1592,115900.0
2009-11-16 13:40:00,29.69,29.69,29.67,29.68,91400.0,17.1535,17.1535,17.1419,17.1477,91400.0
2009-11-16 13:50:00,29.67,29.67,29.65,29.67,113600.0,17.1419,17.1419,17.1304,17.1419,113600.0
2009-11-16 14:00:00,29.67,29.73,29.67,29.72,237000.0,17.1419,17.1766,17.1419,17.1708,237000.0
2009-11-16 14:10:00,29.73,29.75,29.71,29.75,145100.0,17.1766,17.1881,17.165,17.1881,145100.0
2009-11-16 14:20:00,29.75,29.75,29.73,29.73,63400.0,17.1881,17.1881,17.1766,17.1766,63400.0
2009-11-16 14:30:00,29.73,29.74,29.72,29.73,59100.0,17.1766,17.1824,17.1708,17.1766,59100.0
2009-11-16 14:40:00,29.73,29.75,29.72,29.72,61900.0,17.1766,17.1881,17.1708,17.1708,61900.0
2009-11-16 14:50:00,29.72,29.72,29.69,29.7,56500.0,17.1708,17.1708,17.1535,17.1592,56500.0
2009-11-16 15:00:00,29.71,29.72,29.69,29.7,123200.0,17.165,17.1708,17.1535,17.1592,123200.0
2009-11-16 15:10:00,29.7,29.7,29.63,29.64,199300.0,17.1592,17.1592,17.1188,17.1246,199300.0
2009-11-16 15:20:00,29.63,29.68,29.62,29.65,154100.0,17.1188,17.1477,17.113,17.1304,154100.0
2009-11-16 15:30:00,29.66,29.71,29.65,29.71,267800.0,17.1361,17.165,17.1304,17.165,267800.0
2009-11-16 15:40:00,29.71,29.71,29.67,29.69,295200.0,17.165,17.165,17.1419,17.1535,295200.0
2009-11-16 15:50:00,29.7,29.75,29.69,29.74,1054800.0,17.1592,17.1881,17.1535,17.1824,1054800.0
2009-11-17 09:30:00,29.84,29.84,29.69,29.71,163300.0,17.2401,17.2401,17.1535,17.165,163300.0
2009-11-17 09:40:00,29.71,29.72,29.6,29.62,518400.0,17.165,17.1708,17.1015,17.113,518400.0
2009-11-17 09:50:00,29.62,29.69,29.62,29.65,136700.0,17.113,17.1535,17.113,17.1304,136700.0
2009-11-17 10:00:00,29.66,29.69,29.62,29.64,370000.0,17.1361,17.1535,17.113,17.1246,370000.0
2009-11-17 10:10:00,29.64,29.68,29.63,29.68,79600.0,17.1246,17.1477,17.1188,17.1477,79600.0
2009-11-17 10:20:00,29.67,29.71,29.66,29.71,117900.0,17.1419,17.165,17.1361,17.165,117900.0
2009-11-17 10:30:00,29.7,29.7,29.64,29.66,118300.0,17.1592,17.1592,17.1246,17.1361,118300.0
2009-11-17 10:40:00,29.65,29.65,29.62,29.62,96800.0,17.1304,17.1304,17.113,17.113,96800.0
2009-11-17 10:50:00,29.62,29.67,29.6,29.67,36800.0,17.113,17.1419,17.1015,17.1419,36800.0
2009-11-17 11:00:00,29.68,29.72,29.67,29.72,301600.0,17.1477,17.1708,17.1419,17.1708,301600.0
2009-11-17 11:10:00,29.72,29.73,29.59,29.59,198900.0,17.1708,17.1766,17.0957,17.0957,198900.0
2009-11-17 11:20:00,29.59,29.63,29.58,29.62,58200.0,17.0957,17.1188,17.0899,17.113,58200.0
2009-11-17 11:30:00,29.63,29.64,29.61,29.64,51200.0,17.1188,17.1246,17.1072,17.1246,51200.0
2009-11-17 11:40:00,29.64,29.64,29.59,29.59,45700.0,17.1246,17.1246,17.0957,17.0957,45700.0
2009-11-17 11:50:00,29.59,29.6,29.59,29.59,26000.0,17.0957,17.1015,17.0957,17.0957,26000.0
2009-11-17 12:00:00,29.58,29.59,29.53,29.56,182600.0,17.0899,17.0957,17.061,17.0784,182600.0
2009-11-17 12:10:00,29.57,29.6,29.57,29.58,60900.0,17.0841,17.1015,17.0841,17.0899,60900.0
2009-11-17 12:20:00,29.59,29.62,29.58,29.59,69200.0,17.0957,17.113,17.0899,17.0957,69200.0
2009-11-17 12:30:00,29.59,29.63,29.59,29.62,66800.0,17.0957,17.1188,17.0957,17.113,66800.0
2009-11-17 12:40:00,29.61,29.61,29.6,29.6,16100.0,17.1072,17.1072,17.1015,17.1015,16100.0
2009-11-17 12:50:00,29.6,29.61,29.59,29.59,65500.0,17.1015,17.1072,17.0957,17.0957,65500.0
2009-11-17 13:00:00,29.59,29.6,29.56,29.57,103400.0,17.0957,17.1015,17.0784,17.0841,103400.0
2009-11-17 13:10:00,29.57,29.61,29.57,29.61,82200.0,17.0841,17.1072,17.0841,17.1072,82200.0
2009-11-17 13:20:00,29.61,29.61,29.59,29.6,35000.0,17.1072,17.1072,17.0957,17.1015,35000.0
2009-11-17 13:30:00,29.6,29.6,29.59,29.59,41100.0,17.1015,17.1015,17.0957,17.0957,41100.0
2009-11-17 13:40:00,29.59,29.63,29.59,29.63,93400.0,17.0957,17.1188,17.0957,17.1188,93400.0
2009-11-17 13:50:00,29.63,29.64,29.61,29.63,61000.0,17.1188,17.1246,17.1072,17.1188,61000.0
2009-11-17 14:00:00,29.62,29.63,29.61,29.62,72500.0,17.113,17.1188,17.1072,17.113,72500.0
2009-11-17 14:10:00,29.62,29.64,29.61,29.63,89000.0,17.113,17.1246,17.1072,17.1188,89000.0
2009-11-17 14:20:00,29.63,29.64,29.6,29.61,73500.0,17.1188,17.1246,17.1015,17.1072,73500.0
2009-11-17 14:30:00,29.61,29.63,29.61,29.63,69900.0,17.1072,17.1188,17.1072,17.1188,69900.0
2009-11-17 14:40:00,29.63,29.64,29.6,29.61,105000.0,17.1188,17.1246,17.1015,17.1072,105000.0
2009-11-17 14:50:00,29.61,29.61,29.58,29.61,119200.0,17.1072,17.1072,17.0899,17.1072,119200.0
2009-11-17 15:00:00,29.61,29.63,29.59,29.61,124800.0,17.1072,17.1188,17.0957,17.1072,124800.0
2009-11-17 15:10:00,29.61,29.62,29.59,29.6,91400.0,17.1072,17.113,17.0957,17.1015,91400.0
2009-11-17 15:20:00,29.6,29.61,29.58,29.59,125200.0,17.1015,17.1072,17.0899,17.0957,125200.0
2009-11-17 15:30:00,29.59,29.61,29.58,29.58,157000.0,17.0957,17.1072,17.0899,17.0899,157000.0
2009-11-17 15:40:00,29.59,29.63,29.58,29.62,257200.0,17.0957,17.1188,17.0899,17.113,257200.0
2009-11-17 15:50:00,29.63,29.63,29.61,29.61,431000.0,17.1188,17.1188,17.1072,17.1072,431000.0
2009-11-18 09:30:00,29.62,29.68,29.54,29.67,646200.0,17.113,17.1477,17.0668,17.1419,646200.0
2009-11-18 09:40:00,29.67,29.69,29.61,29.62,121800.0,17.1419,17.1535,17.1072,17.113,121800.0
2009-11-18 09:50:00,29.61,29.61,29.5,29.5,263700.0,17.1072,17.1072,17.0437,17.0437,263700.0
2009-11-18 10:00:00,29.5,29.51,29.47,29.5,163100.0,17.0437,17.0495,17.0264,17.0437,163100.0
2009-11-18 10:10:00,29.49,29.5,29.46,29.48,189400.0,17.0379,17.0437,17.0206,17.0321,189400.0
2009-11-18 10:20:00,29.49,29.5,29.47,29.47,157000.0,17.0379,17.0437,17.0264,17.0264,157000.0
2009-11-18 10:30:00,29.48,29.5,29.47,29.5,97400.0,17.0321,17.0437,17.0264,17.0437,97400.0
2009-11-18 10:40:00,29.5,29.57,29.5,29.55,335900.0,17.0437,17.0841,17.0437,17.0726,335900.0
2009-11-18 10:50:00,29.56,29.57,29.54,29.57,36400.0,17.0784,17.0841,17.0668,17.0841,36400.0
2009-11-18 11:00:00,29.56,29.61,29.56,29.6,38200.0,17.0784,17.1072,17.0784,17.1015,38200.0
2009-11-18 11:10:00,29.6,29.6,29.52,29.54,185400.0,17.1015,17.1015,17.0553,17.0668,185400.0
2009-11-18 11:20:00,29.54,29.56,29.53,29.55,37500.0,17.0668,17.0784,17.061,17.0726,37500.0
2009-11-18 11:30:00,29.55,29.56,29.54,29.54,19000.0,17.0726,17.0784,17.0668,17.0668,19000.0
2009-11-18 11:40:00,29.54,29.58,29.54,29.58,27900.0,17.0668,17.0899,17.0668,17.0899,27900.0
2009-11-18 11:50:00,29.57,29.58,29.56,29.57,13900.0,17.0841,17.0899,17.0784,17.0841,13900.0
2009-11-18 12:00:00,29.57,29.59,29.56,29.59,229700.0,17.0841,17.0957,17.0784,17.0957,229700.0
2009-11-18 12:10:00,29.58,29.59,29.54,29.54,39300.0,17.0899,17.0957,17.0668,17.0668,39300.0
2009-11-18 12:20:00,29.54,29.56,29.54,29.55,22000.0,17.0668,17.0784,17.0668,17.0726,22000.0
2009-11-18 12:30:00,29.56,29.57,29.55,29.56,18200.0,17.0784,17.0841,17.0726,17.0784,18200.0
2009-11-18 12:40:00,29.57,29.57,29.53,29.54,133300.0,17.0841,17.0841,17.061,17.0668,133300.0
2009-11-18 12:50:00,29.54,29.55,29.51,29.51,45300.0,17.0668,17.0726,17.0495,17.0495,45300.0
2009-11-18 13:00:00,29.51,29.52,29.49,29.49,42900.0,17.0495,17.0553,17.0379,17.0379,42900.0
2009-11-18 13:10:00,29.49,29.51,29.46,29.47,47600.0,17.0379,17.0495,17.0206,17.0264,47600.0
2009-11-18 13:20:00,29.47,29.49,29.44,29.49,215500.0,17.0264,17.0379,17.009,17.0379,215500.0
2009-11-18 13:30:00,29.48,29.51,29.47,29.5,35700.0,17.0321,17.0495,17.0264,17.0437,35700.0
2009-11-18 13:40:00,29.5,29.52,29.5,29.51,95200.0,17.0437,17.0553,17.0437,17.0495,95200.0
2009-11-18 13:50:00,29.5,29.51,29.49,29.5,22400.0,17.0437,17.0495,17.0379,17.0437,22400.0
2009-11-18 14:00:00,29.5,29.52,29.49,29.51,75300.0,17.0437,17.0553,17.0379,17.0495,75300.0
2009-11-18 14:10:00,29.52,29.54,29.51,29.53,26800.0,17.0553,17.0668,17.0495,17.061,26800.0
2009-11-18 14:20:00,29.52,29.53,29.51,29.51,41900.0,17.0553,17.061,17.0495,17.0495,41900.0
2009-11-18 14:30:00,29.51,29.52,29.5,29.51,51400.0,17.0495,17.0553,17.0437,17.0495,51400.0
2009-11-18 14:40:00,29.51,29.52,29.49,29.5,59600.0,17.0495,17.0553,17.0379,17.0437,59600.0
2009-11-18 14:50:00,29.5,29.51,29.47,29.48,57800.0,17.0437,17.0495,17.0264,17.0321,57800.0
2009-11-18 15:00:00,29.48,29.5,29.48,29.48,37700.0,17.0321,17.0437,17.0321,17.0321,37700.0
2009-11-18 15:10:00,29.49,29.49,29.47,29.48,55900.0,17.0379,17.0379,17.0264,17.0321,55900.0
2009-11-18 15:20:00,29.48,29.5,29.47,29.49,41100.0,17.0321,17.0437,17.0264,17.0379,41100.0
2009-11-18 15:30:00,29.48,29.49,29.47,29.49,50500.0,17.0321,17.0379,17.0264,17.0379,50500.0
2009-11-18 15:40:00,29.48,29.49,29.45,29.47,236900.0,17.0321,17.0379,17.0148,17.0264,236900.0
2009-11-18 15:50:00,29.47,29.5,29.47,29.5,315700.0,17.0264,17.0437,17.0264,17.0437,315700.0
2009-11-19 09:30:00,29.41,29.48,29.23,29.24,481700.0,16.9917,17.0321,16.8877,16.8935,481700.0
2009-11-19 09:40:00,29.23,29.24,29.14,29.18,194300.0,16.8877,16.8935,16.8357,16.8588,194300.0
2009-11-19 09:50:00,29.18,29.2,29.12,29.18,213100.0,16.8588,16.8704,16.8242,16.8588,213100.0
2009-11-19 10:00:00,29.18,29.2,29.15,29.19,214200.0,16.8588,16.8704,16.8415,16.8646,214200.0
2009-11-19 10:10:00,29.19,29.23,29.18,29.19,154900.0,16.8646,16.8877,16.8588,16.8646,154900.0
2009-11-19 10:20:00,29.19,29.26,29.19,29.25,56000.0,16.8646,16.905,16.8646,16.8993,56000.0
2009-11-19 10:30:00,29.25,29.27,29.21,29.25,65900.0,16.8993,16.9108,16.8761,16.8993,65900.0
2009-11-19 10:40:00,29.25,29.25,29.16,29.17,107900.0,16.8993,16.8993,16.8473,16.853,107900.0
2009-11-19 10:50:00,29.16,29.17,29.14,29.15,208400.0,16.8473,16.853,16.8357,16.8415,208400.0
2009-11-19 11:00:00,29.16,29.17,29.13,29.14,114800.0,16.8473,16.853,16.8299,16.8357,114800.0
2009-11-19 11:10:00,29.14,29.16,29.13,29.14,156900.0,16.8357,16.8473,16.8299,16.8357,156900.0
2009-11-19 11:20:00,29.15,29.15,29.12,29.15,53700.0,16.8415,16.8415,16.8242,16.8415,53700.0
2009-11-19 11:30:00,29.14,29.17,29.13,29.15,202300.0,16.8357,16.853,16.8299,16.8415,202300.0
2009-11-19 11:40:00,29.16,29.17,29.12,29.13,51500.0,16.8473,16.853,16.8242,16.8299,51500.0
2009-11-19 11:50:00,29.14,29.16,29.12,29.15,51700.0,16.8357,16.8473,16.8242,16.8415,51700.0
2009-11-19 12:00:00,29.15,29.16,29.13,29.14,26400.0,16.8415,16.8473,16.8299,16.8357,26400.0
2009-11-19 12:10:00,29.14,29.15,29.13,29.15,60500.0,16.8357,16.8415,16.8299,16.8415,60500.0
2009-11-19 12:20:00,29.15,29.15,29.12,29.15,47800.0,16.8415,16.8415,16.8242,16.8415,47800.0
2009-11-19 12:30:00,29.15,29.17,29.12,29.12,527800.0,16.8415,16.853,16.8242,16.8242,527800.0
2009-11-19 12:40:00,29.12,29.13,29.1,29.1,48400.0,16.8242,16.8299,16.8126,16.8126,48400.0
2009-11-19 12:50:00,29.1,29.11,29.09,29.1,90200.0,16.8126,16.8184,16.8068,16.8126,90200.0
2009-11-19 13:00:00,29.11,29.12,29.1,29.11,76000.0,16.8184,16.8242,16.8126,16.8184,76000.0
2009-11-19 13:10:00,29.11,29.11,29.07,29.07,127600.0,16.8184,16.8184,16.7953,16.7953,127600.0
2009-11-19 13:20:00,29.08,29.09,29.07,29.08,79700.0,16.801,16.8068,16.7953,16.801,79700.0
2009-11-19 13:30:00,29.07,29.1,29.07,29.08,74800.0,16.7953,16.8126,16.7953,16.801,74800.0
2009-11-19 13:40:00,29.08,29.09,29.07,29.07,75100.0,16.801,16.8068,16.7953,16.7953,75100.0
2009-11-19 13:50:00,29.08,29.09,29.06,29.07,82400.0,16.801,16.8068,16.7895,16.7953,82400.0
2009-11-19 14:00:00,29.07,29.08,29.04,29.06,84500.0,16.7953,16.801,16.7779,16.7895,84500.0
2009-11-19 14:10:00,29.05,29.05,29.04,29.04,67800.0,16.7837,16.7837,16.7779,16.7779,67800.0
2009-11-19 14:20:00,29.05,29.09,29.04,29.06,69700.0,16.7837,16.8068,16.7779,16.7895,69700.0
2009-11-19 14:30:00,29.06,29.07,29.06,29.06,13700.0,16.7895,16.7953,16.7895,16.7895,13700.0
2009-11-19 14:40:00,29.07,29.08,29.06,29.06,82900.0,16.7953,16.801,16.7895,16.7895,82900.0
2009-11-19 14:50:00,29.06,29.08,29.06,29.07,63300.0,16.7895,16.801,16.7895,16.7953,63300.0
2009-11-19 15:00:00,29.07,29.08,29.04,29.05,141500.0,16.7953,16.801,16.7779,16.7837,141500.0
2009-11-19 15:10:00,29.06,29.08,29.05,29.08,122100.0,16.7895,16.801,16.7837,16.801,122100.0
2009-11-19 15:20:00,29.08,29.09,29.07,29.09,151800.0,16.801,16.8068,16.7953,16.8068,151800.0
2009-11-19 15:30:00,29.09,29.12,29.08,29.11,128800.0,16.8068,16.8242,16.801,16.8184,128800.0
2009-11-19 15:40:00,29.12,29.19,29.11,29.18,446000.0,16.8242,16.8646,16.8184,16.8588,446000.0
2009-11-19 15:50:00,29.18,29.18,29.13,29.14,956500.0,16.8588,16.8588,16.8299,16.8357,956500.0
2009-11-20 09:30:00,29.05,29.12,29.04,29.07,174300.0,16.7837,16.8242,16.7779,16.7953,174300.0
2009-11-20 09:40:00,29.07,29.08,29.03,29.07,145700.0,16.7953,16.801,16.7722,16.7953,145700.0
2009-11-20 09:50:00,29.06,29.09,29.05,29.06,150600.0,16.7895,16.8068,16.7837,16.7895,150600.0
2009-11-20 10:00:00,29.06,29.11,29.06,29.1,149200.0,16.7895,16.8184,16.7895,16.8126,149200.0
2009-11-20 10:10:00,29.1,29.18,29.09,29.16,215000.0,16.8126,16.8588,16.8068,16.8473,215000.0
2009-11-20 10:20:00,29.16,29.17,29.13,29.17,183800.0,16.8473,16.853,16.8299,16.853,183800.0
2009-11-20 10:30:00,29.17,29.22,29.16,29.22,161000.0,16.853,16.8819,16.8473,16.8819,161000.0
2009-11-20 10:40:00,29.22,29.22,29.15,29.15,208600.0,16.8819,16.8819,16.8415,16.8415,208600.0
2009-11-20 10:50:00,29.14,29.14,29.11,29.12,83100.0,16.8357,16.8357,16.8184,16.8242,83100.0
2009-11-20 11:00:00,29.12,29.14,29.11,29.13,77200.0,16.8242,16.8357,16.8184,16.8299,77200.0
2009-11-20 11:10:00,29.13,29.14,29.1,29.13,167900.0,16.8299,16.8357,16.8126,16.8299,167900.0
2009-11-20 11:20:00,29.12,29.13,29.1,29.1,57100.0,16.8242,16.8299,16.8126,16.8126,57100.0
2009-11-20 11:30:00,29.11,29.12,29.08,29.1,99600.0,16.8184,16.8242,16.801,16.8126,99600.0
2009-11-20 11:40:00,29.1,29.11,29.08,29.1,59400.0,16.8126,16.8184,16.801,16.8126,59400.0
2009-11-20 11:50:00,29.1,29.12,29.1,29.11,103100.0,16.8126,16.8242,16.8126,16.8184,103100.0
2009-11-20 12:00:00,29.11,29.13,29.09,29.11,157300.0,16.8184,16.8299,16.8068,16.8184,157300.0
2009-11-20 12:10:00,29.12,29.14,29.1,29.14,29700.0,16.8242,16.8357,16.8126,16.8357,29700.0
2009-11-20 12:20:00,29.14,29.15,29.13,29.15,77200.0,16.8357,16.8415,16.8299,16.8415,77200.0
2009-11-20 12:30:00,29.16,29.18,29.15,29.17,45000.0,16.8473,16.8588,16.8415,16.853,45000.0
2009-11-20 12:40:00,29.17,29.18,29.13,29.13,167200.0,16.853,16.8588,16.8299,16.8299,167200.0
2009-11-20 12:50:00,29.14,29.14,29.11,29.14,140500.0,16.8357,16.8357,16.8184,16.8357,140500.0
2009-11-20 13:00:00,29.15,29.17,29.14,29.16,190000.0,16.8415,16.853,16.8357,16.8473,190000.0
2009-11-20 13:10:00,29.16,29.17,29.16,29.16,17900.0,16.8473,16.853,16.8473,16.8473,17900.0
2009-11-20 13:20:00,29.17,29.17,29.15,29.16,61700.0,16.853,16.853,16.8415,16.8473,61700.0
2009-11-20 13:30:00,29.16,29.16,29.15,29.15,30700.0,16.8473,16.8473,16.8415,16.8415,30700.0
2009-11-20 13:40:00,29.15,29.18,29.15,29.18,39000.0,16.8415,16.8588,16.8415,16.8588,39000.0
2009-11-20 13:50:00,29.18,29.22,29.18,29.21,306600.0,16.8588,16.8819,16.8588,16.8761,306600.0
2009-11-20 14:00:00,29.22,29.25,29.21,29.22,211900.0,16.8819,16.8993,16.8761,16.8819,211900.0
2009-11-20 14:10:00,29.22,29.23,29.21,29.22,70300.0,16.8819,16.8877,16.8761,16.8819,70300.0
2009-11-20 14:20:00,29.22,29.23,29.19,29.23,360700.0,16.8819,16.8877,16.8646,16.8877,360700.0
2009-11-20 14:30:00,29.23,29.24,29.22,29.23,77600.0,16.8877,16.8935,16.8819,16.8877,77600.0
2009-11-20 14:40:00,29.24,29.24,29.2,29.2,207900.0,16.8935,16.8935,16.8704,16.8704,207900.0
2009-11-20 14:50:00,29.2,29.21,29.19,29.2,60300.0,16.8704,16.8761,16.8646,16.8704,60300.0
2009-11-20 15:00:00,29.2,29.22,29.19,29.2,359400.0,16.8704,16.8819,16.8646,16.8704,359400.0
2009-11-20 15:10:00,29.2,29.21,29.18,29.18,440400.0,16.8704,16.8761,16.8588,16.8588,440400.0
2009-11-20 15:20:00,29.19,29.21,29.19,29.19,143700.0,16.8646,16.8761,16.8646,16.8646,143700.0
2009-11-20 15:30:00,29.19,29.24,29.18,29.21,368000.0,16.8646,16.8935,16.8588,16.8761,368000.0
2009-11-20 15:40:00,29.22,29.24,29.21,29.23,422600.0,16.8819,16.8935,16.8761,16.8877,422600.0
2009-11-20 15:50:00,29.23,29.24,29.21,29.22,577600.0,16.8877,16.8935,16.8761,16.8819,577600.0
2009-11-23 09:30:00,29.51,29.65,29.4,29.64,579500.0,17.0495,17.1304,16.9859,17.1246,579500.0
2009-11-23 09:40:00,29.63,29.68,29.6,29.61,320500.0,17.1188,17.1477,17.1015,17.1072,320500.0
2009-11-23 09:50:00,29.61,29.69,29.59,29.67,451500.0,17.1072,17.1535,17.0957,17.1419,451500.0
2009-11-23 10:00:00,29.67,29.68,29.64,29.66,253600.0,17.1419,17.1477,17.1246,17.1361,253600.0
2009-11-23 10:10:00,29.66,29.67,29.65,29.66,110800.0,17.1361,17.1419,17.1304,17.1361,110800.0
2009-11-23 10:20:00,29.66,29.68,29.65,29.68,118200.0,17.1361,17.1477,17.1304,17.1477,118200.0
2009-11-23 10:30:00,29.67,29.7,29.67,29.7,139900.0,17.1419,17.1592,17.1419,17.1592,139900.0
2009-11-23 10:40:00,29.7,29.7,29.67,29.68,196800.0,17.1592,17.1592,17.1419,17.1477,196800.0
2009-11-23 10:50:00,29.68,29.7,29.67,29.69,212500.0,17.1477,17.1592,17.1419,17.1535,212500.0
2009-11-23 11:00:00,29.68,29.72,29.68,29.71,325400.0,17.1477,17.1708,17.1477,17.165,325400.0
2009-11-23 11:10:00,29.72,29.73,29.71,29.73,96700.0,17.1708,17.1766,17.165,17.1766,96700.0
2009-11-23 11:20:00,29.73,29.75,29.72,29.73,171000.0,17.1766,17.1881,17.1708,17.1766,171000.0
2009-11-23 11:30:00,29.72,29.75,29.72,29.73,48900.0,17.1708,17.1881,17.1708,17.1766,48900.0
2009-11-23 11:40:00,29.74,29.74,29.71,29.72,176300.0,17.1824,17.1824,17.165,17.1708,176300.0
2009-11-23 11:50:00,29.72,29.72,29.68,29.69,60100.0,17.1708,17.1708,17.1477,17.1535,60100.0
2009-11-23 12:00:00,29.69,29.69,29.67,29.68,55500.0,17.1535,17.1535,17.1419,17.1477,55500.0
2009-11-23 12:10:00,29.68,29.69,29.67,29.69,53400.0,17.1477,17.1535,17.1419,17.1535,53400.0
2009-11-23 12:20:00,29.69,29.69,29.66,29.66,76700.0,17.1535,17.1535,17.1361,17.1361,76700.0
2009-11-23 12:30:00,29.66,29.66,29.62,29.65,117200.0,17.1361,17.1361,17.113,17.1304,117200.0
2009-11-23 12:40:00,29.65,29.66,29.63,29.63,130100.0,17.1304,17.1361,17.1188,17.1188,130100.0
2009-11-23 12:50:00,29.64,29.64,29.62,29.64,39900.0,17.1246,17.1246,17.113,17.1246,39900.0
2009-11-23 13:00:00,29.63,29.64,29.62,29.63,51100.0,17.1188,17.1246,17.113,17.1188,51100.0
2009-11-23 13:10:00,29.63,29.63,29.61,29.62,41900.0,17.1188,17.1188,17.1072,17.113,41900.0
2009-11-23 13:20:00,29.62,29.63,29.6,29.61,34400.0,17.113,17.1188,17.1015,17.1072,34400.0
2009-11-23 13:30:00,29.61,29.62,29.59,29.61,56200.0,17.1072,17.113,17.0957,17.1072,56200.0
2009-11-23 13:40:00,29.61,29.61,29.57,29.57,24700.0,17.1072,17.1072,17.0841,17.0841,24700.0
2009-11-23 13:50:00,29.57,29.58,29.53,29.55,132400.0,17.0841,17.0899,17.061,17.0726,132400.0
2009-11-23 14:00:00,29.55,29.57,29.54,29.57,48400.0,17.0726,17.0841,17.0668,17.0841,48400.0
2009-11-23 14:10:00,29.57,29.57,29.54,29.56,79100.0,17.0841,17.0841,17.0668,17.0784,79100.0
2009-11-23 14:20:00,29.55,29.56,29.55,29.56,13600.0,17.0726,17.0784,17.0726,17.0784,13600.0
2009-11-23 14:30:00,29.56,29.58,29.55,29.57,64000.0,17.0784,17.0899,17.0726,17.0841,64000.0
2009-11-23 14:40:00,29.58,29.59,29.57,29.58,35200.0,17.0899,17.0957,17.0841,17.0899,35200.0
2009-11-23 14:50:00,29.57,29.58,29.56,29.57,92300.0,17.0841,17.0899,17.0784,17.0841,92300.0
2009-11-23 15:00:00,29.57,29.59,29.57,29.58,86300.0,17.0841,17.0957,17.0841,17.0899,86300.0
2009-11-23 15:10:00,29.59,29.59,29.57,29.58,131600.0,17.0957,17.0957,17.0841,17.0899,131600.0
2009-11-23 15:20:00,29.57,29.6,29.57,29.58,255700.0,17.0841,17.1015,17.0841,17.0899,255700.0
2009-11-23 15:30:00,29.58,29.59,29.51,29.51,149700.0,17.0899,17.0957,17.0495,17.0495,149700.0
2009-11-23 15:40:00,29.51,29.56,29.51,29.56,303600.0,17.0495,17.0784,17.0495,17.0784,303600.0
2009-11-23 15:50:00,29.55,29.62,29.55,29.61,1109900.0,17.0726,17.113,17.0726,17.1072,1109900.0
2009-11-24 09:30:00,29.63,29.7,29.58,29.61,216700.0,17.1188,17.1592,17.0899,17.1072,216700.0
2009-11-24 09:40:00,29.62,29.63,29.54,29.57,200600.0,17.113,17.1188,17.0668,17.0841,200600.0
2009-11-24 09:50:00,29.57,29.57,29.5,29.52,146600.0,17.0841,17.0841,17.0437,17.0553,146600.0
2009-11-24 10:00:00,29.51,29.59,29.48,29.5,287000.0,17.0495,17.0957,17.0321,17.0437,287000.0
2009-11-24 10:10:00,29.49,29.58,29.48,29.57,102900.0,17.0379,17.0899,17.0321,17.0841,102900.0
2009-11-24 10:20:00,29.56,29.58,29.56,29.58,95900.0,17.0784,17.0899,17.0784,17.0899,95900.0
2009-11-24 10:30:00,29.58,29.64,29.57,29.64,334500.0,17.0899,17.1246,17.0841,17.1246,334500.0
2009-11-24 10:40:00,29.64,29.74,29.64,29.7,350800.0,17.1246,17.1824,17.1246,17.1592,350800.0
2009-11-24 10:50:00,29.7,29.71,29.66,29.66,110000.0,17.1592,17.165,17.1361,17.1361,110000.0
2009-11-24 11:00:00,29.65,29.67,29.65,29.65,66100.0,17.1304,17.1419,17.1304,17.1304,66100.0
2009-11-24 11:10:00,29.66,29.67,29.59,29.6,137900.0,17.1361,17.1419,17.0957,17.1015,137900.0
2009-11-24 11:20:00,29.59,29.6,29.55,29.57,175300.0,17.0957,17.1015,17.0726,17.0841,175300.0
2009-11-24 11:30:00,29.57,29.6,29.54,29.6,99300.0,17.0841,17.1015,17.0668,17.1015,99300.0
2009-11-24 11:40:00,29.6,29.62,29.59,29.62,131500.0,17.1015,17.113,17.0957,17.113,131500.0
2009-11-24 11:50:00,29.63,29.66,29.61,29.65,91500.0,17.1188,17.1361,17.1072,17.1304,91500.0
2009-11-24 12:00:00,29.66,29.67,29.64,29.66,86200.0,17.1361,17.1419,17.1246,17.1361,86200.0
2009-11-24 12:10:00,29.66,29.68,29.65,29.66,62800.0,17.1361,17.1477,17.1304,17.1361,62800.0
2009-11-24 12:20:00,29.65,29.65,29.64,29.64,28400.0,17.1304,17.1304,17.1246,17.1246,28400.0
2009-11-24 12:30:00,29.65,29.65,29.64,29.64,20900.0,17.1304,17.1304,17.1246,17.1246,20900.0
2009-11-24 12:40:00,29.63,29.65,29.59,29.61,70900.0,17.1188,17.1304,17.0957,17.1072,70900.0
2009-11-24 12:50:00,29.6,29.6,29.59,29.6,14600.0,17.1015,17.1015,17.0957,17.1015,14600.0
2009-11-24 13:00:00,29.6,29.66,29.6,29.66,50700.0,17.1015,17.1361,17.1015,17.1361,50700.0
2009-11-24 13:10:00,29.65,29.66,29.64,29.64,68800.0,17.1304,17.1361,17.1246,17.1246,68800.0
2009-11-24 13:20:00,29.65,29.66,29.64,29.65,36300.0,17.1304,17.1361,17.1246,17.1304,36300.0
2009-11-24 13:30:00,29.65,29.66,29.65,29.65,22300.0,17.1304,17.1361,17.1304,17.1304,22300.0
2009-11-24 13:40:00,29.65,29.65,29.64,29.64,28300.0,17.1304,17.1304,17.1246,17.1246,28300.0
2009-11-24 13:50:00,29.64,29.64,29.6,29.61,140200.0,17.1246,17.1246,17.1015,17.1072,140200.0
2009-11-24 14:00:00,29.61,29.65,29.6,29.65,136600.0,17.1072,17.1304,17.1015,17.1304,136600.0
2009-11-24 14:10:00,29.65,29.66,29.65,29.66,120900.0,17.1304,17.1361,17.1304,17.1361,120900.0
2009-11-24 14:20:00,29.66,29.69,29.65,29.68,109400.0,17.1361,17.1535,17.1304,17.1477,109400.0
2009-11-24 14:30:00,29.68,29.69,29.67,29.68,31200.0,17.1477,17.1535,17.1419,17.1477,31200.0
2009-11-24 14:40:00,29.68,29.72,29.67,29.72,90200.0,17.1477,17.1708,17.1419,17.1708,90200.0
2009-11-24 14:50:00,29.71,29.73,29.71,29.72,47200.0,17.165,17.1766,17.165,17.1708,47200.0
2009-11-24 15:00:00,29.72,29.73,29.7,29.7,283400.0,17.1708,17.1766,17.1592,17.1592,283400.0
2009-11-24 15:10:00,29.7,29.71,29.68,29.69,112400.0,17.1592,17.165,17.1477,17.1535,112400.0
2009-11-24 15:20:00,29.69,29.7,29.68,29.7,58700.0,17.1535,17.1592,17.1477,17.1592,58700.0
2009-11-24 15:30:00,29.69,29.7,29.66,29.67,139100.0,17.1535,17.1592,17.1361,17.1419,139100.0
2009-11-24 15:40:00,29.67,29.68,29.66,29.67,397900.0,17.1419,17.1477,17.1361,17.1419,397900.0
2009-11-24 15:50:00,29.68,29.73,29.67,29.73,665400.0,17.1477,17.1766,17.1419,17.1766,665400.0
2009-11-25 09:30:00,29.69,29.79,29.68,29.77,286100.0,17.1535,17.2112,17.1477,17.1997,286100.0
2009-11-25 09:40:00,29.77,29.78,29.7,29.74,168500.0,17.1997,17.2055,17.1592,17.1824,168500.0
2009-11-25 09:50:00,29.74,29.76,29.72,29.73,98000.0,17.1824,17.1939,17.1708,17.1766,98000.0
2009-11-25 10:00:00,29.73,29.77,29.72,29.76,99100.0,17.1766,17.1997,17.1708,17.1939,99100.0
2009-11-25 10:10:00,29.76,29.79,29.75,29.79,61600.0,17.1939,17.2112,17.1881,17.2112,61600.0
2009-11-25 10:20:00,29.8,29.81,29.76,29.8,198600.0,17.217,17.2228,17.1939,17.217,198600.0
2009-11-25 10:30:00,29.8,29.83,29.8,29.83,57100.0,17.217,17.2344,17.217,17.2344,57100.0
2009-11-25 10:40:00,29.83,29.89,29.83,29.88,160800.0,17.2344,17.269,17.2344,17.2632,160800.0
2009-11-25 10:50:00,29.87,29.87,29.85,29.86,43000.0,17.2575,17.2575,17.2459,17.2517,43000.0
2009-11-25 11:00:00,29.86,29.89,29.85,29.88,90400.0,17.2517,17.269,17.2459,17.2632,90400.0
2009-11-25 11:10:00,29.89,29.91,29.87,29.91,113500.0,17.269,17.2806,17.2575,17.2806,113500.0
2009-11-25 11:20:00,29.91,29.92,29.89,29.91,137200.0,17.2806,17.2864,17.269,17.2806,137200.0
2009-11-25 11:30:00,29.91,29.92,29.86,29.87,202200.0,17.2806,17.2864,17.2517,17.2575,202200.0
2009-11-25 11:40:00,29.87,29.88,29.86,29.87,84800.0,17.2575,17.2632,17.2517,17.2575,84800.0
2009-11-25 11:50:00,29.88,29.89,29.87,29.89,51500.0,17.2632,17.269,17.2575,17.269,51500.0
2009-11-25 12:00:00,29.89,29.89,29.86,29.87,47900.0,17.269,17.269,17.2517,17.2575,47900.0
2009-11-25 12:10:00,29.87,29.88,29.86,29.87,74600.0,17.2575,17.2632,17.2517,17.2575,74600.0
2009-11-25 12:20:00,29.87,29.9,29.87,29.89,13900.0,17.2575,17.2748,17.2575,17.269,13900.0
2009-11-25 12:30:00,29.89,29.91,29.89,29.89,75300.0,17.269,17.2806,17.269,17.269,75300.0
2009-11-25 12:40:00,29.89,29.92,29.88,29.91,43400.0,17.269,17.2864,17.2632,17.2806,43400.0
2009-11-25 12:50:00,29.91,29.93,29.91,29.91,106600.0,17.2806,17.2921,17.2806,17.2806,106600.0
2009-11-25 13:00:00,29.91,29.94,29.91,29.93,27500.0,17.2806,17.2979,17.2806,17.2921,27500.0
2009-11-25 13:10:00,29.93,29.96,29.93,29.96,75500.0,17.2921,17.3095,17.2921,17.3095,75500.0
2009-11-25 13:20:00,29.96,29.97,29.95,29.96,39000.0,17.3095,17.3152,17.3037,17.3095,39000.0
2009-11-25 13:30:00,29.97,29.98,29.96,29.97,22200.0,17.3152,17.321,17.3095,17.3152,22200.0
2009-11-25 13:40:00,29.97,30.0,29.97,29.99,30500.0,17.3152,17.3326,17.3152,17.3268,30500.0
2009-11-25 13:50:00,29.99,30.03,29.99,30.02,371800.0,17.3268,17.3499,17.3268,17.3441,371800.0
2009-11-25 14:00:00,30.03,30.03,29.98,29.99,303900.0,17.3499,17.3499,17.321,17.3268,303900.0
2009-11-25 14:10:00,29.99,30.01,29.98,30.0,70300.0,17.3268,17.3384,17.321,17.3326,70300.0
2009-11-25 14:20:00,30.01,30.05,30.01,30.05,142800.0,17.3384,17.3615,17.3384,17.3615,142800.0
2009-11-25 14:30:00,30.04,30.05,30.03,30.04,95300.0,17.3557,17.3615,17.3499,17.3557,95300.0
2009-11-25 14:40:00,30.03,30.09,30.03,30.08,415300.0,17.3499,17.3846,17.3499,17.3788,415300.0
2009-11-25 14:50:00,30.09,30.09,30.06,30.07,76200.0,17.3846,17.3846,17.3672,17.373,76200.0
2009-11-25 15:00:00,30.06,30.07,30.04,30.05,40900.0,17.3672,17.373,17.3557,17.3615,40900.0
2009-11-25 15:10:00,30.04,30.05,30.02,30.02,213700.0,17.3557,17.3615,17.3441,17.3441,213700.0
2009-11-25 15:20:00,30.02,30.03,30.01,30.02,120900.0,17.3441,17.3499,17.3384,17.3441,120900.0
2009-11-25 15:30:00,30.03,30.03,30.0,30.01,133400.0,17.3499,17.3499,17.3326,17.3384,133400.0
2009-11-25 15:40:00,30.01,30.01,30.0,30.01,463300.0,17.3384,17.3384,17.3326,17.3384,463300.0
2009-11-25 15:50:00,30.0,30.02,30.0,30.01,710400.0,17.3326,17.3441,17.3326,17.3384,710400.0
2009-11-27 09:30:00,29.68,29.68,29.38,29.38,607100.0,17.1477,17.1477,16.9744,16.9744,607100.0
2009-11-27 09:40:00,29.39,29.47,29.37,29.45,710600.0,16.9801,17.0264,16.9686,17.0148,710600.0
2009-11-27 09:50:00,29.45,29.52,29.45,29.51,355200.0,17.0148,17.0553,17.0148,17.0495,355200.0
2009-11-27 10:00:00,29.5,29.58,29.49,29.52,310800.0,17.0437,17.0899,17.0379,17.0553,310800.0
2009-11-27 10:10:00,29.52,29.56,29.51,29.54,183100.0,17.0553,17.0784,17.0495,17.0668,183100.0
2009-11-27 10:20:00,29.54,29.6,29.52,29.57,82800.0,17.0668,17.1015,17.0553,17.0841,82800.0
2009-11-27 10:30:00,29.57,29.64,29.54,29.64,106400.0,17.0841,17.1246,17.0668,17.1246,106400.0
2009-11-27 10:40:00,29.64,29.76,29.63,29.76,547500.0,17.1246,17.1939,17.1188,17.1939,547500.0
2009-11-27 10:50:00,29.75,29.8,29.75,29.78,145100.0,17.1881,17.217,17.1881,17.2055,145100.0
2009-11-27 11:00:00,29.79,29.82,29.75,29.75,94500.0,17.2112,17.2286,17.1881,17.1881,94500.0
2009-11-27 11:10:00,29.75,29.75,29.63,29.63,239900.0,17.1881,17.1881,17.1188,17.1188,239900.0
2009-11-27 11:20:00,29.62,29.62,29.59,29.59,71300.0,17.113,17.113,17.0957,17.0957,71300.0
2009-11-27 11:30:00,29.59,29.59,29.57,29.58,52600.0,17.0957,17.0957,17.0841,17.0899,52600.0
2009-11-27 11:40:00,29.58,29.6,29.57,29.57,30600.0,17.0899,17.1015,17.0841,17.0841,30600.0
2009-11-27 11:50:00,29.58,29.6,29.57,29.58,78300.0,17.0899,17.1015,17.0841,17.0899,78300.0
2009-11-27 12:00:00,29.58,29.59,29.55,29.56,73500.0,17.0899,17.0957,17.0726,17.0784,73500.0
2009-11-27 12:10:00,29.57,29.57,29.55,29.55,21000.0,17.0841,17.0841,17.0726,17.0726,21000.0
2009-11-27 12:20:00,29.56,29.57,29.53,29.55,62300.0,17.0784,17.0841,17.061,17.0726,62300.0
2009-11-27 12:30:00,29.56,29.57,29.55,29.56,231900.0,17.0784,17.0841,17.0726,17.0784,231900.0
2009-11-27 12:40:00,29.56,29.67,29.56,29.66,458600.0,17.0784,17.1419,17.0784,17.1361,458600.0
2009-11-27 12:50:00,29.66,29.66,29.5,29.52,733900.0,17.1361,17.1361,17.0437,17.0553,733900.0
2009-11-27 13:00:00,29.5,29.52,29.5,29.51,52900.0,17.0437,17.0553,17.0437,17.0495,52900.0
2009-11-27 13:10:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:20:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:30:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:40:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:50:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:00:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:10:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:20:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:30:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:40:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:50:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:00:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:10:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:20:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:30:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:40:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:50:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-30 09:30:00,29.65,29.71,29.51,29.61,555600.0,17.1304,17.165,17.0495,17.1072,555600.0
2009-11-30 09:40:00,29.61,29.72,29.56,29.65,410000.0,17.1072,17.1708,17.0784,17.1304,410000.0
2009-11-30 09:50:00,29.65,29.66,29.59,29.64,106400.0,17.1304,17.1361,17.0957,17.1246,106400.0
2009-11-30 10:00:00,29.65,29.7,29.65,29.69,53400.0,17.1304,17.1592,17.1304,17.1535,53400.0
2009-11-30 10:10:00,29.7,29.7,29.68,29.69,63500.0,17.1592,17.1592,17.1477,17.1535,63500.0
2009-11-30 10:20:00,29.68,29.73,29.67,29.71,69800.0,17.1477,17.1766,17.1419,17.165,69800.0
2009-11-30 10:30:00,29.73,29.73,29.7,29.71,110400.0,17.1766,17.1766,17.1592,17.165,110400.0
2009-11-30 10:40:00,29.71,29.73,29.68,29.68,60900.0,17.165,17.1766,17.1477,17.1477,60900.0
2009-11-30 10:50:00,29.68,29.7,29.66,29.7,50800.0,17.1477,17.1592,17.1361,17.1592,50800.0
2009-11-30 11:00:00,29.69,29.7,29.64,29.7,134000.0,17.1535,17.1592,17.1246,17.1592,134000.0
2009-11-30 11:10:00,29.69,29.7,29.62,29.65,98300.0,17.1535,17.1592,17.113,17.1304,98300.0
2009-11-30 11:20:00,29.66,29.66,29.61,29.62,140800.0,17.1361,17.1361,17.1072,17.113,140800.0
2009-11-30 11:30:00,29.62,29.62,29.56,29.61,88700.0,17.113,17.113,17.0784,17.1072,88700.0
2009-11-30 11:40:00,29.6,29.65,29.6,29.62,86200.0,17.1015,17.1304,17.1015,17.113,86200.0
2009-11-30 11:50:00,29.63,29.64,29.62,29.63,169000.0,17.1188,17.1246,17.113,17.1188,169000.0
2009-11-30 12:00:00,29.63,29.67,29.63,29.66,67300.0,17.1188,17.1419,17.1188,17.1361,67300.0
2009-11-30 12:10:00,29.66,29.7,29.64,29.69,47600.0,17.1361,17.1592,17.1246,17.1535,47600.0
2009-11-30 12:20:00,29.68,29.68,29.66,29.68,33700.0,17.1477,17.1477,17.1361,17.1477,33700.0
2009-11-30 12:30:00,29.68,29.68,29.63,29.66,55700.0,17.1477,17.1477,17.1188,17.1361,55700.0
2009-11-30 12:40:00,29.66,29.7,29.65,29.69,167300.0,17.1361,17.1592,17.1304,17.1535,167300.0
2009-11-30 12:50:00,29.69,29.69,29.66,29.66,45300.0,17.1535,17.1535,17.1361,17.1361,45300.0
2009-11-30 13:00:00,29.66,29.7,29.66,29.68,34200.0,17.1361,17.1592,17.1361,17.1477,34200.0
2009-11-30 13:10:00,29.68,29.7,29.66,29.7,35300.0,17.1477,17.1592,17.1361,17.1592,35300.0
2009-11-30 13:20:00,29.7,29.72,29.69,29.7,89400.0,17.1592,17.1708,17.1535,17.1592,89400.0
2009-11-30 13:30:00,29.7,29.71,29.67,29.68,51000.0,17.1592,17.165,17.1419,17.1477,51000.0
2009-11-30 13:40:00,29.68,29.7,29.66,29.69,73800.0,17.1477,17.1592,17.1361,17.1535,73800.0
2009-11-30 13:50:00,29.69,29.71,29.68,29.69,62900.0,17.1535,17.165,17.1477,17.1535,62900.0
2009-11-30 14:00:00,29.69,29.69,29.67,29.69,31800.0,17.1535,17.1535,17.1419,17.1535,31800.0
2009-11-30 14:10:00,29.68,29.71,29.68,29.7,20200.0,17.1477,17.165,17.1477,17.1592,20200.0
2009-11-30 14:20:00,29.69,29.69,29.67,29.68,58600.0,17.1535,17.1535,17.1419,17.1477,58600.0
2009-11-30 14:30:00,29.68,29.7,29.67,29.68,44600.0,17.1477,17.1592,17.1419,17.1477,44600.0
2009-11-30 14:40:00,29.68,29.7,29.67,29.68,51900.0,17.1477,17.1592,17.1419,17.1477,51900.0
2009-11-30 14:50:00,29.67,29.68,29.65,29.66,69300.0,17.1419,17.1477,17.1304,17.1361,69300.0
2009-11-30 15:00:00,29.67,29.69,29.65,29.68,70400.0,17.1419,17.1535,17.1304,17.1477,70400.0
2009-11-30 15:10:00,29.69,29.77,29.68,29.75,126000.0,17.1535,17.1997,17.1477,17.1881,126000.0
2009-11-30 15:20:00,29.75,29.78,29.75,29.77,82300.0,17.1881,17.2055,17.1881,17.1997,82300.0
2009-11-30 15:30:00,29.76,29.8,29.76,29.79,139700.0,17.1939,17.217,17.1939,17.2112,139700.0
2009-11-30 15:40:00,29.79,29.8,29.74,29.75,441200.0,17.2112,17.217,17.1824,17.1881,441200.0
2009-11-30 15:50:00,29.75,29.81,29.74,29.76,616900.0,17.1881,17.2228,17.1824,17.1939,616900.0
2009-12-01 09:30:00,29.98,30.05,29.91,30.05,420000.0,17.321,17.3615,17.2806,17.3615,420000.0
2009-12-01 09:40:00,30.06,30.1,30.04,30.1,347700.0,17.3672,17.3903,17.3557,17.3903,347700.0
2009-12-01 09:50:00,30.09,30.15,30.09,30.12,857200.0,17.3846,17.4192,17.3846,17.4019,857200.0
2009-12-01 10:00:00,30.12,30.15,30.06,30.09,556500.0,17.4019,17.4192,17.3672,17.3846,556500.0
2009-12-01 10:10:00,30.09,30.14,30.07,30.11,257400.0,17.3846,17.4135,17.373,17.3961,257400.0
2009-12-01 10:20:00,30.11,30.14,30.08,30.14,447800.0,17.3961,17.4135,17.3788,17.4135,447800.0
2009-12-01 10:30:00,30.14,30.17,30.11,30.11,296400.0,17.4135,17.4308,17.3961,17.3961,296400.0
2009-12-01 10:40:00,30.11,30.14,30.11,30.13,104000.0,17.3961,17.4135,17.3961,17.4077,104000.0
2009-12-01 10:50:00,30.13,30.14,30.12,30.14,80600.0,17.4077,17.4135,17.4019,17.4135,80600.0
2009-12-01 11:00:00,30.13,30.22,30.13,30.21,563300.0,17.4077,17.4597,17.4077,17.4539,563300.0
2009-12-01 11:10:00,30.21,30.21,30.19,30.21,228300.0,17.4539,17.4539,17.4423,17.4539,228300.0
2009-12-01 11:20:00,30.2,30.23,30.2,30.2,336900.0,17.4481,17.4655,17.4481,17.4481,336900.0
2009-12-01 11:30:00,30.2,30.23,30.2,30.22,573100.0,17.4481,17.4655,17.4481,17.4597,573100.0
2009-12-01 11:40:00,30.22,30.22,30.21,30.21,151600.0,17.4597,17.4597,17.4539,17.4539,151600.0
2009-12-01 11:50:00,30.22,30.25,30.21,30.25,316200.0,17.4597,17.477,17.4539,17.477,316200.0
2009-12-01 12:00:00,30.25,30.28,30.24,30.26,268400.0,17.477,17.4943,17.4712,17.4828,268400.0
2009-12-01 12:10:00,30.25,30.26,30.23,30.24,71800.0,17.477,17.4828,17.4655,17.4712,71800.0
2009-12-01 12:20:00,30.24,30.25,30.23,30.25,135000.0,17.4712,17.477,17.4655,17.477,135000.0
2009-12-01 12:30:00,30.25,30.26,30.24,30.25,62300.0,17.477,17.4828,17.4712,17.477,62300.0
2009-12-01 12:40:00,30.26,30.26,30.25,30.25,22000.0,17.4828,17.4828,17.477,17.477,22000.0
2009-12-01 12:50:00,30.26,30.26,30.24,30.24,91700.0,17.4828,17.4828,17.4712,17.4712,91700.0
2009-12-01 13:00:00,30.24,30.26,30.24,30.26,44400.0,17.4712,17.4828,17.4712,17.4828,44400.0
2009-12-01 13:10:00,30.26,30.28,30.26,30.28,51400.0,17.4828,17.4943,17.4828,17.4943,51400.0
2009-12-01 13:20:00,30.28,30.31,30.27,30.29,72500.0,17.4943,17.5117,17.4886,17.5001,72500.0
2009-12-01 13:30:00,30.29,30.32,30.29,30.31,186200.0,17.5001,17.5175,17.5001,17.5117,186200.0
2009-12-01 13:40:00,30.3,30.33,30.3,30.32,68000.0,17.5059,17.5232,17.5059,17.5175,68000.0
2009-12-01 13:50:00,30.31,30.32,30.29,30.29,262200.0,17.5117,17.5175,17.5001,17.5001,262200.0
2009-12-01 14:00:00,30.3,30.31,30.29,30.29,114400.0,17.5059,17.5117,17.5001,17.5001,114400.0
2009-12-01 14:10:00,30.29,30.29,30.28,30.28,42700.0,17.5001,17.5001,17.4943,17.4943,42700.0
2009-12-01 14:20:00,30.29,30.29,30.27,30.29,99400.0,17.5001,17.5001,17.4886,17.5001,99400.0
2009-12-01 14:30:00,30.29,30.29,30.27,30.28,111600.0,17.5001,17.5001,17.4886,17.4943,111600.0
2009-12-01 14:40:00,30.28,30.28,30.25,30.25,188200.0,17.4943,17.4943,17.477,17.477,188200.0
2009-12-01 14:50:00,30.25,30.26,30.22,30.26,144400.0,17.477,17.4828,17.4597,17.4828,144400.0
2009-12-01 15:00:00,30.26,30.27,30.23,30.27,150700.0,17.4828,17.4886,17.4655,17.4886,150700.0
2009-12-01 15:10:00,30.27,30.28,30.26,30.28,230900.0,17.4886,17.4943,17.4828,17.4943,230900.0
2009-12-01 15:20:00,30.28,30.28,30.25,30.28,99400.0,17.4943,17.4943,17.477,17.4943,99400.0
2009-12-01 15:30:00,30.27,30.27,30.22,30.25,174800.0,17.4886,17.4886,17.4597,17.477,174800.0
2009-12-01 15:40:00,30.24,30.31,30.24,30.31,358300.0,17.4712,17.5117,17.4712,17.5117,358300.0
2009-12-01 15:50:00,30.3,30.32,30.29,30.31,1384100.0,17.5059,17.5175,17.5001,17.5117,1384100.0
2009-12-02 09:30:00,30.42,30.46,30.33,30.44,407000.0,17.5752,17.5983,17.5232,17.5868,407000.0
2009-12-02 09:40:00,30.45,30.49,30.37,30.4,247500.0,17.5926,17.6157,17.5463,17.5637,247500.0
2009-12-02 09:50:00,30.4,30.47,30.38,30.44,237500.0,17.5637,17.6041,17.5521,17.5868,237500.0
2009-12-02 10:00:00,30.44,30.54,30.43,30.51,683600.0,17.5868,17.6446,17.581,17.6272,683600.0
2009-12-02 10:10:00,30.53,30.7,30.53,30.68,721800.0,17.6388,17.737,17.6388,17.7254,721800.0
2009-12-02 10:20:00,30.68,30.69,30.66,30.69,1092500.0,17.7254,17.7312,17.7139,17.7312,1092500.0
2009-12-02 10:30:00,30.68,30.68,30.61,30.62,299000.0,17.7254,17.7254,17.685,17.6908,299000.0
2009-12-02 10:40:00,30.61,30.64,30.6,30.63,288300.0,17.685,17.7023,17.6792,17.6966,288300.0
2009-12-02 10:50:00,30.64,30.66,30.61,30.62,142400.0,17.7023,17.7139,17.685,17.6908,142400.0
2009-12-02 11:00:00,30.61,30.62,30.55,30.56,113900.0,17.685,17.6908,17.6503,17.6561,113900.0
2009-12-02 11:10:00,30.56,30.56,30.47,30.53,239900.0,17.6561,17.6561,17.6041,17.6388,239900.0
2009-12-02 11:20:00,30.52,30.53,30.48,30.49,95000.0,17.633,17.6388,17.6099,17.6157,95000.0
2009-12-02 11:30:00,30.49,30.54,30.49,30.52,752400.0,17.6157,17.6446,17.6157,17.633,752400.0
2009-12-02 11:40:00,30.54,30.62,30.53,30.6,327200.0,17.6446,17.6908,17.6388,17.6792,327200.0
2009-12-02 11:50:00,30.6,30.6,30.58,30.6,92400.0,17.6792,17.6792,17.6677,17.6792,92400.0
2009-12-02 12:00:00,30.6,30.62,30.59,30.6,53200.0,17.6792,17.6908,17.6734,17.6792,53200.0
2009-12-02 12:10:00,30.6,30.62,30.56,30.56,155600.0,17.6792,17.6908,17.6561,17.6561,155600.0
2009-12-02 12:20:00,30.56,30.56,30.51,30.54,111400.0,17.6561,17.6561,17.6272,17.6446,111400.0
2009-12-02 12:30:00,30.53,30.56,30.53,30.56,18500.0,17.6388,17.6561,17.6388,17.6561,18500.0
2009-12-02 12:40:00,30.56,30.58,30.55,30.57,61600.0,17.6561,17.6677,17.6503,17.6619,61600.0
2009-12-02 12:50:00,30.58,30.58,30.55,30.58,81600.0,17.6677,17.6677,17.6503,17.6677,81600.0
2009-12-02 13:00:00,30.58,30.58,30.53,30.56,57200.0,17.6677,17.6677,17.6388,17.6561,57200.0
2009-12-02 13:10:00,30.56,30.58,30.55,30.58,84300.0,17.6561,17.6677,17.6503,17.6677,84300.0
2009-12-02 13:20:00,30.58,30.59,30.57,30.58,114900.0,17.6677,17.6734,17.6619,17.6677,114900.0
2009-12-02 13:30:00,30.58,30.59,30.56,30.57,61300.0,17.6677,17.6734,17.6561,17.6619,61300.0
2009-12-02 13:40:00,30.56,30.57,30.55,30.57,148500.0,17.6561,17.6619,17.6503,17.6619,148500.0
2009-12-02 13:50:00,30.57,30.57,30.55,30.57,58700.0,17.6619,17.6619,17.6503,17.6619,58700.0
2009-12-02 14:00:00,30.57,30.59,30.54,30.55,119200.0,17.6619,17.6734,17.6446,17.6503,119200.0
2009-12-02 14:10:00,30.55,30.59,30.55,30.57,146100.0,17.6503,17.6734,17.6503,17.6619,146100.0
2009-12-02 14:20:00,30.57,30.62,30.57,30.6,337500.0,17.6619,17.6908,17.6619,17.6792,337500.0
2009-12-02 14:30:00,30.6,30.64,30.59,30.64,162700.0,17.6792,17.7023,17.6734,17.7023,162700.0
2009-12-02 14:40:00,30.64,30.64,30.62,30.64,111200.0,17.7023,17.7023,17.6908,17.7023,111200.0
2009-12-02 14:50:00,30.63,30.67,30.62,30.65,1209300.0,17.6966,17.7197,17.6908,17.7081,1209300.0
2009-12-02 15:00:00,30.66,30.66,30.64,30.64,253900.0,17.7139,17.7139,17.7023,17.7023,253900.0
2009-12-02 15:10:00,30.65,30.65,30.63,30.64,173900.0,17.7081,17.7081,17.6966,17.7023,173900.0
2009-12-02 15:20:00,30.63,30.67,30.63,30.66,257200.0,17.6966,17.7197,17.6966,17.7139,257200.0
2009-12-02 15:30:00,30.67,30.67,30.66,30.66,392200.0,17.7197,17.7197,17.7139,17.7139,392200.0
2009-12-02 15:40:00,30.66,30.73,30.66,30.72,551600.0,17.7139,17.7543,17.7139,17.7486,551600.0
2009-12-02 15:50:00,30.72,30.72,30.69,30.71,1739200.0,17.7486,17.7486,17.7312,17.7428,1739200.0
2009-12-03 09:30:00,30.79,30.89,30.72,30.86,523900.0,17.789,17.8468,17.7486,17.8294,523900.0
2009-12-03 09:40:00,30.87,30.95,30.87,30.91,493300.0,17.8352,17.8814,17.8352,17.8583,493300.0
2009-12-03 09:50:00,30.92,30.92,30.78,30.8,557100.0,17.8641,17.8641,17.7832,17.7948,557100.0
2009-12-03 10:00:00,30.79,30.8,30.67,30.74,601000.0,17.789,17.7948,17.7197,17.7601,601000.0
2009-12-03 10:10:00,30.74,30.74,30.6,30.62,310400.0,17.7601,17.7601,17.6792,17.6908,310400.0
2009-12-03 10:20:00,30.62,30.77,30.61,30.77,161800.0,17.6908,17.7774,17.685,17.7774,161800.0
2009-12-03 10:30:00,30.77,30.78,30.72,30.75,199400.0,17.7774,17.7832,17.7486,17.7659,199400.0
2009-12-03 10:40:00,30.74,30.83,30.71,30.82,162500.0,17.7601,17.8121,17.7428,17.8063,162500.0
2009-12-03 10:50:00,30.82,30.86,30.82,30.85,141000.0,17.8063,17.8294,17.8063,17.8237,141000.0
2009-12-03 11:00:00,30.84,30.85,30.8,30.81,121100.0,17.8179,17.8237,17.7948,17.8006,121100.0
2009-12-03 11:10:00,30.81,30.84,30.8,30.83,118200.0,17.8006,17.8179,17.7948,17.8121,118200.0
2009-12-03 11:20:00,30.83,30.88,30.83,30.88,134700.0,17.8121,17.841,17.8121,17.841,134700.0
2009-12-03 11:30:00,30.88,30.89,30.82,30.82,160300.0,17.841,17.8468,17.8063,17.8063,160300.0
2009-12-03 11:40:00,30.82,30.86,30.81,30.85,192900.0,17.8063,17.8294,17.8006,17.8237,192900.0
2009-12-03 11:50:00,30.85,30.89,30.84,30.88,205900.0,17.8237,17.8468,17.8179,17.841,205900.0
2009-12-03 12:00:00,30.88,30.89,30.85,30.85,115400.0,17.841,17.8468,17.8237,17.8237,115400.0
2009-12-03 12:10:00,30.85,30.88,30.84,30.88,119900.0,17.8237,17.841,17.8179,17.841,119900.0
2009-12-03 12:20:00,30.88,30.88,30.84,30.84,307500.0,17.841,17.841,17.8179,17.8179,307500.0
2009-12-03 12:30:00,30.84,30.86,30.83,30.85,163300.0,17.8179,17.8294,17.8121,17.8237,163300.0
2009-12-03 12:40:00,30.85,30.87,30.85,30.87,69700.0,17.8237,17.8352,17.8237,17.8352,69700.0
2009-12-03 12:50:00,30.87,30.89,30.86,30.89,65200.0,17.8352,17.8468,17.8294,17.8468,65200.0
2009-12-03 13:00:00,30.89,30.89,30.86,30.87,117400.0,17.8468,17.8468,17.8294,17.8352,117400.0
2009-12-03 13:10:00,30.87,30.88,30.85,30.88,91800.0,17.8352,17.841,17.8237,17.841,91800.0
2009-12-03 13:20:00,30.87,30.9,30.87,30.89,79900.0,17.8352,17.8526,17.8352,17.8468,79900.0
2009-12-03 13:30:00,30.88,30.92,30.88,30.92,75000.0,17.841,17.8641,17.841,17.8641,75000.0
2009-12-03 13:40:00,30.91,30.92,30.9,30.91,63200.0,17.8583,17.8641,17.8526,17.8583,63200.0
2009-12-03 13:50:00,30.91,30.91,30.89,30.9,56500.0,17.8583,17.8583,17.8468,17.8526,56500.0
2009-12-03 14:00:00,30.89,30.92,30.89,30.92,124800.0,17.8468,17.8641,17.8468,17.8641,124800.0
2009-12-03 14:10:00,30.92,30.92,30.89,30.91,137600.0,17.8641,17.8641,17.8468,17.8583,137600.0
2009-12-03 14:20:00,30.91,30.95,30.91,30.94,98100.0,17.8583,17.8814,17.8583,17.8757,98100.0
2009-12-03 14:30:00,30.95,31.02,30.94,31.02,533700.0,17.8814,17.9219,17.8757,17.9219,533700.0
2009-12-03 14:40:00,31.02,31.04,31.01,31.03,318200.0,17.9219,17.9334,17.9161,17.9277,318200.0
2009-12-03 14:50:00,31.02,31.04,31.0,31.02,299900.0,17.9219,17.9334,17.9103,17.9219,299900.0
2009-12-03 15:00:00,31.01,31.04,31.01,31.03,252000.0,17.9161,17.9334,17.9161,17.9277,252000.0
2009-12-03 15:10:00,31.03,31.05,31.03,31.05,184200.0,17.9277,17.9392,17.9277,17.9392,184200.0
2009-12-03 15:20:00,31.05,31.05,31.01,31.02,262100.0,17.9392,17.9392,17.9161,17.9219,262100.0
2009-12-03 15:30:00,31.01,31.03,30.94,30.94,411800.0,17.9161,17.9277,17.8757,17.8757,411800.0
2009-12-03 15:40:00,30.95,30.96,30.79,30.79,795800.0,17.8814,17.8872,17.789,17.789,795800.0
2009-12-03 15:50:00,30.79,30.8,30.75,30.79,676400.0,17.789,17.7948,17.7659,17.789,676400.0
2009-12-04 09:30:00,31.14,31.22,31.04,31.19,713900.0,17.9912,18.0374,17.9334,18.0201,713900.0
2009-12-04 09:40:00,31.19,31.2,30.99,31.0,1043600.0,18.0201,18.0259,17.9045,17.9103,1043600.0
2009-12-04 09:50:00,31.0,31.05,30.99,31.04,508200.0,17.9103,17.9392,17.9045,17.9334,508200.0
2009-12-04 10:00:00,31.04,31.06,30.9,30.93,890100.0,17.9334,17.945,17.8526,17.8699,890100.0
2009-12-04 10:10:00,30.93,30.93,30.74,30.76,1047100.0,17.8699,17.8699,17.7601,17.7717,1047100.0
2009-12-04 10:20:00,30.75,30.77,30.71,30.75,473800.0,17.7659,17.7774,17.7428,17.7659,473800.0
2009-12-04 10:30:00,30.75,30.75,30.64,30.69,473100.0,17.7659,17.7659,17.7023,17.7312,473100.0
2009-12-04 10:40:00,30.69,30.76,30.66,30.75,263500.0,17.7312,17.7717,17.7139,17.7659,263500.0
2009-12-04 10:50:00,30.74,30.75,30.65,30.69,245100.0,17.7601,17.7659,17.7081,17.7312,245100.0
2009-12-04 11:00:00,30.7,30.76,30.66,30.76,403900.0,17.737,17.7717,17.7139,17.7717,403900.0
2009-12-04 11:10:00,30.75,30.76,30.7,30.71,273500.0,17.7659,17.7717,17.737,17.7428,273500.0
2009-12-04 11:20:00,30.71,30.73,30.63,30.63,164900.0,17.7428,17.7543,17.6966,17.6966,164900.0
2009-12-04 11:30:00,30.63,30.66,30.55,30.64,1001200.0,17.6966,17.7139,17.6503,17.7023,1001200.0
2009-12-04 11:40:00,30.64,30.64,30.39,30.45,1145300.0,17.7023,17.7023,17.5579,17.5926,1145300.0
2009-12-04 11:50:00,30.46,30.48,30.41,30.41,762600.0,17.5983,17.6099,17.5695,17.5695,762600.0
2009-12-04 12:00:00,30.41,30.44,30.38,30.42,401400.0,17.5695,17.5868,17.5521,17.5752,401400.0
2009-12-04 12:10:00,30.43,30.46,30.42,30.44,318200.0,17.581,17.5983,17.5752,17.5868,318200.0
2009-12-04 12:20:00,30.44,30.45,30.38,30.4,293700.0,17.5868,17.5926,17.5521,17.5637,293700.0
2009-12-04 12:30:00,30.4,30.5,30.39,30.48,375500.0,17.5637,17.6214,17.5579,17.6099,375500.0
2009-12-04 12:40:00,30.48,30.49,30.47,30.47,254900.0,17.6099,17.6157,17.6041,17.6041,254900.0
2009-12-04 12:50:00,30.48,30.53,30.48,30.5,182900.0,17.6099,17.6388,17.6099,17.6214,182900.0
2009-12-04 13:00:00,30.5,30.55,30.5,30.51,366400.0,17.6214,17.6503,17.6214,17.6272,366400.0
2009-12-04 13:10:00,30.5,30.51,30.45,30.48,308000.0,17.6214,17.6272,17.5926,17.6099,308000.0
2009-12-04 13:20:00,30.48,30.48,30.45,30.45,112300.0,17.6099,17.6099,17.5926,17.5926,112300.0
2009-12-04 13:30:00,30.45,30.48,30.45,30.47,105100.0,17.5926,17.6099,17.5926,17.6041,105100.0
2009-12-04 13:40:00,30.46,30.5,30.46,30.46,107900.0,17.5983,17.6214,17.5983,17.5983,107900.0
2009-12-04 13:50:00,30.45,30.46,30.39,30.39,247600.0,17.5926,17.5983,17.5579,17.5579,247600.0
2009-12-04 14:00:00,30.39,30.41,30.33,30.36,1096300.0,17.5579,17.5695,17.5232,17.5406,1096300.0
2009-12-04 14:10:00,30.36,30.4,30.34,30.34,198300.0,17.5406,17.5637,17.529,17.529,198300.0
2009-12-04 14:20:00,30.33,30.35,30.28,30.34,181500.0,17.5232,17.5348,17.4943,17.529,181500.0
2009-12-04 14:30:00,30.33,30.45,30.33,30.45,178100.0,17.5232,17.5926,17.5232,17.5926,178100.0
2009-12-04 14:40:00,30.45,30.49,30.44,30.45,199300.0,17.5926,17.6157,17.5868,17.5926,199300.0
2009-12-04 14:50:00,30.46,30.54,30.44,30.52,215700.0,17.5983,17.6446,17.5868,17.633,215700.0
2009-12-04 15:00:00,30.51,30.56,30.49,30.52,140500.0,17.6272,17.6561,17.6157,17.633,140500.0
2009-12-04 15:10:00,30.52,30.56,30.52,30.56,163900.0,17.633,17.6561,17.633,17.6561,163900.0
2009-12-04 15:20:00,30.55,30.6,30.55,30.58,336500.0,17.6503,17.6792,17.6503,17.6677,336500.0
2009-12-04 15:30:00,30.57,30.65,30.56,30.59,366800.0,17.6619,17.7081,17.6561,17.6734,366800.0
2009-12-04 15:40:00,30.58,30.68,30.56,30.67,445300.0,17.6677,17.7254,17.6561,17.7197,445300.0
2009-12-04 15:50:00,30.67,30.68,30.61,30.65,961700.0,17.7197,17.7254,17.685,17.7081,961700.0
2009-12-07 09:30:00,30.83,30.92,30.38,30.87,528800.0,17.8121,17.8641,17.5521,17.8352,528800.0
2009-12-07 09:40:00,30.88,30.99,30.85,30.93,732300.0,17.841,17.9045,17.8237,17.8699,732300.0
2009-12-07 09:50:00,30.93,30.94,30.88,30.94,525400.0,17.8699,17.8757,17.841,17.8757,525400.0
2009-12-07 10:00:00,30.94,30.95,30.83,30.87,257600.0,17.8757,17.8814,17.8121,17.8352,257600.0
2009-12-07 10:10:00,30.87,30.9,30.86,30.9,86400.0,17.8352,17.8526,17.8294,17.8526,86400.0
2009-12-07 10:20:00,30.9,30.91,30.87,30.91,136100.0,17.8526,17.8583,17.8352,17.8583,136100.0
2009-12-07 10:30:00,30.92,30.96,30.89,30.9,155000.0,17.8641,17.8872,17.8468,17.8526,155000.0
2009-12-07 10:40:00,30.9,30.9,30.85,30.86,93000.0,17.8526,17.8526,17.8237,17.8294,93000.0
2009-12-07 10:50:00,30.86,30.89,30.84,30.84,134400.0,17.8294,17.8468,17.8179,17.8179,134400.0
2009-12-07 11:00:00,30.85,30.85,30.8,30.83,172500.0,17.8237,17.8237,17.7948,17.8121,172500.0
2009-12-07 11:10:00,30.83,30.85,30.82,30.83,171300.0,17.8121,17.8237,17.8063,17.8121,171300.0
2009-12-07 11:20:00,30.83,30.85,30.82,30.84,107600.0,17.8121,17.8237,17.8063,17.8179,107600.0
2009-12-07 11:30:00,30.84,30.87,30.84,30.86,89200.0,17.8179,17.8352,17.8179,17.8294,89200.0
2009-12-07 11:40:00,30.87,30.9,30.86,30.89,107600.0,17.8352,17.8526,17.8294,17.8468,107600.0
2009-12-07 11:50:00,30.9,30.91,30.89,30.91,140800.0,17.8526,17.8583,17.8468,17.8583,140800.0
2009-12-07 12:00:00,30.91,30.96,30.91,30.96,237900.0,17.8583,17.8872,17.8583,17.8872,237900.0
2009-12-07 12:10:00,30.96,30.97,30.95,30.96,192100.0,17.8872,17.893,17.8814,17.8872,192100.0
2009-12-07 12:20:00,30.96,30.96,30.95,30.96,152100.0,17.8872,17.8872,17.8814,17.8872,152100.0
2009-12-07 12:30:00,30.96,31.02,30.94,31.0,262700.0,17.8872,17.9219,17.8757,17.9103,262700.0
2009-12-07 12:40:00,31.0,31.04,31.0,31.03,166600.0,17.9103,17.9334,17.9103,17.9277,166600.0
2009-12-07 12:50:00,31.03,31.04,31.01,31.03,90400.0,17.9277,17.9334,17.9161,17.9277,90400.0
2009-12-07 13:00:00,31.03,31.03,31.0,31.01,82500.0,17.9277,17.9277,17.9103,17.9161,82500.0
2009-12-07 13:10:00,31.01,31.05,31.0,31.05,89300.0,17.9161,17.9392,17.9103,17.9392,89300.0
2009-12-07 13:20:00,31.05,31.06,31.04,31.04,101700.0,17.9392,17.945,17.9334,17.9334,101700.0
2009-12-07 13:30:00,31.05,31.06,31.03,31.06,129900.0,17.9392,17.945,17.9277,17.945,129900.0
2009-12-07 13:40:00,31.06,31.07,31.05,31.06,74700.0,17.945,17.9508,17.9392,17.945,74700.0
2009-12-07 13:50:00,31.06,31.08,31.05,31.08,171900.0,17.945,17.9565,17.9392,17.9565,171900.0
2009-12-07 14:00:00,31.08,31.08,31.02,31.03,942000.0,17.9565,17.9565,17.9219,17.9277,942000.0
2009-12-07 14:10:00,31.03,31.07,31.03,31.05,180600.0,17.9277,17.9508,17.9277,17.9392,180600.0
2009-12-07 14:20:00,31.05,31.08,31.04,31.08,226300.0,17.9392,17.9565,17.9334,17.9565,226300.0
2009-12-07 14:30:00,31.07,31.08,30.93,30.94,1277600.0,17.9508,17.9565,17.8699,17.8757,1277600.0
2009-12-07 14:40:00,30.94,30.94,30.87,30.88,347400.0,17.8757,17.8757,17.8352,17.841,347400.0
2009-12-07 14:50:00,30.88,30.89,30.85,30.89,145100.0,17.841,17.8468,17.8237,17.8468,145100.0
2009-12-07 15:00:00,30.88,30.91,30.85,30.91,237400.0,17.841,17.8583,17.8237,17.8583,237400.0
2009-12-07 15:10:00,30.92,30.94,30.9,30.91,143900.0,17.8641,17.8757,17.8526,17.8583,143900.0
2009-12-07 15:20:00,30.91,30.91,30.87,30.9,129100.0,17.8583,17.8583,17.8352,17.8526,129100.0
2009-12-07 15:30:00,30.9,30.94,30.88,30.89,199800.0,17.8526,17.8757,17.841,17.8468,199800.0
2009-12-07 15:40:00,30.89,30.92,30.86,30.88,317300.0,17.8468,17.8641,17.8294,17.841,317300.0
2009-12-07 15:50:00,30.88,30.92,30.87,30.91,884000.0,17.841,17.8641,17.8352,17.8583,884000.0
2009-12-08 09:30:00,30.92,30.93,30.58,30.61,884800.0,17.8641,17.8699,17.6677,17.685,884800.0
2009-12-08 09:40:00,30.61,30.65,30.54,30.56,304900.0,17.685,17.7081,17.6446,17.6561,304900.0
2009-12-08 09:50:00,30.56,30.66,30.55,30.64,394700.0,17.6561,17.7139,17.6503,17.7023,394700.0
2009-12-08 10:00:00,30.62,30.77,30.61,30.75,391200.0,17.6908,17.7774,17.685,17.7659,391200.0
2009-12-08 10:10:00,30.76,30.87,30.75,30.86,259400.0,17.7717,17.8352,17.7659,17.8294,259400.0
2009-12-08 10:20:00,30.87,30.91,30.78,30.8,113500.0,17.8352,17.8583,17.7832,17.7948,113500.0
2009-12-08 10:30:00,30.8,30.89,30.78,30.88,232500.0,17.7948,17.8468,17.7832,17.841,232500.0
2009-12-08 10:40:00,30.88,30.91,30.8,30.81,430700.0,17.841,17.8583,17.7948,17.8006,430700.0
2009-12-08 10:50:00,30.8,30.81,30.75,30.8,213800.0,17.7948,17.8006,17.7659,17.7948,213800.0
2009-12-08 11:00:00,30.81,30.92,30.79,30.92,194600.0,17.8006,17.8641,17.789,17.8641,194600.0
2009-12-08 11:10:00,30.91,30.93,30.88,30.88,161900.0,17.8583,17.8699,17.841,17.841,161900.0
2009-12-08 11:20:00,30.88,30.9,30.84,30.86,187400.0,17.841,17.8526,17.8179,17.8294,187400.0
2009-12-08 11:30:00,30.87,30.9,30.86,30.88,57700.0,17.8352,17.8526,17.8294,17.841,57700.0
2009-12-08 11:40:00,30.89,30.92,30.88,30.9,142600.0,17.8468,17.8641,17.841,17.8526,142600.0
2009-12-08 11:50:00,30.9,30.9,30.85,30.86,101100.0,17.8526,17.8526,17.8237,17.8294,101100.0
2009-12-08 12:00:00,30.85,30.88,30.84,30.88,147900.0,17.8237,17.841,17.8179,17.841,147900.0
2009-12-08 12:10:00,30.88,30.9,30.85,30.87,96700.0,17.841,17.8526,17.8237,17.8352,96700.0
2009-12-08 12:20:00,30.87,30.89,30.84,30.85,74900.0,17.8352,17.8468,17.8179,17.8237,74900.0
2009-12-08 12:30:00,30.85,30.87,30.76,30.79,345300.0,17.8237,17.8352,17.7717,17.789,345300.0
2009-12-08 12:40:00,30.79,30.81,30.78,30.8,93700.0,17.789,17.8006,17.7832,17.7948,93700.0
2009-12-08 12:50:00,30.81,30.86,30.79,30.85,79600.0,17.8006,17.8294,17.789,17.8237,79600.0
2009-12-08 13:00:00,30.85,30.87,30.85,30.87,74700.0,17.8237,17.8352,17.8237,17.8352,74700.0
2009-12-08 13:10:00,30.86,30.87,30.79,30.8,231900.0,17.8294,17.8352,17.789,17.7948,231900.0
2009-12-08 13:20:00,30.8,30.8,30.74,30.76,106800.0,17.7948,17.7948,17.7601,17.7717,106800.0
2009-12-08 13:30:00,30.75,30.8,30.75,30.78,114700.0,17.7659,17.7948,17.7659,17.7832,114700.0
2009-12-08 13:40:00,30.77,30.8,30.75,30.79,212200.0,17.7774,17.7948,17.7659,17.789,212200.0
2009-12-08 13:50:00,30.79,30.79,30.77,30.78,156100.0,17.789,17.789,17.7774,17.7832,156100.0
2009-12-08 14:00:00,30.77,30.78,30.73,30.77,542900.0,17.7774,17.7832,17.7543,17.7774,542900.0
2009-12-08 14:10:00,30.77,30.78,30.75,30.75,147300.0,17.7774,17.7832,17.7659,17.7659,147300.0
2009-12-08 14:20:00,30.75,30.75,30.7,30.72,134900.0,17.7659,17.7659,17.737,17.7486,134900.0
2009-12-08 14:30:00,30.72,30.76,30.71,30.74,296900.0,17.7486,17.7717,17.7428,17.7601,296900.0
2009-12-08 14:40:00,30.74,30.76,30.72,30.74,125100.0,17.7601,17.7717,17.7486,17.7601,125100.0
2009-12-08 14:50:00,30.75,30.75,30.71,30.74,295600.0,17.7659,17.7659,17.7428,17.7601,295600.0
2009-12-08 15:00:00,30.74,30.77,30.72,30.77,304700.0,17.7601,17.7774,17.7486,17.7774,304700.0
2009-12-08 15:10:00,30.77,30.79,30.76,30.77,400400.0,17.7774,17.789,17.7717,17.7774,400400.0
2009-12-08 15:20:00,30.78,30.82,30.77,30.81,433300.0,17.7832,17.8063,17.7774,17.8006,433300.0
2009-12-08 15:30:00,30.8,30.84,30.77,30.78,416500.0,17.7948,17.8179,17.7774,17.7832,416500.0
2009-12-08 15:40:00,30.79,30.86,30.78,30.84,479300.0,17.789,17.8294,17.7832,17.8179,479300.0
2009-12-08 15:50:00,30.84,30.84,30.77,30.79,1356200.0,17.8179,17.8179,17.7774,17.789,1356200.0
2009-12-09 09:30:00,30.84,30.9,30.82,30.87,174800.0,17.8179,17.8526,17.8063,17.8352,174800.0
2009-12-09 09:40:00,30.87,30.88,30.74,30.77,276900.0,17.8352,17.841,17.7601,17.7774,276900.0
2009-12-09 09:50:00,30.78,30.8,30.76,30.77,156300.0,17.7832,17.7948,17.7717,17.7774,156300.0
2009-12-09 10:00:00,30.78,30.79,30.77,30.79,364600.0,17.7832,17.789,17.7774,17.789,364600.0
2009-12-09 10:10:00,30.79,30.79,30.75,30.76,475300.0,17.789,17.789,17.7659,17.7717,475300.0
2009-12-09 10:20:00,30.76,30.77,30.74,30.76,61800.0,17.7717,17.7774,17.7601,17.7717,61800.0
2009-12-09 10:30:00,30.77,30.79,30.71,30.74,412500.0,17.7774,17.789,17.7428,17.7601,412500.0
2009-12-09 10:40:00,30.74,30.8,30.74,30.78,528500.0,17.7601,17.7948,17.7601,17.7832,528500.0
2009-12-09 10:50:00,30.79,30.81,30.75,30.78,251100.0,17.789,17.8006,17.7659,17.7832,251100.0
2009-12-09 11:00:00,30.78,30.8,30.77,30.8,117200.0,17.7832,17.7948,17.7774,17.7948,117200.0
2009-12-09 11:10:00,30.8,30.83,30.79,30.82,90600.0,17.7948,17.8121,17.789,17.8063,90600.0
2009-12-09 11:20:00,30.82,30.82,30.8,30.81,60000.0,17.8063,17.8063,17.7948,17.8006,60000.0
2009-12-09 11:30:00,30.8,30.81,30.78,30.79,99600.0,17.7948,17.8006,17.7832,17.789,99600.0
2009-12-09 11:40:00,30.8,30.81,30.79,30.8,51800.0,17.7948,17.8006,17.789,17.7948,51800.0
2009-12-09 11:50:00,30.8,30.82,30.8,30.81,67900.0,17.7948,17.8063,17.7948,17.8006,67900.0
2009-12-09 12:00:00,30.82,30.82,30.79,30.81,104300.0,17.8063,17.8063,17.789,17.8006,104300.0
2009-12-09 12:10:00,30.82,30.83,30.78,30.78,66900.0,17.8063,17.8121,17.7832,17.7832,66900.0
2009-12-09 12:20:00,30.79,30.79,30.75,30.78,97400.0,17.789,17.789,17.7659,17.7832,97400.0
2009-12-09 12:30:00,30.78,30.79,30.77,30.78,53000.0,17.7832,17.789,17.7774,17.7832,53000.0
2009-12-09 12:40:00,30.77,30.78,30.76,30.77,96000.0,17.7774,17.7832,17.7717,17.7774,96000.0
2009-12-09 12:50:00,30.76,30.8,30.75,30.8,125500.0,17.7717,17.7948,17.7659,17.7948,125500.0
2009-12-09 13:00:00,30.79,30.79,30.69,30.69,400400.0,17.789,17.789,17.7312,17.7312,400400.0
2009-12-09 13:10:00,30.69,30.71,30.67,30.71,205600.0,17.7312,17.7428,17.7197,17.7428,205600.0
2009-12-09 13:20:00,30.7,30.72,30.69,30.71,143200.0,17.737,17.7486,17.7312,17.7428,143200.0
2009-12-09 13:30:00,30.71,30.72,30.7,30.71,69800.0,17.7428,17.7486,17.737,17.7428,69800.0
2009-12-09 13:40:00,30.71,30.71,30.65,30.7,113100.0,17.7428,17.7428,17.7081,17.737,113100.0
2009-12-09 13:50:00,30.7,30.77,30.7,30.74,188500.0,17.737,17.7774,17.737,17.7601,188500.0
2009-12-09 14:00:00,30.73,30.83,30.73,30.82,466800.0,17.7543,17.8121,17.7543,17.8063,466800.0
2009-12-09 14:10:00,30.82,30.82,30.8,30.8,124800.0,17.8063,17.8063,17.7948,17.7948,124800.0
2009-12-09 14:20:00,30.8,30.81,30.76,30.78,151300.0,17.7948,17.8006,17.7717,17.7832,151300.0
2009-12-09 14:30:00,30.78,30.84,30.77,30.83,233000.0,17.7832,17.8179,17.7774,17.8121,233000.0
2009-12-09 14:40:00,30.83,30.84,30.83,30.83,89500.0,17.8121,17.8179,17.8121,17.8121,89500.0
2009-12-09 14:50:00,30.83,30.84,30.8,30.82,189900.0,17.8121,17.8179,17.7948,17.8063,189900.0
2009-12-09 15:00:00,30.8,30.86,30.8,30.85,336500.0,17.7948,17.8294,17.7948,17.8237,336500.0
2009-12-09 15:10:00,30.85,30.9,30.84,30.88,539300.0,17.8237,17.8526,17.8179,17.841,539300.0
2009-12-09 15:20:00,30.87,30.91,30.87,30.89,349300.0,17.8352,17.8583,17.8352,17.8468,349300.0
2009-12-09 15:30:00,30.89,30.9,30.87,30.88,274800.0,17.8468,17.8526,17.8352,17.841,274800.0
2009-12-09 15:40:00,30.88,30.91,30.87,30.91,355000.0,17.841,17.8583,17.8352,17.8583,355000.0
2009-12-09 15:50:00,30.91,30.92,30.87,30.9,857200.0,17.8583,17.8641,17.8352,17.8526,857200.0
2009-12-10 09:30:00,31.0,31.34,31.0,31.33,351100.0,17.9103,18.1068,17.9103,18.101,351100.0
2009-12-10 09:40:00,31.34,31.37,31.25,31.29,465500.0,18.1068,18.1241,18.0548,18.0779,465500.0
2009-12-10 09:50:00,31.29,31.29,31.2,31.2,329400.0,18.0779,18.0779,18.0259,18.0259,329400.0
2009-12-10 10:00:00,31.21,31.22,31.1,31.11,462200.0,18.0317,18.0374,17.9681,17.9739,462200.0
2009-12-10 10:10:00,31.11,31.13,31.0,31.01,365600.0,17.9739,17.9854,17.9103,17.9161,365600.0
2009-12-10 10:20:00,31.01,31.13,30.99,31.11,164600.0,17.9161,17.9854,17.9045,17.9739,164600.0
2009-12-10 10:30:00,31.11,31.17,31.11,31.16,379100.0,17.9739,18.0085,17.9739,18.0028,379100.0
2009-12-10 10:40:00,31.16,31.19,31.15,31.18,89100.0,18.0028,18.0201,17.997,18.0143,89100.0
2009-12-10 10:50:00,31.18,31.19,31.16,31.18,92900.0,18.0143,18.0201,18.0028,18.0143,92900.0
2009-12-10 11:00:00,31.17,31.18,31.15,31.16,149300.0,18.0085,18.0143,17.997,18.0028,149300.0
2009-12-10 11:10:00,31.16,31.22,31.15,31.21,239000.0,18.0028,18.0374,17.997,18.0317,239000.0
2009-12-10 11:20:00,31.21,31.21,31.13,31.16,119700.0,18.0317,18.0317,17.9854,18.0028,119700.0
2009-12-10 11:30:00,31.16,31.17,31.13,31.15,154000.0,18.0028,18.0085,17.9854,17.997,154000.0
2009-12-10 11:40:00,31.15,31.16,31.13,31.16,80600.0,17.997,18.0028,17.9854,18.0028,80600.0
2009-12-10 11:50:00,31.15,31.16,31.1,31.1,154300.0,17.997,18.0028,17.9681,17.9681,154300.0
2009-12-10 12:00:00,31.1,31.12,31.09,31.09,132200.0,17.9681,17.9797,17.9623,17.9623,132200.0
2009-12-10 12:10:00,31.09,31.1,31.07,31.08,184600.0,17.9623,17.9681,17.9508,17.9565,184600.0
2009-12-10 12:20:00,31.09,31.12,31.07,31.12,202400.0,17.9623,17.9797,17.9508,17.9797,202400.0
2009-12-10 12:30:00,31.12,31.14,31.11,31.14,152900.0,17.9797,17.9912,17.9739,17.9912,152900.0
2009-12-10 12:40:00,31.14,31.2,31.14,31.2,238300.0,17.9912,18.0259,17.9912,18.0259,238300.0
2009-12-10 12:50:00,31.2,31.24,31.19,31.24,271100.0,18.0259,18.049,18.0201,18.049,271100.0
2009-12-10 13:00:00,31.24,31.24,31.18,31.2,299800.0,18.049,18.049,18.0143,18.0259,299800.0
2009-12-10 13:10:00,31.2,31.23,31.2,31.23,306100.0,18.0259,18.0432,18.0259,18.0432,306100.0
2009-12-10 13:20:00,31.23,31.25,31.22,31.24,368900.0,18.0432,18.0548,18.0374,18.049,368900.0
2009-12-10 13:30:00,31.25,31.28,31.24,31.27,567900.0,18.0548,18.0721,18.049,18.0663,567900.0
2009-12-10 13:40:00,31.28,31.29,31.26,31.27,363100.0,18.0721,18.0779,18.0605,18.0663,363100.0
2009-12-10 13:50:00,31.28,31.31,31.27,31.3,504500.0,18.0721,18.0894,18.0663,18.0837,504500.0
2009-12-10 14:00:00,31.3,31.3,31.25,31.26,544600.0,18.0837,18.0837,18.0548,18.0605,544600.0
2009-12-10 14:10:00,31.26,31.3,31.25,31.3,468700.0,18.0605,18.0837,18.0548,18.0837,468700.0
2009-12-10 14:20:00,31.3,31.32,31.3,31.32,560700.0,18.0837,18.0952,18.0837,18.0952,560700.0
2009-12-10 14:30:00,31.32,31.33,31.28,31.28,105900.0,18.0952,18.101,18.0721,18.0721,105900.0
2009-12-10 14:40:00,31.29,31.29,31.26,31.26,161300.0,18.0779,18.0779,18.0605,18.0605,161300.0
2009-12-10 14:50:00,31.27,31.27,31.25,31.25,87000.0,18.0663,18.0663,18.0548,18.0548,87000.0
2009-12-10 15:00:00,31.26,31.26,31.22,31.22,151800.0,18.0605,18.0605,18.0374,18.0374,151800.0
2009-12-10 15:10:00,31.23,31.24,31.22,31.23,87000.0,18.0432,18.049,18.0374,18.0432,87000.0
2009-12-10 15:20:00,31.23,31.23,31.19,31.21,291500.0,18.0432,18.0432,18.0201,18.0317,291500.0
2009-12-10 15:30:00,31.21,31.24,31.2,31.24,409300.0,18.0317,18.049,18.0259,18.049,409300.0
2009-12-10 15:40:00,31.24,31.25,31.22,31.25,304900.0,18.049,18.0548,18.0374,18.0548,304900.0
2009-12-10 15:50:00,31.25,31.29,31.24,31.27,872500.0,18.0548,18.0779,18.049,18.0663,872500.0
2009-12-11 09:30:00,31.43,31.48,31.37,31.38,628600.0,18.1588,18.1876,18.1241,18.1299,628600.0
2009-12-11 09:40:00,31.38,31.4,31.28,31.32,194200.0,18.1299,18.1414,18.0721,18.0952,194200.0
2009-12-11 09:50:00,31.32,31.46,31.3,31.43,371000.0,18.0952,18.1761,18.0837,18.1588,371000.0
2009-12-11 10:00:00,31.44,31.49,31.42,31.46,226800.0,18.1645,18.1934,18.153,18.1761,226800.0
2009-12-11 10:10:00,31.46,31.56,31.46,31.53,360900.0,18.1761,18.2339,18.1761,18.2165,360900.0
2009-12-11 10:20:00,31.54,31.55,31.49,31.55,339100.0,18.2223,18.2281,18.1934,18.2281,339100.0
2009-12-11 10:30:00,31.55,31.6,31.53,31.59,559600.0,18.2281,18.257,18.2165,18.2512,559600.0
2009-12-11 10:40:00,31.59,31.59,31.56,31.57,294100.0,18.2512,18.2512,18.2339,18.2396,294100.0
2009-12-11 10:50:00,31.57,31.61,31.57,31.61,237200.0,18.2396,18.2628,18.2396,18.2628,237200.0
2009-12-11 11:00:00,31.6,31.61,31.53,31.53,260300.0,18.257,18.2628,18.2165,18.2165,260300.0
2009-12-11 11:10:00,31.52,31.53,31.49,31.5,773100.0,18.2108,18.2165,18.1934,18.1992,773100.0
2009-12-11 11:20:00,31.5,31.5,31.46,31.5,249500.0,18.1992,18.1992,18.1761,18.1992,249500.0
2009-12-11 11:30:00,31.5,31.53,31.48,31.53,85700.0,18.1992,18.2165,18.1876,18.2165,85700.0
2009-12-11 11:40:00,31.53,31.53,31.47,31.5,131200.0,18.2165,18.2165,18.1819,18.1992,131200.0
2009-12-11 11:50:00,31.51,31.53,31.49,31.52,100200.0,18.205,18.2165,18.1934,18.2108,100200.0
2009-12-11 12:00:00,31.52,31.58,31.51,31.58,240800.0,18.2108,18.2454,18.205,18.2454,240800.0
2009-12-11 12:10:00,31.58,31.6,31.56,31.57,89000.0,18.2454,18.257,18.2339,18.2396,89000.0
2009-12-11 12:20:00,31.57,31.57,31.55,31.55,94200.0,18.2396,18.2396,18.2281,18.2281,94200.0
2009-12-11 12:30:00,31.56,31.59,31.55,31.59,97400.0,18.2339,18.2512,18.2281,18.2512,97400.0
2009-12-11 12:40:00,31.59,31.59,31.57,31.59,44000.0,18.2512,18.2512,18.2396,18.2512,44000.0
2009-12-11 12:50:00,31.59,31.62,31.59,31.61,181600.0,18.2512,18.2685,18.2512,18.2628,181600.0
2009-12-11 13:00:00,31.61,31.64,31.61,31.63,222100.0,18.2628,18.2801,18.2628,18.2743,222100.0
2009-12-11 13:10:00,31.63,31.64,31.62,31.64,73000.0,18.2743,18.2801,18.2685,18.2801,73000.0
2009-12-11 13:20:00,31.64,31.64,31.62,31.63,240400.0,18.2801,18.2801,18.2685,18.2743,240400.0
2009-12-11 13:30:00,31.63,31.67,31.62,31.67,336900.0,18.2743,18.2974,18.2685,18.2974,336900.0
2009-12-11 13:40:00,31.67,31.69,31.65,31.69,419800.0,18.2974,18.309,18.2859,18.309,419800.0
2009-12-11 13:50:00,31.69,31.71,31.68,31.7,337100.0,18.309,18.3205,18.3032,18.3148,337100.0
2009-12-11 14:00:00,31.71,31.79,31.7,31.79,248400.0,18.3205,18.3668,18.3148,18.3668,248400.0
2009-12-11 14:10:00,31.79,31.81,31.78,31.8,249300.0,18.3668,18.3783,18.361,18.3725,249300.0
2009-12-11 14:20:00,31.81,31.82,31.78,31.79,322700.0,18.3783,18.3841,18.361,18.3668,322700.0
2009-12-11 14:30:00,31.79,31.8,31.77,31.78,363300.0,18.3668,18.3725,18.3552,18.361,363300.0
2009-12-11 14:40:00,31.78,31.78,31.73,31.76,426900.0,18.361,18.361,18.3321,18.3494,426900.0
2009-12-11 14:50:00,31.76,31.76,31.73,31.74,167600.0,18.3494,18.3494,18.3321,18.3379,167600.0
2009-12-11 15:00:00,31.74,31.75,31.7,31.71,512700.0,18.3379,18.3436,18.3148,18.3205,512700.0
2009-12-11 15:10:00,31.71,31.73,31.7,31.72,276900.0,18.3205,18.3321,18.3148,18.3263,276900.0
2009-12-11 15:20:00,31.72,31.76,31.71,31.76,423900.0,18.3263,18.3494,18.3205,18.3494,423900.0
2009-12-11 15:30:00,31.76,31.78,31.76,31.78,195500.0,18.3494,18.361,18.3494,18.361,195500.0
2009-12-11 15:40:00,31.78,31.78,31.73,31.76,366800.0,18.361,18.361,18.3321,18.3494,366800.0
2009-12-11 15:50:00,31.76,31.81,31.74,31.81,1413000.0,18.3494,18.3783,18.3379,18.3783,1413000.0
2009-12-14 09:30:00,32.02,32.08,31.95,31.97,482900.0,18.4996,18.5343,18.4592,18.4707,482900.0
2009-12-14 09:40:00,31.97,31.97,31.85,31.86,417800.0,18.4707,18.4707,18.4014,18.4072,417800.0
2009-12-14 09:50:00,31.86,31.89,31.82,31.82,410700.0,18.4072,18.4245,18.3841,18.3841,410700.0
2009-12-14 10:00:00,31.83,31.87,31.8,31.86,369400.0,18.3899,18.413,18.3725,18.4072,369400.0
2009-12-14 10:10:00,31.87,31.95,31.86,31.95,413500.0,18.413,18.4592,18.4072,18.4592,413500.0
2009-12-14 10:20:00,31.95,31.95,31.9,31.93,308900.0,18.4592,18.4592,18.4303,18.4476,308900.0
2009-12-14 10:30:00,31.92,31.96,31.92,31.92,139500.0,18.4419,18.465,18.4419,18.4419,139500.0
2009-12-14 10:40:00,31.92,31.92,31.87,31.89,130000.0,18.4419,18.4419,18.413,18.4245,130000.0
2009-12-14 10:50:00,31.89,32.06,31.88,32.03,1281600.0,18.4245,18.5227,18.4187,18.5054,1281600.0
2009-12-14 11:00:00,32.03,32.04,31.94,31.97,675100.0,18.5054,18.5112,18.4534,18.4707,675100.0
2009-12-14 11:10:00,31.96,31.97,31.93,31.94,200200.0,18.465,18.4707,18.4476,18.4534,200200.0
2009-12-14 11:20:00,31.93,31.98,31.92,31.97,155800.0,18.4476,18.4765,18.4419,18.4707,155800.0
2009-12-14 11:30:00,31.96,32.0,31.95,32.0,157400.0,18.465,18.4881,18.4592,18.4881,157400.0
2009-12-14 11:40:00,32.0,32.01,31.94,31.94,92600.0,18.4881,18.4939,18.4534,18.4534,92600.0
2009-12-14 11:50:00,31.94,31.95,31.92,31.94,155300.0,18.4534,18.4592,18.4419,18.4534,155300.0
2009-12-14 12:00:00,31.94,31.96,31.93,31.95,511100.0,18.4534,18.465,18.4476,18.4592,511100.0
2009-12-14 12:10:00,31.94,31.95,31.93,31.94,127600.0,18.4534,18.4592,18.4476,18.4534,127600.0
2009-12-14 12:20:00,31.95,31.95,31.93,31.93,111500.0,18.4592,18.4592,18.4476,18.4476,111500.0
2009-12-14 12:30:00,31.93,31.95,31.93,31.95,228900.0,18.4476,18.4592,18.4476,18.4592,228900.0
2009-12-14 12:40:00,31.95,31.96,31.94,31.94,82100.0,18.4592,18.465,18.4534,18.4534,82100.0
2009-12-14 12:50:00,31.94,31.95,31.88,31.89,334500.0,18.4534,18.4592,18.4187,18.4245,334500.0
2009-12-14 13:00:00,31.87,31.88,31.83,31.83,263100.0,18.413,18.4187,18.3899,18.3899,263100.0
2009-12-14 13:10:00,31.83,31.83,31.8,31.81,161600.0,18.3899,18.3899,18.3725,18.3783,161600.0
2009-12-14 13:20:00,31.81,31.82,31.8,31.82,105800.0,18.3783,18.3841,18.3725,18.3841,105800.0
2009-12-14 13:30:00,31.81,31.82,31.77,31.77,70900.0,18.3783,18.3841,18.3552,18.3552,70900.0
2009-12-14 13:40:00,31.78,31.86,31.76,31.85,1040900.0,18.361,18.4072,18.3494,18.4014,1040900.0
2009-12-14 13:50:00,31.85,31.93,31.85,31.92,2017700.0,18.4014,18.4476,18.4014,18.4419,2017700.0
2009-12-14 14:00:00,31.93,31.94,31.91,31.94,132800.0,18.4476,18.4534,18.4361,18.4534,132800.0
2009-12-14 14:10:00,31.94,31.96,31.93,31.95,99300.0,18.4534,18.465,18.4476,18.4592,99300.0
2009-12-14 14:20:00,31.95,31.96,31.95,31.95,54000.0,18.4592,18.465,18.4592,18.4592,54000.0
2009-12-14 14:30:00,31.95,31.98,31.95,31.97,139600.0,18.4592,18.4765,18.4592,18.4707,139600.0
2009-12-14 14:40:00,31.97,31.98,31.95,31.96,63000.0,18.4707,18.4765,18.4592,18.465,63000.0
2009-12-14 14:50:00,31.95,31.96,31.92,31.93,213800.0,18.4592,18.465,18.4419,18.4476,213800.0
2009-12-14 15:00:00,31.93,31.94,31.92,31.94,64700.0,18.4476,18.4534,18.4419,18.4534,64700.0
2009-12-14 15:10:00,31.94,31.95,31.92,31.92,272400.0,18.4534,18.4592,18.4419,18.4419,272400.0
2009-12-14 15:20:00,31.92,31.93,31.87,31.88,179100.0,18.4419,18.4476,18.413,18.4187,179100.0
2009-12-14 15:30:00,31.88,31.93,31.88,31.92,150800.0,18.4187,18.4476,18.4187,18.4419,150800.0
2009-12-14 15:40:00,31.92,31.94,31.91,31.94,283100.0,18.4419,18.4534,18.4361,18.4534,283100.0
2009-12-14 15:50:00,31.94,31.94,31.9,31.92,585200.0,18.4534,18.4534,18.4303,18.4419,585200.0
2009-12-15 09:30:00,31.83,31.87,31.68,31.69,297400.0,18.3899,18.413,18.3032,18.309,297400.0
2009-12-15 09:40:00,31.68,31.73,31.67,31.68,130800.0,18.3032,18.3321,18.2974,18.3032,130800.0
2009-12-15 09:50:00,31.68,31.69,31.65,31.65,130700.0,18.3032,18.309,18.2859,18.2859,130700.0
2009-12-15 10:00:00,31.65,31.71,31.63,31.71,272700.0,18.2859,18.3205,18.2743,18.3205,272700.0
2009-12-15 10:10:00,31.7,31.73,31.68,31.73,75500.0,18.3148,18.3321,18.3032,18.3321,75500.0
2009-12-15 10:20:00,31.73,31.75,31.72,31.73,51500.0,18.3321,18.3436,18.3263,18.3321,51500.0
2009-12-15 10:30:00,31.74,31.75,31.72,31.75,97900.0,18.3379,18.3436,18.3263,18.3436,97900.0
2009-12-15 10:40:00,31.75,31.8,31.74,31.8,179600.0,18.3436,18.3725,18.3379,18.3725,179600.0
2009-12-15 10:50:00,31.8,31.82,31.74,31.74,160200.0,18.3725,18.3841,18.3379,18.3379,160200.0
2009-12-15 11:00:00,31.75,31.78,31.74,31.78,117000.0,18.3436,18.361,18.3379,18.361,117000.0
2009-12-15 11:10:00,31.78,31.79,31.74,31.74,206000.0,18.361,18.3668,18.3379,18.3379,206000.0
2009-12-15 11:20:00,31.75,31.79,31.74,31.78,147000.0,18.3436,18.3668,18.3379,18.361,147000.0
2009-12-15 11:30:00,31.78,31.8,31.76,31.8,75000.0,18.361,18.3725,18.3494,18.3725,75000.0
2009-12-15 11:40:00,31.79,31.81,31.78,31.8,116800.0,18.3668,18.3783,18.361,18.3725,116800.0
2009-12-15 11:50:00,31.8,31.84,31.8,31.84,73800.0,18.3725,18.3956,18.3725,18.3956,73800.0
2009-12-15 12:00:00,31.84,31.84,31.8,31.82,71900.0,18.3956,18.3956,18.3725,18.3841,71900.0
2009-12-15 12:10:00,31.81,31.82,31.8,31.81,49500.0,18.3783,18.3841,18.3725,18.3783,49500.0
2009-12-15 12:20:00,31.81,31.81,31.75,31.75,67600.0,18.3783,18.3783,18.3436,18.3436,67600.0
2009-12-15 12:30:00,31.76,31.77,31.74,31.74,305000.0,18.3494,18.3552,18.3379,18.3379,305000.0
2009-12-15 12:40:00,31.74,31.75,31.73,31.75,102500.0,18.3379,18.3436,18.3321,18.3436,102500.0
2009-12-15 12:50:00,31.74,31.76,31.73,31.76,59800.0,18.3379,18.3494,18.3321,18.3494,59800.0
2009-12-15 13:00:00,31.76,31.76,31.72,31.75,97500.0,18.3494,18.3494,18.3263,18.3436,97500.0
2009-12-15 13:10:00,31.75,31.77,31.75,31.76,70800.0,18.3436,18.3552,18.3436,18.3494,70800.0
2009-12-15 13:20:00,31.76,31.76,31.73,31.74,61200.0,18.3494,18.3494,18.3321,18.3379,61200.0
2009-12-15 13:30:00,31.75,31.76,31.74,31.76,244500.0,18.3436,18.3494,18.3379,18.3494,244500.0
2009-12-15 13:40:00,31.76,31.8,31.76,31.8,97600.0,18.3494,18.3725,18.3494,18.3725,97600.0
2009-12-15 13:50:00,31.8,31.81,31.78,31.8,55100.0,18.3725,18.3783,18.361,18.3725,55100.0
2009-12-15 14:00:00,31.8,31.82,31.79,31.81,65100.0,18.3725,18.3841,18.3668,18.3783,65100.0
2009-12-15 14:10:00,31.82,31.84,31.81,31.84,298500.0,18.3841,18.3956,18.3783,18.3956,298500.0
2009-12-15 14:20:00,31.84,31.84,31.81,31.82,82600.0,18.3956,18.3956,18.3783,18.3841,82600.0
2009-12-15 14:30:00,31.82,31.83,31.81,31.82,77600.0,18.3841,18.3899,18.3783,18.3841,77600.0
2009-12-15 14:40:00,31.82,31.83,31.82,31.83,38300.0,18.3841,18.3899,18.3841,18.3899,38300.0
2009-12-15 14:50:00,31.83,31.84,31.8,31.84,93000.0,18.3899,18.3956,18.3725,18.3956,93000.0
2009-12-15 15:00:00,31.83,31.85,31.83,31.83,77200.0,18.3899,18.4014,18.3899,18.3899,77200.0
2009-12-15 15:10:00,31.83,31.83,31.81,31.81,82100.0,18.3899,18.3899,18.3783,18.3783,82100.0
2009-12-15 15:20:00,31.81,31.84,31.79,31.82,318300.0,18.3783,18.3956,18.3668,18.3841,318300.0
2009-12-15 15:30:00,31.83,31.83,31.75,31.78,787900.0,18.3899,18.3899,18.3436,18.361,787900.0
2009-12-15 15:40:00,31.78,31.78,31.72,31.75,487900.0,18.361,18.361,18.3263,18.3436,487900.0
2009-12-15 15:50:00,31.75,31.82,31.75,31.81,829900.0,18.3436,18.3841,18.3436,18.3783,829900.0
2009-12-16 09:30:00,31.87,31.95,31.82,31.94,193300.0,18.413,18.4592,18.3841,18.4534,193300.0
2009-12-16 09:40:00,31.94,31.95,31.77,31.87,277400.0,18.4534,18.4592,18.3552,18.413,277400.0
2009-12-16 09:50:00,31.87,31.92,31.83,31.84,229100.0,18.413,18.4419,18.3899,18.3956,229100.0
2009-12-16 10:00:00,31.83,31.88,31.83,31.84,81400.0,18.3899,18.4187,18.3899,18.3956,81400.0
2009-12-16 10:10:00,31.84,31.86,31.79,31.82,208200.0,18.3956,18.4072,18.3668,18.3841,208200.0
2009-12-16 10:20:00,31.82,31.82,31.67,31.68,994300.0,18.3841,18.3841,18.2974,18.3032,994300.0
2009-12-16 10:30:00,31.68,31.77,31.68,31.73,576700.0,18.3032,18.3552,18.3032,18.3321,576700.0
2009-12-16 10:40:00,31.73,31.74,31.72,31.74,132400.0,18.3321,18.3379,18.3263,18.3379,132400.0
2009-12-16 10:50:00,31.73,31.75,31.73,31.75,114800.0,18.3321,18.3436,18.3321,18.3436,114800.0
2009-12-16 11:00:00,31.75,31.75,31.72,31.73,116500.0,18.3436,18.3436,18.3263,18.3321,116500.0
2009-12-16 11:10:00,31.74,31.75,31.73,31.75,189900.0,18.3379,18.3436,18.3321,18.3436,189900.0
2009-12-16 11:20:00,31.74,31.75,31.73,31.75,80700.0,18.3379,18.3436,18.3321,18.3436,80700.0
2009-12-16 11:30:00,31.75,31.77,31.74,31.75,303400.0,18.3436,18.3552,18.3379,18.3436,303400.0
2009-12-16 11:40:00,31.75,31.77,31.73,31.75,255100.0,18.3436,18.3552,18.3321,18.3436,255100.0
2009-12-16 11:50:00,31.75,31.78,31.73,31.75,314800.0,18.3436,18.361,18.3321,18.3436,314800.0
2009-12-16 12:00:00,31.75,31.75,31.73,31.74,96700.0,18.3436,18.3436,18.3321,18.3379,96700.0
2009-12-16 12:10:00,31.73,31.75,31.73,31.74,103200.0,18.3321,18.3436,18.3321,18.3379,103200.0
2009-12-16 12:20:00,31.74,31.75,31.73,31.75,168900.0,18.3379,18.3436,18.3321,18.3436,168900.0
2009-12-16 12:30:00,31.75,31.75,31.72,31.73,163000.0,18.3436,18.3436,18.3263,18.3321,163000.0
2009-12-16 12:40:00,31.73,31.74,31.7,31.71,372600.0,18.3321,18.3379,18.3148,18.3205,372600.0
2009-12-16 12:50:00,31.7,31.72,31.7,31.72,127300.0,18.3148,18.3263,18.3148,18.3263,127300.0
2009-12-16 13:00:00,31.72,31.74,31.71,31.73,49300.0,18.3263,18.3379,18.3205,18.3321,49300.0
2009-12-16 13:10:00,31.73,31.74,31.72,31.72,53000.0,18.3321,18.3379,18.3263,18.3263,53000.0
2009-12-16 13:20:00,31.73,31.73,31.71,31.73,48400.0,18.3321,18.3321,18.3205,18.3321,48400.0
2009-12-16 13:30:00,31.73,31.73,31.72,31.73,169900.0,18.3321,18.3321,18.3263,18.3321,169900.0
2009-12-16 13:40:00,31.72,31.73,31.71,31.72,91200.0,18.3263,18.3321,18.3205,18.3263,91200.0
2009-12-16 13:50:00,31.72,31.72,31.7,31.71,118300.0,18.3263,18.3263,18.3148,18.3205,118300.0
2009-12-16 14:00:00,31.72,31.72,31.7,31.71,46200.0,18.3263,18.3263,18.3148,18.3205,46200.0
2009-12-16 14:10:00,31.71,31.78,31.71,31.76,216400.0,18.3205,18.361,18.3205,18.3494,216400.0
2009-12-16 14:20:00,31.77,31.78,31.68,31.76,104900.0,18.3552,18.361,18.3032,18.3494,104900.0
2009-12-16 14:30:00,31.76,31.78,31.72,31.78,87800.0,18.3494,18.361,18.3263,18.361,87800.0
2009-12-16 14:40:00,31.78,31.79,31.72,31.74,63600.0,18.361,18.3668,18.3263,18.3379,63600.0
2009-12-16 14:50:00,31.71,31.73,31.66,31.72,461300.0,18.3205,18.3321,18.2916,18.3263,461300.0
2009-12-16 15:00:00,31.71,31.71,31.65,31.68,129800.0,18.3205,18.3205,18.2859,18.3032,129800.0
2009-12-16 15:10:00,31.67,31.72,31.66,31.72,70400.0,18.2974,18.3263,18.2916,18.3263,70400.0
2009-12-16 15:20:00,31.72,31.73,31.65,31.65,157400.0,18.3263,18.3321,18.2859,18.2859,157400.0
2009-12-16 15:30:00,31.66,31.67,31.62,31.66,1107100.0,18.2916,18.2974,18.2685,18.2916,1107100.0
2009-12-16 15:40:00,31.66,31.7,31.65,31.7,789600.0,18.2916,18.3148,18.2859,18.3148,789600.0
2009-12-16 15:50:00,31.71,31.71,31.66,31.67,1293000.0,18.3205,18.3205,18.2916,18.2974,1293000.0
2009-12-17 09:30:00,31.52,31.56,31.36,31.52,841300.0,18.2108,18.2339,18.1183,18.2108,841300.0
2009-12-17 09:40:00,31.52,31.54,31.49,31.51,494600.0,18.2108,18.2223,18.1934,18.205,494600.0
2009-12-17 09:50:00,31.5,31.51,31.36,31.39,199700.0,18.1992,18.205,18.1183,18.1356,199700.0
2009-12-17 10:00:00,31.39,31.47,31.37,31.46,267800.0,18.1356,18.1819,18.1241,18.1761,267800.0
2009-12-17 10:10:00,31.46,31.51,31.44,31.51,68700.0,18.1761,18.205,18.1645,18.205,68700.0
2009-12-17 10:20:00,31.51,31.58,31.49,31.57,318300.0,18.205,18.2454,18.1934,18.2396,318300.0
2009-12-17 10:30:00,31.57,31.6,31.53,31.59,96500.0,18.2396,18.257,18.2165,18.2512,96500.0
2009-12-17 10:40:00,31.6,31.65,31.59,31.65,89900.0,18.257,18.2859,18.2512,18.2859,89900.0
2009-12-17 10:50:00,31.65,31.65,31.6,31.64,133600.0,18.2859,18.2859,18.257,18.2801,133600.0
2009-12-17 11:00:00,31.64,31.66,31.59,31.6,132500.0,18.2801,18.2916,18.2512,18.257,132500.0
2009-12-17 11:10:00,31.59,31.66,31.58,31.66,150100.0,18.2512,18.2916,18.2454,18.2916,150100.0
2009-12-17 11:20:00,31.66,31.68,31.61,31.61,99900.0,18.2916,18.3032,18.2628,18.2628,99900.0
2009-12-17 11:30:00,31.62,31.65,31.59,31.65,452700.0,18.2685,18.2859,18.2512,18.2859,452700.0
2009-12-17 11:40:00,31.65,31.65,31.58,31.59,138800.0,18.2859,18.2859,18.2454,18.2512,138800.0
2009-12-17 11:50:00,31.58,31.59,31.56,31.59,175900.0,18.2454,18.2512,18.2339,18.2512,175900.0
2009-12-17 12:00:00,31.58,31.59,31.55,31.57,101500.0,18.2454,18.2512,18.2281,18.2396,101500.0
2009-12-17 12:10:00,31.57,31.58,31.56,31.57,77800.0,18.2396,18.2454,18.2339,18.2396,77800.0
2009-12-17 12:20:00,31.57,31.57,31.55,31.56,72400.0,18.2396,18.2396,18.2281,18.2339,72400.0
2009-12-17 12:30:00,31.56,31.56,31.51,31.54,51600.0,18.2339,18.2339,18.205,18.2223,51600.0
2009-12-17 12:40:00,31.54,31.54,31.42,31.43,223800.0,18.2223,18.2223,18.153,18.1588,223800.0
2009-12-17 12:50:00,31.44,31.46,31.4,31.41,204500.0,18.1645,18.1761,18.1414,18.1472,204500.0
2009-12-17 13:00:00,31.42,31.48,31.42,31.48,204300.0,18.153,18.1876,18.153,18.1876,204300.0
2009-12-17 13:10:00,31.47,31.5,31.47,31.5,115200.0,18.1819,18.1992,18.1819,18.1992,115200.0
2009-12-17 13:20:00,31.5,31.52,31.49,31.52,51000.0,18.1992,18.2108,18.1934,18.2108,51000.0
2009-12-17 13:30:00,31.52,31.54,31.52,31.53,67000.0,18.2108,18.2223,18.2108,18.2165,67000.0
2009-12-17 13:40:00,31.52,31.53,31.51,31.52,111600.0,18.2108,18.2165,18.205,18.2108,111600.0
2009-12-17 13:50:00,31.52,31.57,31.5,31.57,108200.0,18.2108,18.2396,18.1992,18.2396,108200.0
2009-12-17 14:00:00,31.56,31.57,31.54,31.54,67800.0,18.2339,18.2396,18.2223,18.2223,67800.0
2009-12-17 14:10:00,31.55,31.56,31.51,31.52,172900.0,18.2281,18.2339,18.205,18.2108,172900.0
2009-12-17 14:20:00,31.51,31.55,31.51,31.54,65600.0,18.205,18.2281,18.205,18.2223,65600.0
2009-12-17 14:30:00,31.54,31.58,31.53,31.58,96800.0,18.2223,18.2454,18.2165,18.2454,96800.0
2009-12-17 14:40:00,31.58,31.59,31.51,31.51,105000.0,18.2454,18.2512,18.205,18.205,105000.0
2009-12-17 14:50:00,31.51,31.52,31.49,31.5,184800.0,18.205,18.2108,18.1934,18.1992,184800.0
2009-12-17 15:00:00,31.5,31.53,31.48,31.53,272200.0,18.1992,18.2165,18.1876,18.2165,272200.0
2009-12-17 15:10:00,31.53,31.53,31.46,31.47,184600.0,18.2165,18.2165,18.1761,18.1819,184600.0
2009-12-17 15:20:00,31.46,31.47,31.45,31.46,117200.0,18.1761,18.1819,18.1703,18.1761,117200.0
2009-12-17 15:30:00,31.45,31.53,31.45,31.52,217900.0,18.1703,18.2165,18.1703,18.2108,217900.0
2009-12-17 15:40:00,31.52,31.57,31.51,31.53,322000.0,18.2108,18.2396,18.205,18.2165,322000.0
2009-12-17 15:50:00,31.52,31.56,31.5,31.5,1091000.0,18.2108,18.2339,18.1992,18.1992,1091000.0
2009-12-18 09:30:00,31.41,31.41,31.26,31.39,594100.0,18.3609,18.3609,18.2732,18.3492,594100.0
2009-12-18 09:40:00,31.38,31.43,31.35,31.42,659900.0,18.3433,18.3725,18.3258,18.3667,659900.0
2009-12-18 09:50:00,31.42,31.42,31.36,31.37,291500.0,18.3667,18.3667,18.3316,18.3375,291500.0
2009-12-18 10:00:00,31.37,31.44,31.34,31.43,392700.0,18.3375,18.3784,18.3199,18.3725,392700.0
2009-12-18 10:10:00,31.43,31.47,31.37,31.37,362900.0,18.3725,18.3959,18.3375,18.3375,362900.0
2009-12-18 10:20:00,31.37,31.38,31.3,31.34,292300.0,18.3375,18.3433,18.2966,18.3199,292300.0
2009-12-18 10:30:00,31.34,31.35,31.29,31.32,176600.0,18.3199,18.3258,18.2907,18.3082,176600.0
2009-12-18 10:40:00,31.32,31.33,31.26,31.26,338000.0,18.3082,18.3141,18.2732,18.2732,338000.0
2009-12-18 10:50:00,31.26,31.27,31.2,31.23,358000.0,18.2732,18.279,18.2381,18.2556,358000.0
2009-12-18 11:00:00,31.22,31.23,31.13,31.13,265900.0,18.2498,18.2556,18.1972,18.1972,265900.0
2009-12-18 11:10:00,31.13,31.15,31.03,31.09,305200.0,18.1972,18.2089,18.1387,18.1738,305200.0
2009-12-18 11:20:00,31.09,31.16,31.09,31.14,196000.0,18.1738,18.2147,18.1738,18.203,196000.0
2009-12-18 11:30:00,31.15,31.15,31.08,31.08,97800.0,18.2089,18.2089,18.168,18.168,97800.0
2009-12-18 11:40:00,31.08,31.09,31.04,31.09,270000.0,18.168,18.1738,18.1446,18.1738,270000.0
2009-12-18 11:50:00,31.09,31.13,31.09,31.11,111100.0,18.1738,18.1972,18.1738,18.1855,111100.0
2009-12-18 12:00:00,31.11,31.12,31.04,31.06,106200.0,18.1855,18.1913,18.1446,18.1563,106200.0
2009-12-18 12:10:00,31.06,31.16,31.06,31.15,146400.0,18.1563,18.2147,18.1563,18.2089,146400.0
2009-12-18 12:20:00,31.15,31.17,31.15,31.16,105900.0,18.2089,18.2206,18.2089,18.2147,105900.0
2009-12-18 12:30:00,31.16,31.16,31.12,31.15,162800.0,18.2147,18.2147,18.1913,18.2089,162800.0
2009-12-18 12:40:00,31.15,31.15,31.12,31.13,120200.0,18.2089,18.2089,18.1913,18.1972,120200.0
2009-12-18 12:50:00,31.13,31.16,31.13,31.13,140300.0,18.1972,18.2147,18.1972,18.1972,140300.0
2009-12-18 13:00:00,31.14,31.15,31.13,31.15,168500.0,18.203,18.2089,18.1972,18.2089,168500.0
2009-12-18 13:10:00,31.15,31.18,31.13,31.15,110700.0,18.2089,18.2264,18.1972,18.2089,110700.0
2009-12-18 13:20:00,31.15,31.23,31.14,31.23,141800.0,18.2089,18.2556,18.203,18.2556,141800.0
2009-12-18 13:30:00,31.22,31.23,31.12,31.23,118600.0,18.2498,18.2556,18.1913,18.2556,118600.0
2009-12-18 13:40:00,31.23,31.26,31.22,31.23,88000.0,18.2556,18.2732,18.2498,18.2556,88000.0
2009-12-18 13:50:00,31.23,31.23,31.2,31.21,91700.0,18.2556,18.2556,18.2381,18.2439,91700.0
2009-12-18 14:00:00,31.21,31.22,31.2,31.22,83200.0,18.2439,18.2498,18.2381,18.2498,83200.0
2009-12-18 14:10:00,31.22,31.22,31.2,31.22,95700.0,18.2498,18.2498,18.2381,18.2498,95700.0
2009-12-18 14:20:00,31.21,31.22,31.18,31.19,153700.0,18.2439,18.2498,18.2264,18.2323,153700.0
2009-12-18 14:30:00,31.19,31.21,31.18,31.21,101200.0,18.2323,18.2439,18.2264,18.2439,101200.0
2009-12-18 14:40:00,31.21,31.21,31.18,31.19,107200.0,18.2439,18.2439,18.2264,18.2323,107200.0
2009-12-18 14:50:00,31.18,31.23,31.18,31.23,227100.0,18.2264,18.2556,18.2264,18.2556,227100.0
2009-12-18 15:00:00,31.23,31.25,31.22,31.24,348100.0,18.2556,18.2673,18.2498,18.2615,348100.0
2009-12-18 15:10:00,31.24,31.29,31.24,31.28,688400.0,18.2615,18.2907,18.2615,18.2849,688400.0
2009-12-18 15:20:00,31.28,31.28,31.22,31.23,405800.0,18.2849,18.2849,18.2498,18.2556,405800.0
2009-12-18 15:30:00,31.24,31.26,31.21,31.25,336100.0,18.2615,18.2732,18.2439,18.2673,336100.0
2009-12-18 15:40:00,31.25,31.26,31.22,31.24,474500.0,18.2673,18.2732,18.2498,18.2615,474500.0
2009-12-18 15:50:00,31.25,31.3,31.22,31.29,903100.0,18.2673,18.2966,18.2498,18.2907,903100.0
2009-12-21 09:30:00,31.45,31.53,31.36,31.48,418000.0,18.3842,18.431,18.3316,18.4018,418000.0
2009-12-21 09:40:00,31.47,31.51,31.44,31.5,158600.0,18.3959,18.4193,18.3784,18.4135,158600.0
2009-12-21 09:50:00,31.5,31.5,31.47,31.48,153100.0,18.4135,18.4135,18.3959,18.4018,153100.0
2009-12-21 10:00:00,31.47,31.51,31.47,31.47,207500.0,18.3959,18.4193,18.3959,18.3959,207500.0
2009-12-21 10:10:00,31.47,31.5,31.47,31.5,82200.0,18.3959,18.4135,18.3959,18.4135,82200.0
2009-12-21 10:20:00,31.5,31.51,31.46,31.51,209500.0,18.4135,18.4193,18.3901,18.4193,209500.0
2009-12-21 10:30:00,31.52,31.57,31.51,31.57,81900.0,18.4252,18.4544,18.4193,18.4544,81900.0
2009-12-21 10:40:00,31.57,31.58,31.5,31.51,60300.0,18.4544,18.4602,18.4135,18.4193,60300.0
2009-12-21 10:50:00,31.51,31.52,31.47,31.47,54100.0,18.4193,18.4252,18.3959,18.3959,54100.0
2009-12-21 11:00:00,31.47,31.48,31.44,31.47,106700.0,18.3959,18.4018,18.3784,18.3959,106700.0
2009-12-21 11:10:00,31.46,31.49,31.45,31.46,57900.0,18.3901,18.4076,18.3842,18.3901,57900.0
2009-12-21 11:20:00,31.46,31.46,31.43,31.44,42200.0,18.3901,18.3901,18.3725,18.3784,42200.0
2009-12-21 11:30:00,31.44,31.48,31.43,31.48,64800.0,18.3784,18.4018,18.3725,18.4018,64800.0
2009-12-21 11:40:00,31.48,31.49,31.47,31.48,44300.0,18.4018,18.4076,18.3959,18.4018,44300.0
2009-12-21 11:50:00,31.48,31.53,31.48,31.52,230400.0,18.4018,18.431,18.4018,18.4252,230400.0
2009-12-21 12:00:00,31.53,31.58,31.52,31.57,93900.0,18.431,18.4602,18.4252,18.4544,93900.0
2009-12-21 12:10:00,31.55,31.57,31.55,31.57,36700.0,18.4427,18.4544,18.4427,18.4544,36700.0
2009-12-21 12:20:00,31.56,31.57,31.53,31.54,68100.0,18.4485,18.4544,18.431,18.4368,68100.0
2009-12-21 12:30:00,31.55,31.55,31.53,31.54,39600.0,18.4427,18.4427,18.431,18.4368,39600.0
2009-12-21 12:40:00,31.54,31.57,31.53,31.55,172200.0,18.4368,18.4544,18.431,18.4427,172200.0
2009-12-21 12:50:00,31.55,31.56,31.53,31.54,49600.0,18.4427,18.4485,18.431,18.4368,49600.0
2009-12-21 13:00:00,31.53,31.54,31.52,31.52,30400.0,18.431,18.4368,18.4252,18.4252,30400.0
2009-12-21 13:10:00,31.53,31.53,31.49,31.51,186900.0,18.431,18.431,18.4076,18.4193,186900.0
2009-12-21 13:20:00,31.51,31.52,31.49,31.51,65100.0,18.4193,18.4252,18.4076,18.4193,65100.0
2009-12-21 13:30:00,31.52,31.53,31.5,31.51,68200.0,18.4252,18.431,18.4135,18.4193,68200.0
2009-12-21 13:40:00,31.51,31.52,31.49,31.5,62200.0,18.4193,18.4252,18.4076,18.4135,62200.0
2009-12-21 13:50:00,31.5,31.52,31.5,31.5,89700.0,18.4135,18.4252,18.4135,18.4135,89700.0
2009-12-21 14:00:00,31.51,31.51,31.49,31.5,56800.0,18.4193,18.4193,18.4076,18.4135,56800.0
2009-12-21 14:10:00,31.51,31.53,31.5,31.51,61500.0,18.4193,18.431,18.4135,18.4193,61500.0
2009-12-21 14:20:00,31.52,31.52,31.5,31.52,28900.0,18.4252,18.4252,18.4135,18.4252,28900.0
2009-12-21 14:30:00,31.52,31.52,31.47,31.47,105100.0,18.4252,18.4252,18.3959,18.3959,105100.0
2009-12-21 14:40:00,31.47,31.48,31.45,31.46,111900.0,18.3959,18.4018,18.3842,18.3901,111900.0
2009-12-21 14:50:00,31.45,31.46,31.44,31.45,38800.0,18.3842,18.3901,18.3784,18.3842,38800.0
2009-12-21 15:00:00,31.45,31.46,31.43,31.45,171900.0,18.3842,18.3901,18.3725,18.3842,171900.0
2009-12-21 15:10:00,31.45,31.45,31.4,31.41,141600.0,18.3842,18.3842,18.355,18.3609,141600.0
2009-12-21 15:20:00,31.41,31.42,31.39,31.41,145200.0,18.3609,18.3667,18.3492,18.3609,145200.0
2009-12-21 15:30:00,31.41,31.42,31.4,31.42,306400.0,18.3609,18.3667,18.355,18.3667,306400.0
2009-12-21 15:40:00,31.42,31.42,31.35,31.35,461100.0,18.3667,18.3667,18.3258,18.3258,461100.0
2009-12-21 15:50:00,31.35,31.41,31.35,31.41,628400.0,18.3258,18.3609,18.3258,18.3609,628400.0
2009-12-22 09:30:00,31.58,31.61,31.41,31.49,406300.0,18.4602,18.4778,18.3609,18.4076,406300.0
2009-12-22 09:40:00,31.49,31.53,31.45,31.47,117500.0,18.4076,18.431,18.3842,18.3959,117500.0
2009-12-22 09:50:00,31.48,31.53,31.43,31.43,339000.0,18.4018,18.431,18.3725,18.3725,339000.0
2009-12-22 10:00:00,31.44,31.5,31.36,31.5,868000.0,18.3784,18.4135,18.3316,18.4135,868000.0
2009-12-22 10:10:00,31.5,31.53,31.5,31.51,107500.0,18.4135,18.431,18.4135,18.4193,107500.0
2009-12-22 10:20:00,31.51,31.51,31.43,31.44,113500.0,18.4193,18.4193,18.3725,18.3784,113500.0
2009-12-22 10:30:00,31.44,31.44,31.4,31.41,99800.0,18.3784,18.3784,18.355,18.3609,99800.0
2009-12-22 10:40:00,31.4,31.41,31.29,31.3,236000.0,18.355,18.3609,18.2907,18.2966,236000.0
2009-12-22 10:50:00,31.29,31.33,31.29,31.33,153200.0,18.2907,18.3141,18.2907,18.3141,153200.0
2009-12-22 11:00:00,31.32,31.35,31.28,31.35,157900.0,18.3082,18.3258,18.2849,18.3258,157900.0
2009-12-22 11:10:00,31.35,31.37,31.32,31.36,133800.0,18.3258,18.3375,18.3082,18.3316,133800.0
2009-12-22 11:20:00,31.35,31.36,31.29,31.3,252200.0,18.3258,18.3316,18.2907,18.2966,252200.0
2009-12-22 11:30:00,31.29,31.3,31.26,31.28,96800.0,18.2907,18.2966,18.2732,18.2849,96800.0
2009-12-22 11:40:00,31.29,31.29,31.27,31.28,175300.0,18.2907,18.2907,18.279,18.2849,175300.0
2009-12-22 11:50:00,31.27,31.3,31.27,31.3,69500.0,18.279,18.2966,18.279,18.2966,69500.0
2009-12-22 12:00:00,31.3,31.31,31.25,31.26,407200.0,18.2966,18.3024,18.2673,18.2732,407200.0
2009-12-22 12:10:00,31.25,31.26,31.21,31.21,424700.0,18.2673,18.2732,18.2439,18.2439,424700.0
2009-12-22 12:20:00,31.2,31.23,31.2,31.22,168000.0,18.2381,18.2556,18.2381,18.2498,168000.0
2009-12-22 12:30:00,31.22,31.26,31.21,31.22,271000.0,18.2498,18.2732,18.2439,18.2498,271000.0
2009-12-22 12:40:00,31.21,31.23,31.19,31.23,313800.0,18.2439,18.2556,18.2323,18.2556,313800.0
2009-12-22 12:50:00,31.22,31.24,31.19,31.23,249500.0,18.2498,18.2615,18.2323,18.2556,249500.0
2009-12-22 13:00:00,31.22,31.32,31.22,31.32,85200.0,18.2498,18.3082,18.2498,18.3082,85200.0
2009-12-22 13:10:00,31.32,31.33,31.24,31.26,424500.0,18.3082,18.3141,18.2615,18.2732,424500.0
2009-12-22 13:20:00,31.27,31.28,31.26,31.27,72500.0,18.279,18.2849,18.2732,18.279,72500.0
2009-12-22 13:30:00,31.28,31.3,31.27,31.3,128200.0,18.2849,18.2966,18.279,18.2966,128200.0
2009-12-22 13:40:00,31.29,31.3,31.27,31.28,115500.0,18.2907,18.2966,18.279,18.2849,115500.0
2009-12-22 13:50:00,31.28,31.31,31.26,31.31,128900.0,18.2849,18.3024,18.2732,18.3024,128900.0
2009-12-22 14:00:00,31.31,31.31,31.28,31.3,140900.0,18.3024,18.3024,18.2849,18.2966,140900.0
2009-12-22 14:10:00,31.29,31.3,31.25,31.27,198600.0,18.2907,18.2966,18.2673,18.279,198600.0
2009-12-22 14:20:00,31.26,31.28,31.26,31.26,143600.0,18.2732,18.2849,18.2732,18.2732,143600.0
2009-12-22 14:30:00,31.26,31.28,31.26,31.27,71600.0,18.2732,18.2849,18.2732,18.279,71600.0
2009-12-22 14:40:00,31.27,31.29,31.27,31.28,145200.0,18.279,18.2907,18.279,18.2849,145200.0
2009-12-22 14:50:00,31.28,31.28,31.25,31.25,150500.0,18.2849,18.2849,18.2673,18.2673,150500.0
2009-12-22 15:00:00,31.25,31.26,31.23,31.24,220400.0,18.2673,18.2732,18.2556,18.2615,220400.0
2009-12-22 15:10:00,31.24,31.25,31.22,31.23,176300.0,18.2615,18.2673,18.2498,18.2556,176300.0
2009-12-22 15:20:00,31.23,31.23,31.2,31.2,298800.0,18.2556,18.2556,18.2381,18.2381,298800.0
2009-12-22 15:30:00,31.2,31.23,31.19,31.2,412800.0,18.2381,18.2556,18.2323,18.2381,412800.0
2009-12-22 15:40:00,31.2,31.21,31.15,31.16,349400.0,18.2381,18.2439,18.2089,18.2147,349400.0
2009-12-22 15:50:00,31.17,31.2,31.16,31.18,906500.0,18.2206,18.2381,18.2147,18.2264,906500.0
2009-12-23 09:30:00,31.35,31.35,31.2,31.33,220000.0,18.3258,18.3258,18.2381,18.3141,220000.0
2009-12-23 09:40:00,31.34,31.34,31.22,31.26,80000.0,18.3199,18.3199,18.2498,18.2732,80000.0
2009-12-23 09:50:00,31.25,31.28,31.22,31.25,101600.0,18.2673,18.2849,18.2498,18.2673,101600.0
2009-12-23 10:00:00,31.23,31.24,31.1,31.16,290400.0,18.2556,18.2615,18.1796,18.2147,290400.0
2009-12-23 10:10:00,31.16,31.22,31.15,31.19,57100.0,18.2147,18.2498,18.2089,18.2323,57100.0
2009-12-23 10:20:00,31.19,31.2,31.14,31.18,73400.0,18.2323,18.2381,18.203,18.2264,73400.0
2009-12-23 10:30:00,31.18,31.2,31.18,31.19,76100.0,18.2264,18.2381,18.2264,18.2323,76100.0
2009-12-23 10:40:00,31.19,31.2,31.15,31.15,56100.0,18.2323,18.2381,18.2089,18.2089,56100.0
2009-12-23 10:50:00,31.16,31.16,31.13,31.15,54300.0,18.2147,18.2147,18.1972,18.2089,54300.0
2009-12-23 11:00:00,31.13,31.14,31.12,31.13,72400.0,18.1972,18.203,18.1913,18.1972,72400.0
2009-12-23 11:10:00,31.14,31.17,31.13,31.16,180700.0,18.203,18.2206,18.1972,18.2147,180700.0
2009-12-23 11:20:00,31.16,31.17,31.15,31.15,47400.0,18.2147,18.2206,18.2089,18.2089,47400.0
2009-12-23 11:30:00,31.16,31.2,31.16,31.2,210400.0,18.2147,18.2381,18.2147,18.2381,210400.0
2009-12-23 11:40:00,31.21,31.23,31.2,31.22,204500.0,18.2439,18.2556,18.2381,18.2498,204500.0
2009-12-23 11:50:00,31.21,31.22,31.19,31.2,41500.0,18.2439,18.2498,18.2323,18.2381,41500.0
2009-12-23 12:00:00,31.2,31.2,31.18,31.19,47000.0,18.2381,18.2381,18.2264,18.2323,47000.0
2009-12-23 12:10:00,31.19,31.21,31.18,31.2,28800.0,18.2323,18.2439,18.2264,18.2381,28800.0
2009-12-23 12:20:00,31.21,31.21,31.2,31.2,16200.0,18.2439,18.2439,18.2381,18.2381,16200.0
2009-12-23 12:30:00,31.21,31.21,31.19,31.21,169100.0,18.2439,18.2439,18.2323,18.2439,169100.0
2009-12-23 12:40:00,31.21,31.22,31.2,31.22,21900.0,18.2439,18.2498,18.2381,18.2498,21900.0
2009-12-23 12:50:00,31.22,31.25,31.21,31.25,119800.0,18.2498,18.2673,18.2439,18.2673,119800.0
2009-12-23 13:00:00,31.25,31.25,31.22,31.23,63700.0,18.2673,18.2673,18.2498,18.2556,63700.0
2009-12-23 13:10:00,31.23,31.25,31.22,31.25,29800.0,18.2556,18.2673,18.2498,18.2673,29800.0
2009-12-23 13:20:00,31.25,31.26,31.24,31.25,205800.0,18.2673,18.2732,18.2615,18.2673,205800.0
2009-12-23 13:30:00,31.24,31.27,31.24,31.27,60200.0,18.2615,18.279,18.2615,18.279,60200.0
2009-12-23 13:40:00,31.27,31.31,31.27,31.3,41600.0,18.279,18.3024,18.279,18.2966,41600.0
2009-12-23 13:50:00,31.31,31.31,31.29,31.3,57400.0,18.3024,18.3024,18.2907,18.2966,57400.0
2009-12-23 14:00:00,31.3,31.3,31.27,31.28,59800.0,18.2966,18.2966,18.279,18.2849,59800.0
2009-12-23 14:10:00,31.27,31.28,31.25,31.25,134700.0,18.279,18.2849,18.2673,18.2673,134700.0
2009-12-23 14:20:00,31.25,31.27,31.24,31.25,112200.0,18.2673,18.279,18.2615,18.2673,112200.0
2009-12-23 14:30:00,31.25,31.26,31.23,31.25,123600.0,18.2673,18.2732,18.2556,18.2673,123600.0
2009-12-23 14:40:00,31.26,31.26,31.24,31.26,51200.0,18.2732,18.2732,18.2615,18.2732,51200.0
2009-12-23 14:50:00,31.26,31.26,31.21,31.23,256400.0,18.2732,18.2732,18.2439,18.2556,256400.0
2009-12-23 15:00:00,31.23,31.23,31.18,31.2,217200.0,18.2556,18.2556,18.2264,18.2381,217200.0
2009-12-23 15:10:00,31.2,31.23,31.19,31.23,95700.0,18.2381,18.2556,18.2323,18.2556,95700.0
2009-12-23 15:20:00,31.22,31.23,31.18,31.18,166000.0,18.2498,18.2556,18.2264,18.2264,166000.0
2009-12-23 15:30:00,31.19,31.21,31.18,31.2,140800.0,18.2323,18.2439,18.2264,18.2381,140800.0
2009-12-23 15:40:00,31.2,31.24,31.2,31.23,157800.0,18.2381,18.2615,18.2381,18.2556,157800.0
2009-12-23 15:50:00,31.24,31.27,31.21,31.21,352200.0,18.2615,18.279,18.2439,18.2439,352200.0
2009-12-24 09:30:00,31.37,31.4,31.24,31.36,210400.0,18.3375,18.355,18.2615,18.3316,210400.0
2009-12-24 09:40:00,31.36,31.41,31.35,31.39,121600.0,18.3316,18.3609,18.3258,18.3492,121600.0
2009-12-24 09:50:00,31.38,31.43,31.38,31.42,62800.0,18.3433,18.3725,18.3433,18.3667,62800.0
2009-12-24 10:00:00,31.41,31.51,31.41,31.44,96300.0,18.3609,18.4193,18.3609,18.3784,96300.0
2009-12-24 10:10:00,31.44,31.44,31.39,31.41,63100.0,18.3784,18.3784,18.3492,18.3609,63100.0
2009-12-24 10:20:00,31.41,31.46,31.4,31.45,56800.0,18.3609,18.3901,18.355,18.3842,56800.0
2009-12-24 10:30:00,31.45,31.45,31.38,31.42,53800.0,18.3842,18.3842,18.3433,18.3667,53800.0
2009-12-24 10:40:00,31.41,31.43,31.4,31.41,38300.0,18.3609,18.3725,18.355,18.3609,38300.0
2009-12-24 10:50:00,31.41,31.46,31.4,31.46,89400.0,18.3609,18.3901,18.355,18.3901,89400.0
2009-12-24 11:00:00,31.46,31.46,31.4,31.4,36700.0,18.3901,18.3901,18.355,18.355,36700.0
2009-12-24 11:10:00,31.41,31.42,31.4,31.4,75200.0,18.3609,18.3667,18.355,18.355,75200.0
2009-12-24 11:20:00,31.4,31.41,31.39,31.39,39100.0,18.355,18.3609,18.3492,18.3492,39100.0
2009-12-24 11:30:00,31.39,31.4,31.38,31.39,69400.0,18.3492,18.355,18.3433,18.3492,69400.0
2009-12-24 11:40:00,31.39,31.4,31.39,31.39,34900.0,18.3492,18.355,18.3492,18.3492,34900.0
2009-12-24 11:50:00,31.39,31.41,31.39,31.4,34800.0,18.3492,18.3609,18.3492,18.355,34800.0
2009-12-24 12:00:00,31.41,31.42,31.4,31.42,34800.0,18.3609,18.3667,18.355,18.3667,34800.0
2009-12-24 12:10:00,31.42,31.44,31.41,31.42,80600.0,18.3667,18.3784,18.3609,18.3667,80600.0
2009-12-24 12:20:00,31.42,31.44,31.41,31.44,48100.0,18.3667,18.3784,18.3609,18.3784,48100.0
2009-12-24 12:30:00,31.44,31.44,31.43,31.43,38400.0,18.3784,18.3784,18.3725,18.3725,38400.0
2009-12-24 12:40:00,31.43,31.44,31.43,31.44,70300.0,18.3725,18.3784,18.3725,18.3784,70300.0
2009-12-24 12:50:00,31.43,31.48,31.42,31.46,458000.0,18.3725,18.4018,18.3667,18.3901,458000.0
2009-12-28 09:30:00,31.5,31.6,31.4,31.53,104700.0,18.4135,18.4719,18.355,18.431,104700.0
2009-12-28 09:40:00,31.54,31.57,31.46,31.49,165100.0,18.4368,18.4544,18.3901,18.4076,165100.0
2009-12-28 09:50:00,31.5,31.53,31.49,31.5,36800.0,18.4135,18.431,18.4076,18.4135,36800.0
2009-12-28 10:00:00,31.5,31.54,31.48,31.54,44300.0,18.4135,18.4368,18.4018,18.4368,44300.0
2009-12-28 10:10:00,31.54,31.55,31.51,31.54,109700.0,18.4368,18.4427,18.4193,18.4368,109700.0
2009-12-28 10:20:00,31.54,31.55,31.5,31.5,60300.0,18.4368,18.4427,18.4135,18.4135,60300.0
2009-12-28 10:30:00,31.5,31.51,31.47,31.48,41700.0,18.4135,18.4193,18.3959,18.4018,41700.0
2009-12-28 10:40:00,31.47,31.48,31.45,31.45,32000.0,18.3959,18.4018,18.3842,18.3842,32000.0
2009-12-28 10:50:00,31.46,31.47,31.45,31.45,30000.0,18.3901,18.3959,18.3842,18.3842,30000.0
2009-12-28 11:00:00,31.45,31.47,31.45,31.47,31500.0,18.3842,18.3959,18.3842,18.3959,31500.0
2009-12-28 11:10:00,31.47,31.48,31.46,31.48,103400.0,18.3959,18.4018,18.3901,18.4018,103400.0
2009-12-28 11:20:00,31.47,31.48,31.46,31.47,46700.0,18.3959,18.4018,18.3901,18.3959,46700.0
2009-12-28 11:30:00,31.47,31.48,31.46,31.48,28800.0,18.3959,18.4018,18.3901,18.4018,28800.0
2009-12-28 11:40:00,31.47,31.48,31.45,31.46,59800.0,18.3959,18.4018,18.3842,18.3901,59800.0
2009-12-28 11:50:00,31.46,31.46,31.44,31.46,72500.0,18.3901,18.3901,18.3784,18.3901,72500.0
2009-12-28 12:00:00,31.46,31.47,31.45,31.46,182000.0,18.3901,18.3959,18.3842,18.3901,182000.0
2009-12-28 12:10:00,31.45,31.46,31.45,31.46,29800.0,18.3842,18.3901,18.3842,18.3901,29800.0
2009-12-28 12:20:00,31.45,31.47,31.45,31.45,119300.0,18.3842,18.3959,18.3842,18.3842,119300.0
2009-12-28 12:30:00,31.45,31.46,31.42,31.43,47400.0,18.3842,18.3901,18.3667,18.3725,47400.0
2009-12-28 12:40:00,31.43,31.44,31.42,31.43,22200.0,18.3725,18.3784,18.3667,18.3725,22200.0
2009-12-28 12:50:00,31.43,31.43,31.41,31.42,43400.0,18.3725,18.3725,18.3609,18.3667,43400.0
2009-12-28 13:00:00,31.42,31.42,31.41,31.42,16000.0,18.3667,18.3667,18.3609,18.3667,16000.0
2009-12-28 13:10:00,31.41,31.44,31.41,31.43,155300.0,18.3609,18.3784,18.3609,18.3725,155300.0
2009-12-28 13:20:00,31.43,31.43,31.41,31.43,56300.0,18.3725,18.3725,18.3609,18.3725,56300.0
2009-12-28 13:30:00,31.43,31.43,31.41,31.42,77700.0,18.3725,18.3725,18.3609,18.3667,77700.0
2009-12-28 13:40:00,31.42,31.42,31.4,31.41,28900.0,18.3667,18.3667,18.355,18.3609,28900.0
2009-12-28 13:50:00,31.4,31.42,31.4,31.42,83000.0,18.355,18.3667,18.355,18.3667,83000.0
2009-12-28 14:00:00,31.41,31.42,31.38,31.41,235400.0,18.3609,18.3667,18.3433,18.3609,235400.0
2009-12-28 14:10:00,31.41,31.43,31.39,31.4,102000.0,18.3609,18.3725,18.3492,18.355,102000.0
2009-12-28 14:20:00,31.4,31.46,31.39,31.46,498500.0,18.355,18.3901,18.3492,18.3901,498500.0
2009-12-28 14:30:00,31.45,31.45,31.43,31.44,103900.0,18.3842,18.3842,18.3725,18.3784,103900.0
2009-12-28 14:40:00,31.43,31.44,31.42,31.43,97600.0,18.3725,18.3784,18.3667,18.3725,97600.0
2009-12-28 14:50:00,31.44,31.49,31.43,31.49,534500.0,18.3784,18.4076,18.3725,18.4076,534500.0
2009-12-28 15:00:00,31.48,31.49,31.45,31.46,232300.0,18.4018,18.4076,18.3842,18.3901,232300.0
2009-12-28 15:10:00,31.45,31.46,31.44,31.45,62100.0,18.3842,18.3901,18.3784,18.3842,62100.0
2009-12-28 15:20:00,31.45,31.45,31.43,31.45,86800.0,18.3842,18.3842,18.3725,18.3842,86800.0
2009-12-28 15:30:00,31.45,31.47,31.43,31.44,150300.0,18.3842,18.3959,18.3725,18.3784,150300.0
2009-12-28 15:40:00,31.44,31.49,31.43,31.48,278800.0,18.3784,18.4076,18.3725,18.4018,278800.0
2009-12-28 15:50:00,31.48,31.52,31.47,31.52,320400.0,18.4018,18.4252,18.3959,18.4252,320400.0
2009-12-29 09:30:00,31.58,31.61,31.54,31.58,99800.0,18.4602,18.4778,18.4368,18.4602,99800.0
2009-12-29 09:40:00,31.58,31.62,31.58,31.61,65700.0,18.4602,18.4836,18.4602,18.4778,65700.0
2009-12-29 09:50:00,31.61,31.64,31.61,31.61,83800.0,18.4778,18.4953,18.4778,18.4778,83800.0
2009-12-29 10:00:00,31.61,31.63,31.6,31.62,72200.0,18.4778,18.4895,18.4719,18.4836,72200.0
2009-12-29 10:10:00,31.61,31.63,31.6,31.61,233300.0,18.4778,18.4895,18.4719,18.4778,233300.0
2009-12-29 10:20:00,31.6,31.61,31.6,31.6,49700.0,18.4719,18.4778,18.4719,18.4719,49700.0
2009-12-29 10:30:00,31.61,31.62,31.6,31.62,89600.0,18.4778,18.4836,18.4719,18.4836,89600.0
2009-12-29 10:40:00,31.62,31.63,31.61,31.62,89700.0,18.4836,18.4895,18.4778,18.4836,89700.0
2009-12-29 10:50:00,31.62,31.62,31.57,31.57,116000.0,18.4836,18.4836,18.4544,18.4544,116000.0
2009-12-29 11:00:00,31.57,31.58,31.55,31.56,80300.0,18.4544,18.4602,18.4427,18.4485,80300.0
2009-12-29 11:10:00,31.56,31.56,31.54,31.55,179700.0,18.4485,18.4485,18.4368,18.4427,179700.0
2009-12-29 11:20:00,31.54,31.55,31.5,31.5,59600.0,18.4368,18.4427,18.4135,18.4135,59600.0
2009-12-29 11:30:00,31.5,31.55,31.5,31.54,61400.0,18.4135,18.4427,18.4135,18.4368,61400.0
2009-12-29 11:40:00,31.55,31.55,31.53,31.54,51900.0,18.4427,18.4427,18.431,18.4368,51900.0
2009-12-29 11:50:00,31.55,31.55,31.52,31.52,37900.0,18.4427,18.4427,18.4252,18.4252,37900.0
2009-12-29 12:00:00,31.52,31.54,31.52,31.53,137100.0,18.4252,18.4368,18.4252,18.431,137100.0
2009-12-29 12:10:00,31.53,31.54,31.52,31.53,249200.0,18.431,18.4368,18.4252,18.431,249200.0
2009-12-29 12:20:00,31.53,31.53,31.51,31.51,343100.0,18.431,18.431,18.4193,18.4193,343100.0
2009-12-29 12:30:00,31.52,31.53,31.51,31.52,46800.0,18.4252,18.431,18.4193,18.4252,46800.0
2009-12-29 12:40:00,31.52,31.56,31.5,31.55,396300.0,18.4252,18.4485,18.4135,18.4427,396300.0
2009-12-29 12:50:00,31.55,31.55,31.51,31.52,112300.0,18.4427,18.4427,18.4193,18.4252,112300.0
2009-12-29 13:00:00,31.51,31.53,31.5,31.53,37100.0,18.4193,18.431,18.4135,18.431,37100.0
2009-12-29 13:10:00,31.52,31.53,31.52,31.52,14700.0,18.4252,18.431,18.4252,18.4252,14700.0
2009-12-29 13:20:00,31.52,31.53,31.51,31.53,36200.0,18.4252,18.431,18.4193,18.431,36200.0
2009-12-29 13:30:00,31.52,31.53,31.51,31.52,173800.0,18.4252,18.431,18.4193,18.4252,173800.0
2009-12-29 13:40:00,31.52,31.54,31.52,31.54,63900.0,18.4252,18.4368,18.4252,18.4368,63900.0
2009-12-29 13:50:00,31.54,31.55,31.53,31.55,44300.0,18.4368,18.4427,18.431,18.4427,44300.0
2009-12-29 14:00:00,31.54,31.55,31.54,31.55,34700.0,18.4368,18.4427,18.4368,18.4427,34700.0
2009-12-29 14:10:00,31.54,31.55,31.54,31.54,30600.0,18.4368,18.4427,18.4368,18.4368,30600.0
2009-12-29 14:20:00,31.54,31.55,31.53,31.54,75700.0,18.4368,18.4427,18.431,18.4368,75700.0
2009-12-29 14:30:00,31.54,31.55,31.53,31.53,37100.0,18.4368,18.4427,18.431,18.431,37100.0
2009-12-29 14:40:00,31.53,31.54,31.52,31.53,84800.0,18.431,18.4368,18.4252,18.431,84800.0
2009-12-29 14:50:00,31.53,31.53,31.51,31.51,100900.0,18.431,18.431,18.4193,18.4193,100900.0
2009-12-29 15:00:00,31.51,31.55,31.5,31.53,174600.0,18.4193,18.4427,18.4135,18.431,174600.0
2009-12-29 15:10:00,31.53,31.54,31.51,31.54,44900.0,18.431,18.4368,18.4193,18.4368,44900.0
2009-12-29 15:20:00,31.54,31.56,31.53,31.55,52100.0,18.4368,18.4485,18.431,18.4427,52100.0
2009-12-29 15:30:00,31.54,31.55,31.52,31.53,63200.0,18.4368,18.4427,18.4252,18.431,63200.0
2009-12-29 15:40:00,31.53,31.53,31.5,31.51,130200.0,18.431,18.431,18.4135,18.4193,130200.0
2009-12-29 15:50:00,31.51,31.52,31.49,31.49,434300.0,18.4193,18.4252,18.4076,18.4076,434300.0
2009-12-30 09:30:00,31.48,31.48,31.4,31.43,124800.0,18.4018,18.4018,18.355,18.3725,124800.0
2009-12-30 09:40:00,31.42,31.52,31.42,31.48,155700.0,18.3667,18.4252,18.3667,18.4018,155700.0
2009-12-30 09:50:00,31.49,31.55,31.49,31.53,45300.0,18.4076,18.4427,18.4076,18.431,45300.0
2009-12-30 10:00:00,31.53,31.57,31.52,31.57,66400.0,18.431,18.4544,18.4252,18.4544,66400.0
2009-12-30 10:10:00,31.57,31.57,31.53,31.53,43000.0,18.4544,18.4544,18.431,18.431,43000.0
2009-12-30 10:20:00,31.53,31.53,31.49,31.49,75400.0,18.431,18.431,18.4076,18.4076,75400.0
2009-12-30 10:30:00,31.49,31.5,31.42,31.43,181600.0,18.4076,18.4135,18.3667,18.3725,181600.0
2009-12-30 10:40:00,31.43,31.48,31.42,31.47,44600.0,18.3725,18.4018,18.3667,18.3959,44600.0
2009-12-30 10:50:00,31.47,31.51,31.47,31.51,77200.0,18.3959,18.4193,18.3959,18.4193,77200.0
2009-12-30 11:00:00,31.5,31.52,31.5,31.52,49100.0,18.4135,18.4252,18.4135,18.4252,49100.0
2009-12-30 11:10:00,31.51,31.54,31.49,31.49,24600.0,18.4193,18.4368,18.4076,18.4076,24600.0
2009-12-30 11:20:00,31.49,31.49,31.43,31.44,30400.0,18.4076,18.4076,18.3725,18.3784,30400.0
2009-12-30 11:30:00,31.43,31.47,31.42,31.46,27200.0,18.3725,18.3959,18.3667,18.3901,27200.0
2009-12-30 11:40:00,31.47,31.5,31.45,31.5,39200.0,18.3959,18.4135,18.3842,18.4135,39200.0
2009-12-30 11:50:00,31.5,31.53,31.49,31.5,60900.0,18.4135,18.431,18.4076,18.4135,60900.0
2009-12-30 12:00:00,31.5,31.51,31.49,31.5,13700.0,18.4135,18.4193,18.4076,18.4135,13700.0
2009-12-30 12:10:00,31.51,31.51,31.49,31.5,38400.0,18.4193,18.4193,18.4076,18.4135,38400.0
2009-12-30 12:20:00,31.5,31.5,31.49,31.49,4100.0,18.4135,18.4135,18.4076,18.4076,4100.0
2009-12-30 12:30:00,31.49,31.5,31.48,31.48,36500.0,18.4076,18.4135,18.4018,18.4018,36500.0
2009-12-30 12:40:00,31.49,31.49,31.47,31.47,4700.0,18.4076,18.4076,18.3959,18.3959,4700.0
2009-12-30 12:50:00,31.48,31.48,31.47,31.47,24500.0,18.4018,18.4018,18.3959,18.3959,24500.0
2009-12-30 13:00:00,31.48,31.51,31.48,31.5,28900.0,18.4018,18.4193,18.4018,18.4135,28900.0
2009-12-30 13:10:00,31.5,31.5,31.48,31.48,28200.0,18.4135,18.4135,18.4018,18.4018,28200.0
2009-12-30 13:20:00,31.48,31.48,31.46,31.47,22900.0,18.4018,18.4018,18.3901,18.3959,22900.0
2009-12-30 13:30:00,31.46,31.47,31.44,31.45,42400.0,18.3901,18.3959,18.3784,18.3842,42400.0
2009-12-30 13:40:00,31.44,31.46,31.44,31.46,30700.0,18.3784,18.3901,18.3784,18.3901,30700.0
2009-12-30 13:50:00,31.45,31.46,31.45,31.46,18200.0,18.3842,18.3901,18.3842,18.3901,18200.0
2009-12-30 14:00:00,31.45,31.46,31.45,31.46,38100.0,18.3842,18.3901,18.3842,18.3901,38100.0
2009-12-30 14:10:00,31.46,31.47,31.45,31.47,26300.0,18.3901,18.3959,18.3842,18.3959,26300.0
2009-12-30 14:20:00,31.47,31.48,31.46,31.48,42500.0,18.3959,18.4018,18.3901,18.4018,42500.0
2009-12-30 14:30:00,31.48,31.49,31.47,31.49,19800.0,18.4018,18.4076,18.3959,18.4076,19800.0
2009-12-30 14:40:00,31.48,31.49,31.47,31.49,36500.0,18.4018,18.4076,18.3959,18.4076,36500.0
2009-12-30 14:50:00,31.5,31.51,31.49,31.51,15500.0,18.4135,18.4193,18.4076,18.4193,15500.0
2009-12-30 15:00:00,31.5,31.51,31.45,31.48,110400.0,18.4135,18.4193,18.3842,18.4018,110400.0
2009-12-30 15:10:00,31.48,31.48,31.45,31.46,63400.0,18.4018,18.4018,18.3842,18.3901,63400.0
2009-12-30 15:20:00,31.45,31.47,31.45,31.47,50400.0,18.3842,18.3959,18.3842,18.3959,50400.0
2009-12-30 15:30:00,31.47,31.5,31.46,31.47,94800.0,18.3959,18.4135,18.3901,18.3959,94800.0
2009-12-30 15:40:00,31.47,31.52,31.47,31.51,166500.0,18.3959,18.4252,18.3959,18.4193,166500.0
2009-12-30 15:50:00,31.52,31.52,31.5,31.5,211500.0,18.4252,18.4252,18.4135,18.4135,211500.0
2009-12-31 09:30:00,31.6,31.61,31.53,31.56,115400.0,18.4719,18.4778,18.431,18.4485,115400.0
2009-12-31 09:40:00,31.56,31.56,31.53,31.55,42000.0,18.4485,18.4485,18.431,18.4427,42000.0
2009-12-31 09:50:00,31.54,31.55,31.51,31.52,41300.0,18.4368,18.4427,18.4193,18.4252,41300.0
2009-12-31 10:00:00,31.51,31.52,31.48,31.5,78000.0,18.4193,18.4252,18.4018,18.4135,78000.0
2009-12-31 10:10:00,31.5,31.5,31.47,31.48,62700.0,18.4135,18.4135,18.3959,18.4018,62700.0
2009-12-31 10:20:00,31.48,31.49,31.45,31.45,99000.0,18.4018,18.4076,18.3842,18.3842,99000.0
2009-12-31 10:30:00,31.46,31.46,31.35,31.36,227000.0,18.3901,18.3901,18.3258,18.3316,227000.0
2009-12-31 10:40:00,31.36,31.39,31.32,31.38,212000.0,18.3316,18.3492,18.3082,18.3433,212000.0
2009-12-31 10:50:00,31.39,31.39,31.36,31.36,42700.0,18.3492,18.3492,18.3316,18.3316,42700.0
2009-12-31 11:00:00,31.36,31.36,31.25,31.25,173700.0,18.3316,18.3316,18.2673,18.2673,173700.0
2009-12-31 11:10:00,31.25,31.25,31.21,31.22,208500.0,18.2673,18.2673,18.2439,18.2498,208500.0
2009-12-31 11:20:00,31.22,31.25,31.22,31.25,83700.0,18.2498,18.2673,18.2498,18.2673,83700.0
2009-12-31 11:30:00,31.25,31.25,31.22,31.23,55600.0,18.2673,18.2673,18.2498,18.2556,55600.0
2009-12-31 11:40:00,31.24,31.31,31.23,31.3,253800.0,18.2615,18.3024,18.2556,18.2966,253800.0
2009-12-31 11:50:00,31.3,31.31,31.28,31.28,67900.0,18.2966,18.3024,18.2849,18.2849,67900.0
2009-12-31 12:00:00,31.29,31.31,31.27,31.31,108800.0,18.2907,18.3024,18.279,18.3024,108800.0
2009-12-31 12:10:00,31.31,31.31,31.29,31.31,43100.0,18.3024,18.3024,18.2907,18.3024,43100.0
2009-12-31 12:20:00,31.31,31.32,31.29,31.32,57400.0,18.3024,18.3082,18.2907,18.3082,57400.0
2009-12-31 12:30:00,31.32,31.32,31.28,31.29,28300.0,18.3082,18.3082,18.2849,18.2907,28300.0
2009-12-31 12:40:00,31.28,31.31,31.28,31.3,20700.0,18.2849,18.3024,18.2849,18.2966,20700.0
2009-12-31 12:50:00,31.31,31.31,31.28,31.29,43600.0,18.3024,18.3024,18.2849,18.2907,43600.0
2009-12-31 13:00:00,31.28,31.3,31.28,31.28,93100.0,18.2849,18.2966,18.2849,18.2849,93100.0
2009-12-31 13:10:00,31.29,31.29,31.27,31.27,24000.0,18.2907,18.2907,18.279,18.279,24000.0
2009-12-31 13:20:00,31.27,31.28,31.27,31.28,19100.0,18.279,18.2849,18.279,18.2849,19100.0
2009-12-31 13:30:00,31.27,31.3,31.27,31.3,96700.0,18.279,18.2966,18.279,18.2966,96700.0
2009-12-31 13:40:00,31.3,31.31,31.29,31.3,77200.0,18.2966,18.3024,18.2907,18.2966,77200.0
2009-12-31 13:50:00,31.3,31.32,31.29,31.31,181800.0,18.2966,18.3082,18.2907,18.3024,181800.0
2009-12-31 14:00:00,31.31,31.31,31.3,31.3,22700.0,18.3024,18.3024,18.2966,18.2966,22700.0
2009-12-31 14:10:00,31.31,31.31,31.3,31.31,32100.0,18.3024,18.3024,18.2966,18.3024,32100.0
2009-12-31 14:20:00,31.3,31.32,31.29,31.31,234100.0,18.2966,18.3082,18.2907,18.3024,234100.0
2009-12-31 14:30:00,31.31,31.32,31.28,31.29,29600.0,18.3024,18.3082,18.2849,18.2907,29600.0
2009-12-31 14:40:00,31.29,31.29,31.28,31.29,32400.0,18.2907,18.2907,18.2849,18.2907,32400.0
2009-12-31 14:50:00,31.29,31.29,31.27,31.27,51600.0,18.2907,18.2907,18.279,18.279,51600.0
2009-12-31 15:00:00,31.29,31.3,31.27,31.27,67600.0,18.2907,18.2966,18.279,18.279,67600.0
2009-12-31 15:10:00,31.26,31.26,31.25,31.25,40300.0,18.2732,18.2732,18.2673,18.2673,40300.0
2009-12-31 15:20:00,31.25,31.27,31.24,31.26,59900.0,18.2673,18.279,18.2615,18.2732,59900.0
2009-12-31 15:30:00,31.27,31.28,31.2,31.21,168000.0,18.279,18.2849,18.2381,18.2439,168000.0
2009-12-31 15:40:00,31.2,31.21,31.08,31.08,473700.0,18.2381,18.2439,18.168,18.168,473700.0
2009-12-31 15:50:00,31.08,31.13,31.03,31.03,1018500.0,18.168,18.1972,18.1387,18.1387,1018500.0
2010-01-04 09:30:00,31.28,31.28,31.11,31.17,296800.0,18.2849,18.2849,18.1855,18.2206,296800.0
2010-01-04 09:40:00,31.17,31.26,31.15,31.23,351300.0,18.2206,18.2732,18.2089,18.2556,351300.0
2010-01-04 09:50:00,31.23,31.25,31.13,31.18,292900.0,18.2556,18.2673,18.1972,18.2264,292900.0
2010-01-04 10:00:00,31.18,31.27,31.18,31.2,260000.0,18.2264,18.279,18.2264,18.2381,260000.0
2010-01-04 10:10:00,31.19,31.22,31.18,31.2,201200.0,18.2323,18.2498,18.2264,18.2381,201200.0
2010-01-04 10:20:00,31.19,31.29,31.16,31.28,242500.0,18.2323,18.2907,18.2147,18.2849,242500.0
2010-01-04 10:30:00,31.28,31.34,31.28,31.34,144800.0,18.2849,18.3199,18.2849,18.3199,144800.0
2010-01-04 10:40:00,31.34,31.35,31.32,31.33,66900.0,18.3199,18.3258,18.3082,18.3141,66900.0
2010-01-04 10:50:00,31.33,31.36,31.31,31.33,295000.0,18.3141,18.3316,18.3024,18.3141,295000.0
2010-01-04 11:00:00,31.33,31.34,31.25,31.3,327800.0,18.3141,18.3199,18.2673,18.2966,327800.0
2010-01-04 11:10:00,31.3,31.3,31.25,31.26,490600.0,18.2966,18.2966,18.2673,18.2732,490600.0
2010-01-04 11:20:00,31.25,31.27,31.24,31.26,122400.0,18.2673,18.279,18.2615,18.2732,122400.0
2010-01-04 11:30:00,31.25,31.3,31.25,31.25,118900.0,18.2673,18.2966,18.2673,18.2673,118900.0
2010-01-04 11:40:00,31.24,31.3,31.24,31.26,191500.0,18.2615,18.2966,18.2615,18.2732,191500.0
2010-01-04 11:50:00,31.26,31.26,31.23,31.23,81100.0,18.2732,18.2732,18.2556,18.2556,81100.0
2010-01-04 12:00:00,31.24,31.24,31.18,31.18,176700.0,18.2615,18.2615,18.2264,18.2264,176700.0
2010-01-04 12:10:00,31.17,31.19,31.16,31.19,32600.0,18.2206,18.2323,18.2147,18.2323,32600.0
2010-01-04 12:20:00,31.19,31.21,31.18,31.2,57300.0,18.2323,18.2439,18.2264,18.2381,57300.0
2010-01-04 12:30:00,31.2,31.21,31.19,31.19,104400.0,18.2381,18.2439,18.2323,18.2323,104400.0
2010-01-04 12:40:00,31.18,31.19,31.12,31.13,607400.0,18.2264,18.2323,18.1913,18.1972,607400.0
2010-01-04 12:50:00,31.13,31.13,31.1,31.11,218700.0,18.1972,18.1972,18.1796,18.1855,218700.0
2010-01-04 13:00:00,31.12,31.14,31.12,31.13,203100.0,18.1913,18.203,18.1913,18.1972,203100.0
2010-01-04 13:10:00,31.14,31.14,31.12,31.14,62700.0,18.203,18.203,18.1913,18.203,62700.0
2010-01-04 13:20:00,31.13,31.17,31.13,31.15,48700.0,18.1972,18.2206,18.1972,18.2089,48700.0
2010-01-04 13:30:00,31.16,31.17,31.14,31.15,47000.0,18.2147,18.2206,18.203,18.2089,47000.0
2010-01-04 13:40:00,31.14,31.15,31.13,31.15,119800.0,18.203,18.2089,18.1972,18.2089,119800.0
2010-01-04 13:50:00,31.15,31.15,31.09,31.1,206900.0,18.2089,18.2089,18.1738,18.1796,206900.0
2010-01-04 14:00:00,31.1,31.12,31.1,31.11,75400.0,18.1796,18.1913,18.1796,18.1855,75400.0
2010-01-04 14:10:00,31.1,31.11,31.08,31.1,116200.0,18.1796,18.1855,18.168,18.1796,116200.0
2010-01-04 14:20:00,31.09,31.1,31.08,31.1,113800.0,18.1738,18.1796,18.168,18.1796,113800.0
2010-01-04 14:30:00,31.1,31.11,31.08,31.1,120600.0,18.1796,18.1855,18.168,18.1796,120600.0
2010-01-04 14:40:00,31.09,31.13,31.09,31.11,96400.0,18.1738,18.1972,18.1738,18.1855,96400.0
2010-01-04 14:50:00,31.12,31.13,31.09,31.1,126100.0,18.1913,18.1972,18.1738,18.1796,126100.0
2010-01-04 15:00:00,31.09,31.11,31.09,31.1,111400.0,18.1738,18.1855,18.1738,18.1796,111400.0
2010-01-04 15:10:00,31.11,31.11,31.07,31.07,217000.0,18.1855,18.1855,18.1621,18.1621,217000.0
2010-01-04 15:20:00,31.08,31.08,31.02,31.02,324800.0,18.168,18.168,18.1329,18.1329,324800.0
2010-01-04 15:30:00,31.03,31.05,31.01,31.03,203100.0,18.1387,18.1504,18.127,18.1387,203100.0
2010-01-04 15:40:00,31.03,31.11,31.03,31.1,273800.0,18.1387,18.1855,18.1387,18.1796,273800.0
2010-01-04 15:50:00,31.11,31.11,31.08,31.1,898600.0,18.1855,18.1855,18.168,18.1796,898600.0
2010-01-05 09:30:00,30.99,31.12,30.99,31.1,128900.0,18.1153,18.1913,18.1153,18.1796,128900.0
2010-01-05 09:40:00,31.09,31.17,31.08,31.08,314500.0,18.1738,18.2206,18.168,18.168,314500.0
2010-01-05 09:50:00,31.08,31.08,30.98,30.98,204500.0,18.168,18.168,18.1095,18.1095,204500.0
2010-01-05 10:00:00,30.98,31.07,30.93,31.0,203800.0,18.1095,18.1621,18.0803,18.1212,203800.0
2010-01-05 10:10:00,31.0,31.01,30.94,30.95,144200.0,18.1212,18.127,18.0861,18.092,144200.0
2010-01-05 10:20:00,30.95,30.96,30.9,30.93,157800.0,18.092,18.0978,18.0627,18.0803,157800.0
2010-01-05 10:30:00,30.93,30.94,30.91,30.91,93300.0,18.0803,18.0861,18.0686,18.0686,93300.0
2010-01-05 10:40:00,30.91,30.94,30.89,30.9,254600.0,18.0686,18.0861,18.0569,18.0627,254600.0
2010-01-05 10:50:00,30.9,30.91,30.88,30.88,222600.0,18.0627,18.0686,18.051,18.051,222600.0
2010-01-05 11:00:00,30.88,30.89,30.87,30.87,207300.0,18.051,18.0569,18.0452,18.0452,207300.0
2010-01-05 11:10:00,30.88,30.89,30.81,30.84,271800.0,18.051,18.0569,18.0101,18.0277,271800.0
2010-01-05 11:20:00,30.85,30.86,30.8,30.83,273000.0,18.0335,18.0394,18.0043,18.0218,273000.0
2010-01-05 11:30:00,30.82,30.82,30.78,30.8,109100.0,18.016,18.016,17.9926,18.0043,109100.0
2010-01-05 11:40:00,30.8,30.81,30.79,30.81,65400.0,18.0043,18.0101,17.9984,18.0101,65400.0
2010-01-05 11:50:00,30.81,30.83,30.8,30.8,142600.0,18.0101,18.0218,18.0043,18.0043,142600.0
2010-01-05 12:00:00,30.8,30.81,30.79,30.79,62700.0,18.0043,18.0101,17.9984,17.9984,62700.0
2010-01-05 12:10:00,30.8,30.8,30.73,30.73,174100.0,18.0043,18.0043,17.9634,17.9634,174100.0
2010-01-05 12:20:00,30.74,30.77,30.73,30.75,154900.0,17.9692,17.9867,17.9634,17.975,154900.0
2010-01-05 12:30:00,30.75,30.77,30.73,30.73,464300.0,17.975,17.9867,17.9634,17.9634,464300.0
2010-01-05 12:40:00,30.73,30.73,30.58,30.58,761100.0,17.9634,17.9634,17.8757,17.8757,761100.0
2010-01-05 12:50:00,30.58,30.63,30.56,30.63,887700.0,17.8757,17.9049,17.864,17.9049,887700.0
2010-01-05 13:00:00,30.62,30.73,30.62,30.65,1524500.0,17.8991,17.9634,17.8991,17.9166,1524500.0
2010-01-05 13:10:00,30.66,30.67,30.62,30.62,607900.0,17.9224,17.9283,17.8991,17.8991,607900.0
2010-01-05 13:20:00,30.63,30.65,30.62,30.64,69900.0,17.9049,17.9166,17.8991,17.9107,69900.0
2010-01-05 13:30:00,30.64,30.66,30.62,30.64,286000.0,17.9107,17.9224,17.8991,17.9107,286000.0
2010-01-05 13:40:00,30.65,30.66,30.64,30.65,99800.0,17.9166,17.9224,17.9107,17.9166,99800.0
2010-01-05 13:50:00,30.65,30.66,30.63,30.65,193900.0,17.9166,17.9224,17.9049,17.9166,193900.0
2010-01-05 14:00:00,30.64,30.69,30.64,30.66,309100.0,17.9107,17.94,17.9107,17.9224,309100.0
2010-01-05 14:10:00,30.66,30.67,30.64,30.64,179700.0,17.9224,17.9283,17.9107,17.9107,179700.0
2010-01-05 14:20:00,30.64,30.66,30.63,30.64,242000.0,17.9107,17.9224,17.9049,17.9107,242000.0
2010-01-05 14:30:00,30.64,30.65,30.63,30.65,95100.0,17.9107,17.9166,17.9049,17.9166,95100.0
2010-01-05 14:40:00,30.65,30.68,30.65,30.67,174700.0,17.9166,17.9341,17.9166,17.9283,174700.0
2010-01-05 14:50:00,30.68,30.69,30.67,30.69,151600.0,17.9341,17.94,17.9283,17.94,151600.0
2010-01-05 15:00:00,30.69,30.71,30.68,30.7,175400.0,17.94,17.9517,17.9341,17.9458,175400.0
2010-01-05 15:10:00,30.7,30.73,30.69,30.73,241800.0,17.9458,17.9634,17.94,17.9634,241800.0
2010-01-05 15:20:00,30.73,30.74,30.68,30.7,589300.0,17.9634,17.9692,17.9341,17.9458,589300.0
2010-01-05 15:30:00,30.69,30.74,30.69,30.74,229700.0,17.94,17.9692,17.94,17.9692,229700.0
2010-01-05 15:40:00,30.74,30.89,30.73,30.75,934100.0,17.9692,18.0569,17.9634,17.975,934100.0
2010-01-05 15:50:00,30.76,30.77,30.73,30.74,1297500.0,17.9809,17.9867,17.9634,17.9692,1297500.0
2010-01-06 09:30:00,30.69,30.84,30.69,30.83,873700.0,17.94,18.0277,17.94,18.0218,873700.0
2010-01-06 09:40:00,30.83,30.84,30.74,30.76,233300.0,18.0218,18.0277,17.9692,17.9809,233300.0
2010-01-06 09:50:00,30.77,30.78,30.73,30.76,412700.0,17.9867,17.9926,17.9634,17.9809,412700.0
2010-01-06 10:00:00,30.77,30.83,30.74,30.83,247800.0,17.9867,18.0218,17.9692,18.0218,247800.0
2010-01-06 10:10:00,30.83,30.84,30.79,30.83,173500.0,18.0218,18.0277,17.9984,18.0218,173500.0
2010-01-06 10:20:00,30.82,30.88,30.82,30.85,171000.0,18.016,18.051,18.016,18.0335,171000.0
2010-01-06 10:30:00,30.84,30.84,30.77,30.78,266300.0,18.0277,18.0277,17.9867,17.9926,266300.0
2010-01-06 10:40:00,30.78,30.8,30.77,30.78,78700.0,17.9926,18.0043,17.9867,17.9926,78700.0
2010-01-06 10:50:00,30.78,30.79,30.76,30.76,66500.0,17.9926,17.9984,17.9809,17.9809,66500.0
2010-01-06 11:00:00,30.76,30.82,30.76,30.82,138300.0,17.9809,18.016,17.9809,18.016,138300.0
2010-01-06 11:10:00,30.81,30.83,30.81,30.83,92300.0,18.0101,18.0218,18.0101,18.0218,92300.0
2010-01-06 11:20:00,30.83,30.85,30.82,30.83,112800.0,18.0218,18.0335,18.016,18.0218,112800.0
2010-01-06 11:30:00,30.83,30.84,30.8,30.8,129200.0,18.0218,18.0277,18.0043,18.0043,129200.0
2010-01-06 11:40:00,30.8,30.81,30.79,30.8,70400.0,18.0043,18.0101,17.9984,18.0043,70400.0
2010-01-06 11:50:00,30.79,30.84,30.79,30.83,116300.0,17.9984,18.0277,17.9984,18.0218,116300.0
2010-01-06 12:00:00,30.84,30.85,30.83,30.83,67900.0,18.0277,18.0335,18.0218,18.0218,67900.0
2010-01-06 12:10:00,30.84,30.84,30.81,30.83,103500.0,18.0277,18.0277,18.0101,18.0218,103500.0
2010-01-06 12:20:00,30.83,30.88,30.83,30.88,136400.0,18.0218,18.051,18.0218,18.051,136400.0
2010-01-06 12:30:00,30.88,30.96,30.88,30.95,152800.0,18.051,18.0978,18.051,18.092,152800.0
2010-01-06 12:40:00,30.96,30.99,30.96,30.98,297100.0,18.0978,18.1153,18.0978,18.1095,297100.0
2010-01-06 12:50:00,30.99,30.99,30.95,30.96,227900.0,18.1153,18.1153,18.092,18.0978,227900.0
2010-01-06 13:00:00,30.97,31.0,30.96,30.98,196600.0,18.1037,18.1212,18.0978,18.1095,196600.0
2010-01-06 13:10:00,30.97,30.99,30.96,30.98,194200.0,18.1037,18.1153,18.0978,18.1095,194200.0
2010-01-06 13:20:00,30.99,30.99,30.96,30.96,91500.0,18.1153,18.1153,18.0978,18.0978,91500.0
2010-01-06 13:30:00,30.96,30.96,30.89,30.89,291400.0,18.0978,18.0978,18.0569,18.0569,291400.0
2010-01-06 13:40:00,30.9,30.93,30.88,30.93,235900.0,18.0627,18.0803,18.051,18.0803,235900.0
2010-01-06 13:50:00,30.92,30.93,30.83,30.92,267500.0,18.0744,18.0803,18.0218,18.0744,267500.0
2010-01-06 14:00:00,30.91,30.94,30.87,30.88,907600.0,18.0686,18.0861,18.0452,18.051,907600.0
2010-01-06 14:10:00,30.87,30.92,30.87,30.87,493500.0,18.0452,18.0744,18.0452,18.0452,493500.0
2010-01-06 14:20:00,30.87,30.87,30.81,30.82,408100.0,18.0452,18.0452,18.0101,18.016,408100.0
2010-01-06 14:30:00,30.82,30.87,30.81,30.86,471100.0,18.016,18.0452,18.0101,18.0394,471100.0
2010-01-06 14:40:00,30.86,30.88,30.84,30.85,353600.0,18.0394,18.051,18.0277,18.0335,353600.0
2010-01-06 14:50:00,30.85,30.87,30.84,30.86,219100.0,18.0335,18.0452,18.0277,18.0394,219100.0
2010-01-06 15:00:00,30.86,30.89,30.82,30.85,1898600.0,18.0394,18.0569,18.016,18.0335,1898600.0
2010-01-06 15:10:00,30.86,30.88,30.85,30.86,153400.0,18.0394,18.051,18.0335,18.0394,153400.0
2010-01-06 15:20:00,30.86,30.9,30.85,30.87,328400.0,18.0394,18.0627,18.0335,18.0452,328400.0
2010-01-06 15:30:00,30.87,30.9,30.87,30.9,138800.0,18.0452,18.0627,18.0452,18.0627,138800.0
2010-01-06 15:40:00,30.91,30.92,30.88,30.88,397700.0,18.0686,18.0744,18.051,18.051,397700.0
2010-01-06 15:50:00,30.89,30.93,30.88,30.9,820700.0,18.0569,18.0803,18.051,18.0627,820700.0
2010-01-07 09:30:00,30.85,30.87,30.73,30.74,285100.0,18.0335,18.0452,17.9634,17.9692,285100.0
2010-01-07 09:40:00,30.74,30.8,30.71,30.72,114700.0,17.9692,18.0043,17.9517,17.9575,114700.0
2010-01-07 09:50:00,30.72,30.77,30.68,30.77,387000.0,17.9575,17.9867,17.9341,17.9867,387000.0
2010-01-07 10:00:00,30.77,30.79,30.73,30.73,213800.0,17.9867,17.9984,17.9634,17.9634,213800.0
2010-01-07 10:10:00,30.73,30.74,30.69,30.71,192500.0,17.9634,17.9692,17.94,17.9517,192500.0
2010-01-07 10:20:00,30.71,30.74,30.68,30.69,350000.0,17.9517,17.9692,17.9341,17.94,350000.0
2010-01-07 10:30:00,30.69,30.74,30.68,30.71,143800.0,17.94,17.9692,17.9341,17.9517,143800.0
2010-01-07 10:40:00,30.71,30.74,30.7,30.73,118300.0,17.9517,17.9692,17.9458,17.9634,118300.0
2010-01-07 10:50:00,30.73,30.75,30.71,30.73,150500.0,17.9634,17.975,17.9517,17.9634,150500.0
2010-01-07 11:00:00,30.73,30.77,30.71,30.77,251600.0,17.9634,17.9867,17.9517,17.9867,251600.0
2010-01-07 11:10:00,30.77,30.79,30.74,30.75,89200.0,17.9867,17.9984,17.9692,17.975,89200.0
2010-01-07 11:20:00,30.75,30.76,30.73,30.74,85200.0,17.975,17.9809,17.9634,17.9692,85200.0
2010-01-07 11:30:00,30.74,30.77,30.73,30.76,84100.0,17.9692,17.9867,17.9634,17.9809,84100.0
2010-01-07 11:40:00,30.76,30.81,30.75,30.81,135700.0,17.9809,18.0101,17.975,18.0101,135700.0
2010-01-07 11:50:00,30.8,30.81,30.78,30.79,74000.0,18.0043,18.0101,17.9926,17.9984,74000.0
2010-01-07 12:00:00,30.79,30.79,30.75,30.76,80700.0,17.9984,17.9984,17.975,17.9809,80700.0
2010-01-07 12:10:00,30.76,30.76,30.74,30.75,115500.0,17.9809,17.9809,17.9692,17.975,115500.0
2010-01-07 12:20:00,30.76,30.76,30.7,30.72,204100.0,17.9809,17.9809,17.9458,17.9575,204100.0
2010-01-07 12:30:00,30.72,30.73,30.68,30.68,213900.0,17.9575,17.9634,17.9341,17.9341,213900.0
2010-01-07 12:40:00,30.68,30.71,30.67,30.7,81700.0,17.9341,17.9517,17.9283,17.9458,81700.0
2010-01-07 12:50:00,30.69,30.71,30.69,30.69,76700.0,17.94,17.9517,17.94,17.94,76700.0
2010-01-07 13:00:00,30.69,30.71,30.67,30.71,149700.0,17.94,17.9517,17.9283,17.9517,149700.0
2010-01-07 13:10:00,30.71,30.74,30.71,30.73,40800.0,17.9517,17.9692,17.9517,17.9634,40800.0
2010-01-07 13:20:00,30.73,30.75,30.72,30.74,86900.0,17.9634,17.975,17.9575,17.9692,86900.0
2010-01-07 13:30:00,30.74,30.75,30.73,30.74,91000.0,17.9692,17.975,17.9634,17.9692,91000.0
2010-01-07 13:40:00,30.73,30.74,30.71,30.71,70900.0,17.9634,17.9692,17.9517,17.9517,70900.0
2010-01-07 13:50:00,30.71,30.73,30.7,30.7,79100.0,17.9517,17.9634,17.9458,17.9458,79100.0
2010-01-07 14:00:00,30.7,30.71,30.69,30.7,64300.0,17.9458,17.9517,17.94,17.9458,64300.0
2010-01-07 14:10:00,30.7,30.71,30.68,30.69,156900.0,17.9458,17.9517,17.9341,17.94,156900.0
2010-01-07 14:20:00,30.68,30.7,30.67,30.69,176600.0,17.9341,17.9458,17.9283,17.94,176600.0
2010-01-07 14:30:00,30.69,30.73,30.68,30.7,190700.0,17.94,17.9634,17.9341,17.9458,190700.0
2010-01-07 14:40:00,30.7,30.71,30.69,30.7,88200.0,17.9458,17.9517,17.94,17.9458,88200.0
2010-01-07 14:50:00,30.7,30.71,30.69,30.7,111100.0,17.9458,17.9517,17.94,17.9458,111100.0
2010-01-07 15:00:00,30.7,30.7,30.64,30.69,389800.0,17.9458,17.9458,17.9107,17.94,389800.0
2010-01-07 15:10:00,30.68,30.69,30.67,30.68,47500.0,17.9341,17.94,17.9283,17.9341,47500.0
2010-01-07 15:20:00,30.67,30.72,30.67,30.69,118400.0,17.9283,17.9575,17.9283,17.94,118400.0
2010-01-07 15:30:00,30.69,30.73,30.68,30.73,113100.0,17.94,17.9634,17.9341,17.9634,113100.0
2010-01-07 15:40:00,30.72,30.78,30.72,30.74,387500.0,17.9575,17.9926,17.9575,17.9692,387500.0
2010-01-07 15:50:00,30.75,30.77,30.73,30.75,599500.0,17.975,17.9867,17.9634,17.975,599500.0
2010-01-08 09:30:00,30.71,30.79,30.53,30.59,367100.0,17.9517,17.9984,17.8464,17.8815,367100.0
2010-01-08 09:40:00,30.59,30.64,30.52,30.63,379700.0,17.8815,17.9107,17.8406,17.9049,379700.0
2010-01-08 09:50:00,30.62,30.66,30.57,30.64,183200.0,17.8991,17.9224,17.8698,17.9107,183200.0
2010-01-08 10:00:00,30.65,30.65,30.53,30.56,215300.0,17.9166,17.9166,17.8464,17.864,215300.0
2010-01-08 10:10:00,30.56,30.6,30.54,30.59,159200.0,17.864,17.8874,17.8523,17.8815,159200.0
2010-01-08 10:20:00,30.59,30.64,30.56,30.57,216700.0,17.8815,17.9107,17.864,17.8698,216700.0
2010-01-08 10:30:00,30.57,30.58,30.55,30.56,87500.0,17.8698,17.8757,17.8581,17.864,87500.0
2010-01-08 10:40:00,30.55,30.59,30.53,30.59,238000.0,17.8581,17.8815,17.8464,17.8815,238000.0
2010-01-08 10:50:00,30.59,30.6,30.55,30.57,71600.0,17.8815,17.8874,17.8581,17.8698,71600.0
2010-01-08 11:00:00,30.58,30.59,30.55,30.59,119100.0,17.8757,17.8815,17.8581,17.8815,119100.0
2010-01-08 11:10:00,30.59,30.62,30.58,30.6,67000.0,17.8815,17.8991,17.8757,17.8874,67000.0
2010-01-08 11:20:00,30.6,30.6,30.56,30.57,416100.0,17.8874,17.8874,17.864,17.8698,416100.0
2010-01-08 11:30:00,30.57,30.58,30.55,30.56,88800.0,17.8698,17.8757,17.8581,17.864,88800.0
2010-01-08 11:40:00,30.56,30.6,30.55,30.6,36600.0,17.864,17.8874,17.8581,17.8874,36600.0
2010-01-08 11:50:00,30.6,30.64,30.6,30.63,92400.0,17.8874,17.9107,17.8874,17.9049,92400.0
2010-01-08 12:00:00,30.63,30.64,30.61,30.64,85300.0,17.9049,17.9107,17.8932,17.9107,85300.0
2010-01-08 12:10:00,30.64,30.67,30.64,30.66,168400.0,17.9107,17.9283,17.9107,17.9224,168400.0
2010-01-08 12:20:00,30.66,30.66,30.64,30.66,65400.0,17.9224,17.9224,17.9107,17.9224,65400.0
2010-01-08 12:30:00,30.65,30.66,30.64,30.66,14600.0,17.9166,17.9224,17.9107,17.9224,14600.0
2010-01-08 12:40:00,30.66,30.66,30.63,30.63,132300.0,17.9224,17.9224,17.9049,17.9049,132300.0
2010-01-08 12:50:00,30.64,30.64,30.57,30.57,78700.0,17.9107,17.9107,17.8698,17.8698,78700.0
2010-01-08 13:00:00,30.58,30.62,30.57,30.59,58900.0,17.8757,17.8991,17.8698,17.8815,58900.0
2010-01-08 13:10:00,30.59,30.6,30.57,30.58,120800.0,17.8815,17.8874,17.8698,17.8757,120800.0
2010-01-08 13:20:00,30.58,30.6,30.57,30.6,133300.0,17.8757,17.8874,17.8698,17.8874,133300.0
2010-01-08 13:30:00,30.6,30.64,30.59,30.6,92000.0,17.8874,17.9107,17.8815,17.8874,92000.0
2010-01-08 13:40:00,30.61,30.61,30.56,30.57,105100.0,17.8932,17.8932,17.864,17.8698,105100.0
2010-01-08 13:50:00,30.57,30.58,30.55,30.55,111800.0,17.8698,17.8757,17.8581,17.8581,111800.0
2010-01-08 14:00:00,30.55,30.59,30.54,30.59,189400.0,17.8581,17.8815,17.8523,17.8815,189400.0
2010-01-08 14:10:00,30.58,30.61,30.58,30.6,67100.0,17.8757,17.8932,17.8757,17.8874,67100.0
2010-01-08 14:20:00,30.6,30.61,30.56,30.57,146300.0,17.8874,17.8932,17.864,17.8698,146300.0
2010-01-08 14:30:00,30.57,30.57,30.55,30.56,54300.0,17.8698,17.8698,17.8581,17.864,54300.0
2010-01-08 14:40:00,30.56,30.6,30.56,30.59,76200.0,17.864,17.8874,17.864,17.8815,76200.0
2010-01-08 14:50:00,30.6,30.61,30.59,30.6,201300.0,17.8874,17.8932,17.8815,17.8874,201300.0
2010-01-08 15:00:00,30.6,30.63,30.59,30.62,281700.0,17.8874,17.9049,17.8815,17.8991,281700.0
2010-01-08 15:10:00,30.62,30.65,30.62,30.65,45400.0,17.8991,17.9166,17.8991,17.9166,45400.0
2010-01-08 15:20:00,30.65,30.65,30.63,30.64,76700.0,17.9166,17.9166,17.9049,17.9107,76700.0
2010-01-08 15:30:00,30.65,30.69,30.63,30.68,213900.0,17.9166,17.94,17.9049,17.9341,213900.0
2010-01-08 15:40:00,30.68,30.73,30.68,30.69,437300.0,17.9341,17.9634,17.9341,17.94,437300.0
2010-01-08 15:50:00,30.69,30.73,30.69,30.71,484700.0,17.94,17.9634,17.94,17.9517,484700.0
2010-01-11 09:30:00,30.8,30.95,30.75,30.93,305800.0,18.0043,18.092,17.975,18.0803,305800.0
2010-01-11 09:40:00,30.93,30.96,30.9,30.96,222600.0,18.0803,18.0978,18.0627,18.0978,222600.0
2010-01-11 09:50:00,30.95,30.98,30.92,30.98,317700.0,18.092,18.1095,18.0744,18.1095,317700.0
2010-01-11 10:00:00,30.97,31.03,30.96,30.98,550200.0,18.1037,18.1387,18.0978,18.1095,550200.0
2010-01-11 10:10:00,30.97,31.0,30.95,30.98,320200.0,18.1037,18.1212,18.092,18.1095,320200.0
2010-01-11 10:20:00,30.99,30.99,30.96,30.98,127400.0,18.1153,18.1153,18.0978,18.1095,127400.0
2010-01-11 10:30:00,30.98,30.98,30.95,30.96,204700.0,18.1095,18.1095,18.092,18.0978,204700.0
2010-01-11 10:40:00,30.95,30.97,30.95,30.97,74400.0,18.092,18.1037,18.092,18.1037,74400.0
2010-01-11 10:50:00,30.98,30.99,30.93,30.94,182700.0,18.1095,18.1153,18.0803,18.0861,182700.0
2010-01-11 11:00:00,30.94,30.94,30.9,30.91,174100.0,18.0861,18.0861,18.0627,18.0686,174100.0
2010-01-11 11:10:00,30.91,30.95,30.91,30.95,188500.0,18.0686,18.092,18.0686,18.092,188500.0
2010-01-11 11:20:00,30.95,30.98,30.94,30.95,162200.0,18.092,18.1095,18.0861,18.092,162200.0
2010-01-11 11:30:00,30.96,30.98,30.95,30.97,119300.0,18.0978,18.1095,18.092,18.1037,119300.0
2010-01-11 11:40:00,30.97,30.98,30.94,30.96,273300.0,18.1037,18.1095,18.0861,18.0978,273300.0
2010-01-11 11:50:00,30.96,30.98,30.95,30.95,74200.0,18.0978,18.1095,18.092,18.092,74200.0
2010-01-11 12:00:00,30.96,30.98,30.95,30.97,152800.0,18.0978,18.1095,18.092,18.1037,152800.0
2010-01-11 12:10:00,30.98,30.98,30.96,30.98,54700.0,18.1095,18.1095,18.0978,18.1095,54700.0
2010-01-11 12:20:00,30.98,30.99,30.97,30.98,127500.0,18.1095,18.1153,18.1037,18.1095,127500.0
2010-01-11 12:30:00,30.98,30.98,30.94,30.94,184900.0,18.1095,18.1095,18.0861,18.0861,184900.0
2010-01-11 12:40:00,30.94,30.95,30.88,30.89,153300.0,18.0861,18.092,18.051,18.0569,153300.0
2010-01-11 12:50:00,30.89,30.9,30.87,30.88,160500.0,18.0569,18.0627,18.0452,18.051,160500.0
2010-01-11 13:00:00,30.89,30.92,30.87,30.92,161200.0,18.0569,18.0744,18.0452,18.0744,161200.0
2010-01-11 13:10:00,30.92,30.94,30.91,30.94,150500.0,18.0744,18.0861,18.0686,18.0861,150500.0
2010-01-11 13:20:00,30.94,30.94,30.92,30.94,55800.0,18.0861,18.0861,18.0744,18.0861,55800.0
2010-01-11 13:30:00,30.94,30.95,30.93,30.95,84000.0,18.0861,18.092,18.0803,18.092,84000.0
2010-01-11 13:40:00,30.94,30.96,30.93,30.95,133600.0,18.0861,18.0978,18.0803,18.092,133600.0
2010-01-11 13:50:00,30.95,30.95,30.93,30.93,69800.0,18.092,18.092,18.0803,18.0803,69800.0
2010-01-11 14:00:00,30.93,30.93,30.91,30.92,65300.0,18.0803,18.0803,18.0686,18.0744,65300.0
2010-01-11 14:10:00,30.92,30.96,30.91,30.93,106200.0,18.0744,18.0978,18.0686,18.0803,106200.0
2010-01-11 14:20:00,30.94,30.96,30.93,30.94,145000.0,18.0861,18.0978,18.0803,18.0861,145000.0
2010-01-11 14:30:00,30.95,30.99,30.94,30.99,114200.0,18.092,18.1153,18.0861,18.1153,114200.0
2010-01-11 14:40:00,30.99,31.01,30.98,31.01,120300.0,18.1153,18.127,18.1095,18.127,120300.0
2010-01-11 14:50:00,31.01,31.05,31.0,31.04,453700.0,18.127,18.1504,18.1212,18.1446,453700.0
2010-01-11 15:00:00,31.05,31.1,31.04,31.06,428300.0,18.1504,18.1796,18.1446,18.1563,428300.0
2010-01-11 15:10:00,31.06,31.06,31.01,31.05,345300.0,18.1563,18.1563,18.127,18.1504,345300.0
2010-01-11 15:20:00,31.04,31.07,31.04,31.05,183500.0,18.1446,18.1621,18.1446,18.1504,183500.0
2010-01-11 15:30:00,31.05,31.06,31.03,31.04,297100.0,18.1504,18.1563,18.1387,18.1446,297100.0
2010-01-11 15:40:00,31.04,31.05,31.03,31.05,406800.0,18.1446,18.1504,18.1387,18.1504,406800.0
2010-01-11 15:50:00,31.04,31.06,31.03,31.06,651200.0,18.1446,18.1563,18.1387,18.1563,651200.0
2010-01-12 09:30:00,30.95,30.98,30.86,30.89,302100.0,18.092,18.1095,18.0394,18.0569,302100.0
2010-01-12 09:40:00,30.89,30.91,30.79,30.86,304600.0,18.0569,18.0686,17.9984,18.0394,304600.0
2010-01-12 09:50:00,30.86,30.94,30.83,30.9,268100.0,18.0394,18.0861,18.0218,18.0627,268100.0
2010-01-12 10:00:00,30.9,30.93,30.86,30.87,124100.0,18.0627,18.0803,18.0394,18.0452,124100.0
2010-01-12 10:10:00,30.88,30.9,30.85,30.88,43500.0,18.051,18.0627,18.0335,18.051,43500.0
2010-01-12 10:20:00,30.88,31.02,30.87,31.0,208000.0,18.051,18.1329,18.0452,18.1212,208000.0
2010-01-12 10:30:00,31.01,31.03,30.99,30.99,92900.0,18.127,18.1387,18.1153,18.1153,92900.0
2010-01-12 10:40:00,30.99,31.0,30.97,30.98,51100.0,18.1153,18.1212,18.1037,18.1095,51100.0
2010-01-12 10:50:00,30.99,31.0,30.97,30.98,76600.0,18.1153,18.1212,18.1037,18.1095,76600.0
2010-01-12 11:00:00,30.98,30.98,30.95,30.97,57700.0,18.1095,18.1095,18.092,18.1037,57700.0
2010-01-12 11:10:00,30.96,30.97,30.95,30.96,33400.0,18.0978,18.1037,18.092,18.0978,33400.0
2010-01-12 11:20:00,30.97,31.06,30.96,31.06,207100.0,18.1037,18.1563,18.0978,18.1563,207100.0
2010-01-12 11:30:00,31.06,31.11,31.06,31.07,568600.0,18.1563,18.1855,18.1563,18.1621,568600.0
2010-01-12 11:40:00,31.08,31.16,31.08,31.12,592100.0,18.168,18.2147,18.168,18.1913,592100.0
2010-01-12 11:50:00,31.12,31.12,31.08,31.08,67600.0,18.1913,18.1913,18.168,18.168,67600.0
2010-01-12 12:00:00,31.09,31.09,31.07,31.09,55700.0,18.1738,18.1738,18.1621,18.1738,55700.0
2010-01-12 12:10:00,31.09,31.1,31.05,31.07,61000.0,18.1738,18.1796,18.1504,18.1621,61000.0
2010-01-12 12:20:00,31.07,31.07,31.0,31.04,161600.0,18.1621,18.1621,18.1212,18.1446,161600.0
2010-01-12 12:30:00,31.03,31.04,31.0,31.01,75900.0,18.1387,18.1446,18.1212,18.127,75900.0
2010-01-12 12:40:00,31.01,31.01,30.97,30.97,80900.0,18.127,18.127,18.1037,18.1037,80900.0
2010-01-12 12:50:00,30.98,30.98,30.92,30.94,129300.0,18.1095,18.1095,18.0744,18.0861,129300.0
2010-01-12 13:00:00,30.94,30.96,30.93,30.96,68100.0,18.0861,18.0978,18.0803,18.0978,68100.0
2010-01-12 13:10:00,30.96,30.96,30.91,30.92,249700.0,18.0978,18.0978,18.0686,18.0744,249700.0
2010-01-12 13:20:00,30.92,30.97,30.91,30.95,105400.0,18.0744,18.1037,18.0686,18.092,105400.0
2010-01-12 13:30:00,30.95,30.96,30.92,30.93,79800.0,18.092,18.0978,18.0744,18.0803,79800.0
2010-01-12 13:40:00,30.93,30.95,30.92,30.93,56100.0,18.0803,18.092,18.0744,18.0803,56100.0
2010-01-12 13:50:00,30.92,30.95,30.91,30.94,99600.0,18.0744,18.092,18.0686,18.0861,99600.0
2010-01-12 14:00:00,30.94,30.95,30.9,30.93,125000.0,18.0861,18.092,18.0627,18.0803,125000.0
2010-01-12 14:10:00,30.93,30.94,30.91,30.93,54300.0,18.0803,18.0861,18.0686,18.0803,54300.0
2010-01-12 14:20:00,30.93,30.99,30.93,30.99,80200.0,18.0803,18.1153,18.0803,18.1153,80200.0
2010-01-12 14:30:00,30.98,30.99,30.96,30.96,86900.0,18.1095,18.1153,18.0978,18.0978,86900.0
2010-01-12 14:40:00,30.97,31.0,30.94,31.0,97900.0,18.1037,18.1212,18.0861,18.1212,97900.0
2010-01-12 14:50:00,31.0,31.02,30.99,30.99,148200.0,18.1212,18.1329,18.1153,18.1153,148200.0
2010-01-12 15:00:00,30.99,30.99,30.94,30.95,189700.0,18.1153,18.1153,18.0861,18.092,189700.0
2010-01-12 15:10:00,30.95,30.97,30.93,30.94,253000.0,18.092,18.1037,18.0803,18.0861,253000.0
2010-01-12 15:20:00,30.93,30.95,30.93,30.93,81500.0,18.0803,18.092,18.0803,18.0803,81500.0
2010-01-12 15:30:00,30.93,30.95,30.89,30.89,434400.0,18.0803,18.092,18.0569,18.0569,434400.0
2010-01-12 15:40:00,30.89,30.93,30.88,30.93,395700.0,18.0569,18.0803,18.051,18.0803,395700.0
2010-01-12 15:50:00,30.93,30.96,30.9,30.92,934600.0,18.0803,18.0978,18.0627,18.0744,934600.0
2010-01-13 09:30:00,30.99,31.13,30.95,30.99,762200.0,18.1153,18.1972,18.092,18.1153,762200.0
2010-01-13 09:40:00,30.99,31.22,30.98,31.19,951300.0,18.1153,18.2498,18.1095,18.2323,951300.0
2010-01-13 09:50:00,31.19,31.19,31.09,31.13,256500.0,18.2323,18.2323,18.1738,18.1972,256500.0
2010-01-13 10:00:00,31.13,31.18,31.13,31.15,176400.0,18.1972,18.2264,18.1972,18.2089,176400.0
2010-01-13 10:10:00,31.16,31.16,31.1,31.13,551800.0,18.2147,18.2147,18.1796,18.1972,551800.0
2010-01-13 10:20:00,31.13,31.15,31.1,31.15,101200.0,18.1972,18.2089,18.1796,18.2089,101200.0
2010-01-13 10:30:00,31.14,31.15,31.03,31.04,190700.0,18.203,18.2089,18.1387,18.1446,190700.0
2010-01-13 10:40:00,31.04,31.04,30.95,30.95,223800.0,18.1446,18.1446,18.092,18.092,223800.0
2010-01-13 10:50:00,30.95,30.96,30.89,30.9,169300.0,18.092,18.0978,18.0569,18.0627,169300.0
2010-01-13 11:00:00,30.9,30.93,30.86,30.93,103800.0,18.0627,18.0803,18.0394,18.0803,103800.0
2010-01-13 11:10:00,30.93,30.94,30.92,30.94,105000.0,18.0803,18.0861,18.0744,18.0861,105000.0
2010-01-13 11:20:00,30.93,31.01,30.92,30.96,209900.0,18.0803,18.127,18.0744,18.0978,209900.0
2010-01-13 11:30:00,30.97,31.05,30.97,31.04,167000.0,18.1037,18.1504,18.1037,18.1446,167000.0
2010-01-13 11:40:00,31.05,31.06,30.98,30.99,171600.0,18.1504,18.1563,18.1095,18.1153,171600.0
2010-01-13 11:50:00,30.99,31.09,30.99,31.08,62600.0,18.1153,18.1738,18.1153,18.168,62600.0
2010-01-13 12:00:00,31.08,31.11,31.08,31.08,136300.0,18.168,18.1855,18.168,18.168,136300.0
2010-01-13 12:10:00,31.08,31.08,31.01,31.02,53100.0,18.168,18.168,18.127,18.1329,53100.0
2010-01-13 12:20:00,31.02,31.06,31.01,31.05,86600.0,18.1329,18.1563,18.127,18.1504,86600.0
2010-01-13 12:30:00,31.06,31.06,31.02,31.05,53100.0,18.1563,18.1563,18.1329,18.1504,53100.0
2010-01-13 12:40:00,31.05,31.08,31.05,31.08,210500.0,18.1504,18.168,18.1504,18.168,210500.0
2010-01-13 12:50:00,31.08,31.1,31.07,31.08,197900.0,18.168,18.1796,18.1621,18.168,197900.0
2010-01-13 13:00:00,31.08,31.11,31.07,31.11,117900.0,18.168,18.1855,18.1621,18.1855,117900.0
2010-01-13 13:10:00,31.11,31.12,31.09,31.1,47100.0,18.1855,18.1913,18.1738,18.1796,47100.0
2010-01-13 13:20:00,31.1,31.12,31.09,31.11,54200.0,18.1796,18.1913,18.1738,18.1855,54200.0
2010-01-13 13:30:00,31.11,31.12,31.09,31.1,43100.0,18.1855,18.1913,18.1738,18.1796,43100.0
2010-01-13 13:40:00,31.11,31.12,31.08,31.09,23900.0,18.1855,18.1913,18.168,18.1738,23900.0
2010-01-13 13:50:00,31.08,31.11,31.07,31.1,65100.0,18.168,18.1855,18.1621,18.1796,65100.0
2010-01-13 14:00:00,31.1,31.13,31.06,31.07,57100.0,18.1796,18.1972,18.1563,18.1621,57100.0
2010-01-13 14:10:00,31.08,31.08,31.03,31.05,38900.0,18.168,18.168,18.1387,18.1504,38900.0
2010-01-13 14:20:00,31.04,31.09,31.04,31.09,36600.0,18.1446,18.1738,18.1446,18.1738,36600.0
2010-01-13 14:30:00,31.09,31.1,31.07,31.09,46600.0,18.1738,18.1796,18.1621,18.1738,46600.0
2010-01-13 14:40:00,31.09,31.15,31.08,31.15,225300.0,18.1738,18.2089,18.168,18.2089,225300.0
2010-01-13 14:50:00,31.15,31.19,31.15,31.17,32700.0,18.2089,18.2323,18.2089,18.2206,32700.0
2010-01-13 15:00:00,31.17,31.17,31.12,31.14,54200.0,18.2206,18.2206,18.1913,18.203,54200.0
2010-01-13 15:10:00,31.14,31.18,31.13,31.17,40300.0,18.203,18.2264,18.1972,18.2206,40300.0
2010-01-13 15:20:00,31.17,31.2,31.17,31.17,95500.0,18.2206,18.2381,18.2206,18.2206,95500.0
2010-01-13 15:30:00,31.18,31.25,31.18,31.23,130100.0,18.2264,18.2673,18.2264,18.2556,130100.0
2010-01-13 15:40:00,31.22,31.24,31.22,31.24,240700.0,18.2498,18.2615,18.2498,18.2615,240700.0
2010-01-13 15:50:00,31.23,31.24,31.19,31.21,1029200.0,18.2556,18.2615,18.2323,18.2439,1029200.0
2010-01-14 09:30:00,31.21,31.29,30.97,31.08,1347000.0,18.2439,18.2907,18.1037,18.168,1347000.0
2010-01-14 09:40:00,31.07,31.07,31.03,31.03,83900.0,18.1621,18.1621,18.1387,18.1387,83900.0
2010-01-14 09:50:00,31.04,31.09,31.04,31.07,129400.0,18.1446,18.1738,18.1446,18.1621,129400.0
2010-01-14 10:00:00,31.07,31.09,31.06,31.08,149300.0,18.1621,18.1738,18.1563,18.168,149300.0
2010-01-14 10:10:00,31.08,31.12,31.05,31.05,285700.0,18.168,18.1913,18.1504,18.1504,285700.0
2010-01-14 10:20:00,31.05,31.06,31.03,31.06,44300.0,18.1504,18.1563,18.1387,18.1563,44300.0
2010-01-14 10:30:00,31.06,31.11,31.05,31.07,327300.0,18.1563,18.1855,18.1504,18.1621,327300.0
2010-01-14 10:40:00,31.07,31.07,31.03,31.04,49600.0,18.1621,18.1621,18.1387,18.1446,49600.0
2010-01-14 10:50:00,31.03,31.05,31.03,31.04,98400.0,18.1387,18.1504,18.1387,18.1446,98400.0
2010-01-14 11:00:00,31.04,31.07,31.02,31.05,145500.0,18.1446,18.1621,18.1329,18.1504,145500.0
2010-01-14 11:10:00,31.05,31.08,31.04,31.06,65300.0,18.1504,18.168,18.1446,18.1563,65300.0
2010-01-14 11:20:00,31.05,31.12,31.05,31.12,46400.0,18.1504,18.1913,18.1504,18.1913,46400.0
2010-01-14 11:30:00,31.11,31.13,31.07,31.07,86100.0,18.1855,18.1972,18.1621,18.1621,86100.0
2010-01-14 11:40:00,31.08,31.09,31.07,31.09,47700.0,18.168,18.1738,18.1621,18.1738,47700.0
2010-01-14 11:50:00,31.09,31.1,31.05,31.05,42700.0,18.1738,18.1796,18.1504,18.1504,42700.0
2010-01-14 12:00:00,31.05,31.09,31.05,31.08,77400.0,18.1504,18.1738,18.1504,18.168,77400.0
2010-01-14 12:10:00,31.08,31.09,31.08,31.08,21700.0,18.168,18.1738,18.168,18.168,21700.0
2010-01-14 12:20:00,31.08,31.08,31.06,31.06,46300.0,18.168,18.168,18.1563,18.1563,46300.0
2010-01-14 12:30:00,31.06,31.11,31.06,31.11,105000.0,18.1563,18.1855,18.1563,18.1855,105000.0
2010-01-14 12:40:00,31.11,31.11,31.06,31.06,36200.0,18.1855,18.1855,18.1563,18.1563,36200.0
2010-01-14 12:50:00,31.07,31.07,31.05,31.06,28900.0,18.1621,18.1621,18.1504,18.1563,28900.0
2010-01-14 13:00:00,31.06,31.06,31.03,31.04,41500.0,18.1563,18.1563,18.1387,18.1446,41500.0
2010-01-14 13:10:00,31.04,31.05,31.03,31.04,52700.0,18.1446,18.1504,18.1387,18.1446,52700.0
2010-01-14 13:20:00,31.03,31.05,31.03,31.05,118600.0,18.1387,18.1504,18.1387,18.1504,118600.0
2010-01-14 13:30:00,31.05,31.1,31.05,31.1,64900.0,18.1504,18.1796,18.1504,18.1796,64900.0
2010-01-14 13:40:00,31.09,31.1,31.08,31.1,44500.0,18.1738,18.1796,18.168,18.1796,44500.0
2010-01-14 13:50:00,31.09,31.16,31.09,31.14,122400.0,18.1738,18.2147,18.1738,18.203,122400.0
2010-01-14 14:00:00,31.14,31.17,31.13,31.13,26800.0,18.203,18.2206,18.1972,18.1972,26800.0
2010-01-14 14:10:00,31.13,31.13,31.08,31.1,56400.0,18.1972,18.1972,18.168,18.1796,56400.0
2010-01-14 14:20:00,31.1,31.13,31.09,31.13,47500.0,18.1796,18.1972,18.1738,18.1972,47500.0
2010-01-14 14:30:00,31.13,31.14,31.13,31.13,16200.0,18.1972,18.203,18.1972,18.1972,16200.0
2010-01-14 14:40:00,31.14,31.15,31.13,31.13,33500.0,18.203,18.2089,18.1972,18.1972,33500.0
2010-01-14 14:50:00,31.13,31.15,31.13,31.14,26900.0,18.1972,18.2089,18.1972,18.203,26900.0
2010-01-14 15:00:00,31.14,31.16,31.12,31.13,83100.0,18.203,18.2147,18.1913,18.1972,83100.0
2010-01-14 15:10:00,31.14,31.16,31.11,31.11,66800.0,18.203,18.2147,18.1855,18.1855,66800.0
2010-01-14 15:20:00,31.11,31.13,31.11,31.13,44600.0,18.1855,18.1972,18.1855,18.1972,44600.0
2010-01-14 15:30:00,31.13,31.14,31.1,31.12,238900.0,18.1972,18.203,18.1796,18.1913,238900.0
2010-01-14 15:40:00,31.13,31.14,31.1,31.13,201100.0,18.1972,18.203,18.1796,18.1972,201100.0
2010-01-14 15:50:00,31.14,31.14,31.1,31.12,366000.0,18.203,18.203,18.1796,18.1913,366000.0
2010-01-15 09:30:00,30.89,31.0,30.84,30.93,609900.0,18.0569,18.1212,18.0277,18.0803,609900.0
2010-01-15 09:40:00,30.93,31.04,30.91,30.95,403300.0,18.0803,18.1446,18.0686,18.092,403300.0
2010-01-15 09:50:00,30.95,31.0,30.93,30.97,266400.0,18.092,18.1212,18.0803,18.1037,266400.0
2010-01-15 10:00:00,30.97,30.97,30.84,30.89,322700.0,18.1037,18.1037,18.0277,18.0569,322700.0
2010-01-15 10:10:00,30.89,30.91,30.8,30.85,282600.0,18.0569,18.0686,18.0043,18.0335,282600.0
2010-01-15 10:20:00,30.85,30.85,30.78,30.78,126500.0,18.0335,18.0335,17.9926,17.9926,126500.0
2010-01-15 10:30:00,30.78,30.79,30.72,30.72,284800.0,17.9926,17.9984,17.9575,17.9575,284800.0
2010-01-15 10:40:00,30.71,30.78,30.68,30.74,461700.0,17.9517,17.9926,17.9341,17.9692,461700.0
2010-01-15 10:50:00,30.74,30.74,30.67,30.72,269900.0,17.9692,17.9692,17.9283,17.9575,269900.0
2010-01-15 11:00:00,30.71,30.73,30.69,30.7,146100.0,17.9517,17.9634,17.94,17.9458,146100.0
2010-01-15 11:10:00,30.7,30.72,30.69,30.71,239500.0,17.9458,17.9575,17.94,17.9517,239500.0
2010-01-15 11:20:00,30.71,30.71,30.65,30.66,351100.0,17.9517,17.9517,17.9166,17.9224,351100.0
2010-01-15 11:30:00,30.65,30.68,30.64,30.67,225100.0,17.9166,17.9341,17.9107,17.9283,225100.0
2010-01-15 11:40:00,30.66,30.67,30.64,30.64,160200.0,17.9224,17.9283,17.9107,17.9107,160200.0
2010-01-15 11:50:00,30.64,30.65,30.62,30.64,148300.0,17.9107,17.9166,17.8991,17.9107,148300.0
2010-01-15 12:00:00,30.64,30.68,30.63,30.66,162800.0,17.9107,17.9341,17.9049,17.9224,162800.0
2010-01-15 12:10:00,30.67,30.67,30.6,30.62,77100.0,17.9283,17.9283,17.8874,17.8991,77100.0
2010-01-15 12:20:00,30.61,30.64,30.59,30.6,140900.0,17.8932,17.9107,17.8815,17.8874,140900.0
2010-01-15 12:30:00,30.6,30.67,30.59,30.65,393700.0,17.8874,17.9283,17.8815,17.9166,393700.0
2010-01-15 12:40:00,30.64,30.65,30.58,30.64,78800.0,17.9107,17.9166,17.8757,17.9107,78800.0
2010-01-15 12:50:00,30.64,30.66,30.62,30.64,77000.0,17.9107,17.9224,17.8991,17.9107,77000.0
2010-01-15 13:00:00,30.65,30.65,30.63,30.64,97200.0,17.9166,17.9166,17.9049,17.9107,97200.0
2010-01-15 13:10:00,30.64,30.7,30.64,30.69,113900.0,17.9107,17.9458,17.9107,17.94,113900.0
2010-01-15 13:20:00,30.69,30.69,30.63,30.65,127200.0,17.94,17.94,17.9049,17.9166,127200.0
2010-01-15 13:30:00,30.65,30.67,30.64,30.65,121000.0,17.9166,17.9283,17.9107,17.9166,121000.0
2010-01-15 13:40:00,30.64,30.71,30.64,30.69,213300.0,17.9107,17.9517,17.9107,17.94,213300.0
2010-01-15 13:50:00,30.69,30.7,30.66,30.68,175500.0,17.94,17.9458,17.9224,17.9341,175500.0
2010-01-15 14:00:00,30.68,30.71,30.67,30.7,129500.0,17.9341,17.9517,17.9283,17.9458,129500.0
2010-01-15 14:10:00,30.7,30.71,30.67,30.7,68300.0,17.9458,17.9517,17.9283,17.9458,68300.0
2010-01-15 14:20:00,30.69,30.7,30.66,30.66,41800.0,17.94,17.9458,17.9224,17.9224,41800.0
2010-01-15 14:30:00,30.66,30.69,30.65,30.69,170500.0,17.9224,17.94,17.9166,17.94,170500.0
2010-01-15 14:40:00,30.69,30.7,30.66,30.66,161000.0,17.94,17.9458,17.9224,17.9224,161000.0
2010-01-15 14:50:00,30.66,30.68,30.65,30.67,90000.0,17.9224,17.9341,17.9166,17.9283,90000.0
2010-01-15 15:00:00,30.68,30.79,30.67,30.78,668600.0,17.9341,17.9984,17.9283,17.9926,668600.0
2010-01-15 15:10:00,30.78,30.87,30.78,30.87,686800.0,17.9926,18.0452,17.9926,18.0452,686800.0
2010-01-15 15:20:00,30.86,30.87,30.81,30.85,330100.0,18.0394,18.0452,18.0101,18.0335,330100.0
2010-01-15 15:30:00,30.85,30.87,30.82,30.85,516200.0,18.0335,18.0452,18.016,18.0335,516200.0
2010-01-15 15:40:00,30.85,30.91,30.85,30.89,580800.0,18.0335,18.0686,18.0335,18.0569,580800.0
2010-01-15 15:50:00,30.9,30.94,30.87,30.91,1135300.0,18.0627,18.0861,18.0452,18.0686,1135300.0
2010-01-19 09:30:00,30.92,31.02,30.88,30.94,272500.0,18.0744,18.1329,18.051,18.0861,272500.0
2010-01-19 09:40:00,30.94,30.98,30.92,30.95,169400.0,18.0861,18.1095,18.0744,18.092,169400.0
2010-01-19 09:50:00,30.94,30.98,30.9,30.9,206700.0,18.0861,18.1095,18.0627,18.0627,206700.0
2010-01-19 10:00:00,30.91,30.94,30.84,30.94,328900.0,18.0686,18.0861,18.0277,18.0861,328900.0
2010-01-19 10:10:00,30.94,30.99,30.91,30.96,79000.0,18.0861,18.1153,18.0686,18.0978,79000.0
2010-01-19 10:20:00,30.97,30.98,30.96,30.96,94500.0,18.1037,18.1095,18.0978,18.0978,94500.0
2010-01-19 10:30:00,30.96,31.0,30.95,30.99,100100.0,18.0978,18.1212,18.092,18.1153,100100.0
2010-01-19 10:40:00,30.99,31.15,30.99,31.15,309000.0,18.1153,18.2089,18.1153,18.2089,309000.0
2010-01-19 10:50:00,31.15,31.18,31.13,31.13,246500.0,18.2089,18.2264,18.1972,18.1972,246500.0
2010-01-19 11:00:00,31.13,31.13,31.09,31.11,115900.0,18.1972,18.1972,18.1738,18.1855,115900.0
2010-01-19 11:10:00,31.12,31.16,31.11,31.13,60700.0,18.1913,18.2147,18.1855,18.1972,60700.0
2010-01-19 11:20:00,31.13,31.13,31.09,31.11,57700.0,18.1972,18.1972,18.1738,18.1855,57700.0
2010-01-19 11:30:00,31.11,31.13,31.1,31.1,73200.0,18.1855,18.1972,18.1796,18.1796,73200.0
2010-01-19 11:40:00,31.1,31.17,31.09,31.15,482600.0,18.1796,18.2206,18.1738,18.2089,482600.0
2010-01-19 11:50:00,31.16,31.17,31.14,31.14,210700.0,18.2147,18.2206,18.203,18.203,210700.0
2010-01-19 12:00:00,31.14,31.17,31.14,31.15,27900.0,18.203,18.2206,18.203,18.2089,27900.0
2010-01-19 12:10:00,31.15,31.16,31.14,31.14,30700.0,18.2089,18.2147,18.203,18.203,30700.0
2010-01-19 12:20:00,31.14,31.18,31.14,31.14,139600.0,18.203,18.2264,18.203,18.203,139600.0
2010-01-19 12:30:00,31.13,31.14,31.12,31.14,57800.0,18.1972,18.203,18.1913,18.203,57800.0
2010-01-19 12:40:00,31.13,31.15,31.12,31.15,31300.0,18.1972,18.2089,18.1913,18.2089,31300.0
2010-01-19 12:50:00,31.15,31.16,31.14,31.15,36000.0,18.2089,18.2147,18.203,18.2089,36000.0
2010-01-19 13:00:00,31.15,31.15,31.12,31.12,188700.0,18.2089,18.2089,18.1913,18.1913,188700.0
2010-01-19 13:10:00,31.12,31.14,31.12,31.12,46200.0,18.1913,18.203,18.1913,18.1913,46200.0
2010-01-19 13:20:00,31.13,31.13,31.11,31.12,51700.0,18.1972,18.1972,18.1855,18.1913,51700.0
2010-01-19 13:30:00,31.13,31.14,31.13,31.14,81400.0,18.1972,18.203,18.1972,18.203,81400.0
2010-01-19 13:40:00,31.14,31.15,31.13,31.15,38600.0,18.203,18.2089,18.1972,18.2089,38600.0
2010-01-19 13:50:00,31.15,31.16,31.14,31.16,33800.0,18.2089,18.2147,18.203,18.2147,33800.0
2010-01-19 14:00:00,31.15,31.16,31.14,31.14,40800.0,18.2089,18.2147,18.203,18.203,40800.0
2010-01-19 14:10:00,31.14,31.15,31.14,31.14,32600.0,18.203,18.2089,18.203,18.203,32600.0
2010-01-19 14:20:00,31.15,31.16,31.14,31.16,66400.0,18.2089,18.2147,18.203,18.2147,66400.0
2010-01-19 14:30:00,31.16,31.17,31.15,31.17,61400.0,18.2147,18.2206,18.2089,18.2206,61400.0
2010-01-19 14:40:00,31.17,31.18,31.16,31.18,24800.0,18.2206,18.2264,18.2147,18.2264,24800.0
2010-01-19 14:50:00,31.18,31.19,31.17,31.18,81100.0,18.2264,18.2323,18.2206,18.2264,81100.0
2010-01-19 15:00:00,31.18,31.19,31.17,31.18,65000.0,18.2264,18.2323,18.2206,18.2264,65000.0
2010-01-19 15:10:00,31.19,31.19,31.15,31.15,336400.0,18.2323,18.2323,18.2089,18.2089,336400.0
2010-01-19 15:20:00,31.16,31.24,31.15,31.24,411300.0,18.2147,18.2615,18.2089,18.2615,411300.0
2010-01-19 15:30:00,31.24,31.24,31.21,31.22,105600.0,18.2615,18.2615,18.2439,18.2498,105600.0
2010-01-19 15:40:00,31.22,31.26,31.21,31.25,301100.0,18.2498,18.2732,18.2439,18.2673,301100.0
2010-01-19 15:50:00,31.25,31.27,31.24,31.26,685200.0,18.2673,18.279,18.2615,18.2732,685200.0
2010-01-20 09:30:00,31.16,31.16,30.85,30.9,758900.0,18.2147,18.2147,18.0335,18.0627,758900.0
2010-01-20 09:40:00,30.89,30.89,30.75,30.81,265100.0,18.0569,18.0569,17.975,18.0101,265100.0
2010-01-20 09:50:00,30.8,30.95,30.78,30.89,375900.0,18.0043,18.092,17.9926,18.0569,375900.0
2010-01-20 10:00:00,30.88,30.89,30.82,30.88,369000.0,18.051,18.0569,18.016,18.051,369000.0
2010-01-20 10:10:00,30.89,30.94,30.86,30.87,451200.0,18.0569,18.0861,18.0394,18.0452,451200.0
2010-01-20 10:20:00,30.88,30.88,30.75,30.76,152900.0,18.051,18.051,17.975,17.9809,152900.0
2010-01-20 10:30:00,30.75,30.76,30.72,30.74,200200.0,17.975,17.9809,17.9575,17.9692,200200.0
2010-01-20 10:40:00,30.74,30.76,30.7,30.76,263900.0,17.9692,17.9809,17.9458,17.9809,263900.0
2010-01-20 10:50:00,30.76,30.78,30.67,30.69,358300.0,17.9809,17.9926,17.9283,17.94,358300.0
2010-01-20 11:00:00,30.69,30.74,30.66,30.69,263500.0,17.94,17.9692,17.9224,17.94,263500.0
2010-01-20 11:10:00,30.69,30.74,30.68,30.74,167900.0,17.94,17.9692,17.9341,17.9692,167900.0
2010-01-20 11:20:00,30.73,30.74,30.71,30.74,205700.0,17.9634,17.9692,17.9517,17.9692,205700.0
2010-01-20 11:30:00,30.75,30.75,30.67,30.67,110800.0,17.975,17.975,17.9283,17.9283,110800.0
2010-01-20 11:40:00,30.67,30.7,30.66,30.69,148900.0,17.9283,17.9458,17.9224,17.94,148900.0
2010-01-20 11:50:00,30.69,30.7,30.66,30.67,126000.0,17.94,17.9458,17.9224,17.9283,126000.0
2010-01-20 12:00:00,30.68,30.71,30.66,30.7,83700.0,17.9341,17.9517,17.9224,17.9458,83700.0
2010-01-20 12:10:00,30.7,30.73,30.69,30.71,79200.0,17.9458,17.9634,17.94,17.9517,79200.0
2010-01-20 12:20:00,30.71,30.71,30.67,30.68,76400.0,17.9517,17.9517,17.9283,17.9341,76400.0
2010-01-20 12:30:00,30.67,30.74,30.67,30.74,165000.0,17.9283,17.9692,17.9283,17.9692,165000.0
2010-01-20 12:40:00,30.73,30.75,30.71,30.72,158100.0,17.9634,17.975,17.9517,17.9575,158100.0
2010-01-20 12:50:00,30.73,30.77,30.73,30.77,127200.0,17.9634,17.9867,17.9634,17.9867,127200.0
2010-01-20 13:00:00,30.77,30.79,30.75,30.77,123800.0,17.9867,17.9984,17.975,17.9867,123800.0
2010-01-20 13:10:00,30.77,30.77,30.7,30.73,230900.0,17.9867,17.9867,17.9458,17.9634,230900.0
2010-01-20 13:20:00,30.73,30.76,30.72,30.73,185600.0,17.9634,17.9809,17.9575,17.9634,185600.0
2010-01-20 13:30:00,30.72,30.78,30.72,30.77,134900.0,17.9575,17.9926,17.9575,17.9867,134900.0
2010-01-20 13:40:00,30.76,30.81,30.76,30.79,73000.0,17.9809,18.0101,17.9809,17.9984,73000.0
2010-01-20 13:50:00,30.79,30.82,30.79,30.81,177100.0,17.9984,18.016,17.9984,18.0101,177100.0
2010-01-20 14:00:00,30.8,30.81,30.75,30.77,291000.0,18.0043,18.0101,17.975,17.9867,291000.0
2010-01-20 14:10:00,30.76,30.78,30.73,30.76,94600.0,17.9809,17.9926,17.9634,17.9809,94600.0
2010-01-20 14:20:00,30.76,30.78,30.75,30.75,69600.0,17.9809,17.9926,17.975,17.975,69600.0
2010-01-20 14:30:00,30.76,30.82,30.75,30.81,70100.0,17.9809,18.016,17.975,18.0101,70100.0
2010-01-20 14:40:00,30.8,30.85,30.79,30.83,76900.0,18.0043,18.0335,17.9984,18.0218,76900.0
2010-01-20 14:50:00,30.83,30.83,30.78,30.83,116000.0,18.0218,18.0218,17.9926,18.0218,116000.0
2010-01-20 15:00:00,30.84,30.84,30.81,30.82,81400.0,18.0277,18.0277,18.0101,18.016,81400.0
2010-01-20 15:10:00,30.82,30.83,30.81,30.83,185400.0,18.016,18.0218,18.0101,18.0218,185400.0
2010-01-20 15:20:00,30.83,30.9,30.82,30.89,486600.0,18.0218,18.0627,18.016,18.0569,486600.0
2010-01-20 15:30:00,30.89,30.9,30.86,30.89,471500.0,18.0569,18.0627,18.0394,18.0569,471500.0
2010-01-20 15:40:00,30.89,30.96,30.87,30.96,560400.0,18.0569,18.0978,18.0452,18.0978,560400.0
2010-01-20 15:50:00,30.96,30.97,30.93,30.94,659600.0,18.0978,18.1037,18.0803,18.0861,659600.0
2010-01-21 09:30:00,30.97,31.15,30.88,31.14,497100.0,18.1037,18.2089,18.051,18.203,497100.0
2010-01-21 09:40:00,31.15,31.16,31.09,31.1,225400.0,18.2089,18.2147,18.1738,18.1796,225400.0
2010-01-21 09:50:00,31.09,31.1,31.02,31.05,361700.0,18.1738,18.1796,18.1329,18.1504,361700.0
2010-01-21 10:00:00,31.05,31.16,30.97,31.12,317700.0,18.1504,18.2147,18.1037,18.1913,317700.0
2010-01-21 10:10:00,31.12,31.13,31.04,31.06,239600.0,18.1913,18.1972,18.1446,18.1563,239600.0
2010-01-21 10:20:00,31.07,31.07,30.81,30.82,732200.0,18.1621,18.1621,18.0101,18.016,732200.0
2010-01-21 10:30:00,30.81,30.84,30.7,30.78,728800.0,18.0101,18.0277,17.9458,17.9926,728800.0
2010-01-21 10:40:00,30.78,30.81,30.69,30.7,565900.0,17.9926,18.0101,17.94,17.9458,565900.0
2010-01-21 10:50:00,30.7,30.77,30.69,30.76,104200.0,17.9458,17.9867,17.94,17.9809,104200.0
2010-01-21 11:00:00,30.77,30.77,30.63,30.69,279800.0,17.9867,17.9867,17.9049,17.94,279800.0
2010-01-21 11:10:00,30.7,30.72,30.66,30.69,203000.0,17.9458,17.9575,17.9224,17.94,203000.0
2010-01-21 11:20:00,30.69,30.69,30.65,30.66,245800.0,17.94,17.94,17.9166,17.9224,245800.0
2010-01-21 11:30:00,30.67,30.71,30.6,30.63,263900.0,17.9283,17.9517,17.8874,17.9049,263900.0
2010-01-21 11:40:00,30.63,30.64,30.49,30.5,529300.0,17.9049,17.9107,17.8231,17.8289,529300.0
2010-01-21 11:50:00,30.51,30.63,30.45,30.47,460300.0,17.8348,17.9049,17.7997,17.8114,460300.0
2010-01-21 12:00:00,30.47,30.52,30.43,30.52,356400.0,17.8114,17.8406,17.788,17.8406,356400.0
2010-01-21 12:10:00,30.52,30.55,30.45,30.47,211400.0,17.8406,17.8581,17.7997,17.8114,211400.0
2010-01-21 12:20:00,30.47,30.47,30.41,30.42,122800.0,17.8114,17.8114,17.7763,17.7821,122800.0
2010-01-21 12:30:00,30.41,30.46,30.4,30.44,219000.0,17.7763,17.8055,17.7705,17.7938,219000.0
2010-01-21 12:40:00,30.45,30.47,30.41,30.42,197600.0,17.7997,17.8114,17.7763,17.7821,197600.0
2010-01-21 12:50:00,30.42,30.45,30.4,30.45,204100.0,17.7821,17.7997,17.7705,17.7997,204100.0
2010-01-21 13:00:00,30.45,30.48,30.4,30.47,329500.0,17.7997,17.8172,17.7705,17.8114,329500.0
2010-01-21 13:10:00,30.47,30.51,30.46,30.48,174400.0,17.8114,17.8348,17.8055,17.8172,174400.0
2010-01-21 13:20:00,30.48,30.54,30.47,30.49,188500.0,17.8172,17.8523,17.8114,17.8231,188500.0
2010-01-21 13:30:00,30.5,30.6,30.48,30.58,759500.0,17.8289,17.8874,17.8172,17.8757,759500.0
2010-01-21 13:40:00,30.58,30.66,30.57,30.61,867800.0,17.8757,17.9224,17.8698,17.8932,867800.0
2010-01-21 13:50:00,30.61,30.62,30.58,30.62,69900.0,17.8932,17.8991,17.8757,17.8991,69900.0
2010-01-21 14:00:00,30.61,30.63,30.53,30.55,186200.0,17.8932,17.9049,17.8464,17.8581,186200.0
2010-01-21 14:10:00,30.56,30.59,30.56,30.58,130200.0,17.864,17.8815,17.864,17.8757,130200.0
2010-01-21 14:20:00,30.58,30.61,30.54,30.59,167100.0,17.8757,17.8932,17.8523,17.8815,167100.0
2010-01-21 14:30:00,30.59,30.63,30.58,30.58,199700.0,17.8815,17.9049,17.8757,17.8757,199700.0
2010-01-21 14:40:00,30.58,30.58,30.5,30.5,171500.0,17.8757,17.8757,17.8289,17.8289,171500.0
2010-01-21 14:50:00,30.52,30.52,30.48,30.49,233000.0,17.8406,17.8406,17.8172,17.8231,233000.0
2010-01-21 15:00:00,30.49,30.5,30.42,30.44,320100.0,17.8231,17.8289,17.7821,17.7938,320100.0
2010-01-21 15:10:00,30.44,30.45,30.42,30.43,163300.0,17.7938,17.7997,17.7821,17.788,163300.0
2010-01-21 15:20:00,30.43,30.5,30.43,30.49,173800.0,17.788,17.8289,17.788,17.8231,173800.0
2010-01-21 15:30:00,30.48,30.52,30.47,30.5,267300.0,17.8172,17.8406,17.8114,17.8289,267300.0
2010-01-21 15:40:00,30.49,30.61,30.49,30.6,502500.0,17.8231,17.8932,17.8231,17.8874,502500.0
2010-01-21 15:50:00,30.59,30.61,30.49,30.49,567500.0,17.8815,17.8932,17.8231,17.8231,567500.0
2010-01-22 09:30:00,30.5,30.5,30.24,30.25,634400.0,17.8289,17.8289,17.6769,17.6828,634400.0
2010-01-22 09:40:00,30.25,30.33,30.21,30.33,727500.0,17.6828,17.7295,17.6594,17.7295,727500.0
2010-01-22 09:50:00,30.33,30.38,30.31,30.31,253600.0,17.7295,17.7588,17.7178,17.7178,253600.0
2010-01-22 10:00:00,30.31,30.33,30.19,30.2,406500.0,17.7178,17.7295,17.6477,17.6535,406500.0
2010-01-22 10:10:00,30.19,30.26,30.17,30.18,605400.0,17.6477,17.6886,17.636,17.6419,605400.0
2010-01-22 10:20:00,30.19,30.32,30.18,30.3,362500.0,17.6477,17.7237,17.6419,17.712,362500.0
2010-01-22 10:30:00,30.31,30.31,30.24,30.25,169200.0,17.7178,17.7178,17.6769,17.6828,169200.0
2010-01-22 10:40:00,30.25,30.3,30.21,30.22,218800.0,17.6828,17.712,17.6594,17.6652,218800.0
2010-01-22 10:50:00,30.23,30.31,30.22,30.31,138600.0,17.6711,17.7178,17.6652,17.7178,138600.0
2010-01-22 11:00:00,30.3,30.33,30.24,30.24,136700.0,17.712,17.7295,17.6769,17.6769,136700.0
2010-01-22 11:10:00,30.24,30.3,30.18,30.28,200000.0,17.6769,17.712,17.6419,17.7003,200000.0
2010-01-22 11:20:00,30.28,30.31,30.26,30.31,155900.0,17.7003,17.7178,17.6886,17.7178,155900.0
2010-01-22 11:30:00,30.3,30.31,30.2,30.2,132100.0,17.712,17.7178,17.6535,17.6535,132100.0
2010-01-22 11:40:00,30.2,30.24,30.19,30.22,150100.0,17.6535,17.6769,17.6477,17.6652,150100.0
2010-01-22 11:50:00,30.23,30.23,30.17,30.2,179200.0,17.6711,17.6711,17.636,17.6535,179200.0
2010-01-22 12:00:00,30.2,30.23,30.17,30.2,254500.0,17.6535,17.6711,17.636,17.6535,254500.0
2010-01-22 12:10:00,30.2,30.25,30.17,30.24,241300.0,17.6535,17.6828,17.636,17.6769,241300.0
2010-01-22 12:20:00,30.25,30.28,30.23,30.25,364600.0,17.6828,17.7003,17.6711,17.6828,364600.0
2010-01-22 12:30:00,30.24,30.28,30.22,30.24,118200.0,17.6769,17.7003,17.6652,17.6769,118200.0
2010-01-22 12:40:00,30.21,30.22,30.18,30.19,197100.0,17.6594,17.6652,17.6419,17.6477,197100.0
2010-01-22 12:50:00,30.19,30.25,30.18,30.21,267500.0,17.6477,17.6828,17.6419,17.6594,267500.0
2010-01-22 13:00:00,30.21,30.22,30.17,30.19,192800.0,17.6594,17.6652,17.636,17.6477,192800.0
2010-01-22 13:10:00,30.18,30.19,30.16,30.18,168200.0,17.6419,17.6477,17.6302,17.6419,168200.0
2010-01-22 13:20:00,30.18,30.22,30.13,30.15,187200.0,17.6419,17.6652,17.6126,17.6243,187200.0
2010-01-22 13:30:00,30.15,30.17,30.06,30.06,186100.0,17.6243,17.636,17.5717,17.5717,186100.0
2010-01-22 13:40:00,30.06,30.08,30.02,30.07,276000.0,17.5717,17.5834,17.5483,17.5776,276000.0
2010-01-22 13:50:00,30.07,30.09,30.05,30.08,136500.0,17.5776,17.5892,17.5659,17.5834,136500.0
2010-01-22 14:00:00,30.09,30.15,30.08,30.09,381100.0,17.5892,17.6243,17.5834,17.5892,381100.0
2010-01-22 14:10:00,30.09,30.16,30.06,30.16,178700.0,17.5892,17.6302,17.5717,17.6302,178700.0
2010-01-22 14:20:00,30.15,30.15,30.11,30.12,143400.0,17.6243,17.6243,17.6009,17.6068,143400.0
2010-01-22 14:30:00,30.11,30.15,30.08,30.1,212400.0,17.6009,17.6243,17.5834,17.5951,212400.0
2010-01-22 14:40:00,30.09,30.09,30.0,30.03,246400.0,17.5892,17.5892,17.5366,17.5542,246400.0
2010-01-22 14:50:00,30.01,30.1,30.01,30.04,429000.0,17.5425,17.5951,17.5425,17.56,429000.0
2010-01-22 15:00:00,30.04,30.11,30.0,30.03,526600.0,17.56,17.6009,17.5366,17.5542,526600.0
2010-01-22 15:10:00,30.03,30.04,29.95,29.98,411100.0,17.5542,17.56,17.5074,17.5249,411100.0
2010-01-22 15:20:00,29.98,30.01,29.94,30.0,400900.0,17.5249,17.5425,17.5016,17.5366,400900.0
2010-01-22 15:30:00,30.0,30.03,29.94,29.96,442200.0,17.5366,17.5542,17.5016,17.5133,442200.0
2010-01-22 15:40:00,29.95,29.98,29.83,29.86,582300.0,17.5074,17.5249,17.4373,17.4548,582300.0
2010-01-22 15:50:00,29.86,29.92,29.84,29.85,1017400.0,17.4548,17.4899,17.4431,17.449,1017400.0
2010-01-25 09:30:00,29.98,30.13,29.92,30.02,257700.0,17.5249,17.6126,17.4899,17.5483,257700.0
2010-01-25 09:40:00,30.01,30.04,29.96,29.97,206500.0,17.5425,17.56,17.5133,17.5191,206500.0
2010-01-25 09:50:00,29.98,29.98,29.85,29.85,189200.0,17.5249,17.5249,17.449,17.449,189200.0
2010-01-25 10:00:00,29.85,29.94,29.75,29.8,431500.0,17.449,17.5016,17.3905,17.4197,431500.0
2010-01-25 10:10:00,29.79,29.91,29.75,29.91,206300.0,17.4139,17.484,17.3905,17.484,206300.0
2010-01-25 10:20:00,29.91,29.98,29.88,29.97,157900.0,17.484,17.5249,17.4665,17.5191,157900.0
2010-01-25 10:30:00,29.97,30.0,29.96,30.0,143000.0,17.5191,17.5366,17.5133,17.5366,143000.0
2010-01-25 10:40:00,30.0,30.03,29.97,30.0,244700.0,17.5366,17.5542,17.5191,17.5366,244700.0
2010-01-25 10:50:00,30.0,30.1,29.99,30.05,539100.0,17.5366,17.5951,17.5308,17.5659,539100.0
2010-01-25 11:00:00,30.05,30.05,29.92,30.02,298600.0,17.5659,17.5659,17.4899,17.5483,298600.0
2010-01-25 11:10:00,30.02,30.09,29.98,30.09,362400.0,17.5483,17.5892,17.5249,17.5892,362400.0
2010-01-25 11:20:00,30.09,30.11,30.06,30.08,227200.0,17.5892,17.6009,17.5717,17.5834,227200.0
2010-01-25 11:30:00,30.08,30.1,29.99,30.02,144500.0,17.5834,17.5951,17.5308,17.5483,144500.0
2010-01-25 11:40:00,30.03,30.1,30.03,30.05,187000.0,17.5542,17.5951,17.5542,17.5659,187000.0
2010-01-25 11:50:00,30.06,30.11,30.05,30.07,85700.0,17.5717,17.6009,17.5659,17.5776,85700.0
2010-01-25 12:00:00,30.07,30.12,30.05,30.05,53700.0,17.5776,17.6068,17.5659,17.5659,53700.0
2010-01-25 12:10:00,30.06,30.07,30.01,30.02,129700.0,17.5717,17.5776,17.5425,17.5483,129700.0
2010-01-25 12:20:00,30.03,30.06,30.01,30.01,351300.0,17.5542,17.5717,17.5425,17.5425,351300.0
2010-01-25 12:30:00,30.02,30.03,30.0,30.02,48300.0,17.5483,17.5542,17.5366,17.5483,48300.0
2010-01-25 12:40:00,30.02,30.07,30.01,30.06,70500.0,17.5483,17.5776,17.5425,17.5717,70500.0
2010-01-25 12:50:00,30.06,30.06,30.03,30.03,42100.0,17.5717,17.5717,17.5542,17.5542,42100.0
2010-01-25 13:00:00,30.02,30.05,30.01,30.01,184600.0,17.5483,17.5659,17.5425,17.5425,184600.0
2010-01-25 13:10:00,30.02,30.03,30.0,30.02,41000.0,17.5483,17.5542,17.5366,17.5483,41000.0
2010-01-25 13:20:00,30.03,30.09,30.03,30.05,116300.0,17.5542,17.5892,17.5542,17.5659,116300.0
2010-01-25 13:30:00,30.05,30.07,30.0,30.02,122400.0,17.5659,17.5776,17.5366,17.5483,122400.0
2010-01-25 13:40:00,30.03,30.06,30.01,30.03,55200.0,17.5542,17.5717,17.5425,17.5542,55200.0
2010-01-25 13:50:00,30.04,30.05,30.02,30.03,50000.0,17.56,17.5659,17.5483,17.5542,50000.0
2010-01-25 14:00:00,30.04,30.07,30.03,30.07,28300.0,17.56,17.5776,17.5542,17.5776,28300.0
2010-01-25 14:10:00,30.08,30.1,30.07,30.1,115100.0,17.5834,17.5951,17.5776,17.5951,115100.0
2010-01-25 14:20:00,30.1,30.14,30.1,30.11,147800.0,17.5951,17.6185,17.5951,17.6009,147800.0
2010-01-25 14:30:00,30.12,30.12,30.04,30.04,140000.0,17.6068,17.6068,17.56,17.56,140000.0
2010-01-25 14:40:00,30.04,30.08,30.04,30.07,51900.0,17.56,17.5834,17.56,17.5776,51900.0
2010-01-25 14:50:00,30.07,30.12,30.07,30.1,93700.0,17.5776,17.6068,17.5776,17.5951,93700.0
2010-01-25 15:00:00,30.11,30.11,30.07,30.07,90000.0,17.6009,17.6009,17.5776,17.5776,90000.0
2010-01-25 15:10:00,30.07,30.11,30.05,30.07,172300.0,17.5776,17.6009,17.5659,17.5776,172300.0
2010-01-25 15:20:00,30.07,30.09,30.06,30.07,86500.0,17.5776,17.5892,17.5717,17.5776,86500.0
2010-01-25 15:30:00,30.07,30.11,30.07,30.1,206000.0,17.5776,17.6009,17.5776,17.5951,206000.0
2010-01-25 15:40:00,30.1,30.11,29.99,30.01,398600.0,17.5951,17.6009,17.5308,17.5425,398600.0
2010-01-25 15:50:00,30.0,30.04,29.98,30.01,520600.0,17.5366,17.56,17.5249,17.5425,520600.0
2010-01-26 09:30:00,30.0,30.0,29.85,29.96,287200.0,17.5366,17.5366,17.449,17.5133,287200.0
2010-01-26 09:40:00,29.95,29.98,29.85,29.88,193400.0,17.5074,17.5249,17.449,17.4665,193400.0
2010-01-26 09:50:00,29.86,29.96,29.84,29.96,255100.0,17.4548,17.5133,17.4431,17.5133,255100.0
2010-01-26 10:00:00,29.96,30.04,29.86,30.0,328700.0,17.5133,17.56,17.4548,17.5366,328700.0
2010-01-26 10:10:00,30.0,30.03,29.95,29.96,392500.0,17.5366,17.5542,17.5074,17.5133,392500.0
2010-01-26 10:20:00,29.95,30.01,29.95,29.96,210700.0,17.5074,17.5425,17.5074,17.5133,210700.0
2010-01-26 10:30:00,29.95,29.97,29.93,29.95,104000.0,17.5074,17.5191,17.4957,17.5074,104000.0
2010-01-26 10:40:00,29.95,29.96,29.89,29.9,118700.0,17.5074,17.5133,17.4723,17.4782,118700.0
2010-01-26 10:50:00,29.9,29.92,29.84,29.92,133100.0,17.4782,17.4899,17.4431,17.4899,133100.0
2010-01-26 11:00:00,29.92,29.97,29.9,29.97,118100.0,17.4899,17.5191,17.4782,17.5191,118100.0
2010-01-26 11:10:00,29.96,30.0,29.93,29.99,216100.0,17.5133,17.5366,17.4957,17.5308,216100.0
2010-01-26 11:20:00,29.98,30.02,29.98,29.99,179900.0,17.5249,17.5483,17.5249,17.5308,179900.0
2010-01-26 11:30:00,29.99,30.03,29.97,30.01,49000.0,17.5308,17.5542,17.5191,17.5425,49000.0
2010-01-26 11:40:00,30.01,30.02,29.96,29.97,43500.0,17.5425,17.5483,17.5133,17.5191,43500.0
2010-01-26 11:50:00,29.97,30.07,29.97,30.05,66600.0,17.5191,17.5776,17.5191,17.5659,66600.0
2010-01-26 12:00:00,30.04,30.07,30.01,30.03,212800.0,17.56,17.5776,17.5425,17.5542,212800.0
2010-01-26 12:10:00,30.03,30.07,30.03,30.06,115300.0,17.5542,17.5776,17.5542,17.5717,115300.0
2010-01-26 12:20:00,30.07,30.11,30.07,30.11,206800.0,17.5776,17.6009,17.5776,17.6009,206800.0
2010-01-26 12:30:00,30.11,30.13,30.09,30.13,58500.0,17.6009,17.6126,17.5892,17.6126,58500.0
2010-01-26 12:40:00,30.13,30.17,30.12,30.15,108900.0,17.6126,17.636,17.6068,17.6243,108900.0
2010-01-26 12:50:00,30.15,30.22,30.15,30.2,137700.0,17.6243,17.6652,17.6243,17.6535,137700.0
2010-01-26 13:00:00,30.2,30.2,30.14,30.16,263100.0,17.6535,17.6535,17.6185,17.6302,263100.0
2010-01-26 13:10:00,30.16,30.16,30.13,30.14,69600.0,17.6302,17.6302,17.6126,17.6185,69600.0
2010-01-26 13:20:00,30.13,30.14,30.07,30.1,82000.0,17.6126,17.6185,17.5776,17.5951,82000.0
2010-01-26 13:30:00,30.1,30.13,30.08,30.12,91100.0,17.5951,17.6126,17.5834,17.6068,91100.0
2010-01-26 13:40:00,30.11,30.16,30.1,30.15,71000.0,17.6009,17.6302,17.5951,17.6243,71000.0
2010-01-26 13:50:00,30.15,30.17,30.15,30.17,30800.0,17.6243,17.636,17.6243,17.636,30800.0
2010-01-26 14:00:00,30.18,30.21,30.17,30.2,54200.0,17.6419,17.6594,17.636,17.6535,54200.0
2010-01-26 14:10:00,30.2,30.23,30.19,30.19,88500.0,17.6535,17.6711,17.6477,17.6477,88500.0
2010-01-26 14:20:00,30.18,30.23,30.18,30.21,122600.0,17.6419,17.6711,17.6419,17.6594,122600.0
2010-01-26 14:30:00,30.2,30.21,30.17,30.19,134700.0,17.6535,17.6594,17.636,17.6477,134700.0
2010-01-26 14:40:00,30.19,30.24,30.18,30.23,225800.0,17.6477,17.6769,17.6419,17.6711,225800.0
2010-01-26 14:50:00,30.24,30.25,30.22,30.25,253200.0,17.6769,17.6828,17.6652,17.6828,253200.0
2010-01-26 15:00:00,30.24,30.25,30.21,30.22,107400.0,17.6769,17.6828,17.6594,17.6652,107400.0
2010-01-26 15:10:00,30.22,30.22,30.18,30.21,245400.0,17.6652,17.6652,17.6419,17.6594,245400.0
2010-01-26 15:20:00,30.22,30.24,30.18,30.23,228500.0,17.6652,17.6769,17.6419,17.6711,228500.0
2010-01-26 15:30:00,30.23,30.26,30.14,30.19,224500.0,17.6711,17.6886,17.6185,17.6477,224500.0
2010-01-26 15:40:00,30.18,30.18,30.07,30.14,620800.0,17.6419,17.6419,17.5776,17.6185,620800.0
2010-01-26 15:50:00,30.14,30.17,30.1,30.13,918900.0,17.6185,17.636,17.5951,17.6126,918900.0
2010-01-27 09:30:00,30.07,30.15,29.92,29.92,384900.0,17.5776,17.6243,17.4899,17.4899,384900.0
2010-01-27 09:40:00,29.91,29.92,29.82,29.89,332600.0,17.484,17.4899,17.4314,17.4723,332600.0
2010-01-27 09:50:00,29.89,29.91,29.81,29.84,156400.0,17.4723,17.484,17.4256,17.4431,156400.0
2010-01-27 10:00:00,29.83,29.9,29.79,29.82,441500.0,17.4373,17.4782,17.4139,17.4314,441500.0
2010-01-27 10:10:00,29.82,29.84,29.75,29.81,401200.0,17.4314,17.4431,17.3905,17.4256,401200.0
2010-01-27 10:20:00,29.81,29.82,29.78,29.79,143200.0,17.4256,17.4314,17.408,17.4139,143200.0
2010-01-27 10:30:00,29.79,29.81,29.72,29.74,164500.0,17.4139,17.4256,17.373,17.3846,164500.0
2010-01-27 10:40:00,29.73,29.79,29.71,29.74,130800.0,17.3788,17.4139,17.3671,17.3846,130800.0
2010-01-27 10:50:00,29.74,29.84,29.72,29.8,364300.0,17.3846,17.4431,17.373,17.4197,364300.0
2010-01-27 11:00:00,29.8,29.82,29.77,29.8,159300.0,17.4197,17.4314,17.4022,17.4197,159300.0
2010-01-27 11:10:00,29.8,29.86,29.76,29.86,231900.0,17.4197,17.4548,17.3963,17.4548,231900.0
2010-01-27 11:20:00,29.85,29.89,29.82,29.84,144700.0,17.449,17.4723,17.4314,17.4431,144700.0
2010-01-27 11:30:00,29.85,29.85,29.78,29.82,85000.0,17.449,17.449,17.408,17.4314,85000.0
2010-01-27 11:40:00,29.83,29.86,29.81,29.81,126300.0,17.4373,17.4548,17.4256,17.4256,126300.0
2010-01-27 11:50:00,29.82,29.87,29.82,29.84,128500.0,17.4314,17.4606,17.4314,17.4431,128500.0
2010-01-27 12:00:00,29.84,29.86,29.82,29.82,132300.0,17.4431,17.4548,17.4314,17.4314,132300.0
2010-01-27 12:10:00,29.83,29.84,29.77,29.79,82900.0,17.4373,17.4431,17.4022,17.4139,82900.0
2010-01-27 12:20:00,29.78,29.79,29.76,29.77,117200.0,17.408,17.4139,17.3963,17.4022,117200.0
2010-01-27 12:30:00,29.76,29.78,29.75,29.76,136200.0,17.3963,17.408,17.3905,17.3963,136200.0
2010-01-27 12:40:00,29.77,29.77,29.75,29.76,65900.0,17.4022,17.4022,17.3905,17.3963,65900.0
2010-01-27 12:50:00,29.77,29.77,29.72,29.77,189200.0,17.4022,17.4022,17.373,17.4022,189200.0
2010-01-27 13:00:00,29.77,29.79,29.75,29.79,130100.0,17.4022,17.4139,17.3905,17.4139,130100.0
2010-01-27 13:10:00,29.79,29.79,29.73,29.76,355000.0,17.4139,17.4139,17.3788,17.3963,355000.0
2010-01-27 13:20:00,29.75,29.75,29.63,29.68,416300.0,17.3905,17.3905,17.3203,17.3496,416300.0
2010-01-27 13:30:00,29.67,29.69,29.66,29.67,138800.0,17.3437,17.3554,17.3379,17.3437,138800.0
2010-01-27 13:40:00,29.68,29.71,29.66,29.7,112500.0,17.3496,17.3671,17.3379,17.3613,112500.0
2010-01-27 13:50:00,29.7,29.76,29.7,29.75,375600.0,17.3613,17.3963,17.3613,17.3905,375600.0
2010-01-27 14:00:00,29.75,29.76,29.7,29.7,186000.0,17.3905,17.3963,17.3613,17.3613,186000.0
2010-01-27 14:10:00,29.71,29.78,29.57,29.69,454500.0,17.3671,17.408,17.2853,17.3554,454500.0
2010-01-27 14:20:00,29.71,29.81,29.69,29.75,642900.0,17.3671,17.4256,17.3554,17.3905,642900.0
2010-01-27 14:30:00,29.75,29.85,29.73,29.81,261900.0,17.3905,17.449,17.3788,17.4256,261900.0
2010-01-27 14:40:00,29.81,29.88,29.76,29.82,640800.0,17.4256,17.4665,17.3963,17.4314,640800.0
2010-01-27 14:50:00,29.81,29.87,29.76,29.86,191400.0,17.4256,17.4606,17.3963,17.4548,191400.0
2010-01-27 15:00:00,29.86,29.88,29.77,29.79,359100.0,17.4548,17.4665,17.4022,17.4139,359100.0
2010-01-27 15:10:00,29.79,29.83,29.73,29.8,440500.0,17.4139,17.4373,17.3788,17.4197,440500.0
2010-01-27 15:20:00,29.81,29.86,29.78,29.84,583500.0,17.4256,17.4548,17.408,17.4431,583500.0
2010-01-27 15:30:00,29.84,29.97,29.82,29.91,1093000.0,17.4431,17.5191,17.4314,17.484,1093000.0
2010-01-27 15:40:00,29.91,29.98,29.9,29.94,329100.0,17.484,17.5249,17.4782,17.5016,329100.0
2010-01-27 15:50:00,29.95,29.99,29.93,29.97,625600.0,17.5074,17.5308,17.4957,17.5191,625600.0
2010-01-28 09:30:00,29.9,30.12,29.84,29.85,283500.0,17.4782,17.6068,17.4431,17.449,283500.0
2010-01-28 09:40:00,29.84,29.86,29.74,29.74,311500.0,17.4431,17.4548,17.3846,17.3846,311500.0
2010-01-28 09:50:00,29.74,29.81,29.7,29.79,342900.0,17.3846,17.4256,17.3613,17.4139,342900.0
2010-01-28 10:00:00,29.78,29.78,29.69,29.74,435700.0,17.408,17.408,17.3554,17.3846,435700.0
2010-01-28 10:10:00,29.73,29.75,29.68,29.72,198700.0,17.3788,17.3905,17.3496,17.373,198700.0
2010-01-28 10:20:00,29.71,29.8,29.71,29.8,183300.0,17.3671,17.4197,17.3671,17.4197,183300.0
2010-01-28 10:30:00,29.79,29.83,29.77,29.83,186900.0,17.4139,17.4373,17.4022,17.4373,186900.0
2010-01-28 10:40:00,29.82,29.84,29.72,29.72,150100.0,17.4314,17.4431,17.373,17.373,150100.0
2010-01-28 10:50:00,29.73,29.78,29.72,29.76,215000.0,17.3788,17.408,17.373,17.3963,215000.0
2010-01-28 11:00:00,29.76,29.76,29.63,29.71,197800.0,17.3963,17.3963,17.3203,17.3671,197800.0
2010-01-28 11:10:00,29.72,29.8,29.71,29.74,172900.0,17.373,17.4197,17.3671,17.3846,172900.0
2010-01-28 11:20:00,29.74,29.74,29.7,29.72,200400.0,17.3846,17.3846,17.3613,17.373,200400.0
2010-01-28 11:30:00,29.72,29.73,29.55,29.61,384100.0,17.373,17.3788,17.2736,17.3087,384100.0
2010-01-28 11:40:00,29.61,29.62,29.55,29.58,323600.0,17.3087,17.3145,17.2736,17.2911,323600.0
2010-01-28 11:50:00,29.59,29.66,29.56,29.64,150100.0,17.297,17.3379,17.2794,17.3262,150100.0
2010-01-28 12:00:00,29.64,29.66,29.61,29.65,161900.0,17.3262,17.3379,17.3087,17.332,161900.0
2010-01-28 12:10:00,29.66,29.72,29.66,29.66,252200.0,17.3379,17.373,17.3379,17.3379,252200.0
2010-01-28 12:20:00,29.66,29.69,29.63,29.68,137000.0,17.3379,17.3554,17.3203,17.3496,137000.0
2010-01-28 12:30:00,29.68,29.71,29.67,29.69,93000.0,17.3496,17.3671,17.3437,17.3554,93000.0
2010-01-28 12:40:00,29.69,29.73,29.67,29.73,158300.0,17.3554,17.3788,17.3437,17.3788,158300.0
2010-01-28 12:50:00,29.73,29.79,29.73,29.79,263600.0,17.3788,17.4139,17.3788,17.4139,263600.0
2010-01-28 13:00:00,29.79,29.83,29.76,29.82,227700.0,17.4139,17.4373,17.3963,17.4314,227700.0
2010-01-28 13:10:00,29.82,29.83,29.77,29.81,109500.0,17.4314,17.4373,17.4022,17.4256,109500.0
2010-01-28 13:20:00,29.81,29.85,29.8,29.84,127500.0,17.4256,17.449,17.4197,17.4431,127500.0
2010-01-28 13:30:00,29.84,29.85,29.81,29.82,167000.0,17.4431,17.449,17.4256,17.4314,167000.0
2010-01-28 13:40:00,29.82,29.86,29.82,29.85,175400.0,17.4314,17.4548,17.4314,17.449,175400.0
2010-01-28 13:50:00,29.85,29.89,29.81,29.81,197700.0,17.449,17.4723,17.4256,17.4256,197700.0
2010-01-28 14:00:00,29.81,29.84,29.8,29.84,228300.0,17.4256,17.4431,17.4197,17.4431,228300.0
2010-01-28 14:10:00,29.84,29.84,29.73,29.75,253500.0,17.4431,17.4431,17.3788,17.3905,253500.0
2010-01-28 14:20:00,29.75,29.8,29.75,29.79,172900.0,17.3905,17.4197,17.3905,17.4139,172900.0
2010-01-28 14:30:00,29.79,29.8,29.68,29.71,663200.0,17.4139,17.4197,17.3496,17.3671,663200.0
2010-01-28 14:40:00,29.72,29.79,29.7,29.79,460700.0,17.373,17.4139,17.3613,17.4139,460700.0
2010-01-28 14:50:00,29.79,29.8,29.75,29.77,255800.0,17.4139,17.4197,17.3905,17.4022,255800.0
2010-01-28 15:00:00,29.76,29.83,29.75,29.8,346500.0,17.3963,17.4373,17.3905,17.4197,346500.0
2010-01-28 15:10:00,29.8,29.82,29.74,29.78,649700.0,17.4197,17.4314,17.3846,17.408,649700.0
2010-01-28 15:20:00,29.78,29.83,29.77,29.8,387100.0,17.408,17.4373,17.4022,17.4197,387100.0
2010-01-28 15:30:00,29.79,29.86,29.77,29.86,399100.0,17.4139,17.4548,17.4022,17.4548,399100.0
2010-01-28 15:40:00,29.85,29.85,29.73,29.74,697500.0,17.449,17.449,17.3788,17.3846,697500.0
2010-01-28 15:50:00,29.73,29.75,29.67,29.7,1286000.0,17.3788,17.3905,17.3437,17.3613,1286000.0
2010-01-29 09:30:00,29.79,29.84,29.6,29.61,297800.0,17.4139,17.4431,17.3028,17.3087,297800.0
2010-01-29 09:40:00,29.6,29.84,29.58,29.73,355700.0,17.3028,17.4431,17.2911,17.3788,355700.0
2010-01-29 09:50:00,29.73,29.83,29.71,29.78,279600.0,17.3788,17.4373,17.3671,17.408,279600.0
2010-01-29 10:00:00,29.78,29.89,29.75,29.81,311600.0,17.408,17.4723,17.3905,17.4256,311600.0
2010-01-29 10:10:00,29.81,29.82,29.74,29.81,328300.0,17.4256,17.4314,17.3846,17.4256,328300.0
2010-01-29 10:20:00,29.8,29.85,29.76,29.83,168800.0,17.4197,17.449,17.3963,17.4373,168800.0
2010-01-29 10:30:00,29.84,29.85,29.79,29.79,95800.0,17.4431,17.449,17.4139,17.4139,95800.0
2010-01-29 10:40:00,29.8,29.8,29.77,29.78,98200.0,17.4197,17.4197,17.4022,17.408,98200.0
2010-01-29 10:50:00,29.78,29.79,29.68,29.73,196300.0,17.408,17.4139,17.3496,17.3788,196300.0
2010-01-29 11:00:00,29.72,29.76,29.7,29.75,237400.0,17.373,17.3963,17.3613,17.3905,237400.0
2010-01-29 11:10:00,29.75,29.78,29.73,29.76,116800.0,17.3905,17.408,17.3788,17.3963,116800.0
2010-01-29 11:20:00,29.75,29.78,29.71,29.74,267700.0,17.3905,17.408,17.3671,17.3846,267700.0
2010-01-29 11:30:00,29.74,29.79,29.67,29.76,486300.0,17.3846,17.4139,17.3437,17.3963,486300.0
2010-01-29 11:40:00,29.76,29.76,29.71,29.72,154200.0,17.3963,17.3963,17.3671,17.373,154200.0
2010-01-29 11:50:00,29.72,29.75,29.66,29.66,189800.0,17.373,17.3905,17.3379,17.3379,189800.0
2010-01-29 12:00:00,29.65,29.68,29.64,29.68,126700.0,17.332,17.3496,17.3262,17.3496,126700.0
2010-01-29 12:10:00,29.68,29.7,29.65,29.68,99600.0,17.3496,17.3613,17.332,17.3496,99600.0
2010-01-29 12:20:00,29.68,29.71,29.66,29.7,117600.0,17.3496,17.3671,17.3379,17.3613,117600.0
2010-01-29 12:30:00,29.7,29.7,29.66,29.68,155200.0,17.3613,17.3613,17.3379,17.3496,155200.0
2010-01-29 12:40:00,29.68,29.69,29.66,29.69,150600.0,17.3496,17.3554,17.3379,17.3554,150600.0
2010-01-29 12:50:00,29.69,29.77,29.68,29.77,142700.0,17.3554,17.4022,17.3496,17.4022,142700.0
2010-01-29 13:00:00,29.77,29.79,29.73,29.77,112400.0,17.4022,17.4139,17.3788,17.4022,112400.0
2010-01-29 13:10:00,29.77,29.79,29.74,29.78,124300.0,17.4022,17.4139,17.3846,17.408,124300.0
2010-01-29 13:20:00,29.77,29.8,29.76,29.76,111200.0,17.4022,17.4197,17.3963,17.3963,111200.0
2010-01-29 13:30:00,29.76,29.76,29.7,29.71,165100.0,17.3963,17.3963,17.3613,17.3671,165100.0
2010-01-29 13:40:00,29.7,29.7,29.65,29.68,294200.0,17.3613,17.3613,17.332,17.3496,294200.0
2010-01-29 13:50:00,29.67,29.69,29.63,29.65,239700.0,17.3437,17.3554,17.3203,17.332,239700.0
2010-01-29 14:00:00,29.67,29.68,29.63,29.67,123700.0,17.3437,17.3496,17.3203,17.3437,123700.0
2010-01-29 14:10:00,29.67,29.76,29.67,29.71,212600.0,17.3437,17.3963,17.3437,17.3671,212600.0
2010-01-29 14:20:00,29.71,29.72,29.67,29.67,183800.0,17.3671,17.373,17.3437,17.3437,183800.0
2010-01-29 14:30:00,29.67,29.7,29.63,29.67,275900.0,17.3437,17.3613,17.3203,17.3437,275900.0
2010-01-29 14:40:00,29.68,29.71,29.66,29.67,180800.0,17.3496,17.3671,17.3379,17.3437,180800.0
2010-01-29 14:50:00,29.67,29.7,29.63,29.7,348700.0,17.3437,17.3613,17.3203,17.3613,348700.0
2010-01-29 15:00:00,29.7,29.7,29.64,29.64,283100.0,17.3613,17.3613,17.3262,17.3262,283100.0
2010-01-29 15:10:00,29.64,29.66,29.58,29.65,342600.0,17.3262,17.3379,17.2911,17.332,342600.0
2010-01-29 15:20:00,29.65,29.66,29.57,29.58,231200.0,17.332,17.3379,17.2853,17.2911,231200.0
2010-01-29 15:30:00,29.58,29.62,29.49,29.6,459500.0,17.2911,17.3145,17.2385,17.3028,459500.0
2010-01-29 15:40:00,29.6,29.61,29.52,29.54,421900.0,17.3028,17.3087,17.256,17.2677,421900.0
2010-01-29 15:50:00,29.54,29.62,29.5,29.51,871700.0,17.2677,17.3145,17.2444,17.2502,871700.0
2010-02-01 09:30:00,29.56,29.65,29.45,29.45,512200.0,17.2794,17.332,17.2151,17.2151,512200.0
2010-02-01 09:40:00,29.46,29.49,29.35,29.48,485400.0,17.221,17.2385,17.1567,17.2327,485400.0
2010-02-01 09:50:00,29.49,29.56,29.47,29.56,302600.0,17.2385,17.2794,17.2268,17.2794,302600.0
2010-02-01 10:00:00,29.56,29.66,29.51,29.65,453000.0,17.2794,17.3379,17.2502,17.332,453000.0
2010-02-01 10:10:00,29.64,29.68,29.62,29.63,323100.0,17.3262,17.3496,17.3145,17.3203,323100.0
2010-02-01 10:20:00,29.63,29.65,29.56,29.57,175800.0,17.3203,17.332,17.2794,17.2853,175800.0
2010-02-01 10:30:00,29.58,29.6,29.55,29.58,128900.0,17.2911,17.3028,17.2736,17.2911,128900.0
2010-02-01 10:40:00,29.58,29.62,29.55,29.55,100900.0,17.2911,17.3145,17.2736,17.2736,100900.0
2010-02-01 10:50:00,29.55,29.57,29.48,29.49,177900.0,17.2736,17.2853,17.2327,17.2385,177900.0
2010-02-01 11:00:00,29.48,29.57,29.47,29.56,164300.0,17.2327,17.2853,17.2268,17.2794,164300.0
2010-02-01 11:10:00,29.55,29.61,29.53,29.61,137800.0,17.2736,17.3087,17.2619,17.3087,137800.0
2010-02-01 11:20:00,29.61,29.66,29.61,29.66,92600.0,17.3087,17.3379,17.3087,17.3379,92600.0
2010-02-01 11:30:00,29.65,29.69,29.65,29.69,63900.0,17.332,17.3554,17.332,17.3554,63900.0
2010-02-01 11:40:00,29.69,29.71,29.68,29.68,107600.0,17.3554,17.3671,17.3496,17.3496,107600.0
2010-02-01 11:50:00,29.69,29.69,29.63,29.63,117900.0,17.3554,17.3554,17.3203,17.3203,117900.0
2010-02-01 12:00:00,29.64,29.67,29.63,29.67,170800.0,17.3262,17.3437,17.3203,17.3437,170800.0
2010-02-01 12:10:00,29.66,29.67,29.64,29.67,93000.0,17.3379,17.3437,17.3262,17.3437,93000.0
2010-02-01 12:20:00,29.66,29.67,29.63,29.65,39100.0,17.3379,17.3437,17.3203,17.332,39100.0
2010-02-01 12:30:00,29.65,29.68,29.64,29.64,46100.0,17.332,17.3496,17.3262,17.3262,46100.0
2010-02-01 12:40:00,29.63,29.67,29.63,29.64,58300.0,17.3203,17.3437,17.3203,17.3262,58300.0
2010-02-01 12:50:00,29.64,29.65,29.63,29.64,140900.0,17.3262,17.332,17.3203,17.3262,140900.0
2010-02-01 13:00:00,29.64,29.67,29.63,29.67,48100.0,17.3262,17.3437,17.3203,17.3437,48100.0
2010-02-01 13:10:00,29.67,29.69,29.65,29.67,106500.0,17.3437,17.3554,17.332,17.3437,106500.0
2010-02-01 13:20:00,29.67,29.69,29.66,29.67,51500.0,17.3437,17.3554,17.3379,17.3437,51500.0
2010-02-01 13:30:00,29.67,29.68,29.64,29.65,66000.0,17.3437,17.3496,17.3262,17.332,66000.0
2010-02-01 13:40:00,29.65,29.65,29.63,29.65,66800.0,17.332,17.332,17.3203,17.332,66800.0
2010-02-01 13:50:00,29.65,29.66,29.58,29.59,320500.0,17.332,17.3379,17.2911,17.297,320500.0
2010-02-01 14:00:00,29.59,29.61,29.55,29.58,127300.0,17.297,17.3087,17.2736,17.2911,127300.0
2010-02-01 14:10:00,29.58,29.6,29.57,29.6,87300.0,17.2911,17.3028,17.2853,17.3028,87300.0
2010-02-01 14:20:00,29.59,29.64,29.59,29.64,110400.0,17.297,17.3262,17.297,17.3262,110400.0
2010-02-01 14:30:00,29.64,29.65,29.62,29.62,78400.0,17.3262,17.332,17.3145,17.3145,78400.0
2010-02-01 14:40:00,29.63,29.64,29.61,29.61,77000.0,17.3203,17.3262,17.3087,17.3087,77000.0
2010-02-01 14:50:00,29.61,29.64,29.6,29.61,97300.0,17.3087,17.3262,17.3028,17.3087,97300.0
2010-02-01 15:00:00,29.61,29.63,29.57,29.58,210400.0,17.3087,17.3203,17.2853,17.2911,210400.0
2010-02-01 15:10:00,29.59,29.61,29.58,29.6,67300.0,17.297,17.3087,17.2911,17.3028,67300.0
2010-02-01 15:20:00,29.6,29.65,29.6,29.64,245900.0,17.3028,17.332,17.3028,17.3262,245900.0
2010-02-01 15:30:00,29.64,29.65,29.6,29.62,210900.0,17.3262,17.332,17.3028,17.3145,210900.0
2010-02-01 15:40:00,29.62,29.69,29.62,29.66,293300.0,17.3145,17.3554,17.3145,17.3379,293300.0
2010-02-01 15:50:00,29.66,29.74,29.66,29.71,395600.0,17.3379,17.3846,17.3379,17.3671,395600.0
2010-02-02 09:30:00,29.77,29.79,29.53,29.54,330200.0,17.4022,17.4139,17.2619,17.2677,330200.0
2010-02-02 09:40:00,29.55,29.63,29.47,29.6,222600.0,17.2736,17.3203,17.2268,17.3028,222600.0
2010-02-02 09:50:00,29.59,29.6,29.5,29.5,256100.0,17.297,17.3028,17.2444,17.2444,256100.0
2010-02-02 10:00:00,29.5,29.62,29.5,29.62,154900.0,17.2444,17.3145,17.2444,17.3145,154900.0
2010-02-02 10:10:00,29.62,29.66,29.52,29.64,230500.0,17.3145,17.3379,17.256,17.3262,230500.0
2010-02-02 10:20:00,29.64,29.73,29.64,29.73,78200.0,17.3262,17.3788,17.3262,17.3788,78200.0
2010-02-02 10:30:00,29.73,29.88,29.73,29.85,237600.0,17.3788,17.4665,17.3788,17.449,237600.0
2010-02-02 10:40:00,29.85,29.89,29.84,29.88,217400.0,17.449,17.4723,17.4431,17.4665,217400.0
2010-02-02 10:50:00,29.87,29.91,29.86,29.88,164100.0,17.4606,17.484,17.4548,17.4665,164100.0
2010-02-02 11:00:00,29.88,29.9,29.79,29.8,184000.0,17.4665,17.4782,17.4139,17.4197,184000.0
2010-02-02 11:10:00,29.8,29.82,29.74,29.8,149400.0,17.4197,17.4314,17.3846,17.4197,149400.0
2010-02-02 11:20:00,29.8,29.81,29.76,29.79,194700.0,17.4197,17.4256,17.3963,17.4139,194700.0
2010-02-02 11:30:00,29.79,29.8,29.73,29.78,108100.0,17.4139,17.4197,17.3788,17.408,108100.0
2010-02-02 11:40:00,29.78,29.8,29.74,29.77,142200.0,17.408,17.4197,17.3846,17.4022,142200.0
2010-02-02 11:50:00,29.77,29.79,29.72,29.76,228300.0,17.4022,17.4139,17.373,17.3963,228300.0
2010-02-02 12:00:00,29.76,29.79,29.74,29.75,281100.0,17.3963,17.4139,17.3846,17.3905,281100.0
2010-02-02 12:10:00,29.75,29.77,29.73,29.75,48300.0,17.3905,17.4022,17.3788,17.3905,48300.0
2010-02-02 12:20:00,29.75,29.85,29.75,29.85,114700.0,17.3905,17.449,17.3905,17.449,114700.0
2010-02-02 12:30:00,29.84,29.85,29.81,29.81,54500.0,17.4431,17.449,17.4256,17.4256,54500.0
2010-02-02 12:40:00,29.81,29.82,29.78,29.82,59200.0,17.4256,17.4314,17.408,17.4314,59200.0
2010-02-02 12:50:00,29.82,29.84,29.82,29.82,88700.0,17.4314,17.4431,17.4314,17.4314,88700.0
2010-02-02 13:00:00,29.82,29.84,29.75,29.76,156200.0,17.4314,17.4431,17.3905,17.3963,156200.0
2010-02-02 13:10:00,29.75,29.82,29.71,29.81,377100.0,17.3905,17.4314,17.3671,17.4256,377100.0
2010-02-02 13:20:00,29.81,29.89,29.81,29.89,44700.0,17.4256,17.4723,17.4256,17.4723,44700.0
2010-02-02 13:30:00,29.89,29.93,29.88,29.93,71600.0,17.4723,17.4957,17.4665,17.4957,71600.0
2010-02-02 13:40:00,29.93,29.94,29.89,29.91,335200.0,17.4957,17.5016,17.4723,17.484,335200.0
2010-02-02 13:50:00,29.91,29.92,29.89,29.91,63000.0,17.484,17.4899,17.4723,17.484,63000.0
2010-02-02 14:00:00,29.91,29.92,29.9,29.91,29500.0,17.484,17.4899,17.4782,17.484,29500.0
2010-02-02 14:10:00,29.91,29.91,29.86,29.88,47300.0,17.484,17.484,17.4548,17.4665,47300.0
2010-02-02 14:20:00,29.88,29.92,29.87,29.91,45400.0,17.4665,17.4899,17.4606,17.484,45400.0
2010-02-02 14:30:00,29.91,29.92,29.89,29.91,56500.0,17.484,17.4899,17.4723,17.484,56500.0
2010-02-02 14:40:00,29.9,29.93,29.86,29.89,105400.0,17.4782,17.4957,17.4548,17.4723,105400.0
2010-02-02 14:50:00,29.89,29.92,29.89,29.92,54400.0,17.4723,17.4899,17.4723,17.4899,54400.0
2010-02-02 15:00:00,29.92,29.93,29.89,29.92,79100.0,17.4899,17.4957,17.4723,17.4899,79100.0
2010-02-02 15:10:00,29.92,29.95,29.91,29.95,345500.0,17.4899,17.5074,17.484,17.5074,345500.0
2010-02-02 15:20:00,29.95,29.95,29.9,29.92,97700.0,17.5074,17.5074,17.4782,17.4899,97700.0
2010-02-02 15:30:00,29.92,29.95,29.91,29.93,113800.0,17.4899,17.5074,17.484,17.4957,113800.0
2010-02-02 15:40:00,29.93,29.96,29.92,29.96,255300.0,17.4957,17.5133,17.4899,17.5133,255300.0
2010-02-02 15:50:00,29.95,29.98,29.93,29.96,630500.0,17.5074,17.5249,17.4957,17.5133,630500.0
2010-02-03 09:30:00,29.8,29.91,29.7,29.87,499500.0,17.4197,17.484,17.3613,17.4606,499500.0
2010-02-03 09:40:00,29.87,29.9,29.82,29.85,75500.0,17.4606,17.4782,17.4314,17.449,75500.0
2010-02-03 09:50:00,29.84,29.85,29.8,29.81,115100.0,17.4431,17.449,17.4197,17.4256,115100.0
2010-02-03 10:00:00,29.8,29.82,29.77,29.82,88000.0,17.4197,17.4314,17.4022,17.4314,88000.0
2010-02-03 10:10:00,29.83,29.83,29.73,29.73,77100.0,17.4373,17.4373,17.3788,17.3788,77100.0
2010-02-03 10:20:00,29.74,29.75,29.66,29.69,58300.0,17.3846,17.3905,17.3379,17.3554,58300.0
2010-02-03 10:30:00,29.69,29.74,29.67,29.74,174000.0,17.3554,17.3846,17.3437,17.3846,174000.0
2010-02-03 10:40:00,29.75,29.78,29.71,29.77,75400.0,17.3905,17.408,17.3671,17.4022,75400.0
2010-02-03 10:50:00,29.78,29.78,29.72,29.73,103400.0,17.408,17.408,17.373,17.3788,103400.0
2010-02-03 11:00:00,29.73,29.77,29.71,29.76,66200.0,17.3788,17.4022,17.3671,17.3963,66200.0
2010-02-03 11:10:00,29.77,29.78,29.73,29.76,59200.0,17.4022,17.408,17.3788,17.3963,59200.0
2010-02-03 11:20:00,29.76,29.76,29.71,29.73,62700.0,17.3963,17.3963,17.3671,17.3788,62700.0
2010-02-03 11:30:00,29.73,29.75,29.7,29.7,106700.0,17.3788,17.3905,17.3613,17.3613,106700.0
2010-02-03 11:40:00,29.71,29.71,29.68,29.69,104800.0,17.3671,17.3671,17.3496,17.3554,104800.0
2010-02-03 11:50:00,29.7,29.72,29.67,29.7,89700.0,17.3613,17.373,17.3437,17.3613,89700.0
2010-02-03 12:00:00,29.7,29.74,29.69,29.73,25700.0,17.3613,17.3846,17.3554,17.3788,25700.0
2010-02-03 12:10:00,29.7,29.75,29.7,29.73,118400.0,17.3613,17.3905,17.3613,17.3788,118400.0
2010-02-03 12:20:00,29.74,29.74,29.71,29.73,39500.0,17.3846,17.3846,17.3671,17.3788,39500.0
2010-02-03 12:30:00,29.73,29.79,29.73,29.78,33400.0,17.3788,17.4139,17.3788,17.408,33400.0
2010-02-03 12:40:00,29.77,29.78,29.7,29.7,50000.0,17.4022,17.408,17.3613,17.3613,50000.0
2010-02-03 12:50:00,29.71,29.74,29.7,29.73,19900.0,17.3671,17.3846,17.3613,17.3788,19900.0
2010-02-03 13:00:00,29.72,29.82,29.72,29.81,33700.0,17.373,17.4314,17.373,17.4256,33700.0
2010-02-03 13:10:00,29.81,29.81,29.78,29.81,21800.0,17.4256,17.4256,17.408,17.4256,21800.0
2010-02-03 13:20:00,29.81,29.81,29.76,29.76,35600.0,17.4256,17.4256,17.3963,17.3963,35600.0
2010-02-03 13:30:00,29.77,29.81,29.77,29.78,14500.0,17.4022,17.4256,17.4022,17.408,14500.0
2010-02-03 13:40:00,29.77,29.77,29.72,29.72,54900.0,17.4022,17.4022,17.373,17.373,54900.0
2010-02-03 13:50:00,29.72,29.72,29.69,29.71,81900.0,17.373,17.373,17.3554,17.3671,81900.0
2010-02-03 14:00:00,29.71,29.71,29.67,29.71,152100.0,17.3671,17.3671,17.3437,17.3671,152100.0
2010-02-03 14:10:00,29.71,29.73,29.7,29.71,21400.0,17.3671,17.3788,17.3613,17.3671,21400.0
2010-02-03 14:20:00,29.71,29.73,29.69,29.71,38800.0,17.3671,17.3788,17.3554,17.3671,38800.0
2010-02-03 14:30:00,29.71,29.76,29.69,29.7,106200.0,17.3671,17.3963,17.3554,17.3613,106200.0
2010-02-03 14:40:00,29.7,29.73,29.67,29.72,49000.0,17.3613,17.3788,17.3437,17.373,49000.0
2010-02-03 14:50:00,29.71,29.75,29.69,29.73,35000.0,17.3671,17.3905,17.3554,17.3788,35000.0
2010-02-03 15:00:00,29.73,29.77,29.71,29.71,89500.0,17.3788,17.4022,17.3671,17.3671,89500.0
2010-02-03 15:10:00,29.71,29.73,29.69,29.69,117300.0,17.3671,17.3788,17.3554,17.3554,117300.0
2010-02-03 15:20:00,29.69,29.72,29.67,29.72,110800.0,17.3554,17.373,17.3437,17.373,110800.0
2010-02-03 15:30:00,29.72,29.77,29.71,29.77,95400.0,17.373,17.4022,17.3671,17.4022,95400.0
2010-02-03 15:40:00,29.77,29.82,29.76,29.81,190100.0,17.4022,17.4314,17.3963,17.4256,190100.0
2010-02-03 15:50:00,29.82,29.82,29.75,29.76,553900.0,17.4314,17.4314,17.3905,17.3963,553900.0
2010-02-04 09:30:00,29.61,29.67,29.56,29.62,159300.0,17.3087,17.3437,17.2794,17.3145,159300.0
2010-02-04 09:40:00,29.61,29.62,29.44,29.53,340700.0,17.3087,17.3145,17.2093,17.2619,340700.0
2010-02-04 09:50:00,29.53,29.53,29.4,29.44,276500.0,17.2619,17.2619,17.1859,17.2093,276500.0
2010-02-04 10:00:00,29.44,29.53,29.44,29.45,185900.0,17.2093,17.2619,17.2093,17.2151,185900.0
2010-02-04 10:10:00,29.44,29.44,29.3,29.35,302700.0,17.2093,17.2093,17.1274,17.1567,302700.0
2010-02-04 10:20:00,29.36,29.38,29.26,29.29,180300.0,17.1625,17.1742,17.1041,17.1216,180300.0
2010-02-04 10:30:00,29.29,29.36,29.28,29.29,129500.0,17.1216,17.1625,17.1158,17.1216,129500.0
2010-02-04 10:40:00,29.28,29.34,29.25,29.33,108000.0,17.1158,17.1508,17.0982,17.145,108000.0
2010-02-04 10:50:00,29.34,29.34,29.23,29.24,91200.0,17.1508,17.1508,17.0865,17.0924,91200.0
2010-02-04 11:00:00,29.24,29.36,29.2,29.35,120600.0,17.0924,17.1625,17.069,17.1567,120600.0
2010-02-04 11:10:00,29.35,29.36,29.26,29.28,96900.0,17.1567,17.1625,17.1041,17.1158,96900.0
2010-02-04 11:20:00,29.29,29.37,29.26,29.37,102600.0,17.1216,17.1684,17.1041,17.1684,102600.0
2010-02-04 11:30:00,29.38,29.39,29.3,29.3,418900.0,17.1742,17.1801,17.1274,17.1274,418900.0
2010-02-04 11:40:00,29.3,29.31,29.2,29.31,181300.0,17.1274,17.1333,17.069,17.1333,181300.0
2010-02-04 11:50:00,29.3,29.36,29.29,29.33,32300.0,17.1274,17.1625,17.1216,17.145,32300.0
2010-02-04 12:00:00,29.33,29.35,29.28,29.32,42100.0,17.145,17.1567,17.1158,17.1391,42100.0
2010-02-04 12:10:00,29.31,29.32,29.23,29.24,83400.0,17.1333,17.1391,17.0865,17.0924,83400.0
2010-02-04 12:20:00,29.24,29.28,29.24,29.27,51500.0,17.0924,17.1158,17.0924,17.1099,51500.0
2010-02-04 12:30:00,29.27,29.3,29.27,29.28,52900.0,17.1099,17.1274,17.1099,17.1158,52900.0
2010-02-04 12:40:00,29.28,29.31,29.22,29.22,97400.0,17.1158,17.1333,17.0807,17.0807,97400.0
2010-02-04 12:50:00,29.22,29.35,29.22,29.35,155300.0,17.0807,17.1567,17.0807,17.1567,155300.0
2010-02-04 13:00:00,29.35,29.38,29.33,29.38,14100.0,17.1567,17.1742,17.145,17.1742,14100.0
2010-02-04 13:10:00,29.37,29.37,29.3,29.31,78200.0,17.1684,17.1684,17.1274,17.1333,78200.0
2010-02-04 13:20:00,29.31,29.35,29.29,29.35,64900.0,17.1333,17.1567,17.1216,17.1567,64900.0
2010-02-04 13:30:00,29.35,29.35,29.28,29.29,56800.0,17.1567,17.1567,17.1158,17.1216,56800.0
2010-02-04 13:40:00,29.29,29.29,29.2,29.25,115300.0,17.1216,17.1216,17.069,17.0982,115300.0
2010-02-04 13:50:00,29.25,29.26,29.2,29.21,88400.0,17.0982,17.1041,17.069,17.0748,88400.0
2010-02-04 14:00:00,29.21,29.25,29.18,29.18,207700.0,17.0748,17.0982,17.0573,17.0573,207700.0
2010-02-04 14:10:00,29.18,29.23,29.14,29.22,275400.0,17.0573,17.0865,17.0339,17.0807,275400.0
2010-02-04 14:20:00,29.21,29.28,29.21,29.26,97500.0,17.0748,17.1158,17.0748,17.1041,97500.0
2010-02-04 14:30:00,29.26,29.27,29.22,29.22,101200.0,17.1041,17.1099,17.0807,17.0807,101200.0
2010-02-04 14:40:00,29.22,29.26,29.2,29.25,127900.0,17.0807,17.1041,17.069,17.0982,127900.0
2010-02-04 14:50:00,29.25,29.26,29.19,29.2,140600.0,17.0982,17.1041,17.0631,17.069,140600.0
2010-02-04 15:00:00,29.21,29.22,29.18,29.18,78800.0,17.0748,17.0807,17.0573,17.0573,78800.0
2010-02-04 15:10:00,29.18,29.18,29.1,29.13,235200.0,17.0573,17.0573,17.0105,17.0281,235200.0
2010-02-04 15:20:00,29.13,29.13,29.09,29.1,329600.0,17.0281,17.0281,17.0047,17.0105,329600.0
2010-02-04 15:30:00,29.11,29.13,29.05,29.09,352700.0,17.0164,17.0281,16.9813,17.0047,352700.0
2010-02-04 15:40:00,29.09,29.11,29.05,29.07,479600.0,17.0047,17.0164,16.9813,16.993,479600.0
2010-02-04 15:50:00,29.07,29.09,28.97,28.99,1006800.0,16.993,17.0047,16.9345,16.9462,1006800.0
2010-02-05 09:30:00,29.03,29.03,28.63,28.73,373200.0,16.9696,16.9696,16.7358,16.7942,373200.0
2010-02-05 09:40:00,28.72,28.89,28.68,28.76,377000.0,16.7884,16.8878,16.765,16.8118,377000.0
2010-02-05 09:50:00,28.76,28.82,28.7,28.72,308500.0,16.8118,16.8469,16.7767,16.7884,308500.0
2010-02-05 10:00:00,28.73,28.74,28.69,28.71,150600.0,16.7942,16.8001,16.7709,16.7826,150600.0
2010-02-05 10:10:00,28.7,28.81,28.7,28.73,221500.0,16.7767,16.841,16.7767,16.7942,221500.0
2010-02-05 10:20:00,28.73,28.83,28.71,28.75,257400.0,16.7942,16.8527,16.7826,16.8059,257400.0
2010-02-05 10:30:00,28.75,28.82,28.74,28.74,188500.0,16.8059,16.8469,16.8001,16.8001,188500.0
2010-02-05 10:40:00,28.74,28.86,28.74,28.76,363700.0,16.8001,16.8702,16.8001,16.8118,363700.0
2010-02-05 10:50:00,28.76,28.85,28.76,28.81,182900.0,16.8118,16.8644,16.8118,16.841,182900.0
2010-02-05 11:00:00,28.81,28.86,28.77,28.86,144600.0,16.841,16.8702,16.8176,16.8702,144600.0
2010-02-05 11:10:00,28.85,28.86,28.79,28.84,93500.0,16.8644,16.8702,16.8293,16.8586,93500.0
2010-02-05 11:20:00,28.85,28.86,28.79,28.8,64900.0,16.8644,16.8702,16.8293,16.8352,64900.0
2010-02-05 11:30:00,28.79,28.82,28.72,28.76,139500.0,16.8293,16.8469,16.7884,16.8118,139500.0
2010-02-05 11:40:00,28.77,28.78,28.72,28.76,453100.0,16.8176,16.8235,16.7884,16.8118,453100.0
2010-02-05 11:50:00,28.76,28.79,28.73,28.75,183100.0,16.8118,16.8293,16.7942,16.8059,183100.0
2010-02-05 12:00:00,28.75,28.77,28.74,28.75,92700.0,16.8059,16.8176,16.8001,16.8059,92700.0
2010-02-05 12:10:00,28.76,28.78,28.73,28.77,59300.0,16.8118,16.8235,16.7942,16.8176,59300.0
2010-02-05 12:20:00,28.77,28.79,28.74,28.79,164300.0,16.8176,16.8293,16.8001,16.8293,164300.0
2010-02-05 12:30:00,28.79,28.79,28.72,28.72,88400.0,16.8293,16.8293,16.7884,16.7884,88400.0
2010-02-05 12:40:00,28.72,28.75,28.7,28.73,110100.0,16.7884,16.8059,16.7767,16.7942,110100.0
2010-02-05 12:50:00,28.73,28.75,28.7,28.74,149200.0,16.7942,16.8059,16.7767,16.8001,149200.0
2010-02-05 13:00:00,28.73,28.76,28.69,28.7,120000.0,16.7942,16.8118,16.7709,16.7767,120000.0
2010-02-05 13:10:00,28.7,28.75,28.69,28.75,119400.0,16.7767,16.8059,16.7709,16.8059,119400.0
2010-02-05 13:20:00,28.74,28.74,28.63,28.65,250700.0,16.8001,16.8001,16.7358,16.7475,250700.0
2010-02-05 13:30:00,28.64,28.65,28.49,28.53,510800.0,16.7416,16.7475,16.654,16.6773,510800.0
2010-02-05 13:40:00,28.54,28.55,28.5,28.54,137600.0,16.6832,16.689,16.6598,16.6832,137600.0
2010-02-05 13:50:00,28.54,28.54,28.47,28.48,133400.0,16.6832,16.6832,16.6423,16.6481,133400.0
2010-02-05 14:00:00,28.48,28.53,28.46,28.51,274000.0,16.6481,16.6773,16.6364,16.6656,274000.0
2010-02-05 14:10:00,28.5,28.56,28.48,28.56,296200.0,16.6598,16.6949,16.6481,16.6949,296200.0
2010-02-05 14:20:00,28.56,28.57,28.51,28.55,119900.0,16.6949,16.7007,16.6656,16.689,119900.0
2010-02-05 14:30:00,28.55,28.57,28.49,28.53,127200.0,16.689,16.7007,16.654,16.6773,127200.0
2010-02-05 14:40:00,28.54,28.61,28.5,28.59,268500.0,16.6832,16.7241,16.6598,16.7124,268500.0
2010-02-05 14:50:00,28.58,28.61,28.56,28.59,131500.0,16.7066,16.7241,16.6949,16.7124,131500.0
2010-02-05 15:00:00,28.59,28.81,28.59,28.78,314000.0,16.7124,16.841,16.7124,16.8235,314000.0
2010-02-05 15:10:00,28.77,28.89,28.69,28.81,699400.0,16.8176,16.8878,16.7709,16.841,699400.0
2010-02-05 15:20:00,28.82,28.87,28.78,28.83,325500.0,16.8469,16.8761,16.8235,16.8527,325500.0
2010-02-05 15:30:00,28.83,28.94,28.8,28.87,342300.0,16.8527,16.917,16.8352,16.8761,342300.0
2010-02-05 15:40:00,28.87,28.93,28.76,28.76,633500.0,16.8761,16.9112,16.8118,16.8118,633500.0
2010-02-05 15:50:00,28.76,28.92,28.75,28.89,876400.0,16.8118,16.9053,16.8059,16.8878,876400.0
2010-02-08 09:30:00,28.95,29.12,28.81,28.88,199800.0,16.9229,17.0222,16.841,16.8819,199800.0
2010-02-08 09:40:00,28.87,28.92,28.76,28.8,322300.0,16.8761,16.9053,16.8118,16.8352,322300.0
2010-02-08 09:50:00,28.8,28.92,28.79,28.91,206400.0,16.8352,16.9053,16.8293,16.8995,206400.0
2010-02-08 10:00:00,28.91,28.94,28.88,28.9,160900.0,16.8995,16.917,16.8819,16.8936,160900.0
2010-02-08 10:10:00,28.9,28.92,28.85,28.87,75600.0,16.8936,16.9053,16.8644,16.8761,75600.0
2010-02-08 10:20:00,28.87,28.87,28.74,28.78,68700.0,16.8761,16.8761,16.8001,16.8235,68700.0
2010-02-08 10:30:00,28.79,28.86,28.75,28.79,230400.0,16.8293,16.8702,16.8059,16.8293,230400.0
2010-02-08 10:40:00,28.79,28.86,28.79,28.86,96900.0,16.8293,16.8702,16.8293,16.8702,96900.0
2010-02-08 10:50:00,28.86,28.86,28.81,28.82,64300.0,16.8702,16.8702,16.841,16.8469,64300.0
2010-02-08 11:00:00,28.82,28.87,28.82,28.85,171000.0,16.8469,16.8761,16.8469,16.8644,171000.0
2010-02-08 11:10:00,28.85,28.91,28.85,28.9,74900.0,16.8644,16.8995,16.8644,16.8936,74900.0
2010-02-08 11:20:00,28.91,28.94,28.9,28.91,119100.0,16.8995,16.917,16.8936,16.8995,119100.0
2010-02-08 11:30:00,28.9,28.92,28.89,28.89,158600.0,16.8936,16.9053,16.8878,16.8878,158600.0
2010-02-08 11:40:00,28.89,28.96,28.89,28.94,122400.0,16.8878,16.9287,16.8878,16.917,122400.0
2010-02-08 11:50:00,28.94,28.95,28.88,28.91,158000.0,16.917,16.9229,16.8819,16.8995,158000.0
2010-02-08 12:00:00,28.91,28.95,28.88,28.93,74300.0,16.8995,16.9229,16.8819,16.9112,74300.0
2010-02-08 12:10:00,28.94,28.94,28.9,28.93,23700.0,16.917,16.917,16.8936,16.9112,23700.0
2010-02-08 12:20:00,28.94,28.97,28.93,28.97,17900.0,16.917,16.9345,16.9112,16.9345,17900.0
2010-02-08 12:30:00,28.97,28.98,28.94,28.97,50700.0,16.9345,16.9404,16.917,16.9345,50700.0
2010-02-08 12:40:00,28.97,28.97,28.94,28.94,58700.0,16.9345,16.9345,16.917,16.917,58700.0
2010-02-08 12:50:00,28.95,28.96,28.95,28.95,20500.0,16.9229,16.9287,16.9229,16.9229,20500.0
2010-02-08 13:00:00,28.96,28.96,28.9,28.9,96200.0,16.9287,16.9287,16.8936,16.8936,96200.0
2010-02-08 13:10:00,28.9,28.9,28.8,28.86,179100.0,16.8936,16.8936,16.8352,16.8702,179100.0
2010-02-08 13:20:00,28.87,28.88,28.85,28.87,71200.0,16.8761,16.8819,16.8644,16.8761,71200.0
2010-02-08 13:30:00,28.87,28.89,28.86,28.88,53200.0,16.8761,16.8878,16.8702,16.8819,53200.0
2010-02-08 13:40:00,28.87,28.9,28.85,28.86,93800.0,16.8761,16.8936,16.8644,16.8702,93800.0
2010-02-08 13:50:00,28.85,28.89,28.84,28.85,155000.0,16.8644,16.8878,16.8586,16.8644,155000.0
2010-02-08 14:00:00,28.86,28.9,28.86,28.88,52100.0,16.8702,16.8936,16.8702,16.8819,52100.0
2010-02-08 14:10:00,28.88,28.9,28.87,28.87,25200.0,16.8819,16.8936,16.8761,16.8761,25200.0
2010-02-08 14:20:00,28.88,28.88,28.86,28.86,38000.0,16.8819,16.8819,16.8702,16.8702,38000.0
2010-02-08 14:30:00,28.86,28.88,28.8,28.81,79100.0,16.8702,16.8819,16.8352,16.841,79100.0
2010-02-08 14:40:00,28.81,28.83,28.8,28.82,67700.0,16.841,16.8527,16.8352,16.8469,67700.0
2010-02-08 14:50:00,28.83,28.85,28.8,28.82,48500.0,16.8527,16.8644,16.8352,16.8469,48500.0
2010-02-08 15:00:00,28.82,28.82,28.74,28.77,274300.0,16.8469,16.8469,16.8001,16.8176,274300.0
2010-02-08 15:10:00,28.77,28.78,28.7,28.7,184200.0,16.8176,16.8235,16.7767,16.7767,184200.0
2010-02-08 15:20:00,28.71,28.74,28.68,28.73,133600.0,16.7826,16.8001,16.765,16.7942,133600.0
2010-02-08 15:30:00,28.73,28.78,28.73,28.77,88300.0,16.7942,16.8235,16.7942,16.8176,88300.0
2010-02-08 15:40:00,28.76,28.76,28.66,28.67,272600.0,16.8118,16.8118,16.7533,16.7592,272600.0
2010-02-08 15:50:00,28.67,28.68,28.58,28.58,578400.0,16.7592,16.765,16.7066,16.7066,578400.0
2010-02-09 09:30:00,28.84,28.97,28.77,28.89,246300.0,16.8586,16.9345,16.8176,16.8878,246300.0
2010-02-09 09:40:00,28.89,28.9,28.76,28.79,668400.0,16.8878,16.8936,16.8118,16.8293,668400.0
2010-02-09 09:50:00,28.78,28.81,28.74,28.79,152800.0,16.8235,16.841,16.8001,16.8293,152800.0
2010-02-09 10:00:00,28.79,28.88,28.79,28.88,291600.0,16.8293,16.8819,16.8293,16.8819,291600.0
2010-02-09 10:10:00,28.87,28.97,28.87,28.94,174300.0,16.8761,16.9345,16.8761,16.917,174300.0
2010-02-09 10:20:00,28.94,28.96,28.89,28.9,148800.0,16.917,16.9287,16.8878,16.8936,148800.0
2010-02-09 10:30:00,28.89,28.97,28.87,28.95,93600.0,16.8878,16.9345,16.8761,16.9229,93600.0
2010-02-09 10:40:00,28.95,28.98,28.85,28.86,169100.0,16.9229,16.9404,16.8644,16.8702,169100.0
2010-02-09 10:50:00,28.86,28.9,28.84,28.86,67000.0,16.8702,16.8936,16.8586,16.8702,67000.0
2010-02-09 11:00:00,28.86,28.86,28.76,28.8,106800.0,16.8702,16.8702,16.8118,16.8352,106800.0
2010-02-09 11:10:00,28.79,28.84,28.76,28.83,448200.0,16.8293,16.8586,16.8118,16.8527,448200.0
2010-02-09 11:20:00,28.83,28.91,28.82,28.88,304000.0,16.8527,16.8995,16.8469,16.8819,304000.0
2010-02-09 11:30:00,28.88,29.06,28.85,29.06,514500.0,16.8819,16.9872,16.8644,16.9872,514500.0
2010-02-09 11:40:00,29.06,29.06,28.95,28.99,287100.0,16.9872,16.9872,16.9229,16.9462,287100.0
2010-02-09 11:50:00,29.0,29.13,28.98,29.05,221600.0,16.9521,17.0281,16.9404,16.9813,221600.0
2010-02-09 12:00:00,29.04,29.15,29.04,29.14,216900.0,16.9755,17.0398,16.9755,17.0339,216900.0
2010-02-09 12:10:00,29.13,29.21,29.12,29.19,88800.0,17.0281,17.0748,17.0222,17.0631,88800.0
2010-02-09 12:20:00,29.17,29.18,29.13,29.14,153300.0,17.0515,17.0573,17.0281,17.0339,153300.0
2010-02-09 12:30:00,29.14,29.17,29.11,29.13,159700.0,17.0339,17.0515,17.0164,17.0281,159700.0
2010-02-09 12:40:00,29.12,29.13,28.92,28.98,561800.0,17.0222,17.0281,16.9053,16.9404,561800.0
2010-02-09 12:50:00,28.98,29.04,28.93,28.99,188600.0,16.9404,16.9755,16.9112,16.9462,188600.0
2010-02-09 13:00:00,29.0,29.06,28.97,29.0,136200.0,16.9521,16.9872,16.9345,16.9521,136200.0
2010-02-09 13:10:00,29.0,29.0,28.91,28.92,321900.0,16.9521,16.9521,16.8995,16.9053,321900.0
2010-02-09 13:20:00,28.91,28.94,28.89,28.9,126900.0,16.8995,16.917,16.8878,16.8936,126900.0
2010-02-09 13:30:00,28.9,28.94,28.88,28.93,105300.0,16.8936,16.917,16.8819,16.9112,105300.0
2010-02-09 13:40:00,28.93,29.0,28.88,28.98,383000.0,16.9112,16.9521,16.8819,16.9404,383000.0
2010-02-09 13:50:00,28.97,28.99,28.95,28.97,61000.0,16.9345,16.9462,16.9229,16.9345,61000.0
2010-02-09 14:00:00,28.97,28.99,28.92,28.93,121400.0,16.9345,16.9462,16.9053,16.9112,121400.0
2010-02-09 14:10:00,28.93,28.95,28.86,28.86,110800.0,16.9112,16.9229,16.8702,16.8702,110800.0
2010-02-09 14:20:00,28.87,28.92,28.87,28.91,73800.0,16.8761,16.9053,16.8761,16.8995,73800.0
2010-02-09 14:30:00,28.91,28.96,28.91,28.92,115900.0,16.8995,16.9287,16.8995,16.9053,115900.0
2010-02-09 14:40:00,28.91,28.96,28.88,28.93,202900.0,16.8995,16.9287,16.8819,16.9112,202900.0
2010-02-09 14:50:00,28.93,28.95,28.89,28.9,129300.0,16.9112,16.9229,16.8878,16.8936,129300.0
2010-02-09 15:00:00,28.9,28.96,28.89,28.92,128800.0,16.8936,16.9287,16.8878,16.9053,128800.0
2010-02-09 15:10:00,28.92,28.97,28.9,28.94,150800.0,16.9053,16.9345,16.8936,16.917,150800.0
2010-02-09 15:20:00,28.94,29.01,28.94,28.96,271000.0,16.917,16.9579,16.917,16.9287,271000.0
2010-02-09 15:30:00,28.97,28.99,28.94,28.94,81100.0,16.9345,16.9462,16.917,16.917,81100.0
2010-02-09 15:40:00,28.94,28.94,28.9,28.92,251300.0,16.917,16.917,16.8936,16.9053,251300.0
2010-02-09 15:50:00,28.92,28.92,28.81,28.85,588600.0,16.9053,16.9053,16.841,16.8644,588600.0
2010-02-10 09:30:00,28.94,28.94,28.74,28.74,292800.0,16.917,16.917,16.8001,16.8001,292800.0
2010-02-10 09:40:00,28.73,28.78,28.68,28.78,215100.0,16.7942,16.8235,16.765,16.8235,215100.0
2010-02-10 09:50:00,28.78,28.78,28.72,28.75,72000.0,16.8235,16.8235,16.7884,16.8059,72000.0
2010-02-10 10:00:00,28.75,28.76,28.6,28.62,316400.0,16.8059,16.8118,16.7183,16.7299,316400.0
2010-02-10 10:10:00,28.61,28.62,28.54,28.56,192000.0,16.7241,16.7299,16.6832,16.6949,192000.0
2010-02-10 10:20:00,28.56,28.6,28.52,28.54,413100.0,16.6949,16.7183,16.6715,16.6832,413100.0
2010-02-10 10:30:00,28.52,28.56,28.5,28.55,213800.0,16.6715,16.6949,16.6598,16.689,213800.0
2010-02-10 10:40:00,28.55,28.65,28.55,28.61,191600.0,16.689,16.7475,16.689,16.7241,191600.0
2010-02-10 10:50:00,28.62,28.66,28.61,28.64,148700.0,16.7299,16.7533,16.7241,16.7416,148700.0
2010-02-10 11:00:00,28.64,28.71,28.57,28.71,99600.0,16.7416,16.7826,16.7007,16.7826,99600.0
2010-02-10 11:10:00,28.71,28.71,28.66,28.66,88000.0,16.7826,16.7826,16.7533,16.7533,88000.0
2010-02-10 11:20:00,28.66,28.77,28.66,28.76,85000.0,16.7533,16.8176,16.7533,16.8118,85000.0
2010-02-10 11:30:00,28.76,28.77,28.73,28.75,70500.0,16.8118,16.8176,16.7942,16.8059,70500.0
2010-02-10 11:40:00,28.76,28.78,28.72,28.74,44100.0,16.8118,16.8235,16.7884,16.8001,44100.0
2010-02-10 11:50:00,28.74,28.76,28.68,28.71,81700.0,16.8001,16.8118,16.765,16.7826,81700.0
2010-02-10 12:00:00,28.71,28.74,28.67,28.71,162800.0,16.7826,16.8001,16.7592,16.7826,162800.0
2010-02-10 12:10:00,28.72,28.73,28.65,28.69,161400.0,16.7884,16.7942,16.7475,16.7709,161400.0
2010-02-10 12:20:00,28.69,28.75,28.66,28.74,101200.0,16.7709,16.8059,16.7533,16.8001,101200.0
2010-02-10 12:30:00,28.74,28.79,28.69,28.72,73100.0,16.8001,16.8293,16.7709,16.7884,73100.0
2010-02-10 12:40:00,28.72,28.74,28.69,28.72,44200.0,16.7884,16.8001,16.7709,16.7884,44200.0
2010-02-10 12:50:00,28.71,28.75,28.71,28.71,51300.0,16.7826,16.8059,16.7826,16.7826,51300.0
2010-02-10 13:00:00,28.72,28.76,28.71,28.75,77200.0,16.7884,16.8118,16.7826,16.8059,77200.0
2010-02-10 13:10:00,28.76,28.78,28.74,28.77,78100.0,16.8118,16.8235,16.8001,16.8176,78100.0
2010-02-10 13:20:00,28.77,28.84,28.76,28.83,60000.0,16.8176,16.8586,16.8118,16.8527,60000.0
2010-02-10 13:30:00,28.83,28.85,28.82,28.82,339900.0,16.8527,16.8644,16.8469,16.8469,339900.0
2010-02-10 13:40:00,28.82,28.83,28.8,28.82,164900.0,16.8469,16.8527,16.8352,16.8469,164900.0
2010-02-10 13:50:00,28.82,28.84,28.81,28.84,113500.0,16.8469,16.8586,16.841,16.8586,113500.0
2010-02-10 14:00:00,28.83,28.87,28.83,28.86,108500.0,16.8527,16.8761,16.8527,16.8702,108500.0
2010-02-10 14:10:00,28.86,28.86,28.79,28.85,52500.0,16.8702,16.8702,16.8293,16.8644,52500.0
2010-02-10 14:20:00,28.84,28.88,28.8,28.85,46400.0,16.8586,16.8819,16.8352,16.8644,46400.0
2010-02-10 14:30:00,28.85,28.85,28.78,28.8,90300.0,16.8644,16.8644,16.8235,16.8352,90300.0
2010-02-10 14:40:00,28.8,28.82,28.8,28.8,24600.0,16.8352,16.8469,16.8352,16.8352,24600.0
2010-02-10 14:50:00,28.79,28.81,28.76,28.77,74000.0,16.8293,16.841,16.8118,16.8176,74000.0
2010-02-10 15:00:00,28.77,28.81,28.76,28.79,60300.0,16.8176,16.841,16.8118,16.8293,60300.0
2010-02-10 15:10:00,28.79,28.82,28.75,28.77,142200.0,16.8293,16.8469,16.8059,16.8176,142200.0
2010-02-10 15:20:00,28.77,28.81,28.76,28.77,93500.0,16.8176,16.841,16.8118,16.8176,93500.0
2010-02-10 15:30:00,28.76,28.78,28.68,28.7,682400.0,16.8118,16.8235,16.765,16.7767,682400.0
2010-02-10 15:40:00,28.7,28.77,28.68,28.75,217600.0,16.7767,16.8176,16.765,16.8059,217600.0
2010-02-10 15:50:00,28.74,28.78,28.71,28.76,735600.0,16.8001,16.8235,16.7826,16.8118,735600.0
2010-02-11 09:30:00,28.78,28.78,28.54,28.6,1079600.0,16.8235,16.8235,16.6832,16.7183,1079600.0
2010-02-11 09:40:00,28.59,28.59,28.45,28.5,239900.0,16.7124,16.7124,16.6306,16.6598,239900.0
2010-02-11 09:50:00,28.5,28.59,28.48,28.57,219200.0,16.6598,16.7124,16.6481,16.7007,219200.0
2010-02-11 10:00:00,28.56,28.65,28.52,28.62,84800.0,16.6949,16.7475,16.6715,16.7299,84800.0
2010-02-11 10:10:00,28.63,28.7,28.61,28.62,98100.0,16.7358,16.7767,16.7241,16.7299,98100.0
2010-02-11 10:20:00,28.62,28.63,28.58,28.62,116800.0,16.7299,16.7358,16.7066,16.7299,116800.0
2010-02-11 10:30:00,28.61,28.62,28.56,28.6,88200.0,16.7241,16.7299,16.6949,16.7183,88200.0
2010-02-11 10:40:00,28.6,28.65,28.55,28.59,76100.0,16.7183,16.7475,16.689,16.7124,76100.0
2010-02-11 10:50:00,28.59,28.59,28.53,28.56,91700.0,16.7124,16.7124,16.6773,16.6949,91700.0
2010-02-11 11:00:00,28.57,28.59,28.52,28.56,68400.0,16.7007,16.7124,16.6715,16.6949,68400.0
2010-02-11 11:10:00,28.55,28.64,28.55,28.62,64200.0,16.689,16.7416,16.689,16.7299,64200.0
2010-02-11 11:20:00,28.62,28.74,28.62,28.72,290800.0,16.7299,16.8001,16.7299,16.7884,290800.0
2010-02-11 11:30:00,28.73,28.74,28.66,28.68,154500.0,16.7942,16.8001,16.7533,16.765,154500.0
2010-02-11 11:40:00,28.67,28.82,28.66,28.77,410100.0,16.7592,16.8469,16.7533,16.8176,410100.0
2010-02-11 11:50:00,28.77,28.82,28.76,28.81,182600.0,16.8176,16.8469,16.8118,16.841,182600.0
2010-02-11 12:00:00,28.82,28.83,28.81,28.82,28500.0,16.8469,16.8527,16.841,16.8469,28500.0
2010-02-11 12:10:00,28.83,28.87,28.82,28.82,233300.0,16.8527,16.8761,16.8469,16.8469,233300.0
2010-02-11 12:20:00,28.82,28.82,28.76,28.81,424800.0,16.8469,16.8469,16.8118,16.841,424800.0
2010-02-11 12:30:00,28.81,28.82,28.79,28.8,196100.0,16.841,16.8469,16.8293,16.8352,196100.0
2010-02-11 12:40:00,28.8,28.85,28.8,28.83,169300.0,16.8352,16.8644,16.8352,16.8527,169300.0
2010-02-11 12:50:00,28.83,28.85,28.82,28.83,19600.0,16.8527,16.8644,16.8469,16.8527,19600.0
2010-02-11 13:00:00,28.83,28.83,28.79,28.82,83500.0,16.8527,16.8527,16.8293,16.8469,83500.0
2010-02-11 13:10:00,28.82,28.85,28.82,28.84,105500.0,16.8469,16.8644,16.8469,16.8586,105500.0
2010-02-11 13:20:00,28.85,28.9,28.85,28.88,230700.0,16.8644,16.8936,16.8644,16.8819,230700.0
2010-02-11 13:30:00,28.88,28.95,28.88,28.92,401400.0,16.8819,16.9229,16.8819,16.9053,401400.0
2010-02-11 13:40:00,28.92,28.92,28.83,28.84,415300.0,16.9053,16.9053,16.8527,16.8586,415300.0
2010-02-11 13:50:00,28.84,28.9,28.83,28.89,208800.0,16.8586,16.8936,16.8527,16.8878,208800.0
2010-02-11 14:00:00,28.88,28.91,28.87,28.91,99800.0,16.8819,16.8995,16.8761,16.8995,99800.0
2010-02-11 14:10:00,28.9,28.92,28.88,28.92,47600.0,16.8936,16.9053,16.8819,16.9053,47600.0
2010-02-11 14:20:00,28.92,28.95,28.89,28.94,78600.0,16.9053,16.9229,16.8878,16.917,78600.0
2010-02-11 14:30:00,28.94,28.96,28.89,28.9,125700.0,16.917,16.9287,16.8878,16.8936,125700.0
2010-02-11 14:40:00,28.9,28.93,28.89,28.9,118000.0,16.8936,16.9112,16.8878,16.8936,118000.0
2010-02-11 14:50:00,28.89,28.91,28.85,28.89,286200.0,16.8878,16.8995,16.8644,16.8878,286200.0
2010-02-11 15:00:00,28.89,28.92,28.89,28.92,67400.0,16.8878,16.9053,16.8878,16.9053,67400.0
2010-02-11 15:10:00,28.92,28.92,28.9,28.91,146100.0,16.9053,16.9053,16.8936,16.8995,146100.0
2010-02-11 15:20:00,28.91,28.92,28.89,28.9,77000.0,16.8995,16.9053,16.8878,16.8936,77000.0
2010-02-11 15:30:00,28.9,28.93,28.89,28.9,288100.0,16.8936,16.9112,16.8878,16.8936,288100.0
2010-02-11 15:40:00,28.9,28.94,28.87,28.88,233800.0,16.8936,16.917,16.8761,16.8819,233800.0
2010-02-11 15:50:00,28.88,28.96,28.88,28.92,538100.0,16.8819,16.9287,16.8819,16.9053,538100.0
2010-02-12 09:30:00,28.75,28.79,28.62,28.68,698200.0,16.8059,16.8293,16.7299,16.765,698200.0
2010-02-12 09:40:00,28.68,28.7,28.59,28.69,431800.0,16.765,16.7767,16.7124,16.7709,431800.0
2010-02-12 09:50:00,28.69,28.69,28.56,28.67,606300.0,16.7709,16.7709,16.6949,16.7592,606300.0
2010-02-12 10:00:00,28.66,28.69,28.56,28.69,241600.0,16.7533,16.7709,16.6949,16.7709,241600.0
2010-02-12 10:10:00,28.69,28.77,28.66,28.7,368800.0,16.7709,16.8176,16.7533,16.7767,368800.0
2010-02-12 10:20:00,28.69,28.7,28.64,28.66,285600.0,16.7709,16.7767,16.7416,16.7533,285600.0
2010-02-12 10:30:00,28.67,28.72,28.58,28.59,247100.0,16.7592,16.7884,16.7066,16.7124,247100.0
2010-02-12 10:40:00,28.59,28.65,28.59,28.62,101800.0,16.7124,16.7475,16.7124,16.7299,101800.0
2010-02-12 10:50:00,28.62,28.67,28.62,28.64,150700.0,16.7299,16.7592,16.7299,16.7416,150700.0
2010-02-12 11:00:00,28.63,28.63,28.58,28.6,93400.0,16.7358,16.7358,16.7066,16.7183,93400.0
2010-02-12 11:10:00,28.61,28.62,28.58,28.6,220400.0,16.7241,16.7299,16.7066,16.7183,220400.0
2010-02-12 11:20:00,28.6,28.64,28.59,28.6,108100.0,16.7183,16.7416,16.7124,16.7183,108100.0
2010-02-12 11:30:00,28.6,28.61,28.57,28.58,110500.0,16.7183,16.7241,16.7007,16.7066,110500.0
2010-02-12 11:40:00,28.59,28.62,28.58,28.61,132600.0,16.7124,16.7299,16.7066,16.7241,132600.0
2010-02-12 11:50:00,28.6,28.6,28.56,28.58,215800.0,16.7183,16.7183,16.6949,16.7066,215800.0
2010-02-12 12:00:00,28.58,28.68,28.58,28.66,260400.0,16.7066,16.765,16.7066,16.7533,260400.0
2010-02-12 12:10:00,28.66,28.81,28.65,28.76,394500.0,16.7533,16.841,16.7475,16.8118,394500.0
2010-02-12 12:20:00,28.77,28.83,28.76,28.76,294700.0,16.8176,16.8527,16.8118,16.8118,294700.0
2010-02-12 12:30:00,28.76,28.82,28.76,28.77,238200.0,16.8118,16.8469,16.8118,16.8176,238200.0
2010-02-12 12:40:00,28.77,28.8,28.75,28.79,75000.0,16.8176,16.8352,16.8059,16.8293,75000.0
2010-02-12 12:50:00,28.79,28.79,28.68,28.7,173400.0,16.8293,16.8293,16.765,16.7767,173400.0
2010-02-12 13:00:00,28.7,28.7,28.65,28.67,161000.0,16.7767,16.7767,16.7475,16.7592,161000.0
2010-02-12 13:10:00,28.67,28.67,28.58,28.6,214500.0,16.7592,16.7592,16.7066,16.7183,214500.0
2010-02-12 13:20:00,28.59,28.63,28.56,28.59,348100.0,16.7124,16.7358,16.6949,16.7124,348100.0
2010-02-12 13:30:00,28.59,28.59,28.55,28.56,108900.0,16.7124,16.7124,16.689,16.6949,108900.0
2010-02-12 13:40:00,28.56,28.64,28.56,28.62,145900.0,16.6949,16.7416,16.6949,16.7299,145900.0
2010-02-12 13:50:00,28.62,28.63,28.58,28.6,143300.0,16.7299,16.7358,16.7066,16.7183,143300.0
2010-02-12 14:00:00,28.6,28.64,28.59,28.63,118900.0,16.7183,16.7416,16.7124,16.7358,118900.0
2010-02-12 14:10:00,28.64,28.75,28.64,28.73,311300.0,16.7416,16.8059,16.7416,16.7942,311300.0
2010-02-12 14:20:00,28.74,28.83,28.73,28.77,386200.0,16.8001,16.8527,16.7942,16.8176,386200.0
2010-02-12 14:30:00,28.76,28.8,28.75,28.75,52400.0,16.8118,16.8352,16.8059,16.8059,52400.0
2010-02-12 14:40:00,28.75,28.75,28.71,28.72,46000.0,16.8059,16.8059,16.7826,16.7884,46000.0
2010-02-12 14:50:00,28.73,28.75,28.67,28.67,74200.0,16.7942,16.8059,16.7592,16.7592,74200.0
2010-02-12 15:00:00,28.68,28.68,28.61,28.68,146100.0,16.765,16.765,16.7241,16.765,146100.0
2010-02-12 15:10:00,28.68,28.69,28.6,28.61,294800.0,16.765,16.7709,16.7183,16.7241,294800.0
2010-02-12 15:20:00,28.61,28.64,28.59,28.6,126200.0,16.7241,16.7416,16.7124,16.7183,126200.0
2010-02-12 15:30:00,28.6,28.67,28.56,28.66,515700.0,16.7183,16.7592,16.6949,16.7533,515700.0
2010-02-12 15:40:00,28.65,28.78,28.65,28.74,277400.0,16.7475,16.8235,16.7475,16.8001,277400.0
2010-02-12 15:50:00,28.73,28.79,28.71,28.78,641600.0,16.7942,16.8293,16.7826,16.8235,641600.0
2010-02-16 09:30:00,28.85,29.13,28.85,29.12,427300.0,16.8644,17.0281,16.8644,17.0222,427300.0
2010-02-16 09:40:00,29.12,29.15,29.03,29.04,238800.0,17.0222,17.0398,16.9696,16.9755,238800.0
2010-02-16 09:50:00,29.03,29.11,29.03,29.1,108700.0,16.9696,17.0164,16.9696,17.0105,108700.0
2010-02-16 10:00:00,29.1,29.15,29.08,29.08,102300.0,17.0105,17.0398,16.9988,16.9988,102300.0
2010-02-16 10:10:00,29.07,29.18,29.06,29.15,136100.0,16.993,17.0573,16.9872,17.0398,136100.0
2010-02-16 10:20:00,29.15,29.16,29.09,29.11,91600.0,17.0398,17.0456,17.0047,17.0164,91600.0
2010-02-16 10:30:00,29.11,29.19,29.1,29.19,226200.0,17.0164,17.0631,17.0105,17.0631,226200.0
2010-02-16 10:40:00,29.18,29.23,29.17,29.17,118500.0,17.0573,17.0865,17.0515,17.0515,118500.0
2010-02-16 10:50:00,29.17,29.17,29.09,29.11,116600.0,17.0515,17.0515,17.0047,17.0164,116600.0
2010-02-16 11:00:00,29.12,29.12,29.0,29.04,353200.0,17.0222,17.0222,16.9521,16.9755,353200.0
2010-02-16 11:10:00,29.04,29.08,29.01,29.08,218600.0,16.9755,16.9988,16.9579,16.9988,218600.0
2010-02-16 11:20:00,29.07,29.13,29.05,29.13,118000.0,16.993,17.0281,16.9813,17.0281,118000.0
2010-02-16 11:30:00,29.13,29.17,29.09,29.11,238400.0,17.0281,17.0515,17.0047,17.0164,238400.0
2010-02-16 11:40:00,29.11,29.21,29.1,29.18,216400.0,17.0164,17.0748,17.0105,17.0573,216400.0
2010-02-16 11:50:00,29.18,29.19,29.13,29.14,87400.0,17.0573,17.0631,17.0281,17.0339,87400.0
2010-02-16 12:00:00,29.13,29.18,29.13,29.18,65500.0,17.0281,17.0573,17.0281,17.0573,65500.0
2010-02-16 12:10:00,29.18,29.18,29.14,29.15,43400.0,17.0573,17.0573,17.0339,17.0398,43400.0
2010-02-16 12:20:00,29.15,29.15,29.12,29.15,504200.0,17.0398,17.0398,17.0222,17.0398,504200.0
2010-02-16 12:30:00,29.15,29.16,29.13,29.15,40100.0,17.0398,17.0456,17.0281,17.0398,40100.0
2010-02-16 12:40:00,29.15,29.16,29.13,29.15,45300.0,17.0398,17.0456,17.0281,17.0398,45300.0
2010-02-16 12:50:00,29.14,29.15,29.1,29.13,56500.0,17.0339,17.0398,17.0105,17.0281,56500.0
2010-02-16 13:00:00,29.12,29.14,29.08,29.08,74500.0,17.0222,17.0339,16.9988,16.9988,74500.0
2010-02-16 13:10:00,29.08,29.13,29.08,29.13,58900.0,16.9988,17.0281,16.9988,17.0281,58900.0
2010-02-16 13:20:00,29.13,29.14,29.11,29.13,66400.0,17.0281,17.0339,17.0164,17.0281,66400.0
2010-02-16 13:30:00,29.13,29.14,29.1,29.11,118500.0,17.0281,17.0339,17.0105,17.0164,118500.0
2010-02-16 13:40:00,29.11,29.11,29.09,29.1,30800.0,17.0164,17.0164,17.0047,17.0105,30800.0
2010-02-16 13:50:00,29.12,29.13,29.1,29.11,42500.0,17.0222,17.0281,17.0105,17.0164,42500.0
2010-02-16 14:00:00,29.11,29.11,29.09,29.1,31400.0,17.0164,17.0164,17.0047,17.0105,31400.0
2010-02-16 14:10:00,29.1,29.12,29.09,29.1,65500.0,17.0105,17.0222,17.0047,17.0105,65500.0
2010-02-16 14:20:00,29.09,29.18,29.09,29.17,214600.0,17.0047,17.0573,17.0047,17.0515,214600.0
2010-02-16 14:30:00,29.17,29.17,29.13,29.13,145000.0,17.0515,17.0515,17.0281,17.0281,145000.0
2010-02-16 14:40:00,29.12,29.15,29.12,29.14,29400.0,17.0222,17.0398,17.0222,17.0339,29400.0
2010-02-16 14:50:00,29.14,29.18,29.13,29.16,77000.0,17.0339,17.0573,17.0281,17.0456,77000.0
2010-02-16 15:00:00,29.16,29.16,29.13,29.15,67600.0,17.0456,17.0456,17.0281,17.0398,67600.0
2010-02-16 15:10:00,29.15,29.16,29.13,29.15,57800.0,17.0398,17.0456,17.0281,17.0398,57800.0
2010-02-16 15:20:00,29.15,29.18,29.12,29.16,120100.0,17.0398,17.0573,17.0222,17.0456,120100.0
2010-02-16 15:30:00,29.16,29.23,29.16,29.22,130400.0,17.0456,17.0865,17.0456,17.0807,130400.0
2010-02-16 15:40:00,29.22,29.32,29.22,29.31,212600.0,17.0807,17.1391,17.0807,17.1333,212600.0
2010-02-16 15:50:00,29.31,29.31,29.27,29.29,739500.0,17.1333,17.1333,17.1099,17.1216,739500.0
2010-02-17 09:30:00,29.45,29.49,29.36,29.39,218700.0,17.2151,17.2385,17.1625,17.1801,218700.0
2010-02-17 09:40:00,29.39,29.4,29.3,29.35,233000.0,17.1801,17.1859,17.1274,17.1567,233000.0
2010-02-17 09:50:00,29.36,29.36,29.26,29.28,191600.0,17.1625,17.1625,17.1041,17.1158,191600.0
2010-02-17 10:00:00,29.28,29.31,29.22,29.3,361100.0,17.1158,17.1333,17.0807,17.1274,361100.0
2010-02-17 10:10:00,29.3,29.36,29.27,29.36,219800.0,17.1274,17.1625,17.1099,17.1625,219800.0
2010-02-17 10:20:00,29.35,29.36,29.27,29.3,207100.0,17.1567,17.1625,17.1099,17.1274,207100.0
2010-02-17 10:30:00,29.3,29.35,29.28,29.29,192200.0,17.1274,17.1567,17.1158,17.1216,192200.0
2010-02-17 10:40:00,29.29,29.29,29.24,29.25,134200.0,17.1216,17.1216,17.0924,17.0982,134200.0
2010-02-17 10:50:00,29.25,29.29,29.22,29.23,108400.0,17.0982,17.1216,17.0807,17.0865,108400.0
2010-02-17 11:00:00,29.22,29.23,29.18,29.2,149100.0,17.0807,17.0865,17.0573,17.069,149100.0
2010-02-17 11:10:00,29.2,29.27,29.17,29.23,114600.0,17.069,17.1099,17.0515,17.0865,114600.0
2010-02-17 11:20:00,29.23,29.26,29.19,29.2,141200.0,17.0865,17.1041,17.0631,17.069,141200.0
2010-02-17 11:30:00,29.2,29.23,29.17,29.21,190700.0,17.069,17.0865,17.0515,17.0748,190700.0
2010-02-17 11:40:00,29.21,29.24,29.17,29.23,75500.0,17.0748,17.0924,17.0515,17.0865,75500.0
2010-02-17 11:50:00,29.22,29.26,29.2,29.2,101800.0,17.0807,17.1041,17.069,17.069,101800.0
2010-02-17 12:00:00,29.21,29.28,29.2,29.27,225100.0,17.0748,17.1158,17.069,17.1099,225100.0
2010-02-17 12:10:00,29.27,29.29,29.23,29.28,111500.0,17.1099,17.1216,17.0865,17.1158,111500.0
2010-02-17 12:20:00,29.28,29.28,29.26,29.27,98600.0,17.1158,17.1158,17.1041,17.1099,98600.0
2010-02-17 12:30:00,29.27,29.28,29.24,29.24,79200.0,17.1099,17.1158,17.0924,17.0924,79200.0
2010-02-17 12:40:00,29.24,29.25,29.22,29.23,62300.0,17.0924,17.0982,17.0807,17.0865,62300.0
2010-02-17 12:50:00,29.23,29.25,29.23,29.24,77900.0,17.0865,17.0982,17.0865,17.0924,77900.0
2010-02-17 13:00:00,29.25,29.28,29.24,29.28,282900.0,17.0982,17.1158,17.0924,17.1158,282900.0
2010-02-17 13:10:00,29.28,29.29,29.24,29.24,107400.0,17.1158,17.1216,17.0924,17.0924,107400.0
2010-02-17 13:20:00,29.25,29.26,29.22,29.23,81200.0,17.0982,17.1041,17.0807,17.0865,81200.0
2010-02-17 13:30:00,29.22,29.23,29.2,29.22,82400.0,17.0807,17.0865,17.069,17.0807,82400.0
2010-02-17 13:40:00,29.22,29.22,29.2,29.21,104000.0,17.0807,17.0807,17.069,17.0748,104000.0
2010-02-17 13:50:00,29.21,29.22,29.2,29.21,73800.0,17.0748,17.0807,17.069,17.0748,73800.0
2010-02-17 14:00:00,29.21,29.25,29.13,29.24,330500.0,17.0748,17.0982,17.0281,17.0924,330500.0
2010-02-17 14:10:00,29.25,29.26,29.17,29.18,128000.0,17.0982,17.1041,17.0515,17.0573,128000.0
2010-02-17 14:20:00,29.18,29.22,29.14,29.21,153500.0,17.0573,17.0807,17.0339,17.0748,153500.0
2010-02-17 14:30:00,29.21,29.24,29.19,29.23,101000.0,17.0748,17.0924,17.0631,17.0865,101000.0
2010-02-17 14:40:00,29.22,29.24,29.2,29.2,92600.0,17.0807,17.0924,17.069,17.069,92600.0
2010-02-17 14:50:00,29.2,29.22,29.19,29.22,90000.0,17.069,17.0807,17.0631,17.0807,90000.0
2010-02-17 15:00:00,29.22,29.22,29.19,29.22,85100.0,17.0807,17.0807,17.0631,17.0807,85100.0
2010-02-17 15:10:00,29.21,29.24,29.2,29.22,104500.0,17.0748,17.0924,17.069,17.0807,104500.0
2010-02-17 15:20:00,29.23,29.24,29.2,29.21,129000.0,17.0865,17.0924,17.069,17.0748,129000.0
2010-02-17 15:30:00,29.21,29.25,29.2,29.22,112100.0,17.0748,17.0982,17.069,17.0807,112100.0
2010-02-17 15:40:00,29.23,29.23,29.17,29.18,255200.0,17.0865,17.0865,17.0515,17.0573,255200.0
2010-02-17 15:50:00,29.19,29.22,29.18,29.22,461400.0,17.0631,17.0807,17.0573,17.0807,461400.0
2010-02-18 09:30:00,29.03,29.32,29.0,29.26,174200.0,16.9696,17.1391,16.9521,17.1041,174200.0
2010-02-18 09:40:00,29.26,29.32,29.25,29.31,104100.0,17.1041,17.1391,17.0982,17.1333,104100.0
2010-02-18 09:50:00,29.31,29.37,29.3,29.32,78800.0,17.1333,17.1684,17.1274,17.1391,78800.0
2010-02-18 10:00:00,29.33,29.37,29.28,29.35,229600.0,17.145,17.1684,17.1158,17.1567,229600.0
2010-02-18 10:10:00,29.34,29.44,29.34,29.37,464400.0,17.1508,17.2093,17.1508,17.1684,464400.0
2010-02-18 10:20:00,29.36,29.36,29.26,29.28,313500.0,17.1625,17.1625,17.1041,17.1158,313500.0
2010-02-18 10:30:00,29.28,29.33,29.25,29.31,279800.0,17.1158,17.145,17.0982,17.1333,279800.0
2010-02-18 10:40:00,29.31,29.32,29.29,29.3,106900.0,17.1333,17.1391,17.1216,17.1274,106900.0
2010-02-18 10:50:00,29.3,29.37,29.29,29.34,251300.0,17.1274,17.1684,17.1216,17.1508,251300.0
2010-02-18 11:00:00,29.33,29.37,29.28,29.3,534100.0,17.145,17.1684,17.1158,17.1274,534100.0
2010-02-18 11:10:00,29.3,29.35,29.27,29.3,556500.0,17.1274,17.1567,17.1099,17.1274,556500.0
2010-02-18 11:20:00,29.3,29.34,29.29,29.31,62400.0,17.1274,17.1508,17.1216,17.1333,62400.0
2010-02-18 11:30:00,29.31,29.31,29.25,29.29,164800.0,17.1333,17.1333,17.0982,17.1216,164800.0
2010-02-18 11:40:00,29.3,29.32,29.27,29.27,47800.0,17.1274,17.1391,17.1099,17.1099,47800.0
2010-02-18 11:50:00,29.28,29.28,29.25,29.28,36400.0,17.1158,17.1158,17.0982,17.1158,36400.0
2010-02-18 12:00:00,29.28,29.3,29.27,29.27,65300.0,17.1158,17.1274,17.1099,17.1099,65300.0
2010-02-18 12:10:00,29.28,29.29,29.26,29.27,44400.0,17.1158,17.1216,17.1041,17.1099,44400.0
2010-02-18 12:20:00,29.28,29.32,29.27,29.32,73000.0,17.1158,17.1391,17.1099,17.1391,73000.0
2010-02-18 12:30:00,29.31,29.31,29.26,29.28,37200.0,17.1333,17.1333,17.1041,17.1158,37200.0
2010-02-18 12:40:00,29.27,29.29,29.26,29.26,24800.0,17.1099,17.1216,17.1041,17.1041,24800.0
2010-02-18 12:50:00,29.27,29.27,29.24,29.25,30700.0,17.1099,17.1099,17.0924,17.0982,30700.0
2010-02-18 13:00:00,29.25,29.27,29.24,29.26,22300.0,17.0982,17.1099,17.0924,17.1041,22300.0
2010-02-18 13:10:00,29.25,29.26,29.23,29.24,16900.0,17.0982,17.1041,17.0865,17.0924,16900.0
2010-02-18 13:20:00,29.24,29.24,29.22,29.23,37900.0,17.0924,17.0924,17.0807,17.0865,37900.0
2010-02-18 13:30:00,29.23,29.25,29.23,29.25,18000.0,17.0865,17.0982,17.0865,17.0982,18000.0
2010-02-18 13:40:00,29.25,29.27,29.24,29.27,52600.0,17.0982,17.1099,17.0924,17.1099,52600.0
2010-02-18 13:50:00,29.27,29.29,29.25,29.27,124500.0,17.1099,17.1216,17.0982,17.1099,124500.0
2010-02-18 14:00:00,29.28,29.29,29.27,29.28,51200.0,17.1158,17.1216,17.1099,17.1158,51200.0
2010-02-18 14:10:00,29.29,29.36,29.27,29.35,35700.0,17.1216,17.1625,17.1099,17.1567,35700.0
2010-02-18 14:20:00,29.35,29.38,29.33,29.35,94000.0,17.1567,17.1742,17.145,17.1567,94000.0
2010-02-18 14:30:00,29.35,29.38,29.34,29.37,91100.0,17.1567,17.1742,17.1508,17.1684,91100.0
2010-02-18 14:40:00,29.37,29.4,29.35,29.4,198600.0,17.1684,17.1859,17.1567,17.1859,198600.0
2010-02-18 14:50:00,29.39,29.41,29.38,29.41,106700.0,17.1801,17.1917,17.1742,17.1917,106700.0
2010-02-18 15:00:00,29.41,29.43,29.39,29.41,43100.0,17.1917,17.2034,17.1801,17.1917,43100.0
2010-02-18 15:10:00,29.41,29.41,29.39,29.4,64400.0,17.1917,17.1917,17.1801,17.1859,64400.0
2010-02-18 15:20:00,29.41,29.42,29.39,29.39,132300.0,17.1917,17.1976,17.1801,17.1801,132300.0
2010-02-18 15:30:00,29.4,29.41,29.36,29.36,77400.0,17.1859,17.1917,17.1625,17.1625,77400.0
2010-02-18 15:40:00,29.37,29.42,29.36,29.41,172000.0,17.1684,17.1976,17.1625,17.1917,172000.0
2010-02-18 15:50:00,29.41,29.41,29.38,29.38,414700.0,17.1917,17.1917,17.1742,17.1742,414700.0
2010-02-19 09:30:00,29.31,29.39,29.19,29.38,111700.0,17.1333,17.1801,17.0631,17.1742,111700.0
2010-02-19 09:40:00,29.39,29.42,29.37,29.4,114000.0,17.1801,17.1976,17.1684,17.1859,114000.0
2010-02-19 09:50:00,29.41,29.46,29.34,29.34,67800.0,17.1917,17.221,17.1508,17.1508,67800.0
2010-02-19 10:00:00,29.34,29.41,29.32,29.41,117700.0,17.1508,17.1917,17.1391,17.1917,117700.0
2010-02-19 10:10:00,29.41,29.5,29.39,29.49,209000.0,17.1917,17.2444,17.1801,17.2385,209000.0
2010-02-19 10:20:00,29.49,29.64,29.49,29.6,422200.0,17.2385,17.3262,17.2385,17.3028,422200.0
2010-02-19 10:30:00,29.6,29.62,29.59,29.61,136400.0,17.3028,17.3145,17.297,17.3087,136400.0
2010-02-19 10:40:00,29.61,29.66,29.58,29.64,108200.0,17.3087,17.3379,17.2911,17.3262,108200.0
2010-02-19 10:50:00,29.63,29.65,29.61,29.62,67900.0,17.3203,17.332,17.3087,17.3145,67900.0
2010-02-19 11:00:00,29.63,29.71,29.62,29.7,251400.0,17.3203,17.3671,17.3145,17.3613,251400.0
2010-02-19 11:10:00,29.71,29.76,29.66,29.74,297700.0,17.3671,17.3963,17.3379,17.3846,297700.0
2010-02-19 11:20:00,29.74,29.81,29.74,29.8,124500.0,17.3846,17.4256,17.3846,17.4197,124500.0
2010-02-19 11:30:00,29.8,29.82,29.78,29.82,91500.0,17.4197,17.4314,17.408,17.4314,91500.0
2010-02-19 11:40:00,29.82,29.87,29.81,29.82,272500.0,17.4314,17.4606,17.4256,17.4314,272500.0
2010-02-19 11:50:00,29.81,29.85,29.81,29.84,92400.0,17.4256,17.449,17.4256,17.4431,92400.0
2010-02-19 12:00:00,29.85,29.87,29.81,29.84,90900.0,17.449,17.4606,17.4256,17.4431,90900.0
2010-02-19 12:10:00,29.83,29.83,29.79,29.8,80100.0,17.4373,17.4373,17.4139,17.4197,80100.0
2010-02-19 12:20:00,29.81,29.83,29.77,29.8,74800.0,17.4256,17.4373,17.4022,17.4197,74800.0
2010-02-19 12:30:00,29.8,29.81,29.79,29.79,44200.0,17.4197,17.4256,17.4139,17.4139,44200.0
2010-02-19 12:40:00,29.8,29.81,29.79,29.81,18400.0,17.4197,17.4256,17.4139,17.4256,18400.0
2010-02-19 12:50:00,29.81,29.82,29.8,29.82,17300.0,17.4256,17.4314,17.4197,17.4314,17300.0
2010-02-19 13:00:00,29.82,29.83,29.79,29.8,26400.0,17.4314,17.4373,17.4139,17.4197,26400.0
2010-02-19 13:10:00,29.8,29.82,29.8,29.82,60500.0,17.4197,17.4314,17.4197,17.4314,60500.0
2010-02-19 13:20:00,29.81,29.82,29.78,29.8,58100.0,17.4256,17.4314,17.408,17.4197,58100.0
2010-02-19 13:30:00,29.8,29.82,29.79,29.81,37200.0,17.4197,17.4314,17.4139,17.4256,37200.0
2010-02-19 13:40:00,29.81,29.81,29.78,29.79,207900.0,17.4256,17.4256,17.408,17.4139,207900.0
2010-02-19 13:50:00,29.79,29.81,29.77,29.8,125000.0,17.4139,17.4256,17.4022,17.4197,125000.0
2010-02-19 14:00:00,29.8,29.81,29.78,29.79,74400.0,17.4197,17.4256,17.408,17.4139,74400.0
2010-02-19 14:10:00,29.79,29.84,29.79,29.83,90100.0,17.4139,17.4431,17.4139,17.4373,90100.0
2010-02-19 14:20:00,29.83,29.83,29.78,29.78,65100.0,17.4373,17.4373,17.408,17.408,65100.0
2010-02-19 14:30:00,29.78,29.81,29.78,29.79,98200.0,17.408,17.4256,17.408,17.4139,98200.0
2010-02-19 14:40:00,29.79,29.8,29.77,29.79,93500.0,17.4139,17.4197,17.4022,17.4139,93500.0
2010-02-19 14:50:00,29.78,29.81,29.78,29.79,48600.0,17.408,17.4256,17.408,17.4139,48600.0
2010-02-19 15:00:00,29.8,29.82,29.78,29.8,94100.0,17.4197,17.4314,17.408,17.4197,94100.0
2010-02-19 15:10:00,29.81,29.82,29.76,29.78,95100.0,17.4256,17.4314,17.3963,17.408,95100.0
2010-02-19 15:20:00,29.78,29.79,29.77,29.78,113400.0,17.408,17.4139,17.4022,17.408,113400.0
2010-02-19 15:30:00,29.77,29.82,29.77,29.81,111300.0,17.4022,17.4314,17.4022,17.4256,111300.0
2010-02-19 15:40:00,29.82,29.88,29.81,29.84,286100.0,17.4314,17.4665,17.4256,17.4431,286100.0
2010-02-19 15:50:00,29.84,29.85,29.78,29.79,685600.0,17.4431,17.449,17.408,17.4139,685600.0
2010-02-22 09:30:00,29.99,30.06,29.85,29.88,135400.0,17.5308,17.5717,17.449,17.4665,135400.0
2010-02-22 09:40:00,29.88,29.88,29.77,29.8,345900.0,17.4665,17.4665,17.4022,17.4197,345900.0
2010-02-22 09:50:00,29.8,29.83,29.72,29.82,526900.0,17.4197,17.4373,17.373,17.4314,526900.0
2010-02-22 10:00:00,29.82,29.83,29.71,29.73,241800.0,17.4314,17.4373,17.3671,17.3788,241800.0
2010-02-22 10:10:00,29.73,29.86,29.73,29.81,153700.0,17.3788,17.4548,17.3788,17.4256,153700.0
2010-02-22 10:20:00,29.81,29.86,29.81,29.84,138400.0,17.4256,17.4548,17.4256,17.4431,138400.0
2010-02-22 10:30:00,29.83,29.86,29.79,29.8,181500.0,17.4373,17.4548,17.4139,17.4197,181500.0
2010-02-22 10:40:00,29.81,29.82,29.77,29.78,178700.0,17.4256,17.4314,17.4022,17.408,178700.0
2010-02-22 10:50:00,29.78,29.79,29.74,29.74,331900.0,17.408,17.4139,17.3846,17.3846,331900.0
2010-02-22 11:00:00,29.74,29.77,29.72,29.72,142300.0,17.3846,17.4022,17.373,17.373,142300.0
2010-02-22 11:10:00,29.73,29.73,29.67,29.71,229200.0,17.3788,17.3788,17.3437,17.3671,229200.0
2010-02-22 11:20:00,29.71,29.72,29.64,29.67,211500.0,17.3671,17.373,17.3262,17.3437,211500.0
2010-02-22 11:30:00,29.67,29.7,29.66,29.67,144500.0,17.3437,17.3613,17.3379,17.3437,144500.0
2010-02-22 11:40:00,29.67,29.73,29.67,29.69,72200.0,17.3437,17.3788,17.3437,17.3554,72200.0
2010-02-22 11:50:00,29.7,29.7,29.62,29.63,103700.0,17.3613,17.3613,17.3145,17.3203,103700.0
2010-02-22 12:00:00,29.64,29.68,29.63,29.66,57900.0,17.3262,17.3496,17.3203,17.3379,57900.0
2010-02-22 12:10:00,29.67,29.68,29.63,29.64,153800.0,17.3437,17.3496,17.3203,17.3262,153800.0
2010-02-22 12:20:00,29.63,29.64,29.62,29.62,39100.0,17.3203,17.3262,17.3145,17.3145,39100.0
2010-02-22 12:30:00,29.63,29.73,29.63,29.73,48400.0,17.3203,17.3788,17.3203,17.3788,48400.0
2010-02-22 12:40:00,29.73,29.75,29.72,29.73,36700.0,17.3788,17.3905,17.373,17.3788,36700.0
2010-02-22 12:50:00,29.73,29.74,29.7,29.74,47600.0,17.3788,17.3846,17.3613,17.3846,47600.0
2010-02-22 13:00:00,29.74,29.74,29.71,29.72,36700.0,17.3846,17.3846,17.3671,17.373,36700.0
2010-02-22 13:10:00,29.72,29.73,29.7,29.71,20900.0,17.373,17.3788,17.3613,17.3671,20900.0
2010-02-22 13:20:00,29.71,29.72,29.7,29.71,32700.0,17.3671,17.373,17.3613,17.3671,32700.0
2010-02-22 13:30:00,29.71,29.74,29.69,29.74,86600.0,17.3671,17.3846,17.3554,17.3846,86600.0
2010-02-22 13:40:00,29.74,29.76,29.73,29.75,62400.0,17.3846,17.3963,17.3788,17.3905,62400.0
2010-02-22 13:50:00,29.75,29.75,29.72,29.72,70700.0,17.3905,17.3905,17.373,17.373,70700.0
2010-02-22 14:00:00,29.72,29.73,29.71,29.72,31900.0,17.373,17.3788,17.3671,17.373,31900.0
2010-02-22 14:10:00,29.71,29.72,29.7,29.71,20700.0,17.3671,17.373,17.3613,17.3671,20700.0
2010-02-22 14:20:00,29.7,29.74,29.7,29.71,102500.0,17.3613,17.3846,17.3613,17.3671,102500.0
2010-02-22 14:30:00,29.7,29.73,29.7,29.73,75600.0,17.3613,17.3788,17.3613,17.3788,75600.0
2010-02-22 14:40:00,29.72,29.75,29.7,29.73,156400.0,17.373,17.3905,17.3613,17.3788,156400.0
2010-02-22 14:50:00,29.74,29.76,29.74,29.75,35800.0,17.3846,17.3963,17.3846,17.3905,35800.0
2010-02-22 15:00:00,29.75,29.75,29.73,29.74,65500.0,17.3905,17.3905,17.3788,17.3846,65500.0
2010-02-22 15:10:00,29.74,29.74,29.71,29.71,45500.0,17.3846,17.3846,17.3671,17.3671,45500.0
2010-02-22 15:20:00,29.72,29.72,29.69,29.7,196800.0,17.373,17.373,17.3554,17.3613,196800.0
2010-02-22 15:30:00,29.71,29.71,29.68,29.68,100100.0,17.3671,17.3671,17.3496,17.3496,100100.0
2010-02-22 15:40:00,29.69,29.69,29.59,29.6,246500.0,17.3554,17.3554,17.297,17.3028,246500.0
2010-02-22 15:50:00,29.6,29.61,29.58,29.6,526600.0,17.3028,17.3087,17.2911,17.3028,526600.0
2010-02-23 09:30:00,29.51,29.62,29.5,29.56,187100.0,17.2502,17.3145,17.2444,17.2794,187100.0
2010-02-23 09:40:00,29.55,29.65,29.55,29.62,171600.0,17.2736,17.332,17.2736,17.3145,171600.0
2010-02-23 09:50:00,29.63,29.63,29.55,29.59,281200.0,17.3203,17.3203,17.2736,17.297,281200.0
2010-02-23 10:00:00,29.57,29.59,29.42,29.47,596300.0,17.2853,17.297,17.1976,17.2268,596300.0
2010-02-23 10:10:00,29.46,29.46,29.33,29.39,206900.0,17.221,17.221,17.145,17.1801,206900.0
2010-02-23 10:20:00,29.4,29.4,29.34,29.36,108800.0,17.1859,17.1859,17.1508,17.1625,108800.0
2010-02-23 10:30:00,29.34,29.43,29.32,29.41,259400.0,17.1508,17.2034,17.1391,17.1917,259400.0
2010-02-23 10:40:00,29.42,29.46,29.37,29.44,68200.0,17.1976,17.221,17.1684,17.2093,68200.0
2010-02-23 10:50:00,29.44,29.46,29.42,29.44,80600.0,17.2093,17.221,17.1976,17.2093,80600.0
2010-02-23 11:00:00,29.44,29.48,29.4,29.4,167700.0,17.2093,17.2327,17.1859,17.1859,167700.0
2010-02-23 11:10:00,29.41,29.43,29.38,29.41,165100.0,17.1917,17.2034,17.1742,17.1917,165100.0
2010-02-23 11:20:00,29.42,29.46,29.42,29.43,120200.0,17.1976,17.221,17.1976,17.2034,120200.0
2010-02-23 11:30:00,29.44,29.49,29.43,29.47,118900.0,17.2093,17.2385,17.2034,17.2268,118900.0
2010-02-23 11:40:00,29.48,29.51,29.46,29.51,112500.0,17.2327,17.2502,17.221,17.2502,112500.0
2010-02-23 11:50:00,29.51,29.51,29.46,29.5,54600.0,17.2502,17.2502,17.221,17.2444,54600.0
2010-02-23 12:00:00,29.5,29.5,29.45,29.49,272800.0,17.2444,17.2444,17.2151,17.2385,272800.0
2010-02-23 12:10:00,29.5,29.51,29.46,29.47,249000.0,17.2444,17.2502,17.221,17.2268,249000.0
2010-02-23 12:20:00,29.47,29.48,29.43,29.48,74600.0,17.2268,17.2327,17.2034,17.2327,74600.0
2010-02-23 12:30:00,29.48,29.49,29.44,29.45,55900.0,17.2327,17.2385,17.2093,17.2151,55900.0
2010-02-23 12:40:00,29.45,29.45,29.41,29.45,157800.0,17.2151,17.2151,17.1917,17.2151,157800.0
2010-02-23 12:50:00,29.45,29.47,29.43,29.47,85000.0,17.2151,17.2268,17.2034,17.2268,85000.0
2010-02-23 13:00:00,29.47,29.48,29.44,29.45,58400.0,17.2268,17.2327,17.2093,17.2151,58400.0
2010-02-23 13:10:00,29.45,29.48,29.45,29.48,26900.0,17.2151,17.2327,17.2151,17.2327,26900.0
2010-02-23 13:20:00,29.48,29.5,29.46,29.49,55500.0,17.2327,17.2444,17.221,17.2385,55500.0
2010-02-23 13:30:00,29.5,29.5,29.45,29.47,19000.0,17.2444,17.2444,17.2151,17.2268,19000.0
2010-02-23 13:40:00,29.48,29.48,29.42,29.44,66200.0,17.2327,17.2327,17.1976,17.2093,66200.0
2010-02-23 13:50:00,29.44,29.47,29.43,29.46,51000.0,17.2093,17.2268,17.2034,17.221,51000.0
2010-02-23 14:00:00,29.47,29.47,29.41,29.44,78000.0,17.2268,17.2268,17.1917,17.2093,78000.0
2010-02-23 14:10:00,29.44,29.48,29.41,29.41,143900.0,17.2093,17.2327,17.1917,17.1917,143900.0
2010-02-23 14:20:00,29.41,29.42,29.38,29.38,194800.0,17.1917,17.1976,17.1742,17.1742,194800.0
2010-02-23 14:30:00,29.38,29.44,29.37,29.43,195200.0,17.1742,17.2093,17.1684,17.2034,195200.0
2010-02-23 14:40:00,29.43,29.44,29.41,29.43,32200.0,17.2034,17.2093,17.1917,17.2034,32200.0
2010-02-23 14:50:00,29.43,29.46,29.42,29.43,95700.0,17.2034,17.221,17.1976,17.2034,95700.0
2010-02-23 15:00:00,29.44,29.45,29.42,29.43,60400.0,17.2093,17.2151,17.1976,17.2034,60400.0
2010-02-23 15:10:00,29.43,29.47,29.42,29.47,97300.0,17.2034,17.2268,17.1976,17.2268,97300.0
2010-02-23 15:20:00,29.46,29.47,29.44,29.44,74300.0,17.221,17.2268,17.2093,17.2093,74300.0
2010-02-23 15:30:00,29.45,29.45,29.41,29.43,182600.0,17.2151,17.2151,17.1917,17.2034,182600.0
2010-02-23 15:40:00,29.44,29.44,29.4,29.41,126600.0,17.2093,17.2093,17.1859,17.1917,126600.0
2010-02-23 15:50:00,29.41,29.42,29.36,29.39,328000.0,17.1917,17.1976,17.1625,17.1801,328000.0
2010-02-24 09:30:00,29.48,29.53,29.33,29.33,262800.0,17.2327,17.2619,17.145,17.145,262800.0
2010-02-24 09:40:00,29.33,29.43,29.33,29.43,54000.0,17.145,17.2034,17.145,17.2034,54000.0
2010-02-24 09:50:00,29.45,29.45,29.38,29.38,34900.0,17.2151,17.2151,17.1742,17.1742,34900.0
2010-02-24 10:00:00,29.38,29.38,29.23,29.24,213300.0,17.1742,17.1742,17.0865,17.0924,213300.0
2010-02-24 10:10:00,29.24,29.24,29.13,29.16,332500.0,17.0924,17.0924,17.0281,17.0456,332500.0
2010-02-24 10:20:00,29.16,29.17,29.13,29.15,228800.0,17.0456,17.0515,17.0281,17.0398,228800.0
2010-02-24 10:30:00,29.14,29.28,29.11,29.27,395900.0,17.0339,17.1158,17.0164,17.1099,395900.0
2010-02-24 10:40:00,29.27,29.38,29.25,29.37,173300.0,17.1099,17.1742,17.0982,17.1684,173300.0
2010-02-24 10:50:00,29.37,29.39,29.35,29.37,67400.0,17.1684,17.1801,17.1567,17.1684,67400.0
2010-02-24 11:00:00,29.38,29.43,29.36,29.38,64300.0,17.1742,17.2034,17.1625,17.1742,64300.0
2010-02-24 11:10:00,29.39,29.4,29.32,29.33,75400.0,17.1801,17.1859,17.1391,17.145,75400.0
2010-02-24 11:20:00,29.34,29.35,29.32,29.35,56800.0,17.1508,17.1567,17.1391,17.1567,56800.0
2010-02-24 11:30:00,29.34,29.35,29.3,29.32,81600.0,17.1508,17.1567,17.1274,17.1391,81600.0
2010-02-24 11:40:00,29.32,29.33,29.27,29.28,35500.0,17.1391,17.145,17.1099,17.1158,35500.0
2010-02-24 11:50:00,29.27,29.31,29.27,29.29,45900.0,17.1099,17.1333,17.1099,17.1216,45900.0
2010-02-24 12:00:00,29.29,29.31,29.27,29.27,49700.0,17.1216,17.1333,17.1099,17.1099,49700.0
2010-02-24 12:10:00,29.28,29.35,29.27,29.33,47600.0,17.1158,17.1567,17.1099,17.145,47600.0
2010-02-24 12:20:00,29.34,29.36,29.3,29.31,53800.0,17.1508,17.1625,17.1274,17.1333,53800.0
2010-02-24 12:30:00,29.31,29.36,29.31,29.36,136900.0,17.1333,17.1625,17.1333,17.1625,136900.0
2010-02-24 12:40:00,29.37,29.38,29.36,29.37,263800.0,17.1684,17.1742,17.1625,17.1684,263800.0
2010-02-24 12:50:00,29.38,29.38,29.35,29.37,106900.0,17.1742,17.1742,17.1567,17.1684,106900.0
2010-02-24 13:00:00,29.37,29.39,29.35,29.37,54400.0,17.1684,17.1801,17.1567,17.1684,54400.0
2010-02-24 13:10:00,29.37,29.44,29.37,29.42,146800.0,17.1684,17.2093,17.1684,17.1976,146800.0
2010-02-24 13:20:00,29.42,29.43,29.39,29.4,60400.0,17.1976,17.2034,17.1801,17.1859,60400.0
2010-02-24 13:30:00,29.4,29.42,29.38,29.39,107100.0,17.1859,17.1976,17.1742,17.1801,107100.0
2010-02-24 13:40:00,29.38,29.39,29.36,29.36,147800.0,17.1742,17.1801,17.1625,17.1625,147800.0
2010-02-24 13:50:00,29.36,29.38,29.36,29.37,60700.0,17.1625,17.1742,17.1625,17.1684,60700.0
2010-02-24 14:00:00,29.37,29.38,29.33,29.33,81300.0,17.1684,17.1742,17.145,17.145,81300.0
2010-02-24 14:10:00,29.34,29.35,29.32,29.35,81300.0,17.1508,17.1567,17.1391,17.1567,81300.0
2010-02-24 14:20:00,29.34,29.35,29.33,29.34,105200.0,17.1508,17.1567,17.145,17.1508,105200.0
2010-02-24 14:30:00,29.35,29.35,29.28,29.32,134500.0,17.1567,17.1567,17.1158,17.1391,134500.0
2010-02-24 14:40:00,29.31,29.36,29.28,29.35,85900.0,17.1333,17.1625,17.1158,17.1567,85900.0
2010-02-24 14:50:00,29.35,29.36,29.31,29.32,112000.0,17.1567,17.1625,17.1333,17.1391,112000.0
2010-02-24 15:00:00,29.32,29.37,29.32,29.37,65400.0,17.1391,17.1684,17.1391,17.1684,65400.0
2010-02-24 15:10:00,29.37,29.39,29.36,29.37,77900.0,17.1684,17.1801,17.1625,17.1684,77900.0
2010-02-24 15:20:00,29.37,29.4,29.36,29.39,89200.0,17.1684,17.1859,17.1625,17.1801,89200.0
2010-02-24 15:30:00,29.38,29.43,29.37,29.42,111800.0,17.1742,17.2034,17.1684,17.1976,111800.0
2010-02-24 15:40:00,29.42,29.44,29.39,29.39,118100.0,17.1976,17.2093,17.1801,17.1801,118100.0
2010-02-24 15:50:00,29.4,29.43,29.39,29.41,407300.0,17.1859,17.2034,17.1801,17.1917,407300.0
2010-02-25 09:30:00,29.14,29.16,29.05,29.12,211200.0,17.0339,17.0456,16.9813,17.0222,211200.0
2010-02-25 09:40:00,29.11,29.11,28.97,29.0,265900.0,17.0164,17.0164,16.9345,16.9521,265900.0
2010-02-25 09:50:00,29.0,29.05,28.99,29.04,81600.0,16.9521,16.9813,16.9462,16.9755,81600.0
2010-02-25 10:00:00,29.04,29.1,29.01,29.04,328500.0,16.9755,17.0105,16.9579,16.9755,328500.0
2010-02-25 10:10:00,29.04,29.05,28.98,29.0,291400.0,16.9755,16.9813,16.9404,16.9521,291400.0
2010-02-25 10:20:00,29.01,29.04,28.98,29.03,118400.0,16.9579,16.9755,16.9404,16.9696,118400.0
2010-02-25 10:30:00,29.03,29.05,28.98,28.99,236200.0,16.9696,16.9813,16.9404,16.9462,236200.0
2010-02-25 10:40:00,28.99,29.08,28.96,29.05,119400.0,16.9462,16.9988,16.9287,16.9813,119400.0
2010-02-25 10:50:00,29.05,29.06,28.95,28.96,74000.0,16.9813,16.9872,16.9229,16.9287,74000.0
2010-02-25 11:00:00,28.96,28.98,28.93,28.97,173000.0,16.9287,16.9404,16.9112,16.9345,173000.0
2010-02-25 11:10:00,28.97,29.01,28.97,28.98,293900.0,16.9345,16.9579,16.9345,16.9404,293900.0
2010-02-25 11:20:00,28.98,29.02,28.96,28.97,156100.0,16.9404,16.9638,16.9287,16.9345,156100.0
2010-02-25 11:30:00,28.97,28.97,28.9,28.92,358900.0,16.9345,16.9345,16.8936,16.9053,358900.0
2010-02-25 11:40:00,28.92,28.96,28.92,28.95,67100.0,16.9053,16.9287,16.9053,16.9229,67100.0
2010-02-25 11:50:00,28.95,28.96,28.9,28.96,226700.0,16.9229,16.9287,16.8936,16.9287,226700.0
2010-02-25 12:00:00,28.96,28.97,28.93,28.96,107500.0,16.9287,16.9345,16.9112,16.9287,107500.0
2010-02-25 12:10:00,28.96,28.97,28.94,28.96,74400.0,16.9287,16.9345,16.917,16.9287,74400.0
2010-02-25 12:20:00,28.95,28.97,28.94,28.96,179800.0,16.9229,16.9345,16.917,16.9287,179800.0
2010-02-25 12:30:00,28.96,29.0,28.96,28.99,80400.0,16.9287,16.9521,16.9287,16.9462,80400.0
2010-02-25 12:40:00,28.99,29.02,28.97,29.0,114700.0,16.9462,16.9638,16.9345,16.9521,114700.0
2010-02-25 12:50:00,28.99,29.03,28.99,29.01,145700.0,16.9462,16.9696,16.9462,16.9579,145700.0
2010-02-25 13:00:00,29.01,29.04,29.0,29.01,80500.0,16.9579,16.9755,16.9521,16.9579,80500.0
2010-02-25 13:10:00,29.01,29.04,29.0,29.04,87700.0,16.9579,16.9755,16.9521,16.9755,87700.0
2010-02-25 13:20:00,29.04,29.08,29.03,29.04,173200.0,16.9755,16.9988,16.9696,16.9755,173200.0
2010-02-25 13:30:00,29.04,29.12,29.04,29.1,106800.0,16.9755,17.0222,16.9755,17.0105,106800.0
2010-02-25 13:40:00,29.1,29.15,29.08,29.13,105100.0,17.0105,17.0398,16.9988,17.0281,105100.0
2010-02-25 13:50:00,29.13,29.24,29.13,29.24,129200.0,17.0281,17.0924,17.0281,17.0924,129200.0
2010-02-25 14:00:00,29.24,29.3,29.24,29.28,527100.0,17.0924,17.1274,17.0924,17.1158,527100.0
2010-02-25 14:10:00,29.27,29.28,29.22,29.23,271100.0,17.1099,17.1158,17.0807,17.0865,271100.0
2010-02-25 14:20:00,29.24,29.29,29.23,29.24,133400.0,17.0924,17.1216,17.0865,17.0924,133400.0
2010-02-25 14:30:00,29.24,29.3,29.22,29.25,97400.0,17.0924,17.1274,17.0807,17.0982,97400.0
2010-02-25 14:40:00,29.26,29.32,29.26,29.27,132000.0,17.1041,17.1391,17.1041,17.1099,132000.0
2010-02-25 14:50:00,29.27,29.31,29.26,29.29,160000.0,17.1099,17.1333,17.1041,17.1216,160000.0
2010-02-25 15:00:00,29.29,29.38,29.25,29.36,299300.0,17.1216,17.1742,17.0982,17.1625,299300.0
2010-02-25 15:10:00,29.36,29.36,29.27,29.27,110100.0,17.1625,17.1625,17.1099,17.1099,110100.0
2010-02-25 15:20:00,29.27,29.33,29.25,29.33,142400.0,17.1099,17.145,17.0982,17.145,142400.0
2010-02-25 15:30:00,29.33,29.36,29.28,29.29,315400.0,17.145,17.1625,17.1158,17.1216,315400.0
2010-02-25 15:40:00,29.29,29.37,29.28,29.34,266900.0,17.1216,17.1684,17.1158,17.1508,266900.0
2010-02-25 15:50:00,29.34,29.37,29.28,29.36,487200.0,17.1508,17.1684,17.1158,17.1625,487200.0
2010-02-26 09:30:00,29.3,29.43,29.3,29.35,258300.0,17.1274,17.2034,17.1274,17.1567,258300.0
2010-02-26 09:40:00,29.36,29.41,29.3,29.3,227600.0,17.1625,17.1917,17.1274,17.1274,227600.0
2010-02-26 09:50:00,29.3,29.36,29.24,29.3,148000.0,17.1274,17.1625,17.0924,17.1274,148000.0
2010-02-26 10:00:00,29.31,29.32,29.13,29.21,279000.0,17.1333,17.1391,17.0281,17.0748,279000.0
2010-02-26 10:10:00,29.21,29.3,29.21,29.26,324200.0,17.0748,17.1274,17.0748,17.1041,324200.0
2010-02-26 10:20:00,29.26,29.28,29.24,29.28,95400.0,17.1041,17.1158,17.0924,17.1158,95400.0
2010-02-26 10:30:00,29.27,29.39,29.27,29.36,178000.0,17.1099,17.1801,17.1099,17.1625,178000.0
2010-02-26 10:40:00,29.36,29.39,29.35,29.36,77800.0,17.1625,17.1801,17.1567,17.1625,77800.0
2010-02-26 10:50:00,29.37,29.38,29.33,29.33,101100.0,17.1684,17.1742,17.145,17.145,101100.0
2010-02-26 11:00:00,29.33,29.36,29.31,29.34,46900.0,17.145,17.1625,17.1333,17.1508,46900.0
2010-02-26 11:10:00,29.33,29.37,29.33,29.35,63900.0,17.145,17.1684,17.145,17.1567,63900.0
2010-02-26 11:20:00,29.35,29.37,29.32,29.32,57500.0,17.1567,17.1684,17.1391,17.1391,57500.0
2010-02-26 11:30:00,29.32,29.34,29.29,29.33,81000.0,17.1391,17.1508,17.1216,17.145,81000.0
2010-02-26 11:40:00,29.33,29.33,29.26,29.27,114100.0,17.145,17.145,17.1041,17.1099,114100.0
2010-02-26 11:50:00,29.27,29.27,29.21,29.25,466000.0,17.1099,17.1099,17.0748,17.0982,466000.0
2010-02-26 12:00:00,29.25,29.26,29.19,29.22,134400.0,17.0982,17.1041,17.0631,17.0807,134400.0
2010-02-26 12:10:00,29.22,29.25,29.2,29.25,245000.0,17.0807,17.0982,17.069,17.0982,245000.0
2010-02-26 12:20:00,29.25,29.26,29.23,29.25,56300.0,17.0982,17.1041,17.0865,17.0982,56300.0
2010-02-26 12:30:00,29.25,29.25,29.19,29.19,145300.0,17.0982,17.0982,17.0631,17.0631,145300.0
2010-02-26 12:40:00,29.19,29.2,29.13,29.14,291900.0,17.0631,17.069,17.0281,17.0339,291900.0
2010-02-26 12:50:00,29.12,29.18,29.11,29.18,121300.0,17.0222,17.0573,17.0164,17.0573,121300.0
2010-02-26 13:00:00,29.18,29.18,29.15,29.15,46800.0,17.0573,17.0573,17.0398,17.0398,46800.0
2010-02-26 13:10:00,29.15,29.16,29.13,29.14,95000.0,17.0398,17.0456,17.0281,17.0339,95000.0
2010-02-26 13:20:00,29.14,29.2,29.13,29.19,96900.0,17.0339,17.069,17.0281,17.0631,96900.0
2010-02-26 13:30:00,29.19,29.21,29.16,29.2,132700.0,17.0631,17.0748,17.0456,17.069,132700.0
2010-02-26 13:40:00,29.2,29.22,29.18,29.21,74400.0,17.069,17.0807,17.0573,17.0748,74400.0
2010-02-26 13:50:00,29.21,29.27,29.21,29.25,135500.0,17.0748,17.1099,17.0748,17.0982,135500.0
2010-02-26 14:00:00,29.26,29.27,29.23,29.24,57000.0,17.1041,17.1099,17.0865,17.0924,57000.0
2010-02-26 14:10:00,29.24,29.24,29.21,29.22,39100.0,17.0924,17.0924,17.0748,17.0807,39100.0
2010-02-26 14:20:00,29.22,29.25,29.21,29.23,94200.0,17.0807,17.0982,17.0748,17.0865,94200.0
2010-02-26 14:30:00,29.23,29.24,29.21,29.21,38300.0,17.0865,17.0924,17.0748,17.0748,38300.0
2010-02-26 14:40:00,29.21,29.22,29.19,29.21,109600.0,17.0748,17.0807,17.0631,17.0748,109600.0
2010-02-26 14:50:00,29.22,29.23,29.18,29.23,73900.0,17.0807,17.0865,17.0573,17.0865,73900.0
2010-02-26 15:00:00,29.22,29.23,29.16,29.16,142200.0,17.0807,17.0865,17.0456,17.0456,142200.0
2010-02-26 15:10:00,29.17,29.2,29.16,29.18,100400.0,17.0515,17.069,17.0456,17.0573,100400.0
2010-02-26 15:20:00,29.18,29.22,29.18,29.19,67100.0,17.0573,17.0807,17.0573,17.0631,67100.0
2010-02-26 15:30:00,29.19,29.2,29.15,29.16,549600.0,17.0631,17.069,17.0398,17.0456,549600.0
2010-02-26 15:40:00,29.16,29.16,29.13,29.15,195700.0,17.0456,17.0456,17.0281,17.0398,195700.0
2010-02-26 15:50:00,29.15,29.2,29.13,29.13,540300.0,17.0398,17.069,17.0281,17.0281,540300.0
2010-03-01 09:30:00,29.24,29.42,29.23,29.4,296400.0,17.0924,17.1976,17.0865,17.1859,296400.0
2010-03-01 09:40:00,29.4,29.45,29.4,29.43,136500.0,17.1859,17.2151,17.1859,17.2034,136500.0
2010-03-01 09:50:00,29.43,29.47,29.39,29.41,137500.0,17.2034,17.2268,17.1801,17.1917,137500.0
2010-03-01 10:00:00,29.4,29.46,29.37,29.46,283700.0,17.1859,17.221,17.1684,17.221,283700.0
2010-03-01 10:10:00,29.47,29.5,29.46,29.46,226800.0,17.2268,17.2444,17.221,17.221,226800.0
2010-03-01 10:20:00,29.47,29.48,29.4,29.41,75900.0,17.2268,17.2327,17.1859,17.1917,75900.0
2010-03-01 10:30:00,29.42,29.42,29.36,29.42,47800.0,17.1976,17.1976,17.1625,17.1976,47800.0
2010-03-01 10:40:00,29.42,29.43,29.41,29.43,51100.0,17.1976,17.2034,17.1917,17.2034,51100.0
2010-03-01 10:50:00,29.43,29.47,29.42,29.44,97600.0,17.2034,17.2268,17.1976,17.2093,97600.0
2010-03-01 11:00:00,29.43,29.5,29.42,29.49,72500.0,17.2034,17.2444,17.1976,17.2385,72500.0
2010-03-01 11:10:00,29.5,29.54,29.5,29.52,177900.0,17.2444,17.2677,17.2444,17.256,177900.0
2010-03-01 11:20:00,29.52,29.52,29.5,29.52,200300.0,17.256,17.256,17.2444,17.256,200300.0
2010-03-01 11:30:00,29.52,29.57,29.51,29.55,70400.0,17.256,17.2853,17.2502,17.2736,70400.0
2010-03-01 11:40:00,29.56,29.57,29.51,29.53,80500.0,17.2794,17.2853,17.2502,17.2619,80500.0
2010-03-01 11:50:00,29.53,29.56,29.53,29.55,72600.0,17.2619,17.2794,17.2619,17.2736,72600.0
2010-03-01 12:00:00,29.55,29.58,29.53,29.57,112600.0,17.2736,17.2911,17.2619,17.2853,112600.0
2010-03-01 12:10:00,29.57,29.57,29.55,29.56,79100.0,17.2853,17.2853,17.2736,17.2794,79100.0
2010-03-01 12:20:00,29.55,29.59,29.55,29.59,62100.0,17.2736,17.297,17.2736,17.297,62100.0
2010-03-01 12:30:00,29.59,29.59,29.57,29.58,27800.0,17.297,17.297,17.2853,17.2911,27800.0
2010-03-01 12:40:00,29.59,29.61,29.57,29.6,76900.0,17.297,17.3087,17.2853,17.3028,76900.0
2010-03-01 12:50:00,29.6,29.6,29.55,29.56,179100.0,17.3028,17.3028,17.2736,17.2794,179100.0
2010-03-01 13:00:00,29.56,29.56,29.54,29.56,48900.0,17.2794,17.2794,17.2677,17.2794,48900.0
2010-03-01 13:10:00,29.56,29.58,29.55,29.55,148900.0,17.2794,17.2911,17.2736,17.2736,148900.0
2010-03-01 13:20:00,29.56,29.56,29.52,29.53,51300.0,17.2794,17.2794,17.256,17.2619,51300.0
2010-03-01 13:30:00,29.54,29.57,29.53,29.56,107900.0,17.2677,17.2853,17.2619,17.2794,107900.0
2010-03-01 13:40:00,29.56,29.58,29.55,29.57,61100.0,17.2794,17.2911,17.2736,17.2853,61100.0
2010-03-01 13:50:00,29.58,29.59,29.57,29.58,84900.0,17.2911,17.297,17.2853,17.2911,84900.0
2010-03-01 14:00:00,29.58,29.58,29.54,29.56,52000.0,17.2911,17.2911,17.2677,17.2794,52000.0
2010-03-01 14:10:00,29.55,29.58,29.54,29.56,69700.0,17.2736,17.2911,17.2677,17.2794,69700.0
2010-03-01 14:20:00,29.55,29.57,29.54,29.56,57300.0,17.2736,17.2853,17.2677,17.2794,57300.0
2010-03-01 14:30:00,29.56,29.57,29.55,29.56,31800.0,17.2794,17.2853,17.2736,17.2794,31800.0
2010-03-01 14:40:00,29.56,29.58,29.55,29.56,44200.0,17.2794,17.2911,17.2736,17.2794,44200.0
2010-03-01 14:50:00,29.56,29.57,29.54,29.56,74800.0,17.2794,17.2853,17.2677,17.2794,74800.0
2010-03-01 15:00:00,29.56,29.56,29.5,29.5,136800.0,17.2794,17.2794,17.2444,17.2444,136800.0
2010-03-01 15:10:00,29.51,29.53,29.5,29.52,131200.0,17.2502,17.2619,17.2444,17.256,131200.0
2010-03-01 15:20:00,29.52,29.53,29.51,29.51,98100.0,17.256,17.2619,17.2502,17.2502,98100.0
2010-03-01 15:30:00,29.52,29.53,29.49,29.49,147300.0,17.256,17.2619,17.2385,17.2385,147300.0
2010-03-01 15:40:00,29.5,29.51,29.47,29.49,167500.0,17.2444,17.2502,17.2268,17.2385,167500.0
2010-03-01 15:50:00,29.49,29.53,29.48,29.53,534400.0,17.2385,17.2619,17.2327,17.2619,534400.0
2010-03-02 09:30:00,29.58,29.78,29.58,29.73,271300.0,17.2911,17.408,17.2911,17.3788,271300.0
2010-03-02 09:40:00,29.74,29.74,29.66,29.66,144600.0,17.3846,17.3846,17.3379,17.3379,144600.0
2010-03-02 09:50:00,29.67,29.7,29.64,29.68,227300.0,17.3437,17.3613,17.3262,17.3496,227300.0
2010-03-02 10:00:00,29.68,29.73,29.68,29.7,103300.0,17.3496,17.3788,17.3496,17.3613,103300.0
2010-03-02 10:10:00,29.7,29.71,29.62,29.63,135300.0,17.3613,17.3671,17.3145,17.3203,135300.0
2010-03-02 10:20:00,29.64,29.66,29.59,29.59,78800.0,17.3262,17.3379,17.297,17.297,78800.0
2010-03-02 10:30:00,29.6,29.68,29.59,29.66,215000.0,17.3028,17.3496,17.297,17.3379,215000.0
2010-03-02 10:40:00,29.66,29.68,29.64,29.65,83800.0,17.3379,17.3496,17.3262,17.332,83800.0
2010-03-02 10:50:00,29.65,29.67,29.62,29.63,87000.0,17.332,17.3437,17.3145,17.3203,87000.0
2010-03-02 11:00:00,29.63,29.66,29.61,29.63,66000.0,17.3203,17.3379,17.3087,17.3203,66000.0
2010-03-02 11:10:00,29.64,29.68,29.61,29.63,156000.0,17.3262,17.3496,17.3087,17.3203,156000.0
2010-03-02 11:20:00,29.64,29.7,29.62,29.7,59600.0,17.3262,17.3613,17.3145,17.3613,59600.0
2010-03-02 11:30:00,29.7,29.71,29.67,29.71,44500.0,17.3613,17.3671,17.3437,17.3671,44500.0
2010-03-02 11:40:00,29.71,29.71,29.69,29.7,72400.0,17.3671,17.3671,17.3554,17.3613,72400.0
2010-03-02 11:50:00,29.7,29.72,29.68,29.68,196800.0,17.3613,17.373,17.3496,17.3496,196800.0
2010-03-02 12:00:00,29.68,29.71,29.67,29.69,63000.0,17.3496,17.3671,17.3437,17.3554,63000.0
2010-03-02 12:10:00,29.7,29.7,29.67,29.67,54800.0,17.3613,17.3613,17.3437,17.3437,54800.0
2010-03-02 12:20:00,29.67,29.71,29.67,29.71,19700.0,17.3437,17.3671,17.3437,17.3671,19700.0
2010-03-02 12:30:00,29.7,29.71,29.68,29.69,36000.0,17.3613,17.3671,17.3496,17.3554,36000.0
2010-03-02 12:40:00,29.69,29.7,29.67,29.7,21100.0,17.3554,17.3613,17.3437,17.3613,21100.0
2010-03-02 12:50:00,29.69,29.71,29.68,29.71,71800.0,17.3554,17.3671,17.3496,17.3671,71800.0
2010-03-02 13:00:00,29.71,29.72,29.69,29.7,60100.0,17.3671,17.373,17.3554,17.3613,60100.0
2010-03-02 13:10:00,29.69,29.73,29.69,29.72,25000.0,17.3554,17.3788,17.3554,17.373,25000.0
2010-03-02 13:20:00,29.72,29.72,29.7,29.71,23600.0,17.373,17.373,17.3613,17.3671,23600.0
2010-03-02 13:30:00,29.7,29.72,29.69,29.69,28700.0,17.3613,17.373,17.3554,17.3554,28700.0
2010-03-02 13:40:00,29.69,29.72,29.69,29.71,39300.0,17.3554,17.373,17.3554,17.3671,39300.0
2010-03-02 13:50:00,29.72,29.74,29.7,29.7,96500.0,17.373,17.3846,17.3613,17.3613,96500.0
2010-03-02 14:00:00,29.71,29.74,29.7,29.71,225000.0,17.3671,17.3846,17.3613,17.3671,225000.0
2010-03-02 14:10:00,29.71,29.74,29.7,29.74,248100.0,17.3671,17.3846,17.3613,17.3846,248100.0
2010-03-02 14:20:00,29.74,29.75,29.71,29.73,76700.0,17.3846,17.3905,17.3671,17.3788,76700.0
2010-03-02 14:30:00,29.73,29.76,29.71,29.76,66200.0,17.3788,17.3963,17.3671,17.3963,66200.0
2010-03-02 14:40:00,29.76,29.76,29.73,29.73,64800.0,17.3963,17.3963,17.3788,17.3788,64800.0
2010-03-02 14:50:00,29.73,29.73,29.68,29.69,82000.0,17.3788,17.3788,17.3496,17.3554,82000.0
2010-03-02 15:00:00,29.69,29.72,29.68,29.72,168700.0,17.3554,17.373,17.3496,17.373,168700.0
2010-03-02 15:10:00,29.72,29.72,29.69,29.69,55600.0,17.373,17.373,17.3554,17.3554,55600.0
2010-03-02 15:20:00,29.69,29.7,29.66,29.66,170700.0,17.3554,17.3613,17.3379,17.3379,170700.0
2010-03-02 15:30:00,29.65,29.69,29.64,29.64,125300.0,17.332,17.3554,17.3262,17.3262,125300.0
2010-03-02 15:40:00,29.63,29.66,29.6,29.66,267800.0,17.3203,17.3379,17.3028,17.3379,267800.0
2010-03-02 15:50:00,29.65,29.66,29.62,29.66,540300.0,17.332,17.3379,17.3145,17.3379,540300.0
2010-03-03 09:30:00,29.71,29.74,29.66,29.7,152800.0,17.3671,17.3846,17.3379,17.3613,152800.0
2010-03-03 09:40:00,29.7,29.72,29.66,29.71,85700.0,17.3613,17.373,17.3379,17.3671,85700.0
2010-03-03 09:50:00,29.71,29.78,29.71,29.74,73500.0,17.3671,17.408,17.3671,17.3846,73500.0
2010-03-03 10:00:00,29.74,29.79,29.73,29.73,127200.0,17.3846,17.4139,17.3788,17.3788,127200.0
2010-03-03 10:10:00,29.72,29.78,29.71,29.77,53100.0,17.373,17.408,17.3671,17.4022,53100.0
2010-03-03 10:20:00,29.77,29.8,29.77,29.79,29000.0,17.4022,17.4197,17.4022,17.4139,29000.0
2010-03-03 10:30:00,29.79,29.84,29.77,29.84,142300.0,17.4139,17.4431,17.4022,17.4431,142300.0
2010-03-03 10:40:00,29.83,29.84,29.78,29.79,44300.0,17.4373,17.4431,17.408,17.4139,44300.0
2010-03-03 10:50:00,29.78,29.84,29.78,29.79,153700.0,17.408,17.4431,17.408,17.4139,153700.0
2010-03-03 11:00:00,29.79,29.8,29.76,29.77,132200.0,17.4139,17.4197,17.3963,17.4022,132200.0
2010-03-03 11:10:00,29.76,29.77,29.75,29.76,81400.0,17.3963,17.4022,17.3905,17.3963,81400.0
2010-03-03 11:20:00,29.75,29.81,29.75,29.81,229100.0,17.3905,17.4256,17.3905,17.4256,229100.0
2010-03-03 11:30:00,29.81,29.81,29.76,29.78,96700.0,17.4256,17.4256,17.3963,17.408,96700.0
2010-03-03 11:40:00,29.77,29.8,29.76,29.8,23200.0,17.4022,17.4197,17.3963,17.4197,23200.0
2010-03-03 11:50:00,29.8,29.8,29.78,29.79,30000.0,17.4197,17.4197,17.408,17.4139,30000.0
2010-03-03 12:00:00,29.78,29.8,29.77,29.78,57200.0,17.408,17.4197,17.4022,17.408,57200.0
2010-03-03 12:10:00,29.79,29.81,29.77,29.81,47700.0,17.4139,17.4256,17.4022,17.4256,47700.0
2010-03-03 12:20:00,29.8,29.81,29.78,29.79,47000.0,17.4197,17.4256,17.408,17.4139,47000.0
2010-03-03 12:30:00,29.79,29.8,29.77,29.78,73600.0,17.4139,17.4197,17.4022,17.408,73600.0
2010-03-03 12:40:00,29.78,29.79,29.78,29.78,53000.0,17.408,17.4139,17.408,17.408,53000.0
2010-03-03 12:50:00,29.78,29.79,29.74,29.76,50700.0,17.408,17.4139,17.3846,17.3963,50700.0
2010-03-03 13:00:00,29.75,29.76,29.74,29.75,26000.0,17.3905,17.3963,17.3846,17.3905,26000.0
2010-03-03 13:10:00,29.75,29.78,29.74,29.76,71000.0,17.3905,17.408,17.3846,17.3963,71000.0
2010-03-03 13:20:00,29.76,29.78,29.75,29.75,42900.0,17.3963,17.408,17.3905,17.3905,42900.0
2010-03-03 13:30:00,29.75,29.76,29.72,29.74,34000.0,17.3905,17.3963,17.373,17.3846,34000.0
2010-03-03 13:40:00,29.74,29.75,29.73,29.74,22700.0,17.3846,17.3905,17.3788,17.3846,22700.0
2010-03-03 13:50:00,29.75,29.75,29.73,29.75,93700.0,17.3905,17.3905,17.3788,17.3905,93700.0
2010-03-03 14:00:00,29.75,29.75,29.71,29.72,21000.0,17.3905,17.3905,17.3671,17.373,21000.0
2010-03-03 14:10:00,29.71,29.71,29.66,29.67,98700.0,17.3671,17.3671,17.3379,17.3437,98700.0
2010-03-03 14:20:00,29.67,29.67,29.62,29.64,99900.0,17.3437,17.3437,17.3145,17.3262,99900.0
2010-03-03 14:30:00,29.65,29.66,29.63,29.63,67400.0,17.332,17.3379,17.3203,17.3203,67400.0
2010-03-03 14:40:00,29.63,29.64,29.55,29.58,94200.0,17.3203,17.3262,17.2736,17.2911,94200.0
2010-03-03 14:50:00,29.58,29.61,29.57,29.59,109500.0,17.2911,17.3087,17.2853,17.297,109500.0
2010-03-03 15:00:00,29.6,29.63,29.59,29.63,76600.0,17.3028,17.3203,17.297,17.3203,76600.0
2010-03-03 15:10:00,29.63,29.65,29.61,29.65,62300.0,17.3203,17.332,17.3087,17.332,62300.0
2010-03-03 15:20:00,29.65,29.65,29.62,29.65,149200.0,17.332,17.332,17.3145,17.332,149200.0
2010-03-03 15:30:00,29.65,29.68,29.64,29.66,82100.0,17.332,17.3496,17.3262,17.3379,82100.0
2010-03-03 15:40:00,29.66,29.67,29.64,29.67,135000.0,17.3379,17.3437,17.3262,17.3437,135000.0
2010-03-03 15:50:00,29.67,29.67,29.61,29.63,333000.0,17.3437,17.3437,17.3087,17.3203,333000.0
2010-03-04 09:30:00,29.66,29.66,29.6,29.61,135400.0,17.3379,17.3379,17.3028,17.3087,135400.0
2010-03-04 09:40:00,29.6,29.65,29.6,29.65,179200.0,17.3028,17.332,17.3028,17.332,179200.0
2010-03-04 09:50:00,29.65,29.66,29.6,29.61,205000.0,17.332,17.3379,17.3028,17.3087,205000.0
2010-03-04 10:00:00,29.6,29.65,29.59,29.61,103400.0,17.3028,17.332,17.297,17.3087,103400.0
2010-03-04 10:10:00,29.6,29.62,29.57,29.57,58500.0,17.3028,17.3145,17.2853,17.2853,58500.0
2010-03-04 10:20:00,29.58,29.58,29.54,29.57,45200.0,17.2911,17.2911,17.2677,17.2853,45200.0
2010-03-04 10:30:00,29.57,29.57,29.46,29.48,348900.0,17.2853,17.2853,17.221,17.2327,348900.0
2010-03-04 10:40:00,29.47,29.53,29.46,29.5,132600.0,17.2268,17.2619,17.221,17.2444,132600.0
2010-03-04 10:50:00,29.5,29.51,29.48,29.49,78800.0,17.2444,17.2502,17.2327,17.2385,78800.0
2010-03-04 11:00:00,29.49,29.54,29.48,29.53,50000.0,17.2385,17.2677,17.2327,17.2619,50000.0
2010-03-04 11:10:00,29.54,29.6,29.54,29.59,220100.0,17.2677,17.3028,17.2677,17.297,220100.0
2010-03-04 11:20:00,29.59,29.62,29.58,29.6,287600.0,17.297,17.3145,17.2911,17.3028,287600.0
2010-03-04 11:30:00,29.6,29.61,29.52,29.55,480100.0,17.3028,17.3087,17.256,17.2736,480100.0
2010-03-04 11:40:00,29.54,29.59,29.53,29.58,169200.0,17.2677,17.297,17.2619,17.2911,169200.0
2010-03-04 11:50:00,29.58,29.59,29.55,29.56,59100.0,17.2911,17.297,17.2736,17.2794,59100.0
2010-03-04 12:00:00,29.55,29.56,29.51,29.52,65900.0,17.2736,17.2794,17.2502,17.256,65900.0
2010-03-04 12:10:00,29.51,29.53,29.5,29.51,28600.0,17.2502,17.2619,17.2444,17.2502,28600.0
2010-03-04 12:20:00,29.5,29.54,29.49,29.5,96000.0,17.2444,17.2677,17.2385,17.2444,96000.0
2010-03-04 12:30:00,29.5,29.52,29.47,29.48,41600.0,17.2444,17.256,17.2268,17.2327,41600.0
2010-03-04 12:40:00,29.48,29.49,29.46,29.49,29700.0,17.2327,17.2385,17.221,17.2385,29700.0
2010-03-04 12:50:00,29.48,29.49,29.48,29.48,23700.0,17.2327,17.2385,17.2327,17.2327,23700.0
2010-03-04 13:00:00,29.48,29.49,29.46,29.48,134000.0,17.2327,17.2385,17.221,17.2327,134000.0
2010-03-04 13:10:00,29.48,29.53,29.48,29.49,55200.0,17.2327,17.2619,17.2327,17.2385,55200.0
2010-03-04 13:20:00,29.5,29.52,29.48,29.52,139900.0,17.2444,17.256,17.2327,17.256,139900.0
2010-03-04 13:30:00,29.51,29.53,29.49,29.51,182400.0,17.2502,17.2619,17.2385,17.2502,182400.0
2010-03-04 13:40:00,29.51,29.52,29.49,29.52,38200.0,17.2502,17.256,17.2385,17.256,38200.0
2010-03-04 13:50:00,29.52,29.56,29.51,29.55,45500.0,17.256,17.2794,17.2502,17.2736,45500.0
2010-03-04 14:00:00,29.55,29.55,29.51,29.54,25900.0,17.2736,17.2736,17.2502,17.2677,25900.0
2010-03-04 14:10:00,29.54,29.57,29.53,29.55,154000.0,17.2677,17.2853,17.2619,17.2736,154000.0
2010-03-04 14:20:00,29.56,29.56,29.54,29.55,24900.0,17.2794,17.2794,17.2677,17.2736,24900.0
2010-03-04 14:30:00,29.56,29.57,29.52,29.56,33500.0,17.2794,17.2853,17.256,17.2794,33500.0
2010-03-04 14:40:00,29.57,29.57,29.54,29.54,95000.0,17.2853,17.2853,17.2677,17.2677,95000.0
2010-03-04 14:50:00,29.54,29.56,29.53,29.56,24800.0,17.2677,17.2794,17.2619,17.2794,24800.0
2010-03-04 15:00:00,29.56,29.56,29.53,29.56,45000.0,17.2794,17.2794,17.2619,17.2794,45000.0
2010-03-04 15:10:00,29.56,29.58,29.55,29.56,63800.0,17.2794,17.2911,17.2736,17.2794,63800.0
2010-03-04 15:20:00,29.56,29.59,29.54,29.58,92300.0,17.2794,17.297,17.2677,17.2911,92300.0
2010-03-04 15:30:00,29.59,29.61,29.58,29.6,242600.0,17.297,17.3087,17.2911,17.3028,242600.0
2010-03-04 15:40:00,29.6,29.66,29.59,29.64,531800.0,17.3028,17.3379,17.297,17.3262,531800.0
2010-03-04 15:50:00,29.64,29.68,29.61,29.65,585800.0,17.3262,17.3496,17.3087,17.332,585800.0
2010-03-05 09:30:00,29.79,29.83,29.7,29.74,94500.0,17.4139,17.4373,17.3613,17.3846,94500.0
2010-03-05 09:40:00,29.73,29.83,29.68,29.82,140700.0,17.3788,17.4373,17.3496,17.4314,140700.0
2010-03-05 09:50:00,29.81,29.83,29.74,29.76,59000.0,17.4256,17.4373,17.3846,17.3963,59000.0
2010-03-05 10:00:00,29.76,29.77,29.72,29.76,70900.0,17.3963,17.4022,17.373,17.3963,70900.0
2010-03-05 10:10:00,29.76,29.82,29.75,29.8,211000.0,17.3963,17.4314,17.3905,17.4197,211000.0
2010-03-05 10:20:00,29.79,29.86,29.77,29.85,68100.0,17.4139,17.4548,17.4022,17.449,68100.0
2010-03-05 10:30:00,29.85,29.85,29.8,29.8,189200.0,17.449,17.449,17.4197,17.4197,189200.0
2010-03-05 10:40:00,29.8,29.8,29.76,29.78,63000.0,17.4197,17.4197,17.3963,17.408,63000.0
2010-03-05 10:50:00,29.78,29.79,29.76,29.78,75700.0,17.408,17.4139,17.3963,17.408,75700.0
2010-03-05 11:00:00,29.77,29.79,29.74,29.76,42400.0,17.4022,17.4139,17.3846,17.3963,42400.0
2010-03-05 11:10:00,29.76,29.79,29.74,29.78,182800.0,17.3963,17.4139,17.3846,17.408,182800.0
2010-03-05 11:20:00,29.79,29.82,29.77,29.81,179300.0,17.4139,17.4314,17.4022,17.4256,179300.0
2010-03-05 11:30:00,29.8,29.8,29.78,29.8,38900.0,17.4197,17.4197,17.408,17.4197,38900.0
2010-03-05 11:40:00,29.8,29.81,29.79,29.81,44700.0,17.4197,17.4256,17.4139,17.4256,44700.0
2010-03-05 11:50:00,29.81,29.82,29.78,29.81,166800.0,17.4256,17.4314,17.408,17.4256,166800.0
2010-03-05 12:00:00,29.81,29.84,29.8,29.84,22300.0,17.4256,17.4431,17.4197,17.4431,22300.0
2010-03-05 12:10:00,29.84,29.84,29.82,29.83,24900.0,17.4431,17.4431,17.4314,17.4373,24900.0
2010-03-05 12:20:00,29.83,29.83,29.81,29.83,70500.0,17.4373,17.4373,17.4256,17.4373,70500.0
2010-03-05 12:30:00,29.82,29.83,29.81,29.82,22000.0,17.4314,17.4373,17.4256,17.4314,22000.0
2010-03-05 12:40:00,29.82,29.84,29.81,29.83,33200.0,17.4314,17.4431,17.4256,17.4373,33200.0
2010-03-05 12:50:00,29.82,29.84,29.82,29.84,49900.0,17.4314,17.4431,17.4314,17.4431,49900.0
2010-03-05 13:00:00,29.84,29.84,29.81,29.82,29200.0,17.4431,17.4431,17.4256,17.4314,29200.0
2010-03-05 13:10:00,29.82,29.84,29.82,29.82,19300.0,17.4314,17.4431,17.4314,17.4314,19300.0
2010-03-05 13:20:00,29.83,29.84,29.82,29.84,18200.0,17.4373,17.4431,17.4314,17.4431,18200.0
2010-03-05 13:30:00,29.84,29.84,29.83,29.83,13700.0,17.4431,17.4431,17.4373,17.4373,13700.0
2010-03-05 13:40:00,29.83,29.85,29.83,29.85,52700.0,17.4373,17.449,17.4373,17.449,52700.0
2010-03-05 13:50:00,29.85,29.86,29.84,29.86,89500.0,17.449,17.4548,17.4431,17.4548,89500.0
2010-03-05 14:00:00,29.86,29.88,29.85,29.88,56400.0,17.4548,17.4665,17.449,17.4665,56400.0
2010-03-05 14:10:00,29.87,29.88,29.83,29.83,57200.0,17.4606,17.4665,17.4373,17.4373,57200.0
2010-03-05 14:20:00,29.83,29.88,29.83,29.87,183500.0,17.4373,17.4665,17.4373,17.4606,183500.0
2010-03-05 14:30:00,29.88,29.89,29.87,29.89,49700.0,17.4665,17.4723,17.4606,17.4723,49700.0
2010-03-05 14:40:00,29.89,29.97,29.89,29.97,165100.0,17.4723,17.5191,17.4723,17.5191,165100.0
2010-03-05 14:50:00,29.96,29.97,29.94,29.95,177200.0,17.5133,17.5191,17.5016,17.5074,177200.0
2010-03-05 15:00:00,29.96,30.01,29.96,29.98,502200.0,17.5133,17.5425,17.5133,17.5249,502200.0
2010-03-05 15:10:00,29.98,29.98,29.96,29.97,73500.0,17.5249,17.5249,17.5133,17.5191,73500.0
2010-03-05 15:20:00,29.96,29.97,29.89,29.93,425900.0,17.5133,17.5191,17.4723,17.4957,425900.0
2010-03-05 15:30:00,29.93,29.96,29.92,29.94,78800.0,17.4957,17.5133,17.4899,17.5016,78800.0
2010-03-05 15:40:00,29.93,29.96,29.92,29.95,307500.0,17.4957,17.5133,17.4899,17.5074,307500.0
2010-03-05 15:50:00,29.95,29.99,29.94,29.96,911000.0,17.5074,17.5308,17.5016,17.5133,911000.0
2010-03-08 09:30:00,30.08,30.08,29.98,30.0,94500.0,17.5834,17.5834,17.5249,17.5366,94500.0
2010-03-08 09:40:00,30.0,30.06,29.96,29.96,122700.0,17.5366,17.5717,17.5133,17.5133,122700.0
2010-03-08 09:50:00,29.96,29.99,29.94,29.96,113900.0,17.5133,17.5308,17.5016,17.5133,113900.0
2010-03-08 10:00:00,29.97,30.01,29.96,29.99,80100.0,17.5191,17.5425,17.5133,17.5308,80100.0
2010-03-08 10:10:00,29.99,30.03,29.98,30.03,140200.0,17.5308,17.5542,17.5249,17.5542,140200.0
2010-03-08 10:20:00,30.03,30.05,30.01,30.02,76900.0,17.5542,17.5659,17.5425,17.5483,76900.0
2010-03-08 10:30:00,30.02,30.02,29.95,29.99,49500.0,17.5483,17.5483,17.5074,17.5308,49500.0
2010-03-08 10:40:00,29.98,30.04,29.97,30.04,85300.0,17.5249,17.56,17.5191,17.56,85300.0
2010-03-08 10:50:00,30.03,30.05,30.02,30.02,50000.0,17.5542,17.5659,17.5483,17.5483,50000.0
2010-03-08 11:00:00,30.03,30.06,30.02,30.06,47700.0,17.5542,17.5717,17.5483,17.5717,47700.0
2010-03-08 11:10:00,30.06,30.06,30.0,30.01,62400.0,17.5717,17.5717,17.5366,17.5425,62400.0
2010-03-08 11:20:00,30.01,30.01,29.98,30.0,55400.0,17.5425,17.5425,17.5249,17.5366,55400.0
2010-03-08 11:30:00,30.0,30.01,29.99,30.0,79700.0,17.5366,17.5425,17.5308,17.5366,79700.0
2010-03-08 11:40:00,30.0,30.02,30.0,30.0,58800.0,17.5366,17.5483,17.5366,17.5366,58800.0
2010-03-08 11:50:00,30.0,30.01,29.97,29.97,108900.0,17.5366,17.5425,17.5191,17.5191,108900.0
2010-03-08 12:00:00,29.97,30.0,29.97,30.0,42200.0,17.5191,17.5366,17.5191,17.5366,42200.0
2010-03-08 12:10:00,30.0,30.01,29.99,30.0,103200.0,17.5366,17.5425,17.5308,17.5366,103200.0
2010-03-08 12:20:00,30.0,30.01,29.98,30.0,70200.0,17.5366,17.5425,17.5249,17.5366,70200.0
2010-03-08 12:30:00,30.01,30.01,29.99,29.99,34500.0,17.5425,17.5425,17.5308,17.5308,34500.0
2010-03-08 12:40:00,30.0,30.0,29.96,29.99,44900.0,17.5366,17.5366,17.5133,17.5308,44900.0
2010-03-08 12:50:00,29.99,30.02,29.99,30.02,178400.0,17.5308,17.5483,17.5308,17.5483,178400.0
2010-03-08 13:00:00,30.02,30.05,30.02,30.03,114300.0,17.5483,17.5659,17.5483,17.5542,114300.0
2010-03-08 13:10:00,30.03,30.04,30.02,30.03,34700.0,17.5542,17.56,17.5483,17.5542,34700.0
2010-03-08 13:20:00,30.03,30.04,30.02,30.04,21200.0,17.5542,17.56,17.5483,17.56,21200.0
2010-03-08 13:30:00,30.03,30.04,30.02,30.03,89900.0,17.5542,17.56,17.5483,17.5542,89900.0
2010-03-08 13:40:00,30.03,30.04,30.01,30.01,43200.0,17.5542,17.56,17.5425,17.5425,43200.0
2010-03-08 13:50:00,30.02,30.03,30.01,30.02,59300.0,17.5483,17.5542,17.5425,17.5483,59300.0
2010-03-08 14:00:00,30.02,30.04,30.0,30.01,53700.0,17.5483,17.56,17.5366,17.5425,53700.0
2010-03-08 14:10:00,30.01,30.02,29.99,30.01,24000.0,17.5425,17.5483,17.5308,17.5425,24000.0
2010-03-08 14:20:00,30.01,30.02,29.99,30.02,36100.0,17.5425,17.5483,17.5308,17.5483,36100.0
2010-03-08 14:30:00,30.02,30.04,30.02,30.03,46900.0,17.5483,17.56,17.5483,17.5542,46900.0
2010-03-08 14:40:00,30.02,30.02,30.0,30.01,49400.0,17.5483,17.5483,17.5366,17.5425,49400.0
2010-03-08 14:50:00,30.01,30.02,30.0,30.0,33600.0,17.5425,17.5483,17.5366,17.5366,33600.0
2010-03-08 15:00:00,30.0,30.02,30.0,30.01,65100.0,17.5366,17.5483,17.5366,17.5425,65100.0
2010-03-08 15:10:00,30.0,30.02,30.0,30.01,120500.0,17.5366,17.5483,17.5366,17.5425,120500.0
2010-03-08 15:20:00,30.01,30.02,30.0,30.02,74300.0,17.5425,17.5483,17.5366,17.5483,74300.0
2010-03-08 15:30:00,30.01,30.02,30.0,30.01,120500.0,17.5425,17.5483,17.5366,17.5425,120500.0
2010-03-08 15:40:00,30.02,30.02,30.0,30.02,411000.0,17.5483,17.5483,17.5366,17.5483,411000.0
2010-03-08 15:50:00,30.02,30.02,29.99,30.01,338100.0,17.5483,17.5483,17.5308,17.5425,338100.0
2010-03-09 09:30:00,29.93,29.98,29.89,29.94,65400.0,17.4957,17.5249,17.4723,17.5016,65400.0
2010-03-09 09:40:00,29.95,29.95,29.92,29.93,33900.0,17.5074,17.5074,17.4899,17.4957,33900.0
2010-03-09 09:50:00,29.94,29.94,29.88,29.89,74300.0,17.5016,17.5016,17.4665,17.4723,74300.0
2010-03-09 10:00:00,29.89,29.95,29.87,29.94,205000.0,17.4723,17.5074,17.4606,17.5016,205000.0
2010-03-09 10:10:00,29.94,30.0,29.94,29.98,203800.0,17.5016,17.5366,17.5016,17.5249,203800.0
2010-03-09 10:20:00,29.98,29.99,29.96,29.97,82700.0,17.5249,17.5308,17.5133,17.5191,82700.0
2010-03-09 10:30:00,29.97,29.98,29.95,29.97,39700.0,17.5191,17.5249,17.5074,17.5191,39700.0
2010-03-09 10:40:00,29.96,29.97,29.95,29.95,78500.0,17.5133,17.5191,17.5074,17.5074,78500.0
2010-03-09 10:50:00,29.94,29.96,29.93,29.96,67600.0,17.5016,17.5133,17.4957,17.5133,67600.0
2010-03-09 11:00:00,29.95,29.96,29.91,29.94,69600.0,17.5074,17.5133,17.484,17.5016,69600.0
2010-03-09 11:10:00,29.94,29.96,29.93,29.94,41500.0,17.5016,17.5133,17.4957,17.5016,41500.0
2010-03-09 11:20:00,29.94,29.95,29.93,29.93,39400.0,17.5016,17.5074,17.4957,17.4957,39400.0
2010-03-09 11:30:00,29.92,29.94,29.9,29.92,52900.0,17.4899,17.5016,17.4782,17.4899,52900.0
2010-03-09 11:40:00,29.91,29.93,29.89,29.91,275300.0,17.484,17.4957,17.4723,17.484,275300.0
2010-03-09 11:50:00,29.91,29.93,29.9,29.91,144900.0,17.484,17.4957,17.4782,17.484,144900.0
2010-03-09 12:00:00,29.91,29.91,29.87,29.88,28200.0,17.484,17.484,17.4606,17.4665,28200.0
2010-03-09 12:10:00,29.88,29.89,29.86,29.89,102100.0,17.4665,17.4723,17.4548,17.4723,102100.0
2010-03-09 12:20:00,29.88,29.93,29.88,29.92,134600.0,17.4665,17.4957,17.4665,17.4899,134600.0
2010-03-09 12:30:00,29.91,29.92,29.89,29.9,72800.0,17.484,17.4899,17.4723,17.4782,72800.0
2010-03-09 12:40:00,29.89,29.9,29.88,29.89,25600.0,17.4723,17.4782,17.4665,17.4723,25600.0
2010-03-09 12:50:00,29.89,29.91,29.88,29.9,32400.0,17.4723,17.484,17.4665,17.4782,32400.0
2010-03-09 13:00:00,29.91,29.91,29.89,29.91,41400.0,17.484,17.484,17.4723,17.484,41400.0
2010-03-09 13:10:00,29.91,29.92,29.9,29.9,26400.0,17.484,17.4899,17.4782,17.4782,26400.0
2010-03-09 13:20:00,29.9,29.9,29.86,29.87,315500.0,17.4782,17.4782,17.4548,17.4606,315500.0
2010-03-09 13:30:00,29.86,29.9,29.86,29.89,52100.0,17.4548,17.4782,17.4548,17.4723,52100.0
2010-03-09 13:40:00,29.88,29.91,29.87,29.91,43600.0,17.4665,17.484,17.4606,17.484,43600.0
2010-03-09 13:50:00,29.91,29.92,29.89,29.89,38500.0,17.484,17.4899,17.4723,17.4723,38500.0
2010-03-09 14:00:00,29.9,29.93,29.9,29.92,28300.0,17.4782,17.4957,17.4782,17.4899,28300.0
2010-03-09 14:10:00,29.91,29.94,29.91,29.94,20200.0,17.484,17.5016,17.484,17.5016,20200.0
2010-03-09 14:20:00,29.93,29.95,29.91,29.95,206700.0,17.4957,17.5074,17.484,17.5074,206700.0
2010-03-09 14:30:00,29.95,29.95,29.92,29.92,122500.0,17.5074,17.5074,17.4899,17.4899,122500.0
2010-03-09 14:40:00,29.93,29.93,29.91,29.92,104300.0,17.4957,17.4957,17.484,17.4899,104300.0
2010-03-09 14:50:00,29.92,29.93,29.89,29.91,113900.0,17.4899,17.4957,17.4723,17.484,113900.0
2010-03-09 15:00:00,29.91,29.94,29.91,29.92,46500.0,17.484,17.5016,17.484,17.4899,46500.0
2010-03-09 15:10:00,29.92,29.93,29.88,29.9,248000.0,17.4899,17.4957,17.4665,17.4782,248000.0
2010-03-09 15:20:00,29.9,29.91,29.86,29.9,123500.0,17.4782,17.484,17.4548,17.4782,123500.0
2010-03-09 15:30:00,29.9,29.91,29.87,29.91,65400.0,17.4782,17.484,17.4606,17.484,65400.0
2010-03-09 15:40:00,29.91,29.93,29.89,29.9,116000.0,17.484,17.4957,17.4723,17.4782,116000.0
2010-03-09 15:50:00,29.91,29.93,29.9,29.93,258500.0,17.484,17.4957,17.4782,17.4957,258500.0
2010-03-10 09:30:00,29.97,29.97,29.81,29.96,110300.0,17.5191,17.5191,17.4256,17.5133,110300.0
2010-03-10 09:40:00,29.96,29.97,29.91,29.96,120900.0,17.5133,17.5191,17.484,17.5133,120900.0
2010-03-10 09:50:00,29.97,29.97,29.93,29.94,35800.0,17.5191,17.5191,17.4957,17.5016,35800.0
2010-03-10 10:00:00,29.93,29.96,29.93,29.96,37700.0,17.4957,17.5133,17.4957,17.5133,37700.0
2010-03-10 10:10:00,29.95,29.98,29.93,29.96,98800.0,17.5074,17.5249,17.4957,17.5133,98800.0
2010-03-10 10:20:00,29.96,29.98,29.94,29.95,51100.0,17.5133,17.5249,17.5016,17.5074,51100.0
2010-03-10 10:30:00,29.95,29.98,29.93,29.93,71400.0,17.5074,17.5249,17.4957,17.4957,71400.0
2010-03-10 10:40:00,29.94,29.96,29.92,29.92,85100.0,17.5016,17.5133,17.4899,17.4899,85100.0
2010-03-10 10:50:00,29.93,29.94,29.91,29.91,76800.0,17.4957,17.5016,17.484,17.484,76800.0
2010-03-10 11:00:00,29.92,29.97,29.92,29.96,43700.0,17.4899,17.5191,17.4899,17.5133,43700.0
2010-03-10 11:10:00,29.96,29.96,29.91,29.92,174900.0,17.5133,17.5133,17.484,17.4899,174900.0
2010-03-10 11:20:00,29.92,29.95,29.91,29.95,84000.0,17.4899,17.5074,17.484,17.5074,84000.0
2010-03-10 11:30:00,29.94,29.96,29.91,29.92,35600.0,17.5016,17.5133,17.484,17.4899,35600.0
2010-03-10 11:40:00,29.92,29.92,29.85,29.85,69000.0,17.4899,17.4899,17.449,17.449,69000.0
2010-03-10 11:50:00,29.86,29.87,29.84,29.87,37700.0,17.4548,17.4606,17.4431,17.4606,37700.0
2010-03-10 12:00:00,29.87,29.89,29.83,29.83,49000.0,17.4606,17.4723,17.4373,17.4373,49000.0
2010-03-10 12:10:00,29.83,29.87,29.81,29.87,189800.0,17.4373,17.4606,17.4256,17.4606,189800.0
2010-03-10 12:20:00,29.87,29.89,29.82,29.82,73300.0,17.4606,17.4723,17.4314,17.4314,73300.0
2010-03-10 12:30:00,29.82,29.88,29.79,29.88,90300.0,17.4314,17.4665,17.4139,17.4665,90300.0
2010-03-10 12:40:00,29.88,29.89,29.85,29.87,24500.0,17.4665,17.4723,17.449,17.4606,24500.0
2010-03-10 12:50:00,29.86,29.89,29.85,29.87,26200.0,17.4548,17.4723,17.449,17.4606,26200.0
2010-03-10 13:00:00,29.88,29.88,29.85,29.86,45700.0,17.4665,17.4665,17.449,17.4548,45700.0
2010-03-10 13:10:00,29.87,29.93,29.86,29.92,27800.0,17.4606,17.4957,17.4548,17.4899,27800.0
2010-03-10 13:20:00,29.91,29.92,29.87,29.87,47100.0,17.484,17.4899,17.4606,17.4606,47100.0
2010-03-10 13:30:00,29.87,29.89,29.86,29.88,32600.0,17.4606,17.4723,17.4548,17.4665,32600.0
2010-03-10 13:40:00,29.88,29.92,29.87,29.88,36200.0,17.4665,17.4899,17.4606,17.4665,36200.0
2010-03-10 13:50:00,29.88,29.89,29.84,29.89,65600.0,17.4665,17.4723,17.4431,17.4723,65600.0
2010-03-10 14:00:00,29.89,29.93,29.86,29.93,160500.0,17.4723,17.4957,17.4548,17.4957,160500.0
2010-03-10 14:10:00,29.93,29.97,29.92,29.95,175200.0,17.4957,17.5191,17.4899,17.5074,175200.0
2010-03-10 14:20:00,29.95,29.98,29.95,29.97,47300.0,17.5074,17.5249,17.5074,17.5191,47300.0
2010-03-10 14:30:00,29.97,29.98,29.96,29.97,34500.0,17.5191,17.5249,17.5133,17.5191,34500.0
2010-03-10 14:40:00,29.98,30.0,29.97,30.0,27200.0,17.5249,17.5366,17.5191,17.5366,27200.0
2010-03-10 14:50:00,29.99,30.0,29.95,29.95,90600.0,17.5308,17.5366,17.5074,17.5074,90600.0
2010-03-10 15:00:00,29.95,29.97,29.9,29.94,702500.0,17.5074,17.5191,17.4782,17.5016,702500.0
2010-03-10 15:10:00,29.94,29.96,29.94,29.94,76200.0,17.5016,17.5133,17.5016,17.5016,76200.0
2010-03-10 15:20:00,29.95,29.96,29.88,29.88,72900.0,17.5074,17.5133,17.4665,17.4665,72900.0
2010-03-10 15:30:00,29.89,29.91,29.85,29.9,163700.0,17.4723,17.484,17.449,17.4782,163700.0
2010-03-10 15:40:00,29.9,29.94,29.88,29.94,214900.0,17.4782,17.5016,17.4665,17.5016,214900.0
2010-03-10 15:50:00,29.94,29.97,29.93,29.95,204900.0,17.5016,17.5191,17.4957,17.5074,204900.0
2010-03-11 09:30:00,29.9,30.04,29.84,29.84,291100.0,17.4782,17.56,17.4431,17.4431,291100.0
2010-03-11 09:40:00,29.83,29.9,29.83,29.83,249000.0,17.4373,17.4782,17.4373,17.4373,249000.0
2010-03-11 09:50:00,29.83,29.84,29.79,29.83,168300.0,17.4373,17.4431,17.4139,17.4373,168300.0
2010-03-11 10:00:00,29.83,29.92,29.83,29.91,154600.0,17.4373,17.4899,17.4373,17.484,154600.0
2010-03-11 10:10:00,29.91,29.91,29.87,29.88,118400.0,17.484,17.484,17.4606,17.4665,118400.0
2010-03-11 10:20:00,29.89,29.92,29.87,29.9,81700.0,17.4723,17.4899,17.4606,17.4782,81700.0
2010-03-11 10:30:00,29.9,29.92,29.87,29.88,44400.0,17.4782,17.4899,17.4606,17.4665,44400.0
2010-03-11 10:40:00,29.88,29.9,29.86,29.88,402200.0,17.4665,17.4782,17.4548,17.4665,402200.0
2010-03-11 10:50:00,29.88,29.9,29.87,29.88,201800.0,17.4665,17.4782,17.4606,17.4665,201800.0
2010-03-11 11:00:00,29.88,29.89,29.85,29.87,93200.0,17.4665,17.4723,17.449,17.4606,93200.0
2010-03-11 11:10:00,29.87,29.87,29.84,29.85,53600.0,17.4606,17.4606,17.4431,17.449,53600.0
2010-03-11 11:20:00,29.85,29.86,29.84,29.84,36600.0,17.449,17.4548,17.4431,17.4431,36600.0
2010-03-11 11:30:00,29.84,29.87,29.84,29.85,61900.0,17.4431,17.4606,17.4431,17.449,61900.0
2010-03-11 11:40:00,29.84,29.87,29.83,29.87,90600.0,17.4431,17.4606,17.4373,17.4606,90600.0
2010-03-11 11:50:00,29.87,29.87,29.85,29.87,85600.0,17.4606,17.4606,17.449,17.4606,85600.0
2010-03-11 12:00:00,29.87,29.9,29.86,29.89,80900.0,17.4606,17.4782,17.4548,17.4723,80900.0
2010-03-11 12:10:00,29.89,29.9,29.83,29.85,157800.0,17.4723,17.4782,17.4373,17.449,157800.0
2010-03-11 12:20:00,29.85,29.87,29.84,29.85,69400.0,17.449,17.4606,17.4431,17.449,69400.0
2010-03-11 12:30:00,29.84,29.87,29.83,29.86,86400.0,17.4431,17.4606,17.4373,17.4548,86400.0
2010-03-11 12:40:00,29.87,29.89,29.86,29.88,25300.0,17.4606,17.4723,17.4548,17.4665,25300.0
2010-03-11 12:50:00,29.87,29.89,29.86,29.89,28800.0,17.4606,17.4723,17.4548,17.4723,28800.0
2010-03-11 13:00:00,29.88,29.91,29.88,29.91,45100.0,17.4665,17.484,17.4665,17.484,45100.0
2010-03-11 13:10:00,29.9,29.91,29.89,29.9,28100.0,17.4782,17.484,17.4723,17.4782,28100.0
2010-03-11 13:20:00,29.9,29.91,29.89,29.9,26400.0,17.4782,17.484,17.4723,17.4782,26400.0
2010-03-11 13:30:00,29.9,29.91,29.89,29.91,34200.0,17.4782,17.484,17.4723,17.484,34200.0
2010-03-11 13:40:00,29.91,29.94,29.9,29.93,20200.0,17.484,17.5016,17.4782,17.4957,20200.0
2010-03-11 13:50:00,29.92,29.94,29.92,29.93,25400.0,17.4899,17.5016,17.4899,17.4957,25400.0
2010-03-11 14:00:00,29.92,29.93,29.88,29.9,33800.0,17.4899,17.4957,17.4665,17.4782,33800.0
2010-03-11 14:10:00,29.9,29.92,29.88,29.91,62600.0,17.4782,17.4899,17.4665,17.484,62600.0
2010-03-11 14:20:00,29.91,29.92,29.9,29.92,24200.0,17.484,17.4899,17.4782,17.4899,24200.0
2010-03-11 14:30:00,29.92,29.92,29.89,29.92,51600.0,17.4899,17.4899,17.4723,17.4899,51600.0
2010-03-11 14:40:00,29.92,29.92,29.9,29.9,46200.0,17.4899,17.4899,17.4782,17.4782,46200.0
2010-03-11 14:50:00,29.9,29.91,29.9,29.9,19200.0,17.4782,17.484,17.4782,17.4782,19200.0
2010-03-11 15:00:00,29.9,29.95,29.9,29.95,55600.0,17.4782,17.5074,17.4782,17.5074,55600.0
2010-03-11 15:10:00,29.95,29.99,29.94,29.97,51100.0,17.5074,17.5308,17.5016,17.5191,51100.0
2010-03-11 15:20:00,29.96,29.97,29.94,29.97,93200.0,17.5133,17.5191,17.5016,17.5191,93200.0
2010-03-11 15:30:00,29.96,29.97,29.95,29.96,46600.0,17.5133,17.5191,17.5074,17.5133,46600.0
2010-03-11 15:40:00,29.96,29.99,29.95,29.99,77100.0,17.5133,17.5308,17.5074,17.5308,77100.0
2010-03-11 15:50:00,29.98,30.02,29.98,30.01,264800.0,17.5249,17.5483,17.5249,17.5425,264800.0
2010-03-12 09:30:00,30.07,30.13,29.99,30.01,283600.0,17.5776,17.6126,17.5308,17.5425,283600.0
2010-03-12 09:40:00,29.99,30.03,29.99,30.01,131800.0,17.5308,17.5542,17.5308,17.5425,131800.0
2010-03-12 09:50:00,30.01,30.05,29.98,30.01,74000.0,17.5425,17.5659,17.5249,17.5425,74000.0
2010-03-12 10:00:00,30.0,30.01,29.94,29.96,65600.0,17.5366,17.5425,17.5016,17.5133,65600.0
2010-03-12 10:10:00,29.97,29.97,29.87,29.89,203000.0,17.5191,17.5191,17.4606,17.4723,203000.0
2010-03-12 10:20:00,29.89,29.93,29.89,29.92,84400.0,17.4723,17.4957,17.4723,17.4899,84400.0
2010-03-12 10:30:00,29.93,29.96,29.91,29.94,98700.0,17.4957,17.5133,17.484,17.5016,98700.0
2010-03-12 10:40:00,29.94,29.94,29.85,29.85,270600.0,17.5016,17.5016,17.449,17.449,270600.0
2010-03-12 10:50:00,29.86,29.88,29.85,29.85,85300.0,17.4548,17.4665,17.449,17.449,85300.0
2010-03-12 11:00:00,29.85,29.88,29.84,29.87,73000.0,17.449,17.4665,17.4431,17.4606,73000.0
2010-03-12 11:10:00,29.87,29.9,29.85,29.88,197600.0,17.4606,17.4782,17.449,17.4665,197600.0
2010-03-12 11:20:00,29.87,29.91,29.87,29.88,29300.0,17.4606,17.484,17.4606,17.4665,29300.0
2010-03-12 11:30:00,29.88,29.89,29.85,29.86,33500.0,17.4665,17.4723,17.449,17.4548,33500.0
2010-03-12 11:40:00,29.86,29.88,29.81,29.84,187600.0,17.4548,17.4665,17.4256,17.4431,187600.0
2010-03-12 11:50:00,29.85,29.85,29.78,29.82,264500.0,17.449,17.449,17.408,17.4314,264500.0
2010-03-12 12:00:00,29.82,29.82,29.79,29.81,110500.0,17.4314,17.4314,17.4139,17.4256,110500.0
2010-03-12 12:10:00,29.81,29.84,29.81,29.84,40300.0,17.4256,17.4431,17.4256,17.4431,40300.0
2010-03-12 12:20:00,29.83,29.84,29.82,29.84,32500.0,17.4373,17.4431,17.4314,17.4431,32500.0
2010-03-12 12:30:00,29.83,29.84,29.78,29.78,67700.0,17.4373,17.4431,17.408,17.408,67700.0
2010-03-12 12:40:00,29.79,29.82,29.77,29.81,30400.0,17.4139,17.4314,17.4022,17.4256,30400.0
2010-03-12 12:50:00,29.81,29.82,29.77,29.8,43200.0,17.4256,17.4314,17.4022,17.4197,43200.0
2010-03-12 13:00:00,29.8,29.81,29.79,29.8,23400.0,17.4197,17.4256,17.4139,17.4197,23400.0
2010-03-12 13:10:00,29.8,29.82,29.79,29.82,88700.0,17.4197,17.4314,17.4139,17.4314,88700.0
2010-03-12 13:20:00,29.82,29.83,29.81,29.83,15700.0,17.4314,17.4373,17.4256,17.4373,15700.0
2010-03-12 13:30:00,29.83,29.83,29.82,29.83,16100.0,17.4373,17.4373,17.4314,17.4373,16100.0
2010-03-12 13:40:00,29.83,29.84,29.83,29.84,53600.0,17.4373,17.4431,17.4373,17.4431,53600.0
2010-03-12 13:50:00,29.83,29.84,29.81,29.84,36400.0,17.4373,17.4431,17.4256,17.4431,36400.0
2010-03-12 14:00:00,29.84,29.89,29.84,29.88,49900.0,17.4431,17.4723,17.4431,17.4665,49900.0
2010-03-12 14:10:00,29.88,29.89,29.87,29.88,97900.0,17.4665,17.4723,17.4606,17.4665,97900.0
2010-03-12 14:20:00,29.88,29.88,29.85,29.87,34000.0,17.4665,17.4665,17.449,17.4606,34000.0
2010-03-12 14:30:00,29.88,29.88,29.85,29.85,28000.0,17.4665,17.4665,17.449,17.449,28000.0
2010-03-12 14:40:00,29.86,29.88,29.85,29.87,32200.0,17.4548,17.4665,17.449,17.4606,32200.0
2010-03-12 14:50:00,29.86,29.88,29.86,29.87,49500.0,17.4548,17.4665,17.4548,17.4606,49500.0
2010-03-12 15:00:00,29.88,29.88,29.86,29.87,57500.0,17.4665,17.4665,17.4548,17.4606,57500.0
2010-03-12 15:10:00,29.87,29.88,29.84,29.84,388600.0,17.4606,17.4665,17.4431,17.4431,388600.0
2010-03-12 15:20:00,29.85,29.86,29.82,29.83,102800.0,17.449,17.4548,17.4314,17.4373,102800.0
2010-03-12 15:30:00,29.83,29.84,29.82,29.83,64500.0,17.4373,17.4431,17.4314,17.4373,64500.0
2010-03-12 15:40:00,29.83,29.83,29.8,29.83,277600.0,17.4373,17.4373,17.4197,17.4373,277600.0
2010-03-12 15:50:00,29.83,29.85,29.81,29.83,817800.0,17.4373,17.449,17.4256,17.4373,817800.0
2010-03-15 09:30:00,29.82,29.9,29.78,29.81,217900.0,17.4314,17.4782,17.408,17.4256,217900.0
2010-03-15 09:40:00,29.8,29.86,29.77,29.85,198800.0,17.4197,17.4548,17.4022,17.449,198800.0
2010-03-15 09:50:00,29.87,29.88,29.81,29.82,53300.0,17.4606,17.4665,17.4256,17.4314,53300.0
2010-03-15 10:00:00,29.8,29.88,29.78,29.87,66900.0,17.4197,17.4665,17.408,17.4606,66900.0
2010-03-15 10:10:00,29.87,29.88,29.85,29.88,71400.0,17.4606,17.4665,17.449,17.4665,71400.0
2010-03-15 10:20:00,29.88,29.91,29.86,29.89,127400.0,17.4665,17.484,17.4548,17.4723,127400.0
2010-03-15 10:30:00,29.89,29.9,29.85,29.89,58700.0,17.4723,17.4782,17.449,17.4723,58700.0
2010-03-15 10:40:00,29.89,29.9,29.83,29.84,91600.0,17.4723,17.4782,17.4373,17.4431,91600.0
2010-03-15 10:50:00,29.85,29.9,29.84,29.9,114800.0,17.449,17.4782,17.4431,17.4782,114800.0
2010-03-15 11:00:00,29.89,29.91,29.82,29.83,218900.0,17.4723,17.484,17.4314,17.4373,218900.0
2010-03-15 11:10:00,29.83,29.84,29.8,29.82,31000.0,17.4373,17.4431,17.4197,17.4314,31000.0
2010-03-15 11:20:00,29.81,29.81,29.77,29.79,157800.0,17.4256,17.4256,17.4022,17.4139,157800.0
2010-03-15 11:30:00,29.79,29.81,29.75,29.81,95400.0,17.4139,17.4256,17.3905,17.4256,95400.0
2010-03-15 11:40:00,29.82,29.82,29.8,29.81,19100.0,17.4314,17.4314,17.4197,17.4256,19100.0
2010-03-15 11:50:00,29.81,29.84,29.79,29.84,71100.0,17.4256,17.4431,17.4139,17.4431,71100.0
2010-03-15 12:00:00,29.83,29.83,29.77,29.79,49700.0,17.4373,17.4373,17.4022,17.4139,49700.0
2010-03-15 12:10:00,29.8,29.82,29.79,29.8,19000.0,17.4197,17.4314,17.4139,17.4197,19000.0
2010-03-15 12:20:00,29.81,29.81,29.78,29.8,42800.0,17.4256,17.4256,17.408,17.4197,42800.0
2010-03-15 12:30:00,29.8,29.81,29.77,29.8,98700.0,17.4197,17.4256,17.4022,17.4197,98700.0
2010-03-15 12:40:00,29.8,29.82,29.8,29.81,51400.0,17.4197,17.4314,17.4197,17.4256,51400.0
2010-03-15 12:50:00,29.8,29.82,29.8,29.8,40900.0,17.4197,17.4314,17.4197,17.4197,40900.0
2010-03-15 13:00:00,29.81,29.82,29.8,29.8,48000.0,17.4256,17.4314,17.4197,17.4197,48000.0
2010-03-15 13:10:00,29.8,29.81,29.78,29.79,20200.0,17.4197,17.4256,17.408,17.4139,20200.0
2010-03-15 13:20:00,29.79,29.8,29.77,29.77,33600.0,17.4139,17.4197,17.4022,17.4022,33600.0
2010-03-15 13:30:00,29.78,29.79,29.77,29.79,15500.0,17.408,17.4139,17.4022,17.4139,15500.0
2010-03-15 13:40:00,29.79,29.81,29.78,29.81,20000.0,17.4139,17.4256,17.408,17.4256,20000.0
2010-03-15 13:50:00,29.81,29.81,29.79,29.8,18000.0,17.4256,17.4256,17.4139,17.4197,18000.0
2010-03-15 14:00:00,29.8,29.8,29.78,29.79,55100.0,17.4197,17.4197,17.408,17.4139,55100.0
2010-03-15 14:10:00,29.79,29.81,29.78,29.81,176600.0,17.4139,17.4256,17.408,17.4256,176600.0
2010-03-15 14:20:00,29.81,29.81,29.8,29.81,19600.0,17.4256,17.4256,17.4197,17.4256,19600.0
2010-03-15 14:30:00,29.8,29.81,29.78,29.8,62300.0,17.4197,17.4256,17.408,17.4197,62300.0
2010-03-15 14:40:00,29.81,29.84,29.8,29.82,35300.0,17.4256,17.4431,17.4197,17.4314,35300.0
2010-03-15 14:50:00,29.82,29.85,29.82,29.83,29200.0,17.4314,17.449,17.4314,17.4373,29200.0
2010-03-15 15:00:00,29.83,29.84,29.81,29.82,65300.0,17.4373,17.4431,17.4256,17.4314,65300.0
2010-03-15 15:10:00,29.83,29.87,29.82,29.86,180300.0,17.4373,17.4606,17.4314,17.4548,180300.0
2010-03-15 15:20:00,29.86,29.91,29.85,29.91,75800.0,17.4548,17.484,17.449,17.484,75800.0
2010-03-15 15:30:00,29.9,29.92,29.89,29.9,93800.0,17.4782,17.4899,17.4723,17.4782,93800.0
2010-03-15 15:40:00,29.9,29.97,29.9,29.96,389100.0,17.4782,17.5191,17.4782,17.5133,389100.0
2010-03-15 15:50:00,29.96,29.96,29.94,29.95,461600.0,17.5133,17.5133,17.5016,17.5074,461600.0
2010-03-16 09:30:00,29.91,30.08,29.91,29.97,104200.0,17.484,17.5834,17.484,17.5191,104200.0
2010-03-16 09:40:00,29.96,29.98,29.91,29.92,204300.0,17.5133,17.5249,17.484,17.4899,204300.0
2010-03-16 09:50:00,29.91,29.97,29.89,29.97,169400.0,17.484,17.5191,17.4723,17.5191,169400.0
2010-03-16 10:00:00,29.97,30.03,29.96,30.02,68700.0,17.5191,17.5542,17.5133,17.5483,68700.0
2010-03-16 10:10:00,30.02,30.05,30.0,30.0,129900.0,17.5483,17.5659,17.5366,17.5366,129900.0
2010-03-16 10:20:00,30.0,30.04,29.98,30.03,190200.0,17.5366,17.56,17.5249,17.5542,190200.0
2010-03-16 10:30:00,30.04,30.08,30.04,30.06,163600.0,17.56,17.5834,17.56,17.5717,163600.0
2010-03-16 10:40:00,30.06,30.07,30.04,30.05,245300.0,17.5717,17.5776,17.56,17.5659,245300.0
2010-03-16 10:50:00,30.05,30.12,30.04,30.09,173800.0,17.5659,17.6068,17.56,17.5892,173800.0
2010-03-16 11:00:00,30.1,30.14,30.09,30.13,73600.0,17.5951,17.6185,17.5892,17.6126,73600.0
2010-03-16 11:10:00,30.12,30.16,30.11,30.16,50700.0,17.6068,17.6302,17.6009,17.6302,50700.0
2010-03-16 11:20:00,30.16,30.18,30.15,30.17,55100.0,17.6302,17.6419,17.6243,17.636,55100.0
2010-03-16 11:30:00,30.17,30.2,30.15,30.19,65200.0,17.636,17.6535,17.6243,17.6477,65200.0
2010-03-16 11:40:00,30.19,30.21,30.19,30.21,93200.0,17.6477,17.6594,17.6477,17.6594,93200.0
2010-03-16 11:50:00,30.21,30.21,30.16,30.16,187900.0,17.6594,17.6594,17.6302,17.6302,187900.0
2010-03-16 12:00:00,30.16,30.18,30.15,30.18,41500.0,17.6302,17.6419,17.6243,17.6419,41500.0
2010-03-16 12:10:00,30.18,30.19,30.16,30.16,71500.0,17.6419,17.6477,17.6302,17.6302,71500.0
2010-03-16 12:20:00,30.16,30.18,30.15,30.16,51600.0,17.6302,17.6419,17.6243,17.6302,51600.0
2010-03-16 12:30:00,30.16,30.18,30.16,30.16,131000.0,17.6302,17.6419,17.6302,17.6302,131000.0
2010-03-16 12:40:00,30.17,30.17,30.15,30.15,31900.0,17.636,17.636,17.6243,17.6243,31900.0
2010-03-16 12:50:00,30.15,30.17,30.15,30.17,31400.0,17.6243,17.636,17.6243,17.636,31400.0
2010-03-16 13:00:00,30.17,30.18,30.16,30.18,50400.0,17.636,17.6419,17.6302,17.6419,50400.0
2010-03-16 13:10:00,30.17,30.18,30.15,30.16,30800.0,17.636,17.6419,17.6243,17.6302,30800.0
2010-03-16 13:20:00,30.16,30.17,30.15,30.17,39000.0,17.6302,17.636,17.6243,17.636,39000.0
2010-03-16 13:30:00,30.16,30.17,30.16,30.17,21400.0,17.6302,17.636,17.6302,17.636,21400.0
2010-03-16 13:40:00,30.17,30.17,30.15,30.15,53600.0,17.636,17.636,17.6243,17.6243,53600.0
2010-03-16 13:50:00,30.16,30.16,30.12,30.16,128500.0,17.6302,17.6302,17.6068,17.6302,128500.0
2010-03-16 14:00:00,30.15,30.16,30.1,30.1,64300.0,17.6243,17.6302,17.5951,17.5951,64300.0
2010-03-16 14:10:00,30.1,30.19,30.09,30.16,172200.0,17.5951,17.6477,17.5892,17.6302,172200.0
2010-03-16 14:20:00,30.16,30.23,30.16,30.18,195400.0,17.6302,17.6711,17.6302,17.6419,195400.0
2010-03-16 14:30:00,30.19,30.19,30.12,30.14,126400.0,17.6477,17.6477,17.6068,17.6185,126400.0
2010-03-16 14:40:00,30.13,30.15,30.1,30.12,182200.0,17.6126,17.6243,17.5951,17.6068,182200.0
2010-03-16 14:50:00,30.11,30.17,30.1,30.17,184500.0,17.6009,17.636,17.5951,17.636,184500.0
2010-03-16 15:00:00,30.17,30.2,30.16,30.18,518500.0,17.636,17.6535,17.6302,17.6419,518500.0
2010-03-16 15:10:00,30.18,30.25,30.18,30.23,105800.0,17.6419,17.6828,17.6419,17.6711,105800.0
2010-03-16 15:20:00,30.24,30.25,30.21,30.25,171700.0,17.6769,17.6828,17.6594,17.6828,171700.0
2010-03-16 15:30:00,30.24,30.26,30.22,30.25,182900.0,17.6769,17.6886,17.6652,17.6828,182900.0
2010-03-16 15:40:00,30.25,30.27,30.23,30.26,216100.0,17.6828,17.6945,17.6711,17.6886,216100.0
2010-03-16 15:50:00,30.25,30.32,30.25,30.28,633700.0,17.6828,17.7237,17.6828,17.7003,633700.0
2010-03-17 09:30:00,30.38,30.39,30.25,30.28,151400.0,17.7588,17.7646,17.6828,17.7003,151400.0
2010-03-17 09:40:00,30.28,30.3,30.24,30.26,97700.0,17.7003,17.712,17.6769,17.6886,97700.0
2010-03-17 09:50:00,30.26,30.35,30.24,30.35,73300.0,17.6886,17.7412,17.6769,17.7412,73300.0
2010-03-17 10:00:00,30.35,30.37,30.34,30.37,75400.0,17.7412,17.7529,17.7354,17.7529,75400.0
2010-03-17 10:10:00,30.37,30.37,30.34,30.37,73500.0,17.7529,17.7529,17.7354,17.7529,73500.0
2010-03-17 10:20:00,30.37,30.37,30.29,30.29,75500.0,17.7529,17.7529,17.7062,17.7062,75500.0
2010-03-17 10:30:00,30.3,30.33,30.3,30.31,60500.0,17.712,17.7295,17.712,17.7178,60500.0
2010-03-17 10:40:00,30.31,30.35,30.3,30.32,248500.0,17.7178,17.7412,17.712,17.7237,248500.0
2010-03-17 10:50:00,30.32,30.33,30.3,30.33,46800.0,17.7237,17.7295,17.712,17.7295,46800.0
2010-03-17 11:00:00,30.32,30.36,30.32,30.34,189300.0,17.7237,17.7471,17.7237,17.7354,189300.0
2010-03-17 11:10:00,30.33,30.36,30.32,30.35,187100.0,17.7295,17.7471,17.7237,17.7412,187100.0
2010-03-17 11:20:00,30.36,30.38,30.36,30.37,95900.0,17.7471,17.7588,17.7471,17.7529,95900.0
2010-03-17 11:30:00,30.37,30.38,30.33,30.33,258600.0,17.7529,17.7588,17.7295,17.7295,258600.0
2010-03-17 11:40:00,30.33,30.36,30.31,30.33,458000.0,17.7295,17.7471,17.7178,17.7295,458000.0
2010-03-17 11:50:00,30.33,30.35,30.29,30.3,48800.0,17.7295,17.7412,17.7062,17.712,48800.0
2010-03-17 12:00:00,30.3,30.34,30.29,30.34,66100.0,17.712,17.7354,17.7062,17.7354,66100.0
2010-03-17 12:10:00,30.33,30.35,30.32,30.34,218700.0,17.7295,17.7412,17.7237,17.7354,218700.0
2010-03-17 12:20:00,30.35,30.35,30.32,30.32,48500.0,17.7412,17.7412,17.7237,17.7237,48500.0
2010-03-17 12:30:00,30.32,30.33,30.3,30.31,103800.0,17.7237,17.7295,17.712,17.7178,103800.0
2010-03-17 12:40:00,30.32,30.34,30.31,30.33,148400.0,17.7237,17.7354,17.7178,17.7295,148400.0
2010-03-17 12:50:00,30.33,30.34,30.32,30.33,32100.0,17.7295,17.7354,17.7237,17.7295,32100.0
2010-03-17 13:00:00,30.33,30.33,30.31,30.32,45500.0,17.7295,17.7295,17.7178,17.7237,45500.0
2010-03-17 13:10:00,30.31,30.33,30.31,30.33,271400.0,17.7178,17.7295,17.7178,17.7295,271400.0
2010-03-17 13:20:00,30.33,30.34,30.31,30.32,73400.0,17.7295,17.7354,17.7178,17.7237,73400.0
2010-03-17 13:30:00,30.33,30.38,30.32,30.37,108400.0,17.7295,17.7588,17.7237,17.7529,108400.0
2010-03-17 13:40:00,30.38,30.38,30.33,30.35,155900.0,17.7588,17.7588,17.7295,17.7412,155900.0
2010-03-17 13:50:00,30.35,30.38,30.34,30.38,91100.0,17.7412,17.7588,17.7354,17.7588,91100.0
2010-03-17 14:00:00,30.38,30.38,30.36,30.38,26400.0,17.7588,17.7588,17.7471,17.7588,26400.0
2010-03-17 14:10:00,30.37,30.41,30.37,30.41,56400.0,17.7529,17.7763,17.7529,17.7763,56400.0
2010-03-17 14:20:00,30.41,30.44,30.4,30.44,105100.0,17.7763,17.7938,17.7705,17.7938,105100.0
2010-03-17 14:30:00,30.43,30.45,30.41,30.42,77300.0,17.788,17.7997,17.7763,17.7821,77300.0
2010-03-17 14:40:00,30.42,30.43,30.41,30.41,57300.0,17.7821,17.788,17.7763,17.7763,57300.0
2010-03-17 14:50:00,30.41,30.42,30.37,30.37,73400.0,17.7763,17.7821,17.7529,17.7529,73400.0
2010-03-17 15:00:00,30.37,30.39,30.36,30.38,192100.0,17.7529,17.7646,17.7471,17.7588,192100.0
2010-03-17 15:10:00,30.38,30.38,30.3,30.3,204200.0,17.7588,17.7588,17.712,17.712,204200.0
2010-03-17 15:20:00,30.3,30.34,30.29,30.34,616500.0,17.712,17.7354,17.7062,17.7354,616500.0
2010-03-17 15:30:00,30.34,30.36,30.32,30.35,259700.0,17.7354,17.7471,17.7237,17.7412,259700.0
2010-03-17 15:40:00,30.35,30.38,30.34,30.37,236600.0,17.7412,17.7588,17.7354,17.7529,236600.0
2010-03-17 15:50:00,30.38,30.4,30.35,30.39,402900.0,17.7588,17.7705,17.7412,17.7646,402900.0
2010-03-18 09:30:00,30.34,30.5,30.34,30.4,231100.0,17.7354,17.8289,17.7354,17.7705,231100.0
2010-03-18 09:40:00,30.41,30.44,30.37,30.38,264800.0,17.7763,17.7938,17.7529,17.7588,264800.0
2010-03-18 09:50:00,30.38,30.4,30.35,30.39,123200.0,17.7588,17.7705,17.7412,17.7646,123200.0
2010-03-18 10:00:00,30.39,30.41,30.36,30.36,138000.0,17.7646,17.7763,17.7471,17.7471,138000.0
2010-03-18 10:10:00,30.36,30.36,30.31,30.33,179400.0,17.7471,17.7471,17.7178,17.7295,179400.0
2010-03-18 10:20:00,30.32,30.34,30.31,30.31,62300.0,17.7237,17.7354,17.7178,17.7178,62300.0
2010-03-18 10:30:00,30.31,30.32,30.25,30.26,36700.0,17.7178,17.7237,17.6828,17.6886,36700.0
2010-03-18 10:40:00,30.25,30.26,30.23,30.23,78900.0,17.6828,17.6886,17.6711,17.6711,78900.0
2010-03-18 10:50:00,30.24,30.27,30.22,30.27,75700.0,17.6769,17.6945,17.6652,17.6945,75700.0
2010-03-18 11:00:00,30.26,30.27,30.25,30.27,72000.0,17.6886,17.6945,17.6828,17.6945,72000.0
2010-03-18 11:10:00,30.26,30.32,30.25,30.31,88000.0,17.6886,17.7237,17.6828,17.7178,88000.0
2010-03-18 11:20:00,30.3,30.31,30.26,30.27,65300.0,17.712,17.7178,17.6886,17.6945,65300.0
2010-03-18 11:30:00,30.27,30.29,30.25,30.25,58600.0,17.6945,17.7062,17.6828,17.6828,58600.0
2010-03-18 11:40:00,30.25,30.26,30.2,30.21,98200.0,17.6828,17.6886,17.6535,17.6594,98200.0
2010-03-18 11:50:00,30.21,30.21,30.2,30.2,35400.0,17.6594,17.6594,17.6535,17.6535,35400.0
2010-03-18 12:00:00,30.2,30.24,30.19,30.24,180000.0,17.6535,17.6769,17.6477,17.6769,180000.0
2010-03-18 12:10:00,30.24,30.26,30.23,30.23,457500.0,17.6769,17.6886,17.6711,17.6711,457500.0
2010-03-18 12:20:00,30.23,30.24,30.21,30.23,86500.0,17.6711,17.6769,17.6594,17.6711,86500.0
2010-03-18 12:30:00,30.23,30.24,30.19,30.19,53600.0,17.6711,17.6769,17.6477,17.6477,53600.0
2010-03-18 12:40:00,30.2,30.21,30.18,30.2,66500.0,17.6535,17.6594,17.6419,17.6535,66500.0
2010-03-18 12:50:00,30.19,30.2,30.18,30.18,7600.0,17.6477,17.6535,17.6419,17.6419,7600.0
2010-03-18 13:00:00,30.19,30.25,30.18,30.25,45900.0,17.6477,17.6828,17.6419,17.6828,45900.0
2010-03-18 13:10:00,30.25,30.26,30.24,30.25,28500.0,17.6828,17.6886,17.6769,17.6828,28500.0
2010-03-18 13:20:00,30.25,30.25,30.24,30.24,19100.0,17.6828,17.6828,17.6769,17.6769,19100.0
2010-03-18 13:30:00,30.24,30.27,30.24,30.27,38800.0,17.6769,17.6945,17.6769,17.6945,38800.0
2010-03-18 13:40:00,30.27,30.27,30.26,30.27,44700.0,17.6945,17.6945,17.6886,17.6945,44700.0
2010-03-18 13:50:00,30.26,30.27,30.25,30.27,114700.0,17.6886,17.6945,17.6828,17.6945,114700.0
2010-03-18 14:00:00,30.27,30.29,30.25,30.27,91200.0,17.6945,17.7062,17.6828,17.6945,91200.0
2010-03-18 14:10:00,30.27,30.28,30.26,30.27,60500.0,17.6945,17.7003,17.6886,17.6945,60500.0
2010-03-18 14:20:00,30.26,30.29,30.26,30.29,36700.0,17.6886,17.7062,17.6886,17.7062,36700.0
2010-03-18 14:30:00,30.29,30.32,30.28,30.32,82800.0,17.7062,17.7237,17.7003,17.7237,82800.0
2010-03-18 14:40:00,30.31,30.32,30.27,30.28,51700.0,17.7178,17.7237,17.6945,17.7003,51700.0
2010-03-18 14:50:00,30.28,30.29,30.25,30.25,77700.0,17.7003,17.7062,17.6828,17.6828,77700.0
2010-03-18 15:00:00,30.26,30.26,30.24,30.25,54500.0,17.6886,17.6886,17.6769,17.6828,54500.0
2010-03-18 15:10:00,30.25,30.25,30.22,30.23,76800.0,17.6828,17.6828,17.6652,17.6711,76800.0
2010-03-18 15:20:00,30.22,30.27,30.22,30.27,198900.0,17.6652,17.6945,17.6652,17.6945,198900.0
2010-03-18 15:30:00,30.27,30.28,30.25,30.26,87500.0,17.6945,17.7003,17.6828,17.6886,87500.0
2010-03-18 15:40:00,30.26,30.3,30.24,30.27,229000.0,17.6886,17.712,17.6769,17.6945,229000.0
2010-03-18 15:50:00,30.27,30.29,30.26,30.28,420300.0,17.6945,17.7062,17.6886,17.7003,420300.0
2010-03-19 09:30:00,30.08,30.17,30.0,30.14,271100.0,17.7398,17.7929,17.6927,17.7752,271100.0
2010-03-19 09:40:00,30.14,30.15,30.1,30.11,205800.0,17.7752,17.7811,17.7516,17.7575,205800.0
2010-03-19 09:50:00,30.11,30.12,30.08,30.1,99100.0,17.7575,17.7634,17.7398,17.7516,99100.0
2010-03-19 10:00:00,30.1,30.11,30.01,30.02,155700.0,17.7516,17.7575,17.6986,17.7045,155700.0
2010-03-19 10:10:00,30.02,30.05,29.99,30.05,137700.0,17.7045,17.7222,17.6868,17.7222,137700.0
2010-03-19 10:20:00,30.05,30.05,29.97,30.0,308700.0,17.7222,17.7222,17.675,17.6927,308700.0
2010-03-19 10:30:00,30.01,30.01,29.98,30.0,242600.0,17.6986,17.6986,17.6809,17.6927,242600.0
2010-03-19 10:40:00,30.0,30.05,29.99,30.04,230500.0,17.6927,17.7222,17.6868,17.7163,230500.0
2010-03-19 10:50:00,30.04,30.04,30.02,30.03,68600.0,17.7163,17.7163,17.7045,17.7104,68600.0
2010-03-19 11:00:00,30.03,30.05,30.02,30.02,68100.0,17.7104,17.7222,17.7045,17.7045,68100.0
2010-03-19 11:10:00,30.02,30.03,29.97,29.98,109000.0,17.7045,17.7104,17.675,17.6809,109000.0
2010-03-19 11:20:00,29.99,30.01,29.97,29.97,62000.0,17.6868,17.6986,17.675,17.675,62000.0
2010-03-19 11:30:00,29.97,29.98,29.95,29.96,68000.0,17.675,17.6809,17.6632,17.6691,68000.0
2010-03-19 11:40:00,29.96,29.97,29.95,29.96,81100.0,17.6691,17.675,17.6632,17.6691,81100.0
2010-03-19 11:50:00,29.96,29.98,29.94,29.94,132600.0,17.6691,17.6809,17.6573,17.6573,132600.0
2010-03-19 12:00:00,29.94,29.95,29.93,29.94,149200.0,17.6573,17.6632,17.6514,17.6573,149200.0
2010-03-19 12:10:00,29.93,29.94,29.88,29.88,184900.0,17.6514,17.6573,17.6219,17.6219,184900.0
2010-03-19 12:20:00,29.88,29.93,29.87,29.91,171400.0,17.6219,17.6514,17.616,17.6396,171400.0
2010-03-19 12:30:00,29.9,29.91,29.88,29.89,63700.0,17.6337,17.6396,17.6219,17.6278,63700.0
2010-03-19 12:40:00,29.89,29.92,29.89,29.91,77900.0,17.6278,17.6455,17.6278,17.6396,77900.0
2010-03-19 12:50:00,29.91,29.92,29.89,29.9,52700.0,17.6396,17.6455,17.6278,17.6337,52700.0
2010-03-19 13:00:00,29.9,29.94,29.9,29.93,79200.0,17.6337,17.6573,17.6337,17.6514,79200.0
2010-03-19 13:10:00,29.94,29.94,29.91,29.91,98000.0,17.6573,17.6573,17.6396,17.6396,98000.0
2010-03-19 13:20:00,29.92,29.92,29.88,29.9,59700.0,17.6455,17.6455,17.6219,17.6337,59700.0
2010-03-19 13:30:00,29.9,29.9,29.88,29.89,44400.0,17.6337,17.6337,17.6219,17.6278,44400.0
2010-03-19 13:40:00,29.88,29.9,29.87,29.9,51000.0,17.6219,17.6337,17.616,17.6337,51000.0
2010-03-19 13:50:00,29.9,29.9,29.88,29.88,64100.0,17.6337,17.6337,17.6219,17.6219,64100.0
2010-03-19 14:00:00,29.89,29.89,29.86,29.88,72300.0,17.6278,17.6278,17.6101,17.6219,72300.0
2010-03-19 14:10:00,29.88,29.88,29.84,29.85,103900.0,17.6219,17.6219,17.5983,17.6042,103900.0
2010-03-19 14:20:00,29.85,29.87,29.84,29.86,74400.0,17.6042,17.616,17.5983,17.6101,74400.0
2010-03-19 14:30:00,29.85,29.86,29.83,29.84,98300.0,17.6042,17.6101,17.5924,17.5983,98300.0
2010-03-19 14:40:00,29.83,29.84,29.82,29.83,112900.0,17.5924,17.5983,17.5865,17.5924,112900.0
2010-03-19 14:50:00,29.82,29.83,29.81,29.81,194900.0,17.5865,17.5924,17.5806,17.5806,194900.0
2010-03-19 15:00:00,29.82,29.82,29.8,29.81,187900.0,17.5865,17.5865,17.5747,17.5806,187900.0
2010-03-19 15:10:00,29.81,29.82,29.8,29.81,64700.0,17.5806,17.5865,17.5747,17.5806,64700.0
2010-03-19 15:20:00,29.8,29.81,29.8,29.81,126100.0,17.5747,17.5806,17.5747,17.5806,126100.0
2010-03-19 15:30:00,29.81,29.81,29.75,29.77,274900.0,17.5806,17.5806,17.5452,17.557,274900.0
2010-03-19 15:40:00,29.77,29.91,29.75,29.9,332700.0,17.557,17.6396,17.5452,17.6337,332700.0
2010-03-19 15:50:00,29.91,29.95,29.89,29.95,685400.0,17.6396,17.6632,17.6278,17.6632,685400.0
2010-03-22 09:30:00,29.84,29.86,29.71,29.75,257300.0,17.5983,17.6101,17.5216,17.5452,257300.0
2010-03-22 09:40:00,29.75,29.85,29.73,29.83,237000.0,17.5452,17.6042,17.5334,17.5924,237000.0
2010-03-22 09:50:00,29.83,29.89,29.82,29.86,162200.0,17.5924,17.6278,17.5865,17.6101,162200.0
2010-03-22 10:00:00,29.86,29.87,29.77,29.81,229900.0,17.6101,17.616,17.557,17.5806,229900.0
2010-03-22 10:10:00,29.81,29.85,29.8,29.82,45500.0,17.5806,17.6042,17.5747,17.5865,45500.0
2010-03-22 10:20:00,29.81,29.86,29.81,29.83,116700.0,17.5806,17.6101,17.5806,17.5924,116700.0
2010-03-22 10:30:00,29.83,29.88,29.83,29.83,169600.0,17.5924,17.6219,17.5924,17.5924,169600.0
2010-03-22 10:40:00,29.83,29.85,29.82,29.83,80300.0,17.5924,17.6042,17.5865,17.5924,80300.0
2010-03-22 10:50:00,29.84,29.87,29.83,29.83,111200.0,17.5983,17.616,17.5924,17.5924,111200.0
2010-03-22 11:00:00,29.84,29.84,29.82,29.83,125200.0,17.5983,17.5983,17.5865,17.5924,125200.0
2010-03-22 11:10:00,29.83,29.84,29.8,29.8,154100.0,17.5924,17.5983,17.5747,17.5747,154100.0
2010-03-22 11:20:00,29.81,29.81,29.76,29.76,134100.0,17.5806,17.5806,17.5511,17.5511,134100.0
2010-03-22 11:30:00,29.76,29.78,29.75,29.78,95900.0,17.5511,17.5629,17.5452,17.5629,95900.0
2010-03-22 11:40:00,29.78,29.78,29.75,29.76,46800.0,17.5629,17.5629,17.5452,17.5511,46800.0
2010-03-22 11:50:00,29.76,29.76,29.7,29.71,45700.0,17.5511,17.5511,17.5157,17.5216,45700.0
2010-03-22 12:00:00,29.7,29.71,29.68,29.68,82800.0,17.5157,17.5216,17.5039,17.5039,82800.0
2010-03-22 12:10:00,29.69,29.69,29.66,29.66,120600.0,17.5098,17.5098,17.4921,17.4921,120600.0
2010-03-22 12:20:00,29.67,29.7,29.66,29.7,37700.0,17.498,17.5157,17.4921,17.5157,37700.0
2010-03-22 12:30:00,29.7,29.72,29.69,29.71,39500.0,17.5157,17.5275,17.5098,17.5216,39500.0
2010-03-22 12:40:00,29.71,29.73,29.7,29.72,163200.0,17.5216,17.5334,17.5157,17.5275,163200.0
2010-03-22 12:50:00,29.72,29.74,29.71,29.74,31100.0,17.5275,17.5393,17.5216,17.5393,31100.0
2010-03-22 13:00:00,29.74,29.81,29.74,29.78,152700.0,17.5393,17.5806,17.5393,17.5629,152700.0
2010-03-22 13:10:00,29.79,29.79,29.77,29.77,27000.0,17.5688,17.5688,17.557,17.557,27000.0
2010-03-22 13:20:00,29.77,29.78,29.75,29.76,87200.0,17.557,17.5629,17.5452,17.5511,87200.0
2010-03-22 13:30:00,29.77,29.77,29.75,29.75,64500.0,17.557,17.557,17.5452,17.5452,64500.0
2010-03-22 13:40:00,29.76,29.76,29.73,29.74,158900.0,17.5511,17.5511,17.5334,17.5393,158900.0
2010-03-22 13:50:00,29.74,29.76,29.73,29.75,160600.0,17.5393,17.5511,17.5334,17.5452,160600.0
2010-03-22 14:00:00,29.74,29.75,29.72,29.74,46400.0,17.5393,17.5452,17.5275,17.5393,46400.0
2010-03-22 14:10:00,29.73,29.75,29.73,29.73,85200.0,17.5334,17.5452,17.5334,17.5334,85200.0
2010-03-22 14:20:00,29.73,29.75,29.73,29.75,53600.0,17.5334,17.5452,17.5334,17.5452,53600.0
2010-03-22 14:30:00,29.75,29.77,29.74,29.77,139600.0,17.5452,17.557,17.5393,17.557,139600.0
2010-03-22 14:40:00,29.78,29.78,29.75,29.77,82000.0,17.5629,17.5629,17.5452,17.557,82000.0
2010-03-22 14:50:00,29.76,29.78,29.76,29.77,61800.0,17.5511,17.5629,17.5511,17.557,61800.0
2010-03-22 15:00:00,29.77,29.78,29.74,29.75,75100.0,17.557,17.5629,17.5393,17.5452,75100.0
2010-03-22 15:10:00,29.75,29.78,29.75,29.76,99200.0,17.5452,17.5629,17.5452,17.5511,99200.0
2010-03-22 15:20:00,29.76,29.78,29.75,29.75,60600.0,17.5511,17.5629,17.5452,17.5452,60600.0
2010-03-22 15:30:00,29.76,29.77,29.74,29.75,85300.0,17.5511,17.557,17.5393,17.5452,85300.0
2010-03-22 15:40:00,29.76,29.77,29.75,29.77,247400.0,17.5511,17.557,17.5452,17.557,247400.0
2010-03-22 15:50:00,29.76,29.77,29.74,29.77,697200.0,17.5511,17.557,17.5393,17.557,697200.0
2010-03-23 09:30:00,29.83,29.85,29.73,29.75,176100.0,17.5924,17.6042,17.5334,17.5452,176100.0
2010-03-23 09:40:00,29.74,29.76,29.7,29.71,90600.0,17.5393,17.5511,17.5157,17.5216,90600.0
2010-03-23 09:50:00,29.71,29.74,29.68,29.74,203500.0,17.5216,17.5393,17.5039,17.5393,203500.0
2010-03-23 10:00:00,29.74,29.76,29.69,29.75,134400.0,17.5393,17.5511,17.5098,17.5452,134400.0
2010-03-23 10:10:00,29.75,29.75,29.69,29.75,267000.0,17.5452,17.5452,17.5098,17.5452,267000.0
2010-03-23 10:20:00,29.75,29.78,29.74,29.75,97700.0,17.5452,17.5629,17.5393,17.5452,97700.0
2010-03-23 10:30:00,29.74,29.75,29.73,29.75,60600.0,17.5393,17.5452,17.5334,17.5452,60600.0
2010-03-23 10:40:00,29.74,29.76,29.73,29.75,86700.0,17.5393,17.5511,17.5334,17.5452,86700.0
2010-03-23 10:50:00,29.75,29.77,29.72,29.73,84800.0,17.5452,17.557,17.5275,17.5334,84800.0
2010-03-23 11:00:00,29.72,29.73,29.69,29.72,197400.0,17.5275,17.5334,17.5098,17.5275,197400.0
2010-03-23 11:10:00,29.71,29.73,29.7,29.71,62700.0,17.5216,17.5334,17.5157,17.5216,62700.0
2010-03-23 11:20:00,29.71,29.72,29.7,29.72,70500.0,17.5216,17.5275,17.5157,17.5275,70500.0
2010-03-23 11:30:00,29.72,29.73,29.71,29.72,58100.0,17.5275,17.5334,17.5216,17.5275,58100.0
2010-03-23 11:40:00,29.73,29.76,29.7,29.74,87300.0,17.5334,17.5511,17.5157,17.5393,87300.0
2010-03-23 11:50:00,29.75,29.78,29.75,29.78,31800.0,17.5452,17.5629,17.5452,17.5629,31800.0
2010-03-23 12:00:00,29.77,29.82,29.77,29.81,302300.0,17.557,17.5865,17.557,17.5806,302300.0
2010-03-23 12:10:00,29.81,29.85,29.81,29.82,261000.0,17.5806,17.6042,17.5806,17.5865,261000.0
2010-03-23 12:20:00,29.82,29.82,29.8,29.82,72500.0,17.5865,17.5865,17.5747,17.5865,72500.0
2010-03-23 12:30:00,29.82,29.82,29.78,29.8,54300.0,17.5865,17.5865,17.5629,17.5747,54300.0
2010-03-23 12:40:00,29.8,29.8,29.77,29.78,87700.0,17.5747,17.5747,17.557,17.5629,87700.0
2010-03-23 12:50:00,29.78,29.81,29.78,29.78,46200.0,17.5629,17.5806,17.5629,17.5629,46200.0
2010-03-23 13:00:00,29.79,29.82,29.79,29.8,24600.0,17.5688,17.5865,17.5688,17.5747,24600.0
2010-03-23 13:10:00,29.81,29.81,29.79,29.8,58400.0,17.5806,17.5806,17.5688,17.5747,58400.0
2010-03-23 13:20:00,29.81,29.81,29.79,29.8,85300.0,17.5806,17.5806,17.5688,17.5747,85300.0
2010-03-23 13:30:00,29.79,29.8,29.77,29.78,78700.0,17.5688,17.5747,17.557,17.5629,78700.0
2010-03-23 13:40:00,29.77,29.78,29.73,29.74,116600.0,17.557,17.5629,17.5334,17.5393,116600.0
2010-03-23 13:50:00,29.74,29.75,29.73,29.74,26600.0,17.5393,17.5452,17.5334,17.5393,26600.0
2010-03-23 14:00:00,29.74,29.77,29.73,29.75,81700.0,17.5393,17.557,17.5334,17.5452,81700.0
2010-03-23 14:10:00,29.75,29.8,29.75,29.79,484800.0,17.5452,17.5747,17.5452,17.5688,484800.0
2010-03-23 14:20:00,29.79,29.8,29.78,29.79,131000.0,17.5688,17.5747,17.5629,17.5688,131000.0
2010-03-23 14:30:00,29.78,29.79,29.73,29.74,109600.0,17.5629,17.5688,17.5334,17.5393,109600.0
2010-03-23 14:40:00,29.74,29.76,29.73,29.76,180100.0,17.5393,17.5511,17.5334,17.5511,180100.0
2010-03-23 14:50:00,29.75,29.76,29.72,29.74,55000.0,17.5452,17.5511,17.5275,17.5393,55000.0
2010-03-23 15:00:00,29.74,29.8,29.71,29.79,193100.0,17.5393,17.5747,17.5216,17.5688,193100.0
2010-03-23 15:10:00,29.78,29.81,29.77,29.81,144800.0,17.5629,17.5806,17.557,17.5806,144800.0
2010-03-23 15:20:00,29.81,29.84,29.79,29.82,159700.0,17.5806,17.5983,17.5688,17.5865,159700.0
2010-03-23 15:30:00,29.82,29.86,29.8,29.85,219000.0,17.5865,17.6101,17.5747,17.6042,219000.0
2010-03-23 15:40:00,29.86,29.86,29.83,29.84,608000.0,17.6101,17.6101,17.5924,17.5983,608000.0
2010-03-23 15:50:00,29.84,29.87,29.83,29.86,463300.0,17.5983,17.616,17.5924,17.6101,463300.0
2010-03-24 09:30:00,29.78,29.88,29.66,29.68,259000.0,17.5629,17.6219,17.4921,17.5039,259000.0
2010-03-24 09:40:00,29.68,29.73,29.67,29.72,124900.0,17.5039,17.5334,17.498,17.5275,124900.0
2010-03-24 09:50:00,29.72,29.73,29.7,29.71,110900.0,17.5275,17.5334,17.5157,17.5216,110900.0
2010-03-24 10:00:00,29.71,29.74,29.69,29.73,118300.0,17.5216,17.5393,17.5098,17.5334,118300.0
2010-03-24 10:10:00,29.73,29.76,29.71,29.72,95900.0,17.5334,17.5511,17.5216,17.5275,95900.0
2010-03-24 10:20:00,29.72,29.74,29.69,29.71,72500.0,17.5275,17.5393,17.5098,17.5216,72500.0
2010-03-24 10:30:00,29.71,29.71,29.68,29.69,118300.0,17.5216,17.5216,17.5039,17.5098,118300.0
2010-03-24 10:40:00,29.69,29.7,29.66,29.7,36900.0,17.5098,17.5157,17.4921,17.5157,36900.0
2010-03-24 10:50:00,29.69,29.7,29.67,29.67,54200.0,17.5098,17.5157,17.498,17.498,54200.0
2010-03-24 11:00:00,29.67,29.68,29.65,29.66,53000.0,17.498,17.5039,17.4863,17.4921,53000.0
2010-03-24 11:10:00,29.65,29.66,29.58,29.6,131300.0,17.4863,17.4921,17.445,17.4568,131300.0
2010-03-24 11:20:00,29.6,29.61,29.58,29.61,127200.0,17.4568,17.4627,17.445,17.4627,127200.0
2010-03-24 11:30:00,29.61,29.65,29.61,29.65,45100.0,17.4627,17.4863,17.4627,17.4863,45100.0
2010-03-24 11:40:00,29.64,29.67,29.61,29.64,153800.0,17.4804,17.498,17.4627,17.4804,153800.0
2010-03-24 11:50:00,29.64,29.67,29.63,29.66,273400.0,17.4804,17.498,17.4745,17.4921,273400.0
2010-03-24 12:00:00,29.66,29.69,29.65,29.68,176800.0,17.4921,17.5098,17.4863,17.5039,176800.0
2010-03-24 12:10:00,29.67,29.67,29.64,29.64,62400.0,17.498,17.498,17.4804,17.4804,62400.0
2010-03-24 12:20:00,29.64,29.66,29.62,29.62,305300.0,17.4804,17.4921,17.4686,17.4686,305300.0
2010-03-24 12:30:00,29.63,29.66,29.62,29.65,446100.0,17.4745,17.4921,17.4686,17.4863,446100.0
2010-03-24 12:40:00,29.65,29.7,29.65,29.68,52000.0,17.4863,17.5157,17.4863,17.5039,52000.0
2010-03-24 12:50:00,29.68,29.7,29.64,29.67,153800.0,17.5039,17.5157,17.4804,17.498,153800.0
2010-03-24 13:00:00,29.66,29.69,29.59,29.63,288200.0,17.4921,17.5098,17.4509,17.4745,288200.0
2010-03-24 13:10:00,29.64,29.66,29.59,29.59,56500.0,17.4804,17.4921,17.4509,17.4509,56500.0
2010-03-24 13:20:00,29.59,29.62,29.58,29.61,50000.0,17.4509,17.4686,17.445,17.4627,50000.0
2010-03-24 13:30:00,29.61,29.66,29.61,29.62,175100.0,17.4627,17.4921,17.4627,17.4686,175100.0
2010-03-24 13:40:00,29.62,29.63,29.57,29.58,178400.0,17.4686,17.4745,17.4391,17.445,178400.0
2010-03-24 13:50:00,29.58,29.6,29.56,29.58,191600.0,17.445,17.4568,17.4332,17.445,191600.0
2010-03-24 14:00:00,29.59,29.61,29.58,29.59,245900.0,17.4509,17.4627,17.445,17.4509,245900.0
2010-03-24 14:10:00,29.58,29.61,29.58,29.6,90700.0,17.445,17.4627,17.445,17.4568,90700.0
2010-03-24 14:20:00,29.59,29.61,29.57,29.57,102400.0,17.4509,17.4627,17.4391,17.4391,102400.0
2010-03-24 14:30:00,29.57,29.59,29.56,29.57,111800.0,17.4391,17.4509,17.4332,17.4391,111800.0
2010-03-24 14:40:00,29.57,29.61,29.57,29.57,56200.0,17.4391,17.4627,17.4391,17.4391,56200.0
2010-03-24 14:50:00,29.57,29.59,29.56,29.57,181700.0,17.4391,17.4509,17.4332,17.4391,181700.0
2010-03-24 15:00:00,29.57,29.62,29.56,29.59,128200.0,17.4391,17.4686,17.4332,17.4509,128200.0
2010-03-24 15:10:00,29.59,29.6,29.56,29.57,191000.0,17.4509,17.4568,17.4332,17.4391,191000.0
2010-03-24 15:20:00,29.58,29.6,29.56,29.56,129100.0,17.445,17.4568,17.4332,17.4332,129100.0
2010-03-24 15:30:00,29.56,29.65,29.56,29.63,133400.0,17.4332,17.4863,17.4332,17.4745,133400.0
2010-03-24 15:40:00,29.63,29.64,29.58,29.59,105500.0,17.4745,17.4804,17.445,17.4509,105500.0
2010-03-24 15:50:00,29.59,29.59,29.56,29.56,720300.0,17.4509,17.4509,17.4332,17.4332,720300.0
2010-03-25 09:30:00,29.58,29.71,29.56,29.66,219900.0,17.445,17.5216,17.4332,17.4921,219900.0
2010-03-25 09:40:00,29.66,29.71,29.64,29.65,73300.0,17.4921,17.5216,17.4804,17.4863,73300.0
2010-03-25 09:50:00,29.65,29.67,29.6,29.6,232600.0,17.4863,17.498,17.4568,17.4568,232600.0
2010-03-25 10:00:00,29.6,29.61,29.5,29.53,334500.0,17.4568,17.4627,17.3978,17.4155,334500.0
2010-03-25 10:10:00,29.52,29.55,29.5,29.51,180500.0,17.4096,17.4273,17.3978,17.4037,180500.0
2010-03-25 10:20:00,29.52,29.55,29.49,29.49,304300.0,17.4096,17.4273,17.3919,17.3919,304300.0
2010-03-25 10:30:00,29.49,29.5,29.47,29.48,64400.0,17.3919,17.3978,17.3801,17.386,64400.0
2010-03-25 10:40:00,29.49,29.51,29.45,29.49,99200.0,17.3919,17.4037,17.3683,17.3919,99200.0
2010-03-25 10:50:00,29.49,29.49,29.44,29.46,100800.0,17.3919,17.3919,17.3624,17.3742,100800.0
2010-03-25 11:00:00,29.45,29.48,29.44,29.46,65900.0,17.3683,17.386,17.3624,17.3742,65900.0
2010-03-25 11:10:00,29.45,29.53,29.45,29.52,313200.0,17.3683,17.4155,17.3683,17.4096,313200.0
2010-03-25 11:20:00,29.52,29.53,29.5,29.53,99700.0,17.4096,17.4155,17.3978,17.4155,99700.0
2010-03-25 11:30:00,29.53,29.57,29.53,29.57,39700.0,17.4155,17.4391,17.4155,17.4391,39700.0
2010-03-25 11:40:00,29.56,29.57,29.55,29.55,201700.0,17.4332,17.4391,17.4273,17.4273,201700.0
2010-03-25 11:50:00,29.55,29.55,29.5,29.5,793400.0,17.4273,17.4273,17.3978,17.3978,793400.0
2010-03-25 12:00:00,29.49,29.5,29.48,29.49,357900.0,17.3919,17.3978,17.386,17.3919,357900.0
2010-03-25 12:10:00,29.49,29.49,29.44,29.45,659000.0,17.3919,17.3919,17.3624,17.3683,659000.0
2010-03-25 12:20:00,29.45,29.45,29.42,29.44,314400.0,17.3683,17.3683,17.3506,17.3624,314400.0
2010-03-25 12:30:00,29.44,29.46,29.43,29.46,432100.0,17.3624,17.3742,17.3565,17.3742,432100.0
2010-03-25 12:40:00,29.46,29.49,29.46,29.47,371500.0,17.3742,17.3919,17.3742,17.3801,371500.0
2010-03-25 12:50:00,29.46,29.47,29.45,29.45,304900.0,17.3742,17.3801,17.3683,17.3683,304900.0
2010-03-25 13:00:00,29.46,29.47,29.44,29.45,708600.0,17.3742,17.3801,17.3624,17.3683,708600.0
2010-03-25 13:10:00,29.45,29.46,29.45,29.46,69400.0,17.3683,17.3742,17.3683,17.3742,69400.0
2010-03-25 13:20:00,29.46,29.48,29.45,29.46,80300.0,17.3742,17.386,17.3683,17.3742,80300.0
2010-03-25 13:30:00,29.46,29.47,29.44,29.44,395500.0,17.3742,17.3801,17.3624,17.3624,395500.0
2010-03-25 13:40:00,29.45,29.45,29.43,29.45,254300.0,17.3683,17.3683,17.3565,17.3683,254300.0
2010-03-25 13:50:00,29.45,29.45,29.41,29.43,263300.0,17.3683,17.3683,17.3447,17.3565,263300.0
2010-03-25 14:00:00,29.43,29.44,29.42,29.44,145900.0,17.3565,17.3624,17.3506,17.3624,145900.0
2010-03-25 14:10:00,29.43,29.45,29.42,29.44,218100.0,17.3565,17.3683,17.3506,17.3624,218100.0
2010-03-25 14:20:00,29.43,29.45,29.4,29.42,146600.0,17.3565,17.3683,17.3388,17.3506,146600.0
2010-03-25 14:30:00,29.41,29.42,29.4,29.4,82000.0,17.3447,17.3506,17.3388,17.3388,82000.0
2010-03-25 14:40:00,29.4,29.41,29.38,29.38,135200.0,17.3388,17.3447,17.327,17.327,135200.0
2010-03-25 14:50:00,29.39,29.43,29.37,29.43,175700.0,17.3329,17.3565,17.3211,17.3565,175700.0
2010-03-25 15:00:00,29.42,29.48,29.42,29.47,461600.0,17.3506,17.386,17.3506,17.3801,461600.0
2010-03-25 15:10:00,29.47,29.49,29.46,29.47,198100.0,17.3801,17.3919,17.3742,17.3801,198100.0
2010-03-25 15:20:00,29.47,29.48,29.44,29.44,55400.0,17.3801,17.386,17.3624,17.3624,55400.0
2010-03-25 15:30:00,29.45,29.45,29.4,29.4,219300.0,17.3683,17.3683,17.3388,17.3388,219300.0
2010-03-25 15:40:00,29.39,29.43,29.36,29.36,352400.0,17.3329,17.3565,17.3152,17.3152,352400.0
2010-03-25 15:50:00,29.36,29.38,29.35,29.37,713500.0,17.3152,17.327,17.3093,17.3211,713500.0
2010-03-26 09:30:00,29.37,29.46,29.37,29.38,56900.0,17.3211,17.3742,17.3211,17.327,56900.0
2010-03-26 09:40:00,29.38,29.38,29.3,29.34,209100.0,17.327,17.327,17.2798,17.3034,209100.0
2010-03-26 09:50:00,29.35,29.36,29.31,29.33,104100.0,17.3093,17.3152,17.2857,17.2975,104100.0
2010-03-26 10:00:00,29.33,29.41,29.33,29.4,273700.0,17.2975,17.3447,17.2975,17.3388,273700.0
2010-03-26 10:10:00,29.4,29.42,29.39,29.4,212200.0,17.3388,17.3506,17.3329,17.3388,212200.0
2010-03-26 10:20:00,29.4,29.44,29.37,29.42,219000.0,17.3388,17.3624,17.3211,17.3506,219000.0
2010-03-26 10:30:00,29.42,29.49,29.42,29.47,410200.0,17.3506,17.3919,17.3506,17.3801,410200.0
2010-03-26 10:40:00,29.47,29.49,29.46,29.49,110300.0,17.3801,17.3919,17.3742,17.3919,110300.0
2010-03-26 10:50:00,29.49,29.49,29.45,29.47,217700.0,17.3919,17.3919,17.3683,17.3801,217700.0
2010-03-26 11:00:00,29.46,29.47,29.43,29.44,234500.0,17.3742,17.3801,17.3565,17.3624,234500.0
2010-03-26 11:10:00,29.44,29.46,29.43,29.45,91400.0,17.3624,17.3742,17.3565,17.3683,91400.0
2010-03-26 11:20:00,29.46,29.49,29.45,29.48,75500.0,17.3742,17.3919,17.3683,17.386,75500.0
2010-03-26 11:30:00,29.47,29.49,29.47,29.48,57300.0,17.3801,17.3919,17.3801,17.386,57300.0
2010-03-26 11:40:00,29.48,29.53,29.48,29.53,73300.0,17.386,17.4155,17.386,17.4155,73300.0
2010-03-26 11:50:00,29.53,29.53,29.51,29.52,64000.0,17.4155,17.4155,17.4037,17.4096,64000.0
2010-03-26 12:00:00,29.52,29.55,29.52,29.55,92000.0,17.4096,17.4273,17.4096,17.4273,92000.0
2010-03-26 12:10:00,29.55,29.57,29.54,29.56,113000.0,17.4273,17.4391,17.4214,17.4332,113000.0
2010-03-26 12:20:00,29.55,29.55,29.48,29.49,109400.0,17.4273,17.4273,17.386,17.3919,109400.0
2010-03-26 12:30:00,29.49,29.5,29.42,29.45,81800.0,17.3919,17.3978,17.3506,17.3683,81800.0
2010-03-26 12:40:00,29.45,29.45,29.43,29.44,97600.0,17.3683,17.3683,17.3565,17.3624,97600.0
2010-03-26 12:50:00,29.44,29.46,29.4,29.42,195000.0,17.3624,17.3742,17.3388,17.3506,195000.0
2010-03-26 13:00:00,29.42,29.43,29.35,29.36,105200.0,17.3506,17.3565,17.3093,17.3152,105200.0
2010-03-26 13:10:00,29.36,29.41,29.36,29.41,121500.0,17.3152,17.3447,17.3152,17.3447,121500.0
2010-03-26 13:20:00,29.41,29.43,29.4,29.41,89100.0,17.3447,17.3565,17.3388,17.3447,89100.0
2010-03-26 13:30:00,29.41,29.43,29.39,29.42,76000.0,17.3447,17.3565,17.3329,17.3506,76000.0
2010-03-26 13:40:00,29.43,29.44,29.39,29.39,105600.0,17.3565,17.3624,17.3329,17.3329,105600.0
2010-03-26 13:50:00,29.4,29.4,29.37,29.38,72800.0,17.3388,17.3388,17.3211,17.327,72800.0
2010-03-26 14:00:00,29.38,29.38,29.34,29.38,204700.0,17.327,17.327,17.3034,17.327,204700.0
2010-03-26 14:10:00,29.39,29.4,29.35,29.37,193200.0,17.3329,17.3388,17.3093,17.3211,193200.0
2010-03-26 14:20:00,29.38,29.43,29.36,29.43,94600.0,17.327,17.3565,17.3152,17.3565,94600.0
2010-03-26 14:30:00,29.43,29.44,29.42,29.44,68700.0,17.3565,17.3624,17.3506,17.3624,68700.0
2010-03-26 14:40:00,29.43,29.44,29.41,29.41,93500.0,17.3565,17.3624,17.3447,17.3447,93500.0
2010-03-26 14:50:00,29.41,29.42,29.37,29.38,262300.0,17.3447,17.3506,17.3211,17.327,262300.0
2010-03-26 15:00:00,29.37,29.4,29.37,29.39,126400.0,17.3211,17.3388,17.3211,17.3329,126400.0
2010-03-26 15:10:00,29.39,29.43,29.38,29.42,145100.0,17.3329,17.3565,17.327,17.3506,145100.0
2010-03-26 15:20:00,29.43,29.43,29.39,29.41,134900.0,17.3565,17.3565,17.3329,17.3447,134900.0
2010-03-26 15:30:00,29.41,29.42,29.38,29.42,275400.0,17.3447,17.3506,17.327,17.3506,275400.0
2010-03-26 15:40:00,29.41,29.44,29.4,29.42,234000.0,17.3447,17.3624,17.3388,17.3506,234000.0
2010-03-26 15:50:00,29.42,29.45,29.41,29.43,644700.0,17.3506,17.3683,17.3447,17.3565,644700.0
2010-03-29 09:30:00,29.56,29.61,29.53,29.58,86300.0,17.4332,17.4627,17.4155,17.445,86300.0
2010-03-29 09:40:00,29.58,29.6,29.55,29.55,128400.0,17.445,17.4568,17.4273,17.4273,128400.0
2010-03-29 09:50:00,29.55,29.58,29.53,29.55,145100.0,17.4273,17.445,17.4155,17.4273,145100.0
2010-03-29 10:00:00,29.54,29.62,29.54,29.62,111300.0,17.4214,17.4686,17.4214,17.4686,111300.0
2010-03-29 10:10:00,29.62,29.65,29.61,29.63,127300.0,17.4686,17.4863,17.4627,17.4745,127300.0
2010-03-29 10:20:00,29.64,29.65,29.61,29.65,137400.0,17.4804,17.4863,17.4627,17.4863,137400.0
2010-03-29 10:30:00,29.65,29.71,29.64,29.71,131300.0,17.4863,17.5216,17.4804,17.5216,131300.0
2010-03-29 10:40:00,29.71,29.74,29.69,29.69,200600.0,17.5216,17.5393,17.5098,17.5098,200600.0
2010-03-29 10:50:00,29.7,29.7,29.66,29.68,81100.0,17.5157,17.5157,17.4921,17.5039,81100.0
2010-03-29 11:00:00,29.67,29.69,29.66,29.67,43000.0,17.498,17.5098,17.4921,17.498,43000.0
2010-03-29 11:10:00,29.67,29.7,29.67,29.69,43100.0,17.498,17.5157,17.498,17.5098,43100.0
2010-03-29 11:20:00,29.69,29.79,29.69,29.78,525000.0,17.5098,17.5688,17.5098,17.5629,525000.0
2010-03-29 11:30:00,29.78,29.78,29.75,29.75,44600.0,17.5629,17.5629,17.5452,17.5452,44600.0
2010-03-29 11:40:00,29.76,29.76,29.71,29.71,49800.0,17.5511,17.5511,17.5216,17.5216,49800.0
2010-03-29 11:50:00,29.71,29.72,29.69,29.71,90400.0,17.5216,17.5275,17.5098,17.5216,90400.0
2010-03-29 12:00:00,29.71,29.72,29.7,29.71,110700.0,17.5216,17.5275,17.5157,17.5216,110700.0
2010-03-29 12:10:00,29.71,29.72,29.68,29.69,189800.0,17.5216,17.5275,17.5039,17.5098,189800.0
2010-03-29 12:20:00,29.69,29.72,29.68,29.71,39100.0,17.5098,17.5275,17.5039,17.5216,39100.0
2010-03-29 12:30:00,29.71,29.73,29.71,29.72,17100.0,17.5216,17.5334,17.5216,17.5275,17100.0
2010-03-29 12:40:00,29.73,29.76,29.72,29.75,19300.0,17.5334,17.5511,17.5275,17.5452,19300.0
2010-03-29 12:50:00,29.76,29.77,29.75,29.76,169500.0,17.5511,17.557,17.5452,17.5511,169500.0
2010-03-29 13:00:00,29.76,29.78,29.76,29.78,47800.0,17.5511,17.5629,17.5511,17.5629,47800.0
2010-03-29 13:10:00,29.78,29.79,29.75,29.76,125500.0,17.5629,17.5688,17.5452,17.5511,125500.0
2010-03-29 13:20:00,29.76,29.78,29.76,29.76,59700.0,17.5511,17.5629,17.5511,17.5511,59700.0
2010-03-29 13:30:00,29.77,29.78,29.76,29.76,43900.0,17.557,17.5629,17.5511,17.5511,43900.0
2010-03-29 13:40:00,29.76,29.77,29.75,29.76,24700.0,17.5511,17.557,17.5452,17.5511,24700.0
2010-03-29 13:50:00,29.76,29.79,29.76,29.77,29000.0,17.5511,17.5688,17.5511,17.557,29000.0
2010-03-29 14:00:00,29.78,29.78,29.76,29.77,39200.0,17.5629,17.5629,17.5511,17.557,39200.0
2010-03-29 14:10:00,29.76,29.78,29.75,29.76,48800.0,17.5511,17.5629,17.5452,17.5511,48800.0
2010-03-29 14:20:00,29.75,29.76,29.73,29.75,56100.0,17.5452,17.5511,17.5334,17.5452,56100.0
2010-03-29 14:30:00,29.75,29.76,29.74,29.74,123300.0,17.5452,17.5511,17.5393,17.5393,123300.0
2010-03-29 14:40:00,29.75,29.76,29.73,29.76,121400.0,17.5452,17.5511,17.5334,17.5511,121400.0
2010-03-29 14:50:00,29.76,29.77,29.74,29.76,137600.0,17.5511,17.557,17.5393,17.5511,137600.0
2010-03-29 15:00:00,29.76,29.77,29.75,29.77,56600.0,17.5511,17.557,17.5452,17.557,56600.0
2010-03-29 15:10:00,29.77,29.77,29.75,29.76,59900.0,17.557,17.557,17.5452,17.5511,59900.0
2010-03-29 15:20:00,29.77,29.79,29.76,29.77,139500.0,17.557,17.5688,17.5511,17.557,139500.0
2010-03-29 15:30:00,29.77,29.78,29.75,29.78,273400.0,17.557,17.5629,17.5452,17.5629,273400.0
2010-03-29 15:40:00,29.77,29.8,29.77,29.79,358000.0,17.557,17.5747,17.557,17.5688,358000.0
2010-03-29 15:50:00,29.79,29.82,29.79,29.8,1101800.0,17.5688,17.5865,17.5688,17.5747,1101800.0
2010-03-30 09:30:00,29.77,29.85,29.76,29.79,324800.0,17.557,17.6042,17.5511,17.5688,324800.0
2010-03-30 09:40:00,29.79,29.87,29.78,29.86,353800.0,17.5688,17.616,17.5629,17.6101,353800.0
2010-03-30 09:50:00,29.85,29.93,29.85,29.9,648600.0,17.6042,17.6514,17.6042,17.6337,648600.0
2010-03-30 10:00:00,29.89,29.9,29.86,29.87,256200.0,17.6278,17.6337,17.6101,17.616,256200.0
2010-03-30 10:10:00,29.88,29.92,29.85,29.86,221000.0,17.6219,17.6455,17.6042,17.6101,221000.0
2010-03-30 10:20:00,29.87,29.92,29.86,29.91,105200.0,17.616,17.6455,17.6101,17.6396,105200.0
2010-03-30 10:30:00,29.92,29.92,29.88,29.9,42000.0,17.6455,17.6455,17.6219,17.6337,42000.0
2010-03-30 10:40:00,29.89,29.9,29.86,29.9,296400.0,17.6278,17.6337,17.6101,17.6337,296400.0
2010-03-30 10:50:00,29.9,29.94,29.89,29.92,139200.0,17.6337,17.6573,17.6278,17.6455,139200.0
2010-03-30 11:00:00,29.92,29.93,29.84,29.85,114600.0,17.6455,17.6514,17.5983,17.6042,114600.0
2010-03-30 11:10:00,29.85,29.85,29.8,29.81,86800.0,17.6042,17.6042,17.5747,17.5806,86800.0
2010-03-30 11:20:00,29.8,29.8,29.75,29.78,210200.0,17.5747,17.5747,17.5452,17.5629,210200.0
2010-03-30 11:30:00,29.78,29.79,29.75,29.77,212100.0,17.5629,17.5688,17.5452,17.557,212100.0
2010-03-30 11:40:00,29.77,29.78,29.75,29.76,53400.0,17.557,17.5629,17.5452,17.5511,53400.0
2010-03-30 11:50:00,29.75,29.77,29.75,29.76,44500.0,17.5452,17.557,17.5452,17.5511,44500.0
2010-03-30 12:00:00,29.75,29.77,29.74,29.76,104400.0,17.5452,17.557,17.5393,17.5511,104400.0
2010-03-30 12:10:00,29.77,29.8,29.76,29.77,88200.0,17.557,17.5747,17.5511,17.557,88200.0
2010-03-30 12:20:00,29.78,29.82,29.77,29.82,38400.0,17.5629,17.5865,17.557,17.5865,38400.0
2010-03-30 12:30:00,29.82,29.83,29.79,29.79,20000.0,17.5865,17.5924,17.5688,17.5688,20000.0
2010-03-30 12:40:00,29.8,29.81,29.79,29.8,40400.0,17.5747,17.5806,17.5688,17.5747,40400.0
2010-03-30 12:50:00,29.8,29.82,29.79,29.81,17100.0,17.5747,17.5865,17.5688,17.5806,17100.0
2010-03-30 13:00:00,29.81,29.82,29.77,29.77,136000.0,17.5806,17.5865,17.557,17.557,136000.0
2010-03-30 13:10:00,29.78,29.78,29.76,29.76,80200.0,17.5629,17.5629,17.5511,17.5511,80200.0
2010-03-30 13:20:00,29.77,29.77,29.72,29.72,37400.0,17.557,17.557,17.5275,17.5275,37400.0
2010-03-30 13:30:00,29.73,29.75,29.72,29.75,17200.0,17.5334,17.5452,17.5275,17.5452,17200.0
2010-03-30 13:40:00,29.75,29.75,29.73,29.74,28200.0,17.5452,17.5452,17.5334,17.5393,28200.0
2010-03-30 13:50:00,29.74,29.76,29.74,29.75,38200.0,17.5393,17.5511,17.5393,17.5452,38200.0
2010-03-30 14:00:00,29.75,29.79,29.74,29.79,109400.0,17.5452,17.5688,17.5393,17.5688,109400.0
2010-03-30 14:10:00,29.79,29.8,29.77,29.78,54700.0,17.5688,17.5747,17.557,17.5629,54700.0
2010-03-30 14:20:00,29.77,29.8,29.77,29.79,41700.0,17.557,17.5747,17.557,17.5688,41700.0
2010-03-30 14:30:00,29.79,29.81,29.79,29.81,93800.0,17.5688,17.5806,17.5688,17.5806,93800.0
2010-03-30 14:40:00,29.81,29.82,29.8,29.82,34600.0,17.5806,17.5865,17.5747,17.5865,34600.0
2010-03-30 14:50:00,29.81,29.83,29.8,29.81,39700.0,17.5806,17.5924,17.5747,17.5806,39700.0
2010-03-30 15:00:00,29.81,29.82,29.79,29.8,45400.0,17.5806,17.5865,17.5688,17.5747,45400.0
2010-03-30 15:10:00,29.8,29.8,29.79,29.8,31500.0,17.5747,17.5747,17.5688,17.5747,31500.0
2010-03-30 15:20:00,29.79,29.8,29.77,29.78,102700.0,17.5688,17.5747,17.557,17.5629,102700.0
2010-03-30 15:30:00,29.78,29.8,29.76,29.77,251400.0,17.5629,17.5747,17.5511,17.557,251400.0
2010-03-30 15:40:00,29.76,29.77,29.74,29.75,259300.0,17.5511,17.557,17.5393,17.5452,259300.0
2010-03-30 15:50:00,29.75,29.76,29.74,29.76,408400.0,17.5452,17.5511,17.5393,17.5511,408400.0
2010-03-31 09:30:00,29.68,29.73,29.58,29.61,219900.0,17.5039,17.5334,17.445,17.4627,219900.0
2010-03-31 09:40:00,29.61,29.63,29.52,29.53,202500.0,17.4627,17.4745,17.4096,17.4155,202500.0
2010-03-31 09:50:00,29.54,29.55,29.5,29.54,104700.0,17.4214,17.4273,17.3978,17.4214,104700.0
2010-03-31 10:00:00,29.53,29.61,29.53,29.6,203600.0,17.4155,17.4627,17.4155,17.4568,203600.0
2010-03-31 10:10:00,29.6,29.6,29.56,29.6,119700.0,17.4568,17.4568,17.4332,17.4568,119700.0
2010-03-31 10:20:00,29.6,29.68,29.6,29.67,99600.0,17.4568,17.5039,17.4568,17.498,99600.0
2010-03-31 10:30:00,29.67,29.69,29.65,29.65,140000.0,17.498,17.5098,17.4863,17.4863,140000.0
2010-03-31 10:40:00,29.65,29.66,29.61,29.63,86600.0,17.4863,17.4921,17.4627,17.4745,86600.0
2010-03-31 10:50:00,29.62,29.67,29.61,29.67,123100.0,17.4686,17.498,17.4627,17.498,123100.0
2010-03-31 11:00:00,29.66,29.66,29.62,29.65,85200.0,17.4921,17.4921,17.4686,17.4863,85200.0
2010-03-31 11:10:00,29.65,29.66,29.64,29.65,59200.0,17.4863,17.4921,17.4804,17.4863,59200.0
2010-03-31 11:20:00,29.65,29.7,29.64,29.69,125400.0,17.4863,17.5157,17.4804,17.5098,125400.0
2010-03-31 11:30:00,29.69,29.72,29.69,29.72,50800.0,17.5098,17.5275,17.5098,17.5275,50800.0
2010-03-31 11:40:00,29.72,29.76,29.72,29.74,83500.0,17.5275,17.5511,17.5275,17.5393,83500.0
2010-03-31 11:50:00,29.74,29.74,29.7,29.72,75300.0,17.5393,17.5393,17.5157,17.5275,75300.0
2010-03-31 12:00:00,29.73,29.73,29.71,29.72,55900.0,17.5334,17.5334,17.5216,17.5275,55900.0
2010-03-31 12:10:00,29.71,29.77,29.71,29.76,184100.0,17.5216,17.557,17.5216,17.5511,184100.0
2010-03-31 12:20:00,29.76,29.78,29.76,29.76,63000.0,17.5511,17.5629,17.5511,17.5511,63000.0
2010-03-31 12:30:00,29.76,29.78,29.73,29.78,86200.0,17.5511,17.5629,17.5334,17.5629,86200.0
2010-03-31 12:40:00,29.77,29.79,29.76,29.78,57800.0,17.557,17.5688,17.5511,17.5629,57800.0
2010-03-31 12:50:00,29.78,29.78,29.76,29.77,30800.0,17.5629,17.5629,17.5511,17.557,30800.0
2010-03-31 13:00:00,29.77,29.79,29.76,29.79,65600.0,17.557,17.5688,17.5511,17.5688,65600.0
2010-03-31 13:10:00,29.79,29.79,29.77,29.79,26400.0,17.5688,17.5688,17.557,17.5688,26400.0
2010-03-31 13:20:00,29.79,29.79,29.77,29.79,91500.0,17.5688,17.5688,17.557,17.5688,91500.0
2010-03-31 13:30:00,29.79,29.82,29.78,29.8,84700.0,17.5688,17.5865,17.5629,17.5747,84700.0
2010-03-31 13:40:00,29.8,29.81,29.79,29.8,37000.0,17.5747,17.5806,17.5688,17.5747,37000.0
2010-03-31 13:50:00,29.8,29.81,29.79,29.81,59800.0,17.5747,17.5806,17.5688,17.5806,59800.0
2010-03-31 14:00:00,29.81,29.82,29.78,29.81,104400.0,17.5806,17.5865,17.5629,17.5806,104400.0
2010-03-31 14:10:00,29.81,29.81,29.79,29.8,108100.0,17.5806,17.5806,17.5688,17.5747,108100.0
2010-03-31 14:20:00,29.8,29.81,29.79,29.8,28400.0,17.5747,17.5806,17.5688,17.5747,28400.0
2010-03-31 14:30:00,29.81,29.81,29.79,29.79,126100.0,17.5806,17.5806,17.5688,17.5688,126100.0
2010-03-31 14:40:00,29.79,29.79,29.76,29.76,165800.0,17.5688,17.5688,17.5511,17.5511,165800.0
2010-03-31 14:50:00,29.75,29.77,29.75,29.76,238200.0,17.5452,17.557,17.5452,17.5511,238200.0
2010-03-31 15:00:00,29.76,29.76,29.73,29.74,100900.0,17.5511,17.5511,17.5334,17.5393,100900.0
2010-03-31 15:10:00,29.74,29.74,29.69,29.7,342200.0,17.5393,17.5393,17.5098,17.5157,342200.0
2010-03-31 15:20:00,29.7,29.72,29.67,29.71,467700.0,17.5157,17.5275,17.498,17.5216,467700.0
2010-03-31 15:30:00,29.71,29.72,29.68,29.68,143000.0,17.5216,17.5275,17.5039,17.5039,143000.0
2010-03-31 15:40:00,29.69,29.7,29.62,29.63,403200.0,17.5098,17.5157,17.4686,17.4745,403200.0
2010-03-31 15:50:00,29.63,29.68,29.62,29.66,760900.0,17.4745,17.5039,17.4686,17.4921,760900.0
2010-04-01 09:30:00,29.8,29.96,29.75,29.94,265100.0,17.5747,17.6691,17.5452,17.6573,265100.0
2010-04-01 09:40:00,29.94,30.0,29.93,29.99,171900.0,17.6573,17.6927,17.6514,17.6868,171900.0
2010-04-01 09:50:00,29.99,30.0,29.94,29.96,143300.0,17.6868,17.6927,17.6573,17.6691,143300.0
2010-04-01 10:00:00,29.95,29.99,29.93,29.94,223000.0,17.6632,17.6868,17.6514,17.6573,223000.0
2010-04-01 10:10:00,29.95,29.95,29.91,29.93,362300.0,17.6632,17.6632,17.6396,17.6514,362300.0
2010-04-01 10:20:00,29.92,29.95,29.91,29.95,59000.0,17.6455,17.6632,17.6396,17.6632,59000.0
2010-04-01 10:30:00,29.96,29.99,29.95,29.99,62000.0,17.6691,17.6868,17.6632,17.6868,62000.0
2010-04-01 10:40:00,29.99,30.02,29.99,30.01,69000.0,17.6868,17.7045,17.6868,17.6986,69000.0
2010-04-01 10:50:00,30.01,30.02,29.98,30.0,83200.0,17.6986,17.7045,17.6809,17.6927,83200.0
2010-04-01 11:00:00,30.0,30.04,29.99,30.04,122200.0,17.6927,17.7163,17.6868,17.7163,122200.0
2010-04-01 11:10:00,30.04,30.06,30.01,30.04,142600.0,17.7163,17.7281,17.6986,17.7163,142600.0
2010-04-01 11:20:00,30.04,30.08,30.03,30.08,63800.0,17.7163,17.7398,17.7104,17.7398,63800.0
2010-04-01 11:30:00,30.08,30.11,30.07,30.1,101900.0,17.7398,17.7575,17.7339,17.7516,101900.0
2010-04-01 11:40:00,30.1,30.12,30.09,30.11,194600.0,17.7516,17.7634,17.7457,17.7575,194600.0
2010-04-01 11:50:00,30.11,30.11,30.09,30.1,34100.0,17.7575,17.7575,17.7457,17.7516,34100.0
2010-04-01 12:00:00,30.09,30.1,30.08,30.08,87400.0,17.7457,17.7516,17.7398,17.7398,87400.0
2010-04-01 12:10:00,30.08,30.09,30.07,30.07,34900.0,17.7398,17.7457,17.7339,17.7339,34900.0
2010-04-01 12:20:00,30.07,30.07,30.04,30.05,51300.0,17.7339,17.7339,17.7163,17.7222,51300.0
2010-04-01 12:30:00,30.04,30.04,30.0,30.0,30400.0,17.7163,17.7163,17.6927,17.6927,30400.0
2010-04-01 12:40:00,30.0,30.01,30.0,30.01,64500.0,17.6927,17.6986,17.6927,17.6986,64500.0
2010-04-01 12:50:00,30.01,30.02,29.99,30.0,67700.0,17.6986,17.7045,17.6868,17.6927,67700.0
2010-04-01 13:00:00,30.0,30.0,29.97,29.98,136600.0,17.6927,17.6927,17.675,17.6809,136600.0
2010-04-01 13:10:00,29.99,30.0,29.99,30.0,54700.0,17.6868,17.6927,17.6868,17.6927,54700.0
2010-04-01 13:20:00,30.0,30.01,29.99,30.0,24100.0,17.6927,17.6986,17.6868,17.6927,24100.0
2010-04-01 13:30:00,30.0,30.01,29.99,30.01,33800.0,17.6927,17.6986,17.6868,17.6986,33800.0
2010-04-01 13:40:00,30.0,30.01,29.97,29.99,72100.0,17.6927,17.6986,17.675,17.6868,72100.0
2010-04-01 13:50:00,29.99,29.99,29.96,29.97,95900.0,17.6868,17.6868,17.6691,17.675,95900.0
2010-04-01 14:00:00,29.98,29.99,29.95,29.96,122300.0,17.6809,17.6868,17.6632,17.6691,122300.0
2010-04-01 14:10:00,29.97,29.98,29.96,29.98,39200.0,17.675,17.6809,17.6691,17.6809,39200.0
2010-04-01 14:20:00,29.98,29.98,29.94,29.96,71300.0,17.6809,17.6809,17.6573,17.6691,71300.0
2010-04-01 14:30:00,29.96,29.96,29.93,29.93,115600.0,17.6691,17.6691,17.6514,17.6514,115600.0
2010-04-01 14:40:00,29.93,29.96,29.91,29.95,141200.0,17.6514,17.6691,17.6396,17.6632,141200.0
2010-04-01 14:50:00,29.96,29.97,29.95,29.97,55600.0,17.6691,17.675,17.6632,17.675,55600.0
2010-04-01 15:00:00,29.97,29.97,29.93,29.94,92500.0,17.675,17.675,17.6514,17.6573,92500.0
2010-04-01 15:10:00,29.94,29.96,29.93,29.94,194600.0,17.6573,17.6691,17.6514,17.6573,194600.0
2010-04-01 15:20:00,29.93,29.95,29.92,29.94,122700.0,17.6514,17.6632,17.6455,17.6573,122700.0
2010-04-01 15:30:00,29.93,29.98,29.93,29.97,93900.0,17.6514,17.6809,17.6514,17.675,93900.0
2010-04-01 15:40:00,29.96,30.01,29.96,30.01,156800.0,17.6691,17.6986,17.6691,17.6986,156800.0
2010-04-01 15:50:00,30.01,30.05,30.0,30.05,954900.0,17.6986,17.7222,17.6927,17.7222,954900.0
2010-04-05 09:30:00,30.14,30.25,30.02,30.04,176200.0,17.7752,17.8401,17.7045,17.7163,176200.0
2010-04-05 09:40:00,30.04,30.09,30.03,30.09,81200.0,17.7163,17.7457,17.7104,17.7457,81200.0
2010-04-05 09:50:00,30.09,30.11,30.09,30.09,29600.0,17.7457,17.7575,17.7457,17.7457,29600.0
2010-04-05 10:00:00,30.1,30.13,30.08,30.09,101300.0,17.7516,17.7693,17.7398,17.7457,101300.0
2010-04-05 10:10:00,30.09,30.12,30.07,30.07,62300.0,17.7457,17.7634,17.7339,17.7339,62300.0
2010-04-05 10:20:00,30.07,30.09,30.03,30.03,82700.0,17.7339,17.7457,17.7104,17.7104,82700.0
2010-04-05 10:30:00,30.03,30.13,30.03,30.11,242200.0,17.7104,17.7693,17.7104,17.7575,242200.0
2010-04-05 10:40:00,30.1,30.14,30.1,30.13,48400.0,17.7516,17.7752,17.7516,17.7693,48400.0
2010-04-05 10:50:00,30.13,30.14,30.12,30.13,40700.0,17.7693,17.7752,17.7634,17.7693,40700.0
2010-04-05 11:00:00,30.13,30.15,30.12,30.14,75800.0,17.7693,17.7811,17.7634,17.7752,75800.0
2010-04-05 11:10:00,30.15,30.16,30.14,30.16,86600.0,17.7811,17.787,17.7752,17.787,86600.0
2010-04-05 11:20:00,30.15,30.18,30.15,30.17,56600.0,17.7811,17.7988,17.7811,17.7929,56600.0
2010-04-05 11:30:00,30.17,30.17,30.14,30.15,41400.0,17.7929,17.7929,17.7752,17.7811,41400.0
2010-04-05 11:40:00,30.15,30.18,30.15,30.17,49200.0,17.7811,17.7988,17.7811,17.7929,49200.0
2010-04-05 11:50:00,30.18,30.2,30.17,30.19,59700.0,17.7988,17.8106,17.7929,17.8047,59700.0
2010-04-05 12:00:00,30.18,30.19,30.17,30.17,35400.0,17.7988,17.8047,17.7929,17.7929,35400.0
2010-04-05 12:10:00,30.17,30.18,30.15,30.16,18100.0,17.7929,17.7988,17.7811,17.787,18100.0
2010-04-05 12:20:00,30.16,30.16,30.13,30.14,13800.0,17.787,17.787,17.7693,17.7752,13800.0
2010-04-05 12:30:00,30.13,30.16,30.13,30.15,18700.0,17.7693,17.787,17.7693,17.7811,18700.0
2010-04-05 12:40:00,30.15,30.16,30.15,30.15,18000.0,17.7811,17.787,17.7811,17.7811,18000.0
2010-04-05 12:50:00,30.15,30.16,30.15,30.15,22700.0,17.7811,17.787,17.7811,17.7811,22700.0
2010-04-05 13:00:00,30.15,30.17,30.15,30.15,37300.0,17.7811,17.7929,17.7811,17.7811,37300.0
2010-04-05 13:10:00,30.15,30.17,30.15,30.17,25100.0,17.7811,17.7929,17.7811,17.7929,25100.0
2010-04-05 13:20:00,30.16,30.17,30.16,30.17,38900.0,17.787,17.7929,17.787,17.7929,38900.0
2010-04-05 13:30:00,30.17,30.18,30.16,30.16,14000.0,17.7929,17.7988,17.787,17.787,14000.0
2010-04-05 13:40:00,30.16,30.18,30.16,30.17,140600.0,17.787,17.7988,17.787,17.7929,140600.0
2010-04-05 13:50:00,30.17,30.18,30.17,30.17,38500.0,17.7929,17.7988,17.7929,17.7929,38500.0
2010-04-05 14:00:00,30.18,30.18,30.15,30.15,158000.0,17.7988,17.7988,17.7811,17.7811,158000.0
2010-04-05 14:10:00,30.15,30.16,30.14,30.16,125600.0,17.7811,17.787,17.7752,17.787,125600.0
2010-04-05 14:20:00,30.15,30.17,30.14,30.17,81200.0,17.7811,17.7929,17.7752,17.7929,81200.0
2010-04-05 14:30:00,30.16,30.18,30.16,30.17,42500.0,17.787,17.7988,17.787,17.7929,42500.0
2010-04-05 14:40:00,30.17,30.2,30.16,30.19,110900.0,17.7929,17.8106,17.787,17.8047,110900.0
2010-04-05 14:50:00,30.2,30.2,30.18,30.18,43300.0,17.8106,17.8106,17.7988,17.7988,43300.0
2010-04-05 15:00:00,30.18,30.19,30.17,30.17,40800.0,17.7988,17.8047,17.7929,17.7929,40800.0
2010-04-05 15:10:00,30.17,30.18,30.16,30.18,25600.0,17.7929,17.7988,17.787,17.7988,25600.0
2010-04-05 15:20:00,30.17,30.19,30.17,30.17,102000.0,17.7929,17.8047,17.7929,17.7929,102000.0
2010-04-05 15:30:00,30.18,30.18,30.15,30.18,153100.0,17.7988,17.7988,17.7811,17.7988,153100.0
2010-04-05 15:40:00,30.18,30.23,30.17,30.23,211800.0,17.7988,17.8283,17.7929,17.8283,211800.0
2010-04-05 15:50:00,30.22,30.23,30.2,30.22,505900.0,17.8224,17.8283,17.8106,17.8224,505900.0
2010-04-06 09:30:00,30.01,30.15,30.01,30.15,110300.0,17.6986,17.7811,17.6986,17.7811,110300.0
2010-04-06 09:40:00,30.13,30.15,30.11,30.14,49500.0,17.7693,17.7811,17.7575,17.7752,49500.0
2010-04-06 09:50:00,30.14,30.15,30.13,30.13,41300.0,17.7752,17.7811,17.7693,17.7693,41300.0
2010-04-06 10:00:00,30.13,30.18,30.12,30.16,82800.0,17.7693,17.7988,17.7634,17.787,82800.0
2010-04-06 10:10:00,30.17,30.22,30.16,30.19,190400.0,17.7929,17.8224,17.787,17.8047,190400.0
2010-04-06 10:20:00,30.18,30.23,30.18,30.22,73600.0,17.7988,17.8283,17.7988,17.8224,73600.0
2010-04-06 10:30:00,30.22,30.24,30.21,30.23,148800.0,17.8224,17.8342,17.8165,17.8283,148800.0
2010-04-06 10:40:00,30.23,30.24,30.21,30.23,54600.0,17.8283,17.8342,17.8165,17.8283,54600.0
2010-04-06 10:50:00,30.23,30.25,30.22,30.25,73200.0,17.8283,17.8401,17.8224,17.8401,73200.0
2010-04-06 11:00:00,30.25,30.26,30.22,30.24,86200.0,17.8401,17.846,17.8224,17.8342,86200.0
2010-04-06 11:10:00,30.23,30.24,30.23,30.24,98000.0,17.8283,17.8342,17.8283,17.8342,98000.0
2010-04-06 11:20:00,30.24,30.26,30.24,30.26,51900.0,17.8342,17.846,17.8342,17.846,51900.0
2010-04-06 11:30:00,30.26,30.26,30.24,30.24,37200.0,17.846,17.846,17.8342,17.8342,37200.0
2010-04-06 11:40:00,30.25,30.26,30.24,30.26,53200.0,17.8401,17.846,17.8342,17.846,53200.0
2010-04-06 11:50:00,30.26,30.27,30.24,30.24,89100.0,17.846,17.8519,17.8342,17.8342,89100.0
2010-04-06 12:00:00,30.25,30.26,30.24,30.25,22300.0,17.8401,17.846,17.8342,17.8401,22300.0
2010-04-06 12:10:00,30.26,30.26,30.24,30.26,46900.0,17.846,17.846,17.8342,17.846,46900.0
2010-04-06 12:20:00,30.25,30.26,30.25,30.26,7400.0,17.8401,17.846,17.8401,17.846,7400.0
2010-04-06 12:30:00,30.25,30.26,30.24,30.25,35800.0,17.8401,17.846,17.8342,17.8401,35800.0
2010-04-06 12:40:00,30.25,30.27,30.24,30.27,13700.0,17.8401,17.8519,17.8342,17.8519,13700.0
2010-04-06 12:50:00,30.27,30.3,30.26,30.3,27200.0,17.8519,17.8696,17.846,17.8696,27200.0
2010-04-06 13:00:00,30.29,30.32,30.29,30.31,17600.0,17.8637,17.8814,17.8637,17.8755,17600.0
2010-04-06 13:10:00,30.31,30.33,30.31,30.32,24200.0,17.8755,17.8873,17.8755,17.8814,24200.0
2010-04-06 13:20:00,30.31,30.35,30.31,30.33,42100.0,17.8755,17.8991,17.8755,17.8873,42100.0
2010-04-06 13:30:00,30.34,30.34,30.33,30.33,23200.0,17.8932,17.8932,17.8873,17.8873,23200.0
2010-04-06 13:40:00,30.33,30.35,30.33,30.34,18900.0,17.8873,17.8991,17.8873,17.8932,18900.0
2010-04-06 13:50:00,30.35,30.38,30.34,30.37,175200.0,17.8991,17.9168,17.8932,17.9109,175200.0
2010-04-06 14:00:00,30.38,30.43,30.37,30.42,321200.0,17.9168,17.9463,17.9109,17.9404,321200.0
2010-04-06 14:10:00,30.42,30.46,30.41,30.45,287000.0,17.9404,17.964,17.9345,17.9581,287000.0
2010-04-06 14:20:00,30.46,30.46,30.44,30.45,74600.0,17.964,17.964,17.9522,17.9581,74600.0
2010-04-06 14:30:00,30.45,30.48,30.44,30.47,68600.0,17.9581,17.9757,17.9522,17.9699,68600.0
2010-04-06 14:40:00,30.48,30.48,30.47,30.48,72500.0,17.9757,17.9757,17.9699,17.9757,72500.0
2010-04-06 14:50:00,30.48,30.5,30.47,30.49,61200.0,17.9757,17.9875,17.9699,17.9816,61200.0
2010-04-06 15:00:00,30.49,30.5,30.47,30.48,110300.0,17.9816,17.9875,17.9699,17.9757,110300.0
2010-04-06 15:10:00,30.48,30.48,30.47,30.47,25400.0,17.9757,17.9757,17.9699,17.9699,25400.0
2010-04-06 15:20:00,30.47,30.47,30.44,30.46,95600.0,17.9699,17.9699,17.9522,17.964,95600.0
2010-04-06 15:30:00,30.46,30.46,30.45,30.45,84300.0,17.964,17.964,17.9581,17.9581,84300.0
2010-04-06 15:40:00,30.45,30.48,30.45,30.48,363900.0,17.9581,17.9757,17.9581,17.9757,363900.0
2010-04-06 15:50:00,30.48,30.49,30.46,30.49,619700.0,17.9757,17.9816,17.964,17.9816,619700.0
2010-04-07 09:30:00,30.41,30.44,30.27,30.32,319200.0,17.9345,17.9522,17.8519,17.8814,319200.0
2010-04-07 09:40:00,30.32,30.36,30.3,30.32,95900.0,17.8814,17.905,17.8696,17.8814,95900.0
2010-04-07 09:50:00,30.32,30.36,30.31,30.32,59800.0,17.8814,17.905,17.8755,17.8814,59800.0
2010-04-07 10:00:00,30.31,30.32,30.29,30.3,66100.0,17.8755,17.8814,17.8637,17.8696,66100.0
2010-04-07 10:10:00,30.3,30.34,30.3,30.34,86100.0,17.8696,17.8932,17.8696,17.8932,86100.0
2010-04-07 10:20:00,30.34,30.35,30.31,30.32,31500.0,17.8932,17.8991,17.8755,17.8814,31500.0
2010-04-07 10:30:00,30.31,30.32,30.27,30.27,38300.0,17.8755,17.8814,17.8519,17.8519,38300.0
2010-04-07 10:40:00,30.27,30.27,30.22,30.23,99700.0,17.8519,17.8519,17.8224,17.8283,99700.0
2010-04-07 10:50:00,30.23,30.23,30.21,30.22,58700.0,17.8283,17.8283,17.8165,17.8224,58700.0
2010-04-07 11:00:00,30.22,30.26,30.2,30.26,65200.0,17.8224,17.846,17.8106,17.846,65200.0
2010-04-07 11:10:00,30.26,30.3,30.25,30.29,70600.0,17.846,17.8696,17.8401,17.8637,70600.0
2010-04-07 11:20:00,30.29,30.31,30.27,30.3,143800.0,17.8637,17.8755,17.8519,17.8696,143800.0
2010-04-07 11:30:00,30.3,30.3,30.28,30.28,129300.0,17.8696,17.8696,17.8578,17.8578,129300.0
2010-04-07 11:40:00,30.29,30.3,30.27,30.27,26300.0,17.8637,17.8696,17.8519,17.8519,26300.0
2010-04-07 11:50:00,30.28,30.29,30.26,30.26,108800.0,17.8578,17.8637,17.846,17.846,108800.0
2010-04-07 12:00:00,30.26,30.28,30.25,30.26,20900.0,17.846,17.8578,17.8401,17.846,20900.0
2010-04-07 12:10:00,30.26,30.28,30.24,30.24,28100.0,17.846,17.8578,17.8342,17.8342,28100.0
2010-04-07 12:20:00,30.25,30.25,30.23,30.24,19800.0,17.8401,17.8401,17.8283,17.8342,19800.0
2010-04-07 12:30:00,30.24,30.26,30.23,30.26,43000.0,17.8342,17.846,17.8283,17.846,43000.0
2010-04-07 12:40:00,30.26,30.27,30.25,30.25,55700.0,17.846,17.8519,17.8401,17.8401,55700.0
2010-04-07 12:50:00,30.25,30.27,30.25,30.27,20100.0,17.8401,17.8519,17.8401,17.8519,20100.0
2010-04-07 13:00:00,30.28,30.31,30.27,30.29,35100.0,17.8578,17.8755,17.8519,17.8637,35100.0
2010-04-07 13:10:00,30.3,30.33,30.29,30.33,56800.0,17.8696,17.8873,17.8637,17.8873,56800.0
2010-04-07 13:20:00,30.32,30.37,30.32,30.36,77000.0,17.8814,17.9109,17.8814,17.905,77000.0
2010-04-07 13:30:00,30.36,30.36,30.33,30.34,28400.0,17.905,17.905,17.8873,17.8932,28400.0
2010-04-07 13:40:00,30.33,30.34,30.3,30.32,49800.0,17.8873,17.8932,17.8696,17.8814,49800.0
2010-04-07 13:50:00,30.32,30.34,30.31,30.34,258800.0,17.8814,17.8932,17.8755,17.8932,258800.0
2010-04-07 14:00:00,30.33,30.33,30.29,30.3,226000.0,17.8873,17.8873,17.8637,17.8696,226000.0
2010-04-07 14:10:00,30.3,30.3,30.25,30.26,60500.0,17.8696,17.8696,17.8401,17.846,60500.0
2010-04-07 14:20:00,30.26,30.27,30.24,30.26,114000.0,17.846,17.8519,17.8342,17.846,114000.0
2010-04-07 14:30:00,30.26,30.26,30.22,30.25,123900.0,17.846,17.846,17.8224,17.8401,123900.0
2010-04-07 14:40:00,30.25,30.26,30.23,30.23,73400.0,17.8401,17.846,17.8283,17.8283,73400.0
2010-04-07 14:50:00,30.23,30.25,30.21,30.23,91000.0,17.8283,17.8401,17.8165,17.8283,91000.0
2010-04-07 15:00:00,30.23,30.23,30.12,30.12,761500.0,17.8283,17.8283,17.7634,17.7634,761500.0
2010-04-07 15:10:00,30.13,30.15,30.1,30.15,319500.0,17.7693,17.7811,17.7516,17.7811,319500.0
2010-04-07 15:20:00,30.15,30.15,30.12,30.12,372700.0,17.7811,17.7811,17.7634,17.7634,372700.0
2010-04-07 15:30:00,30.12,30.17,30.11,30.17,188700.0,17.7634,17.7929,17.7575,17.7929,188700.0
2010-04-07 15:40:00,30.16,30.18,30.14,30.18,134600.0,17.787,17.7988,17.7752,17.7988,134600.0
2010-04-07 15:50:00,30.17,30.22,30.17,30.22,999500.0,17.7929,17.8224,17.7929,17.8224,999500.0
2010-04-08 09:30:00,30.07,30.14,30.0,30.01,179600.0,17.7339,17.7752,17.6927,17.6986,179600.0
2010-04-08 09:40:00,30.0,30.03,29.98,30.0,216700.0,17.6927,17.7104,17.6809,17.6927,216700.0
2010-04-08 09:50:00,30.0,30.05,29.95,29.98,240400.0,17.6927,17.7222,17.6632,17.6809,240400.0
2010-04-08 10:00:00,29.98,30.03,29.97,30.02,442100.0,17.6809,17.7104,17.675,17.7045,442100.0
2010-04-08 10:10:00,30.02,30.1,30.01,30.06,162400.0,17.7045,17.7516,17.6986,17.7281,162400.0
2010-04-08 10:20:00,30.07,30.09,30.05,30.07,143900.0,17.7339,17.7457,17.7222,17.7339,143900.0
2010-04-08 10:30:00,30.08,30.09,30.07,30.07,70000.0,17.7398,17.7457,17.7339,17.7339,70000.0
2010-04-08 10:40:00,30.07,30.09,30.06,30.06,43800.0,17.7339,17.7457,17.7281,17.7281,43800.0
2010-04-08 10:50:00,30.06,30.07,30.02,30.02,57400.0,17.7281,17.7339,17.7045,17.7045,57400.0
2010-04-08 11:00:00,30.02,30.04,30.01,30.01,74200.0,17.7045,17.7163,17.6986,17.6986,74200.0
2010-04-08 11:10:00,30.0,30.01,29.96,29.96,43400.0,17.6927,17.6986,17.6691,17.6691,43400.0
2010-04-08 11:20:00,29.96,29.97,29.95,29.95,48600.0,17.6691,17.675,17.6632,17.6632,48600.0
2010-04-08 11:30:00,29.95,29.98,29.95,29.97,37300.0,17.6632,17.6809,17.6632,17.675,37300.0
2010-04-08 11:40:00,29.97,30.0,29.97,30.0,31400.0,17.675,17.6927,17.675,17.6927,31400.0
2010-04-08 11:50:00,30.0,30.0,29.96,29.98,46800.0,17.6927,17.6927,17.6691,17.6809,46800.0
2010-04-08 12:00:00,29.97,30.0,29.97,29.98,45400.0,17.675,17.6927,17.675,17.6809,45400.0
2010-04-08 12:10:00,29.98,29.98,29.94,29.94,47400.0,17.6809,17.6809,17.6573,17.6573,47400.0
2010-04-08 12:20:00,29.94,29.95,29.93,29.94,48200.0,17.6573,17.6632,17.6514,17.6573,48200.0
2010-04-08 12:30:00,29.95,29.97,29.94,29.96,31500.0,17.6632,17.675,17.6573,17.6691,31500.0
2010-04-08 12:40:00,29.97,29.98,29.95,29.96,40100.0,17.675,17.6809,17.6632,17.6691,40100.0
2010-04-08 12:50:00,29.96,29.98,29.95,29.98,37800.0,17.6691,17.6809,17.6632,17.6809,37800.0
2010-04-08 13:00:00,29.97,30.03,29.97,30.02,205900.0,17.675,17.7104,17.675,17.7045,205900.0
2010-04-08 13:10:00,30.02,30.02,30.0,30.0,90500.0,17.7045,17.7045,17.6927,17.6927,90500.0
2010-04-08 13:20:00,30.0,30.03,29.99,30.02,33200.0,17.6927,17.7104,17.6868,17.7045,33200.0
2010-04-08 13:30:00,30.02,30.04,30.01,30.03,79200.0,17.7045,17.7163,17.6986,17.7104,79200.0
2010-04-08 13:40:00,30.04,30.05,30.02,30.03,73600.0,17.7163,17.7222,17.7045,17.7104,73600.0
2010-04-08 13:50:00,30.03,30.04,30.01,30.03,114300.0,17.7104,17.7163,17.6986,17.7104,114300.0
2010-04-08 14:00:00,30.03,30.05,30.02,30.03,35000.0,17.7104,17.7222,17.7045,17.7104,35000.0
2010-04-08 14:10:00,30.03,30.05,30.03,30.04,25700.0,17.7104,17.7222,17.7104,17.7163,25700.0
2010-04-08 14:20:00,30.04,30.05,30.03,30.05,41700.0,17.7163,17.7222,17.7104,17.7222,41700.0
2010-04-08 14:30:00,30.05,30.05,30.03,30.04,55700.0,17.7222,17.7222,17.7104,17.7163,55700.0
2010-04-08 14:40:00,30.04,30.07,30.03,30.06,74600.0,17.7163,17.7339,17.7104,17.7281,74600.0
2010-04-08 14:50:00,30.06,30.07,30.04,30.05,76200.0,17.7281,17.7339,17.7163,17.7222,76200.0
2010-04-08 15:00:00,30.05,30.08,30.05,30.07,166000.0,17.7222,17.7398,17.7222,17.7339,166000.0
2010-04-08 15:10:00,30.07,30.08,30.04,30.06,329400.0,17.7339,17.7398,17.7163,17.7281,329400.0
2010-04-08 15:20:00,30.07,30.07,30.04,30.05,129100.0,17.7339,17.7339,17.7163,17.7222,129100.0
2010-04-08 15:30:00,30.06,30.07,30.05,30.05,113800.0,17.7281,17.7339,17.7222,17.7222,113800.0
2010-04-08 15:40:00,30.05,30.06,30.04,30.04,228100.0,17.7222,17.7281,17.7163,17.7163,228100.0
2010-04-08 15:50:00,30.04,30.05,30.02,30.03,728800.0,17.7163,17.7222,17.7045,17.7104,728800.0
2010-04-09 09:30:00,30.05,30.06,29.89,29.9,241300.0,17.7222,17.7281,17.6278,17.6337,241300.0
2010-04-09 09:40:00,29.89,29.91,29.82,29.82,370000.0,17.6278,17.6396,17.5865,17.5865,370000.0
2010-04-09 09:50:00,29.83,29.93,29.82,29.93,315700.0,17.5924,17.6514,17.5865,17.6514,315700.0
2010-04-09 10:00:00,29.93,29.97,29.92,29.95,81800.0,17.6514,17.675,17.6455,17.6632,81800.0
2010-04-09 10:10:00,29.96,29.97,29.94,29.96,114100.0,17.6691,17.675,17.6573,17.6691,114100.0
2010-04-09 10:20:00,29.97,29.98,29.91,29.94,110300.0,17.675,17.6809,17.6396,17.6573,110300.0
2010-04-09 10:30:00,29.94,29.96,29.91,29.95,147900.0,17.6573,17.6691,17.6396,17.6632,147900.0
2010-04-09 10:40:00,29.94,29.96,29.93,29.95,84300.0,17.6573,17.6691,17.6514,17.6632,84300.0
2010-04-09 10:50:00,29.95,29.96,29.92,29.94,131500.0,17.6632,17.6691,17.6455,17.6573,131500.0
2010-04-09 11:00:00,29.94,29.96,29.91,29.93,110700.0,17.6573,17.6691,17.6396,17.6514,110700.0
2010-04-09 11:10:00,29.92,29.98,29.92,29.98,39100.0,17.6455,17.6809,17.6455,17.6809,39100.0
2010-04-09 11:20:00,29.98,30.0,29.96,30.0,34800.0,17.6809,17.6927,17.6691,17.6927,34800.0
2010-04-09 11:30:00,29.99,30.02,29.99,30.01,128100.0,17.6868,17.7045,17.6868,17.6986,128100.0
2010-04-09 11:40:00,30.01,30.06,30.01,30.05,170800.0,17.6986,17.7281,17.6986,17.7222,170800.0
2010-04-09 11:50:00,30.05,30.08,30.04,30.08,392600.0,17.7222,17.7398,17.7163,17.7398,392600.0
2010-04-09 12:00:00,30.08,30.08,30.07,30.08,44700.0,17.7398,17.7398,17.7339,17.7398,44700.0
2010-04-09 12:10:00,30.08,30.08,30.07,30.07,91400.0,17.7398,17.7398,17.7339,17.7339,91400.0
2010-04-09 12:20:00,30.07,30.08,30.07,30.07,207300.0,17.7339,17.7398,17.7339,17.7339,207300.0
2010-04-09 12:30:00,30.08,30.09,30.07,30.07,90300.0,17.7398,17.7457,17.7339,17.7339,90300.0
2010-04-09 12:40:00,30.07,30.07,30.05,30.06,7000.0,17.7339,17.7339,17.7222,17.7281,7000.0
2010-04-09 12:50:00,30.05,30.07,30.05,30.07,29200.0,17.7222,17.7339,17.7222,17.7339,29200.0
2010-04-09 13:00:00,30.06,30.07,30.01,30.03,50100.0,17.7281,17.7339,17.6986,17.7104,50100.0
2010-04-09 13:10:00,30.04,30.05,30.02,30.05,120700.0,17.7163,17.7222,17.7045,17.7222,120700.0
2010-04-09 13:20:00,30.05,30.07,30.05,30.07,217000.0,17.7222,17.7339,17.7222,17.7339,217000.0
2010-04-09 13:30:00,30.07,30.08,30.05,30.06,69900.0,17.7339,17.7398,17.7222,17.7281,69900.0
2010-04-09 13:40:00,30.06,30.06,30.05,30.06,19100.0,17.7281,17.7281,17.7222,17.7281,19100.0
2010-04-09 13:50:00,30.06,30.06,30.04,30.06,205500.0,17.7281,17.7281,17.7163,17.7281,205500.0
2010-04-09 14:00:00,30.05,30.07,30.04,30.06,64900.0,17.7222,17.7339,17.7163,17.7281,64900.0
2010-04-09 14:10:00,30.06,30.09,30.06,30.07,43700.0,17.7281,17.7457,17.7281,17.7339,43700.0
2010-04-09 14:20:00,30.08,30.09,30.07,30.08,35200.0,17.7398,17.7457,17.7339,17.7398,35200.0
2010-04-09 14:30:00,30.07,30.08,30.06,30.07,71700.0,17.7339,17.7398,17.7281,17.7339,71700.0
2010-04-09 14:40:00,30.07,30.09,30.06,30.07,90400.0,17.7339,17.7457,17.7281,17.7339,90400.0
2010-04-09 14:50:00,30.07,30.08,30.05,30.05,223800.0,17.7339,17.7398,17.7222,17.7222,223800.0
2010-04-09 15:00:00,30.05,30.07,30.05,30.06,111400.0,17.7222,17.7339,17.7222,17.7281,111400.0
2010-04-09 15:10:00,30.06,30.08,30.05,30.08,60500.0,17.7281,17.7398,17.7222,17.7398,60500.0
2010-04-09 15:20:00,30.08,30.08,30.05,30.08,182400.0,17.7398,17.7398,17.7222,17.7398,182400.0
2010-04-09 15:30:00,30.08,30.1,30.07,30.1,106300.0,17.7398,17.7516,17.7339,17.7516,106300.0
2010-04-09 15:40:00,30.09,30.15,30.09,30.15,243900.0,17.7457,17.7811,17.7457,17.7811,243900.0
2010-04-09 15:50:00,30.15,30.22,30.14,30.21,852700.0,17.7811,17.8224,17.7752,17.8165,852700.0
2010-04-12 09:30:00,30.27,30.38,30.27,30.36,158900.0,17.8519,17.9168,17.8519,17.905,158900.0
2010-04-12 09:40:00,30.38,30.4,30.37,30.38,170500.0,17.9168,17.9286,17.9109,17.9168,170500.0
2010-04-12 09:50:00,30.39,30.4,30.34,30.35,167900.0,17.9227,17.9286,17.8932,17.8991,167900.0
2010-04-12 10:00:00,30.34,30.39,30.33,30.37,224700.0,17.8932,17.9227,17.8873,17.9109,224700.0
2010-04-12 10:10:00,30.38,30.38,30.32,30.32,177300.0,17.9168,17.9168,17.8814,17.8814,177300.0
2010-04-12 10:20:00,30.33,30.35,30.32,30.34,62300.0,17.8873,17.8991,17.8814,17.8932,62300.0
2010-04-12 10:30:00,30.34,30.34,30.27,30.27,58000.0,17.8932,17.8932,17.8519,17.8519,58000.0
2010-04-12 10:40:00,30.28,30.3,30.25,30.29,308900.0,17.8578,17.8696,17.8401,17.8637,308900.0
2010-04-12 10:50:00,30.28,30.32,30.28,30.32,74000.0,17.8578,17.8814,17.8578,17.8814,74000.0
2010-04-12 11:00:00,30.32,30.32,30.28,30.28,26600.0,17.8814,17.8814,17.8578,17.8578,26600.0
2010-04-12 11:10:00,30.28,30.29,30.25,30.26,41300.0,17.8578,17.8637,17.8401,17.846,41300.0
2010-04-12 11:20:00,30.25,30.28,30.25,30.26,90000.0,17.8401,17.8578,17.8401,17.846,90000.0
2010-04-12 11:30:00,30.26,30.31,30.25,30.31,196900.0,17.846,17.8755,17.8401,17.8755,196900.0
2010-04-12 11:40:00,30.31,30.31,30.29,30.31,42100.0,17.8755,17.8755,17.8637,17.8755,42100.0
2010-04-12 11:50:00,30.31,30.33,30.31,30.32,34100.0,17.8755,17.8873,17.8755,17.8814,34100.0
2010-04-12 12:00:00,30.32,30.34,30.32,30.32,195400.0,17.8814,17.8932,17.8814,17.8814,195400.0
2010-04-12 12:10:00,30.32,30.33,30.31,30.32,13600.0,17.8814,17.8873,17.8755,17.8814,13600.0
2010-04-12 12:20:00,30.32,30.33,30.31,30.32,69700.0,17.8814,17.8873,17.8755,17.8814,69700.0
2010-04-12 12:30:00,30.32,30.33,30.32,30.32,18900.0,17.8814,17.8873,17.8814,17.8814,18900.0
2010-04-12 12:40:00,30.32,30.32,30.31,30.31,73400.0,17.8814,17.8814,17.8755,17.8755,73400.0
2010-04-12 12:50:00,30.31,30.33,30.31,30.32,22600.0,17.8755,17.8873,17.8755,17.8814,22600.0
2010-04-12 13:00:00,30.33,30.36,30.33,30.36,43600.0,17.8873,17.905,17.8873,17.905,43600.0
2010-04-12 13:10:00,30.36,30.36,30.34,30.34,9200.0,17.905,17.905,17.8932,17.8932,9200.0
2010-04-12 13:20:00,30.34,30.35,30.33,30.34,27800.0,17.8932,17.8991,17.8873,17.8932,27800.0
2010-04-12 13:30:00,30.34,30.34,30.33,30.34,29500.0,17.8932,17.8932,17.8873,17.8932,29500.0
2010-04-12 13:40:00,30.34,30.34,30.33,30.34,41300.0,17.8932,17.8932,17.8873,17.8932,41300.0
2010-04-12 13:50:00,30.35,30.36,30.33,30.33,46700.0,17.8991,17.905,17.8873,17.8873,46700.0
2010-04-12 14:00:00,30.33,30.34,30.31,30.32,77000.0,17.8873,17.8932,17.8755,17.8814,77000.0
2010-04-12 14:10:00,30.33,30.34,30.32,30.33,43700.0,17.8873,17.8932,17.8814,17.8873,43700.0
2010-04-12 14:20:00,30.33,30.35,30.32,30.34,32100.0,17.8873,17.8991,17.8814,17.8932,32100.0
2010-04-12 14:30:00,30.34,30.35,30.34,30.35,47300.0,17.8932,17.8991,17.8932,17.8991,47300.0
2010-04-12 14:40:00,30.35,30.36,30.34,30.36,51500.0,17.8991,17.905,17.8932,17.905,51500.0
2010-04-12 14:50:00,30.36,30.37,30.35,30.36,126200.0,17.905,17.9109,17.8991,17.905,126200.0
2010-04-12 15:00:00,30.36,30.38,30.34,30.38,202400.0,17.905,17.9168,17.8932,17.9168,202400.0
2010-04-12 15:10:00,30.37,30.38,30.34,30.36,81500.0,17.9109,17.9168,17.8932,17.905,81500.0
2010-04-12 15:20:00,30.35,30.36,30.32,30.33,142400.0,17.8991,17.905,17.8814,17.8873,142400.0
2010-04-12 15:30:00,30.32,30.33,30.3,30.32,211600.0,17.8814,17.8873,17.8696,17.8814,211600.0
2010-04-12 15:40:00,30.32,30.32,30.27,30.3,511700.0,17.8814,17.8814,17.8519,17.8696,511700.0
2010-04-12 15:50:00,30.3,30.32,30.28,30.31,627400.0,17.8696,17.8814,17.8578,17.8755,627400.0
2010-04-13 09:30:00,30.32,30.32,30.18,30.21,387700.0,17.8814,17.8814,17.7988,17.8165,387700.0
2010-04-13 09:40:00,30.21,30.28,30.2,30.22,217300.0,17.8165,17.8578,17.8106,17.8224,217300.0
2010-04-13 09:50:00,30.21,30.24,30.17,30.18,143900.0,17.8165,17.8342,17.7929,17.7988,143900.0
2010-04-13 10:00:00,30.18,30.2,30.14,30.14,75200.0,17.7988,17.8106,17.7752,17.7752,75200.0
2010-04-13 10:10:00,30.14,30.15,30.12,30.12,55100.0,17.7752,17.7811,17.7634,17.7634,55100.0
2010-04-13 10:20:00,30.12,30.12,30.04,30.04,247500.0,17.7634,17.7634,17.7163,17.7163,247500.0
2010-04-13 10:30:00,30.04,30.05,30.0,30.05,201100.0,17.7163,17.7222,17.6927,17.7222,201100.0
2010-04-13 10:40:00,30.05,30.08,30.05,30.08,76300.0,17.7222,17.7398,17.7222,17.7398,76300.0
2010-04-13 10:50:00,30.08,30.09,30.05,30.05,58900.0,17.7398,17.7457,17.7222,17.7222,58900.0
2010-04-13 11:00:00,30.04,30.07,30.04,30.05,92500.0,17.7163,17.7339,17.7163,17.7222,92500.0
2010-04-13 11:10:00,30.05,30.09,30.04,30.08,56100.0,17.7222,17.7457,17.7163,17.7398,56100.0
2010-04-13 11:20:00,30.09,30.14,30.09,30.14,112800.0,17.7457,17.7752,17.7457,17.7752,112800.0
2010-04-13 11:30:00,30.13,30.14,30.12,30.13,30700.0,17.7693,17.7752,17.7634,17.7693,30700.0
2010-04-13 11:40:00,30.12,30.13,30.12,30.13,32600.0,17.7634,17.7693,17.7634,17.7693,32600.0
2010-04-13 11:50:00,30.13,30.14,30.11,30.14,45300.0,17.7693,17.7752,17.7575,17.7752,45300.0
2010-04-13 12:00:00,30.14,30.14,30.11,30.13,103800.0,17.7752,17.7752,17.7575,17.7693,103800.0
2010-04-13 12:10:00,30.13,30.15,30.12,30.15,73200.0,17.7693,17.7811,17.7634,17.7811,73200.0
2010-04-13 12:20:00,30.16,30.19,30.15,30.18,282600.0,17.787,17.8047,17.7811,17.7988,282600.0
2010-04-13 12:30:00,30.18,30.19,30.17,30.18,16200.0,17.7988,17.8047,17.7929,17.7988,16200.0
2010-04-13 12:40:00,30.18,30.18,30.12,30.16,672200.0,17.7988,17.7988,17.7634,17.787,672200.0
2010-04-13 12:50:00,30.16,30.2,30.16,30.19,27600.0,17.787,17.8106,17.787,17.8047,27600.0
2010-04-13 13:00:00,30.19,30.22,30.19,30.21,25800.0,17.8047,17.8224,17.8047,17.8165,25800.0
2010-04-13 13:10:00,30.21,30.21,30.18,30.19,42100.0,17.8165,17.8165,17.7988,17.8047,42100.0
2010-04-13 13:20:00,30.18,30.19,30.18,30.19,8700.0,17.7988,17.8047,17.7988,17.8047,8700.0
2010-04-13 13:30:00,30.18,30.2,30.18,30.2,14600.0,17.7988,17.8106,17.7988,17.8106,14600.0
2010-04-13 13:40:00,30.2,30.21,30.15,30.17,420500.0,17.8106,17.8165,17.7811,17.7929,420500.0
2010-04-13 13:50:00,30.16,30.2,30.16,30.2,86900.0,17.787,17.8106,17.787,17.8106,86900.0
2010-04-13 14:00:00,30.2,30.2,30.18,30.19,21200.0,17.8106,17.8106,17.7988,17.8047,21200.0
2010-04-13 14:10:00,30.19,30.21,30.18,30.21,89700.0,17.8047,17.8165,17.7988,17.8165,89700.0
2010-04-13 14:20:00,30.2,30.22,30.19,30.19,74500.0,17.8106,17.8224,17.8047,17.8047,74500.0
2010-04-13 14:30:00,30.19,30.2,30.18,30.19,38400.0,17.8047,17.8106,17.7988,17.8047,38400.0
2010-04-13 14:40:00,30.19,30.2,30.19,30.19,29800.0,17.8047,17.8106,17.8047,17.8047,29800.0
2010-04-13 14:50:00,30.19,30.22,30.18,30.19,166200.0,17.8047,17.8224,17.7988,17.8047,166200.0
2010-04-13 15:00:00,30.19,30.19,30.17,30.19,36400.0,17.8047,17.8047,17.7929,17.8047,36400.0
2010-04-13 15:10:00,30.19,30.23,30.16,30.23,205000.0,17.8047,17.8283,17.787,17.8283,205000.0
2010-04-13 15:20:00,30.23,30.25,30.21,30.23,158900.0,17.8283,17.8401,17.8165,17.8283,158900.0
2010-04-13 15:30:00,30.23,30.24,30.2,30.22,186500.0,17.8283,17.8342,17.8106,17.8224,186500.0
2010-04-13 15:40:00,30.22,30.23,30.2,30.21,151400.0,17.8224,17.8283,17.8106,17.8165,151400.0
2010-04-13 15:50:00,30.21,30.22,30.19,30.2,407000.0,17.8165,17.8224,17.8047,17.8106,407000.0
2010-04-14 09:30:00,30.15,30.26,30.12,30.19,331400.0,17.7811,17.846,17.7634,17.8047,331400.0
2010-04-14 09:40:00,30.2,30.2,30.15,30.15,112300.0,17.8106,17.8106,17.7811,17.7811,112300.0
2010-04-14 09:50:00,30.15,30.18,30.13,30.13,61700.0,17.7811,17.7988,17.7693,17.7693,61700.0
2010-04-14 10:00:00,30.13,30.15,30.12,30.14,88200.0,17.7693,17.7811,17.7634,17.7752,88200.0
2010-04-14 10:10:00,30.15,30.15,30.07,30.09,75900.0,17.7811,17.7811,17.7339,17.7457,75900.0
2010-04-14 10:20:00,30.09,30.09,30.04,30.09,179600.0,17.7457,17.7457,17.7163,17.7457,179600.0
2010-04-14 10:30:00,30.09,30.13,30.08,30.09,94200.0,17.7457,17.7693,17.7398,17.7457,94200.0
2010-04-14 10:40:00,30.1,30.1,30.05,30.08,123200.0,17.7516,17.7516,17.7222,17.7398,123200.0
2010-04-14 10:50:00,30.08,30.08,30.05,30.07,75000.0,17.7398,17.7398,17.7222,17.7339,75000.0
2010-04-14 11:00:00,30.07,30.08,30.06,30.06,47800.0,17.7339,17.7398,17.7281,17.7281,47800.0
2010-04-14 11:10:00,30.05,30.07,30.05,30.07,81100.0,17.7222,17.7339,17.7222,17.7339,81100.0
2010-04-14 11:20:00,30.07,30.08,30.04,30.08,64400.0,17.7339,17.7398,17.7163,17.7398,64400.0
2010-04-14 11:30:00,30.08,30.08,30.07,30.08,109300.0,17.7398,17.7398,17.7339,17.7398,109300.0
2010-04-14 11:40:00,30.08,30.09,30.07,30.07,69100.0,17.7398,17.7457,17.7339,17.7339,69100.0
2010-04-14 11:50:00,30.07,30.08,30.06,30.08,25100.0,17.7339,17.7398,17.7281,17.7398,25100.0
2010-04-14 12:00:00,30.08,30.09,30.07,30.09,17700.0,17.7398,17.7457,17.7339,17.7457,17700.0
2010-04-14 12:10:00,30.1,30.11,30.09,30.1,52900.0,17.7516,17.7575,17.7457,17.7516,52900.0
2010-04-14 12:20:00,30.11,30.11,30.08,30.09,46600.0,17.7575,17.7575,17.7398,17.7457,46600.0
2010-04-14 12:30:00,30.09,30.12,30.09,30.12,57200.0,17.7457,17.7634,17.7457,17.7634,57200.0
2010-04-14 12:40:00,30.12,30.12,30.1,30.1,268500.0,17.7634,17.7634,17.7516,17.7516,268500.0
2010-04-14 12:50:00,30.1,30.11,30.08,30.1,178900.0,17.7516,17.7575,17.7398,17.7516,178900.0
2010-04-14 13:00:00,30.1,30.11,30.09,30.1,27300.0,17.7516,17.7575,17.7457,17.7516,27300.0
2010-04-14 13:10:00,30.09,30.12,30.09,30.11,35900.0,17.7457,17.7634,17.7457,17.7575,35900.0
2010-04-14 13:20:00,30.11,30.11,30.09,30.1,40000.0,17.7575,17.7575,17.7457,17.7516,40000.0
2010-04-14 13:30:00,30.1,30.11,30.09,30.1,31600.0,17.7516,17.7575,17.7457,17.7516,31600.0
2010-04-14 13:40:00,30.1,30.1,30.07,30.08,124200.0,17.7516,17.7516,17.7339,17.7398,124200.0
2010-04-14 13:50:00,30.09,30.09,30.07,30.07,94200.0,17.7457,17.7457,17.7339,17.7339,94200.0
2010-04-14 14:00:00,30.08,30.11,30.07,30.09,49200.0,17.7398,17.7575,17.7339,17.7457,49200.0
2010-04-14 14:10:00,30.09,30.1,30.08,30.09,22000.0,17.7457,17.7516,17.7398,17.7457,22000.0
2010-04-14 14:20:00,30.1,30.1,30.07,30.07,37100.0,17.7516,17.7516,17.7339,17.7339,37100.0
2010-04-14 14:30:00,30.08,30.09,30.07,30.08,52500.0,17.7398,17.7457,17.7339,17.7398,52500.0
2010-04-14 14:40:00,30.08,30.09,30.08,30.09,72600.0,17.7398,17.7457,17.7398,17.7457,72600.0
2010-04-14 14:50:00,30.09,30.12,30.08,30.12,313400.0,17.7457,17.7634,17.7398,17.7634,313400.0
2010-04-14 15:00:00,30.12,30.12,30.1,30.11,90000.0,17.7634,17.7634,17.7516,17.7575,90000.0
2010-04-14 15:10:00,30.11,30.11,30.09,30.1,44700.0,17.7575,17.7575,17.7457,17.7516,44700.0
2010-04-14 15:20:00,30.1,30.12,30.09,30.12,67600.0,17.7516,17.7634,17.7457,17.7634,67600.0
2010-04-14 15:30:00,30.11,30.18,30.11,30.18,424100.0,17.7575,17.7988,17.7575,17.7988,424100.0
2010-04-14 15:40:00,30.17,30.2,30.17,30.2,188100.0,17.7929,17.8106,17.7929,17.8106,188100.0
2010-04-14 15:50:00,30.19,30.22,30.19,30.2,550400.0,17.8047,17.8224,17.8047,17.8106,550400.0
2010-04-15 09:30:00,30.13,30.22,30.07,30.08,256700.0,17.7693,17.8224,17.7339,17.7398,256700.0
2010-04-15 09:40:00,30.08,30.08,30.02,30.04,201600.0,17.7398,17.7398,17.7045,17.7163,201600.0
2010-04-15 09:50:00,30.04,30.06,30.02,30.03,55900.0,17.7163,17.7281,17.7045,17.7104,55900.0
2010-04-15 10:00:00,30.03,30.08,30.02,30.07,54100.0,17.7104,17.7398,17.7045,17.7339,54100.0
2010-04-15 10:10:00,30.06,30.08,30.05,30.06,103200.0,17.7281,17.7398,17.7222,17.7281,103200.0
2010-04-15 10:20:00,30.06,30.09,30.06,30.08,80200.0,17.7281,17.7457,17.7281,17.7398,80200.0
2010-04-15 10:30:00,30.07,30.13,30.07,30.13,82000.0,17.7339,17.7693,17.7339,17.7693,82000.0
2010-04-15 10:40:00,30.13,30.16,30.13,30.14,134800.0,17.7693,17.787,17.7693,17.7752,134800.0
2010-04-15 10:50:00,30.13,30.17,30.13,30.17,31800.0,17.7693,17.7929,17.7693,17.7929,31800.0
2010-04-15 11:00:00,30.17,30.18,30.16,30.16,66000.0,17.7929,17.7988,17.787,17.787,66000.0
2010-04-15 11:10:00,30.16,30.18,30.13,30.14,78100.0,17.787,17.7988,17.7693,17.7752,78100.0
2010-04-15 11:20:00,30.13,30.14,30.07,30.09,114300.0,17.7693,17.7752,17.7339,17.7457,114300.0
2010-04-15 11:30:00,30.09,30.11,30.08,30.09,29200.0,17.7457,17.7575,17.7398,17.7457,29200.0
2010-04-15 11:40:00,30.09,30.1,30.03,30.05,57600.0,17.7457,17.7516,17.7104,17.7222,57600.0
2010-04-15 11:50:00,30.05,30.09,30.05,30.09,119800.0,17.7222,17.7457,17.7222,17.7457,119800.0
2010-04-15 12:00:00,30.09,30.16,30.06,30.08,42200.0,17.7457,17.787,17.7281,17.7398,42200.0
2010-04-15 12:10:00,30.08,30.11,30.07,30.1,36500.0,17.7398,17.7575,17.7339,17.7516,36500.0
2010-04-15 12:20:00,30.1,30.11,30.08,30.1,122000.0,17.7516,17.7575,17.7398,17.7516,122000.0
2010-04-15 12:30:00,30.1,30.11,30.09,30.11,97100.0,17.7516,17.7575,17.7457,17.7575,97100.0
2010-04-15 12:40:00,30.11,30.12,30.1,30.11,25900.0,17.7575,17.7634,17.7516,17.7575,25900.0
2010-04-15 12:50:00,30.11,30.14,30.11,30.14,21700.0,17.7575,17.7752,17.7575,17.7752,21700.0
2010-04-15 13:00:00,30.14,30.15,30.13,30.15,255900.0,17.7752,17.7811,17.7693,17.7811,255900.0
2010-04-15 13:10:00,30.16,30.17,30.14,30.17,49400.0,17.787,17.7929,17.7752,17.7929,49400.0
2010-04-15 13:20:00,30.18,30.2,30.17,30.19,97000.0,17.7988,17.8106,17.7929,17.8047,97000.0
2010-04-15 13:30:00,30.19,30.19,30.17,30.18,115800.0,17.8047,17.8047,17.7929,17.7988,115800.0
2010-04-15 13:40:00,30.19,30.19,30.16,30.16,52900.0,17.8047,17.8047,17.787,17.787,52900.0
2010-04-15 13:50:00,30.16,30.17,30.15,30.16,33200.0,17.787,17.7929,17.7811,17.787,33200.0
2010-04-15 14:00:00,30.17,30.18,30.15,30.15,112800.0,17.7929,17.7988,17.7811,17.7811,112800.0
2010-04-15 14:10:00,30.15,30.18,30.15,30.16,99800.0,17.7811,17.7988,17.7811,17.787,99800.0
2010-04-15 14:20:00,30.16,30.18,30.15,30.15,283500.0,17.787,17.7988,17.7811,17.7811,283500.0
2010-04-15 14:30:00,30.15,30.17,30.15,30.16,58000.0,17.7811,17.7929,17.7811,17.787,58000.0
2010-04-15 14:40:00,30.16,30.18,30.16,30.18,70800.0,17.787,17.7988,17.787,17.7988,70800.0
2010-04-15 14:50:00,30.18,30.2,30.17,30.18,171300.0,17.7988,17.8106,17.7929,17.7988,171300.0
2010-04-15 15:00:00,30.18,30.19,30.17,30.17,105300.0,17.7988,17.8047,17.7929,17.7929,105300.0
2010-04-15 15:10:00,30.17,30.19,30.16,30.17,143300.0,17.7929,17.8047,17.787,17.7929,143300.0
2010-04-15 15:20:00,30.16,30.17,30.14,30.14,99300.0,17.787,17.7929,17.7752,17.7752,99300.0
2010-04-15 15:30:00,30.15,30.15,30.12,30.13,177600.0,17.7811,17.7811,17.7634,17.7693,177600.0
2010-04-15 15:40:00,30.14,30.17,30.13,30.17,280400.0,17.7752,17.7929,17.7693,17.7929,280400.0
2010-04-15 15:50:00,30.17,30.18,30.15,30.16,669900.0,17.7929,17.7988,17.7811,17.787,669900.0
2010-04-16 09:30:00,30.12,30.18,30.07,30.16,232200.0,17.7634,17.7988,17.7339,17.787,232200.0
2010-04-16 09:40:00,30.16,30.16,30.1,30.1,83800.0,17.787,17.787,17.7516,17.7516,83800.0
2010-04-16 09:50:00,30.09,30.1,30.02,30.06,444900.0,17.7457,17.7516,17.7045,17.7281,444900.0
2010-04-16 10:00:00,30.06,30.12,30.06,30.07,247700.0,17.7281,17.7634,17.7281,17.7339,247700.0
2010-04-16 10:10:00,30.06,30.1,30.04,30.08,68700.0,17.7281,17.7516,17.7163,17.7398,68700.0
2010-04-16 10:20:00,30.09,30.11,30.08,30.09,45200.0,17.7457,17.7575,17.7398,17.7457,45200.0
2010-04-16 10:30:00,30.08,30.1,30.0,30.03,393300.0,17.7398,17.7516,17.6927,17.7104,393300.0
2010-04-16 10:40:00,30.03,30.06,30.0,30.0,229700.0,17.7104,17.7281,17.6927,17.6927,229700.0
2010-04-16 10:50:00,30.0,30.03,29.92,29.99,252400.0,17.6927,17.7104,17.6455,17.6868,252400.0
2010-04-16 11:00:00,29.98,30.02,29.95,29.96,231000.0,17.6809,17.7045,17.6632,17.6691,231000.0
2010-04-16 11:10:00,29.95,29.97,29.88,29.9,462000.0,17.6632,17.675,17.6219,17.6337,462000.0
2010-04-16 11:20:00,29.92,29.96,29.85,29.85,221000.0,17.6455,17.6691,17.6042,17.6042,221000.0
2010-04-16 11:30:00,29.86,29.86,29.8,29.83,238300.0,17.6101,17.6101,17.5747,17.5924,238300.0
2010-04-16 11:40:00,29.83,29.87,29.81,29.83,220400.0,17.5924,17.616,17.5806,17.5924,220400.0
2010-04-16 11:50:00,29.82,29.86,29.78,29.79,229000.0,17.5865,17.6101,17.5629,17.5688,229000.0
2010-04-16 12:00:00,29.78,29.87,29.76,29.86,189000.0,17.5629,17.616,17.5511,17.6101,189000.0
2010-04-16 12:10:00,29.87,29.89,29.84,29.85,221600.0,17.616,17.6278,17.5983,17.6042,221600.0
2010-04-16 12:20:00,29.86,29.87,29.84,29.84,40300.0,17.6101,17.616,17.5983,17.5983,40300.0
2010-04-16 12:30:00,29.84,29.86,29.79,29.79,100600.0,17.5983,17.6101,17.5688,17.5688,100600.0
2010-04-16 12:40:00,29.78,29.87,29.78,29.84,75400.0,17.5629,17.616,17.5629,17.5983,75400.0
2010-04-16 12:50:00,29.84,29.88,29.81,29.87,104400.0,17.5983,17.6219,17.5806,17.616,104400.0
2010-04-16 13:00:00,29.87,29.88,29.83,29.83,73200.0,17.616,17.6219,17.5924,17.5924,73200.0
2010-04-16 13:10:00,29.83,29.85,29.8,29.81,73100.0,17.5924,17.6042,17.5747,17.5806,73100.0
2010-04-16 13:20:00,29.81,29.81,29.79,29.8,36200.0,17.5806,17.5806,17.5688,17.5747,36200.0
2010-04-16 13:30:00,29.8,29.82,29.79,29.8,63300.0,17.5747,17.5865,17.5688,17.5747,63300.0
2010-04-16 13:40:00,29.81,29.83,29.78,29.79,105300.0,17.5806,17.5924,17.5629,17.5688,105300.0
2010-04-16 13:50:00,29.8,29.8,29.78,29.8,69400.0,17.5747,17.5747,17.5629,17.5747,69400.0
2010-04-16 14:00:00,29.8,29.87,29.8,29.87,94500.0,17.5747,17.616,17.5747,17.616,94500.0
2010-04-16 14:10:00,29.87,29.9,29.86,29.87,162100.0,17.616,17.6337,17.6101,17.616,162100.0
2010-04-16 14:20:00,29.87,29.9,29.87,29.88,119100.0,17.616,17.6337,17.616,17.6219,119100.0
2010-04-16 14:30:00,29.88,29.89,29.83,29.84,151300.0,17.6219,17.6278,17.5924,17.5983,151300.0
2010-04-16 14:40:00,29.84,29.86,29.83,29.83,142300.0,17.5983,17.6101,17.5924,17.5924,142300.0
2010-04-16 14:50:00,29.83,29.87,29.82,29.82,350200.0,17.5924,17.616,17.5865,17.5865,350200.0
2010-04-16 15:00:00,29.82,29.85,29.82,29.85,152200.0,17.5865,17.6042,17.5865,17.6042,152200.0
2010-04-16 15:10:00,29.85,29.87,29.83,29.85,103800.0,17.6042,17.616,17.5924,17.6042,103800.0
2010-04-16 15:20:00,29.85,29.87,29.84,29.86,133000.0,17.6042,17.616,17.5983,17.6101,133000.0
2010-04-16 15:30:00,29.85,29.89,29.83,29.88,167500.0,17.6042,17.6278,17.5924,17.6219,167500.0
2010-04-16 15:40:00,29.88,29.92,29.86,29.88,262400.0,17.6219,17.6455,17.6101,17.6219,262400.0
2010-04-16 15:50:00,29.89,29.91,29.82,29.83,985800.0,17.6278,17.6396,17.5865,17.5924,985800.0
2010-04-19 09:30:00,29.78,29.88,29.75,29.81,271000.0,17.5629,17.6219,17.5452,17.5806,271000.0
2010-04-19 09:40:00,29.81,29.82,29.77,29.78,45800.0,17.5806,17.5865,17.557,17.5629,45800.0
2010-04-19 09:50:00,29.79,29.84,29.78,29.81,197600.0,17.5688,17.5983,17.5629,17.5806,197600.0
2010-04-19 10:00:00,29.81,29.85,29.79,29.81,82000.0,17.5806,17.6042,17.5688,17.5806,82000.0
2010-04-19 10:10:00,29.81,29.82,29.79,29.8,88700.0,17.5806,17.5865,17.5688,17.5747,88700.0
2010-04-19 10:20:00,29.79,29.81,29.78,29.81,89100.0,17.5688,17.5806,17.5629,17.5806,89100.0
2010-04-19 10:30:00,29.81,29.81,29.75,29.78,274500.0,17.5806,17.5806,17.5452,17.5629,274500.0
2010-04-19 10:40:00,29.78,29.84,29.77,29.83,169700.0,17.5629,17.5983,17.557,17.5924,169700.0
2010-04-19 10:50:00,29.83,29.84,29.81,29.83,73100.0,17.5924,17.5983,17.5806,17.5924,73100.0
2010-04-19 11:00:00,29.82,29.83,29.78,29.81,149800.0,17.5865,17.5924,17.5629,17.5806,149800.0
2010-04-19 11:10:00,29.8,29.82,29.78,29.81,54100.0,17.5747,17.5865,17.5629,17.5806,54100.0
2010-04-19 11:20:00,29.81,29.82,29.8,29.82,48700.0,17.5806,17.5865,17.5747,17.5865,48700.0
2010-04-19 11:30:00,29.82,29.84,29.8,29.8,234800.0,17.5865,17.5983,17.5747,17.5747,234800.0
2010-04-19 11:40:00,29.81,29.82,29.76,29.8,352600.0,17.5806,17.5865,17.5511,17.5747,352600.0
2010-04-19 11:50:00,29.8,29.81,29.72,29.76,94600.0,17.5747,17.5806,17.5275,17.5511,94600.0
2010-04-19 12:00:00,29.76,29.77,29.7,29.71,489000.0,17.5511,17.557,17.5157,17.5216,489000.0
2010-04-19 12:10:00,29.71,29.76,29.68,29.76,48400.0,17.5216,17.5511,17.5039,17.5511,48400.0
2010-04-19 12:20:00,29.77,29.79,29.76,29.77,63900.0,17.557,17.5688,17.5511,17.557,63900.0
2010-04-19 12:30:00,29.78,29.8,29.77,29.79,21000.0,17.5629,17.5747,17.557,17.5688,21000.0
2010-04-19 12:40:00,29.79,29.8,29.78,29.78,36200.0,17.5688,17.5747,17.5629,17.5629,36200.0
2010-04-19 12:50:00,29.78,29.78,29.76,29.77,105400.0,17.5629,17.5629,17.5511,17.557,105400.0
2010-04-19 13:00:00,29.77,29.77,29.75,29.77,32000.0,17.557,17.557,17.5452,17.557,32000.0
2010-04-19 13:10:00,29.77,29.81,29.77,29.8,39200.0,17.557,17.5806,17.557,17.5747,39200.0
2010-04-19 13:20:00,29.8,29.85,29.8,29.85,94000.0,17.5747,17.6042,17.5747,17.6042,94000.0
2010-04-19 13:30:00,29.85,29.85,29.78,29.78,125900.0,17.6042,17.6042,17.5629,17.5629,125900.0
2010-04-19 13:40:00,29.78,29.82,29.78,29.79,83700.0,17.5629,17.5865,17.5629,17.5688,83700.0
2010-04-19 13:50:00,29.79,29.8,29.77,29.78,49700.0,17.5688,17.5747,17.557,17.5629,49700.0
2010-04-19 14:00:00,29.78,29.85,29.77,29.84,94500.0,17.5629,17.6042,17.557,17.5983,94500.0
2010-04-19 14:10:00,29.84,29.89,29.84,29.88,121500.0,17.5983,17.6278,17.5983,17.6219,121500.0
2010-04-19 14:20:00,29.87,29.92,29.87,29.9,103300.0,17.616,17.6455,17.616,17.6337,103300.0
2010-04-19 14:30:00,29.9,29.92,29.89,29.9,119000.0,17.6337,17.6455,17.6278,17.6337,119000.0
2010-04-19 14:40:00,29.9,29.9,29.83,29.84,170800.0,17.6337,17.6337,17.5924,17.5983,170800.0
2010-04-19 14:50:00,29.84,29.86,29.82,29.84,72400.0,17.5983,17.6101,17.5865,17.5983,72400.0
2010-04-19 15:00:00,29.85,29.88,29.85,29.85,64000.0,17.6042,17.6219,17.6042,17.6042,64000.0
2010-04-19 15:10:00,29.86,29.87,29.83,29.83,71500.0,17.6101,17.616,17.5924,17.5924,71500.0
2010-04-19 15:20:00,29.83,29.88,29.83,29.87,90200.0,17.5924,17.6219,17.5924,17.616,90200.0
2010-04-19 15:30:00,29.87,29.87,29.84,29.84,157900.0,17.616,17.616,17.5983,17.5983,157900.0
2010-04-19 15:40:00,29.84,29.88,29.84,29.88,249500.0,17.5983,17.6219,17.5983,17.6219,249500.0
2010-04-19 15:50:00,29.88,29.9,29.86,29.89,494900.0,17.6219,17.6337,17.6101,17.6278,494900.0
2010-04-20 09:30:00,30.05,30.15,30.0,30.09,141300.0,17.7222,17.7811,17.6927,17.7457,141300.0
2010-04-20 09:40:00,30.08,30.09,30.03,30.04,116800.0,17.7398,17.7457,17.7104,17.7163,116800.0
2010-04-20 09:50:00,30.05,30.08,30.03,30.06,334900.0,17.7222,17.7398,17.7104,17.7281,334900.0
2010-04-20 10:00:00,30.06,30.08,30.04,30.08,99600.0,17.7281,17.7398,17.7163,17.7398,99600.0
2010-04-20 10:10:00,30.08,30.08,30.04,30.05,59300.0,17.7398,17.7398,17.7163,17.7222,59300.0
2010-04-20 10:20:00,30.05,30.07,30.04,30.06,61300.0,17.7222,17.7339,17.7163,17.7281,61300.0
2010-04-20 10:30:00,30.07,30.09,30.05,30.08,81800.0,17.7339,17.7457,17.7222,17.7398,81800.0
2010-04-20 10:40:00,30.07,30.1,30.07,30.07,54200.0,17.7339,17.7516,17.7339,17.7339,54200.0
2010-04-20 10:50:00,30.07,30.07,30.04,30.05,63000.0,17.7339,17.7339,17.7163,17.7222,63000.0
2010-04-20 11:00:00,30.05,30.07,30.04,30.06,120300.0,17.7222,17.7339,17.7163,17.7281,120300.0
2010-04-20 11:10:00,30.06,30.08,30.04,30.06,77400.0,17.7281,17.7398,17.7163,17.7281,77400.0
2010-04-20 11:20:00,30.05,30.08,30.04,30.06,74200.0,17.7222,17.7398,17.7163,17.7281,74200.0
2010-04-20 11:30:00,30.06,30.06,30.05,30.06,67800.0,17.7281,17.7281,17.7222,17.7281,67800.0
2010-04-20 11:40:00,30.06,30.07,30.05,30.06,35600.0,17.7281,17.7339,17.7222,17.7281,35600.0
2010-04-20 11:50:00,30.07,30.08,30.05,30.08,58800.0,17.7339,17.7398,17.7222,17.7398,58800.0
2010-04-20 12:00:00,30.08,30.14,30.08,30.13,78700.0,17.7398,17.7752,17.7398,17.7693,78700.0
2010-04-20 12:10:00,30.14,30.15,30.13,30.14,64600.0,17.7752,17.7811,17.7693,17.7752,64600.0
2010-04-20 12:20:00,30.14,30.15,30.13,30.14,23600.0,17.7752,17.7811,17.7693,17.7752,23600.0
2010-04-20 12:30:00,30.14,30.14,30.13,30.14,21500.0,17.7752,17.7752,17.7693,17.7752,21500.0
2010-04-20 12:40:00,30.14,30.15,30.13,30.14,20600.0,17.7752,17.7811,17.7693,17.7752,20600.0
2010-04-20 12:50:00,30.14,30.15,30.14,30.14,52000.0,17.7752,17.7811,17.7752,17.7752,52000.0
2010-04-20 13:00:00,30.15,30.16,30.14,30.14,82000.0,17.7811,17.787,17.7752,17.7752,82000.0
2010-04-20 13:10:00,30.15,30.16,30.14,30.16,34300.0,17.7811,17.787,17.7752,17.787,34300.0
2010-04-20 13:20:00,30.16,30.18,30.15,30.17,40200.0,17.787,17.7988,17.7811,17.7929,40200.0
2010-04-20 13:30:00,30.17,30.18,30.16,30.18,13300.0,17.7929,17.7988,17.787,17.7988,13300.0
2010-04-20 13:40:00,30.18,30.19,30.15,30.15,25700.0,17.7988,17.8047,17.7811,17.7811,25700.0
2010-04-20 13:50:00,30.15,30.16,30.14,30.14,62800.0,17.7811,17.787,17.7752,17.7752,62800.0
2010-04-20 14:00:00,30.13,30.14,30.13,30.14,37900.0,17.7693,17.7752,17.7693,17.7752,37900.0
2010-04-20 14:10:00,30.14,30.15,30.13,30.15,35800.0,17.7752,17.7811,17.7693,17.7811,35800.0
2010-04-20 14:20:00,30.15,30.16,30.15,30.16,30000.0,17.7811,17.787,17.7811,17.787,30000.0
2010-04-20 14:30:00,30.16,30.17,30.15,30.17,28600.0,17.787,17.7929,17.7811,17.7929,28600.0
2010-04-20 14:40:00,30.17,30.18,30.16,30.18,27100.0,17.7929,17.7988,17.787,17.7988,27100.0
2010-04-20 14:50:00,30.18,30.2,30.17,30.19,175500.0,17.7988,17.8106,17.7929,17.8047,175500.0
2010-04-20 15:00:00,30.2,30.21,30.18,30.2,69900.0,17.8106,17.8165,17.7988,17.8106,69900.0
2010-04-20 15:10:00,30.2,30.21,30.19,30.19,81200.0,17.8106,17.8165,17.8047,17.8047,81200.0
2010-04-20 15:20:00,30.18,30.2,30.18,30.19,91700.0,17.7988,17.8106,17.7988,17.8047,91700.0
2010-04-20 15:30:00,30.2,30.21,30.18,30.21,54900.0,17.8106,17.8165,17.7988,17.8165,54900.0
2010-04-20 15:40:00,30.21,30.21,30.18,30.19,107300.0,17.8165,17.8165,17.7988,17.8047,107300.0
2010-04-20 15:50:00,30.19,30.24,30.19,30.24,854200.0,17.8047,17.8342,17.8047,17.8342,854200.0
2010-04-21 09:30:00,30.27,30.29,30.07,30.26,186300.0,17.8519,17.8637,17.7339,17.846,186300.0
2010-04-21 09:40:00,30.26,30.3,30.22,30.23,52100.0,17.846,17.8696,17.8224,17.8283,52100.0
2010-04-21 09:50:00,30.23,30.26,30.23,30.24,45400.0,17.8283,17.846,17.8283,17.8342,45400.0
2010-04-21 10:00:00,30.23,30.23,30.19,30.19,49900.0,17.8283,17.8283,17.8047,17.8047,49900.0
2010-04-21 10:10:00,30.19,30.21,30.17,30.19,47000.0,17.8047,17.8165,17.7929,17.8047,47000.0
2010-04-21 10:20:00,30.19,30.25,30.19,30.25,68700.0,17.8047,17.8401,17.8047,17.8401,68700.0
2010-04-21 10:30:00,30.24,30.27,30.23,30.23,184000.0,17.8342,17.8519,17.8283,17.8283,184000.0
2010-04-21 10:40:00,30.24,30.27,30.22,30.22,200700.0,17.8342,17.8519,17.8224,17.8224,200700.0
2010-04-21 10:50:00,30.23,30.27,30.22,30.22,83800.0,17.8283,17.8519,17.8224,17.8224,83800.0
2010-04-21 11:00:00,30.22,30.27,30.21,30.27,134400.0,17.8224,17.8519,17.8165,17.8519,134400.0
2010-04-21 11:10:00,30.27,30.3,30.25,30.3,122300.0,17.8519,17.8696,17.8401,17.8696,122300.0
2010-04-21 11:20:00,30.31,30.32,30.27,30.27,92900.0,17.8755,17.8814,17.8519,17.8519,92900.0
2010-04-21 11:30:00,30.27,30.27,30.21,30.23,81100.0,17.8519,17.8519,17.8165,17.8283,81100.0
2010-04-21 11:40:00,30.23,30.26,30.22,30.25,119200.0,17.8283,17.846,17.8224,17.8401,119200.0
2010-04-21 11:50:00,30.25,30.26,30.25,30.26,46800.0,17.8401,17.846,17.8401,17.846,46800.0
2010-04-21 12:00:00,30.26,30.28,30.25,30.27,17800.0,17.846,17.8578,17.8401,17.8519,17800.0
2010-04-21 12:10:00,30.27,30.27,30.25,30.25,35700.0,17.8519,17.8519,17.8401,17.8401,35700.0
2010-04-21 12:20:00,30.25,30.27,30.25,30.27,27800.0,17.8401,17.8519,17.8401,17.8519,27800.0
2010-04-21 12:30:00,30.27,30.3,30.26,30.29,33700.0,17.8519,17.8696,17.846,17.8637,33700.0
2010-04-21 12:40:00,30.3,30.32,30.27,30.27,77700.0,17.8696,17.8814,17.8519,17.8519,77700.0
2010-04-21 12:50:00,30.28,30.28,30.24,30.24,32600.0,17.8578,17.8578,17.8342,17.8342,32600.0
2010-04-21 13:00:00,30.24,30.27,30.24,30.25,44400.0,17.8342,17.8519,17.8342,17.8401,44400.0
2010-04-21 13:10:00,30.25,30.26,30.23,30.26,41500.0,17.8401,17.846,17.8283,17.846,41500.0
2010-04-21 13:20:00,30.26,30.27,30.25,30.26,26500.0,17.846,17.8519,17.8401,17.846,26500.0
2010-04-21 13:30:00,30.26,30.27,30.25,30.25,33900.0,17.846,17.8519,17.8401,17.8401,33900.0
2010-04-21 13:40:00,30.26,30.27,30.24,30.25,70300.0,17.846,17.8519,17.8342,17.8401,70300.0
2010-04-21 13:50:00,30.25,30.26,30.23,30.24,68400.0,17.8401,17.846,17.8283,17.8342,68400.0
2010-04-21 14:00:00,30.24,30.25,30.19,30.21,87800.0,17.8342,17.8401,17.8047,17.8165,87800.0
2010-04-21 14:10:00,30.21,30.21,30.18,30.18,52300.0,17.8165,17.8165,17.7988,17.7988,52300.0
2010-04-21 14:20:00,30.19,30.2,30.17,30.18,81300.0,17.8047,17.8106,17.7929,17.7988,81300.0
2010-04-21 14:30:00,30.18,30.19,30.16,30.18,100100.0,17.7988,17.8047,17.787,17.7988,100100.0
2010-04-21 14:40:00,30.17,30.19,30.17,30.17,41400.0,17.7929,17.8047,17.7929,17.7929,41400.0
2010-04-21 14:50:00,30.17,30.2,30.16,30.2,355900.0,17.7929,17.8106,17.787,17.8106,355900.0
2010-04-21 15:00:00,30.21,30.24,30.2,30.24,455900.0,17.8165,17.8342,17.8106,17.8342,455900.0
2010-04-21 15:10:00,30.24,30.25,30.22,30.22,193800.0,17.8342,17.8401,17.8224,17.8224,193800.0
2010-04-21 15:20:00,30.22,30.23,30.18,30.21,182000.0,17.8224,17.8283,17.7988,17.8165,182000.0
2010-04-21 15:30:00,30.2,30.23,30.2,30.22,425700.0,17.8106,17.8283,17.8106,17.8224,425700.0
2010-04-21 15:40:00,30.22,30.28,30.21,30.27,248700.0,17.8224,17.8578,17.8165,17.8519,248700.0
2010-04-21 15:50:00,30.27,30.29,30.26,30.26,418500.0,17.8519,17.8637,17.846,17.846,418500.0
2010-04-22 09:30:00,30.12,30.26,30.12,30.12,245500.0,17.7634,17.846,17.7634,17.7634,245500.0
2010-04-22 09:40:00,30.12,30.15,30.1,30.15,90900.0,17.7634,17.7811,17.7516,17.7811,90900.0
2010-04-22 09:50:00,30.15,30.16,30.11,30.15,121000.0,17.7811,17.787,17.7575,17.7811,121000.0
2010-04-22 10:00:00,30.14,30.17,30.1,30.1,171600.0,17.7752,17.7929,17.7516,17.7516,171600.0
2010-04-22 10:10:00,30.1,30.11,30.07,30.11,105500.0,17.7516,17.7575,17.7339,17.7575,105500.0
2010-04-22 10:20:00,30.11,30.19,30.09,30.14,246400.0,17.7575,17.8047,17.7457,17.7752,246400.0
2010-04-22 10:30:00,30.15,30.18,30.09,30.15,220200.0,17.7811,17.7988,17.7457,17.7811,220200.0
2010-04-22 10:40:00,30.15,30.16,30.1,30.1,86400.0,17.7811,17.787,17.7516,17.7516,86400.0
2010-04-22 10:50:00,30.1,30.11,30.07,30.1,83000.0,17.7516,17.7575,17.7339,17.7516,83000.0
2010-04-22 11:00:00,30.1,30.11,30.08,30.11,68100.0,17.7516,17.7575,17.7398,17.7575,68100.0
2010-04-22 11:10:00,30.12,30.12,30.08,30.11,195500.0,17.7634,17.7634,17.7398,17.7575,195500.0
2010-04-22 11:20:00,30.11,30.12,30.08,30.1,151100.0,17.7575,17.7634,17.7398,17.7516,151100.0
2010-04-22 11:30:00,30.1,30.11,30.06,30.09,186600.0,17.7516,17.7575,17.7281,17.7457,186600.0
2010-04-22 11:40:00,30.09,30.1,30.06,30.07,58100.0,17.7457,17.7516,17.7281,17.7339,58100.0
2010-04-22 11:50:00,30.07,30.14,30.07,30.13,62200.0,17.7339,17.7752,17.7339,17.7693,62200.0
2010-04-22 12:00:00,30.13,30.15,30.1,30.15,64600.0,17.7693,17.7811,17.7516,17.7811,64600.0
2010-04-22 12:10:00,30.15,30.16,30.1,30.12,37600.0,17.7811,17.787,17.7516,17.7634,37600.0
2010-04-22 12:20:00,30.11,30.14,30.11,30.12,95500.0,17.7575,17.7752,17.7575,17.7634,95500.0
2010-04-22 12:30:00,30.12,30.15,30.1,30.15,26100.0,17.7634,17.7811,17.7516,17.7811,26100.0
2010-04-22 12:40:00,30.15,30.16,30.13,30.14,312500.0,17.7811,17.787,17.7693,17.7752,312500.0
2010-04-22 12:50:00,30.14,30.18,30.14,30.17,230300.0,17.7752,17.7988,17.7752,17.7929,230300.0
2010-04-22 13:00:00,30.17,30.26,30.17,30.26,85300.0,17.7929,17.846,17.7929,17.846,85300.0
2010-04-22 13:10:00,30.27,30.3,30.27,30.28,28900.0,17.8519,17.8696,17.8519,17.8578,28900.0
2010-04-22 13:20:00,30.27,30.3,30.25,30.27,34600.0,17.8519,17.8696,17.8401,17.8519,34600.0
2010-04-22 13:30:00,30.27,30.27,30.23,30.25,20700.0,17.8519,17.8519,17.8283,17.8401,20700.0
2010-04-22 13:40:00,30.24,30.28,30.24,30.27,33200.0,17.8342,17.8578,17.8342,17.8519,33200.0
2010-04-22 13:50:00,30.26,30.27,30.25,30.26,53500.0,17.846,17.8519,17.8401,17.846,53500.0
2010-04-22 14:00:00,30.26,30.26,30.23,30.25,23900.0,17.846,17.846,17.8283,17.8401,23900.0
2010-04-22 14:10:00,30.25,30.27,30.25,30.26,36600.0,17.8401,17.8519,17.8401,17.846,36600.0
2010-04-22 14:20:00,30.26,30.29,30.24,30.28,24500.0,17.846,17.8637,17.8342,17.8578,24500.0
2010-04-22 14:30:00,30.28,30.3,30.28,30.29,56600.0,17.8578,17.8696,17.8578,17.8637,56600.0
2010-04-22 14:40:00,30.28,30.32,30.28,30.31,131000.0,17.8578,17.8814,17.8578,17.8755,131000.0
2010-04-22 14:50:00,30.31,30.32,30.29,30.29,183500.0,17.8755,17.8814,17.8637,17.8637,183500.0
2010-04-22 15:00:00,30.3,30.31,30.28,30.29,83400.0,17.8696,17.8755,17.8578,17.8637,83400.0
2010-04-22 15:10:00,30.29,30.31,30.28,30.3,110300.0,17.8637,17.8755,17.8578,17.8696,110300.0
2010-04-22 15:20:00,30.3,30.33,30.3,30.33,78100.0,17.8696,17.8873,17.8696,17.8873,78100.0
2010-04-22 15:30:00,30.33,30.36,30.32,30.35,119500.0,17.8873,17.905,17.8814,17.8991,119500.0
2010-04-22 15:40:00,30.35,30.37,30.35,30.36,269900.0,17.8991,17.9109,17.8991,17.905,269900.0
2010-04-22 15:50:00,30.36,30.41,30.35,30.37,618400.0,17.905,17.9345,17.8991,17.9109,618400.0
2010-04-23 09:30:00,30.39,30.39,30.2,30.25,269900.0,17.9227,17.9227,17.8106,17.8401,269900.0
2010-04-23 09:40:00,30.25,30.25,30.19,30.21,281200.0,17.8401,17.8401,17.8047,17.8165,281200.0
2010-04-23 09:50:00,30.21,30.22,30.19,30.21,134700.0,17.8165,17.8224,17.8047,17.8165,134700.0
2010-04-23 10:00:00,30.2,30.33,30.2,30.33,188100.0,17.8106,17.8873,17.8106,17.8873,188100.0
2010-04-23 10:10:00,30.33,30.38,30.28,30.34,119100.0,17.8873,17.9168,17.8578,17.8932,119100.0
2010-04-23 10:20:00,30.33,30.37,30.3,30.33,85800.0,17.8873,17.9109,17.8696,17.8873,85800.0
2010-04-23 10:30:00,30.33,30.34,30.28,30.33,92900.0,17.8873,17.8932,17.8578,17.8873,92900.0
2010-04-23 10:40:00,30.33,30.37,30.33,30.37,54900.0,17.8873,17.9109,17.8873,17.9109,54900.0
2010-04-23 10:50:00,30.37,30.4,30.35,30.38,172100.0,17.9109,17.9286,17.8991,17.9168,172100.0
2010-04-23 11:00:00,30.38,30.39,30.34,30.37,84100.0,17.9168,17.9227,17.8932,17.9109,84100.0
2010-04-23 11:10:00,30.37,30.43,30.37,30.42,420600.0,17.9109,17.9463,17.9109,17.9404,420600.0
2010-04-23 11:20:00,30.43,30.44,30.39,30.4,44000.0,17.9463,17.9522,17.9227,17.9286,44000.0
2010-04-23 11:30:00,30.39,30.41,30.35,30.41,131800.0,17.9227,17.9345,17.8991,17.9345,131800.0
2010-04-23 11:40:00,30.41,30.41,30.35,30.36,40700.0,17.9345,17.9345,17.8991,17.905,40700.0
2010-04-23 11:50:00,30.36,30.36,30.34,30.34,29500.0,17.905,17.905,17.8932,17.8932,29500.0
2010-04-23 12:00:00,30.34,30.35,30.32,30.32,54900.0,17.8932,17.8991,17.8814,17.8814,54900.0
2010-04-23 12:10:00,30.32,30.34,30.31,30.31,44100.0,17.8814,17.8932,17.8755,17.8755,44100.0
2010-04-23 12:20:00,30.32,30.32,30.31,30.32,36600.0,17.8814,17.8814,17.8755,17.8814,36600.0
2010-04-23 12:30:00,30.33,30.35,30.32,30.34,112600.0,17.8873,17.8991,17.8814,17.8932,112600.0
2010-04-23 12:40:00,30.35,30.38,30.34,30.34,96100.0,17.8991,17.9168,17.8932,17.8932,96100.0
2010-04-23 12:50:00,30.35,30.39,30.34,30.39,40400.0,17.8991,17.9227,17.8932,17.9227,40400.0
2010-04-23 13:00:00,30.38,30.45,30.38,30.43,159800.0,17.9168,17.9581,17.9168,17.9463,159800.0
2010-04-23 13:10:00,30.43,30.44,30.4,30.4,29100.0,17.9463,17.9522,17.9286,17.9286,29100.0
2010-04-23 13:20:00,30.41,30.43,30.4,30.42,29200.0,17.9345,17.9463,17.9286,17.9404,29200.0
2010-04-23 13:30:00,30.42,30.43,30.42,30.43,17000.0,17.9404,17.9463,17.9404,17.9463,17000.0
2010-04-23 13:40:00,30.42,30.46,30.42,30.46,29900.0,17.9404,17.964,17.9404,17.964,29900.0
2010-04-23 13:50:00,30.45,30.46,30.44,30.44,44400.0,17.9581,17.964,17.9522,17.9522,44400.0
2010-04-23 14:00:00,30.44,30.46,30.44,30.45,15900.0,17.9522,17.964,17.9522,17.9581,15900.0
2010-04-23 14:10:00,30.45,30.48,30.45,30.45,22700.0,17.9581,17.9757,17.9581,17.9581,22700.0
2010-04-23 14:20:00,30.46,30.48,30.45,30.47,22000.0,17.964,17.9757,17.9581,17.9699,22000.0
2010-04-23 14:30:00,30.47,30.47,30.45,30.47,38100.0,17.9699,17.9699,17.9581,17.9699,38100.0
2010-04-23 14:40:00,30.47,30.48,30.46,30.47,47400.0,17.9699,17.9757,17.964,17.9699,47400.0
2010-04-23 14:50:00,30.48,30.53,30.45,30.51,126500.0,17.9757,18.0052,17.9581,17.9934,126500.0
2010-04-23 15:00:00,30.51,30.52,30.45,30.49,46100.0,17.9934,17.9993,17.9581,17.9816,46100.0
2010-04-23 15:10:00,30.5,30.53,30.49,30.53,218800.0,17.9875,18.0052,17.9816,18.0052,218800.0
2010-04-23 15:20:00,30.54,30.55,30.52,30.55,115200.0,18.0111,18.017,17.9993,18.017,115200.0
2010-04-23 15:30:00,30.54,30.57,30.54,30.57,161600.0,18.0111,18.0288,18.0111,18.0288,161600.0
2010-04-23 15:40:00,30.57,30.63,30.56,30.62,217600.0,18.0288,18.0642,18.0229,18.0583,217600.0
2010-04-23 15:50:00,30.62,30.63,30.59,30.63,543000.0,18.0583,18.0642,18.0406,18.0642,543000.0
2010-04-26 09:30:00,30.6,30.69,30.57,30.69,207900.0,18.0465,18.0996,18.0288,18.0996,207900.0
2010-04-26 09:40:00,30.69,30.71,30.66,30.67,78100.0,18.0996,18.1114,18.0819,18.0878,78100.0
2010-04-26 09:50:00,30.67,30.69,30.65,30.67,127500.0,18.0878,18.0996,18.076,18.0878,127500.0
2010-04-26 10:00:00,30.66,30.71,30.66,30.68,118600.0,18.0819,18.1114,18.0819,18.0937,118600.0
2010-04-26 10:10:00,30.69,30.7,30.6,30.6,151700.0,18.0996,18.1055,18.0465,18.0465,151700.0
2010-04-26 10:20:00,30.6,30.61,30.57,30.57,82500.0,18.0465,18.0524,18.0288,18.0288,82500.0
2010-04-26 10:30:00,30.57,30.6,30.56,30.57,203000.0,18.0288,18.0465,18.0229,18.0288,203000.0
2010-04-26 10:40:00,30.57,30.62,30.56,30.61,62400.0,18.0288,18.0583,18.0229,18.0524,62400.0
2010-04-26 10:50:00,30.6,30.64,30.6,30.63,253500.0,18.0465,18.0701,18.0465,18.0642,253500.0
2010-04-26 11:00:00,30.63,30.65,30.62,30.63,99700.0,18.0642,18.076,18.0583,18.0642,99700.0
2010-04-26 11:10:00,30.64,30.65,30.63,30.64,151200.0,18.0701,18.076,18.0642,18.0701,151200.0
2010-04-26 11:20:00,30.64,30.64,30.59,30.6,66700.0,18.0701,18.0701,18.0406,18.0465,66700.0
2010-04-26 11:30:00,30.6,30.6,30.58,30.59,64300.0,18.0465,18.0465,18.0347,18.0406,64300.0
2010-04-26 11:40:00,30.6,30.63,30.6,30.61,22600.0,18.0465,18.0642,18.0465,18.0524,22600.0
2010-04-26 11:50:00,30.61,30.61,30.58,30.59,28600.0,18.0524,18.0524,18.0347,18.0406,28600.0
2010-04-26 12:00:00,30.59,30.59,30.56,30.57,283200.0,18.0406,18.0406,18.0229,18.0288,283200.0
2010-04-26 12:10:00,30.56,30.62,30.56,30.61,202000.0,18.0229,18.0583,18.0229,18.0524,202000.0
2010-04-26 12:20:00,30.6,30.61,30.59,30.6,66000.0,18.0465,18.0524,18.0406,18.0465,66000.0
2010-04-26 12:30:00,30.6,30.63,30.6,30.62,304900.0,18.0465,18.0642,18.0465,18.0583,304900.0
2010-04-26 12:40:00,30.61,30.61,30.58,30.6,246700.0,18.0524,18.0524,18.0347,18.0465,246700.0
2010-04-26 12:50:00,30.59,30.6,30.58,30.6,39600.0,18.0406,18.0465,18.0347,18.0465,39600.0
2010-04-26 13:00:00,30.6,30.6,30.59,30.59,14700.0,18.0465,18.0465,18.0406,18.0406,14700.0
2010-04-26 13:10:00,30.58,30.61,30.58,30.61,32200.0,18.0347,18.0524,18.0347,18.0524,32200.0
2010-04-26 13:20:00,30.6,30.6,30.58,30.58,83200.0,18.0465,18.0465,18.0347,18.0347,83200.0
2010-04-26 13:30:00,30.58,30.59,30.55,30.57,224000.0,18.0347,18.0406,18.017,18.0288,224000.0
2010-04-26 13:40:00,30.58,30.58,30.57,30.57,61400.0,18.0347,18.0347,18.0288,18.0288,61400.0
2010-04-26 13:50:00,30.57,30.59,30.56,30.58,57900.0,18.0288,18.0406,18.0229,18.0347,57900.0
2010-04-26 14:00:00,30.58,30.58,30.53,30.55,380200.0,18.0347,18.0347,18.0052,18.017,380200.0
2010-04-26 14:10:00,30.56,30.59,30.55,30.58,45200.0,18.0229,18.0406,18.017,18.0347,45200.0
2010-04-26 14:20:00,30.58,30.64,30.58,30.64,172300.0,18.0347,18.0701,18.0347,18.0701,172300.0
2010-04-26 14:30:00,30.64,30.64,30.62,30.62,81800.0,18.0701,18.0701,18.0583,18.0583,81800.0
2010-04-26 14:40:00,30.62,30.66,30.61,30.65,76400.0,18.0583,18.0819,18.0524,18.076,76400.0
2010-04-26 14:50:00,30.66,30.66,30.6,30.6,77300.0,18.0819,18.0819,18.0465,18.0465,77300.0
2010-04-26 15:00:00,30.6,30.62,30.59,30.6,89500.0,18.0465,18.0583,18.0406,18.0465,89500.0
2010-04-26 15:10:00,30.59,30.59,30.53,30.53,265200.0,18.0406,18.0406,18.0052,18.0052,265200.0
2010-04-26 15:20:00,30.53,30.55,30.51,30.53,110700.0,18.0052,18.017,17.9934,18.0052,110700.0
2010-04-26 15:30:00,30.52,30.55,30.52,30.53,146400.0,17.9993,18.017,17.9993,18.0052,146400.0
2010-04-26 15:40:00,30.54,30.55,30.5,30.53,350500.0,18.0111,18.017,17.9875,18.0052,350500.0
2010-04-26 15:50:00,30.53,30.53,30.5,30.51,455800.0,18.0052,18.0052,17.9875,17.9934,455800.0
2010-04-27 09:30:00,30.38,30.38,30.31,30.37,293600.0,17.9168,17.9168,17.8755,17.9109,293600.0
2010-04-27 09:40:00,30.38,30.39,30.35,30.38,79900.0,17.9168,17.9227,17.8991,17.9168,79900.0
2010-04-27 09:50:00,30.38,30.45,30.38,30.45,158800.0,17.9168,17.9581,17.9168,17.9581,158800.0
2010-04-27 10:00:00,30.45,30.54,30.43,30.53,127200.0,17.9581,18.0111,17.9463,18.0052,127200.0
2010-04-27 10:10:00,30.54,30.57,30.54,30.57,42800.0,18.0111,18.0288,18.0111,18.0288,42800.0
2010-04-27 10:20:00,30.57,30.58,30.55,30.56,86300.0,18.0288,18.0347,18.017,18.0229,86300.0
2010-04-27 10:30:00,30.56,30.58,30.55,30.58,43500.0,18.0229,18.0347,18.017,18.0347,43500.0
2010-04-27 10:40:00,30.58,30.58,30.49,30.5,46600.0,18.0347,18.0347,17.9816,17.9875,46600.0
2010-04-27 10:50:00,30.49,30.53,30.43,30.51,116800.0,17.9816,18.0052,17.9463,17.9934,116800.0
2010-04-27 11:00:00,30.5,30.52,30.46,30.46,47500.0,17.9875,17.9993,17.964,17.964,47500.0
2010-04-27 11:10:00,30.45,30.45,30.31,30.36,84000.0,17.9581,17.9581,17.8755,17.905,84000.0
2010-04-27 11:20:00,30.37,30.41,30.26,30.3,290300.0,17.9109,17.9345,17.846,17.8696,290300.0
2010-04-27 11:30:00,30.29,30.29,30.15,30.18,179300.0,17.8637,17.8637,17.7811,17.7988,179300.0
2010-04-27 11:40:00,30.18,30.24,30.17,30.18,78400.0,17.7988,17.8342,17.7929,17.7988,78400.0
2010-04-27 11:50:00,30.17,30.2,30.13,30.15,98200.0,17.7929,17.8106,17.7693,17.7811,98200.0
2010-04-27 12:00:00,30.15,30.24,30.15,30.17,202900.0,17.7811,17.8342,17.7811,17.7929,202900.0
2010-04-27 12:10:00,30.17,30.17,30.05,30.11,238200.0,17.7929,17.7929,17.7222,17.7575,238200.0
2010-04-27 12:20:00,30.12,30.15,30.09,30.12,68100.0,17.7634,17.7811,17.7457,17.7634,68100.0
2010-04-27 12:30:00,30.12,30.15,30.1,30.14,43400.0,17.7634,17.7811,17.7516,17.7752,43400.0
2010-04-27 12:40:00,30.14,30.19,30.14,30.17,23700.0,17.7752,17.8047,17.7752,17.7929,23700.0
2010-04-27 12:50:00,30.18,30.19,30.16,30.18,32700.0,17.7988,17.8047,17.787,17.7988,32700.0
2010-04-27 13:00:00,30.18,30.2,30.17,30.18,86100.0,17.7988,17.8106,17.7929,17.7988,86100.0
2010-04-27 13:10:00,30.18,30.25,30.17,30.25,108000.0,17.7988,17.8401,17.7929,17.8401,108000.0
2010-04-27 13:20:00,30.25,30.3,30.25,30.29,65500.0,17.8401,17.8696,17.8401,17.8637,65500.0
2010-04-27 13:30:00,30.3,30.3,30.26,30.28,56800.0,17.8696,17.8696,17.846,17.8578,56800.0
2010-04-27 13:40:00,30.29,30.32,30.28,30.32,58200.0,17.8637,17.8814,17.8578,17.8814,58200.0
2010-04-27 13:50:00,30.32,30.34,30.31,30.32,143300.0,17.8814,17.8932,17.8755,17.8814,143300.0
2010-04-27 14:00:00,30.31,30.32,30.22,30.26,250000.0,17.8755,17.8814,17.8224,17.846,250000.0
2010-04-27 14:10:00,30.27,30.27,30.24,30.25,70600.0,17.8519,17.8519,17.8342,17.8401,70600.0
2010-04-27 14:20:00,30.24,30.27,30.23,30.25,92000.0,17.8342,17.8519,17.8283,17.8401,92000.0
2010-04-27 14:30:00,30.25,30.26,30.17,30.18,116700.0,17.8401,17.846,17.7929,17.7988,116700.0
2010-04-27 14:40:00,30.18,30.18,30.14,30.16,96300.0,17.7988,17.7988,17.7752,17.787,96300.0
2010-04-27 14:50:00,30.15,30.18,30.12,30.15,101500.0,17.7811,17.7988,17.7634,17.7811,101500.0
2010-04-27 15:00:00,30.16,30.23,30.13,30.22,130700.0,17.787,17.8283,17.7693,17.8224,130700.0
2010-04-27 15:10:00,30.23,30.26,30.19,30.26,76800.0,17.8283,17.846,17.8047,17.846,76800.0
2010-04-27 15:20:00,30.25,30.27,30.2,30.21,136000.0,17.8401,17.8519,17.8106,17.8165,136000.0
2010-04-27 15:30:00,30.21,30.23,30.19,30.21,155300.0,17.8165,17.8283,17.8047,17.8165,155300.0
2010-04-27 15:40:00,30.2,30.21,30.07,30.09,443400.0,17.8106,17.8165,17.7339,17.7457,443400.0
2010-04-27 15:50:00,30.1,30.11,29.95,29.97,1550700.0,17.7516,17.7575,17.6632,17.675,1550700.0
2010-04-28 09:30:00,30.1,30.15,30.02,30.06,168100.0,17.7516,17.7811,17.7045,17.7281,168100.0
2010-04-28 09:40:00,30.07,30.16,30.06,30.14,310000.0,17.7339,17.787,17.7281,17.7752,310000.0
2010-04-28 09:50:00,30.14,30.14,30.06,30.08,153100.0,17.7752,17.7752,17.7281,17.7398,153100.0
2010-04-28 10:00:00,30.07,30.12,30.03,30.03,170700.0,17.7339,17.7634,17.7104,17.7104,170700.0
2010-04-28 10:10:00,30.03,30.03,29.97,29.98,245800.0,17.7104,17.7104,17.675,17.6809,245800.0
2010-04-28 10:20:00,29.99,30.09,29.99,30.08,91000.0,17.6868,17.7457,17.6868,17.7398,91000.0
2010-04-28 10:30:00,30.08,30.1,30.07,30.1,173700.0,17.7398,17.7516,17.7339,17.7516,173700.0
2010-04-28 10:40:00,30.1,30.15,30.1,30.14,78200.0,17.7516,17.7811,17.7516,17.7752,78200.0
2010-04-28 10:50:00,30.15,30.21,30.14,30.2,105400.0,17.7811,17.8165,17.7752,17.8106,105400.0
2010-04-28 11:00:00,30.21,30.28,30.2,30.24,263400.0,17.8165,17.8578,17.8106,17.8342,263400.0
2010-04-28 11:10:00,30.24,30.26,30.23,30.26,91900.0,17.8342,17.846,17.8283,17.846,91900.0
2010-04-28 11:20:00,30.26,30.27,30.16,30.21,354300.0,17.846,17.8519,17.787,17.8165,354300.0
2010-04-28 11:30:00,30.21,30.22,29.99,30.03,277800.0,17.8165,17.8224,17.6868,17.7104,277800.0
2010-04-28 11:40:00,30.03,30.14,30.03,30.13,363000.0,17.7104,17.7752,17.7104,17.7693,363000.0
2010-04-28 11:50:00,30.12,30.18,30.08,30.16,89700.0,17.7634,17.7988,17.7398,17.787,89700.0
2010-04-28 12:00:00,30.16,30.16,30.02,30.06,104800.0,17.787,17.787,17.7045,17.7281,104800.0
2010-04-28 12:10:00,30.06,30.14,30.06,30.11,93900.0,17.7281,17.7752,17.7281,17.7575,93900.0
2010-04-28 12:20:00,30.11,30.19,30.1,30.18,123100.0,17.7575,17.8047,17.7516,17.7988,123100.0
2010-04-28 12:30:00,30.18,30.22,30.17,30.18,155600.0,17.7988,17.8224,17.7929,17.7988,155600.0
2010-04-28 12:40:00,30.18,30.24,30.17,30.24,28700.0,17.7988,17.8342,17.7929,17.8342,28700.0
2010-04-28 12:50:00,30.24,30.26,30.24,30.24,14800.0,17.8342,17.846,17.8342,17.8342,14800.0
2010-04-28 13:00:00,30.25,30.28,30.24,30.28,14600.0,17.8401,17.8578,17.8342,17.8578,14600.0
2010-04-28 13:10:00,30.28,30.28,30.22,30.22,66700.0,17.8578,17.8578,17.8224,17.8224,66700.0
2010-04-28 13:20:00,30.22,30.22,30.21,30.22,57700.0,17.8224,17.8224,17.8165,17.8224,57700.0
2010-04-28 13:30:00,30.22,30.22,30.19,30.2,43000.0,17.8224,17.8224,17.8047,17.8106,43000.0
2010-04-28 13:40:00,30.2,30.21,30.16,30.17,64800.0,17.8106,17.8165,17.787,17.7929,64800.0
2010-04-28 13:50:00,30.16,30.18,30.15,30.16,105700.0,17.787,17.7988,17.7811,17.787,105700.0
2010-04-28 14:00:00,30.16,30.18,30.15,30.18,151200.0,17.787,17.7988,17.7811,17.7988,151200.0
2010-04-28 14:10:00,30.18,30.22,30.16,30.18,154600.0,17.7988,17.8224,17.787,17.7988,154600.0
2010-04-28 14:20:00,30.2,30.31,30.17,30.3,498600.0,17.8106,17.8755,17.7929,17.8696,498600.0
2010-04-28 14:30:00,30.29,30.32,30.24,30.3,141900.0,17.8637,17.8814,17.8342,17.8696,141900.0
2010-04-28 14:40:00,30.3,30.31,30.25,30.25,64900.0,17.8696,17.8755,17.8401,17.8401,64900.0
2010-04-28 14:50:00,30.25,30.31,30.25,30.3,63100.0,17.8401,17.8755,17.8401,17.8696,63100.0
2010-04-28 15:00:00,30.3,30.33,30.27,30.27,73000.0,17.8696,17.8873,17.8519,17.8519,73000.0
2010-04-28 15:10:00,30.28,30.28,30.23,30.28,217600.0,17.8578,17.8578,17.8283,17.8578,217600.0
2010-04-28 15:20:00,30.28,30.28,30.26,30.28,377200.0,17.8578,17.8578,17.846,17.8578,377200.0
2010-04-28 15:30:00,30.28,30.29,30.22,30.24,89200.0,17.8578,17.8637,17.8224,17.8342,89200.0
2010-04-28 15:40:00,30.24,30.26,30.18,30.18,195400.0,17.8342,17.846,17.7988,17.7988,195400.0
2010-04-28 15:50:00,30.19,30.27,30.17,30.27,868400.0,17.8047,17.8519,17.7929,17.8519,868400.0
2010-04-29 09:30:00,30.38,30.47,30.33,30.46,208400.0,17.9168,17.9699,17.8873,17.964,208400.0
2010-04-29 09:40:00,30.45,30.49,30.44,30.46,98800.0,17.9581,17.9816,17.9522,17.964,98800.0
2010-04-29 09:50:00,30.46,30.48,30.32,30.32,121200.0,17.964,17.9757,17.8814,17.8814,121200.0
2010-04-29 10:00:00,30.32,30.37,30.3,30.35,49800.0,17.8814,17.9109,17.8696,17.8991,49800.0
2010-04-29 10:10:00,30.35,30.35,30.28,30.29,136500.0,17.8991,17.8991,17.8578,17.8637,136500.0
2010-04-29 10:20:00,30.3,30.44,30.3,30.44,135300.0,17.8696,17.9522,17.8696,17.9522,135300.0
2010-04-29 10:30:00,30.44,30.5,30.42,30.5,102000.0,17.9522,17.9875,17.9404,17.9875,102000.0
2010-04-29 10:40:00,30.5,30.52,30.44,30.5,89000.0,17.9875,17.9993,17.9522,17.9875,89000.0
2010-04-29 10:50:00,30.5,30.55,30.45,30.45,47000.0,17.9875,18.017,17.9581,17.9581,47000.0
2010-04-29 11:00:00,30.45,30.47,30.38,30.4,77000.0,17.9581,17.9699,17.9168,17.9286,77000.0
2010-04-29 11:10:00,30.4,30.48,30.4,30.43,76400.0,17.9286,17.9757,17.9286,17.9463,76400.0
2010-04-29 11:20:00,30.44,30.51,30.44,30.51,99800.0,17.9522,17.9934,17.9522,17.9934,99800.0
2010-04-29 11:30:00,30.5,30.51,30.48,30.48,74100.0,17.9875,17.9934,17.9757,17.9757,74100.0
2010-04-29 11:40:00,30.48,30.48,30.42,30.43,32200.0,17.9757,17.9757,17.9404,17.9463,32200.0
2010-04-29 11:50:00,30.43,30.43,30.4,30.41,40800.0,17.9463,17.9463,17.9286,17.9345,40800.0
2010-04-29 12:00:00,30.41,30.45,30.4,30.4,44500.0,17.9345,17.9581,17.9286,17.9286,44500.0
2010-04-29 12:10:00,30.41,30.42,30.39,30.4,9700.0,17.9345,17.9404,17.9227,17.9286,9700.0
2010-04-29 12:20:00,30.4,30.43,30.39,30.43,80600.0,17.9286,17.9463,17.9227,17.9463,80600.0
2010-04-29 12:30:00,30.43,30.44,30.4,30.41,15300.0,17.9463,17.9522,17.9286,17.9345,15300.0
2010-04-29 12:40:00,30.4,30.48,30.4,30.45,69100.0,17.9286,17.9757,17.9286,17.9581,69100.0
2010-04-29 12:50:00,30.46,30.47,30.44,30.44,7000.0,17.964,17.9699,17.9522,17.9522,7000.0
2010-04-29 13:00:00,30.43,30.44,30.4,30.42,47500.0,17.9463,17.9522,17.9286,17.9404,47500.0
2010-04-29 13:10:00,30.42,30.44,30.4,30.4,63800.0,17.9404,17.9522,17.9286,17.9286,63800.0
2010-04-29 13:20:00,30.39,30.4,30.36,30.37,85800.0,17.9227,17.9286,17.905,17.9109,85800.0
2010-04-29 13:30:00,30.36,30.39,30.36,30.39,9600.0,17.905,17.9227,17.905,17.9227,9600.0
2010-04-29 13:40:00,30.39,30.39,30.37,30.37,32800.0,17.9227,17.9227,17.9109,17.9109,32800.0
2010-04-29 13:50:00,30.38,30.4,30.37,30.39,33500.0,17.9168,17.9286,17.9109,17.9227,33500.0
2010-04-29 14:00:00,30.39,30.4,30.36,30.38,157900.0,17.9227,17.9286,17.905,17.9168,157900.0
2010-04-29 14:10:00,30.37,30.38,30.36,30.37,20000.0,17.9109,17.9168,17.905,17.9109,20000.0
2010-04-29 14:20:00,30.36,30.36,30.31,30.31,40000.0,17.905,17.905,17.8755,17.8755,40000.0
2010-04-29 14:30:00,30.31,30.33,30.28,30.29,122100.0,17.8755,17.8873,17.8578,17.8637,122100.0
2010-04-29 14:40:00,30.3,30.3,30.26,30.28,144000.0,17.8696,17.8696,17.846,17.8578,144000.0
2010-04-29 14:50:00,30.28,30.28,30.22,30.27,124700.0,17.8578,17.8578,17.8224,17.8519,124700.0
2010-04-29 15:00:00,30.27,30.29,30.24,30.29,89300.0,17.8519,17.8637,17.8342,17.8637,89300.0
2010-04-29 15:10:00,30.28,30.29,30.26,30.27,45600.0,17.8578,17.8637,17.846,17.8519,45600.0
2010-04-29 15:20:00,30.27,30.28,30.24,30.27,67000.0,17.8519,17.8578,17.8342,17.8519,67000.0
2010-04-29 15:30:00,30.28,30.28,30.26,30.27,64100.0,17.8578,17.8578,17.846,17.8519,64100.0
2010-04-29 15:40:00,30.27,30.3,30.26,30.29,97200.0,17.8519,17.8696,17.846,17.8637,97200.0
2010-04-29 15:50:00,30.29,30.32,30.28,30.31,323000.0,17.8637,17.8814,17.8578,17.8755,323000.0
2010-04-30 09:30:00,30.35,30.41,30.35,30.39,181000.0,17.8991,17.9345,17.8991,17.9227,181000.0
2010-04-30 09:40:00,30.39,30.51,30.38,30.48,109200.0,17.9227,17.9934,17.9168,17.9757,109200.0
2010-04-30 09:50:00,30.48,30.53,30.47,30.48,79500.0,17.9757,18.0052,17.9699,17.9757,79500.0
2010-04-30 10:00:00,30.48,30.51,30.36,30.38,217400.0,17.9757,17.9934,17.905,17.9168,217400.0
2010-04-30 10:10:00,30.39,30.42,30.33,30.37,160900.0,17.9227,17.9404,17.8873,17.9109,160900.0
2010-04-30 10:20:00,30.37,30.45,30.37,30.43,59800.0,17.9109,17.9581,17.9109,17.9463,59800.0
2010-04-30 10:30:00,30.43,30.47,30.43,30.46,46000.0,17.9463,17.9699,17.9463,17.964,46000.0
2010-04-30 10:40:00,30.47,30.65,30.47,30.61,151700.0,17.9699,18.076,17.9699,18.0524,151700.0
2010-04-30 10:50:00,30.61,30.63,30.6,30.6,46400.0,18.0524,18.0642,18.0465,18.0465,46400.0
2010-04-30 11:00:00,30.61,30.63,30.57,30.58,74500.0,18.0524,18.0642,18.0288,18.0347,74500.0
2010-04-30 11:10:00,30.58,30.62,30.58,30.6,79700.0,18.0347,18.0583,18.0347,18.0465,79700.0
2010-04-30 11:20:00,30.6,30.63,30.58,30.62,81000.0,18.0465,18.0642,18.0347,18.0583,81000.0
2010-04-30 11:30:00,30.62,30.71,30.61,30.71,233000.0,18.0583,18.1114,18.0524,18.1114,233000.0
2010-04-30 11:40:00,30.71,30.72,30.69,30.71,50300.0,18.1114,18.1173,18.0996,18.1114,50300.0
2010-04-30 11:50:00,30.71,30.73,30.69,30.73,30300.0,18.1114,18.1232,18.0996,18.1232,30300.0
2010-04-30 12:00:00,30.73,30.74,30.67,30.67,61000.0,18.1232,18.1291,18.0878,18.0878,61000.0
2010-04-30 12:10:00,30.67,30.67,30.57,30.58,197500.0,18.0878,18.0878,18.0288,18.0347,197500.0
2010-04-30 12:20:00,30.57,30.6,30.53,30.57,160800.0,18.0288,18.0465,18.0052,18.0288,160800.0
2010-04-30 12:30:00,30.57,30.59,30.54,30.56,92300.0,18.0288,18.0406,18.0111,18.0229,92300.0
2010-04-30 12:40:00,30.57,30.58,30.55,30.55,87700.0,18.0288,18.0347,18.017,18.017,87700.0
2010-04-30 12:50:00,30.56,30.57,30.49,30.51,111300.0,18.0229,18.0288,17.9816,17.9934,111300.0
2010-04-30 13:00:00,30.52,30.57,30.51,30.53,116900.0,17.9993,18.0288,17.9934,18.0052,116900.0
2010-04-30 13:10:00,30.53,30.7,30.53,30.62,59000.0,18.0052,18.1055,18.0052,18.0583,59000.0
2010-04-30 13:20:00,30.61,30.62,30.59,30.61,120300.0,18.0524,18.0583,18.0406,18.0524,120300.0
2010-04-30 13:30:00,30.61,30.62,30.58,30.6,63300.0,18.0524,18.0583,18.0347,18.0465,63300.0
2010-04-30 13:40:00,30.6,30.64,30.6,30.61,62500.0,18.0465,18.0701,18.0465,18.0524,62500.0
2010-04-30 13:50:00,30.62,30.62,30.55,30.56,196000.0,18.0583,18.0583,18.017,18.0229,196000.0
2010-04-30 14:00:00,30.56,30.58,30.53,30.58,93600.0,18.0229,18.0347,18.0052,18.0347,93600.0
2010-04-30 14:10:00,30.58,30.62,30.58,30.61,32400.0,18.0347,18.0583,18.0347,18.0524,32400.0
2010-04-30 14:20:00,30.61,30.62,30.59,30.62,36500.0,18.0524,18.0583,18.0406,18.0583,36500.0
2010-04-30 14:30:00,30.62,30.62,30.53,30.54,143600.0,18.0583,18.0583,18.0052,18.0111,143600.0
2010-04-30 14:40:00,30.53,30.53,30.5,30.52,87400.0,18.0052,18.0052,17.9875,17.9993,87400.0
2010-04-30 14:50:00,30.52,30.55,30.5,30.53,53500.0,17.9993,18.017,17.9875,18.0052,53500.0
2010-04-30 15:00:00,30.52,30.53,30.49,30.51,123300.0,17.9993,18.0052,17.9816,17.9934,123300.0
2010-04-30 15:10:00,30.51,30.56,30.5,30.52,253200.0,17.9934,18.0229,17.9875,17.9993,253200.0
2010-04-30 15:20:00,30.52,30.52,30.49,30.51,137100.0,17.9993,17.9993,17.9816,17.9934,137100.0
2010-04-30 15:30:00,30.51,30.52,30.49,30.5,85100.0,17.9934,17.9993,17.9816,17.9875,85100.0
2010-04-30 15:40:00,30.49,30.52,30.45,30.52,249000.0,17.9816,17.9993,17.9581,17.9993,249000.0
2010-04-30 15:50:00,30.52,30.53,30.43,30.44,525200.0,17.9993,18.0052,17.9463,17.9522,525200.0
2010-05-03 09:30:00,30.56,30.64,30.48,30.57,222300.0,18.0229,18.0701,17.9757,18.0288,222300.0
2010-05-03 09:40:00,30.56,30.57,30.5,30.51,69600.0,18.0229,18.0288,17.9875,17.9934,69600.0
2010-05-03 09:50:00,30.5,30.55,30.46,30.55,125200.0,17.9875,18.017,17.964,18.017,125200.0
2010-05-03 10:00:00,30.55,30.56,30.47,30.52,128900.0,18.017,18.0229,17.9699,17.9993,128900.0
2010-05-03 10:10:00,30.52,30.54,30.5,30.53,75000.0,17.9993,18.0111,17.9875,18.0052,75000.0
2010-05-03 10:20:00,30.53,30.62,30.52,30.61,103300.0,18.0052,18.0583,17.9993,18.0524,103300.0
2010-05-03 10:30:00,30.62,30.62,30.59,30.6,71600.0,18.0583,18.0583,18.0406,18.0465,71600.0
2010-05-03 10:40:00,30.6,30.64,30.59,30.61,68000.0,18.0465,18.0701,18.0406,18.0524,68000.0
2010-05-03 10:50:00,30.6,30.62,30.58,30.6,129900.0,18.0465,18.0583,18.0347,18.0465,129900.0
2010-05-03 11:00:00,30.6,30.61,30.57,30.57,69700.0,18.0465,18.0524,18.0288,18.0288,69700.0
2010-05-03 11:10:00,30.57,30.59,30.56,30.59,95100.0,18.0288,18.0406,18.0229,18.0406,95100.0
2010-05-03 11:20:00,30.59,30.6,30.57,30.59,60000.0,18.0406,18.0465,18.0288,18.0406,60000.0
2010-05-03 11:30:00,30.6,30.6,30.58,30.58,73600.0,18.0465,18.0465,18.0347,18.0347,73600.0
2010-05-03 11:40:00,30.57,30.59,30.56,30.59,85700.0,18.0288,18.0406,18.0229,18.0406,85700.0
2010-05-03 11:50:00,30.59,30.61,30.58,30.6,63700.0,18.0406,18.0524,18.0347,18.0465,63700.0
2010-05-03 12:00:00,30.59,30.6,30.58,30.58,39600.0,18.0406,18.0465,18.0347,18.0347,39600.0
2010-05-03 12:10:00,30.58,30.58,30.55,30.57,73700.0,18.0347,18.0347,18.017,18.0288,73700.0
2010-05-03 12:20:00,30.57,30.68,30.57,30.68,72600.0,18.0288,18.0937,18.0288,18.0937,72600.0
2010-05-03 12:30:00,30.68,30.72,30.67,30.71,71900.0,18.0937,18.1173,18.0878,18.1114,71900.0
2010-05-03 12:40:00,30.72,30.77,30.71,30.77,164800.0,18.1173,18.1468,18.1114,18.1468,164800.0
2010-05-03 12:50:00,30.77,30.8,30.76,30.8,109800.0,18.1468,18.1645,18.1409,18.1645,109800.0
2010-05-03 13:00:00,30.8,30.81,30.76,30.76,73000.0,18.1645,18.1704,18.1409,18.1409,73000.0
2010-05-03 13:10:00,30.76,30.79,30.76,30.77,50500.0,18.1409,18.1586,18.1409,18.1468,50500.0
2010-05-03 13:20:00,30.77,30.79,30.77,30.78,38700.0,18.1468,18.1586,18.1468,18.1527,38700.0
2010-05-03 13:30:00,30.78,30.81,30.77,30.81,104900.0,18.1527,18.1704,18.1468,18.1704,104900.0
2010-05-03 13:40:00,30.81,30.83,30.79,30.8,76300.0,18.1704,18.1822,18.1586,18.1645,76300.0
2010-05-03 13:50:00,30.79,30.8,30.77,30.79,71900.0,18.1586,18.1645,18.1468,18.1586,71900.0
2010-05-03 14:00:00,30.79,30.81,30.77,30.81,104200.0,18.1586,18.1704,18.1468,18.1704,104200.0
2010-05-03 14:10:00,30.81,30.86,30.81,30.86,75200.0,18.1704,18.1999,18.1704,18.1999,75200.0
2010-05-03 14:20:00,30.86,30.91,30.86,30.88,221800.0,18.1999,18.2293,18.1999,18.2117,221800.0
2010-05-03 14:30:00,30.89,30.9,30.84,30.85,128700.0,18.2175,18.2234,18.1881,18.194,128700.0
2010-05-03 14:40:00,30.85,30.85,30.79,30.8,416800.0,18.194,18.194,18.1586,18.1645,416800.0
2010-05-03 14:50:00,30.8,30.84,30.8,30.84,119500.0,18.1645,18.1881,18.1645,18.1881,119500.0
2010-05-03 15:00:00,30.84,30.84,30.81,30.81,157100.0,18.1881,18.1881,18.1704,18.1704,157100.0
2010-05-03 15:10:00,30.81,30.81,30.78,30.8,123500.0,18.1704,18.1704,18.1527,18.1645,123500.0
2010-05-03 15:20:00,30.81,30.83,30.77,30.83,183300.0,18.1704,18.1822,18.1468,18.1822,183300.0
2010-05-03 15:30:00,30.83,30.85,30.82,30.85,205000.0,18.1822,18.194,18.1763,18.194,205000.0
2010-05-03 15:40:00,30.85,30.9,30.84,30.9,360200.0,18.194,18.2234,18.1881,18.2234,360200.0
2010-05-03 15:50:00,30.89,30.91,30.81,30.85,1050000.0,18.2175,18.2293,18.1704,18.194,1050000.0
2010-05-04 09:30:00,30.65,30.7,30.52,30.58,612600.0,18.076,18.1055,17.9993,18.0347,612600.0
2010-05-04 09:40:00,30.57,30.59,30.46,30.58,425200.0,18.0288,18.0406,17.964,18.0347,425200.0
2010-05-04 09:50:00,30.58,30.59,30.51,30.58,170100.0,18.0347,18.0406,17.9934,18.0347,170100.0
2010-05-04 10:00:00,30.59,30.65,30.57,30.59,472500.0,18.0406,18.076,18.0288,18.0406,472500.0
2010-05-04 10:10:00,30.58,30.6,30.55,30.58,137300.0,18.0347,18.0465,18.017,18.0347,137300.0
2010-05-04 10:20:00,30.58,30.65,30.54,30.55,479300.0,18.0347,18.076,18.0111,18.017,479300.0
2010-05-04 10:30:00,30.55,30.55,30.4,30.41,192600.0,18.017,18.017,17.9286,17.9345,192600.0
2010-05-04 10:40:00,30.42,30.45,30.39,30.45,141000.0,17.9404,17.9581,17.9227,17.9581,141000.0
2010-05-04 10:50:00,30.45,30.48,30.39,30.4,251800.0,17.9581,17.9757,17.9227,17.9286,251800.0
2010-05-04 11:00:00,30.38,30.4,30.35,30.37,169200.0,17.9168,17.9286,17.8991,17.9109,169200.0
2010-05-04 11:10:00,30.37,30.42,30.35,30.42,103800.0,17.9109,17.9404,17.8991,17.9404,103800.0
2010-05-04 11:20:00,30.42,30.44,30.39,30.41,63600.0,17.9404,17.9522,17.9227,17.9345,63600.0
2010-05-04 11:30:00,30.4,30.42,30.39,30.41,75100.0,17.9286,17.9404,17.9227,17.9345,75100.0
2010-05-04 11:40:00,30.41,30.44,30.38,30.43,299700.0,17.9345,17.9522,17.9168,17.9463,299700.0
2010-05-04 11:50:00,30.42,30.45,30.4,30.45,244600.0,17.9404,17.9581,17.9286,17.9581,244600.0
2010-05-04 12:00:00,30.45,30.45,30.39,30.42,238100.0,17.9581,17.9581,17.9227,17.9404,238100.0
2010-05-04 12:10:00,30.42,30.45,30.37,30.41,99700.0,17.9404,17.9581,17.9109,17.9345,99700.0
2010-05-04 12:20:00,30.41,30.41,30.31,30.39,216100.0,17.9345,17.9345,17.8755,17.9227,216100.0
2010-05-04 12:30:00,30.4,30.46,30.38,30.43,140000.0,17.9286,17.964,17.9168,17.9463,140000.0
2010-05-04 12:40:00,30.43,30.47,30.39,30.46,28900.0,17.9463,17.9699,17.9227,17.964,28900.0
2010-05-04 12:50:00,30.47,30.49,30.43,30.44,62000.0,17.9699,17.9816,17.9463,17.9522,62000.0
2010-05-04 13:00:00,30.45,30.45,30.37,30.37,47200.0,17.9581,17.9581,17.9109,17.9109,47200.0
2010-05-04 13:10:00,30.37,30.38,30.33,30.36,335500.0,17.9109,17.9168,17.8873,17.905,335500.0
2010-05-04 13:20:00,30.36,30.4,30.33,30.34,80000.0,17.905,17.9286,17.8873,17.8932,80000.0
2010-05-04 13:30:00,30.35,30.39,30.35,30.37,25500.0,17.8991,17.9227,17.8991,17.9109,25500.0
2010-05-04 13:40:00,30.37,30.39,30.34,30.38,189200.0,17.9109,17.9227,17.8932,17.9168,189200.0
2010-05-04 13:50:00,30.38,30.38,30.31,30.35,208900.0,17.9168,17.9168,17.8755,17.8991,208900.0
2010-05-04 14:00:00,30.35,30.36,30.31,30.35,164100.0,17.8991,17.905,17.8755,17.8991,164100.0
2010-05-04 14:10:00,30.35,30.36,30.3,30.3,67200.0,17.8991,17.905,17.8696,17.8696,67200.0
2010-05-04 14:20:00,30.3,30.3,30.27,30.27,56100.0,17.8696,17.8696,17.8519,17.8519,56100.0
2010-05-04 14:30:00,30.28,30.32,30.25,30.27,234500.0,17.8578,17.8814,17.8401,17.8519,234500.0
2010-05-04 14:40:00,30.26,30.31,30.26,30.27,82600.0,17.846,17.8755,17.846,17.8519,82600.0
2010-05-04 14:50:00,30.27,30.32,30.26,30.3,265100.0,17.8519,17.8814,17.846,17.8696,265100.0
2010-05-04 15:00:00,30.3,30.34,30.26,30.32,217100.0,17.8696,17.8932,17.846,17.8814,217100.0
2010-05-04 15:10:00,30.32,30.34,30.3,30.31,144000.0,17.8814,17.8932,17.8696,17.8755,144000.0
2010-05-04 15:20:00,30.31,30.32,30.25,30.28,338600.0,17.8755,17.8814,17.8401,17.8578,338600.0
2010-05-04 15:30:00,30.28,30.29,30.21,30.22,370200.0,17.8578,17.8637,17.8165,17.8224,370200.0
2010-05-04 15:40:00,30.22,30.26,30.15,30.24,696600.0,17.8224,17.846,17.7811,17.8342,696600.0
2010-05-04 15:50:00,30.25,30.33,30.24,30.29,1037200.0,17.8401,17.8873,17.8342,17.8637,1037200.0
2010-05-05 09:30:00,30.09,30.32,30.06,30.2,685600.0,17.7457,17.8814,17.7281,17.8106,685600.0
2010-05-05 09:40:00,30.21,30.26,30.18,30.24,434400.0,17.8165,17.846,17.7988,17.8342,434400.0
2010-05-05 09:50:00,30.24,30.36,30.2,30.36,205400.0,17.8342,17.905,17.8106,17.905,205400.0
2010-05-05 10:00:00,30.36,30.39,30.3,30.36,165500.0,17.905,17.9227,17.8696,17.905,165500.0
2010-05-05 10:10:00,30.37,30.47,30.34,30.41,346400.0,17.9109,17.9699,17.8932,17.9345,346400.0
2010-05-05 10:20:00,30.41,30.45,30.29,30.29,639700.0,17.9345,17.9581,17.8637,17.8637,639700.0
2010-05-05 10:30:00,30.28,30.3,30.23,30.24,102400.0,17.8578,17.8696,17.8283,17.8342,102400.0
2010-05-05 10:40:00,30.23,30.3,30.23,30.26,182500.0,17.8283,17.8696,17.8283,17.846,182500.0
2010-05-05 10:50:00,30.25,30.25,30.14,30.15,89900.0,17.8401,17.8401,17.7752,17.7811,89900.0
2010-05-05 11:00:00,30.14,30.14,30.04,30.09,311600.0,17.7752,17.7752,17.7163,17.7457,311600.0
2010-05-05 11:10:00,30.09,30.14,30.07,30.13,193500.0,17.7457,17.7752,17.7339,17.7693,193500.0
2010-05-05 11:20:00,30.13,30.15,30.09,30.1,163100.0,17.7693,17.7811,17.7457,17.7516,163100.0
2010-05-05 11:30:00,30.09,30.1,30.03,30.07,162700.0,17.7457,17.7516,17.7104,17.7339,162700.0
2010-05-05 11:40:00,30.07,30.16,30.06,30.16,482500.0,17.7339,17.787,17.7281,17.787,482500.0
2010-05-05 11:50:00,30.15,30.18,30.1,30.16,89100.0,17.7811,17.7988,17.7516,17.787,89100.0
2010-05-05 12:00:00,30.16,30.19,30.15,30.18,80900.0,17.787,17.8047,17.7811,17.7988,80900.0
2010-05-05 12:10:00,30.17,30.22,30.15,30.22,22800.0,17.7929,17.8224,17.7811,17.8224,22800.0
2010-05-05 12:20:00,30.22,30.22,30.17,30.21,87500.0,17.8224,17.8224,17.7929,17.8165,87500.0
2010-05-05 12:30:00,30.21,30.21,30.17,30.17,36600.0,17.8165,17.8165,17.7929,17.7929,36600.0
2010-05-05 12:40:00,30.18,30.18,30.1,30.17,85200.0,17.7988,17.7988,17.7516,17.7929,85200.0
2010-05-05 12:50:00,30.17,30.19,30.16,30.17,23200.0,17.7929,17.8047,17.787,17.7929,23200.0
2010-05-05 13:00:00,30.18,30.19,30.13,30.17,47900.0,17.7988,17.8047,17.7693,17.7929,47900.0
2010-05-05 13:10:00,30.18,30.19,30.15,30.19,31300.0,17.7988,17.8047,17.7811,17.8047,31300.0
2010-05-05 13:20:00,30.2,30.23,30.19,30.19,22200.0,17.8106,17.8283,17.8047,17.8047,22200.0
2010-05-05 13:30:00,30.19,30.21,30.15,30.18,69500.0,17.8047,17.8165,17.7811,17.7988,69500.0
2010-05-05 13:40:00,30.19,30.21,30.16,30.21,49400.0,17.8047,17.8165,17.787,17.8165,49400.0
2010-05-05 13:50:00,30.2,30.2,30.14,30.14,40600.0,17.8106,17.8106,17.7752,17.7752,40600.0
2010-05-05 14:00:00,30.13,30.14,30.1,30.12,129100.0,17.7693,17.7752,17.7516,17.7634,129100.0
2010-05-05 14:10:00,30.12,30.14,30.08,30.11,50600.0,17.7634,17.7752,17.7398,17.7575,50600.0
2010-05-05 14:20:00,30.1,30.14,30.08,30.09,71700.0,17.7516,17.7752,17.7398,17.7457,71700.0
2010-05-05 14:30:00,30.09,30.1,30.0,30.0,172100.0,17.7457,17.7516,17.6927,17.6927,172100.0
2010-05-05 14:40:00,30.01,30.04,29.97,29.98,143100.0,17.6986,17.7163,17.675,17.6809,143100.0
2010-05-05 14:50:00,29.98,30.03,29.95,30.02,302700.0,17.6809,17.7104,17.6632,17.7045,302700.0
2010-05-05 15:00:00,30.02,30.06,30.01,30.03,178500.0,17.7045,17.7281,17.6986,17.7104,178500.0
2010-05-05 15:10:00,30.02,30.06,30.02,30.02,89600.0,17.7045,17.7281,17.7045,17.7045,89600.0
2010-05-05 15:20:00,30.02,30.09,30.02,30.06,231000.0,17.7045,17.7457,17.7045,17.7281,231000.0
2010-05-05 15:30:00,30.06,30.08,30.01,30.05,383400.0,17.7281,17.7398,17.6986,17.7222,383400.0
2010-05-05 15:40:00,30.05,30.1,30.04,30.09,186100.0,17.7222,17.7516,17.7163,17.7457,186100.0
2010-05-05 15:50:00,30.1,30.13,30.05,30.07,783200.0,17.7516,17.7693,17.7222,17.7339,783200.0
2010-05-06 09:30:00,29.99,30.08,29.77,29.77,386000.0,17.6868,17.7398,17.557,17.557,386000.0
2010-05-06 09:40:00,29.78,29.91,29.78,29.89,350700.0,17.5629,17.6396,17.5629,17.6278,350700.0
2010-05-06 09:50:00,29.88,29.91,29.83,29.9,152800.0,17.6219,17.6396,17.5924,17.6337,152800.0
2010-05-06 10:00:00,29.9,29.97,29.88,29.89,270100.0,17.6337,17.675,17.6219,17.6278,270100.0
2010-05-06 10:10:00,29.9,29.97,29.87,29.96,480200.0,17.6337,17.675,17.616,17.6691,480200.0
2010-05-06 10:20:00,29.96,29.96,29.85,29.85,207200.0,17.6691,17.6691,17.6042,17.6042,207200.0
2010-05-06 10:30:00,29.86,29.88,29.8,29.83,238500.0,17.6101,17.6219,17.5747,17.5924,238500.0
2010-05-06 10:40:00,29.82,29.86,29.77,29.81,232000.0,17.5865,17.6101,17.557,17.5806,232000.0
2010-05-06 10:50:00,29.81,29.87,29.77,29.83,341400.0,17.5806,17.616,17.557,17.5924,341400.0
2010-05-06 11:00:00,29.83,29.85,29.8,29.84,301500.0,17.5924,17.6042,17.5747,17.5983,301500.0
2010-05-06 11:10:00,29.84,29.86,29.78,29.8,561200.0,17.5983,17.6101,17.5629,17.5747,561200.0
2010-05-06 11:20:00,29.79,29.85,29.78,29.81,368100.0,17.5688,17.6042,17.5629,17.5806,368100.0
2010-05-06 11:30:00,29.8,29.83,29.79,29.81,326200.0,17.5747,17.5924,17.5688,17.5806,326200.0
2010-05-06 11:40:00,29.8,29.81,29.75,29.76,161700.0,17.5747,17.5806,17.5452,17.5511,161700.0
2010-05-06 11:50:00,29.76,29.85,29.76,29.84,241800.0,17.5511,17.6042,17.5511,17.5983,241800.0
2010-05-06 12:00:00,29.84,29.92,29.82,29.87,297300.0,17.5983,17.6455,17.5865,17.616,297300.0
2010-05-06 12:10:00,29.88,29.93,29.88,29.92,154500.0,17.6219,17.6514,17.6219,17.6455,154500.0
2010-05-06 12:20:00,29.92,29.93,29.89,29.92,145500.0,17.6455,17.6514,17.6278,17.6455,145500.0
2010-05-06 12:30:00,29.92,29.94,29.89,29.92,148400.0,17.6455,17.6573,17.6278,17.6455,148400.0
2010-05-06 12:40:00,29.9,29.92,29.86,29.87,223100.0,17.6337,17.6455,17.6101,17.616,223100.0
2010-05-06 12:50:00,29.87,29.9,29.85,29.9,80000.0,17.616,17.6337,17.6042,17.6337,80000.0
2010-05-06 13:00:00,29.9,29.92,29.85,29.9,142900.0,17.6337,17.6455,17.6042,17.6337,142900.0
2010-05-06 13:10:00,29.9,29.9,29.8,29.84,584200.0,17.6337,17.6337,17.5747,17.5983,584200.0
2010-05-06 13:20:00,29.84,29.86,29.76,29.86,452100.0,17.5983,17.6101,17.5511,17.6101,452100.0
2010-05-06 13:30:00,29.87,29.88,29.75,29.77,307500.0,17.616,17.6219,17.5452,17.557,307500.0
2010-05-06 13:40:00,29.76,29.77,29.72,29.74,174600.0,17.5511,17.557,17.5275,17.5393,174600.0
2010-05-06 13:50:00,29.75,29.75,29.68,29.71,276400.0,17.5452,17.5452,17.5039,17.5216,276400.0
2010-05-06 14:00:00,29.71,29.76,29.61,29.64,281600.0,17.5216,17.5511,17.4627,17.4804,281600.0
2010-05-06 14:10:00,29.64,29.68,29.54,29.56,655100.0,17.4804,17.5039,17.4214,17.4332,655100.0
2010-05-06 14:20:00,29.55,29.58,29.42,29.5,874300.0,17.4273,17.445,17.3506,17.3978,874300.0
2010-05-06 14:30:00,29.49,29.5,29.09,29.11,836700.0,17.3919,17.3978,17.156,17.1678,836700.0
2010-05-06 14:40:00,29.1,29.12,25.76,27.56,1279400.0,17.1619,17.1737,15.1921,16.2537,1279400.0
2010-05-06 14:50:00,27.64,29.14,27.42,29.13,1119900.0,16.3008,17.1855,16.1711,17.1796,1119900.0
2010-05-06 15:00:00,29.15,29.48,28.93,29.11,1043100.0,17.1914,17.386,17.0616,17.1678,1043100.0
2010-05-06 15:10:00,29.11,29.15,28.9,28.96,746600.0,17.1678,17.1914,17.0439,17.0793,746600.0
2010-05-06 15:20:00,28.96,29.02,28.71,28.95,639800.0,17.0793,17.1147,16.9319,17.0734,639800.0
2010-05-06 15:30:00,28.95,29.28,28.92,29.22,819200.0,17.0734,17.268,17.0557,17.2327,819200.0
2010-05-06 15:40:00,29.22,29.59,29.21,29.52,673600.0,17.2327,17.4509,17.2268,17.4096,673600.0
2010-05-06 15:50:00,29.52,29.52,29.23,29.26,1173800.0,17.4096,17.4096,17.2386,17.2562,1173800.0
2010-05-07 09:30:00,29.01,29.48,29.01,29.44,598500.0,17.1088,17.386,17.1088,17.3624,598500.0
2010-05-07 09:40:00,29.43,29.52,29.35,29.36,283000.0,17.3565,17.4096,17.3093,17.3152,283000.0
2010-05-07 09:50:00,29.36,29.44,29.29,29.3,335500.0,17.3152,17.3624,17.2739,17.2798,335500.0
2010-05-07 10:00:00,29.3,29.32,29.14,29.14,489600.0,17.2798,17.2916,17.1855,17.1855,489600.0
2010-05-07 10:10:00,29.14,29.21,29.05,29.07,503400.0,17.1855,17.2268,17.1324,17.1442,503400.0
2010-05-07 10:20:00,29.06,29.06,28.68,28.77,992100.0,17.1383,17.1383,16.9142,16.9673,992100.0
2010-05-07 10:30:00,28.77,28.97,28.75,28.89,334300.0,16.9673,17.0852,16.9555,17.038,334300.0
2010-05-07 10:40:00,28.89,29.01,28.78,28.93,252900.0,17.038,17.1088,16.9732,17.0616,252900.0
2010-05-07 10:50:00,28.94,29.03,28.89,29.0,498600.0,17.0675,17.1206,17.038,17.1029,498600.0
2010-05-07 11:00:00,29.0,29.18,28.93,29.18,441600.0,17.1029,17.2091,17.0616,17.2091,441600.0
2010-05-07 11:10:00,29.17,29.47,29.15,29.4,772200.0,17.2032,17.3801,17.1914,17.3388,772200.0
2010-05-07 11:20:00,29.39,29.43,29.28,29.3,343500.0,17.3329,17.3565,17.268,17.2798,343500.0
2010-05-07 11:30:00,29.29,29.3,29.15,29.27,340900.0,17.2739,17.2798,17.1914,17.2621,340900.0
2010-05-07 11:40:00,29.27,29.47,29.25,29.42,425300.0,17.2621,17.3801,17.2503,17.3506,425300.0
2010-05-07 11:50:00,29.43,29.45,29.33,29.44,201100.0,17.3565,17.3683,17.2975,17.3624,201100.0
2010-05-07 12:00:00,29.44,29.61,29.39,29.47,488100.0,17.3624,17.4627,17.3329,17.3801,488100.0
2010-05-07 12:10:00,29.46,29.53,29.43,29.48,340700.0,17.3742,17.4155,17.3565,17.386,340700.0
2010-05-07 12:20:00,29.48,29.54,29.33,29.36,948400.0,17.386,17.4214,17.2975,17.3152,948400.0
2010-05-07 12:30:00,29.36,29.41,29.28,29.35,652600.0,17.3152,17.3447,17.268,17.3093,652600.0
2010-05-07 12:40:00,29.36,29.48,29.35,29.47,237600.0,17.3152,17.386,17.3093,17.3801,237600.0
2010-05-07 12:50:00,29.47,29.51,29.33,29.33,508100.0,17.3801,17.4037,17.2975,17.2975,508100.0
2010-05-07 13:00:00,29.34,29.38,29.22,29.22,252100.0,17.3034,17.327,17.2327,17.2327,252100.0
2010-05-07 13:10:00,29.22,29.39,29.18,29.34,274700.0,17.2327,17.3329,17.2091,17.3034,274700.0
2010-05-07 13:20:00,29.34,29.39,29.31,29.34,288000.0,17.3034,17.3329,17.2857,17.3034,288000.0
2010-05-07 13:30:00,29.35,29.42,29.33,29.37,136600.0,17.3093,17.3506,17.2975,17.3211,136600.0
2010-05-07 13:40:00,29.37,29.49,29.36,29.45,220500.0,17.3211,17.3919,17.3152,17.3683,220500.0
2010-05-07 13:50:00,29.45,29.45,29.34,29.35,191800.0,17.3683,17.3683,17.3034,17.3093,191800.0
2010-05-07 14:00:00,29.37,29.4,29.24,29.26,562600.0,17.3211,17.3388,17.2445,17.2562,562600.0
2010-05-07 14:10:00,29.25,29.34,29.19,29.33,225600.0,17.2503,17.3034,17.215,17.2975,225600.0
2010-05-07 14:20:00,29.33,29.33,29.18,29.18,151900.0,17.2975,17.2975,17.2091,17.2091,151900.0
2010-05-07 14:30:00,29.17,29.26,29.16,29.25,189600.0,17.2032,17.2562,17.1973,17.2503,189600.0
2010-05-07 14:40:00,29.24,29.34,29.17,29.18,170500.0,17.2445,17.3034,17.2032,17.2091,170500.0
2010-05-07 14:50:00,29.17,29.18,29.13,29.16,207900.0,17.2032,17.2091,17.1796,17.1973,207900.0
2010-05-07 15:00:00,29.16,29.21,29.07,29.08,587400.0,17.1973,17.2268,17.1442,17.1501,587400.0
2010-05-07 15:10:00,29.1,29.18,29.02,29.18,614700.0,17.1619,17.2091,17.1147,17.2091,614700.0
2010-05-07 15:20:00,29.16,29.21,29.1,29.13,342300.0,17.1973,17.2268,17.1619,17.1796,342300.0
2010-05-07 15:30:00,29.13,29.16,28.98,29.05,1009100.0,17.1796,17.1973,17.0911,17.1324,1009100.0
2010-05-07 15:40:00,29.06,29.19,29.04,29.08,844000.0,17.1383,17.215,17.1265,17.1501,844000.0
2010-05-07 15:50:00,29.08,29.15,29.02,29.09,881600.0,17.1501,17.1914,17.1147,17.156,881600.0
2010-05-10 09:30:00,29.78,30.05,29.78,30.04,315700.0,17.5629,17.7222,17.5629,17.7163,315700.0
2010-05-10 09:40:00,30.03,30.19,30.03,30.12,341800.0,17.7104,17.8047,17.7104,17.7634,341800.0
2010-05-10 09:50:00,30.12,30.14,30.03,30.09,400900.0,17.7634,17.7752,17.7104,17.7457,400900.0
2010-05-10 10:00:00,30.08,30.09,29.93,29.99,384200.0,17.7398,17.7457,17.6514,17.6868,384200.0
2010-05-10 10:10:00,29.99,30.07,29.95,29.97,268200.0,17.6868,17.7339,17.6632,17.675,268200.0
2010-05-10 10:20:00,29.97,30.0,29.8,29.8,217100.0,17.675,17.6927,17.5747,17.5747,217100.0
2010-05-10 10:30:00,29.8,29.87,29.79,29.8,388300.0,17.5747,17.616,17.5688,17.5747,388300.0
2010-05-10 10:40:00,29.82,29.85,29.76,29.85,205300.0,17.5865,17.6042,17.5511,17.6042,205300.0
2010-05-10 10:50:00,29.85,29.9,29.82,29.87,160600.0,17.6042,17.6337,17.5865,17.616,160600.0
2010-05-10 11:00:00,29.87,30.03,29.87,29.96,260600.0,17.616,17.7104,17.616,17.6691,260600.0
2010-05-10 11:10:00,29.95,29.98,29.89,29.94,212800.0,17.6632,17.6809,17.6278,17.6573,212800.0
2010-05-10 11:20:00,29.93,29.95,29.87,29.95,152200.0,17.6514,17.6632,17.616,17.6632,152200.0
2010-05-10 11:30:00,29.95,29.99,29.9,29.97,220000.0,17.6632,17.6868,17.6337,17.675,220000.0
2010-05-10 11:40:00,29.98,30.0,29.95,29.96,118000.0,17.6809,17.6927,17.6632,17.6691,118000.0
2010-05-10 11:50:00,29.96,30.05,29.96,30.01,143200.0,17.6691,17.7222,17.6691,17.6986,143200.0
2010-05-10 12:00:00,30.02,30.02,29.98,29.99,54900.0,17.7045,17.7045,17.6809,17.6868,54900.0
2010-05-10 12:10:00,29.99,30.0,29.95,29.95,94300.0,17.6868,17.6927,17.6632,17.6632,94300.0
2010-05-10 12:20:00,29.95,29.96,29.91,29.91,54900.0,17.6632,17.6691,17.6396,17.6396,54900.0
2010-05-10 12:30:00,29.91,29.97,29.9,29.96,179200.0,17.6396,17.675,17.6337,17.6691,179200.0
2010-05-10 12:40:00,29.95,29.96,29.89,29.89,58500.0,17.6632,17.6691,17.6278,17.6278,58500.0
2010-05-10 12:50:00,29.88,29.94,29.86,29.86,81400.0,17.6219,17.6573,17.6101,17.6101,81400.0
2010-05-10 13:00:00,29.86,29.87,29.71,29.73,256600.0,17.6101,17.616,17.5216,17.5334,256600.0
2010-05-10 13:10:00,29.73,29.77,29.63,29.77,1168600.0,17.5334,17.557,17.4745,17.557,1168600.0
2010-05-10 13:20:00,29.76,29.83,29.75,29.8,142300.0,17.5511,17.5924,17.5452,17.5747,142300.0
2010-05-10 13:30:00,29.8,29.86,29.79,29.84,106700.0,17.5747,17.6101,17.5688,17.5983,106700.0
2010-05-10 13:40:00,29.82,29.82,29.7,29.81,138400.0,17.5865,17.5865,17.5157,17.5806,138400.0
2010-05-10 13:50:00,29.81,29.87,29.78,29.78,97500.0,17.5806,17.616,17.5629,17.5629,97500.0
2010-05-10 14:00:00,29.78,29.8,29.72,29.8,229500.0,17.5629,17.5747,17.5275,17.5747,229500.0
2010-05-10 14:10:00,29.8,29.8,29.74,29.76,63700.0,17.5747,17.5747,17.5393,17.5511,63700.0
2010-05-10 14:20:00,29.76,29.86,29.76,29.79,66500.0,17.5511,17.6101,17.5511,17.5688,66500.0
2010-05-10 14:30:00,29.79,29.85,29.78,29.8,106300.0,17.5688,17.6042,17.5629,17.5747,106300.0
2010-05-10 14:40:00,29.78,29.81,29.77,29.8,63800.0,17.5629,17.5806,17.557,17.5747,63800.0
2010-05-10 14:50:00,29.81,29.86,29.8,29.85,147300.0,17.5806,17.6101,17.5747,17.6042,147300.0
2010-05-10 15:00:00,29.86,29.86,29.73,29.74,223200.0,17.6101,17.6101,17.5334,17.5393,223200.0
2010-05-10 15:10:00,29.73,29.76,29.71,29.75,241700.0,17.5334,17.5511,17.5216,17.5452,241700.0
2010-05-10 15:20:00,29.74,29.79,29.74,29.77,82600.0,17.5393,17.5688,17.5393,17.557,82600.0
2010-05-10 15:30:00,29.77,29.78,29.75,29.78,234400.0,17.557,17.5629,17.5452,17.5629,234400.0
2010-05-10 15:40:00,29.78,29.88,29.78,29.86,469100.0,17.5629,17.6219,17.5629,17.6101,469100.0
2010-05-10 15:50:00,29.87,30.03,29.86,30.01,1256000.0,17.616,17.7104,17.6101,17.6986,1256000.0
2010-05-11 09:30:00,29.82,29.97,29.72,29.95,285900.0,17.5865,17.675,17.5275,17.6632,285900.0
2010-05-11 09:40:00,29.96,29.97,29.91,29.93,396300.0,17.6691,17.675,17.6396,17.6514,396300.0
2010-05-11 09:50:00,29.93,30.06,29.93,30.05,297800.0,17.6514,17.7281,17.6514,17.7222,297800.0
2010-05-11 10:00:00,30.04,30.14,30.04,30.1,285600.0,17.7163,17.7752,17.7163,17.7516,285600.0
2010-05-11 10:10:00,30.1,30.11,30.02,30.02,192800.0,17.7516,17.7575,17.7045,17.7045,192800.0
2010-05-11 10:20:00,30.02,30.09,30.02,30.04,66400.0,17.7045,17.7457,17.7045,17.7163,66400.0
2010-05-11 10:30:00,30.02,30.06,29.99,30.04,78100.0,17.7045,17.7281,17.6868,17.7163,78100.0
2010-05-11 10:40:00,30.05,30.06,29.98,30.01,70000.0,17.7222,17.7281,17.6809,17.6986,70000.0
2010-05-11 10:50:00,30.01,30.02,29.95,29.95,141500.0,17.6986,17.7045,17.6632,17.6632,141500.0
2010-05-11 11:00:00,29.95,30.0,29.95,30.0,186200.0,17.6632,17.6927,17.6632,17.6927,186200.0
2010-05-11 11:10:00,30.0,30.03,29.99,30.01,125000.0,17.6927,17.7104,17.6868,17.6986,125000.0
2010-05-11 11:20:00,30.02,30.02,29.98,30.01,74300.0,17.7045,17.7045,17.6809,17.6986,74300.0
2010-05-11 11:30:00,30.02,30.07,29.98,30.06,99600.0,17.7045,17.7339,17.6809,17.7281,99600.0
2010-05-11 11:40:00,30.07,30.11,30.03,30.05,131800.0,17.7339,17.7575,17.7104,17.7222,131800.0
2010-05-11 11:50:00,30.05,30.11,30.02,30.09,73800.0,17.7222,17.7575,17.7045,17.7457,73800.0
2010-05-11 12:00:00,30.09,30.17,30.08,30.15,146500.0,17.7457,17.7929,17.7398,17.7811,146500.0
2010-05-11 12:10:00,30.15,30.16,30.09,30.13,117600.0,17.7811,17.787,17.7457,17.7693,117600.0
2010-05-11 12:20:00,30.13,30.14,30.07,30.1,98900.0,17.7693,17.7752,17.7339,17.7516,98900.0
2010-05-11 12:30:00,30.1,30.13,30.08,30.12,86500.0,17.7516,17.7693,17.7398,17.7634,86500.0
2010-05-11 12:40:00,30.12,30.21,30.12,30.2,96700.0,17.7634,17.8165,17.7634,17.8106,96700.0
2010-05-11 12:50:00,30.19,30.22,30.19,30.21,72400.0,17.8047,17.8224,17.8047,17.8165,72400.0
2010-05-11 13:00:00,30.21,30.21,30.19,30.21,139800.0,17.8165,17.8165,17.8047,17.8165,139800.0
2010-05-11 13:10:00,30.21,30.22,30.18,30.2,94300.0,17.8165,17.8224,17.7988,17.8106,94300.0
2010-05-11 13:20:00,30.2,30.26,30.19,30.25,201200.0,17.8106,17.846,17.8047,17.8401,201200.0
2010-05-11 13:30:00,30.26,30.27,30.23,30.26,80300.0,17.846,17.8519,17.8283,17.846,80300.0
2010-05-11 13:40:00,30.26,30.38,30.22,30.37,156100.0,17.846,17.9168,17.8224,17.9109,156100.0
2010-05-11 13:50:00,30.37,30.37,30.31,30.32,111800.0,17.9109,17.9109,17.8755,17.8814,111800.0
2010-05-11 14:00:00,30.32,30.33,30.24,30.24,78400.0,17.8814,17.8873,17.8342,17.8342,78400.0
2010-05-11 14:10:00,30.23,30.24,30.08,30.1,97300.0,17.8283,17.8342,17.7398,17.7516,97300.0
2010-05-11 14:20:00,30.1,30.21,30.1,30.17,225100.0,17.7516,17.8165,17.7516,17.7929,225100.0
2010-05-11 14:30:00,30.16,30.16,30.07,30.12,321400.0,17.787,17.787,17.7339,17.7634,321400.0
2010-05-11 14:40:00,30.12,30.21,30.06,30.17,195700.0,17.7634,17.8165,17.7281,17.7929,195700.0
2010-05-11 14:50:00,30.17,30.19,30.08,30.09,132100.0,17.7929,17.8047,17.7398,17.7457,132100.0
2010-05-11 15:00:00,30.09,30.09,29.99,30.05,384400.0,17.7457,17.7457,17.6868,17.7222,384400.0
2010-05-11 15:10:00,30.04,30.09,30.02,30.05,272900.0,17.7163,17.7457,17.7045,17.7222,272900.0
2010-05-11 15:20:00,30.03,30.1,30.01,30.08,320400.0,17.7104,17.7516,17.6986,17.7398,320400.0
2010-05-11 15:30:00,30.08,30.19,30.06,30.17,203700.0,17.7398,17.8047,17.7281,17.7929,203700.0
2010-05-11 15:40:00,30.17,30.18,30.12,30.13,330300.0,17.7929,17.7988,17.7634,17.7693,330300.0
2010-05-11 15:50:00,30.12,30.14,30.04,30.04,615900.0,17.7634,17.7752,17.7163,17.7163,615900.0
2010-05-12 09:30:00,30.1,30.13,29.97,30.04,205800.0,17.7516,17.7693,17.675,17.7163,205800.0
2010-05-12 09:40:00,30.03,30.14,29.98,30.13,189900.0,17.7104,17.7752,17.6809,17.7693,189900.0
2010-05-12 09:50:00,30.13,30.19,30.07,30.19,209100.0,17.7693,17.8047,17.7339,17.8047,209100.0
2010-05-12 10:00:00,30.19,30.3,30.18,30.3,158400.0,17.8047,17.8696,17.7988,17.8696,158400.0
2010-05-12 10:10:00,30.29,30.32,30.17,30.17,166200.0,17.8637,17.8814,17.7929,17.7929,166200.0
2010-05-12 10:20:00,30.17,30.28,30.17,30.28,166300.0,17.7929,17.8578,17.7929,17.8578,166300.0
2010-05-12 10:30:00,30.28,30.28,30.16,30.19,84100.0,17.8578,17.8578,17.787,17.8047,84100.0
2010-05-12 10:40:00,30.19,30.32,30.19,30.31,65300.0,17.8047,17.8814,17.8047,17.8755,65300.0
2010-05-12 10:50:00,30.31,30.35,30.31,30.32,92400.0,17.8755,17.8991,17.8755,17.8814,92400.0
2010-05-12 11:00:00,30.32,30.39,30.31,30.34,370800.0,17.8814,17.9227,17.8755,17.8932,370800.0
2010-05-12 11:10:00,30.34,30.35,30.28,30.31,122800.0,17.8932,17.8991,17.8578,17.8755,122800.0
2010-05-12 11:20:00,30.31,30.32,30.2,30.21,169100.0,17.8755,17.8814,17.8106,17.8165,169100.0
2010-05-12 11:30:00,30.21,30.28,30.2,30.23,87500.0,17.8165,17.8578,17.8106,17.8283,87500.0
2010-05-12 11:40:00,30.23,30.25,30.15,30.17,76400.0,17.8283,17.8401,17.7811,17.7929,76400.0
2010-05-12 11:50:00,30.17,30.24,30.15,30.23,179700.0,17.7929,17.8342,17.7811,17.8283,179700.0
2010-05-12 12:00:00,30.24,30.24,30.21,30.22,65500.0,17.8342,17.8342,17.8165,17.8224,65500.0
2010-05-12 12:10:00,30.22,30.27,30.18,30.27,55500.0,17.8224,17.8519,17.7988,17.8519,55500.0
2010-05-12 12:20:00,30.26,30.26,30.22,30.25,18500.0,17.846,17.846,17.8224,17.8401,18500.0
2010-05-12 12:30:00,30.27,30.31,30.24,30.26,49300.0,17.8519,17.8755,17.8342,17.846,49300.0
2010-05-12 12:40:00,30.27,30.27,30.24,30.27,37300.0,17.8519,17.8519,17.8342,17.8519,37300.0
2010-05-12 12:50:00,30.27,30.33,30.27,30.32,33200.0,17.8519,17.8873,17.8519,17.8814,33200.0
2010-05-12 13:00:00,30.32,30.38,30.32,30.35,81200.0,17.8814,17.9168,17.8814,17.8991,81200.0
2010-05-12 13:10:00,30.35,30.4,30.35,30.38,81200.0,17.8991,17.9286,17.8991,17.9168,81200.0
2010-05-12 13:20:00,30.38,30.38,30.31,30.33,180500.0,17.9168,17.9168,17.8755,17.8873,180500.0
2010-05-12 13:30:00,30.33,30.35,30.31,30.31,134800.0,17.8873,17.8991,17.8755,17.8755,134800.0
2010-05-12 13:40:00,30.32,30.32,30.27,30.31,52200.0,17.8814,17.8814,17.8519,17.8755,52200.0
2010-05-12 13:50:00,30.31,30.32,30.22,30.23,261200.0,17.8755,17.8814,17.8224,17.8283,261200.0
2010-05-12 14:00:00,30.22,30.3,30.21,30.27,53900.0,17.8224,17.8696,17.8165,17.8519,53900.0
2010-05-12 14:10:00,30.28,30.36,30.27,30.35,45500.0,17.8578,17.905,17.8519,17.8991,45500.0
2010-05-12 14:20:00,30.35,30.36,30.33,30.35,128400.0,17.8991,17.905,17.8873,17.8991,128400.0
2010-05-12 14:30:00,30.35,30.37,30.34,30.34,86500.0,17.8991,17.9109,17.8932,17.8932,86500.0
2010-05-12 14:40:00,30.34,30.39,30.33,30.36,70500.0,17.8932,17.9227,17.8873,17.905,70500.0
2010-05-12 14:50:00,30.36,30.37,30.32,30.33,55500.0,17.905,17.9109,17.8814,17.8873,55500.0
2010-05-12 15:00:00,30.34,30.39,30.32,30.37,73500.0,17.8932,17.9227,17.8814,17.9109,73500.0
2010-05-12 15:10:00,30.38,30.38,30.34,30.37,82800.0,17.9168,17.9168,17.8932,17.9109,82800.0
2010-05-12 15:20:00,30.37,30.39,30.35,30.37,79200.0,17.9109,17.9227,17.8991,17.9109,79200.0
2010-05-12 15:30:00,30.37,30.38,30.28,30.3,131100.0,17.9109,17.9168,17.8578,17.8696,131100.0
2010-05-12 15:40:00,30.3,30.36,30.29,30.35,262400.0,17.8696,17.905,17.8637,17.8991,262400.0
2010-05-12 15:50:00,30.35,30.38,30.33,30.34,642000.0,17.8991,17.9168,17.8873,17.8932,642000.0
2010-05-13 09:30:00,30.3,30.34,30.17,30.19,268600.0,17.8696,17.8932,17.7929,17.8047,268600.0
2010-05-13 09:40:00,30.2,30.26,30.17,30.24,60200.0,17.8106,17.846,17.7929,17.8342,60200.0
2010-05-13 09:50:00,30.24,30.24,30.18,30.19,137000.0,17.8342,17.8342,17.7988,17.8047,137000.0
2010-05-13 10:00:00,30.18,30.24,30.16,30.23,149000.0,17.7988,17.8342,17.787,17.8283,149000.0
2010-05-13 10:10:00,30.24,30.36,30.23,30.32,173300.0,17.8342,17.905,17.8283,17.8814,173300.0
2010-05-13 10:20:00,30.33,30.33,30.25,30.31,57000.0,17.8873,17.8873,17.8401,17.8755,57000.0
2010-05-13 10:30:00,30.31,30.38,30.28,30.38,93200.0,17.8755,17.9168,17.8578,17.9168,93200.0
2010-05-13 10:40:00,30.38,30.4,30.36,30.37,166200.0,17.9168,17.9286,17.905,17.9109,166200.0
2010-05-13 10:50:00,30.37,30.4,30.36,30.37,79300.0,17.9109,17.9286,17.905,17.9109,79300.0
2010-05-13 11:00:00,30.35,30.35,30.3,30.32,129400.0,17.8991,17.8991,17.8696,17.8814,129400.0
2010-05-13 11:10:00,30.31,30.35,30.31,30.34,46200.0,17.8755,17.8991,17.8755,17.8932,46200.0
2010-05-13 11:20:00,30.34,30.4,30.34,30.38,105200.0,17.8932,17.9286,17.8932,17.9168,105200.0
2010-05-13 11:30:00,30.39,30.39,30.33,30.35,58600.0,17.9227,17.9227,17.8873,17.8991,58600.0
2010-05-13 11:40:00,30.34,30.43,30.33,30.43,47200.0,17.8932,17.9463,17.8873,17.9463,47200.0
2010-05-13 11:50:00,30.42,30.43,30.38,30.39,157000.0,17.9404,17.9463,17.9168,17.9227,157000.0
2010-05-13 12:00:00,30.39,30.43,30.38,30.41,131700.0,17.9227,17.9463,17.9168,17.9345,131700.0
2010-05-13 12:10:00,30.42,30.46,30.39,30.44,63800.0,17.9404,17.964,17.9227,17.9522,63800.0
2010-05-13 12:20:00,30.44,30.5,30.44,30.49,60500.0,17.9522,17.9875,17.9522,17.9816,60500.0
2010-05-13 12:30:00,30.49,30.51,30.49,30.49,87600.0,17.9816,17.9934,17.9816,17.9816,87600.0
2010-05-13 12:40:00,30.5,30.53,30.49,30.53,120500.0,17.9875,18.0052,17.9816,18.0052,120500.0
2010-05-13 12:50:00,30.52,30.52,30.46,30.49,232300.0,17.9993,17.9993,17.964,17.9816,232300.0
2010-05-13 13:00:00,30.49,30.53,30.46,30.52,269000.0,17.9816,18.0052,17.964,17.9993,269000.0
2010-05-13 13:10:00,30.52,30.59,30.52,30.57,383200.0,17.9993,18.0406,17.9993,18.0288,383200.0
2010-05-13 13:20:00,30.57,30.58,30.56,30.58,50800.0,18.0288,18.0347,18.0229,18.0347,50800.0
2010-05-13 13:30:00,30.58,30.59,30.53,30.55,41900.0,18.0347,18.0406,18.0052,18.017,41900.0
2010-05-13 13:40:00,30.55,30.55,30.51,30.54,59800.0,18.017,18.017,17.9934,18.0111,59800.0
2010-05-13 13:50:00,30.54,30.54,30.51,30.52,64100.0,18.0111,18.0111,17.9934,17.9993,64100.0
2010-05-13 14:00:00,30.52,30.55,30.52,30.54,53700.0,17.9993,18.017,17.9993,18.0111,53700.0
2010-05-13 14:10:00,30.53,30.55,30.52,30.55,239800.0,18.0052,18.017,17.9993,18.017,239800.0
2010-05-13 14:20:00,30.55,30.57,30.53,30.54,45900.0,18.017,18.0288,18.0052,18.0111,45900.0
2010-05-13 14:30:00,30.54,30.54,30.5,30.52,59700.0,18.0111,18.0111,17.9875,17.9993,59700.0
2010-05-13 14:40:00,30.53,30.53,30.45,30.45,100000.0,18.0052,18.0052,17.9581,17.9581,100000.0
2010-05-13 14:50:00,30.46,30.46,30.38,30.39,388100.0,17.964,17.964,17.9168,17.9227,388100.0
2010-05-13 15:00:00,30.39,30.42,30.34,30.34,205700.0,17.9227,17.9404,17.8932,17.8932,205700.0
2010-05-13 15:10:00,30.34,30.34,30.21,30.22,243400.0,17.8932,17.8932,17.8165,17.8224,243400.0
2010-05-13 15:20:00,30.22,30.28,30.22,30.23,246000.0,17.8224,17.8578,17.8224,17.8283,246000.0
2010-05-13 15:30:00,30.23,30.24,30.15,30.15,150000.0,17.8283,17.8342,17.7811,17.7811,150000.0
2010-05-13 15:40:00,30.18,30.32,30.14,30.31,360500.0,17.7988,17.8814,17.7752,17.8755,360500.0
2010-05-13 15:50:00,30.32,30.37,30.17,30.17,581000.0,17.8814,17.9109,17.7929,17.7929,581000.0
2010-05-14 09:30:00,30.05,30.23,30.0,30.0,504500.0,17.7222,17.8283,17.6927,17.6927,504500.0
2010-05-14 09:40:00,30.0,30.01,29.79,29.93,303700.0,17.6927,17.6986,17.5688,17.6514,303700.0
2010-05-14 09:50:00,29.92,30.02,29.9,30.0,146600.0,17.6455,17.7045,17.6337,17.6927,146600.0
2010-05-14 10:00:00,30.01,30.02,29.89,29.98,401400.0,17.6986,17.7045,17.6278,17.6809,401400.0
2010-05-14 10:10:00,29.98,30.13,29.98,30.04,217700.0,17.6809,17.7693,17.6809,17.7163,217700.0
2010-05-14 10:20:00,30.03,30.06,29.96,29.98,388000.0,17.7104,17.7281,17.6691,17.6809,388000.0
2010-05-14 10:30:00,30.0,30.04,29.92,29.94,80500.0,17.6927,17.7163,17.6455,17.6573,80500.0
2010-05-14 10:40:00,29.94,30.05,29.92,30.04,102800.0,17.6573,17.7222,17.6455,17.7163,102800.0
2010-05-14 10:50:00,30.04,30.05,29.96,30.04,72400.0,17.7163,17.7222,17.6691,17.7163,72400.0
2010-05-14 11:00:00,30.03,30.04,29.92,29.93,180900.0,17.7104,17.7163,17.6455,17.6514,180900.0
2010-05-14 11:10:00,29.93,30.06,29.88,29.98,149500.0,17.6514,17.7281,17.6219,17.6809,149500.0
2010-05-14 11:20:00,29.97,29.98,29.83,29.95,422900.0,17.675,17.6809,17.5924,17.6632,422900.0
2010-05-14 11:30:00,29.95,30.11,29.93,30.05,145200.0,17.6632,17.7575,17.6514,17.7222,145200.0
2010-05-14 11:40:00,30.05,30.07,29.99,30.01,87100.0,17.7222,17.7339,17.6868,17.6986,87100.0
2010-05-14 11:50:00,30.0,30.0,29.94,29.97,125700.0,17.6927,17.6927,17.6573,17.675,125700.0
2010-05-14 12:00:00,29.97,29.99,29.83,29.93,282800.0,17.675,17.6868,17.5924,17.6514,282800.0
2010-05-14 12:10:00,29.92,29.98,29.92,29.96,87100.0,17.6455,17.6809,17.6455,17.6691,87100.0
2010-05-14 12:20:00,29.97,29.99,29.89,29.94,64600.0,17.675,17.6868,17.6278,17.6573,64600.0
2010-05-14 12:30:00,29.95,29.99,29.94,29.98,71900.0,17.6632,17.6868,17.6573,17.6809,71900.0
2010-05-14 12:40:00,29.99,30.07,29.96,29.97,210800.0,17.6868,17.7339,17.6691,17.675,210800.0
2010-05-14 12:50:00,29.97,30.08,29.97,30.08,40400.0,17.675,17.7398,17.675,17.7398,40400.0
2010-05-14 13:00:00,30.07,30.1,29.99,30.0,56700.0,17.7339,17.7516,17.6868,17.6927,56700.0
2010-05-14 13:10:00,30.0,30.05,29.93,29.93,43800.0,17.6927,17.7222,17.6514,17.6514,43800.0
2010-05-14 13:20:00,29.92,29.97,29.92,29.96,143800.0,17.6455,17.675,17.6455,17.6691,143800.0
2010-05-14 13:30:00,29.96,29.96,29.87,29.88,133800.0,17.6691,17.6691,17.616,17.6219,133800.0
2010-05-14 13:40:00,29.89,29.94,29.87,29.92,87600.0,17.6278,17.6573,17.616,17.6455,87600.0
2010-05-14 13:50:00,29.92,29.98,29.88,29.93,81000.0,17.6455,17.6809,17.6219,17.6514,81000.0
2010-05-14 14:00:00,29.93,29.96,29.9,29.91,102900.0,17.6514,17.6691,17.6337,17.6396,102900.0
2010-05-14 14:10:00,29.91,29.92,29.8,29.82,266300.0,17.6396,17.6455,17.5747,17.5865,266300.0
2010-05-14 14:20:00,29.82,29.87,29.81,29.86,134300.0,17.5865,17.616,17.5806,17.6101,134300.0
2010-05-14 14:30:00,29.86,29.92,29.85,29.89,85100.0,17.6101,17.6455,17.6042,17.6278,85100.0
2010-05-14 14:40:00,29.9,29.9,29.86,29.9,80100.0,17.6337,17.6337,17.6101,17.6337,80100.0
2010-05-14 14:50:00,29.9,29.92,29.84,29.86,167600.0,17.6337,17.6455,17.5983,17.6101,167600.0
2010-05-14 15:00:00,29.86,29.88,29.83,29.87,92300.0,17.6101,17.6219,17.5924,17.616,92300.0
2010-05-14 15:10:00,29.88,29.91,29.83,29.83,100000.0,17.6219,17.6396,17.5924,17.5924,100000.0
2010-05-14 15:20:00,29.83,29.85,29.78,29.83,163200.0,17.5924,17.6042,17.5629,17.5924,163200.0
2010-05-14 15:30:00,29.83,29.87,29.81,29.83,115000.0,17.5924,17.616,17.5806,17.5924,115000.0
2010-05-14 15:40:00,29.83,29.92,29.82,29.88,422900.0,17.5924,17.6455,17.5865,17.6219,422900.0
2010-05-14 15:50:00,29.88,30.01,29.88,29.94,754000.0,17.6219,17.6986,17.6219,17.6573,754000.0
2010-05-17 09:30:00,30.0,30.1,29.98,30.04,131300.0,17.6927,17.7516,17.6809,17.7163,131300.0
2010-05-17 09:40:00,30.04,30.06,29.98,30.01,54800.0,17.7163,17.7281,17.6809,17.6986,54800.0
2010-05-17 09:50:00,30.01,30.06,30.01,30.06,72400.0,17.6986,17.7281,17.6986,17.7281,72400.0
2010-05-17 10:00:00,30.05,30.09,30.0,30.0,124100.0,17.7222,17.7457,17.6927,17.6927,124100.0
2010-05-17 10:10:00,30.0,30.09,29.98,30.08,347800.0,17.6927,17.7457,17.6809,17.7398,347800.0
2010-05-17 10:20:00,30.08,30.08,29.99,30.01,338500.0,17.7398,17.7398,17.6868,17.6986,338500.0
2010-05-17 10:30:00,30.01,30.07,29.96,30.01,169700.0,17.6986,17.7339,17.6691,17.6986,169700.0
2010-05-17 10:40:00,30.0,30.01,29.94,29.95,282400.0,17.6927,17.6986,17.6573,17.6632,282400.0
2010-05-17 10:50:00,29.95,29.99,29.92,29.92,157200.0,17.6632,17.6868,17.6455,17.6455,157200.0
2010-05-17 11:00:00,29.92,29.94,29.87,29.91,69200.0,17.6455,17.6573,17.616,17.6396,69200.0
2010-05-17 11:10:00,29.9,29.92,29.85,29.85,94300.0,17.6337,17.6455,17.6042,17.6042,94300.0
2010-05-17 11:20:00,29.85,29.87,29.78,29.84,291500.0,17.6042,17.616,17.5629,17.5983,291500.0
2010-05-17 11:30:00,29.84,29.88,29.81,29.81,176900.0,17.5983,17.6219,17.5806,17.5806,176900.0
2010-05-17 11:40:00,29.82,29.84,29.78,29.81,196400.0,17.5865,17.5983,17.5629,17.5806,196400.0
2010-05-17 11:50:00,29.8,29.8,29.72,29.73,207800.0,17.5747,17.5747,17.5275,17.5334,207800.0
2010-05-17 12:00:00,29.72,29.72,29.5,29.55,464800.0,17.5275,17.5275,17.3978,17.4273,464800.0
2010-05-17 12:10:00,29.55,29.59,29.54,29.59,198700.0,17.4273,17.4509,17.4214,17.4509,198700.0
2010-05-17 12:20:00,29.59,29.7,29.58,29.65,133300.0,17.4509,17.5157,17.445,17.4863,133300.0
2010-05-17 12:30:00,29.65,29.67,29.63,29.65,132400.0,17.4863,17.498,17.4745,17.4863,132400.0
2010-05-17 12:40:00,29.65,29.68,29.62,29.65,134000.0,17.4863,17.5039,17.4686,17.4863,134000.0
2010-05-17 12:50:00,29.65,29.67,29.62,29.67,134100.0,17.4863,17.498,17.4686,17.498,134100.0
2010-05-17 13:00:00,29.66,29.7,29.65,29.7,228200.0,17.4921,17.5157,17.4863,17.5157,228200.0
2010-05-17 13:10:00,29.7,29.79,29.68,29.79,145000.0,17.5157,17.5688,17.5039,17.5688,145000.0
2010-05-17 13:20:00,29.77,29.81,29.77,29.78,101000.0,17.557,17.5806,17.557,17.5629,101000.0
2010-05-17 13:30:00,29.78,29.82,29.73,29.73,81700.0,17.5629,17.5865,17.5334,17.5334,81700.0
2010-05-17 13:40:00,29.74,29.75,29.7,29.75,336500.0,17.5393,17.5452,17.5157,17.5452,336500.0
2010-05-17 13:50:00,29.74,29.81,29.73,29.79,116600.0,17.5393,17.5806,17.5334,17.5688,116600.0
2010-05-17 14:00:00,29.79,29.87,29.79,29.8,144500.0,17.5688,17.616,17.5688,17.5747,144500.0
2010-05-17 14:10:00,29.79,29.88,29.79,29.86,156600.0,17.5688,17.6219,17.5688,17.6101,156600.0
2010-05-17 14:20:00,29.86,29.87,29.79,29.82,81700.0,17.6101,17.616,17.5688,17.5865,81700.0
2010-05-17 14:30:00,29.81,29.86,29.78,29.83,468200.0,17.5806,17.6101,17.5629,17.5924,468200.0
2010-05-17 14:40:00,29.84,29.89,29.84,29.87,110500.0,17.5983,17.6278,17.5983,17.616,110500.0
2010-05-17 14:50:00,29.87,29.91,29.84,29.88,157600.0,17.616,17.6396,17.5983,17.6219,157600.0
2010-05-17 15:00:00,29.88,29.95,29.8,29.82,286400.0,17.6219,17.6632,17.5747,17.5865,286400.0
2010-05-17 15:10:00,29.82,29.88,29.81,29.83,268100.0,17.5865,17.6219,17.5806,17.5924,268100.0
2010-05-17 15:20:00,29.84,29.88,29.78,29.87,366800.0,17.5983,17.6219,17.5629,17.616,366800.0
2010-05-17 15:30:00,29.86,30.04,29.86,30.01,496300.0,17.6101,17.7163,17.6101,17.6986,496300.0
2010-05-17 15:40:00,30.01,30.02,29.92,29.98,393700.0,17.6986,17.7045,17.6455,17.6809,393700.0
2010-05-17 15:50:00,29.98,30.01,29.94,29.97,467400.0,17.6809,17.6986,17.6573,17.675,467400.0
2010-05-18 09:30:00,30.1,30.16,30.02,30.11,530200.0,17.7516,17.787,17.7045,17.7575,530200.0
2010-05-18 09:40:00,30.1,30.21,30.1,30.2,76600.0,17.7516,17.8165,17.7516,17.8106,76600.0
2010-05-18 09:50:00,30.19,30.21,30.17,30.18,269100.0,17.8047,17.8165,17.7929,17.7988,269100.0
2010-05-18 10:00:00,30.18,30.18,30.1,30.13,68100.0,17.7988,17.7988,17.7516,17.7693,68100.0
2010-05-18 10:10:00,30.14,30.18,30.08,30.15,229400.0,17.7752,17.7988,17.7398,17.7811,229400.0
2010-05-18 10:20:00,30.15,30.15,30.08,30.09,82300.0,17.7811,17.7811,17.7398,17.7457,82300.0
2010-05-18 10:30:00,30.08,30.18,30.08,30.17,269400.0,17.7398,17.7988,17.7398,17.7929,269400.0
2010-05-18 10:40:00,30.17,30.18,30.12,30.14,390600.0,17.7929,17.7988,17.7634,17.7752,390600.0
2010-05-18 10:50:00,30.14,30.14,30.07,30.09,197200.0,17.7752,17.7752,17.7339,17.7457,197200.0
2010-05-18 11:00:00,30.09,30.12,30.08,30.09,83400.0,17.7457,17.7634,17.7398,17.7457,83400.0
2010-05-18 11:10:00,30.09,30.13,30.05,30.06,143000.0,17.7457,17.7693,17.7222,17.7281,143000.0
2010-05-18 11:20:00,30.07,30.14,30.06,30.14,133500.0,17.7339,17.7752,17.7281,17.7752,133500.0
2010-05-18 11:30:00,30.15,30.15,30.04,30.05,105600.0,17.7811,17.7811,17.7163,17.7222,105600.0
2010-05-18 11:40:00,30.05,30.05,29.96,30.01,170900.0,17.7222,17.7222,17.6691,17.6986,170900.0
2010-05-18 11:50:00,30.0,30.05,30.0,30.03,61500.0,17.6927,17.7222,17.6927,17.7104,61500.0
2010-05-18 12:00:00,30.03,30.05,29.98,30.01,152200.0,17.7104,17.7222,17.6809,17.6986,152200.0
2010-05-18 12:10:00,30.01,30.04,30.0,30.03,33700.0,17.6986,17.7163,17.6927,17.7104,33700.0
2010-05-18 12:20:00,30.02,30.05,29.98,30.05,113300.0,17.7045,17.7222,17.6809,17.7222,113300.0
2010-05-18 12:30:00,30.04,30.08,30.02,30.06,54800.0,17.7163,17.7398,17.7045,17.7281,54800.0
2010-05-18 12:40:00,30.06,30.13,30.06,30.12,82900.0,17.7281,17.7693,17.7281,17.7634,82900.0
2010-05-18 12:50:00,30.11,30.14,30.0,30.0,133600.0,17.7575,17.7752,17.6927,17.6927,133600.0
2010-05-18 13:00:00,29.99,30.05,29.91,29.98,267000.0,17.6868,17.7222,17.6396,17.6809,267000.0
2010-05-18 13:10:00,29.98,29.99,29.89,29.91,276800.0,17.6809,17.6868,17.6278,17.6396,276800.0
2010-05-18 13:20:00,29.9,29.97,29.9,29.94,134000.0,17.6337,17.675,17.6337,17.6573,134000.0
2010-05-18 13:30:00,29.94,29.97,29.87,29.89,91300.0,17.6573,17.675,17.616,17.6278,91300.0
2010-05-18 13:40:00,29.89,29.89,29.82,29.85,221600.0,17.6278,17.6278,17.5865,17.6042,221600.0
2010-05-18 13:50:00,29.84,29.88,29.8,29.81,139100.0,17.5983,17.6219,17.5747,17.5806,139100.0
2010-05-18 14:00:00,29.81,29.9,29.81,29.87,130400.0,17.5806,17.6337,17.5806,17.616,130400.0
2010-05-18 14:10:00,29.86,29.91,29.83,29.86,63900.0,17.6101,17.6396,17.5924,17.6101,63900.0
2010-05-18 14:20:00,29.85,29.86,29.74,29.79,278400.0,17.6042,17.6101,17.5393,17.5688,278400.0
2010-05-18 14:30:00,29.79,29.79,29.66,29.69,215500.0,17.5688,17.5688,17.4921,17.5098,215500.0
2010-05-18 14:40:00,29.69,29.74,29.66,29.71,299500.0,17.5098,17.5393,17.4921,17.5216,299500.0
2010-05-18 14:50:00,29.71,29.71,29.65,29.68,324300.0,17.5216,17.5216,17.4863,17.5039,324300.0
2010-05-18 15:00:00,29.69,29.71,29.62,29.69,200000.0,17.5098,17.5216,17.4686,17.5098,200000.0
2010-05-18 15:10:00,29.69,29.79,29.67,29.77,121700.0,17.5098,17.5688,17.498,17.557,121700.0
2010-05-18 15:20:00,29.78,29.79,29.65,29.66,126100.0,17.5629,17.5688,17.4863,17.4921,126100.0
2010-05-18 15:30:00,29.65,29.73,29.62,29.72,302000.0,17.4863,17.5334,17.4686,17.5275,302000.0
2010-05-18 15:40:00,29.71,29.74,29.63,29.63,365000.0,17.5216,17.5393,17.4745,17.4745,365000.0
2010-05-18 15:50:00,29.64,29.73,29.63,29.67,699600.0,17.4804,17.5334,17.4745,17.498,699600.0
2010-05-19 09:30:00,29.55,29.55,29.41,29.45,172700.0,17.4273,17.4273,17.3447,17.3683,172700.0
2010-05-19 09:40:00,29.45,29.57,29.41,29.54,393200.0,17.3683,17.4391,17.3447,17.4214,393200.0
2010-05-19 09:50:00,29.55,29.59,29.51,29.57,256500.0,17.4273,17.4509,17.4037,17.4391,256500.0
2010-05-19 10:00:00,29.57,29.66,29.51,29.57,254100.0,17.4391,17.4921,17.4037,17.4391,254100.0
2010-05-19 10:10:00,29.57,29.57,29.4,29.45,189200.0,17.4391,17.4391,17.3388,17.3683,189200.0
2010-05-19 10:20:00,29.45,29.46,29.29,29.45,318400.0,17.3683,17.3742,17.2739,17.3683,318400.0
2010-05-19 10:30:00,29.45,29.48,29.37,29.39,305800.0,17.3683,17.386,17.3211,17.3329,305800.0
2010-05-19 10:40:00,29.39,29.46,29.36,29.39,182400.0,17.3329,17.3742,17.3152,17.3329,182400.0
2010-05-19 10:50:00,29.39,29.47,29.34,29.44,155600.0,17.3329,17.3801,17.3034,17.3624,155600.0
2010-05-19 11:00:00,29.44,29.44,29.35,29.35,165800.0,17.3624,17.3624,17.3093,17.3093,165800.0
2010-05-19 11:10:00,29.36,29.39,29.31,29.36,118100.0,17.3152,17.3329,17.2857,17.3152,118100.0
2010-05-19 11:20:00,29.36,29.38,29.26,29.34,191200.0,17.3152,17.327,17.2562,17.3034,191200.0
2010-05-19 11:30:00,29.34,29.34,29.29,29.3,121400.0,17.3034,17.3034,17.2739,17.2798,121400.0
2010-05-19 11:40:00,29.3,29.32,29.18,29.19,255800.0,17.2798,17.2916,17.2091,17.215,255800.0
2010-05-19 11:50:00,29.19,29.29,29.17,29.28,182000.0,17.215,17.2739,17.2032,17.268,182000.0
2010-05-19 12:00:00,29.27,29.29,29.22,29.23,104700.0,17.2621,17.2739,17.2327,17.2386,104700.0
2010-05-19 12:10:00,29.24,29.27,29.21,29.25,102400.0,17.2445,17.2621,17.2268,17.2503,102400.0
2010-05-19 12:20:00,29.26,29.37,29.25,29.32,159000.0,17.2562,17.3211,17.2503,17.2916,159000.0
2010-05-19 12:30:00,29.32,29.33,29.25,29.32,139300.0,17.2916,17.2975,17.2503,17.2916,139300.0
2010-05-19 12:40:00,29.32,29.33,29.27,29.29,59000.0,17.2916,17.2975,17.2621,17.2739,59000.0
2010-05-19 12:50:00,29.29,29.44,29.28,29.44,116700.0,17.2739,17.3624,17.268,17.3624,116700.0
2010-05-19 13:00:00,29.44,29.45,29.38,29.44,270500.0,17.3624,17.3683,17.327,17.3624,270500.0
2010-05-19 13:10:00,29.43,29.46,29.4,29.45,109100.0,17.3565,17.3742,17.3388,17.3683,109100.0
2010-05-19 13:20:00,29.45,29.54,29.44,29.48,252300.0,17.3683,17.4214,17.3624,17.386,252300.0
2010-05-19 13:30:00,29.48,29.49,29.39,29.44,174500.0,17.386,17.3919,17.3329,17.3624,174500.0
2010-05-19 13:40:00,29.44,29.51,29.42,29.5,125100.0,17.3624,17.4037,17.3506,17.3978,125100.0
2010-05-19 13:50:00,29.5,29.5,29.38,29.4,151600.0,17.3978,17.3978,17.327,17.3388,151600.0
2010-05-19 14:00:00,29.4,29.5,29.37,29.4,298600.0,17.3388,17.3978,17.3211,17.3388,298600.0
2010-05-19 14:10:00,29.4,29.43,29.37,29.39,149500.0,17.3388,17.3565,17.3211,17.3329,149500.0
2010-05-19 14:20:00,29.39,29.43,29.38,29.42,186500.0,17.3329,17.3565,17.327,17.3506,186500.0
2010-05-19 14:30:00,29.42,29.44,29.37,29.38,160700.0,17.3506,17.3624,17.3211,17.327,160700.0
2010-05-19 14:40:00,29.38,29.46,29.37,29.46,148900.0,17.327,17.3742,17.3211,17.3742,148900.0
2010-05-19 14:50:00,29.45,29.47,29.37,29.4,210600.0,17.3683,17.3801,17.3211,17.3388,210600.0
2010-05-19 15:00:00,29.4,29.43,29.27,29.29,194700.0,17.3388,17.3565,17.2621,17.2739,194700.0
2010-05-19 15:10:00,29.29,29.36,29.25,29.34,178100.0,17.2739,17.3152,17.2503,17.3034,178100.0
2010-05-19 15:20:00,29.34,29.41,29.3,29.4,282600.0,17.3034,17.3447,17.2798,17.3388,282600.0
2010-05-19 15:30:00,29.41,29.55,29.36,29.53,382600.0,17.3447,17.4273,17.3152,17.4155,382600.0
2010-05-19 15:40:00,29.53,29.56,29.44,29.47,418700.0,17.4155,17.4332,17.3624,17.3801,418700.0
2010-05-19 15:50:00,29.47,29.5,29.39,29.39,745300.0,17.3801,17.3978,17.3329,17.3329,745300.0
2010-05-20 09:30:00,28.98,28.99,28.81,28.91,538700.0,17.0911,17.097,16.9909,17.0498,538700.0
2010-05-20 09:40:00,28.92,28.97,28.88,28.97,223600.0,17.0557,17.0852,17.0321,17.0852,223600.0
2010-05-20 09:50:00,28.96,29.01,28.96,28.96,224600.0,17.0793,17.1088,17.0793,17.0793,224600.0
2010-05-20 10:00:00,28.97,29.01,28.89,28.93,198500.0,17.0852,17.1088,17.038,17.0616,198500.0
2010-05-20 10:10:00,28.93,28.93,28.76,28.8,284900.0,17.0616,17.0616,16.9614,16.985,284900.0
2010-05-20 10:20:00,28.8,28.82,28.68,28.78,394700.0,16.985,16.9968,16.9142,16.9732,394700.0
2010-05-20 10:30:00,28.79,28.9,28.78,28.85,269200.0,16.9791,17.0439,16.9732,17.0144,269200.0
2010-05-20 10:40:00,28.84,28.92,28.81,28.87,175600.0,17.0085,17.0557,16.9909,17.0262,175600.0
2010-05-20 10:50:00,28.87,28.92,28.84,28.84,132300.0,17.0262,17.0557,17.0085,17.0085,132300.0
2010-05-20 11:00:00,28.85,28.91,28.82,28.87,229000.0,17.0144,17.0498,16.9968,17.0262,229000.0
2010-05-20 11:10:00,28.87,28.88,28.75,28.81,286100.0,17.0262,17.0321,16.9555,16.9909,286100.0
2010-05-20 11:20:00,28.82,28.91,28.78,28.9,252200.0,16.9968,17.0498,16.9732,17.0439,252200.0
2010-05-20 11:30:00,28.9,28.92,28.85,28.92,206800.0,17.0439,17.0557,17.0144,17.0557,206800.0
2010-05-20 11:40:00,28.91,28.93,28.86,28.87,51700.0,17.0498,17.0616,17.0203,17.0262,51700.0
2010-05-20 11:50:00,28.86,28.88,28.78,28.8,115900.0,17.0203,17.0321,16.9732,16.985,115900.0
2010-05-20 12:00:00,28.79,28.87,28.78,28.85,154800.0,16.9791,17.0262,16.9732,17.0144,154800.0
2010-05-20 12:10:00,28.85,28.85,28.72,28.74,131600.0,17.0144,17.0144,16.9378,16.9496,131600.0
2010-05-20 12:20:00,28.74,28.78,28.72,28.77,85200.0,16.9496,16.9732,16.9378,16.9673,85200.0
2010-05-20 12:30:00,28.77,28.8,28.73,28.79,101300.0,16.9673,16.985,16.9437,16.9791,101300.0
2010-05-20 12:40:00,28.79,28.8,28.72,28.73,138600.0,16.9791,16.985,16.9378,16.9437,138600.0
2010-05-20 12:50:00,28.72,28.74,28.6,28.61,220600.0,16.9378,16.9496,16.867,16.8729,220600.0
2010-05-20 13:00:00,28.62,28.71,28.6,28.7,270700.0,16.8788,16.9319,16.867,16.926,270700.0
2010-05-20 13:10:00,28.69,28.79,28.68,28.78,267400.0,16.9201,16.9791,16.9142,16.9732,267400.0
2010-05-20 13:20:00,28.77,28.87,28.75,28.82,332200.0,16.9673,17.0262,16.9555,16.9968,332200.0
2010-05-20 13:30:00,28.82,28.89,28.74,28.74,486400.0,16.9968,17.038,16.9496,16.9496,486400.0
2010-05-20 13:40:00,28.74,28.88,28.73,28.79,189400.0,16.9496,17.0321,16.9437,16.9791,189400.0
2010-05-20 13:50:00,28.79,28.81,28.7,28.74,135300.0,16.9791,16.9909,16.926,16.9496,135300.0
2010-05-20 14:00:00,28.74,28.76,28.61,28.69,220300.0,16.9496,16.9614,16.8729,16.9201,220300.0
2010-05-20 14:10:00,28.69,28.83,28.69,28.83,170700.0,16.9201,17.0027,16.9201,17.0027,170700.0
2010-05-20 14:20:00,28.82,28.88,28.74,28.77,147800.0,16.9968,17.0321,16.9496,16.9673,147800.0
2010-05-20 14:30:00,28.77,28.91,28.75,28.91,161400.0,16.9673,17.0498,16.9555,17.0498,161400.0
2010-05-20 14:40:00,28.92,28.95,28.86,28.92,292800.0,17.0557,17.0734,17.0203,17.0557,292800.0
2010-05-20 14:50:00,28.92,28.98,28.79,28.79,471600.0,17.0557,17.0911,16.9791,16.9791,471600.0
2010-05-20 15:00:00,28.8,28.84,28.71,28.78,229200.0,16.985,17.0085,16.9319,16.9732,229200.0
2010-05-20 15:10:00,28.79,28.8,28.71,28.77,253100.0,16.9791,16.985,16.9319,16.9673,253100.0
2010-05-20 15:20:00,28.77,28.87,28.75,28.81,217000.0,16.9673,17.0262,16.9555,16.9909,217000.0
2010-05-20 15:30:00,28.81,28.85,28.76,28.81,310900.0,16.9909,17.0144,16.9614,16.9909,310900.0
2010-05-20 15:40:00,28.8,28.83,28.64,28.71,641600.0,16.985,17.0027,16.8906,16.9319,641600.0
2010-05-20 15:50:00,28.7,28.71,28.45,28.45,1640300.0,16.926,16.9319,16.7785,16.7785,1640300.0
2010-05-21 09:30:00,28.18,28.35,28.0,28.23,524300.0,16.6193,16.7196,16.5132,16.6488,524300.0
2010-05-21 09:40:00,28.21,28.33,28.2,28.31,351700.0,16.637,16.7078,16.6311,16.696,351700.0
2010-05-21 09:50:00,28.31,28.55,28.31,28.48,890300.0,16.696,16.8375,16.696,16.7962,890300.0
2010-05-21 10:00:00,28.46,28.6,28.38,28.53,333800.0,16.7844,16.867,16.7373,16.8257,333800.0
2010-05-21 10:10:00,28.52,28.54,28.3,28.32,386800.0,16.8198,16.8316,16.6901,16.7019,386800.0
2010-05-21 10:20:00,28.31,28.32,28.18,28.18,524800.0,16.696,16.7019,16.6193,16.6193,524800.0
2010-05-21 10:30:00,28.19,28.34,28.17,28.32,217000.0,16.6252,16.7137,16.6134,16.7019,217000.0
2010-05-21 10:40:00,28.33,28.34,28.22,28.24,165000.0,16.7078,16.7137,16.6429,16.6547,165000.0
2010-05-21 10:50:00,28.24,28.27,28.16,28.22,198000.0,16.6547,16.6724,16.6075,16.6429,198000.0
2010-05-21 11:00:00,28.22,28.31,28.22,28.25,476700.0,16.6429,16.696,16.6429,16.6606,476700.0
2010-05-21 11:10:00,28.25,28.33,28.2,28.3,176000.0,16.6606,16.7078,16.6311,16.6901,176000.0
2010-05-21 11:20:00,28.29,28.38,28.26,28.36,200700.0,16.6842,16.7373,16.6665,16.7255,200700.0
2010-05-21 11:30:00,28.35,28.44,28.29,28.44,165600.0,16.7196,16.7726,16.6842,16.7726,165600.0
2010-05-21 11:40:00,28.44,28.55,28.43,28.47,330400.0,16.7726,16.8375,16.7667,16.7903,330400.0
2010-05-21 11:50:00,28.49,28.55,28.47,28.51,230900.0,16.8021,16.8375,16.7903,16.8139,230900.0
2010-05-21 12:00:00,28.5,28.5,28.4,28.42,140700.0,16.808,16.808,16.7491,16.7609,140700.0
2010-05-21 12:10:00,28.42,28.49,28.38,28.47,123000.0,16.7609,16.8021,16.7373,16.7903,123000.0
2010-05-21 12:20:00,28.48,28.51,28.44,28.49,76600.0,16.7962,16.8139,16.7726,16.8021,76600.0
2010-05-21 12:30:00,28.49,28.5,28.4,28.48,247500.0,16.8021,16.808,16.7491,16.7962,247500.0
2010-05-21 12:40:00,28.48,28.51,28.39,28.4,41300.0,16.7962,16.8139,16.7432,16.7491,41300.0
2010-05-21 12:50:00,28.4,28.44,28.37,28.41,232100.0,16.7491,16.7726,16.7314,16.755,232100.0
2010-05-21 13:00:00,28.41,28.42,28.34,28.42,181600.0,16.755,16.7609,16.7137,16.7609,181600.0
2010-05-21 13:10:00,28.42,28.46,28.39,28.39,301000.0,16.7609,16.7844,16.7432,16.7432,301000.0
2010-05-21 13:20:00,28.39,28.41,28.34,28.36,89100.0,16.7432,16.755,16.7137,16.7255,89100.0
2010-05-21 13:30:00,28.36,28.4,28.34,28.36,117700.0,16.7255,16.7491,16.7137,16.7255,117700.0
2010-05-21 13:40:00,28.37,28.43,28.36,28.42,187400.0,16.7314,16.7667,16.7255,16.7609,187400.0
2010-05-21 13:50:00,28.42,28.45,28.42,28.44,107000.0,16.7609,16.7785,16.7609,16.7726,107000.0
2010-05-21 14:00:00,28.43,28.47,28.35,28.38,139800.0,16.7667,16.7903,16.7196,16.7373,139800.0
2010-05-21 14:10:00,28.38,28.41,28.32,28.36,69300.0,16.7373,16.755,16.7019,16.7255,69300.0
2010-05-21 14:20:00,28.35,28.39,28.33,28.39,138700.0,16.7196,16.7432,16.7078,16.7432,138700.0
2010-05-21 14:30:00,28.39,28.42,28.37,28.37,177800.0,16.7432,16.7609,16.7314,16.7314,177800.0
2010-05-21 14:40:00,28.38,28.4,28.22,28.3,78800.0,16.7373,16.7491,16.6429,16.6901,78800.0
2010-05-21 14:50:00,28.31,28.39,28.29,28.38,197100.0,16.696,16.7432,16.6842,16.7373,197100.0
2010-05-21 15:00:00,28.37,28.4,28.33,28.34,215700.0,16.7314,16.7491,16.7078,16.7137,215700.0
2010-05-21 15:10:00,28.33,28.35,28.21,28.24,118000.0,16.7078,16.7196,16.637,16.6547,118000.0
2010-05-21 15:20:00,28.23,28.37,28.23,28.31,282500.0,16.6488,16.7314,16.6488,16.696,282500.0
2010-05-21 15:30:00,28.31,28.33,28.26,28.3,178400.0,16.696,16.7078,16.6665,16.6901,178400.0
2010-05-21 15:40:00,28.27,28.51,28.26,28.42,303800.0,16.6724,16.8139,16.6665,16.7609,303800.0
2010-05-21 15:50:00,28.42,28.63,28.42,28.62,742900.0,16.7609,16.8847,16.7609,16.8788,742900.0
2010-05-24 09:30:00,28.61,28.7,28.41,28.45,174100.0,16.8729,16.926,16.755,16.7785,174100.0
2010-05-24 09:40:00,28.45,28.46,28.37,28.44,213700.0,16.7785,16.7844,16.7314,16.7726,213700.0
2010-05-24 09:50:00,28.44,28.49,28.38,28.41,381200.0,16.7726,16.8021,16.7373,16.755,381200.0
2010-05-24 10:00:00,28.4,28.52,28.38,28.52,296300.0,16.7491,16.8198,16.7373,16.8198,296300.0
2010-05-24 10:10:00,28.51,28.61,28.5,28.58,89000.0,16.8139,16.8729,16.808,16.8552,89000.0
2010-05-24 10:20:00,28.58,28.61,28.54,28.59,294200.0,16.8552,16.8729,16.8316,16.8611,294200.0
2010-05-24 10:30:00,28.61,28.66,28.58,28.66,171500.0,16.8729,16.9024,16.8552,16.9024,171500.0
2010-05-24 10:40:00,28.66,28.69,28.63,28.63,82600.0,16.9024,16.9201,16.8847,16.8847,82600.0
2010-05-24 10:50:00,28.63,28.66,28.6,28.65,251000.0,16.8847,16.9024,16.867,16.8965,251000.0
2010-05-24 11:00:00,28.65,28.67,28.63,28.67,71100.0,16.8965,16.9083,16.8847,16.9083,71100.0
2010-05-24 11:10:00,28.67,28.69,28.56,28.62,102200.0,16.9083,16.9201,16.8434,16.8788,102200.0
2010-05-24 11:20:00,28.6,28.62,28.56,28.58,93400.0,16.867,16.8788,16.8434,16.8552,93400.0
2010-05-24 11:30:00,28.59,28.65,28.57,28.65,74600.0,16.8611,16.8965,16.8493,16.8965,74600.0
2010-05-24 11:40:00,28.65,28.76,28.65,28.74,95300.0,16.8965,16.9614,16.8965,16.9496,95300.0
2010-05-24 11:50:00,28.74,28.74,28.7,28.72,56600.0,16.9496,16.9496,16.926,16.9378,56600.0
2010-05-24 12:00:00,28.72,28.81,28.72,28.8,53600.0,16.9378,16.9909,16.9378,16.985,53600.0
2010-05-24 12:10:00,28.8,28.8,28.72,28.72,35800.0,16.985,16.985,16.9378,16.9378,35800.0
2010-05-24 12:20:00,28.73,28.73,28.67,28.69,49300.0,16.9437,16.9437,16.9083,16.9201,49300.0
2010-05-24 12:30:00,28.69,28.72,28.65,28.66,51700.0,16.9201,16.9378,16.8965,16.9024,51700.0
2010-05-24 12:40:00,28.66,28.7,28.62,28.7,48100.0,16.9024,16.926,16.8788,16.926,48100.0
2010-05-24 12:50:00,28.7,28.82,28.7,28.79,58100.0,16.926,16.9968,16.926,16.9791,58100.0
2010-05-24 13:00:00,28.8,28.82,28.77,28.77,54800.0,16.985,16.9968,16.9673,16.9673,54800.0
2010-05-24 13:10:00,28.78,28.81,28.74,28.74,76000.0,16.9732,16.9909,16.9496,16.9496,76000.0
2010-05-24 13:20:00,28.74,28.82,28.73,28.77,126500.0,16.9496,16.9968,16.9437,16.9673,126500.0
2010-05-24 13:30:00,28.77,28.8,28.73,28.75,81600.0,16.9673,16.985,16.9437,16.9555,81600.0
2010-05-24 13:40:00,28.75,28.76,28.65,28.65,131100.0,16.9555,16.9614,16.8965,16.8965,131100.0
2010-05-24 13:50:00,28.65,28.67,28.62,28.65,108200.0,16.8965,16.9083,16.8788,16.8965,108200.0
2010-05-24 14:00:00,28.65,28.67,28.62,28.66,44900.0,16.8965,16.9083,16.8788,16.9024,44900.0
2010-05-24 14:10:00,28.66,28.75,28.66,28.73,160100.0,16.9024,16.9555,16.9024,16.9437,160100.0
2010-05-24 14:20:00,28.73,28.73,28.67,28.68,101100.0,16.9437,16.9437,16.9083,16.9142,101100.0
2010-05-24 14:30:00,28.68,28.7,28.66,28.66,64000.0,16.9142,16.926,16.9024,16.9024,64000.0
2010-05-24 14:40:00,28.65,28.66,28.57,28.57,73300.0,16.8965,16.9024,16.8493,16.8493,73300.0
2010-05-24 14:50:00,28.57,28.63,28.57,28.6,54700.0,16.8493,16.8847,16.8493,16.867,54700.0
2010-05-24 15:00:00,28.59,28.6,28.48,28.49,321100.0,16.8611,16.867,16.7962,16.8021,321100.0
2010-05-24 15:10:00,28.48,28.61,28.48,28.57,225500.0,16.7962,16.8729,16.7962,16.8493,225500.0
2010-05-24 15:20:00,28.57,28.6,28.53,28.54,47000.0,16.8493,16.867,16.8257,16.8316,47000.0
2010-05-24 15:30:00,28.54,28.61,28.53,28.6,157900.0,16.8316,16.8729,16.8257,16.867,157900.0
2010-05-24 15:40:00,28.6,28.62,28.47,28.48,140700.0,16.867,16.8788,16.7903,16.7962,140700.0
2010-05-24 15:50:00,28.48,28.48,28.34,28.38,467700.0,16.7962,16.7962,16.7137,16.7373,467700.0
2010-05-25 09:30:00,27.82,27.92,27.54,27.55,810600.0,16.407,16.466,16.2419,16.2478,810600.0
2010-05-25 09:40:00,27.54,27.66,27.44,27.66,667700.0,16.2419,16.3126,16.1829,16.3126,667700.0
2010-05-25 09:50:00,27.66,27.74,27.64,27.68,282900.0,16.3126,16.3598,16.3008,16.3244,282900.0
2010-05-25 10:00:00,27.68,27.91,27.68,27.75,435700.0,16.3244,16.4601,16.3244,16.3657,435700.0
2010-05-25 10:10:00,27.76,27.87,27.72,27.8,301400.0,16.3716,16.4365,16.348,16.3952,301400.0
2010-05-25 10:20:00,27.81,27.85,27.66,27.67,472000.0,16.4011,16.4247,16.3126,16.3185,472000.0
2010-05-25 10:30:00,27.67,27.74,27.66,27.69,226300.0,16.3185,16.3598,16.3126,16.3303,226300.0
2010-05-25 10:40:00,27.69,27.72,27.58,27.59,1265200.0,16.3303,16.348,16.2655,16.2714,1265200.0
2010-05-25 10:50:00,27.6,27.69,27.59,27.69,396000.0,16.2773,16.3303,16.2714,16.3303,396000.0
2010-05-25 11:00:00,27.7,27.84,27.7,27.8,224900.0,16.3362,16.4188,16.3362,16.3952,224900.0
2010-05-25 11:10:00,27.81,27.83,27.77,27.79,161400.0,16.4011,16.4129,16.3775,16.3893,161400.0
2010-05-25 11:20:00,27.8,27.88,27.75,27.86,266400.0,16.3952,16.4424,16.3657,16.4306,266400.0
2010-05-25 11:30:00,27.85,27.87,27.79,27.8,199700.0,16.4247,16.4365,16.3893,16.3952,199700.0
2010-05-25 11:40:00,27.81,27.85,27.78,27.79,129000.0,16.4011,16.4247,16.3834,16.3893,129000.0
2010-05-25 11:50:00,27.8,27.89,27.79,27.88,282100.0,16.3952,16.4483,16.3893,16.4424,282100.0
2010-05-25 12:00:00,27.87,27.91,27.86,27.87,220000.0,16.4365,16.4601,16.4306,16.4365,220000.0
2010-05-25 12:10:00,27.88,27.9,27.86,27.87,152700.0,16.4424,16.4542,16.4306,16.4365,152700.0
2010-05-25 12:20:00,27.87,27.88,27.82,27.82,180900.0,16.4365,16.4424,16.407,16.407,180900.0
2010-05-25 12:30:00,27.82,27.82,27.76,27.78,128300.0,16.407,16.407,16.3716,16.3834,128300.0
2010-05-25 12:40:00,27.78,27.78,27.71,27.78,153600.0,16.3834,16.3834,16.3421,16.3834,153600.0
2010-05-25 12:50:00,27.77,27.8,27.75,27.76,80000.0,16.3775,16.3952,16.3657,16.3716,80000.0
2010-05-25 13:00:00,27.75,27.79,27.72,27.76,110500.0,16.3657,16.3893,16.348,16.3716,110500.0
2010-05-25 13:10:00,27.75,27.79,27.73,27.75,382400.0,16.3657,16.3893,16.3539,16.3657,382400.0
2010-05-25 13:20:00,27.76,27.81,27.74,27.8,209000.0,16.3716,16.4011,16.3598,16.3952,209000.0
2010-05-25 13:30:00,27.8,27.81,27.71,27.74,307600.0,16.3952,16.4011,16.3421,16.3598,307600.0
2010-05-25 13:40:00,27.74,27.76,27.71,27.74,186700.0,16.3598,16.3716,16.3421,16.3598,186700.0
2010-05-25 13:50:00,27.74,27.76,27.71,27.75,107700.0,16.3598,16.3716,16.3421,16.3657,107700.0
2010-05-25 14:00:00,27.72,27.81,27.71,27.74,214900.0,16.348,16.4011,16.3421,16.3598,214900.0
2010-05-25 14:10:00,27.74,27.85,27.74,27.85,82500.0,16.3598,16.4247,16.3598,16.4247,82500.0
2010-05-25 14:20:00,27.85,27.87,27.79,27.83,240100.0,16.4247,16.4365,16.3893,16.4129,240100.0
2010-05-25 14:30:00,27.83,27.87,27.79,27.8,161400.0,16.4129,16.4365,16.3893,16.3952,161400.0
2010-05-25 14:40:00,27.8,27.95,27.78,27.95,538600.0,16.3952,16.4837,16.3834,16.4837,538600.0
2010-05-25 14:50:00,27.95,27.96,27.89,27.91,322900.0,16.4837,16.4896,16.4483,16.4601,322900.0
2010-05-25 15:00:00,27.91,28.0,27.9,27.99,470900.0,16.4601,16.5132,16.4542,16.5073,470900.0
2010-05-25 15:10:00,27.99,28.0,27.91,27.96,192700.0,16.5073,16.5132,16.4601,16.4896,192700.0
2010-05-25 15:20:00,27.96,28.11,27.96,28.11,271400.0,16.4896,16.578,16.4896,16.578,271400.0
2010-05-25 15:30:00,28.11,28.17,28.05,28.08,336800.0,16.578,16.6134,16.5426,16.5603,336800.0
2010-05-25 15:40:00,28.08,28.15,28.07,28.14,405200.0,16.5603,16.6016,16.5544,16.5957,405200.0
2010-05-25 15:50:00,28.14,28.21,28.08,28.19,1298800.0,16.5957,16.637,16.5603,16.6252,1298800.0
2010-05-26 09:30:00,28.49,28.49,28.21,28.33,242400.0,16.8021,16.8021,16.637,16.7078,242400.0
2010-05-26 09:40:00,28.33,28.35,28.18,28.22,286300.0,16.7078,16.7196,16.6193,16.6429,286300.0
2010-05-26 09:50:00,28.23,28.34,28.23,28.31,99300.0,16.6488,16.7137,16.6488,16.696,99300.0
2010-05-26 10:00:00,28.31,28.38,28.3,28.31,273800.0,16.696,16.7373,16.6901,16.696,273800.0
2010-05-26 10:10:00,28.31,28.39,28.28,28.37,94300.0,16.696,16.7432,16.6783,16.7314,94300.0
2010-05-26 10:20:00,28.37,28.39,28.34,28.35,96500.0,16.7314,16.7432,16.7137,16.7196,96500.0
2010-05-26 10:30:00,28.35,28.45,28.33,28.44,120700.0,16.7196,16.7785,16.7078,16.7726,120700.0
2010-05-26 10:40:00,28.44,28.47,28.43,28.44,227400.0,16.7726,16.7903,16.7667,16.7726,227400.0
2010-05-26 10:50:00,28.44,28.47,28.42,28.44,126700.0,16.7726,16.7903,16.7609,16.7726,126700.0
2010-05-26 11:00:00,28.44,28.45,28.38,28.41,240700.0,16.7726,16.7785,16.7373,16.755,240700.0
2010-05-26 11:10:00,28.41,28.43,28.4,28.41,96200.0,16.755,16.7667,16.7491,16.755,96200.0
2010-05-26 11:20:00,28.42,28.42,28.29,28.29,205200.0,16.7609,16.7609,16.6842,16.6842,205200.0
2010-05-26 11:30:00,28.28,28.29,28.22,28.25,476300.0,16.6783,16.6842,16.6429,16.6606,476300.0
2010-05-26 11:40:00,28.25,28.27,28.16,28.2,109000.0,16.6606,16.6724,16.6075,16.6311,109000.0
2010-05-26 11:50:00,28.2,28.29,28.17,28.29,91000.0,16.6311,16.6842,16.6134,16.6842,91000.0
2010-05-26 12:00:00,28.3,28.35,28.29,28.35,46200.0,16.6901,16.7196,16.6842,16.7196,46200.0
2010-05-26 12:10:00,28.36,28.38,28.34,28.37,40500.0,16.7255,16.7373,16.7137,16.7314,40500.0
2010-05-26 12:20:00,28.37,28.39,28.33,28.33,95500.0,16.7314,16.7432,16.7078,16.7078,95500.0
2010-05-26 12:30:00,28.34,28.4,28.2,28.4,115100.0,16.7137,16.7491,16.6311,16.7491,115100.0
2010-05-26 12:40:00,28.39,28.4,28.33,28.38,152500.0,16.7432,16.7491,16.7078,16.7373,152500.0
2010-05-26 12:50:00,28.36,28.41,28.36,28.4,46500.0,16.7255,16.755,16.7255,16.7491,46500.0
2010-05-26 13:00:00,28.4,28.44,28.4,28.43,137200.0,16.7491,16.7726,16.7491,16.7667,137200.0
2010-05-26 13:10:00,28.42,28.42,28.36,28.36,57100.0,16.7609,16.7609,16.7255,16.7255,57100.0
2010-05-26 13:20:00,28.36,28.4,28.36,28.38,35100.0,16.7255,16.7491,16.7255,16.7373,35100.0
2010-05-26 13:30:00,28.37,28.45,28.37,28.44,301400.0,16.7314,16.7785,16.7314,16.7726,301400.0
2010-05-26 13:40:00,28.44,28.5,28.44,28.49,352300.0,16.7726,16.808,16.7726,16.8021,352300.0
2010-05-26 13:50:00,28.5,28.53,28.47,28.48,60700.0,16.808,16.8257,16.7903,16.7962,60700.0
2010-05-26 14:00:00,28.49,28.53,28.49,28.51,260700.0,16.8021,16.8257,16.8021,16.8139,260700.0
2010-05-26 14:10:00,28.51,28.51,28.45,28.5,66800.0,16.8139,16.8139,16.7785,16.808,66800.0
2010-05-26 14:20:00,28.49,28.52,28.45,28.49,108400.0,16.8021,16.8198,16.7785,16.8021,108400.0
2010-05-26 14:30:00,28.49,28.5,28.32,28.38,151700.0,16.8021,16.808,16.7019,16.7373,151700.0
2010-05-26 14:40:00,28.38,28.39,28.28,28.31,132800.0,16.7373,16.7432,16.6783,16.696,132800.0
2010-05-26 14:50:00,28.32,28.35,28.29,28.34,126600.0,16.7019,16.7196,16.6842,16.7137,126600.0
2010-05-26 15:00:00,28.34,28.42,28.34,28.35,173600.0,16.7137,16.7609,16.7137,16.7196,173600.0
2010-05-26 15:10:00,28.35,28.4,28.32,28.35,135200.0,16.7196,16.7491,16.7019,16.7196,135200.0
2010-05-26 15:20:00,28.35,28.37,28.13,28.15,299500.0,16.7196,16.7314,16.5898,16.6016,299500.0
2010-05-26 15:30:00,28.15,28.18,28.05,28.15,405700.0,16.6016,16.6193,16.5426,16.6016,405700.0
2010-05-26 15:40:00,28.16,28.27,28.16,28.24,699500.0,16.6075,16.6724,16.6075,16.6547,699500.0
2010-05-26 15:50:00,28.25,28.25,28.15,28.15,635100.0,16.6606,16.6606,16.6016,16.6016,635100.0
2010-05-27 09:30:00,28.42,28.6,28.42,28.56,429700.0,16.7609,16.867,16.7609,16.8434,429700.0
2010-05-27 09:40:00,28.56,28.63,28.52,28.6,218000.0,16.8434,16.8847,16.8198,16.867,218000.0
2010-05-27 09:50:00,28.59,28.6,28.47,28.54,200700.0,16.8611,16.867,16.7903,16.8316,200700.0
2010-05-27 10:00:00,28.54,28.54,28.39,28.48,200500.0,16.8316,16.8316,16.7432,16.7962,200500.0
2010-05-27 10:10:00,28.48,28.58,28.48,28.56,73500.0,16.7962,16.8552,16.7962,16.8434,73500.0
2010-05-27 10:20:00,28.55,28.66,28.51,28.66,81200.0,16.8375,16.9024,16.8139,16.9024,81200.0
2010-05-27 10:30:00,28.66,28.71,28.63,28.63,147300.0,16.9024,16.9319,16.8847,16.8847,147300.0
2010-05-27 10:40:00,28.64,28.66,28.62,28.65,103900.0,16.8906,16.9024,16.8788,16.8965,103900.0
2010-05-27 10:50:00,28.65,28.7,28.65,28.66,88500.0,16.8965,16.926,16.8965,16.9024,88500.0
2010-05-27 11:00:00,28.65,28.69,28.64,28.65,313200.0,16.8965,16.9201,16.8906,16.8965,313200.0
2010-05-27 11:10:00,28.65,28.66,28.57,28.61,175600.0,16.8965,16.9024,16.8493,16.8729,175600.0
2010-05-27 11:20:00,28.61,28.69,28.6,28.68,207600.0,16.8729,16.9201,16.867,16.9142,207600.0
2010-05-27 11:30:00,28.69,28.71,28.58,28.58,120100.0,16.9201,16.9319,16.8552,16.8552,120100.0
2010-05-27 11:40:00,28.56,28.57,28.52,28.54,66100.0,16.8434,16.8493,16.8198,16.8316,66100.0
2010-05-27 11:50:00,28.55,28.58,28.54,28.58,50800.0,16.8375,16.8552,16.8316,16.8552,50800.0
2010-05-27 12:00:00,28.58,28.58,28.53,28.54,42000.0,16.8552,16.8552,16.8257,16.8316,42000.0
2010-05-27 12:10:00,28.55,28.55,28.5,28.54,59800.0,16.8375,16.8375,16.808,16.8316,59800.0
2010-05-27 12:20:00,28.53,28.54,28.49,28.53,75700.0,16.8257,16.8316,16.8021,16.8257,75700.0
2010-05-27 12:30:00,28.53,28.54,28.49,28.49,33000.0,16.8257,16.8316,16.8021,16.8021,33000.0
2010-05-27 12:40:00,28.5,28.5,28.46,28.5,44600.0,16.808,16.808,16.7844,16.808,44600.0
2010-05-27 12:50:00,28.5,28.51,28.48,28.5,74800.0,16.808,16.8139,16.7962,16.808,74800.0
2010-05-27 13:00:00,28.49,28.5,28.42,28.43,98100.0,16.8021,16.808,16.7609,16.7667,98100.0
2010-05-27 13:10:00,28.43,28.53,28.42,28.51,80500.0,16.7667,16.8257,16.7609,16.8139,80500.0
2010-05-27 13:20:00,28.51,28.58,28.51,28.55,139000.0,16.8139,16.8552,16.8139,16.8375,139000.0
2010-05-27 13:30:00,28.56,28.61,28.54,28.59,40100.0,16.8434,16.8729,16.8316,16.8611,40100.0
2010-05-27 13:40:00,28.59,28.72,28.51,28.53,91500.0,16.8611,16.9378,16.8139,16.8257,91500.0
2010-05-27 13:50:00,28.52,28.54,28.5,28.52,68500.0,16.8198,16.8316,16.808,16.8198,68500.0
2010-05-27 14:00:00,28.52,28.61,28.51,28.59,129800.0,16.8198,16.8729,16.8139,16.8611,129800.0
2010-05-27 14:10:00,28.59,28.65,28.58,28.64,57500.0,16.8611,16.8965,16.8552,16.8906,57500.0
2010-05-27 14:20:00,28.65,28.67,28.64,28.65,40900.0,16.8965,16.9083,16.8906,16.8965,40900.0
2010-05-27 14:30:00,28.65,28.65,28.6,28.65,70900.0,16.8965,16.8965,16.867,16.8965,70900.0
2010-05-27 14:40:00,28.65,28.66,28.61,28.62,103000.0,16.8965,16.9024,16.8729,16.8788,103000.0
2010-05-27 14:50:00,28.62,28.62,28.58,28.6,87100.0,16.8788,16.8788,16.8552,16.867,87100.0
2010-05-27 15:00:00,28.59,28.62,28.58,28.6,99900.0,16.8611,16.8788,16.8552,16.867,99900.0
2010-05-27 15:10:00,28.6,28.66,28.57,28.62,136900.0,16.867,16.9024,16.8493,16.8788,136900.0
2010-05-27 15:20:00,28.62,28.62,28.53,28.55,104600.0,16.8788,16.8788,16.8257,16.8375,104600.0
2010-05-27 15:30:00,28.56,28.62,28.55,28.59,81100.0,16.8434,16.8788,16.8375,16.8611,81100.0
2010-05-27 15:40:00,28.59,28.63,28.58,28.61,201700.0,16.8611,16.8847,16.8552,16.8729,201700.0
2010-05-27 15:50:00,28.62,28.75,28.61,28.73,901000.0,16.8788,16.9555,16.8729,16.9437,901000.0
2010-05-28 09:30:00,28.77,28.84,28.72,28.83,168100.0,16.9673,17.0085,16.9378,17.0027,168100.0
2010-05-28 09:40:00,28.84,28.86,28.73,28.84,305300.0,17.0085,17.0203,16.9437,17.0085,305300.0
2010-05-28 09:50:00,28.84,28.85,28.75,28.85,168800.0,17.0085,17.0144,16.9555,17.0144,168800.0
2010-05-28 10:00:00,28.85,28.87,28.78,28.82,119800.0,17.0144,17.0262,16.9732,16.9968,119800.0
2010-05-28 10:10:00,28.81,28.83,28.75,28.76,64400.0,16.9909,17.0027,16.9555,16.9614,64400.0
2010-05-28 10:20:00,28.76,28.83,28.75,28.82,63300.0,16.9614,17.0027,16.9555,16.9968,63300.0
2010-05-28 10:30:00,28.82,28.93,28.81,28.9,111200.0,16.9968,17.0616,16.9909,17.0439,111200.0
2010-05-28 10:40:00,28.9,28.91,28.8,28.8,70200.0,17.0439,17.0498,16.985,16.985,70200.0
2010-05-28 10:50:00,28.8,28.82,28.77,28.79,101300.0,16.985,16.9968,16.9673,16.9791,101300.0
2010-05-28 11:00:00,28.78,28.82,28.77,28.81,124900.0,16.9732,16.9968,16.9673,16.9909,124900.0
2010-05-28 11:10:00,28.82,28.82,28.72,28.75,323700.0,16.9968,16.9968,16.9378,16.9555,323700.0
2010-05-28 11:20:00,28.75,28.81,28.74,28.81,106600.0,16.9555,16.9909,16.9496,16.9909,106600.0
2010-05-28 11:30:00,28.81,28.84,28.8,28.82,69600.0,16.9909,17.0085,16.985,16.9968,69600.0
2010-05-28 11:40:00,28.82,28.89,28.82,28.89,107600.0,16.9968,17.038,16.9968,17.038,107600.0
2010-05-28 11:50:00,28.88,28.92,28.87,28.89,61700.0,17.0321,17.0557,17.0262,17.038,61700.0
2010-05-28 12:00:00,28.88,28.91,28.88,28.91,45400.0,17.0321,17.0498,17.0321,17.0498,45400.0
2010-05-28 12:10:00,28.91,28.92,28.89,28.91,59800.0,17.0498,17.0557,17.038,17.0498,59800.0
2010-05-28 12:20:00,28.92,28.95,28.92,28.93,24300.0,17.0557,17.0734,17.0557,17.0616,24300.0
2010-05-28 12:30:00,28.93,28.93,28.75,28.76,610300.0,17.0616,17.0616,16.9555,16.9614,610300.0
2010-05-28 12:40:00,28.75,28.81,28.66,28.79,1074800.0,16.9555,16.9909,16.9024,16.9791,1074800.0
2010-05-28 12:50:00,28.79,28.86,28.76,28.82,324200.0,16.9791,17.0203,16.9614,16.9968,324200.0
2010-05-28 13:00:00,28.82,28.87,28.77,28.79,51000.0,16.9968,17.0262,16.9673,16.9791,51000.0
2010-05-28 13:10:00,28.79,28.85,28.78,28.85,36400.0,16.9791,17.0144,16.9732,17.0144,36400.0
2010-05-28 13:20:00,28.85,28.85,28.8,28.82,63700.0,17.0144,17.0144,16.985,16.9968,63700.0
2010-05-28 13:30:00,28.82,28.83,28.77,28.79,71600.0,16.9968,17.0027,16.9673,16.9791,71600.0
2010-05-28 13:40:00,28.79,28.8,28.72,28.74,79200.0,16.9791,16.985,16.9378,16.9496,79200.0
2010-05-28 13:50:00,28.74,28.79,28.71,28.72,151800.0,16.9496,16.9791,16.9319,16.9378,151800.0
2010-05-28 14:00:00,28.71,28.72,28.65,28.7,204700.0,16.9319,16.9378,16.8965,16.926,204700.0
2010-05-28 14:10:00,28.71,28.76,28.68,28.75,81300.0,16.9319,16.9614,16.9142,16.9555,81300.0
2010-05-28 14:20:00,28.76,28.81,28.72,28.8,44400.0,16.9614,16.9909,16.9378,16.985,44400.0
2010-05-28 14:30:00,28.8,28.82,28.77,28.82,87000.0,16.985,16.9968,16.9673,16.9968,87000.0
2010-05-28 14:40:00,28.82,28.93,28.82,28.91,138800.0,16.9968,17.0616,16.9968,17.0498,138800.0
2010-05-28 14:50:00,28.92,28.96,28.87,28.89,82200.0,17.0557,17.0793,17.0262,17.038,82200.0
2010-05-28 15:00:00,28.89,28.9,28.85,28.87,40400.0,17.038,17.0439,17.0144,17.0262,40400.0
2010-05-28 15:10:00,28.88,28.94,28.88,28.93,121700.0,17.0321,17.0675,17.0321,17.0616,121700.0
2010-05-28 15:20:00,28.93,29.01,28.93,28.99,129800.0,17.0616,17.1088,17.0616,17.097,129800.0
2010-05-28 15:30:00,28.99,29.02,28.8,28.94,208300.0,17.097,17.1147,16.985,17.0675,208300.0
2010-05-28 15:40:00,28.94,28.94,28.75,28.86,600000.0,17.0675,17.0675,16.9555,17.0203,600000.0
2010-05-28 15:50:00,28.86,28.91,28.71,28.72,867300.0,17.0203,17.0498,16.9319,16.9378,867300.0
2010-06-01 09:30:00,28.6,28.6,28.35,28.44,486600.0,16.867,16.867,16.7196,16.7726,486600.0
2010-06-01 09:40:00,28.45,28.5,28.42,28.44,274700.0,16.7785,16.808,16.7609,16.7726,274700.0
2010-06-01 09:50:00,28.45,28.46,28.38,28.44,297800.0,16.7785,16.7844,16.7373,16.7726,297800.0
2010-06-01 10:00:00,28.44,28.62,28.43,28.55,344300.0,16.7726,16.8788,16.7667,16.8375,344300.0
2010-06-01 10:10:00,28.55,28.57,28.5,28.57,466300.0,16.8375,16.8493,16.808,16.8493,466300.0
2010-06-01 10:20:00,28.58,28.66,28.57,28.63,471700.0,16.8552,16.9024,16.8493,16.8847,471700.0
2010-06-01 10:30:00,28.63,28.69,28.63,28.66,210200.0,16.8847,16.9201,16.8847,16.9024,210200.0
2010-06-01 10:40:00,28.66,28.68,28.63,28.65,181600.0,16.9024,16.9142,16.8847,16.8965,181600.0
2010-06-01 10:50:00,28.66,28.7,28.64,28.68,168900.0,16.9024,16.926,16.8906,16.9142,168900.0
2010-06-01 11:00:00,28.68,28.69,28.6,28.6,296700.0,16.9142,16.9201,16.867,16.867,296700.0
2010-06-01 11:10:00,28.61,28.61,28.54,28.54,287100.0,16.8729,16.8729,16.8316,16.8316,287100.0
2010-06-01 11:20:00,28.55,28.61,28.54,28.59,343300.0,16.8375,16.8729,16.8316,16.8611,343300.0
2010-06-01 11:30:00,28.58,28.6,28.53,28.54,135900.0,16.8552,16.867,16.8257,16.8316,135900.0
2010-06-01 11:40:00,28.53,28.53,28.44,28.47,157700.0,16.8257,16.8257,16.7726,16.7903,157700.0
2010-06-01 11:50:00,28.47,28.51,28.45,28.46,185300.0,16.7903,16.8139,16.7785,16.7844,185300.0
2010-06-01 12:00:00,28.48,28.5,28.46,28.47,199900.0,16.7962,16.808,16.7844,16.7903,199900.0
2010-06-01 12:10:00,28.46,28.5,28.45,28.5,255600.0,16.7844,16.808,16.7785,16.808,255600.0
2010-06-01 12:20:00,28.49,28.53,28.48,28.51,106900.0,16.8021,16.8257,16.7962,16.8139,106900.0
2010-06-01 12:30:00,28.52,28.54,28.5,28.54,96500.0,16.8198,16.8316,16.808,16.8316,96500.0
2010-06-01 12:40:00,28.53,28.55,28.49,28.5,112000.0,16.8257,16.8375,16.8021,16.808,112000.0
2010-06-01 12:50:00,28.51,28.52,28.46,28.46,138000.0,16.8139,16.8198,16.7844,16.7844,138000.0
2010-06-01 13:00:00,28.45,28.47,28.44,28.44,233500.0,16.7785,16.7903,16.7726,16.7726,233500.0
2010-06-01 13:10:00,28.44,28.54,28.43,28.53,245500.0,16.7726,16.8316,16.7667,16.8257,245500.0
2010-06-01 13:20:00,28.53,28.55,28.53,28.55,194700.0,16.8257,16.8375,16.8257,16.8375,194700.0
2010-06-01 13:30:00,28.55,28.58,28.54,28.58,138600.0,16.8375,16.8552,16.8316,16.8552,138600.0
2010-06-01 13:40:00,28.57,28.59,28.55,28.58,175600.0,16.8493,16.8611,16.8375,16.8552,175600.0
2010-06-01 13:50:00,28.58,28.58,28.51,28.54,251900.0,16.8552,16.8552,16.8139,16.8316,251900.0
2010-06-01 14:00:00,28.52,28.52,28.39,28.42,443500.0,16.8198,16.8198,16.7432,16.7609,443500.0
2010-06-01 14:10:00,28.43,28.45,28.38,28.41,144100.0,16.7667,16.7785,16.7373,16.755,144100.0
2010-06-01 14:20:00,28.41,28.44,28.38,28.42,275200.0,16.755,16.7726,16.7373,16.7609,275200.0
2010-06-01 14:30:00,28.41,28.47,28.41,28.44,191800.0,16.755,16.7903,16.755,16.7726,191800.0
2010-06-01 14:40:00,28.43,28.48,28.43,28.46,131800.0,16.7667,16.7962,16.7667,16.7844,131800.0
2010-06-01 14:50:00,28.46,28.46,28.35,28.38,414500.0,16.7844,16.7844,16.7196,16.7373,414500.0
2010-06-01 15:00:00,28.39,28.4,28.36,28.38,140700.0,16.7432,16.7491,16.7255,16.7373,140700.0
2010-06-01 15:10:00,28.37,28.42,28.36,28.37,166500.0,16.7314,16.7609,16.7255,16.7314,166500.0
2010-06-01 15:20:00,28.37,28.4,28.28,28.32,307400.0,16.7314,16.7491,16.6783,16.7019,307400.0
2010-06-01 15:30:00,28.32,28.42,28.3,28.37,339800.0,16.7019,16.7609,16.6901,16.7314,339800.0
2010-06-01 15:40:00,28.37,28.39,28.18,28.2,730600.0,16.7314,16.7432,16.6193,16.6311,730600.0
2010-06-01 15:50:00,28.19,28.2,28.07,28.09,880900.0,16.6252,16.6311,16.5544,16.5662,880900.0
2010-06-02 09:30:00,28.24,28.26,28.09,28.2,369400.0,16.6547,16.6665,16.5662,16.6311,369400.0
2010-06-02 09:40:00,28.2,28.21,28.13,28.17,219200.0,16.6311,16.637,16.5898,16.6134,219200.0
2010-06-02 09:50:00,28.18,28.18,28.11,28.16,169100.0,16.6193,16.6193,16.578,16.6075,169100.0
2010-06-02 10:00:00,28.15,28.27,28.14,28.19,316300.0,16.6016,16.6724,16.5957,16.6252,316300.0
2010-06-02 10:10:00,28.2,28.22,28.14,28.2,134900.0,16.6311,16.6429,16.5957,16.6311,134900.0
2010-06-02 10:20:00,28.21,28.34,28.2,28.33,378400.0,16.637,16.7137,16.6311,16.7078,378400.0
2010-06-02 10:30:00,28.33,28.38,28.31,28.34,231700.0,16.7078,16.7373,16.696,16.7137,231700.0
2010-06-02 10:40:00,28.35,28.35,28.24,28.26,177600.0,16.7196,16.7196,16.6547,16.6665,177600.0
2010-06-02 10:50:00,28.27,28.31,28.22,28.3,258600.0,16.6724,16.696,16.6429,16.6901,258600.0
2010-06-02 11:00:00,28.3,28.34,28.27,28.32,258000.0,16.6901,16.7137,16.6724,16.7019,258000.0
2010-06-02 11:10:00,28.32,28.33,28.23,28.24,146300.0,16.7019,16.7078,16.6488,16.6547,146300.0
2010-06-02 11:20:00,28.24,28.31,28.24,28.25,171000.0,16.6547,16.696,16.6547,16.6606,171000.0
2010-06-02 11:30:00,28.24,28.28,28.22,28.26,92800.0,16.6547,16.6783,16.6429,16.6665,92800.0
2010-06-02 11:40:00,28.27,28.32,28.26,28.3,41400.0,16.6724,16.7019,16.6665,16.6901,41400.0
2010-06-02 11:50:00,28.3,28.32,28.28,28.3,81400.0,16.6901,16.7019,16.6783,16.6901,81400.0
2010-06-02 12:00:00,28.3,28.3,28.28,28.29,76800.0,16.6901,16.6901,16.6783,16.6842,76800.0
2010-06-02 12:10:00,28.28,28.3,28.27,28.29,58600.0,16.6783,16.6901,16.6724,16.6842,58600.0
2010-06-02 12:20:00,28.29,28.32,28.28,28.31,41100.0,16.6842,16.7019,16.6783,16.696,41100.0
2010-06-02 12:30:00,28.31,28.32,28.3,28.31,29100.0,16.696,16.7019,16.6901,16.696,29100.0
2010-06-02 12:40:00,28.31,28.33,28.3,28.33,87100.0,16.696,16.7078,16.6901,16.7078,87100.0
2010-06-02 12:50:00,28.34,28.34,28.31,28.33,39700.0,16.7137,16.7137,16.696,16.7078,39700.0
2010-06-02 13:00:00,28.33,28.35,28.32,28.32,59900.0,16.7078,16.7196,16.7019,16.7019,59900.0
2010-06-02 13:10:00,28.32,28.33,28.3,28.3,61200.0,16.7019,16.7078,16.6901,16.6901,61200.0
2010-06-02 13:20:00,28.3,28.32,28.29,28.31,40800.0,16.6901,16.7019,16.6842,16.696,40800.0
2010-06-02 13:30:00,28.31,28.34,28.3,28.31,71800.0,16.696,16.7137,16.6901,16.696,71800.0
2010-06-02 13:40:00,28.32,28.34,28.31,28.31,59900.0,16.7019,16.7137,16.696,16.696,59900.0
2010-06-02 13:50:00,28.32,28.32,28.3,28.31,56400.0,16.7019,16.7019,16.6901,16.696,56400.0
2010-06-02 14:00:00,28.31,28.32,28.29,28.32,98600.0,16.696,16.7019,16.6842,16.7019,98600.0
2010-06-02 14:10:00,28.32,28.33,28.28,28.28,62600.0,16.7019,16.7078,16.6783,16.6783,62600.0
2010-06-02 14:20:00,28.27,28.33,28.27,28.32,60700.0,16.6724,16.7078,16.6724,16.7019,60700.0
2010-06-02 14:30:00,28.32,28.36,28.31,28.36,66100.0,16.7019,16.7255,16.696,16.7255,66100.0
2010-06-02 14:40:00,28.37,28.45,28.37,28.43,93800.0,16.7314,16.7785,16.7314,16.7667,93800.0
2010-06-02 14:50:00,28.44,28.5,28.44,28.47,92300.0,16.7726,16.808,16.7726,16.7903,92300.0
2010-06-02 15:00:00,28.47,28.53,28.46,28.51,135700.0,16.7903,16.8257,16.7844,16.8139,135700.0
2010-06-02 15:10:00,28.51,28.55,28.5,28.54,128700.0,16.8139,16.8375,16.808,16.8316,128700.0
2010-06-02 15:20:00,28.53,28.57,28.52,28.55,198600.0,16.8257,16.8493,16.8198,16.8375,198600.0
2010-06-02 15:30:00,28.56,28.57,28.51,28.54,211300.0,16.8434,16.8493,16.8139,16.8316,211300.0
2010-06-02 15:40:00,28.55,28.59,28.53,28.56,200900.0,16.8375,16.8611,16.8257,16.8434,200900.0
2010-06-02 15:50:00,28.56,28.71,28.55,28.69,889100.0,16.8434,16.9319,16.8375,16.9201,889100.0
2010-06-03 09:30:00,28.73,28.85,28.72,28.76,288600.0,16.9437,17.0144,16.9378,16.9614,288600.0
2010-06-03 09:40:00,28.75,28.83,28.72,28.83,313000.0,16.9555,17.0027,16.9378,17.0027,313000.0
2010-06-03 09:50:00,28.84,28.88,28.83,28.84,375600.0,17.0085,17.0321,17.0027,17.0085,375600.0
2010-06-03 10:00:00,28.84,28.89,28.77,28.88,138800.0,17.0085,17.038,16.9673,17.0321,138800.0
2010-06-03 10:10:00,28.88,28.89,28.82,28.84,62400.0,17.0321,17.038,16.9968,17.0085,62400.0
2010-06-03 10:20:00,28.84,28.87,28.78,28.82,223100.0,17.0085,17.0262,16.9732,16.9968,223100.0
2010-06-03 10:30:00,28.82,28.87,28.78,28.87,172300.0,16.9968,17.0262,16.9732,17.0262,172300.0
2010-06-03 10:40:00,28.88,28.96,28.88,28.95,67900.0,17.0321,17.0793,17.0321,17.0734,67900.0
2010-06-03 10:50:00,28.96,28.98,28.94,28.95,63200.0,17.0793,17.0911,17.0675,17.0734,63200.0
2010-06-03 11:00:00,28.96,28.99,28.93,28.94,76400.0,17.0793,17.097,17.0616,17.0675,76400.0
2010-06-03 11:10:00,28.94,28.96,28.93,28.94,56500.0,17.0675,17.0793,17.0616,17.0675,56500.0
2010-06-03 11:20:00,28.94,28.96,28.91,28.92,88700.0,17.0675,17.0793,17.0498,17.0557,88700.0
2010-06-03 11:30:00,28.92,28.95,28.9,28.92,93500.0,17.0557,17.0734,17.0439,17.0557,93500.0
2010-06-03 11:40:00,28.92,28.93,28.85,28.92,172200.0,17.0557,17.0616,17.0144,17.0557,172200.0
2010-06-03 11:50:00,28.92,28.93,28.82,28.84,408900.0,17.0557,17.0616,16.9968,17.0085,408900.0
2010-06-03 12:00:00,28.84,28.85,28.8,28.84,56600.0,17.0085,17.0144,16.985,17.0085,56600.0
2010-06-03 12:10:00,28.83,28.86,28.81,28.85,71200.0,17.0027,17.0203,16.9909,17.0144,71200.0
2010-06-03 12:20:00,28.85,28.86,28.72,28.76,222100.0,17.0144,17.0203,16.9378,16.9614,222100.0
2010-06-03 12:30:00,28.75,28.83,28.75,28.83,140700.0,16.9555,17.0027,16.9555,17.0027,140700.0
2010-06-03 12:40:00,28.82,28.85,28.82,28.82,33900.0,16.9968,17.0144,16.9968,16.9968,33900.0
2010-06-03 12:50:00,28.82,28.83,28.79,28.82,35500.0,16.9968,17.0027,16.9791,16.9968,35500.0
2010-06-03 13:00:00,28.82,28.85,28.8,28.85,95800.0,16.9968,17.0144,16.985,17.0144,95800.0
2010-06-03 13:10:00,28.84,28.86,28.83,28.83,31200.0,17.0085,17.0203,17.0027,17.0027,31200.0
2010-06-03 13:20:00,28.83,28.86,28.82,28.86,10700.0,17.0027,17.0203,16.9968,17.0203,10700.0
2010-06-03 13:30:00,28.86,28.86,28.8,28.84,114600.0,17.0203,17.0203,16.985,17.0085,114600.0
2010-06-03 13:40:00,28.84,28.87,28.83,28.86,110100.0,17.0085,17.0262,17.0027,17.0203,110100.0
2010-06-03 13:50:00,28.86,28.87,28.82,28.83,52300.0,17.0203,17.0262,16.9968,17.0027,52300.0
2010-06-03 14:00:00,28.83,28.89,28.82,28.89,29700.0,17.0027,17.038,16.9968,17.038,29700.0
2010-06-03 14:10:00,28.9,28.95,28.88,28.93,118900.0,17.0439,17.0734,17.0321,17.0616,118900.0
2010-06-03 14:20:00,28.93,28.95,28.89,28.89,93600.0,17.0616,17.0734,17.038,17.038,93600.0
2010-06-03 14:30:00,28.89,28.98,28.88,28.96,45400.0,17.038,17.0911,17.0321,17.0793,45400.0
2010-06-03 14:40:00,28.95,29.0,28.95,28.97,138500.0,17.0734,17.1029,17.0734,17.0852,138500.0
2010-06-03 14:50:00,28.97,28.99,28.93,28.95,189200.0,17.0852,17.097,17.0616,17.0734,189200.0
2010-06-03 15:00:00,28.95,28.98,28.95,28.96,83400.0,17.0734,17.0911,17.0734,17.0793,83400.0
2010-06-03 15:10:00,28.96,28.96,28.85,28.86,205500.0,17.0793,17.0793,17.0144,17.0203,205500.0
2010-06-03 15:20:00,28.86,29.01,28.86,29.0,525500.0,17.0203,17.1088,17.0203,17.1029,525500.0
2010-06-03 15:30:00,29.0,29.01,28.95,28.96,160700.0,17.1029,17.1088,17.0734,17.0793,160700.0
2010-06-03 15:40:00,28.96,28.96,28.9,28.9,151300.0,17.0793,17.0793,17.0439,17.0439,151300.0
2010-06-03 15:50:00,28.9,28.99,28.89,28.97,576600.0,17.0439,17.097,17.038,17.0852,576600.0
2010-06-04 09:30:00,28.65,28.65,28.53,28.57,116500.0,16.8965,16.8965,16.8257,16.8493,116500.0
2010-06-04 09:40:00,28.57,28.65,28.55,28.6,160500.0,16.8493,16.8965,16.8375,16.867,160500.0
2010-06-04 09:50:00,28.59,28.65,28.57,28.61,129100.0,16.8611,16.8965,16.8493,16.8729,129100.0
2010-06-04 10:00:00,28.61,28.62,28.51,28.57,388500.0,16.8729,16.8788,16.8139,16.8493,388500.0
2010-06-04 10:10:00,28.58,28.65,28.56,28.59,96700.0,16.8552,16.8965,16.8434,16.8611,96700.0
2010-06-04 10:20:00,28.6,28.65,28.56,28.62,106300.0,16.867,16.8965,16.8434,16.8788,106300.0
2010-06-04 10:30:00,28.62,28.7,28.6,28.69,177500.0,16.8788,16.926,16.867,16.9201,177500.0
2010-06-04 10:40:00,28.69,28.69,28.62,28.63,89300.0,16.9201,16.9201,16.8788,16.8847,89300.0
2010-06-04 10:50:00,28.64,28.66,28.6,28.63,173000.0,16.8906,16.9024,16.867,16.8847,173000.0
2010-06-04 11:00:00,28.64,28.69,28.61,28.68,128400.0,16.8906,16.9201,16.8729,16.9142,128400.0
2010-06-04 11:10:00,28.68,28.68,28.55,28.55,178600.0,16.9142,16.9142,16.8375,16.8375,178600.0
2010-06-04 11:20:00,28.55,28.55,28.48,28.49,101100.0,16.8375,16.8375,16.7962,16.8021,101100.0
2010-06-04 11:30:00,28.5,28.55,28.46,28.55,305700.0,16.808,16.8375,16.7844,16.8375,305700.0
2010-06-04 11:40:00,28.54,28.56,28.5,28.53,208400.0,16.8316,16.8434,16.808,16.8257,208400.0
2010-06-04 11:50:00,28.55,28.56,28.52,28.54,56200.0,16.8375,16.8434,16.8198,16.8316,56200.0
2010-06-04 12:00:00,28.54,28.54,28.38,28.42,118200.0,16.8316,16.8316,16.7373,16.7609,118200.0
2010-06-04 12:10:00,28.43,28.56,28.43,28.5,136900.0,16.7667,16.8434,16.7667,16.808,136900.0
2010-06-04 12:20:00,28.5,28.53,28.5,28.51,79000.0,16.808,16.8257,16.808,16.8139,79000.0
2010-06-04 12:30:00,28.51,28.52,28.49,28.5,169100.0,16.8139,16.8198,16.8021,16.808,169100.0
2010-06-04 12:40:00,28.5,28.58,28.49,28.58,25200.0,16.808,16.8552,16.8021,16.8552,25200.0
2010-06-04 12:50:00,28.59,28.64,28.59,28.59,74500.0,16.8611,16.8906,16.8611,16.8611,74500.0
2010-06-04 13:00:00,28.6,28.6,28.53,28.54,29100.0,16.867,16.867,16.8257,16.8316,29100.0
2010-06-04 13:10:00,28.55,28.56,28.46,28.5,39800.0,16.8375,16.8434,16.7844,16.808,39800.0
2010-06-04 13:20:00,28.5,28.52,28.43,28.5,70000.0,16.808,16.8198,16.7667,16.808,70000.0
2010-06-04 13:30:00,28.51,28.52,28.41,28.41,194800.0,16.8139,16.8198,16.755,16.755,194800.0
2010-06-04 13:40:00,28.41,28.43,28.37,28.42,64400.0,16.755,16.7667,16.7314,16.7609,64400.0
2010-06-04 13:50:00,28.43,28.43,28.38,28.43,47300.0,16.7667,16.7667,16.7373,16.7667,47300.0
2010-06-04 14:00:00,28.43,28.49,28.4,28.41,112400.0,16.7667,16.8021,16.7491,16.755,112400.0
2010-06-04 14:10:00,28.41,28.41,28.38,28.38,472500.0,16.755,16.755,16.7373,16.7373,472500.0
2010-06-04 14:20:00,28.38,28.45,28.35,28.38,100500.0,16.7373,16.7785,16.7196,16.7373,100500.0
2010-06-04 14:30:00,28.38,28.4,28.33,28.34,142100.0,16.7373,16.7491,16.7078,16.7137,142100.0
2010-06-04 14:40:00,28.34,28.37,28.21,28.21,239200.0,16.7137,16.7314,16.637,16.637,239200.0
2010-06-04 14:50:00,28.21,28.24,28.16,28.19,267800.0,16.637,16.6547,16.6075,16.6252,267800.0
2010-06-04 15:00:00,28.19,28.31,28.19,28.24,450000.0,16.6252,16.696,16.6252,16.6547,450000.0
2010-06-04 15:10:00,28.25,28.3,28.21,28.23,264500.0,16.6606,16.6901,16.637,16.6488,264500.0
2010-06-04 15:20:00,28.23,28.26,28.15,28.15,378900.0,16.6488,16.6665,16.6016,16.6016,378900.0
2010-06-04 15:30:00,28.16,28.21,28.13,28.18,214800.0,16.6075,16.637,16.5898,16.6193,214800.0
2010-06-04 15:40:00,28.18,28.2,28.03,28.18,616000.0,16.6193,16.6311,16.5308,16.6193,616000.0
2010-06-04 15:50:00,28.18,28.19,28.05,28.13,920100.0,16.6193,16.6252,16.5426,16.5898,920100.0
2010-06-07 09:30:00,28.34,28.34,28.12,28.25,102600.0,16.7137,16.7137,16.5839,16.6606,102600.0
2010-06-07 09:40:00,28.24,28.29,28.21,28.28,185700.0,16.6547,16.6842,16.637,16.6783,185700.0
2010-06-07 09:50:00,28.27,28.34,28.26,28.3,167500.0,16.6724,16.7137,16.6665,16.6901,167500.0
2010-06-07 10:00:00,28.3,28.33,28.27,28.28,99000.0,16.6901,16.7078,16.6724,16.6783,99000.0
2010-06-07 10:10:00,28.28,28.32,28.25,28.3,175900.0,16.6783,16.7019,16.6606,16.6901,175900.0
2010-06-07 10:20:00,28.29,28.33,28.28,28.32,111700.0,16.6842,16.7078,16.6783,16.7019,111700.0
2010-06-07 10:30:00,28.32,28.42,28.3,28.38,171100.0,16.7019,16.7609,16.6901,16.7373,171100.0
2010-06-07 10:40:00,28.38,28.42,28.36,28.39,188800.0,16.7373,16.7609,16.7255,16.7432,188800.0
2010-06-07 10:50:00,28.4,28.43,28.34,28.37,224800.0,16.7491,16.7667,16.7137,16.7314,224800.0
2010-06-07 11:00:00,28.37,28.43,28.33,28.37,283900.0,16.7314,16.7667,16.7078,16.7314,283900.0
2010-06-07 11:10:00,28.37,28.38,28.3,28.37,149700.0,16.7314,16.7373,16.6901,16.7314,149700.0
2010-06-07 11:20:00,28.37,28.48,28.37,28.46,96500.0,16.7314,16.7962,16.7314,16.7844,96500.0
2010-06-07 11:30:00,28.45,28.53,28.44,28.52,88600.0,16.7785,16.8257,16.7726,16.8198,88600.0
2010-06-07 11:40:00,28.51,28.55,28.47,28.49,142500.0,16.8139,16.8375,16.7903,16.8021,142500.0
2010-06-07 11:50:00,28.48,28.57,28.48,28.57,91700.0,16.7962,16.8493,16.7962,16.8493,91700.0
2010-06-07 12:00:00,28.56,28.62,28.53,28.6,87000.0,16.8434,16.8788,16.8257,16.867,87000.0
2010-06-07 12:10:00,28.61,28.62,28.56,28.58,59600.0,16.8729,16.8788,16.8434,16.8552,59600.0
2010-06-07 12:20:00,28.57,28.59,28.52,28.52,61100.0,16.8493,16.8611,16.8198,16.8198,61100.0
2010-06-07 12:30:00,28.53,28.55,28.53,28.55,32800.0,16.8257,16.8375,16.8257,16.8375,32800.0
2010-06-07 12:40:00,28.55,28.59,28.54,28.57,59100.0,16.8375,16.8611,16.8316,16.8493,59100.0
2010-06-07 12:50:00,28.57,28.61,28.57,28.59,78300.0,16.8493,16.8729,16.8493,16.8611,78300.0
2010-06-07 13:00:00,28.6,28.64,28.57,28.64,51900.0,16.867,16.8906,16.8493,16.8906,51900.0
2010-06-07 13:10:00,28.64,28.67,28.62,28.67,62800.0,16.8906,16.9083,16.8788,16.9083,62800.0
2010-06-07 13:20:00,28.67,28.68,28.61,28.65,231500.0,16.9083,16.9142,16.8729,16.8965,231500.0
2010-06-07 13:30:00,28.65,28.66,28.58,28.58,58200.0,16.8965,16.9024,16.8552,16.8552,58200.0
2010-06-07 13:40:00,28.58,28.61,28.56,28.58,196300.0,16.8552,16.8729,16.8434,16.8552,196300.0
2010-06-07 13:50:00,28.59,28.61,28.58,28.59,322700.0,16.8611,16.8729,16.8552,16.8611,322700.0
2010-06-07 14:00:00,28.59,28.62,28.57,28.6,205000.0,16.8611,16.8788,16.8493,16.867,205000.0
2010-06-07 14:10:00,28.59,28.61,28.56,28.57,163400.0,16.8611,16.8729,16.8434,16.8493,163400.0
2010-06-07 14:20:00,28.57,28.61,28.56,28.61,271400.0,16.8493,16.8729,16.8434,16.8729,271400.0
2010-06-07 14:30:00,28.62,28.64,28.56,28.56,255500.0,16.8788,16.8906,16.8434,16.8434,255500.0
2010-06-07 14:40:00,28.57,28.58,28.49,28.53,159400.0,16.8493,16.8552,16.8021,16.8257,159400.0
2010-06-07 14:50:00,28.53,28.54,28.5,28.52,119300.0,16.8257,16.8316,16.808,16.8198,119300.0
2010-06-07 15:00:00,28.52,28.61,28.52,28.58,177200.0,16.8198,16.8729,16.8198,16.8552,177200.0
2010-06-07 15:10:00,28.58,28.58,28.45,28.48,337000.0,16.8552,16.8552,16.7785,16.7962,337000.0
2010-06-07 15:20:00,28.48,28.49,28.35,28.35,206000.0,16.7962,16.8021,16.7196,16.7196,206000.0
2010-06-07 15:30:00,28.35,28.42,28.34,28.38,205000.0,16.7196,16.7609,16.7137,16.7373,205000.0
2010-06-07 15:40:00,28.38,28.39,28.3,28.33,222000.0,16.7373,16.7432,16.6901,16.7078,222000.0
2010-06-07 15:50:00,28.34,28.38,28.27,28.3,821000.0,16.7137,16.7373,16.6724,16.6901,821000.0
2010-06-08 09:30:00,28.25,28.35,28.17,28.32,255800.0,16.6606,16.7196,16.6134,16.7019,255800.0
2010-06-08 09:40:00,28.33,28.34,28.22,28.3,94300.0,16.7078,16.7137,16.6429,16.6901,94300.0
2010-06-08 09:50:00,28.31,28.31,28.19,28.25,146000.0,16.696,16.696,16.6252,16.6606,146000.0
2010-06-08 10:00:00,28.25,28.37,28.25,28.37,114200.0,16.6606,16.7314,16.6606,16.7314,114200.0
2010-06-08 10:10:00,28.37,28.37,28.32,28.34,115200.0,16.7314,16.7314,16.7019,16.7137,115200.0
2010-06-08 10:20:00,28.34,28.34,28.28,28.34,139000.0,16.7137,16.7137,16.6783,16.7137,139000.0
2010-06-08 10:30:00,28.35,28.36,28.27,28.3,312300.0,16.7196,16.7255,16.6724,16.6901,312300.0
2010-06-08 10:40:00,28.28,28.32,28.24,28.32,108000.0,16.6783,16.7019,16.6547,16.7019,108000.0
2010-06-08 10:50:00,28.33,28.38,28.29,28.34,147900.0,16.7078,16.7373,16.6842,16.7137,147900.0
2010-06-08 11:00:00,28.33,28.37,28.27,28.3,133100.0,16.7078,16.7314,16.6724,16.6901,133100.0
2010-06-08 11:10:00,28.3,28.32,28.25,28.31,186600.0,16.6901,16.7019,16.6606,16.696,186600.0
2010-06-08 11:20:00,28.32,28.41,28.32,28.37,159300.0,16.7019,16.755,16.7019,16.7314,159300.0
2010-06-08 11:30:00,28.38,28.44,28.36,28.43,146900.0,16.7373,16.7726,16.7255,16.7667,146900.0
2010-06-08 11:40:00,28.42,28.47,28.39,28.47,122300.0,16.7609,16.7903,16.7432,16.7903,122300.0
2010-06-08 11:50:00,28.47,28.53,28.44,28.49,137900.0,16.7903,16.8257,16.7726,16.8021,137900.0
2010-06-08 12:00:00,28.5,28.52,28.44,28.45,498500.0,16.808,16.8198,16.7726,16.7785,498500.0
2010-06-08 12:10:00,28.45,28.47,28.38,28.41,591700.0,16.7785,16.7903,16.7373,16.755,591700.0
2010-06-08 12:20:00,28.42,28.43,28.38,28.41,59500.0,16.7609,16.7667,16.7373,16.755,59500.0
2010-06-08 12:30:00,28.41,28.46,28.4,28.45,67500.0,16.755,16.7844,16.7491,16.7785,67500.0
2010-06-08 12:40:00,28.46,28.49,28.44,28.45,116300.0,16.7844,16.8021,16.7726,16.7785,116300.0
2010-06-08 12:50:00,28.45,28.53,28.45,28.51,72900.0,16.7785,16.8257,16.7785,16.8139,72900.0
2010-06-08 13:00:00,28.49,28.52,28.47,28.48,100500.0,16.8021,16.8198,16.7903,16.7962,100500.0
2010-06-08 13:10:00,28.48,28.49,28.42,28.47,102100.0,16.7962,16.8021,16.7609,16.7903,102100.0
2010-06-08 13:20:00,28.47,28.48,28.42,28.45,184300.0,16.7903,16.7962,16.7609,16.7785,184300.0
2010-06-08 13:30:00,28.45,28.47,28.36,28.39,96500.0,16.7785,16.7903,16.7255,16.7432,96500.0
2010-06-08 13:40:00,28.4,28.4,28.32,28.32,87100.0,16.7491,16.7491,16.7019,16.7019,87100.0
2010-06-08 13:50:00,28.32,28.39,28.28,28.38,158400.0,16.7019,16.7432,16.6783,16.7373,158400.0
2010-06-08 14:00:00,28.38,28.4,28.35,28.38,236400.0,16.7373,16.7491,16.7196,16.7373,236400.0
2010-06-08 14:10:00,28.38,28.39,28.32,28.38,156300.0,16.7373,16.7432,16.7019,16.7373,156300.0
2010-06-08 14:20:00,28.39,28.48,28.39,28.44,145100.0,16.7432,16.7962,16.7432,16.7726,145100.0
2010-06-08 14:30:00,28.44,28.53,28.35,28.45,140100.0,16.7726,16.8257,16.7196,16.7785,140100.0
2010-06-08 14:40:00,28.45,28.52,28.44,28.46,144100.0,16.7785,16.8198,16.7726,16.7844,144100.0
2010-06-08 14:50:00,28.46,28.5,28.44,28.45,129000.0,16.7844,16.808,16.7726,16.7785,129000.0
2010-06-08 15:00:00,28.46,28.5,28.42,28.49,167000.0,16.7844,16.808,16.7609,16.8021,167000.0
2010-06-08 15:10:00,28.49,28.51,28.42,28.44,275500.0,16.8021,16.8139,16.7609,16.7726,275500.0
2010-06-08 15:20:00,28.44,28.59,28.44,28.58,293800.0,16.7726,16.8611,16.7726,16.8552,293800.0
2010-06-08 15:30:00,28.58,28.67,28.55,28.63,510400.0,16.8552,16.9083,16.8375,16.8847,510400.0
2010-06-08 15:40:00,28.64,28.67,28.59,28.61,466000.0,16.8906,16.9083,16.8611,16.8729,466000.0
2010-06-08 15:50:00,28.61,28.72,28.6,28.67,728400.0,16.8729,16.9378,16.867,16.9083,728400.0
2010-06-09 09:30:00,28.86,28.87,28.66,28.69,188900.0,17.0203,17.0262,16.9024,16.9201,188900.0
2010-06-09 09:40:00,28.69,28.7,28.55,28.58,283400.0,16.9201,16.926,16.8375,16.8552,283400.0
2010-06-09 09:50:00,28.58,28.74,28.57,28.72,454900.0,16.8552,16.9496,16.8493,16.9378,454900.0
2010-06-09 10:00:00,28.72,28.74,28.65,28.69,175600.0,16.9378,16.9496,16.8965,16.9201,175600.0
2010-06-09 10:10:00,28.69,28.73,28.69,28.71,133800.0,16.9201,16.9437,16.9201,16.9319,133800.0
2010-06-09 10:20:00,28.7,28.75,28.69,28.71,145300.0,16.926,16.9555,16.9201,16.9319,145300.0
2010-06-09 10:30:00,28.71,28.73,28.66,28.67,255900.0,16.9319,16.9437,16.9024,16.9083,255900.0
2010-06-09 10:40:00,28.66,28.73,28.65,28.7,287200.0,16.9024,16.9437,16.8965,16.926,287200.0
2010-06-09 10:50:00,28.71,28.72,28.67,28.72,90400.0,16.9319,16.9378,16.9083,16.9378,90400.0
2010-06-09 11:00:00,28.71,28.78,28.7,28.77,114700.0,16.9319,16.9732,16.926,16.9673,114700.0
2010-06-09 11:10:00,28.77,28.79,28.75,28.75,87100.0,16.9673,16.9791,16.9555,16.9555,87100.0
2010-06-09 11:20:00,28.76,28.83,28.73,28.81,127500.0,16.9614,17.0027,16.9437,16.9909,127500.0
2010-06-09 11:30:00,28.8,28.81,28.77,28.78,89200.0,16.985,16.9909,16.9673,16.9732,89200.0
2010-06-09 11:40:00,28.78,28.81,28.74,28.78,70700.0,16.9732,16.9909,16.9496,16.9732,70700.0
2010-06-09 11:50:00,28.78,28.81,28.76,28.77,51200.0,16.9732,16.9909,16.9614,16.9673,51200.0
2010-06-09 12:00:00,28.78,28.81,28.75,28.8,88100.0,16.9732,16.9909,16.9555,16.985,88100.0
2010-06-09 12:10:00,28.79,28.82,28.79,28.82,31800.0,16.9791,16.9968,16.9791,16.9968,31800.0
2010-06-09 12:20:00,28.82,28.84,28.81,28.81,46500.0,16.9968,17.0085,16.9909,16.9909,46500.0
2010-06-09 12:30:00,28.81,28.82,28.79,28.82,53200.0,16.9909,16.9968,16.9791,16.9968,53200.0
2010-06-09 12:40:00,28.82,28.82,28.77,28.8,95900.0,16.9968,16.9968,16.9673,16.985,95900.0
2010-06-09 12:50:00,28.79,28.82,28.76,28.77,63700.0,16.9791,16.9968,16.9614,16.9673,63700.0
2010-06-09 13:00:00,28.76,28.77,28.74,28.76,75300.0,16.9614,16.9673,16.9496,16.9614,75300.0
2010-06-09 13:10:00,28.76,28.78,28.74,28.77,61800.0,16.9614,16.9732,16.9496,16.9673,61800.0
2010-06-09 13:20:00,28.77,28.8,28.75,28.75,55900.0,16.9673,16.985,16.9555,16.9555,55900.0
2010-06-09 13:30:00,28.75,28.77,28.7,28.7,135900.0,16.9555,16.9673,16.926,16.926,135900.0
2010-06-09 13:40:00,28.7,28.74,28.69,28.72,84900.0,16.926,16.9496,16.9201,16.9378,84900.0
2010-06-09 13:50:00,28.73,28.77,28.72,28.76,102300.0,16.9437,16.9673,16.9378,16.9614,102300.0
2010-06-09 14:00:00,28.78,28.79,28.66,28.67,146000.0,16.9732,16.9791,16.9024,16.9083,146000.0
2010-06-09 14:10:00,28.68,28.77,28.67,28.74,116100.0,16.9142,16.9673,16.9083,16.9496,116100.0
2010-06-09 14:20:00,28.74,28.75,28.7,28.74,80700.0,16.9496,16.9555,16.926,16.9496,80700.0
2010-06-09 14:30:00,28.74,28.75,28.71,28.75,112600.0,16.9496,16.9555,16.9319,16.9555,112600.0
2010-06-09 14:40:00,28.74,28.75,28.64,28.66,133100.0,16.9496,16.9555,16.8906,16.9024,133100.0
2010-06-09 14:50:00,28.65,28.67,28.56,28.56,167200.0,16.8965,16.9083,16.8434,16.8434,167200.0
2010-06-09 15:00:00,28.56,28.62,28.54,28.6,164200.0,16.8434,16.8788,16.8316,16.867,164200.0
2010-06-09 15:10:00,28.59,28.6,28.47,28.49,213200.0,16.8611,16.867,16.7903,16.8021,213200.0
2010-06-09 15:20:00,28.48,28.55,28.44,28.54,198200.0,16.7962,16.8375,16.7726,16.8316,198200.0
2010-06-09 15:30:00,28.54,28.55,28.42,28.47,272700.0,16.8316,16.8375,16.7609,16.7903,272700.0
2010-06-09 15:40:00,28.47,28.51,28.43,28.47,293800.0,16.7903,16.8139,16.7667,16.7903,293800.0
2010-06-09 15:50:00,28.48,28.53,28.42,28.5,703800.0,16.7962,16.8257,16.7609,16.808,703800.0
2010-06-10 09:30:00,28.71,29.04,28.71,29.02,268400.0,16.9319,17.1265,16.9319,17.1147,268400.0
2010-06-10 09:40:00,29.02,29.03,28.93,28.95,225300.0,17.1147,17.1206,17.0616,17.0734,225300.0
2010-06-10 09:50:00,28.96,29.13,28.96,29.12,170500.0,17.0793,17.1796,17.0793,17.1737,170500.0
2010-06-10 10:00:00,29.12,29.17,29.11,29.12,179600.0,17.1737,17.2032,17.1678,17.1737,179600.0
2010-06-10 10:10:00,29.12,29.13,29.08,29.08,115000.0,17.1737,17.1796,17.1501,17.1501,115000.0
2010-06-10 10:20:00,29.07,29.1,28.98,29.01,386900.0,17.1442,17.1619,17.0911,17.1088,386900.0
2010-06-10 10:30:00,29.0,29.0,28.94,28.98,176500.0,17.1029,17.1029,17.0675,17.0911,176500.0
2010-06-10 10:40:00,28.99,29.02,28.97,28.99,131700.0,17.097,17.1147,17.0852,17.097,131700.0
2010-06-10 10:50:00,28.99,29.05,28.98,29.05,179700.0,17.097,17.1324,17.0911,17.1324,179700.0
2010-06-10 11:00:00,29.05,29.09,29.05,29.08,63600.0,17.1324,17.156,17.1324,17.1501,63600.0
2010-06-10 11:10:00,29.08,29.12,29.08,29.12,305000.0,17.1501,17.1737,17.1501,17.1737,305000.0
2010-06-10 11:20:00,29.12,29.15,29.11,29.14,64500.0,17.1737,17.1914,17.1678,17.1855,64500.0
2010-06-10 11:30:00,29.14,29.19,29.14,29.19,110000.0,17.1855,17.215,17.1855,17.215,110000.0
2010-06-10 11:40:00,29.19,29.19,29.11,29.13,65500.0,17.215,17.215,17.1678,17.1796,65500.0
2010-06-10 11:50:00,29.13,29.15,29.09,29.1,43400.0,17.1796,17.1914,17.156,17.1619,43400.0
2010-06-10 12:00:00,29.11,29.12,29.02,29.03,56200.0,17.1678,17.1737,17.1147,17.1206,56200.0
2010-06-10 12:10:00,29.04,29.05,29.0,29.04,61600.0,17.1265,17.1324,17.1029,17.1265,61600.0
2010-06-10 12:20:00,29.04,29.08,29.03,29.07,55400.0,17.1265,17.1501,17.1206,17.1442,55400.0
2010-06-10 12:30:00,29.08,29.1,29.05,29.07,101300.0,17.1501,17.1619,17.1324,17.1442,101300.0
2010-06-10 12:40:00,29.07,29.08,28.97,29.03,126700.0,17.1442,17.1501,17.0852,17.1206,126700.0
2010-06-10 12:50:00,29.03,29.05,28.99,29.03,43900.0,17.1206,17.1324,17.097,17.1206,43900.0
2010-06-10 13:00:00,29.03,29.03,28.96,29.0,93200.0,17.1206,17.1206,17.0793,17.1029,93200.0
2010-06-10 13:10:00,28.98,29.02,28.95,28.97,81100.0,17.0911,17.1147,17.0734,17.0852,81100.0
2010-06-10 13:20:00,28.97,29.07,28.96,29.04,112400.0,17.0852,17.1442,17.0793,17.1265,112400.0
2010-06-10 13:30:00,29.04,29.08,29.03,29.08,84400.0,17.1265,17.1501,17.1206,17.1501,84400.0
2010-06-10 13:40:00,29.08,29.11,29.05,29.11,70200.0,17.1501,17.1678,17.1324,17.1678,70200.0
2010-06-10 13:50:00,29.11,29.11,29.08,29.09,67000.0,17.1678,17.1678,17.1501,17.156,67000.0
2010-06-10 14:00:00,29.08,29.08,29.03,29.03,62800.0,17.1501,17.1501,17.1206,17.1206,62800.0
2010-06-10 14:10:00,29.05,29.08,29.03,29.06,59400.0,17.1324,17.1501,17.1206,17.1383,59400.0
2010-06-10 14:20:00,29.07,29.1,29.06,29.08,78200.0,17.1442,17.1619,17.1383,17.1501,78200.0
2010-06-10 14:30:00,29.09,29.12,29.08,29.1,82200.0,17.156,17.1737,17.1501,17.1619,82200.0
2010-06-10 14:40:00,29.1,29.18,29.1,29.17,111900.0,17.1619,17.2091,17.1619,17.2032,111900.0
2010-06-10 14:50:00,29.17,29.18,29.14,29.15,79300.0,17.2032,17.2091,17.1855,17.1914,79300.0
2010-06-10 15:00:00,29.16,29.18,29.12,29.17,122600.0,17.1973,17.2091,17.1737,17.2032,122600.0
2010-06-10 15:10:00,29.17,29.2,29.13,29.2,140100.0,17.2032,17.2209,17.1796,17.2209,140100.0
2010-06-10 15:20:00,29.19,29.23,29.18,29.18,272600.0,17.215,17.2386,17.2091,17.2091,272600.0
2010-06-10 15:30:00,29.19,29.22,29.15,29.15,241900.0,17.215,17.2327,17.1914,17.1914,241900.0
2010-06-10 15:40:00,29.16,29.2,29.14,29.19,326000.0,17.1973,17.2209,17.1855,17.215,326000.0
2010-06-10 15:50:00,29.2,29.25,29.19,29.23,929500.0,17.2209,17.2503,17.215,17.2386,929500.0
2010-06-11 09:30:00,28.93,29.1,28.88,28.89,321000.0,17.0616,17.1619,17.0321,17.038,321000.0
2010-06-11 09:40:00,28.89,28.94,28.87,28.91,214200.0,17.038,17.0675,17.0262,17.0498,214200.0
2010-06-11 09:50:00,28.92,29.18,28.92,29.07,773700.0,17.0557,17.2091,17.0557,17.1442,773700.0
2010-06-11 10:00:00,29.07,29.25,29.04,29.22,261000.0,17.1442,17.2503,17.1265,17.2327,261000.0
2010-06-11 10:10:00,29.22,29.22,29.09,29.11,226700.0,17.2327,17.2327,17.156,17.1678,226700.0
2010-06-11 10:20:00,29.11,29.15,29.1,29.13,59500.0,17.1678,17.1914,17.1619,17.1796,59500.0
2010-06-11 10:30:00,29.13,29.15,29.09,29.1,52100.0,17.1796,17.1914,17.156,17.1619,52100.0
2010-06-11 10:40:00,29.11,29.11,29.08,29.09,42900.0,17.1678,17.1678,17.1501,17.156,42900.0
2010-06-11 10:50:00,29.09,29.09,29.02,29.04,242400.0,17.156,17.156,17.1147,17.1265,242400.0
2010-06-11 11:00:00,29.05,29.05,29.01,29.04,57900.0,17.1324,17.1324,17.1088,17.1265,57900.0
2010-06-11 11:10:00,29.05,29.08,29.0,29.03,79700.0,17.1324,17.1501,17.1029,17.1206,79700.0
2010-06-11 11:20:00,29.03,29.07,29.01,29.05,53700.0,17.1206,17.1442,17.1088,17.1324,53700.0
2010-06-11 11:30:00,29.06,29.09,29.03,29.03,52600.0,17.1383,17.156,17.1206,17.1206,52600.0
2010-06-11 11:40:00,29.02,29.02,28.94,28.94,207400.0,17.1147,17.1147,17.0675,17.0675,207400.0
2010-06-11 11:50:00,28.94,29.03,28.94,29.02,67400.0,17.0675,17.1206,17.0675,17.1147,67400.0
2010-06-11 12:00:00,29.03,29.04,29.0,29.04,107500.0,17.1206,17.1265,17.1029,17.1265,107500.0
2010-06-11 12:10:00,29.04,29.1,29.02,29.1,278700.0,17.1265,17.1619,17.1147,17.1619,278700.0
2010-06-11 12:20:00,29.1,29.1,29.05,29.06,138600.0,17.1619,17.1619,17.1324,17.1383,138600.0
2010-06-11 12:30:00,29.06,29.06,29.01,29.01,152900.0,17.1383,17.1383,17.1088,17.1088,152900.0
2010-06-11 12:40:00,29.01,29.07,29.01,29.06,112500.0,17.1088,17.1442,17.1088,17.1383,112500.0
2010-06-11 12:50:00,29.06,29.07,29.03,29.04,72000.0,17.1383,17.1442,17.1206,17.1265,72000.0
2010-06-11 13:00:00,29.03,29.1,29.03,29.1,37900.0,17.1206,17.1619,17.1206,17.1619,37900.0
2010-06-11 13:10:00,29.11,29.11,29.09,29.1,20600.0,17.1678,17.1678,17.156,17.1619,20600.0
2010-06-11 13:20:00,29.1,29.12,29.09,29.11,36500.0,17.1619,17.1737,17.156,17.1678,36500.0
2010-06-11 13:30:00,29.12,29.13,29.1,29.12,60700.0,17.1737,17.1796,17.1619,17.1737,60700.0
2010-06-11 13:40:00,29.13,29.13,29.08,29.08,44100.0,17.1796,17.1796,17.1501,17.1501,44100.0
2010-06-11 13:50:00,29.08,29.1,29.07,29.08,70900.0,17.1501,17.1619,17.1442,17.1501,70900.0
2010-06-11 14:00:00,29.07,29.13,29.06,29.11,78400.0,17.1442,17.1796,17.1383,17.1678,78400.0
2010-06-11 14:10:00,29.12,29.12,29.03,29.03,70900.0,17.1737,17.1737,17.1206,17.1206,70900.0
2010-06-11 14:20:00,29.03,29.05,28.99,29.0,164300.0,17.1206,17.1324,17.097,17.1029,164300.0
2010-06-11 14:30:00,29.0,29.03,29.0,29.01,61600.0,17.1029,17.1206,17.1029,17.1088,61600.0
2010-06-11 14:40:00,29.0,29.08,28.99,29.06,126000.0,17.1029,17.1501,17.097,17.1383,126000.0
2010-06-11 14:50:00,29.07,29.08,29.05,29.05,61200.0,17.1442,17.1501,17.1324,17.1324,61200.0
2010-06-11 15:00:00,29.06,29.06,29.0,29.0,64500.0,17.1383,17.1383,17.1029,17.1029,64500.0
2010-06-11 15:10:00,29.0,29.02,28.99,29.02,88700.0,17.1029,17.1147,17.097,17.1147,88700.0
2010-06-11 15:20:00,29.01,29.07,29.01,29.04,122600.0,17.1088,17.1442,17.1088,17.1265,122600.0
2010-06-11 15:30:00,29.05,29.12,29.04,29.12,165600.0,17.1324,17.1737,17.1265,17.1737,165600.0
2010-06-11 15:40:00,29.13,29.21,29.13,29.2,228300.0,17.1796,17.2268,17.1796,17.2209,228300.0
2010-06-11 15:50:00,29.2,29.25,29.16,29.24,840800.0,17.2209,17.2503,17.1973,17.2445,840800.0
2010-06-14 09:30:00,29.38,29.5,29.38,29.48,197400.0,17.327,17.3978,17.327,17.386,197400.0
2010-06-14 09:40:00,29.48,29.49,29.36,29.39,227400.0,17.386,17.3919,17.3152,17.3329,227400.0
2010-06-14 09:50:00,29.38,29.43,29.33,29.36,202200.0,17.327,17.3565,17.2975,17.3152,202200.0
2010-06-14 10:00:00,29.36,29.4,29.33,29.34,55000.0,17.3152,17.3388,17.2975,17.3034,55000.0
2010-06-14 10:10:00,29.34,29.44,29.34,29.43,45000.0,17.3034,17.3624,17.3034,17.3565,45000.0
2010-06-14 10:20:00,29.43,29.46,29.41,29.42,175600.0,17.3565,17.3742,17.3447,17.3506,175600.0
2010-06-14 10:30:00,29.43,29.43,29.38,29.38,78300.0,17.3565,17.3565,17.327,17.327,78300.0
2010-06-14 10:40:00,29.38,29.4,29.35,29.39,57500.0,17.327,17.3388,17.3093,17.3329,57500.0
2010-06-14 10:50:00,29.4,29.45,29.4,29.45,72700.0,17.3388,17.3683,17.3388,17.3683,72700.0
2010-06-14 11:00:00,29.44,29.52,29.42,29.52,52300.0,17.3624,17.4096,17.3506,17.4096,52300.0
2010-06-14 11:10:00,29.52,29.54,29.51,29.53,130400.0,17.4096,17.4214,17.4037,17.4155,130400.0
2010-06-14 11:20:00,29.54,29.59,29.53,29.53,35100.0,17.4214,17.4509,17.4155,17.4155,35100.0
2010-06-14 11:30:00,29.53,29.53,29.49,29.5,88200.0,17.4155,17.4155,17.3919,17.3978,88200.0
2010-06-14 11:40:00,29.5,29.55,29.49,29.54,81700.0,17.3978,17.4273,17.3919,17.4214,81700.0
2010-06-14 11:50:00,29.54,29.58,29.54,29.56,43800.0,17.4214,17.445,17.4214,17.4332,43800.0
2010-06-14 12:00:00,29.56,29.58,29.54,29.56,101300.0,17.4332,17.445,17.4214,17.4332,101300.0
2010-06-14 12:10:00,29.55,29.59,29.55,29.55,67000.0,17.4273,17.4509,17.4273,17.4273,67000.0
2010-06-14 12:20:00,29.56,29.6,29.56,29.59,30800.0,17.4332,17.4568,17.4332,17.4509,30800.0
2010-06-14 12:30:00,29.6,29.6,29.57,29.57,42500.0,17.4568,17.4568,17.4391,17.4391,42500.0
2010-06-14 12:40:00,29.57,29.6,29.56,29.56,149000.0,17.4391,17.4568,17.4332,17.4332,149000.0
2010-06-14 12:50:00,29.57,29.57,29.48,29.49,139400.0,17.4391,17.4391,17.386,17.3919,139400.0
2010-06-14 13:00:00,29.48,29.54,29.48,29.52,156100.0,17.386,17.4214,17.386,17.4096,156100.0
2010-06-14 13:10:00,29.51,29.54,29.47,29.51,59400.0,17.4037,17.4214,17.3801,17.4037,59400.0
2010-06-14 13:20:00,29.52,29.56,29.51,29.53,89700.0,17.4096,17.4332,17.4037,17.4155,89700.0
2010-06-14 13:30:00,29.54,29.57,29.53,29.56,25300.0,17.4214,17.4391,17.4155,17.4332,25300.0
2010-06-14 13:40:00,29.56,29.56,29.52,29.52,35600.0,17.4332,17.4332,17.4096,17.4096,35600.0
2010-06-14 13:50:00,29.51,29.52,29.47,29.47,64500.0,17.4037,17.4096,17.3801,17.3801,64500.0
2010-06-14 14:00:00,29.47,29.51,29.45,29.5,179900.0,17.3801,17.4037,17.3683,17.3978,179900.0
2010-06-14 14:10:00,29.5,29.55,29.48,29.52,242600.0,17.3978,17.4273,17.386,17.4096,242600.0
2010-06-14 14:20:00,29.51,29.56,29.47,29.55,148200.0,17.4037,17.4332,17.3801,17.4273,148200.0
2010-06-14 14:30:00,29.55,29.55,29.46,29.48,95400.0,17.4273,17.4273,17.3742,17.386,95400.0
2010-06-14 14:40:00,29.47,29.5,29.44,29.5,63200.0,17.3801,17.3978,17.3624,17.3978,63200.0
2010-06-14 14:50:00,29.49,29.56,29.49,29.54,120000.0,17.3919,17.4332,17.3919,17.4214,120000.0
2010-06-14 15:00:00,29.54,29.55,29.48,29.54,93600.0,17.4214,17.4273,17.386,17.4214,93600.0
2010-06-14 15:10:00,29.54,29.55,29.51,29.53,101800.0,17.4214,17.4273,17.4037,17.4155,101800.0
2010-06-14 15:20:00,29.53,29.53,29.45,29.47,168300.0,17.4155,17.4155,17.3683,17.3801,168300.0
2010-06-14 15:30:00,29.47,29.47,29.4,29.41,125100.0,17.3801,17.3801,17.3388,17.3447,125100.0
2010-06-14 15:40:00,29.41,29.43,29.39,29.42,179400.0,17.3447,17.3565,17.3329,17.3506,179400.0
2010-06-14 15:50:00,29.41,29.42,29.33,29.35,687100.0,17.3447,17.3506,17.2975,17.3093,687100.0
2010-06-15 09:30:00,29.59,29.62,29.55,29.6,118700.0,17.4509,17.4686,17.4273,17.4568,118700.0
2010-06-15 09:40:00,29.61,29.62,29.58,29.59,94300.0,17.4627,17.4686,17.445,17.4509,94300.0
2010-06-15 09:50:00,29.59,29.62,29.57,29.57,81100.0,17.4509,17.4686,17.4391,17.4391,81100.0
2010-06-15 10:00:00,29.57,29.61,29.54,29.6,67200.0,17.4391,17.4627,17.4214,17.4568,67200.0
2010-06-15 10:10:00,29.59,29.61,29.56,29.61,86600.0,17.4509,17.4627,17.4332,17.4627,86600.0
2010-06-15 10:20:00,29.61,29.67,29.6,29.64,119100.0,17.4627,17.498,17.4568,17.4804,119100.0
2010-06-15 10:30:00,29.65,29.69,29.64,29.66,60600.0,17.4863,17.5098,17.4804,17.4921,60600.0
2010-06-15 10:40:00,29.65,29.69,29.63,29.68,125600.0,17.4863,17.5098,17.4745,17.5039,125600.0
2010-06-15 10:50:00,29.68,29.69,29.65,29.69,40000.0,17.5039,17.5098,17.4863,17.5098,40000.0
2010-06-15 11:00:00,29.69,29.7,29.68,29.68,44000.0,17.5098,17.5157,17.5039,17.5039,44000.0
2010-06-15 11:10:00,29.67,29.68,29.66,29.68,59700.0,17.498,17.5039,17.4921,17.5039,59700.0
2010-06-15 11:20:00,29.69,29.71,29.68,29.68,56000.0,17.5098,17.5216,17.5039,17.5039,56000.0
2010-06-15 11:30:00,29.68,29.69,29.66,29.69,52900.0,17.5039,17.5098,17.4921,17.5098,52900.0
2010-06-15 11:40:00,29.69,29.71,29.67,29.67,31100.0,17.5098,17.5216,17.498,17.498,31100.0
2010-06-15 11:50:00,29.67,29.72,29.66,29.68,56800.0,17.498,17.5275,17.4921,17.5039,56800.0
2010-06-15 12:00:00,29.68,29.71,29.67,29.69,36300.0,17.5039,17.5216,17.498,17.5098,36300.0
2010-06-15 12:10:00,29.68,29.72,29.68,29.7,33100.0,17.5039,17.5275,17.5039,17.5157,33100.0
2010-06-15 12:20:00,29.69,29.71,29.66,29.67,68600.0,17.5098,17.5216,17.4921,17.498,68600.0
2010-06-15 12:30:00,29.67,29.68,29.66,29.67,28700.0,17.498,17.5039,17.4921,17.498,28700.0
2010-06-15 12:40:00,29.67,29.68,29.65,29.67,38900.0,17.498,17.5039,17.4863,17.498,38900.0
2010-06-15 12:50:00,29.67,29.71,29.66,29.71,26000.0,17.498,17.5216,17.4921,17.5216,26000.0
2010-06-15 13:00:00,29.71,29.71,29.67,29.68,80200.0,17.5216,17.5216,17.498,17.5039,80200.0
2010-06-15 13:10:00,29.68,29.76,29.67,29.75,128800.0,17.5039,17.5511,17.498,17.5452,128800.0
2010-06-15 13:20:00,29.75,29.76,29.72,29.74,51200.0,17.5452,17.5511,17.5275,17.5393,51200.0
2010-06-15 13:30:00,29.73,29.76,29.72,29.76,66500.0,17.5334,17.5511,17.5275,17.5511,66500.0
2010-06-15 13:40:00,29.75,29.76,29.72,29.74,77300.0,17.5452,17.5511,17.5275,17.5393,77300.0
2010-06-15 13:50:00,29.74,29.74,29.7,29.74,73200.0,17.5393,17.5393,17.5157,17.5393,73200.0
2010-06-15 14:00:00,29.74,29.76,29.73,29.74,70100.0,17.5393,17.5511,17.5334,17.5393,70100.0
2010-06-15 14:10:00,29.75,29.76,29.72,29.76,151400.0,17.5452,17.5511,17.5275,17.5511,151400.0
2010-06-15 14:20:00,29.76,29.79,29.76,29.78,84700.0,17.5511,17.5688,17.5511,17.5629,84700.0
2010-06-15 14:30:00,29.78,29.78,29.76,29.77,113100.0,17.5629,17.5629,17.5511,17.557,113100.0
2010-06-15 14:40:00,29.77,29.81,29.76,29.8,410700.0,17.557,17.5806,17.5511,17.5747,410700.0
2010-06-15 14:50:00,29.81,29.83,29.79,29.8,98100.0,17.5806,17.5924,17.5688,17.5747,98100.0
2010-06-15 15:00:00,29.8,29.81,29.77,29.8,110900.0,17.5747,17.5806,17.557,17.5747,110900.0
2010-06-15 15:10:00,29.8,29.84,29.77,29.82,203700.0,17.5747,17.5983,17.557,17.5865,203700.0
2010-06-15 15:20:00,29.82,29.86,29.81,29.85,124700.0,17.5865,17.6101,17.5806,17.6042,124700.0
2010-06-15 15:30:00,29.85,29.91,29.84,29.9,244400.0,17.6042,17.6396,17.5983,17.6337,244400.0
2010-06-15 15:40:00,29.9,29.91,29.88,29.89,322800.0,17.6337,17.6396,17.6219,17.6278,322800.0
2010-06-15 15:50:00,29.89,29.96,29.89,29.94,899200.0,17.6278,17.6691,17.6278,17.6573,899200.0
2010-06-16 09:30:00,29.71,29.91,29.71,29.83,483100.0,17.5216,17.6396,17.5216,17.5924,483100.0
2010-06-16 09:40:00,29.83,29.84,29.76,29.81,138500.0,17.5924,17.5983,17.5511,17.5806,138500.0
2010-06-16 09:50:00,29.81,29.85,29.79,29.85,144500.0,17.5806,17.6042,17.5688,17.6042,144500.0
2010-06-16 10:00:00,29.86,29.99,29.86,29.91,362300.0,17.6101,17.6868,17.6101,17.6396,362300.0
2010-06-16 10:10:00,29.91,29.94,29.91,29.94,47600.0,17.6396,17.6573,17.6396,17.6573,47600.0
2010-06-16 10:20:00,29.94,29.94,29.9,29.9,68400.0,17.6573,17.6573,17.6337,17.6337,68400.0
2010-06-16 10:30:00,29.9,29.91,29.85,29.85,126300.0,17.6337,17.6396,17.6042,17.6042,126300.0
2010-06-16 10:40:00,29.86,29.94,29.85,29.94,246300.0,17.6101,17.6573,17.6042,17.6573,246300.0
2010-06-16 10:50:00,29.93,30.02,29.92,30.02,151400.0,17.6514,17.7045,17.6455,17.7045,151400.0
2010-06-16 11:00:00,30.01,30.06,30.01,30.03,74000.0,17.6986,17.7281,17.6986,17.7104,74000.0
2010-06-16 11:10:00,30.04,30.07,30.02,30.03,275500.0,17.7163,17.7339,17.7045,17.7104,275500.0
2010-06-16 11:20:00,30.03,30.04,29.98,29.98,90500.0,17.7104,17.7163,17.6809,17.6809,90500.0
2010-06-16 11:30:00,29.98,30.0,29.96,30.0,74700.0,17.6809,17.6927,17.6691,17.6927,74700.0
2010-06-16 11:40:00,30.0,30.02,29.97,30.0,98500.0,17.6927,17.7045,17.675,17.6927,98500.0
2010-06-16 11:50:00,29.99,30.03,29.98,30.03,83900.0,17.6868,17.7104,17.6809,17.7104,83900.0
2010-06-16 12:00:00,30.03,30.1,30.02,30.09,183500.0,17.7104,17.7516,17.7045,17.7457,183500.0
2010-06-16 12:10:00,30.09,30.1,30.07,30.1,88400.0,17.7457,17.7516,17.7339,17.7516,88400.0
2010-06-16 12:20:00,30.09,30.17,30.09,30.16,415000.0,17.7457,17.7929,17.7457,17.787,415000.0
2010-06-16 12:30:00,30.17,30.17,30.07,30.07,278300.0,17.7929,17.7929,17.7339,17.7339,278300.0
2010-06-16 12:40:00,30.07,30.09,30.04,30.07,127800.0,17.7339,17.7457,17.7163,17.7339,127800.0
2010-06-16 12:50:00,30.07,30.1,30.06,30.1,30700.0,17.7339,17.7516,17.7281,17.7516,30700.0
2010-06-16 13:00:00,30.1,30.14,30.08,30.12,162800.0,17.7516,17.7752,17.7398,17.7634,162800.0
2010-06-16 13:10:00,30.12,30.13,30.1,30.11,46400.0,17.7634,17.7693,17.7516,17.7575,46400.0
2010-06-16 13:20:00,30.11,30.15,30.1,30.15,96100.0,17.7575,17.7811,17.7516,17.7811,96100.0
2010-06-16 13:30:00,30.15,30.16,30.13,30.15,55900.0,17.7811,17.787,17.7693,17.7811,55900.0
2010-06-16 13:40:00,30.15,30.16,30.13,30.16,30500.0,17.7811,17.787,17.7693,17.787,30500.0
2010-06-16 13:50:00,30.16,30.19,30.16,30.19,95900.0,17.787,17.8047,17.787,17.8047,95900.0
2010-06-16 14:00:00,30.19,30.25,30.19,30.24,215500.0,17.8047,17.8401,17.8047,17.8342,215500.0
2010-06-16 14:10:00,30.24,30.25,30.2,30.21,48400.0,17.8342,17.8401,17.8106,17.8165,48400.0
2010-06-16 14:20:00,30.21,30.22,30.18,30.21,75500.0,17.8165,17.8224,17.7988,17.8165,75500.0
2010-06-16 14:30:00,30.21,30.23,30.17,30.18,93900.0,17.8165,17.8283,17.7929,17.7988,93900.0
2010-06-16 14:40:00,30.18,30.23,30.16,30.21,115400.0,17.7988,17.8283,17.787,17.8165,115400.0
2010-06-16 14:50:00,30.22,30.22,30.17,30.18,99400.0,17.8224,17.8224,17.7929,17.7988,99400.0
2010-06-16 15:00:00,30.19,30.19,30.15,30.15,68500.0,17.8047,17.8047,17.7811,17.7811,68500.0
2010-06-16 15:10:00,30.15,30.17,30.1,30.1,95700.0,17.7811,17.7929,17.7516,17.7516,95700.0
2010-06-16 15:20:00,30.09,30.11,30.06,30.06,102500.0,17.7457,17.7575,17.7281,17.7281,102500.0
2010-06-16 15:30:00,30.07,30.15,30.04,30.14,157800.0,17.7339,17.7811,17.7163,17.7752,157800.0
2010-06-16 15:40:00,30.14,30.14,30.07,30.12,351800.0,17.7752,17.7752,17.7339,17.7634,351800.0
2010-06-16 15:50:00,30.13,30.14,30.1,30.14,687900.0,17.7693,17.7752,17.7516,17.7752,687900.0
2010-06-17 09:30:00,30.26,30.26,30.03,30.05,80000.0,17.846,17.846,17.7104,17.7222,80000.0
2010-06-17 09:40:00,30.05,30.13,30.05,30.1,156600.0,17.7222,17.7693,17.7222,17.7516,156600.0
2010-06-17 09:50:00,30.1,30.17,30.08,30.15,381400.0,17.7516,17.7929,17.7398,17.7811,381400.0
2010-06-17 10:00:00,30.15,30.15,30.02,30.08,227000.0,17.7811,17.7811,17.7045,17.7398,227000.0
2010-06-17 10:10:00,30.08,30.11,30.01,30.04,119600.0,17.7398,17.7575,17.6986,17.7163,119600.0
2010-06-17 10:20:00,30.04,30.12,30.03,30.12,116200.0,17.7163,17.7634,17.7104,17.7634,116200.0
2010-06-17 10:30:00,30.12,30.12,29.99,30.01,245900.0,17.7634,17.7634,17.6868,17.6986,245900.0
2010-06-17 10:40:00,30.01,30.05,29.97,30.02,310100.0,17.6986,17.7222,17.675,17.7045,310100.0
2010-06-17 10:50:00,30.02,30.02,29.98,29.99,67800.0,17.7045,17.7045,17.6809,17.6868,67800.0
2010-06-17 11:00:00,29.99,30.01,29.93,29.98,176400.0,17.6868,17.6986,17.6514,17.6809,176400.0
2010-06-17 11:10:00,29.99,30.05,29.99,30.05,72700.0,17.6868,17.7222,17.6868,17.7222,72700.0
2010-06-17 11:20:00,30.04,30.11,30.04,30.1,38400.0,17.7163,17.7575,17.7163,17.7516,38400.0
2010-06-17 11:30:00,30.1,30.1,30.08,30.09,60000.0,17.7516,17.7516,17.7398,17.7457,60000.0
2010-06-17 11:40:00,30.1,30.17,30.1,30.16,172700.0,17.7516,17.7929,17.7516,17.787,172700.0
2010-06-17 11:50:00,30.16,30.17,30.13,30.15,134100.0,17.787,17.7929,17.7693,17.7811,134100.0
2010-06-17 12:00:00,30.15,30.16,30.12,30.15,54200.0,17.7811,17.787,17.7634,17.7811,54200.0
2010-06-17 12:10:00,30.15,30.17,30.15,30.16,63500.0,17.7811,17.7929,17.7811,17.787,63500.0
2010-06-17 12:20:00,30.16,30.2,30.15,30.16,239200.0,17.787,17.8106,17.7811,17.787,239200.0
2010-06-17 12:30:00,30.17,30.2,30.16,30.2,66900.0,17.7929,17.8106,17.787,17.8106,66900.0
2010-06-17 12:40:00,30.2,30.2,30.16,30.17,107200.0,17.8106,17.8106,17.787,17.7929,107200.0
2010-06-17 12:50:00,30.17,30.2,30.16,30.2,107700.0,17.7929,17.8106,17.787,17.8106,107700.0
2010-06-17 13:00:00,30.19,30.2,30.15,30.15,98400.0,17.8047,17.8106,17.7811,17.7811,98400.0
2010-06-17 13:10:00,30.15,30.22,30.13,30.21,75400.0,17.7811,17.8224,17.7693,17.8165,75400.0
2010-06-17 13:20:00,30.21,30.22,30.18,30.21,41000.0,17.8165,17.8224,17.7988,17.8165,41000.0
2010-06-17 13:30:00,30.21,30.23,30.18,30.23,65700.0,17.8165,17.8283,17.7988,17.8283,65700.0
2010-06-17 13:40:00,30.23,30.26,30.22,30.26,74900.0,17.8283,17.846,17.8224,17.846,74900.0
2010-06-17 13:50:00,30.26,30.34,30.25,30.34,191900.0,17.846,17.8932,17.8401,17.8932,191900.0
2010-06-17 14:00:00,30.34,30.35,30.31,30.32,202700.0,17.8932,17.8991,17.8755,17.8814,202700.0
2010-06-17 14:10:00,30.32,30.34,30.31,30.32,147900.0,17.8814,17.8932,17.8755,17.8814,147900.0
2010-06-17 14:20:00,30.32,30.33,30.29,30.29,167200.0,17.8814,17.8873,17.8637,17.8637,167200.0
2010-06-17 14:30:00,30.3,30.3,30.25,30.28,248100.0,17.8696,17.8696,17.8401,17.8578,248100.0
2010-06-17 14:40:00,30.28,30.28,30.22,30.24,124600.0,17.8578,17.8578,17.8224,17.8342,124600.0
2010-06-17 14:50:00,30.23,30.26,30.23,30.26,104600.0,17.8283,17.846,17.8283,17.846,104600.0
2010-06-17 15:00:00,30.25,30.25,30.17,30.18,161100.0,17.8401,17.8401,17.7929,17.7988,161100.0
2010-06-17 15:10:00,30.19,30.19,30.15,30.17,251500.0,17.8047,17.8047,17.7811,17.7929,251500.0
2010-06-17 15:20:00,30.17,30.19,30.16,30.16,186200.0,17.7929,17.8047,17.787,17.787,186200.0
2010-06-17 15:30:00,30.17,30.25,30.16,30.24,231600.0,17.7929,17.8401,17.787,17.8342,231600.0
2010-06-17 15:40:00,30.24,30.36,30.23,30.34,721600.0,17.8342,17.905,17.8283,17.8932,721600.0
2010-06-17 15:50:00,30.35,30.39,30.33,30.35,861500.0,17.8991,17.9227,17.8873,17.8991,861500.0
2010-06-18 09:30:00,30.09,30.11,29.96,29.99,117900.0,17.9325,17.9444,17.8551,17.8729,117900.0
2010-06-18 09:40:00,29.99,30.05,29.97,30.04,71400.0,17.8729,17.9087,17.861,17.9027,71400.0
2010-06-18 09:50:00,30.04,30.04,29.95,29.95,59600.0,17.9027,17.9027,17.8491,17.8491,59600.0
2010-06-18 10:00:00,29.95,29.98,29.95,29.96,69500.0,17.8491,17.867,17.8491,17.8551,69500.0
2010-06-18 10:10:00,29.97,30.02,29.96,29.99,149100.0,17.861,17.8908,17.8551,17.8729,149100.0
2010-06-18 10:20:00,29.99,30.01,29.95,29.99,60100.0,17.8729,17.8849,17.8491,17.8729,60100.0
2010-06-18 10:30:00,30.0,30.05,29.99,29.99,182100.0,17.8789,17.9087,17.8729,17.8729,182100.0
2010-06-18 10:40:00,29.99,30.0,29.97,30.0,63800.0,17.8729,17.8789,17.861,17.8789,63800.0
2010-06-18 10:50:00,30.0,30.03,29.98,30.01,74000.0,17.8789,17.8968,17.867,17.8849,74000.0
2010-06-18 11:00:00,30.02,30.05,30.01,30.05,85700.0,17.8908,17.9087,17.8849,17.9087,85700.0
2010-06-18 11:10:00,30.05,30.06,30.03,30.05,87600.0,17.9087,17.9146,17.8968,17.9087,87600.0
2010-06-18 11:20:00,30.06,30.06,30.02,30.02,142400.0,17.9146,17.9146,17.8908,17.8908,142400.0
2010-06-18 11:30:00,30.01,30.08,30.0,30.05,89300.0,17.8849,17.9266,17.8789,17.9087,89300.0
2010-06-18 11:40:00,30.05,30.08,30.03,30.08,67800.0,17.9087,17.9266,17.8968,17.9266,67800.0
2010-06-18 11:50:00,30.08,30.11,30.06,30.06,89400.0,17.9266,17.9444,17.9146,17.9146,89400.0
2010-06-18 12:00:00,30.06,30.13,30.06,30.11,46200.0,17.9146,17.9564,17.9146,17.9444,46200.0
2010-06-18 12:10:00,30.11,30.13,30.08,30.09,87900.0,17.9444,17.9564,17.9266,17.9325,87900.0
2010-06-18 12:20:00,30.08,30.09,30.03,30.07,108900.0,17.9266,17.9325,17.8968,17.9206,108900.0
2010-06-18 12:30:00,30.07,30.1,30.06,30.1,64500.0,17.9206,17.9385,17.9146,17.9385,64500.0
2010-06-18 12:40:00,30.1,30.12,30.08,30.1,96500.0,17.9385,17.9504,17.9266,17.9385,96500.0
2010-06-18 12:50:00,30.11,30.13,30.1,30.1,223100.0,17.9444,17.9564,17.9385,17.9385,223100.0
2010-06-18 13:00:00,30.1,30.13,30.09,30.09,89600.0,17.9385,17.9564,17.9325,17.9325,89600.0
2010-06-18 13:10:00,30.1,30.14,30.09,30.13,87600.0,17.9385,17.9623,17.9325,17.9564,87600.0
2010-06-18 13:20:00,30.12,30.14,30.12,30.13,42200.0,17.9504,17.9623,17.9504,17.9564,42200.0
2010-06-18 13:30:00,30.13,30.14,30.13,30.13,37600.0,17.9564,17.9623,17.9564,17.9564,37600.0
2010-06-18 13:40:00,30.14,30.14,30.09,30.09,49800.0,17.9623,17.9623,17.9325,17.9325,49800.0
2010-06-18 13:50:00,30.09,30.11,30.08,30.09,48600.0,17.9325,17.9444,17.9266,17.9325,48600.0
2010-06-18 14:00:00,30.09,30.1,30.05,30.06,46700.0,17.9325,17.9385,17.9087,17.9146,46700.0
2010-06-18 14:10:00,30.06,30.08,30.06,30.08,33000.0,17.9146,17.9266,17.9146,17.9266,33000.0
2010-06-18 14:20:00,30.07,30.12,30.06,30.11,58900.0,17.9206,17.9504,17.9146,17.9444,58900.0
2010-06-18 14:30:00,30.11,30.11,30.08,30.11,89100.0,17.9444,17.9444,17.9266,17.9444,89100.0
2010-06-18 14:40:00,30.11,30.12,30.09,30.11,75100.0,17.9444,17.9504,17.9325,17.9444,75100.0
2010-06-18 14:50:00,30.11,30.15,30.11,30.13,83200.0,17.9444,17.9683,17.9444,17.9564,83200.0
2010-06-18 15:00:00,30.13,30.14,30.08,30.08,107300.0,17.9564,17.9623,17.9266,17.9266,107300.0
2010-06-18 15:10:00,30.08,30.09,30.04,30.05,63000.0,17.9266,17.9325,17.9027,17.9087,63000.0
2010-06-18 15:20:00,30.05,30.07,30.04,30.06,103400.0,17.9087,17.9206,17.9027,17.9146,103400.0
2010-06-18 15:30:00,30.06,30.07,30.04,30.05,85800.0,17.9146,17.9206,17.9027,17.9087,85800.0
2010-06-18 15:40:00,30.04,30.09,30.04,30.07,275500.0,17.9027,17.9325,17.9027,17.9206,275500.0
2010-06-18 15:50:00,30.07,30.1,30.06,30.08,1055800.0,17.9206,17.9385,17.9146,17.9266,1055800.0
2010-06-21 09:30:00,30.24,30.34,30.24,30.25,287400.0,18.0219,18.0815,18.0219,18.0279,287400.0
2010-06-21 09:40:00,30.25,30.26,30.19,30.24,135100.0,18.0279,18.0338,17.9921,18.0219,135100.0
2010-06-21 09:50:00,30.24,30.3,30.23,30.29,233900.0,18.0219,18.0577,18.016,18.0517,233900.0
2010-06-21 10:00:00,30.3,30.32,30.23,30.25,230400.0,18.0577,18.0696,18.016,18.0279,230400.0
2010-06-21 10:10:00,30.25,30.25,30.2,30.21,216900.0,18.0279,18.0279,17.9981,18.004,216900.0
2010-06-21 10:20:00,30.21,30.24,30.18,30.2,164200.0,18.004,18.0219,17.9862,17.9981,164200.0
2010-06-21 10:30:00,30.21,30.23,30.19,30.22,61900.0,18.004,18.016,17.9921,18.01,61900.0
2010-06-21 10:40:00,30.22,30.23,30.19,30.21,73800.0,18.01,18.016,17.9921,18.004,73800.0
2010-06-21 10:50:00,30.2,30.2,30.16,30.18,146400.0,17.9981,17.9981,17.9742,17.9862,146400.0
2010-06-21 11:00:00,30.18,30.2,30.17,30.19,156300.0,17.9862,17.9981,17.9802,17.9921,156300.0
2010-06-21 11:10:00,30.19,30.22,30.18,30.2,35700.0,17.9921,18.01,17.9862,17.9981,35700.0
2010-06-21 11:20:00,30.21,30.21,30.16,30.17,130600.0,18.004,18.004,17.9742,17.9802,130600.0
2010-06-21 11:30:00,30.17,30.21,30.17,30.18,66300.0,17.9802,18.004,17.9802,17.9862,66300.0
2010-06-21 11:40:00,30.17,30.19,30.15,30.16,39800.0,17.9802,17.9921,17.9683,17.9742,39800.0
2010-06-21 11:50:00,30.15,30.18,30.15,30.16,143400.0,17.9683,17.9862,17.9683,17.9742,143400.0
2010-06-21 12:00:00,30.16,30.18,30.1,30.12,69500.0,17.9742,17.9862,17.9385,17.9504,69500.0
2010-06-21 12:10:00,30.12,30.13,30.1,30.1,89600.0,17.9504,17.9564,17.9385,17.9385,89600.0
2010-06-21 12:20:00,30.1,30.1,30.07,30.08,82500.0,17.9385,17.9385,17.9206,17.9266,82500.0
2010-06-21 12:30:00,30.07,30.08,30.05,30.06,43900.0,17.9206,17.9266,17.9087,17.9146,43900.0
2010-06-21 12:40:00,30.07,30.07,30.03,30.07,225200.0,17.9206,17.9206,17.8968,17.9206,225200.0
2010-06-21 12:50:00,30.07,30.07,30.01,30.02,62000.0,17.9206,17.9206,17.8849,17.8908,62000.0
2010-06-21 13:00:00,30.02,30.03,30.0,30.03,123500.0,17.8908,17.8968,17.8789,17.8968,123500.0
2010-06-21 13:10:00,30.02,30.04,30.01,30.01,24300.0,17.8908,17.9027,17.8849,17.8849,24300.0
2010-06-21 13:20:00,30.01,30.03,30.0,30.02,37700.0,17.8849,17.8968,17.8789,17.8908,37700.0
2010-06-21 13:30:00,30.01,30.02,29.95,29.95,55200.0,17.8849,17.8908,17.8491,17.8491,55200.0
2010-06-21 13:40:00,29.95,29.96,29.92,29.94,100800.0,17.8491,17.8551,17.8312,17.8431,100800.0
2010-06-21 13:50:00,29.93,29.98,29.93,29.96,61900.0,17.8372,17.867,17.8372,17.8551,61900.0
2010-06-21 14:00:00,29.96,30.0,29.94,29.98,187200.0,17.8551,17.8789,17.8431,17.867,187200.0
2010-06-21 14:10:00,29.97,30.0,29.96,29.98,36000.0,17.861,17.8789,17.8551,17.867,36000.0
2010-06-21 14:20:00,29.98,30.0,29.96,29.97,148700.0,17.867,17.8789,17.8551,17.861,148700.0
2010-06-21 14:30:00,29.97,30.04,29.97,30.04,159500.0,17.861,17.9027,17.861,17.9027,159500.0
2010-06-21 14:40:00,30.03,30.04,30.0,30.01,138700.0,17.8968,17.9027,17.8789,17.8849,138700.0
2010-06-21 14:50:00,30.0,30.01,29.97,29.97,151500.0,17.8789,17.8849,17.861,17.861,151500.0
2010-06-21 15:00:00,29.96,29.96,29.86,29.86,250200.0,17.8551,17.8551,17.7955,17.7955,250200.0
2010-06-21 15:10:00,29.86,29.87,29.73,29.74,284600.0,17.7955,17.8014,17.718,17.7239,284600.0
2010-06-21 15:20:00,29.74,29.79,29.73,29.75,311000.0,17.7239,17.7537,17.718,17.7299,311000.0
2010-06-21 15:30:00,29.74,29.8,29.72,29.79,81200.0,17.7239,17.7597,17.712,17.7537,81200.0
2010-06-21 15:40:00,29.78,29.84,29.72,29.83,545700.0,17.7478,17.7835,17.712,17.7776,545700.0
2010-06-21 15:50:00,29.84,29.86,29.79,29.86,701100.0,17.7835,17.7955,17.7537,17.7955,701100.0
2010-06-22 09:30:00,29.87,29.88,29.77,29.78,130600.0,17.8014,17.8074,17.7418,17.7478,130600.0
2010-06-22 09:40:00,29.78,29.83,29.77,29.82,211800.0,17.7478,17.7776,17.7418,17.7716,211800.0
2010-06-22 09:50:00,29.83,29.84,29.78,29.78,79700.0,17.7776,17.7835,17.7478,17.7478,79700.0
2010-06-22 10:00:00,29.77,29.8,29.71,29.72,93700.0,17.7418,17.7597,17.7061,17.712,93700.0
2010-06-22 10:10:00,29.72,29.72,29.64,29.65,67500.0,17.712,17.712,17.6643,17.6703,67500.0
2010-06-22 10:20:00,29.64,29.65,29.62,29.63,61500.0,17.6643,17.6703,17.6524,17.6584,61500.0
2010-06-22 10:30:00,29.63,29.64,29.6,29.63,138800.0,17.6584,17.6643,17.6405,17.6584,138800.0
2010-06-22 10:40:00,29.63,29.66,29.63,29.64,180600.0,17.6584,17.6763,17.6584,17.6643,180600.0
2010-06-22 10:50:00,29.63,29.66,29.63,29.64,137100.0,17.6584,17.6763,17.6584,17.6643,137100.0
2010-06-22 11:00:00,29.64,29.64,29.57,29.58,75900.0,17.6643,17.6643,17.6226,17.6286,75900.0
2010-06-22 11:10:00,29.58,29.59,29.56,29.57,85300.0,17.6286,17.6345,17.6167,17.6226,85300.0
2010-06-22 11:20:00,29.57,29.61,29.56,29.6,150100.0,17.6226,17.6465,17.6167,17.6405,150100.0
2010-06-22 11:30:00,29.59,29.69,29.58,29.69,87000.0,17.6345,17.6941,17.6286,17.6941,87000.0
2010-06-22 11:40:00,29.68,29.69,29.65,29.67,76200.0,17.6882,17.6941,17.6703,17.6822,76200.0
2010-06-22 11:50:00,29.66,29.67,29.61,29.62,68200.0,17.6763,17.6822,17.6465,17.6524,68200.0
2010-06-22 12:00:00,29.61,29.62,29.59,29.61,36100.0,17.6465,17.6524,17.6345,17.6465,36100.0
2010-06-22 12:10:00,29.61,29.64,29.6,29.64,37600.0,17.6465,17.6643,17.6405,17.6643,37600.0
2010-06-22 12:20:00,29.64,29.65,29.62,29.64,45500.0,17.6643,17.6703,17.6524,17.6643,45500.0
2010-06-22 12:30:00,29.64,29.64,29.61,29.63,55900.0,17.6643,17.6643,17.6465,17.6584,55900.0
2010-06-22 12:40:00,29.62,29.64,29.61,29.63,17400.0,17.6524,17.6643,17.6465,17.6584,17400.0
2010-06-22 12:50:00,29.63,29.65,29.62,29.64,35800.0,17.6584,17.6703,17.6524,17.6643,35800.0
2010-06-22 13:00:00,29.63,29.64,29.6,29.62,104400.0,17.6584,17.6643,17.6405,17.6524,104400.0
2010-06-22 13:10:00,29.62,29.63,29.6,29.6,57400.0,17.6524,17.6584,17.6405,17.6405,57400.0
2010-06-22 13:20:00,29.59,29.6,29.55,29.55,75700.0,17.6345,17.6405,17.6107,17.6107,75700.0
2010-06-22 13:30:00,29.56,29.56,29.53,29.55,143200.0,17.6167,17.6167,17.5988,17.6107,143200.0
2010-06-22 13:40:00,29.55,29.59,29.54,29.58,298200.0,17.6107,17.6345,17.6047,17.6286,298200.0
2010-06-22 13:50:00,29.58,29.59,29.53,29.54,65700.0,17.6286,17.6345,17.5988,17.6047,65700.0
2010-06-22 14:00:00,29.53,29.53,29.44,29.45,350400.0,17.5988,17.5988,17.5452,17.5511,350400.0
2010-06-22 14:10:00,29.44,29.48,29.43,29.45,174400.0,17.5452,17.569,17.5392,17.5511,174400.0
2010-06-22 14:20:00,29.45,29.45,29.35,29.37,399600.0,17.5511,17.5511,17.4915,17.5034,399600.0
2010-06-22 14:30:00,29.37,29.38,29.34,29.36,191000.0,17.5034,17.5094,17.4856,17.4975,191000.0
2010-06-22 14:40:00,29.36,29.36,29.2,29.2,487900.0,17.4975,17.4975,17.4021,17.4021,487900.0
2010-06-22 14:50:00,29.19,29.22,29.13,29.17,331600.0,17.3962,17.414,17.3604,17.3842,331600.0
2010-06-22 15:00:00,29.17,29.28,29.16,29.22,588300.0,17.3842,17.4498,17.3783,17.414,588300.0
2010-06-22 15:10:00,29.22,29.27,29.21,29.27,323200.0,17.414,17.4438,17.4081,17.4438,323200.0
2010-06-22 15:20:00,29.26,29.27,29.11,29.12,634200.0,17.4379,17.4438,17.3485,17.3544,634200.0
2010-06-22 15:30:00,29.12,29.18,29.08,29.18,666600.0,17.3544,17.3902,17.3306,17.3902,666600.0
2010-06-22 15:40:00,29.18,29.24,29.15,29.15,1073100.0,17.3902,17.426,17.3723,17.3723,1073100.0
2010-06-22 15:50:00,29.15,29.16,29.06,29.14,2350100.0,17.3723,17.3783,17.3187,17.3664,2350100.0
2010-06-23 09:30:00,29.11,29.14,28.98,29.08,927700.0,17.3485,17.3664,17.271,17.3306,927700.0
2010-06-23 09:40:00,29.07,29.1,29.01,29.01,906300.0,17.3246,17.3425,17.2889,17.2889,906300.0
2010-06-23 09:50:00,29.02,29.05,28.94,28.96,338400.0,17.2948,17.3127,17.2472,17.2591,338400.0
2010-06-23 10:00:00,28.95,28.96,28.7,28.72,1144700.0,17.2531,17.2591,17.1041,17.1161,1144700.0
2010-06-23 10:10:00,28.72,28.93,28.71,28.92,391700.0,17.1161,17.2412,17.1101,17.2353,391700.0
2010-06-23 10:20:00,28.92,28.95,28.91,28.91,344200.0,17.2353,17.2531,17.2293,17.2293,344200.0
2010-06-23 10:30:00,28.91,28.96,28.91,28.92,193400.0,17.2293,17.2591,17.2293,17.2353,193400.0
2010-06-23 10:40:00,28.91,28.92,28.86,28.9,218900.0,17.2293,17.2353,17.1995,17.2233,218900.0
2010-06-23 10:50:00,28.9,28.93,28.88,28.89,345300.0,17.2233,17.2412,17.2114,17.2174,345300.0
2010-06-23 11:00:00,28.89,28.9,28.88,28.88,172200.0,17.2174,17.2233,17.2114,17.2114,172200.0
2010-06-23 11:10:00,28.88,28.89,28.86,28.88,132300.0,17.2114,17.2174,17.1995,17.2114,132300.0
2010-06-23 11:20:00,28.88,28.92,28.87,28.87,118000.0,17.2114,17.2353,17.2055,17.2055,118000.0
2010-06-23 11:30:00,28.87,28.88,28.84,28.86,238200.0,17.2055,17.2114,17.1876,17.1995,238200.0
2010-06-23 11:40:00,28.86,28.88,28.85,28.85,211500.0,17.1995,17.2114,17.1935,17.1935,211500.0
2010-06-23 11:50:00,28.85,28.86,28.76,28.76,174800.0,17.1935,17.1995,17.1399,17.1399,174800.0
2010-06-23 12:00:00,28.76,28.78,28.76,28.77,42500.0,17.1399,17.1518,17.1399,17.1459,42500.0
2010-06-23 12:10:00,28.77,28.77,28.73,28.75,59600.0,17.1459,17.1459,17.122,17.1339,59600.0
2010-06-23 12:20:00,28.75,28.78,28.74,28.77,51900.0,17.1339,17.1518,17.128,17.1459,51900.0
2010-06-23 12:30:00,28.77,28.78,28.75,28.76,75200.0,17.1459,17.1518,17.1339,17.1399,75200.0
2010-06-23 12:40:00,28.77,28.81,28.76,28.81,95300.0,17.1459,17.1697,17.1399,17.1697,95300.0
2010-06-23 12:50:00,28.8,28.82,28.8,28.8,133400.0,17.1637,17.1757,17.1637,17.1637,133400.0
2010-06-23 13:00:00,28.81,28.81,28.77,28.79,121600.0,17.1697,17.1697,17.1459,17.1578,121600.0
2010-06-23 13:10:00,28.79,28.81,28.78,28.79,44100.0,17.1578,17.1697,17.1518,17.1578,44100.0
2010-06-23 13:20:00,28.78,28.8,28.78,28.8,38800.0,17.1518,17.1637,17.1518,17.1637,38800.0
2010-06-23 13:30:00,28.8,28.82,28.8,28.81,39500.0,17.1637,17.1757,17.1637,17.1697,39500.0
2010-06-23 13:40:00,28.81,28.82,28.78,28.79,73000.0,17.1697,17.1757,17.1518,17.1578,73000.0
2010-06-23 13:50:00,28.79,28.81,28.78,28.8,86500.0,17.1578,17.1697,17.1518,17.1637,86500.0
2010-06-23 14:00:00,28.8,28.83,28.79,28.81,65600.0,17.1637,17.1816,17.1578,17.1697,65600.0
2010-06-23 14:10:00,28.82,28.82,28.75,28.78,300200.0,17.1757,17.1757,17.1339,17.1518,300200.0
2010-06-23 14:20:00,28.79,28.84,28.73,28.84,279800.0,17.1578,17.1876,17.122,17.1876,279800.0
2010-06-23 14:30:00,28.84,28.94,28.84,28.88,485100.0,17.1876,17.2472,17.1876,17.2114,485100.0
2010-06-23 14:40:00,28.88,28.89,28.81,28.81,151100.0,17.2114,17.2174,17.1697,17.1697,151100.0
2010-06-23 14:50:00,28.81,28.81,28.75,28.76,173200.0,17.1697,17.1697,17.1339,17.1399,173200.0
2010-06-23 15:00:00,28.77,28.82,28.72,28.73,220500.0,17.1459,17.1757,17.1161,17.122,220500.0
2010-06-23 15:10:00,28.73,28.82,28.72,28.8,257900.0,17.122,17.1757,17.1161,17.1637,257900.0
2010-06-23 15:20:00,28.8,28.87,28.78,28.87,300300.0,17.1637,17.2055,17.1518,17.2055,300300.0
2010-06-23 15:30:00,28.87,28.87,28.78,28.83,483300.0,17.2055,17.2055,17.1518,17.1816,483300.0
2010-06-23 15:40:00,28.83,28.86,28.8,28.83,498800.0,17.1816,17.1995,17.1637,17.1816,498800.0
2010-06-23 15:50:00,28.84,28.87,28.81,28.83,1093900.0,17.1876,17.2055,17.1697,17.1816,1093900.0
2010-06-24 09:30:00,28.76,29.08,28.74,29.02,582200.0,17.1399,17.3306,17.128,17.2948,582200.0
2010-06-24 09:40:00,29.02,29.03,28.92,29.02,243400.0,17.2948,17.3008,17.2353,17.2948,243400.0
2010-06-24 09:50:00,29.02,29.02,28.91,28.93,69600.0,17.2948,17.2948,17.2293,17.2412,69600.0
2010-06-24 10:00:00,28.93,29.03,28.93,29.02,99200.0,17.2412,17.3008,17.2412,17.2948,99200.0
2010-06-24 10:10:00,29.02,29.04,28.99,29.02,116600.0,17.2948,17.3068,17.277,17.2948,116600.0
2010-06-24 10:20:00,29.02,29.09,29.01,29.09,296800.0,17.2948,17.3366,17.2889,17.3366,296800.0
2010-06-24 10:30:00,29.09,29.12,29.04,29.07,183000.0,17.3366,17.3544,17.3068,17.3246,183000.0
2010-06-24 10:40:00,29.06,29.08,28.91,28.96,226500.0,17.3187,17.3306,17.2293,17.2591,226500.0
2010-06-24 10:50:00,28.95,28.96,28.86,28.91,152700.0,17.2531,17.2591,17.1995,17.2293,152700.0
2010-06-24 11:00:00,28.9,28.9,28.76,28.78,237800.0,17.2233,17.2233,17.1399,17.1518,237800.0
2010-06-24 11:10:00,28.78,28.82,28.77,28.81,245700.0,17.1518,17.1757,17.1459,17.1697,245700.0
2010-06-24 11:20:00,28.82,28.92,28.8,28.86,163300.0,17.1757,17.2353,17.1637,17.1995,163300.0
2010-06-24 11:30:00,28.86,28.87,28.83,28.85,62700.0,17.1995,17.2055,17.1816,17.1935,62700.0
2010-06-24 11:40:00,28.85,28.91,28.84,28.9,66800.0,17.1935,17.2293,17.1876,17.2233,66800.0
2010-06-24 11:50:00,28.9,28.95,28.89,28.94,107000.0,17.2233,17.2531,17.2174,17.2472,107000.0
2010-06-24 12:00:00,28.95,29.0,28.95,28.96,111700.0,17.2531,17.2829,17.2531,17.2591,111700.0
2010-06-24 12:10:00,28.97,28.97,28.93,28.93,152600.0,17.2651,17.2651,17.2412,17.2412,152600.0
2010-06-24 12:20:00,28.93,28.95,28.87,28.89,420800.0,17.2412,17.2531,17.2055,17.2174,420800.0
2010-06-24 12:30:00,28.88,28.9,28.86,28.87,94000.0,17.2114,17.2233,17.1995,17.2055,94000.0
2010-06-24 12:40:00,28.87,28.94,28.86,28.93,317700.0,17.2055,17.2472,17.1995,17.2412,317700.0
2010-06-24 12:50:00,28.93,29.01,28.93,28.99,103400.0,17.2412,17.2889,17.2412,17.277,103400.0
2010-06-24 13:00:00,29.0,29.02,28.95,28.97,109100.0,17.2829,17.2948,17.2531,17.2651,109100.0
2010-06-24 13:10:00,28.97,29.0,28.96,28.99,158400.0,17.2651,17.2829,17.2591,17.277,158400.0
2010-06-24 13:20:00,28.99,29.02,28.98,29.0,133300.0,17.277,17.2948,17.271,17.2829,133300.0
2010-06-24 13:30:00,28.99,29.05,28.99,29.02,127900.0,17.277,17.3127,17.277,17.2948,127900.0
2010-06-24 13:40:00,29.02,29.07,29.01,29.05,92200.0,17.2948,17.3246,17.2889,17.3127,92200.0
2010-06-24 13:50:00,29.05,29.08,29.03,29.06,103000.0,17.3127,17.3306,17.3008,17.3187,103000.0
2010-06-24 14:00:00,29.06,29.07,29.04,29.06,70700.0,17.3187,17.3246,17.3068,17.3187,70700.0
2010-06-24 14:10:00,29.07,29.07,29.05,29.06,80000.0,17.3246,17.3246,17.3127,17.3187,80000.0
2010-06-24 14:20:00,29.06,29.08,29.04,29.04,92100.0,17.3187,17.3306,17.3068,17.3068,92100.0
2010-06-24 14:30:00,29.04,29.04,28.95,28.96,73200.0,17.3068,17.3068,17.2531,17.2591,73200.0
2010-06-24 14:40:00,28.95,28.98,28.9,28.9,100600.0,17.2531,17.271,17.2233,17.2233,100600.0
2010-06-24 14:50:00,28.91,28.91,28.85,28.87,305900.0,17.2293,17.2293,17.1935,17.2055,305900.0
2010-06-24 15:00:00,28.87,28.92,28.85,28.85,193400.0,17.2055,17.2353,17.1935,17.1935,193400.0
2010-06-24 15:10:00,28.84,28.85,28.73,28.75,219800.0,17.1876,17.1935,17.122,17.1339,219800.0
2010-06-24 15:20:00,28.75,28.85,28.75,28.83,180400.0,17.1339,17.1935,17.1339,17.1816,180400.0
2010-06-24 15:30:00,28.82,28.83,28.76,28.78,110700.0,17.1757,17.1816,17.1399,17.1518,110700.0
2010-06-24 15:40:00,28.78,28.8,28.74,28.79,213000.0,17.1518,17.1637,17.128,17.1578,213000.0
2010-06-24 15:50:00,28.79,28.8,28.69,28.72,861600.0,17.1578,17.1637,17.0982,17.1161,861600.0
2010-06-25 09:30:00,28.79,28.8,28.62,28.65,125200.0,17.1578,17.1637,17.0565,17.0743,125200.0
2010-06-25 09:40:00,28.64,28.66,28.53,28.56,80700.0,17.0684,17.0803,17.0028,17.0207,80700.0
2010-06-25 09:50:00,28.55,28.68,28.5,28.62,75900.0,17.0147,17.0922,16.9849,17.0565,75900.0
2010-06-25 10:00:00,28.62,28.73,28.62,28.69,129000.0,17.0565,17.122,17.0565,17.0982,129000.0
2010-06-25 10:10:00,28.69,28.7,28.64,28.64,65800.0,17.0982,17.1041,17.0684,17.0684,65800.0
2010-06-25 10:20:00,28.64,28.65,28.56,28.59,70300.0,17.0684,17.0743,17.0207,17.0386,70300.0
2010-06-25 10:30:00,28.59,28.61,28.57,28.6,42300.0,17.0386,17.0505,17.0267,17.0445,42300.0
2010-06-25 10:40:00,28.61,28.65,28.6,28.65,60700.0,17.0505,17.0743,17.0445,17.0743,60700.0
2010-06-25 10:50:00,28.64,28.66,28.57,28.61,111100.0,17.0684,17.0803,17.0267,17.0505,111100.0
2010-06-25 11:00:00,28.61,28.64,28.6,28.61,57500.0,17.0505,17.0684,17.0445,17.0505,57500.0
2010-06-25 11:10:00,28.6,28.61,28.56,28.58,55600.0,17.0445,17.0505,17.0207,17.0326,55600.0
2010-06-25 11:20:00,28.57,28.61,28.54,28.6,112000.0,17.0267,17.0505,17.0088,17.0445,112000.0
2010-06-25 11:30:00,28.61,28.64,28.6,28.61,100800.0,17.0505,17.0684,17.0445,17.0505,100800.0
2010-06-25 11:40:00,28.61,28.67,28.59,28.67,81700.0,17.0505,17.0863,17.0386,17.0863,81700.0
2010-06-25 11:50:00,28.68,28.73,28.68,28.72,159000.0,17.0922,17.122,17.0922,17.1161,159000.0
2010-06-25 12:00:00,28.72,28.78,28.71,28.78,78800.0,17.1161,17.1518,17.1101,17.1518,78800.0
2010-06-25 12:10:00,28.79,28.79,28.71,28.74,51100.0,17.1578,17.1578,17.1101,17.128,51100.0
2010-06-25 12:20:00,28.74,28.78,28.74,28.75,42100.0,17.128,17.1518,17.128,17.1339,42100.0
2010-06-25 12:30:00,28.76,28.8,28.75,28.77,41300.0,17.1399,17.1637,17.1339,17.1459,41300.0
2010-06-25 12:40:00,28.78,28.8,28.77,28.79,58900.0,17.1518,17.1637,17.1459,17.1578,58900.0
2010-06-25 12:50:00,28.78,28.78,28.69,28.7,170300.0,17.1518,17.1518,17.0982,17.1041,170300.0
2010-06-25 13:00:00,28.7,28.81,28.69,28.81,64800.0,17.1041,17.1697,17.0982,17.1697,64800.0
2010-06-25 13:10:00,28.81,28.82,28.78,28.8,112500.0,17.1697,17.1757,17.1518,17.1637,112500.0
2010-06-25 13:20:00,28.8,28.9,28.79,28.89,32800.0,17.1637,17.2233,17.1578,17.2174,32800.0
2010-06-25 13:30:00,28.89,28.96,28.89,28.91,90200.0,17.2174,17.2591,17.2174,17.2293,90200.0
2010-06-25 13:40:00,28.91,28.91,28.8,28.81,49300.0,17.2293,17.2293,17.1637,17.1697,49300.0
2010-06-25 13:50:00,28.81,28.86,28.79,28.86,35200.0,17.1697,17.1995,17.1578,17.1995,35200.0
2010-06-25 14:00:00,28.85,28.87,28.81,28.81,79600.0,17.1935,17.2055,17.1697,17.1697,79600.0
2010-06-25 14:10:00,28.81,28.87,28.81,28.87,121000.0,17.1697,17.2055,17.1697,17.2055,121000.0
2010-06-25 14:20:00,28.87,28.88,28.82,28.83,49200.0,17.2055,17.2114,17.1757,17.1816,49200.0
2010-06-25 14:30:00,28.83,28.84,28.78,28.84,111000.0,17.1816,17.1876,17.1518,17.1876,111000.0
2010-06-25 14:40:00,28.85,28.88,28.84,28.86,67600.0,17.1935,17.2114,17.1876,17.1995,67600.0
2010-06-25 14:50:00,28.86,28.86,28.84,28.84,87400.0,17.1995,17.1995,17.1876,17.1876,87400.0
2010-06-25 15:00:00,28.84,28.84,28.79,28.81,74900.0,17.1876,17.1876,17.1578,17.1697,74900.0
2010-06-25 15:10:00,28.8,28.83,28.74,28.76,72900.0,17.1637,17.1816,17.128,17.1399,72900.0
2010-06-25 15:20:00,28.77,28.81,28.76,28.8,99500.0,17.1459,17.1697,17.1399,17.1637,99500.0
2010-06-25 15:30:00,28.8,28.87,28.78,28.87,85300.0,17.1637,17.2055,17.1518,17.2055,85300.0
2010-06-25 15:40:00,28.87,28.88,28.73,28.78,255900.0,17.2055,17.2114,17.122,17.1518,255900.0
2010-06-25 15:50:00,28.78,28.86,28.72,28.84,594500.0,17.1518,17.1995,17.1161,17.1876,594500.0
2010-06-28 09:30:00,28.93,28.94,28.8,28.83,83200.0,17.2412,17.2472,17.1637,17.1816,83200.0
2010-06-28 09:40:00,28.82,28.83,28.72,28.73,65100.0,17.1757,17.1816,17.1161,17.122,65100.0
2010-06-28 09:50:00,28.73,28.75,28.67,28.71,71800.0,17.122,17.1339,17.0863,17.1101,71800.0
2010-06-28 10:00:00,28.7,28.79,28.7,28.77,136500.0,17.1041,17.1578,17.1041,17.1459,136500.0
2010-06-28 10:10:00,28.76,28.85,28.76,28.81,289300.0,17.1399,17.1935,17.1399,17.1697,289300.0
2010-06-28 10:20:00,28.81,28.84,28.79,28.82,79500.0,17.1697,17.1876,17.1578,17.1757,79500.0
2010-06-28 10:30:00,28.83,28.87,28.83,28.86,61500.0,17.1816,17.2055,17.1816,17.1995,61500.0
2010-06-28 10:40:00,28.86,28.9,28.85,28.89,63800.0,17.1995,17.2233,17.1935,17.2174,63800.0
2010-06-28 10:50:00,28.88,28.89,28.85,28.87,66600.0,17.2114,17.2174,17.1935,17.2055,66600.0
2010-06-28 11:00:00,28.88,28.95,28.87,28.95,90200.0,17.2114,17.2531,17.2055,17.2531,90200.0
2010-06-28 11:10:00,28.95,28.95,28.92,28.93,225400.0,17.2531,17.2531,17.2353,17.2412,225400.0
2010-06-28 11:20:00,28.93,28.96,28.91,28.95,62100.0,17.2412,17.2591,17.2293,17.2531,62100.0
2010-06-28 11:30:00,28.96,28.97,28.93,28.95,168600.0,17.2591,17.2651,17.2412,17.2531,168600.0
2010-06-28 11:40:00,28.95,29.02,28.95,29.02,129800.0,17.2531,17.2948,17.2531,17.2948,129800.0
2010-06-28 11:50:00,29.02,29.03,28.98,28.98,114000.0,17.2948,17.3008,17.271,17.271,114000.0
2010-06-28 12:00:00,28.98,29.07,28.98,29.06,174400.0,17.271,17.3246,17.271,17.3187,174400.0
2010-06-28 12:10:00,29.06,29.07,29.03,29.04,118500.0,17.3187,17.3246,17.3008,17.3068,118500.0
2010-06-28 12:20:00,29.03,29.08,29.03,29.08,148800.0,17.3008,17.3306,17.3008,17.3306,148800.0
2010-06-28 12:30:00,29.08,29.1,29.08,29.08,95800.0,17.3306,17.3425,17.3306,17.3306,95800.0
2010-06-28 12:40:00,29.08,29.1,29.05,29.1,99600.0,17.3306,17.3425,17.3127,17.3425,99600.0
2010-06-28 12:50:00,29.09,29.14,29.09,29.12,175000.0,17.3366,17.3664,17.3366,17.3544,175000.0
2010-06-28 13:00:00,29.13,29.13,29.06,29.09,244200.0,17.3604,17.3604,17.3187,17.3366,244200.0
2010-06-28 13:10:00,29.08,29.08,29.05,29.05,111700.0,17.3306,17.3306,17.3127,17.3127,111700.0
2010-06-28 13:20:00,29.06,29.1,29.06,29.08,55500.0,17.3187,17.3425,17.3187,17.3306,55500.0
2010-06-28 13:30:00,29.09,29.1,29.07,29.1,124100.0,17.3366,17.3425,17.3246,17.3425,124100.0
2010-06-28 13:40:00,29.1,29.11,29.08,29.1,99100.0,17.3425,17.3485,17.3306,17.3425,99100.0
2010-06-28 13:50:00,29.1,29.11,29.08,29.08,55000.0,17.3425,17.3485,17.3306,17.3306,55000.0
2010-06-28 14:00:00,29.09,29.11,29.08,29.1,170600.0,17.3366,17.3485,17.3306,17.3425,170600.0
2010-06-28 14:10:00,29.1,29.14,29.1,29.13,249100.0,17.3425,17.3664,17.3425,17.3604,249100.0
2010-06-28 14:20:00,29.12,29.13,29.09,29.09,121900.0,17.3544,17.3604,17.3366,17.3366,121900.0
2010-06-28 14:30:00,29.09,29.11,29.07,29.1,231900.0,17.3366,17.3485,17.3246,17.3425,231900.0
2010-06-28 14:40:00,29.09,29.13,29.09,29.12,123000.0,17.3366,17.3604,17.3366,17.3544,123000.0
2010-06-28 14:50:00,29.12,29.13,29.1,29.11,139500.0,17.3544,17.3604,17.3425,17.3485,139500.0
2010-06-28 15:00:00,29.12,29.14,29.11,29.14,125400.0,17.3544,17.3664,17.3485,17.3664,125400.0
2010-06-28 15:10:00,29.14,29.17,29.12,29.12,215900.0,17.3664,17.3842,17.3544,17.3544,215900.0
2010-06-28 15:20:00,29.12,29.13,29.06,29.07,188700.0,17.3544,17.3604,17.3187,17.3246,188700.0
2010-06-28 15:30:00,29.07,29.1,29.06,29.09,73700.0,17.3246,17.3425,17.3187,17.3366,73700.0
2010-06-28 15:40:00,29.09,29.12,29.08,29.12,127400.0,17.3366,17.3544,17.3306,17.3544,127400.0
2010-06-28 15:50:00,29.12,29.12,29.04,29.04,1254000.0,17.3544,17.3544,17.3068,17.3068,1254000.0
2010-06-29 09:30:00,28.78,28.78,28.67,28.73,522500.0,17.1518,17.1518,17.0863,17.122,522500.0
2010-06-29 09:40:00,28.73,28.73,28.6,28.63,252000.0,17.122,17.122,17.0445,17.0624,252000.0
2010-06-29 09:50:00,28.64,28.65,28.58,28.61,159400.0,17.0684,17.0743,17.0326,17.0505,159400.0
2010-06-29 10:00:00,28.61,28.62,28.43,28.53,412800.0,17.0505,17.0565,16.9432,17.0028,412800.0
2010-06-29 10:10:00,28.52,28.6,28.46,28.5,472100.0,16.9969,17.0445,16.9611,16.9849,472100.0
2010-06-29 10:20:00,28.49,28.5,28.34,28.34,120500.0,16.979,16.9849,16.8896,16.8896,120500.0
2010-06-29 10:30:00,28.34,28.46,28.34,28.45,134000.0,16.8896,16.9611,16.8896,16.9551,134000.0
2010-06-29 10:40:00,28.44,28.45,28.37,28.39,99300.0,16.9492,16.9551,16.9075,16.9194,99300.0
2010-06-29 10:50:00,28.39,28.43,28.35,28.43,104500.0,16.9194,16.9432,16.8956,16.9432,104500.0
2010-06-29 11:00:00,28.43,28.47,28.42,28.47,158100.0,16.9432,16.9671,16.9373,16.9671,158100.0
2010-06-29 11:10:00,28.48,28.52,28.47,28.47,105900.0,16.973,16.9969,16.9671,16.9671,105900.0
2010-06-29 11:20:00,28.48,28.53,28.42,28.45,83700.0,16.973,17.0028,16.9373,16.9551,83700.0
2010-06-29 11:30:00,28.44,28.58,28.44,28.57,75000.0,16.9492,17.0326,16.9492,17.0267,75000.0
2010-06-29 11:40:00,28.58,28.58,28.53,28.54,169100.0,17.0326,17.0326,17.0028,17.0088,169100.0
2010-06-29 11:50:00,28.55,28.56,28.53,28.56,158100.0,17.0147,17.0207,17.0028,17.0207,158100.0
2010-06-29 12:00:00,28.56,28.56,28.48,28.53,141900.0,17.0207,17.0207,16.973,17.0028,141900.0
2010-06-29 12:10:00,28.52,28.56,28.48,28.53,546200.0,16.9969,17.0207,16.973,17.0028,546200.0
2010-06-29 12:20:00,28.53,28.56,28.49,28.52,53300.0,17.0028,17.0207,16.979,16.9969,53300.0
2010-06-29 12:30:00,28.52,28.53,28.5,28.5,38300.0,16.9969,17.0028,16.9849,16.9849,38300.0
2010-06-29 12:40:00,28.5,28.53,28.5,28.53,66200.0,16.9849,17.0028,16.9849,17.0028,66200.0
2010-06-29 12:50:00,28.53,28.54,28.48,28.49,46300.0,17.0028,17.0088,16.973,16.979,46300.0
2010-06-29 13:00:00,28.49,28.51,28.47,28.51,72800.0,16.979,16.9909,16.9671,16.9909,72800.0
2010-06-29 13:10:00,28.52,28.53,28.47,28.48,83000.0,16.9969,17.0028,16.9671,16.973,83000.0
2010-06-29 13:20:00,28.49,28.49,28.42,28.48,80700.0,16.979,16.979,16.9373,16.973,80700.0
2010-06-29 13:30:00,28.47,28.49,28.39,28.4,130800.0,16.9671,16.979,16.9194,16.9254,130800.0
2010-06-29 13:40:00,28.41,28.47,28.4,28.47,283900.0,16.9313,16.9671,16.9254,16.9671,283900.0
2010-06-29 13:50:00,28.47,28.53,28.46,28.53,143100.0,16.9671,17.0028,16.9611,17.0028,143100.0
2010-06-29 14:00:00,28.52,28.55,28.51,28.54,76700.0,16.9969,17.0147,16.9909,17.0088,76700.0
2010-06-29 14:10:00,28.54,28.56,28.43,28.52,94800.0,17.0088,17.0207,16.9432,16.9969,94800.0
2010-06-29 14:20:00,28.52,28.54,28.5,28.53,74800.0,16.9969,17.0088,16.9849,17.0028,74800.0
2010-06-29 14:30:00,28.52,28.53,28.47,28.48,154400.0,16.9969,17.0028,16.9671,16.973,154400.0
2010-06-29 14:40:00,28.49,28.49,28.45,28.46,93300.0,16.979,16.979,16.9551,16.9611,93300.0
2010-06-29 14:50:00,28.46,28.5,28.43,28.44,214200.0,16.9611,16.9849,16.9432,16.9492,214200.0
2010-06-29 15:00:00,28.44,28.53,28.44,28.49,139400.0,16.9492,17.0028,16.9492,16.979,139400.0
2010-06-29 15:10:00,28.49,28.5,28.41,28.41,235600.0,16.979,16.9849,16.9313,16.9313,235600.0
2010-06-29 15:20:00,28.41,28.43,28.35,28.39,425000.0,16.9313,16.9432,16.8956,16.9194,425000.0
2010-06-29 15:30:00,28.39,28.42,28.35,28.42,361200.0,16.9194,16.9373,16.8956,16.9373,361200.0
2010-06-29 15:40:00,28.41,28.42,28.32,28.34,810700.0,16.9313,16.9373,16.8777,16.8896,810700.0
2010-06-29 15:50:00,28.35,28.5,28.33,28.45,1150900.0,16.8956,16.9849,16.8836,16.9551,1150900.0
2010-06-30 09:30:00,28.34,28.44,28.32,28.32,224800.0,16.8896,16.9492,16.8777,16.8777,224800.0
2010-06-30 09:40:00,28.32,28.49,28.32,28.44,162200.0,16.8777,16.979,16.8777,16.9492,162200.0
2010-06-30 09:50:00,28.45,28.55,28.42,28.45,613200.0,16.9551,17.0147,16.9373,16.9551,613200.0
2010-06-30 10:00:00,28.45,28.49,28.4,28.41,196400.0,16.9551,16.979,16.9254,16.9313,196400.0
2010-06-30 10:10:00,28.41,28.5,28.4,28.49,55800.0,16.9313,16.9849,16.9254,16.979,55800.0
2010-06-30 10:20:00,28.49,28.54,28.45,28.5,164300.0,16.979,17.0088,16.9551,16.9849,164300.0
2010-06-30 10:30:00,28.5,28.57,28.5,28.57,101900.0,16.9849,17.0267,16.9849,17.0267,101900.0
2010-06-30 10:40:00,28.57,28.58,28.48,28.51,134100.0,17.0267,17.0326,16.973,16.9909,134100.0
2010-06-30 10:50:00,28.5,28.58,28.48,28.57,122700.0,16.9849,17.0326,16.973,17.0267,122700.0
2010-06-30 11:00:00,28.57,28.64,28.55,28.62,92300.0,17.0267,17.0684,17.0147,17.0565,92300.0
2010-06-30 11:10:00,28.62,28.63,28.59,28.6,68100.0,17.0565,17.0624,17.0386,17.0445,68100.0
2010-06-30 11:20:00,28.61,28.67,28.59,28.66,96000.0,17.0505,17.0863,17.0386,17.0803,96000.0
2010-06-30 11:30:00,28.66,28.73,28.66,28.73,63600.0,17.0803,17.122,17.0803,17.122,63600.0
2010-06-30 11:40:00,28.73,28.74,28.71,28.71,83900.0,17.122,17.128,17.1101,17.1101,83900.0
2010-06-30 11:50:00,28.71,28.72,28.66,28.66,63300.0,17.1101,17.1161,17.0803,17.0803,63300.0
2010-06-30 12:00:00,28.67,28.69,28.65,28.67,275500.0,17.0863,17.0982,17.0743,17.0863,275500.0
2010-06-30 12:10:00,28.67,28.69,28.66,28.66,37100.0,17.0863,17.0982,17.0803,17.0803,37100.0
2010-06-30 12:20:00,28.66,28.66,28.57,28.57,87200.0,17.0803,17.0803,17.0267,17.0267,87200.0
2010-06-30 12:30:00,28.57,28.57,28.54,28.55,47600.0,17.0267,17.0267,17.0088,17.0147,47600.0
2010-06-30 12:40:00,28.55,28.57,28.5,28.5,66700.0,17.0147,17.0267,16.9849,16.9849,66700.0
2010-06-30 12:50:00,28.51,28.53,28.5,28.52,34900.0,16.9909,17.0028,16.9849,16.9969,34900.0
2010-06-30 13:00:00,28.53,28.54,28.49,28.51,373400.0,17.0028,17.0088,16.979,16.9909,373400.0
2010-06-30 13:10:00,28.51,28.54,28.51,28.53,28100.0,16.9909,17.0088,16.9909,17.0028,28100.0
2010-06-30 13:20:00,28.53,28.57,28.52,28.57,58800.0,17.0028,17.0267,16.9969,17.0267,58800.0
2010-06-30 13:30:00,28.57,28.58,28.53,28.54,64900.0,17.0267,17.0326,17.0028,17.0088,64900.0
2010-06-30 13:40:00,28.54,28.58,28.54,28.56,87100.0,17.0088,17.0326,17.0088,17.0207,87100.0
2010-06-30 13:50:00,28.55,28.58,28.54,28.57,48600.0,17.0147,17.0326,17.0088,17.0267,48600.0
2010-06-30 14:00:00,28.57,28.6,28.51,28.56,231500.0,17.0267,17.0445,16.9909,17.0207,231500.0
2010-06-30 14:10:00,28.56,28.58,28.54,28.57,149300.0,17.0207,17.0326,17.0088,17.0267,149300.0
2010-06-30 14:20:00,28.57,28.57,28.53,28.53,126500.0,17.0267,17.0267,17.0028,17.0028,126500.0
2010-06-30 14:30:00,28.53,28.55,28.52,28.53,123100.0,17.0028,17.0147,16.9969,17.0028,123100.0
2010-06-30 14:40:00,28.53,28.54,28.48,28.5,232600.0,17.0028,17.0088,16.973,16.9849,232600.0
2010-06-30 14:50:00,28.51,28.53,28.49,28.52,103300.0,16.9909,17.0028,16.979,16.9969,103300.0
2010-06-30 15:00:00,28.52,28.54,28.5,28.52,59800.0,16.9969,17.0088,16.9849,16.9969,59800.0
2010-06-30 15:10:00,28.53,28.54,28.45,28.45,277500.0,17.0028,17.0088,16.9551,16.9551,277500.0
2010-06-30 15:20:00,28.45,28.46,28.34,28.35,268000.0,16.9551,16.9611,16.8896,16.8956,268000.0
2010-06-30 15:30:00,28.36,28.36,28.26,28.26,267400.0,16.9015,16.9015,16.8419,16.8419,267400.0
2010-06-30 15:40:00,28.27,28.27,28.15,28.24,489600.0,16.8479,16.8479,16.7764,16.83,489600.0
2010-06-30 15:50:00,28.24,28.3,28.21,28.22,612300.0,16.83,16.8658,16.8121,16.8181,612300.0
2010-07-01 09:30:00,28.21,28.31,28.1,28.19,402900.0,16.8121,16.8717,16.7466,16.8002,402900.0
2010-07-01 09:40:00,28.2,28.22,28.15,28.19,224700.0,16.8062,16.8181,16.7764,16.8002,224700.0
2010-07-01 09:50:00,28.2,28.23,28.16,28.21,263600.0,16.8062,16.824,16.7823,16.8121,263600.0
2010-07-01 10:00:00,28.2,28.21,28.08,28.17,435400.0,16.8062,16.8121,16.7346,16.7883,435400.0
2010-07-01 10:10:00,28.18,28.19,28.1,28.12,172500.0,16.7942,16.8002,16.7466,16.7585,172500.0
2010-07-01 10:20:00,28.11,28.18,28.11,28.16,157800.0,16.7525,16.7942,16.7525,16.7823,157800.0
2010-07-01 10:30:00,28.17,28.18,28.05,28.05,221400.0,16.7883,16.7942,16.7168,16.7168,221400.0
2010-07-01 10:40:00,28.06,28.11,28.01,28.08,439900.0,16.7227,16.7525,16.6929,16.7346,439900.0
2010-07-01 10:50:00,28.08,28.09,28.0,28.0,310200.0,16.7346,16.7406,16.687,16.687,310200.0
2010-07-01 11:00:00,28.0,28.01,27.92,27.93,419800.0,16.687,16.6929,16.6393,16.6452,419800.0
2010-07-01 11:10:00,27.93,28.01,27.93,28.0,357800.0,16.6452,16.6929,16.6452,16.687,357800.0
2010-07-01 11:20:00,28.0,28.0,27.93,27.94,178900.0,16.687,16.687,16.6452,16.6512,178900.0
2010-07-01 11:30:00,27.94,28.0,27.93,27.99,273000.0,16.6512,16.687,16.6452,16.681,273000.0
2010-07-01 11:40:00,28.0,28.03,28.0,28.01,308300.0,16.687,16.7048,16.687,16.6929,308300.0
2010-07-01 11:50:00,28.01,28.02,27.98,28.02,149900.0,16.6929,16.6989,16.675,16.6989,149900.0
2010-07-01 12:00:00,28.01,28.01,27.96,27.98,199300.0,16.6929,16.6929,16.6631,16.675,199300.0
2010-07-01 12:10:00,27.97,28.02,27.96,27.98,93400.0,16.6691,16.6989,16.6631,16.675,93400.0
2010-07-01 12:20:00,27.99,28.05,27.95,28.04,125800.0,16.681,16.7168,16.6572,16.7108,125800.0
2010-07-01 12:30:00,28.04,28.06,28.03,28.05,99000.0,16.7108,16.7227,16.7048,16.7168,99000.0
2010-07-01 12:40:00,28.06,28.2,28.05,28.19,274800.0,16.7227,16.8062,16.7168,16.8002,274800.0
2010-07-01 12:50:00,28.19,28.22,28.06,28.1,169000.0,16.8002,16.8181,16.7227,16.7466,169000.0
2010-07-01 13:00:00,28.11,28.13,28.08,28.1,121300.0,16.7525,16.7644,16.7346,16.7466,121300.0
2010-07-01 13:10:00,28.1,28.15,28.09,28.15,64000.0,16.7466,16.7764,16.7406,16.7764,64000.0
2010-07-01 13:20:00,28.15,28.18,28.13,28.13,106500.0,16.7764,16.7942,16.7644,16.7644,106500.0
2010-07-01 13:30:00,28.13,28.18,28.13,28.18,341100.0,16.7644,16.7942,16.7644,16.7942,341100.0
2010-07-01 13:40:00,28.17,28.18,28.09,28.11,450200.0,16.7883,16.7942,16.7406,16.7525,450200.0
2010-07-01 13:50:00,28.12,28.14,28.08,28.12,118600.0,16.7585,16.7704,16.7346,16.7585,118600.0
2010-07-01 14:00:00,28.12,28.13,28.08,28.08,77400.0,16.7585,16.7644,16.7346,16.7346,77400.0
2010-07-01 14:10:00,28.08,28.17,28.07,28.13,119100.0,16.7346,16.7883,16.7287,16.7644,119100.0
2010-07-01 14:20:00,28.12,28.12,28.08,28.09,215100.0,16.7585,16.7585,16.7346,16.7406,215100.0
2010-07-01 14:30:00,28.09,28.12,28.06,28.07,301100.0,16.7406,16.7585,16.7227,16.7287,301100.0
2010-07-01 14:40:00,28.08,28.08,28.0,28.01,255900.0,16.7346,16.7346,16.687,16.6929,255900.0
2010-07-01 14:50:00,28.01,28.06,27.99,28.05,233600.0,16.6929,16.7227,16.681,16.7168,233600.0
2010-07-01 15:00:00,28.05,28.15,28.05,28.12,333000.0,16.7168,16.7764,16.7168,16.7585,333000.0
2010-07-01 15:10:00,28.12,28.14,28.11,28.12,242600.0,16.7585,16.7704,16.7525,16.7585,242600.0
2010-07-01 15:20:00,28.11,28.12,28.06,28.11,183400.0,16.7525,16.7585,16.7227,16.7525,183400.0
2010-07-01 15:30:00,28.12,28.16,28.09,28.15,297400.0,16.7585,16.7823,16.7406,16.7764,297400.0
2010-07-01 15:40:00,28.16,28.18,28.11,28.11,326400.0,16.7823,16.7942,16.7525,16.7525,326400.0
2010-07-01 15:50:00,28.1,28.19,28.07,28.14,560300.0,16.7466,16.8002,16.7287,16.7704,560300.0
2010-07-02 09:30:00,28.18,28.33,28.1,28.26,249000.0,16.7942,16.8836,16.7466,16.8419,249000.0
2010-07-02 09:40:00,28.26,28.27,28.17,28.17,131800.0,16.8419,16.8479,16.7883,16.7883,131800.0
2010-07-02 09:50:00,28.17,28.23,28.12,28.22,160200.0,16.7883,16.824,16.7585,16.8181,160200.0
2010-07-02 10:00:00,28.22,28.22,28.13,28.17,202600.0,16.8181,16.8181,16.7644,16.7883,202600.0
2010-07-02 10:10:00,28.18,28.28,28.18,28.28,137900.0,16.7942,16.8538,16.7942,16.8538,137900.0
2010-07-02 10:20:00,28.28,28.34,28.27,28.28,75800.0,16.8538,16.8896,16.8479,16.8538,75800.0
2010-07-02 10:30:00,28.29,28.3,28.26,28.3,69200.0,16.8598,16.8658,16.8419,16.8658,69200.0
2010-07-02 10:40:00,28.31,28.34,28.3,28.32,95400.0,16.8717,16.8896,16.8658,16.8777,95400.0
2010-07-02 10:50:00,28.33,28.34,28.28,28.3,134900.0,16.8836,16.8896,16.8538,16.8658,134900.0
2010-07-02 11:00:00,28.3,28.3,28.23,28.29,130300.0,16.8658,16.8658,16.824,16.8598,130300.0
2010-07-02 11:10:00,28.29,28.32,28.25,28.25,199200.0,16.8598,16.8777,16.836,16.836,199200.0
2010-07-02 11:20:00,28.25,28.27,28.22,28.22,156600.0,16.836,16.8479,16.8181,16.8181,156600.0
2010-07-02 11:30:00,28.22,28.22,28.1,28.11,113100.0,16.8181,16.8181,16.7466,16.7525,113100.0
2010-07-02 11:40:00,28.1,28.15,28.08,28.14,294000.0,16.7466,16.7764,16.7346,16.7704,294000.0
2010-07-02 11:50:00,28.15,28.22,28.14,28.17,447000.0,16.7764,16.8181,16.7704,16.7883,447000.0
2010-07-02 12:00:00,28.17,28.18,28.12,28.18,56400.0,16.7883,16.7942,16.7585,16.7942,56400.0
2010-07-02 12:10:00,28.18,28.21,28.16,28.18,266800.0,16.7942,16.8121,16.7823,16.7942,266800.0
2010-07-02 12:20:00,28.18,28.2,28.15,28.18,103700.0,16.7942,16.8062,16.7764,16.7942,103700.0
2010-07-02 12:30:00,28.18,28.21,28.15,28.16,42800.0,16.7942,16.8121,16.7764,16.7823,42800.0
2010-07-02 12:40:00,28.17,28.17,28.11,28.13,73500.0,16.7883,16.7883,16.7525,16.7644,73500.0
2010-07-02 12:50:00,28.13,28.16,28.13,28.15,98600.0,16.7644,16.7823,16.7644,16.7764,98600.0
2010-07-02 13:00:00,28.15,28.18,28.09,28.17,183500.0,16.7764,16.7942,16.7406,16.7883,183500.0
2010-07-02 13:10:00,28.18,28.19,28.16,28.17,113500.0,16.7942,16.8002,16.7823,16.7883,113500.0
2010-07-02 13:20:00,28.17,28.17,28.1,28.11,114700.0,16.7883,16.7883,16.7466,16.7525,114700.0
2010-07-02 13:30:00,28.11,28.22,28.1,28.21,462600.0,16.7525,16.8181,16.7466,16.8121,462600.0
2010-07-02 13:40:00,28.2,28.21,28.16,28.2,146200.0,16.8062,16.8121,16.7823,16.8062,146200.0
2010-07-02 13:50:00,28.2,28.21,28.19,28.2,73300.0,16.8062,16.8121,16.8002,16.8062,73300.0
2010-07-02 14:00:00,28.2,28.21,28.17,28.18,177600.0,16.8062,16.8121,16.7883,16.7942,177600.0
2010-07-02 14:10:00,28.18,28.19,28.16,28.19,64500.0,16.7942,16.8002,16.7823,16.8002,64500.0
2010-07-02 14:20:00,28.19,28.19,28.17,28.18,61300.0,16.8002,16.8002,16.7883,16.7942,61300.0
2010-07-02 14:30:00,28.18,28.2,28.16,28.18,133400.0,16.7942,16.8062,16.7823,16.7942,133400.0
2010-07-02 14:40:00,28.17,28.18,28.16,28.16,125100.0,16.7883,16.7942,16.7823,16.7823,125100.0
2010-07-02 14:50:00,28.15,28.17,28.13,28.17,87100.0,16.7764,16.7883,16.7644,16.7883,87100.0
2010-07-02 15:00:00,28.16,28.22,28.16,28.22,71700.0,16.7823,16.8181,16.7823,16.8181,71700.0
2010-07-02 15:10:00,28.23,28.23,28.18,28.21,67300.0,16.824,16.824,16.7942,16.8121,67300.0
2010-07-02 15:20:00,28.2,28.26,28.19,28.24,95700.0,16.8062,16.8419,16.8002,16.83,95700.0
2010-07-02 15:30:00,28.24,28.29,28.22,28.28,116400.0,16.83,16.8598,16.8181,16.8538,116400.0
2010-07-02 15:40:00,28.28,28.34,28.25,28.32,126000.0,16.8538,16.8896,16.836,16.8777,126000.0
2010-07-02 15:50:00,28.31,28.32,28.15,28.15,457200.0,16.8717,16.8777,16.7764,16.7764,457200.0
2010-07-06 09:30:00,28.4,28.43,28.31,28.32,229200.0,16.9254,16.9432,16.8717,16.8777,229200.0
2010-07-06 09:40:00,28.32,28.38,28.31,28.37,319800.0,16.8777,16.9134,16.8717,16.9075,319800.0
2010-07-06 09:50:00,28.38,28.44,28.38,28.41,147200.0,16.9134,16.9492,16.9134,16.9313,147200.0
2010-07-06 10:00:00,28.41,28.45,28.34,28.43,352800.0,16.9313,16.9551,16.8896,16.9432,352800.0
2010-07-06 10:10:00,28.44,28.53,28.43,28.52,293900.0,16.9492,17.0028,16.9432,16.9969,293900.0
2010-07-06 10:20:00,28.52,28.52,28.44,28.48,53200.0,16.9969,16.9969,16.9492,16.973,53200.0
2010-07-06 10:30:00,28.47,28.57,28.46,28.57,49700.0,16.9671,17.0267,16.9611,17.0267,49700.0
2010-07-06 10:40:00,28.57,28.64,28.57,28.64,146100.0,17.0267,17.0684,17.0267,17.0684,146100.0
2010-07-06 10:50:00,28.64,28.65,28.57,28.57,161500.0,17.0684,17.0743,17.0267,17.0267,161500.0
2010-07-06 11:00:00,28.58,28.63,28.57,28.61,181300.0,17.0326,17.0624,17.0267,17.0505,181300.0
2010-07-06 11:10:00,28.62,28.62,28.52,28.53,108200.0,17.0565,17.0565,16.9969,17.0028,108200.0
2010-07-06 11:20:00,28.53,28.55,28.51,28.55,170200.0,17.0028,17.0147,16.9909,17.0147,170200.0
2010-07-06 11:30:00,28.55,28.59,28.54,28.58,126800.0,17.0147,17.0386,17.0088,17.0326,126800.0
2010-07-06 11:40:00,28.58,28.58,28.53,28.57,325400.0,17.0326,17.0326,17.0028,17.0267,325400.0
2010-07-06 11:50:00,28.58,28.61,28.55,28.6,38300.0,17.0326,17.0505,17.0147,17.0445,38300.0
2010-07-06 12:00:00,28.6,28.65,28.59,28.64,26300.0,17.0445,17.0743,17.0386,17.0684,26300.0
2010-07-06 12:10:00,28.64,28.65,28.58,28.6,212000.0,17.0684,17.0743,17.0326,17.0445,212000.0
2010-07-06 12:20:00,28.61,28.61,28.54,28.56,130900.0,17.0505,17.0505,17.0088,17.0207,130900.0
2010-07-06 12:30:00,28.56,28.59,28.55,28.58,139500.0,17.0207,17.0386,17.0147,17.0326,139500.0
2010-07-06 12:40:00,28.58,28.58,28.5,28.52,263800.0,17.0326,17.0326,16.9849,16.9969,263800.0
2010-07-06 12:50:00,28.52,28.52,28.45,28.46,185700.0,16.9969,16.9969,16.9551,16.9611,185700.0
2010-07-06 13:00:00,28.47,28.48,28.46,28.48,52700.0,16.9671,16.973,16.9611,16.973,52700.0
2010-07-06 13:10:00,28.47,28.49,28.43,28.45,206100.0,16.9671,16.979,16.9432,16.9551,206100.0
2010-07-06 13:20:00,28.45,28.52,28.41,28.52,295700.0,16.9551,16.9969,16.9313,16.9969,295700.0
2010-07-06 13:30:00,28.52,28.54,28.42,28.42,450200.0,16.9969,17.0088,16.9373,16.9373,450200.0
2010-07-06 13:40:00,28.42,28.45,28.37,28.38,144600.0,16.9373,16.9551,16.9075,16.9134,144600.0
2010-07-06 13:50:00,28.38,28.4,28.33,28.34,159000.0,16.9134,16.9254,16.8836,16.8896,159000.0
2010-07-06 14:00:00,28.34,28.4,28.3,28.31,358100.0,16.8896,16.9254,16.8658,16.8717,358100.0
2010-07-06 14:10:00,28.32,28.36,28.27,28.36,264700.0,16.8777,16.9015,16.8479,16.9015,264700.0
2010-07-06 14:20:00,28.35,28.4,28.33,28.34,578700.0,16.8956,16.9254,16.8836,16.8896,578700.0
2010-07-06 14:30:00,28.35,28.44,28.33,28.44,393900.0,16.8956,16.9492,16.8836,16.9492,393900.0
2010-07-06 14:40:00,28.44,28.44,28.37,28.38,342800.0,16.9492,16.9492,16.9075,16.9134,342800.0
2010-07-06 14:50:00,28.37,28.4,28.33,28.33,83200.0,16.9075,16.9254,16.8836,16.8836,83200.0
2010-07-06 15:00:00,28.33,28.34,28.27,28.3,199300.0,16.8836,16.8896,16.8479,16.8658,199300.0
2010-07-06 15:10:00,28.3,28.34,28.26,28.29,88300.0,16.8658,16.8896,16.8419,16.8598,88300.0
2010-07-06 15:20:00,28.28,28.3,28.23,28.28,115100.0,16.8538,16.8658,16.824,16.8538,115100.0
2010-07-06 15:30:00,28.3,28.36,28.28,28.33,164800.0,16.8658,16.9015,16.8538,16.8836,164800.0
2010-07-06 15:40:00,28.33,28.48,28.33,28.42,370900.0,16.8836,16.973,16.8836,16.9373,370900.0
2010-07-06 15:50:00,28.43,28.5,28.39,28.5,735700.0,16.9432,16.9849,16.9194,16.9849,735700.0
2010-07-07 09:30:00,28.51,28.58,28.49,28.58,100300.0,16.9909,17.0326,16.979,17.0326,100300.0
2010-07-07 09:40:00,28.6,28.66,28.58,28.65,196200.0,17.0445,17.0803,17.0326,17.0743,196200.0
2010-07-07 09:50:00,28.66,28.69,28.65,28.68,255100.0,17.0803,17.0982,17.0743,17.0922,255100.0
2010-07-07 10:00:00,28.67,28.74,28.67,28.72,116000.0,17.0863,17.128,17.0863,17.1161,116000.0
2010-07-07 10:10:00,28.72,28.8,28.72,28.78,197400.0,17.1161,17.1637,17.1161,17.1518,197400.0
2010-07-07 10:20:00,28.79,28.83,28.78,28.83,115100.0,17.1578,17.1816,17.1518,17.1816,115100.0
2010-07-07 10:30:00,28.82,28.9,28.82,28.89,120700.0,17.1757,17.2233,17.1757,17.2174,120700.0
2010-07-07 10:40:00,28.89,28.96,28.88,28.96,192100.0,17.2174,17.2591,17.2114,17.2591,192100.0
2010-07-07 10:50:00,28.96,29.03,28.95,29.02,236500.0,17.2591,17.3008,17.2531,17.2948,236500.0
2010-07-07 11:00:00,29.03,29.03,28.91,28.92,252200.0,17.3008,17.3008,17.2293,17.2353,252200.0
2010-07-07 11:10:00,28.91,29.0,28.91,29.0,168700.0,17.2293,17.2829,17.2293,17.2829,168700.0
2010-07-07 11:20:00,28.99,29.0,28.97,28.98,86900.0,17.277,17.2829,17.2651,17.271,86900.0
2010-07-07 11:30:00,28.98,29.04,28.95,29.03,208400.0,17.271,17.3068,17.2531,17.3008,208400.0
2010-07-07 11:40:00,29.04,29.04,28.91,28.91,111100.0,17.3068,17.3068,17.2293,17.2293,111100.0
2010-07-07 11:50:00,28.9,28.91,28.83,28.87,269100.0,17.2233,17.2293,17.1816,17.2055,269100.0
2010-07-07 12:00:00,28.87,28.92,28.86,28.9,78600.0,17.2055,17.2353,17.1995,17.2233,78600.0
2010-07-07 12:10:00,28.9,28.92,28.89,28.89,55400.0,17.2233,17.2353,17.2174,17.2174,55400.0
2010-07-07 12:20:00,28.89,28.92,28.88,28.92,43800.0,17.2174,17.2353,17.2114,17.2353,43800.0
2010-07-07 12:30:00,28.93,28.96,28.93,28.93,43600.0,17.2412,17.2591,17.2412,17.2412,43600.0
2010-07-07 12:40:00,28.93,28.96,28.91,28.96,39200.0,17.2412,17.2591,17.2293,17.2591,39200.0
2010-07-07 12:50:00,28.96,29.02,28.95,29.0,75400.0,17.2591,17.2948,17.2531,17.2829,75400.0
2010-07-07 13:00:00,29.01,29.03,29.0,29.03,68800.0,17.2889,17.3008,17.2829,17.3008,68800.0
2010-07-07 13:10:00,29.03,29.14,29.02,29.12,223700.0,17.3008,17.3664,17.2948,17.3544,223700.0
2010-07-07 13:20:00,29.13,29.15,29.1,29.15,157000.0,17.3604,17.3723,17.3425,17.3723,157000.0
2010-07-07 13:30:00,29.15,29.15,29.12,29.12,104300.0,17.3723,17.3723,17.3544,17.3544,104300.0
2010-07-07 13:40:00,29.12,29.14,29.1,29.14,26900.0,17.3544,17.3664,17.3425,17.3664,26900.0
2010-07-07 13:50:00,29.14,29.17,29.12,29.16,67200.0,17.3664,17.3842,17.3544,17.3783,67200.0
2010-07-07 14:00:00,29.16,29.19,29.16,29.18,67000.0,17.3783,17.3962,17.3783,17.3902,67000.0
2010-07-07 14:10:00,29.17,29.2,29.17,29.18,52200.0,17.3842,17.4021,17.3842,17.3902,52200.0
2010-07-07 14:20:00,29.18,29.21,29.16,29.21,145300.0,17.3902,17.4081,17.3783,17.4081,145300.0
2010-07-07 14:30:00,29.2,29.21,29.19,29.21,59300.0,17.4021,17.4081,17.3962,17.4081,59300.0
2010-07-07 14:40:00,29.2,29.23,29.2,29.22,92300.0,17.4021,17.42,17.4021,17.414,92300.0
2010-07-07 14:50:00,29.22,29.26,29.21,29.26,98900.0,17.414,17.4379,17.4081,17.4379,98900.0
2010-07-07 15:00:00,29.26,29.26,29.19,29.21,561600.0,17.4379,17.4379,17.3962,17.4081,561600.0
2010-07-07 15:10:00,29.21,29.27,29.21,29.27,153100.0,17.4081,17.4438,17.4081,17.4438,153100.0
2010-07-07 15:20:00,29.27,29.3,29.25,29.29,135100.0,17.4438,17.4617,17.4319,17.4558,135100.0
2010-07-07 15:30:00,29.29,29.31,29.28,29.28,328400.0,17.4558,17.4677,17.4498,17.4498,328400.0
2010-07-07 15:40:00,29.28,29.37,29.27,29.36,511500.0,17.4498,17.5034,17.4438,17.4975,511500.0
2010-07-07 15:50:00,29.35,29.41,29.34,29.37,1146500.0,17.4915,17.5273,17.4856,17.5034,1146500.0
2010-07-08 09:30:00,29.46,29.56,29.46,29.53,306100.0,17.5571,17.6167,17.5571,17.5988,306100.0
2010-07-08 09:40:00,29.53,29.53,29.48,29.49,301900.0,17.5988,17.5988,17.569,17.575,301900.0
2010-07-08 09:50:00,29.49,29.52,29.49,29.51,220300.0,17.575,17.5928,17.575,17.5869,220300.0
2010-07-08 10:00:00,29.51,29.57,29.51,29.52,317000.0,17.5869,17.6226,17.5869,17.5928,317000.0
2010-07-08 10:10:00,29.51,29.54,29.49,29.53,154900.0,17.5869,17.6047,17.575,17.5988,154900.0
2010-07-08 10:20:00,29.53,29.54,29.49,29.51,76500.0,17.5988,17.6047,17.575,17.5869,76500.0
2010-07-08 10:30:00,29.5,29.5,29.45,29.45,57900.0,17.5809,17.5809,17.5511,17.5511,57900.0
2010-07-08 10:40:00,29.45,29.45,29.36,29.38,148400.0,17.5511,17.5511,17.4975,17.5094,148400.0
2010-07-08 10:50:00,29.38,29.45,29.36,29.45,62400.0,17.5094,17.5511,17.4975,17.5511,62400.0
2010-07-08 11:00:00,29.44,29.49,29.44,29.47,145100.0,17.5452,17.575,17.5452,17.563,145100.0
2010-07-08 11:10:00,29.46,29.51,29.46,29.51,98400.0,17.5571,17.5869,17.5571,17.5869,98400.0
2010-07-08 11:20:00,29.51,29.52,29.48,29.48,57900.0,17.5869,17.5928,17.569,17.569,57900.0
2010-07-08 11:30:00,29.49,29.54,29.48,29.49,92300.0,17.575,17.6047,17.569,17.575,92300.0
2010-07-08 11:40:00,29.49,29.54,29.45,29.53,104900.0,17.575,17.6047,17.5511,17.5988,104900.0
2010-07-08 11:50:00,29.52,29.52,29.46,29.46,262200.0,17.5928,17.5928,17.5571,17.5571,262200.0
2010-07-08 12:00:00,29.45,29.49,29.43,29.46,204200.0,17.5511,17.575,17.5392,17.5571,204200.0
2010-07-08 12:10:00,29.45,29.47,29.39,29.4,206400.0,17.5511,17.563,17.5154,17.5213,206400.0
2010-07-08 12:20:00,29.4,29.41,29.37,29.38,50900.0,17.5213,17.5273,17.5034,17.5094,50900.0
2010-07-08 12:30:00,29.38,29.4,29.37,29.39,32400.0,17.5094,17.5213,17.5034,17.5154,32400.0
2010-07-08 12:40:00,29.39,29.39,29.37,29.39,19300.0,17.5154,17.5154,17.5034,17.5154,19300.0
2010-07-08 12:50:00,29.38,29.4,29.37,29.39,38000.0,17.5094,17.5213,17.5034,17.5154,38000.0
2010-07-08 13:00:00,29.39,29.43,29.38,29.42,499900.0,17.5154,17.5392,17.5094,17.5332,499900.0
2010-07-08 13:10:00,29.43,29.46,29.38,29.45,195800.0,17.5392,17.5571,17.5094,17.5511,195800.0
2010-07-08 13:20:00,29.46,29.46,29.42,29.43,41600.0,17.5571,17.5571,17.5332,17.5392,41600.0
2010-07-08 13:30:00,29.42,29.44,29.39,29.4,29100.0,17.5332,17.5452,17.5154,17.5213,29100.0
2010-07-08 13:40:00,29.4,29.44,29.39,29.44,29500.0,17.5213,17.5452,17.5154,17.5452,29500.0
2010-07-08 13:50:00,29.44,29.45,29.41,29.44,42800.0,17.5452,17.5511,17.5273,17.5452,42800.0
2010-07-08 14:00:00,29.44,29.45,29.42,29.42,36900.0,17.5452,17.5511,17.5332,17.5332,36900.0
2010-07-08 14:10:00,29.42,29.42,29.36,29.39,171300.0,17.5332,17.5332,17.4975,17.5154,171300.0
2010-07-08 14:20:00,29.4,29.4,29.36,29.4,44600.0,17.5213,17.5213,17.4975,17.5213,44600.0
2010-07-08 14:30:00,29.4,29.46,29.4,29.43,57500.0,17.5213,17.5571,17.5213,17.5392,57500.0
2010-07-08 14:40:00,29.44,29.47,29.43,29.47,47500.0,17.5452,17.563,17.5392,17.563,47500.0
2010-07-08 14:50:00,29.47,29.51,29.46,29.49,59800.0,17.563,17.5869,17.5571,17.575,59800.0
2010-07-08 15:00:00,29.49,29.5,29.43,29.43,120100.0,17.575,17.5809,17.5392,17.5392,120100.0
2010-07-08 15:10:00,29.43,29.46,29.4,29.46,103700.0,17.5392,17.5571,17.5213,17.5571,103700.0
2010-07-08 15:20:00,29.45,29.52,29.45,29.51,63900.0,17.5511,17.5928,17.5511,17.5869,63900.0
2010-07-08 15:30:00,29.51,29.6,29.51,29.6,314400.0,17.5869,17.6405,17.5869,17.6405,314400.0
2010-07-08 15:40:00,29.6,29.64,29.58,29.58,570300.0,17.6405,17.6643,17.6286,17.6286,570300.0
2010-07-08 15:50:00,29.58,29.63,29.56,29.61,942900.0,17.6286,17.6584,17.6167,17.6465,942900.0
2010-07-09 09:30:00,29.55,29.58,29.49,29.55,76700.0,17.6107,17.6286,17.575,17.6107,76700.0
2010-07-09 09:40:00,29.55,29.64,29.55,29.58,320800.0,17.6107,17.6643,17.6107,17.6286,320800.0
2010-07-09 09:50:00,29.59,29.6,29.57,29.58,34800.0,17.6345,17.6405,17.6226,17.6286,34800.0
2010-07-09 10:00:00,29.58,29.65,29.58,29.6,107100.0,17.6286,17.6703,17.6286,17.6405,107100.0
2010-07-09 10:10:00,29.6,29.6,29.54,29.55,74100.0,17.6405,17.6405,17.6047,17.6107,74100.0
2010-07-09 10:20:00,29.54,29.58,29.54,29.58,87600.0,17.6047,17.6286,17.6047,17.6286,87600.0
2010-07-09 10:30:00,29.58,29.64,29.57,29.6,89100.0,17.6286,17.6643,17.6226,17.6405,89100.0
2010-07-09 10:40:00,29.6,29.6,29.51,29.52,96600.0,17.6405,17.6405,17.5869,17.5928,96600.0
2010-07-09 10:50:00,29.52,29.56,29.52,29.52,53000.0,17.5928,17.6167,17.5928,17.5928,53000.0
2010-07-09 11:00:00,29.53,29.54,29.47,29.47,64000.0,17.5988,17.6047,17.563,17.563,64000.0
2010-07-09 11:10:00,29.48,29.5,29.47,29.49,83000.0,17.569,17.5809,17.563,17.575,83000.0
2010-07-09 11:20:00,29.49,29.5,29.46,29.5,61200.0,17.575,17.5809,17.5571,17.5809,61200.0
2010-07-09 11:30:00,29.5,29.54,29.49,29.54,203100.0,17.5809,17.6047,17.575,17.6047,203100.0
2010-07-09 11:40:00,29.54,29.59,29.54,29.57,92400.0,17.6047,17.6345,17.6047,17.6226,92400.0
2010-07-09 11:50:00,29.56,29.6,29.56,29.58,36300.0,17.6167,17.6405,17.6167,17.6286,36300.0
2010-07-09 12:00:00,29.58,29.64,29.57,29.64,27300.0,17.6286,17.6643,17.6226,17.6643,27300.0
2010-07-09 12:10:00,29.63,29.67,29.63,29.66,40700.0,17.6584,17.6822,17.6584,17.6763,40700.0
2010-07-09 12:20:00,29.67,29.69,29.65,29.67,100100.0,17.6822,17.6941,17.6703,17.6822,100100.0
2010-07-09 12:30:00,29.66,29.68,29.62,29.68,168600.0,17.6763,17.6882,17.6524,17.6882,168600.0
2010-07-09 12:40:00,29.68,29.71,29.67,29.7,48300.0,17.6882,17.7061,17.6822,17.7001,48300.0
2010-07-09 12:50:00,29.7,29.73,29.69,29.72,45100.0,17.7001,17.718,17.6941,17.712,45100.0
2010-07-09 13:00:00,29.73,29.73,29.71,29.73,204800.0,17.718,17.718,17.7061,17.718,204800.0
2010-07-09 13:10:00,29.73,29.73,29.68,29.7,177700.0,17.718,17.718,17.6882,17.7001,177700.0
2010-07-09 13:20:00,29.7,29.7,29.67,29.7,68200.0,17.7001,17.7001,17.6822,17.7001,68200.0
2010-07-09 13:30:00,29.7,29.72,29.69,29.7,39500.0,17.7001,17.712,17.6941,17.7001,39500.0
2010-07-09 13:40:00,29.7,29.71,29.67,29.7,67700.0,17.7001,17.7061,17.6822,17.7001,67700.0
2010-07-09 13:50:00,29.7,29.73,29.7,29.72,231000.0,17.7001,17.718,17.7001,17.712,231000.0
2010-07-09 14:00:00,29.71,29.73,29.69,29.69,76800.0,17.7061,17.718,17.6941,17.6941,76800.0
2010-07-09 14:10:00,29.68,29.68,29.66,29.68,100500.0,17.6882,17.6882,17.6763,17.6882,100500.0
2010-07-09 14:20:00,29.69,29.72,29.67,29.71,617700.0,17.6941,17.712,17.6822,17.7061,617700.0
2010-07-09 14:30:00,29.71,29.73,29.7,29.71,77300.0,17.7061,17.718,17.7001,17.7061,77300.0
2010-07-09 14:40:00,29.71,29.75,29.71,29.74,68600.0,17.7061,17.7299,17.7061,17.7239,68600.0
2010-07-09 14:50:00,29.74,29.81,29.74,29.8,303000.0,17.7239,17.7657,17.7239,17.7597,303000.0
2010-07-09 15:00:00,29.8,29.81,29.78,29.78,48000.0,17.7597,17.7657,17.7478,17.7478,48000.0
2010-07-09 15:10:00,29.78,29.8,29.74,29.74,312300.0,17.7478,17.7597,17.7239,17.7239,312300.0
2010-07-09 15:20:00,29.75,29.77,29.72,29.73,450600.0,17.7299,17.7418,17.712,17.718,450600.0
2010-07-09 15:30:00,29.74,29.76,29.73,29.75,139800.0,17.7239,17.7359,17.718,17.7299,139800.0
2010-07-09 15:40:00,29.75,29.81,29.75,29.81,332400.0,17.7299,17.7657,17.7299,17.7657,332400.0
2010-07-09 15:50:00,29.81,29.84,29.79,29.8,974200.0,17.7657,17.7835,17.7537,17.7597,974200.0
2010-07-12 09:30:00,29.76,29.76,29.63,29.71,224000.0,17.7359,17.7359,17.6584,17.7061,224000.0
2010-07-12 09:40:00,29.72,29.77,29.66,29.66,85500.0,17.712,17.7418,17.6763,17.6763,85500.0
2010-07-12 09:50:00,29.66,29.78,29.66,29.78,66400.0,17.6763,17.7478,17.6763,17.7478,66400.0
2010-07-12 10:00:00,29.78,29.82,29.77,29.79,45000.0,17.7478,17.7716,17.7418,17.7537,45000.0
2010-07-12 10:10:00,29.8,29.8,29.77,29.77,49800.0,17.7597,17.7597,17.7418,17.7418,49800.0
2010-07-12 10:20:00,29.78,29.81,29.76,29.8,39900.0,17.7478,17.7657,17.7359,17.7597,39900.0
2010-07-12 10:30:00,29.79,29.85,29.78,29.84,67000.0,17.7537,17.7895,17.7478,17.7835,67000.0
2010-07-12 10:40:00,29.85,29.86,29.8,29.8,68400.0,17.7895,17.7955,17.7597,17.7597,68400.0
2010-07-12 10:50:00,29.79,29.8,29.74,29.75,86400.0,17.7537,17.7597,17.7239,17.7299,86400.0
2010-07-12 11:00:00,29.75,29.75,29.66,29.67,257300.0,17.7299,17.7299,17.6763,17.6822,257300.0
2010-07-12 11:10:00,29.67,29.7,29.66,29.7,78700.0,17.6822,17.7001,17.6763,17.7001,78700.0
2010-07-12 11:20:00,29.7,29.76,29.69,29.75,213300.0,17.7001,17.7359,17.6941,17.7299,213300.0
2010-07-12 11:30:00,29.75,29.76,29.72,29.72,102300.0,17.7299,17.7359,17.712,17.712,102300.0
2010-07-12 11:40:00,29.72,29.76,29.72,29.75,80900.0,17.712,17.7359,17.712,17.7299,80900.0
2010-07-12 11:50:00,29.75,29.88,29.74,29.87,141200.0,17.7299,17.8074,17.7239,17.8014,141200.0
2010-07-12 12:00:00,29.87,29.92,29.87,29.91,56100.0,17.8014,17.8312,17.8014,17.8253,56100.0
2010-07-12 12:10:00,29.91,29.92,29.89,29.91,63700.0,17.8253,17.8312,17.8133,17.8253,63700.0
2010-07-12 12:20:00,29.9,29.91,29.85,29.88,196900.0,17.8193,17.8253,17.7895,17.8074,196900.0
2010-07-12 12:30:00,29.87,29.9,29.86,29.89,20900.0,17.8014,17.8193,17.7955,17.8133,20900.0
2010-07-12 12:40:00,29.89,29.89,29.85,29.86,71300.0,17.8133,17.8133,17.7895,17.7955,71300.0
2010-07-12 12:50:00,29.85,29.87,29.84,29.84,114300.0,17.7895,17.8014,17.7835,17.7835,114300.0
2010-07-12 13:00:00,29.83,29.84,29.79,29.8,37300.0,17.7776,17.7835,17.7537,17.7597,37300.0
2010-07-12 13:10:00,29.8,29.9,29.8,29.87,177300.0,17.7597,17.8193,17.7597,17.8014,177300.0
2010-07-12 13:20:00,29.87,29.87,29.85,29.86,16400.0,17.8014,17.8014,17.7895,17.7955,16400.0
2010-07-12 13:30:00,29.86,29.86,29.83,29.84,54100.0,17.7955,17.7955,17.7776,17.7835,54100.0
2010-07-12 13:40:00,29.85,29.88,29.84,29.88,40100.0,17.7895,17.8074,17.7835,17.8074,40100.0
2010-07-12 13:50:00,29.88,29.92,29.88,29.89,139600.0,17.8074,17.8312,17.8074,17.8133,139600.0
2010-07-12 14:00:00,29.89,29.91,29.87,29.87,35900.0,17.8133,17.8253,17.8014,17.8014,35900.0
2010-07-12 14:10:00,29.88,29.89,29.83,29.83,119200.0,17.8074,17.8133,17.7776,17.7776,119200.0
2010-07-12 14:20:00,29.83,29.84,29.81,29.82,39800.0,17.7776,17.7835,17.7657,17.7716,39800.0
2010-07-12 14:30:00,29.82,29.84,29.8,29.84,51100.0,17.7716,17.7835,17.7597,17.7835,51100.0
2010-07-12 14:40:00,29.83,29.9,29.83,29.88,110500.0,17.7776,17.8193,17.7776,17.8074,110500.0
2010-07-12 14:50:00,29.89,29.89,29.85,29.86,50400.0,17.8133,17.8133,17.7895,17.7955,50400.0
2010-07-12 15:00:00,29.86,29.86,29.8,29.82,152900.0,17.7955,17.7955,17.7597,17.7716,152900.0
2010-07-12 15:10:00,29.82,29.86,29.81,29.86,56500.0,17.7716,17.7955,17.7657,17.7955,56500.0
2010-07-12 15:20:00,29.86,29.88,29.86,29.88,22100.0,17.7955,17.8074,17.7955,17.8074,22100.0
2010-07-12 15:30:00,29.88,29.89,29.86,29.89,32800.0,17.8074,17.8133,17.7955,17.8133,32800.0
2010-07-12 15:40:00,29.9,29.9,29.87,29.87,243000.0,17.8193,17.8193,17.8014,17.8014,243000.0
2010-07-12 15:50:00,29.87,29.92,29.87,29.9,553700.0,17.8014,17.8312,17.8014,17.8193,553700.0
2010-07-13 09:30:00,30.1,30.16,30.04,30.16,588000.0,17.9385,17.9742,17.9027,17.9742,588000.0
2010-07-13 09:40:00,30.16,30.17,30.07,30.08,398100.0,17.9742,17.9802,17.9206,17.9266,398100.0
2010-07-13 09:50:00,30.08,30.09,30.06,30.08,97500.0,17.9266,17.9325,17.9146,17.9266,97500.0
2010-07-13 10:00:00,30.07,30.19,30.07,30.15,156000.0,17.9206,17.9921,17.9206,17.9683,156000.0
2010-07-13 10:10:00,30.15,30.16,30.13,30.15,126400.0,17.9683,17.9742,17.9564,17.9683,126400.0
2010-07-13 10:20:00,30.15,30.16,30.11,30.12,47400.0,17.9683,17.9742,17.9444,17.9504,47400.0
2010-07-13 10:30:00,30.12,30.12,29.95,29.96,515700.0,17.9504,17.9504,17.8491,17.8551,515700.0
2010-07-13 10:40:00,29.96,29.99,29.93,29.99,192900.0,17.8551,17.8729,17.8372,17.8729,192900.0
2010-07-13 10:50:00,29.99,30.09,29.98,30.06,104100.0,17.8729,17.9325,17.867,17.9146,104100.0
2010-07-13 11:00:00,30.06,30.06,30.03,30.05,135600.0,17.9146,17.9146,17.8968,17.9087,135600.0
2010-07-13 11:10:00,30.05,30.05,30.02,30.02,95300.0,17.9087,17.9087,17.8908,17.8908,95300.0
2010-07-13 11:20:00,30.02,30.02,29.97,30.0,137700.0,17.8908,17.8908,17.861,17.8789,137700.0
2010-07-13 11:30:00,29.99,30.11,29.99,30.11,58100.0,17.8729,17.9444,17.8729,17.9444,58100.0
2010-07-13 11:40:00,30.11,30.13,30.11,30.13,28800.0,17.9444,17.9564,17.9444,17.9564,28800.0
2010-07-13 11:50:00,30.13,30.15,30.07,30.08,55900.0,17.9564,17.9683,17.9206,17.9266,55900.0
2010-07-13 12:00:00,30.09,30.12,30.08,30.12,66900.0,17.9325,17.9504,17.9266,17.9504,66900.0
2010-07-13 12:10:00,30.11,30.12,30.08,30.09,32400.0,17.9444,17.9504,17.9266,17.9325,32400.0
2010-07-13 12:20:00,30.09,30.09,30.04,30.07,137600.0,17.9325,17.9325,17.9027,17.9206,137600.0
2010-07-13 12:30:00,30.07,30.09,30.07,30.08,178300.0,17.9206,17.9325,17.9206,17.9266,178300.0
2010-07-13 12:40:00,30.07,30.07,29.99,30.0,35700.0,17.9206,17.9206,17.8729,17.8789,35700.0
2010-07-13 12:50:00,30.01,30.01,29.98,29.98,112400.0,17.8849,17.8849,17.867,17.867,112400.0
2010-07-13 13:00:00,29.98,30.03,29.98,30.03,14000.0,17.867,17.8968,17.867,17.8968,14000.0
2010-07-13 13:10:00,30.02,30.02,29.93,29.94,110600.0,17.8908,17.8908,17.8372,17.8431,110600.0
2010-07-13 13:20:00,29.93,29.93,29.89,29.89,50900.0,17.8372,17.8372,17.8133,17.8133,50900.0
2010-07-13 13:30:00,29.9,29.93,29.89,29.93,120300.0,17.8193,17.8372,17.8133,17.8372,120300.0
2010-07-13 13:40:00,29.92,29.93,29.86,29.87,72600.0,17.8312,17.8372,17.7955,17.8014,72600.0
2010-07-13 13:50:00,29.86,29.87,29.83,29.85,73300.0,17.7955,17.8014,17.7776,17.7895,73300.0
2010-07-13 14:00:00,29.85,29.9,29.84,29.9,212300.0,17.7895,17.8193,17.7835,17.8193,212300.0
2010-07-13 14:10:00,29.89,29.91,29.88,29.9,83000.0,17.8133,17.8253,17.8074,17.8193,83000.0
2010-07-13 14:20:00,29.9,29.92,29.87,29.91,64700.0,17.8193,17.8312,17.8014,17.8253,64700.0
2010-07-13 14:30:00,29.91,30.0,29.91,30.0,96100.0,17.8253,17.8789,17.8253,17.8789,96100.0
2010-07-13 14:40:00,30.0,30.02,29.98,30.0,93800.0,17.8789,17.8908,17.867,17.8789,93800.0
2010-07-13 14:50:00,30.0,30.05,29.99,30.04,44400.0,17.8789,17.9087,17.8729,17.9027,44400.0
2010-07-13 15:00:00,30.05,30.05,29.98,29.98,110700.0,17.9087,17.9087,17.867,17.867,110700.0
2010-07-13 15:10:00,29.98,30.0,29.96,29.98,133700.0,17.867,17.8789,17.8551,17.867,133700.0
2010-07-13 15:20:00,29.98,30.04,29.98,30.03,875300.0,17.867,17.9027,17.867,17.8968,875300.0
2010-07-13 15:30:00,30.04,30.05,30.01,30.05,121300.0,17.9027,17.9087,17.8849,17.9087,121300.0
2010-07-13 15:40:00,30.06,30.09,30.05,30.06,196500.0,17.9146,17.9325,17.9087,17.9146,196500.0
2010-07-13 15:50:00,30.07,30.08,30.0,30.02,990300.0,17.9206,17.9266,17.8789,17.8908,990300.0
2010-07-14 09:30:00,29.83,29.95,29.78,29.79,261900.0,17.7776,17.8491,17.7478,17.7537,261900.0
2010-07-14 09:40:00,29.8,29.87,29.79,29.86,270300.0,17.7597,17.8014,17.7537,17.7955,270300.0
2010-07-14 09:50:00,29.87,29.88,29.78,29.79,198400.0,17.8014,17.8074,17.7478,17.7537,198400.0
2010-07-14 10:00:00,29.78,29.78,29.71,29.75,206500.0,17.7478,17.7478,17.7061,17.7299,206500.0
2010-07-14 10:10:00,29.75,29.78,29.74,29.76,49700.0,17.7299,17.7478,17.7239,17.7359,49700.0
2010-07-14 10:20:00,29.76,29.83,29.76,29.82,109600.0,17.7359,17.7776,17.7359,17.7716,109600.0
2010-07-14 10:30:00,29.83,29.88,29.83,29.85,102300.0,17.7776,17.8074,17.7776,17.7895,102300.0
2010-07-14 10:40:00,29.85,29.97,29.85,29.96,427300.0,17.7895,17.861,17.7895,17.8551,427300.0
2010-07-14 10:50:00,29.96,29.97,29.91,29.93,70300.0,17.8551,17.861,17.8253,17.8372,70300.0
2010-07-14 11:00:00,29.94,29.99,29.92,29.95,82100.0,17.8431,17.8729,17.8312,17.8491,82100.0
2010-07-14 11:10:00,29.95,30.01,29.94,30.01,287200.0,17.8491,17.8849,17.8431,17.8849,287200.0
2010-07-14 11:20:00,30.02,30.02,29.99,30.01,67900.0,17.8908,17.8908,17.8729,17.8849,67900.0
2010-07-14 11:30:00,30.01,30.02,29.98,29.99,50900.0,17.8849,17.8908,17.867,17.8729,50900.0
2010-07-14 11:40:00,29.99,30.05,29.98,30.03,61400.0,17.8729,17.9087,17.867,17.8968,61400.0
2010-07-14 11:50:00,30.04,30.05,30.03,30.03,61900.0,17.9027,17.9087,17.8968,17.8968,61900.0
2010-07-14 12:00:00,30.03,30.03,29.99,29.99,90000.0,17.8968,17.8968,17.8729,17.8729,90000.0
2010-07-14 12:10:00,29.98,29.99,29.97,29.99,50600.0,17.867,17.8729,17.861,17.8729,50600.0
2010-07-14 12:20:00,29.99,30.02,29.99,30.02,42600.0,17.8729,17.8908,17.8729,17.8908,42600.0
2010-07-14 12:30:00,30.01,30.03,30.01,30.01,20300.0,17.8849,17.8968,17.8849,17.8849,20300.0
2010-07-14 12:40:00,30.02,30.02,30.0,30.01,57600.0,17.8908,17.8908,17.8789,17.8849,57600.0
2010-07-14 12:50:00,30.01,30.01,29.95,29.96,26300.0,17.8849,17.8849,17.8491,17.8551,26300.0
2010-07-14 13:00:00,29.96,29.97,29.91,29.91,44400.0,17.8551,17.861,17.8253,17.8253,44400.0
2010-07-14 13:10:00,29.92,29.93,29.9,29.93,63400.0,17.8312,17.8372,17.8193,17.8372,63400.0
2010-07-14 13:20:00,29.92,29.94,29.92,29.94,251700.0,17.8312,17.8431,17.8312,17.8431,251700.0
2010-07-14 13:30:00,29.94,29.96,29.94,29.95,57700.0,17.8431,17.8551,17.8431,17.8491,57700.0
2010-07-14 13:40:00,29.96,29.96,29.92,29.92,81100.0,17.8551,17.8551,17.8312,17.8312,81100.0
2010-07-14 13:50:00,29.92,29.93,29.88,29.88,128100.0,17.8312,17.8372,17.8074,17.8074,128100.0
2010-07-14 14:00:00,29.87,29.9,29.83,29.85,499800.0,17.8014,17.8193,17.7776,17.7895,499800.0
2010-07-14 14:10:00,29.85,29.87,29.83,29.85,184900.0,17.7895,17.8014,17.7776,17.7895,184900.0
2010-07-14 14:20:00,29.86,29.87,29.83,29.84,218200.0,17.7955,17.8014,17.7776,17.7835,218200.0
2010-07-14 14:30:00,29.84,29.86,29.83,29.85,167300.0,17.7835,17.7955,17.7776,17.7895,167300.0
2010-07-14 14:40:00,29.85,29.9,29.85,29.89,211000.0,17.7895,17.8193,17.7895,17.8133,211000.0
2010-07-14 14:50:00,29.9,29.92,29.86,29.89,193500.0,17.8193,17.8312,17.7955,17.8133,193500.0
2010-07-14 15:00:00,29.9,29.92,29.89,29.9,319900.0,17.8193,17.8312,17.8133,17.8193,319900.0
2010-07-14 15:10:00,29.9,29.9,29.85,29.88,83400.0,17.8193,17.8193,17.7895,17.8074,83400.0
2010-07-14 15:20:00,29.89,29.93,29.88,29.9,85600.0,17.8133,17.8372,17.8074,17.8193,85600.0
2010-07-14 15:30:00,29.89,29.92,29.87,29.88,80000.0,17.8133,17.8312,17.8014,17.8074,80000.0
2010-07-14 15:40:00,29.87,29.93,29.84,29.93,239600.0,17.8014,17.8372,17.7835,17.8372,239600.0
2010-07-14 15:50:00,29.93,30.03,29.86,30.02,593900.0,17.8372,17.8968,17.7955,17.8908,593900.0
2010-07-15 09:30:00,30.0,30.06,29.95,30.03,95700.0,17.8789,17.9146,17.8491,17.8968,95700.0
2010-07-15 09:40:00,30.01,30.08,30.0,30.08,131500.0,17.8849,17.9266,17.8789,17.9266,131500.0
2010-07-15 09:50:00,30.08,30.09,30.0,30.08,387600.0,17.9266,17.9325,17.8789,17.9266,387600.0
2010-07-15 10:00:00,30.07,30.07,29.88,29.9,464700.0,17.9206,17.9206,17.8074,17.8193,464700.0
2010-07-15 10:10:00,29.91,29.91,29.82,29.83,169400.0,17.8253,17.8253,17.7716,17.7776,169400.0
2010-07-15 10:20:00,29.83,29.9,29.81,29.9,339800.0,17.7776,17.8193,17.7657,17.8193,339800.0
2010-07-15 10:30:00,29.9,29.97,29.9,29.96,215800.0,17.8193,17.861,17.8193,17.8551,215800.0
2010-07-15 10:40:00,29.97,29.99,29.92,29.95,259000.0,17.861,17.8729,17.8312,17.8491,259000.0
2010-07-15 10:50:00,29.94,29.97,29.94,29.95,93600.0,17.8431,17.861,17.8431,17.8491,93600.0
2010-07-15 11:00:00,29.95,29.98,29.95,29.96,84300.0,17.8491,17.867,17.8491,17.8551,84300.0
2010-07-15 11:10:00,29.97,29.97,29.93,29.93,61300.0,17.861,17.861,17.8372,17.8372,61300.0
2010-07-15 11:20:00,29.93,29.97,29.93,29.96,111500.0,17.8372,17.861,17.8372,17.8551,111500.0
2010-07-15 11:30:00,29.96,29.98,29.95,29.95,76700.0,17.8551,17.867,17.8491,17.8491,76700.0
2010-07-15 11:40:00,29.94,29.94,29.88,29.88,40500.0,17.8431,17.8431,17.8074,17.8074,40500.0
2010-07-15 11:50:00,29.88,29.92,29.88,29.88,183100.0,17.8074,17.8312,17.8074,17.8074,183100.0
2010-07-15 12:00:00,29.88,29.89,29.86,29.88,84400.0,17.8074,17.8133,17.7955,17.8074,84400.0
2010-07-15 12:10:00,29.88,29.91,29.88,29.91,40400.0,17.8074,17.8253,17.8074,17.8253,40400.0
2010-07-15 12:20:00,29.91,29.91,29.89,29.9,51000.0,17.8253,17.8253,17.8133,17.8193,51000.0
2010-07-15 12:30:00,29.9,29.93,29.9,29.93,27600.0,17.8193,17.8372,17.8193,17.8372,27600.0
2010-07-15 12:40:00,29.94,29.98,29.93,29.98,30400.0,17.8431,17.867,17.8372,17.867,30400.0
2010-07-15 12:50:00,29.98,30.04,29.98,30.02,180900.0,17.867,17.9027,17.867,17.8908,180900.0
2010-07-15 13:00:00,30.03,30.06,30.02,30.05,66700.0,17.8968,17.9146,17.8908,17.9087,66700.0
2010-07-15 13:10:00,30.06,30.09,30.05,30.08,87800.0,17.9146,17.9325,17.9087,17.9266,87800.0
2010-07-15 13:20:00,30.09,30.14,30.08,30.13,231300.0,17.9325,17.9623,17.9266,17.9564,231300.0
2010-07-15 13:30:00,30.13,30.14,30.09,30.1,95200.0,17.9564,17.9623,17.9325,17.9385,95200.0
2010-07-15 13:40:00,30.11,30.11,30.09,30.11,50600.0,17.9444,17.9444,17.9325,17.9444,50600.0
2010-07-15 13:50:00,30.11,30.12,30.08,30.12,148600.0,17.9444,17.9504,17.9266,17.9504,148600.0
2010-07-15 14:00:00,30.12,30.16,30.11,30.12,202100.0,17.9504,17.9742,17.9444,17.9504,202100.0
2010-07-15 14:10:00,30.13,30.14,30.11,30.13,106400.0,17.9564,17.9623,17.9444,17.9564,106400.0
2010-07-15 14:20:00,30.13,30.17,30.1,30.16,103200.0,17.9564,17.9802,17.9385,17.9742,103200.0
2010-07-15 14:30:00,30.16,30.18,30.11,30.13,90300.0,17.9742,17.9862,17.9444,17.9564,90300.0
2010-07-15 14:40:00,30.12,30.12,30.07,30.09,200800.0,17.9504,17.9504,17.9206,17.9325,200800.0
2010-07-15 14:50:00,30.09,30.13,30.07,30.07,353600.0,17.9325,17.9564,17.9206,17.9206,353600.0
2010-07-15 15:00:00,30.07,30.09,30.03,30.04,155800.0,17.9206,17.9325,17.8968,17.9027,155800.0
2010-07-15 15:10:00,30.03,30.03,29.97,29.98,148100.0,17.8968,17.8968,17.861,17.867,148100.0
2010-07-15 15:20:00,29.97,30.03,29.96,30.03,223700.0,17.861,17.8968,17.8551,17.8968,223700.0
2010-07-15 15:30:00,30.04,30.15,30.04,30.14,277100.0,17.9027,17.9683,17.9027,17.9623,277100.0
2010-07-15 15:40:00,30.14,30.22,30.12,30.19,441900.0,17.9623,18.01,17.9504,17.9921,441900.0
2010-07-15 15:50:00,30.2,30.29,30.19,30.19,1497100.0,17.9981,18.0517,17.9921,17.9921,1497100.0
2010-07-16 09:30:00,30.08,30.16,30.0,30.16,110200.0,17.9266,17.9742,17.8789,17.9742,110200.0
2010-07-16 09:40:00,30.17,30.18,30.03,30.03,61500.0,17.9802,17.9862,17.8968,17.8968,61500.0
2010-07-16 09:50:00,30.04,30.05,29.8,29.91,491600.0,17.9027,17.9087,17.7597,17.8253,491600.0
2010-07-16 10:00:00,29.9,30.02,29.85,29.85,477900.0,17.8193,17.8908,17.7895,17.7895,477900.0
2010-07-16 10:10:00,29.85,29.97,29.82,29.94,371100.0,17.7895,17.861,17.7716,17.8431,371100.0
2010-07-16 10:20:00,29.94,29.96,29.92,29.95,293800.0,17.8431,17.8551,17.8312,17.8491,293800.0
2010-07-16 10:30:00,29.95,29.97,29.93,29.95,60100.0,17.8491,17.861,17.8372,17.8491,60100.0
2010-07-16 10:40:00,29.95,30.0,29.94,29.98,136100.0,17.8491,17.8789,17.8431,17.867,136100.0
2010-07-16 10:50:00,29.97,30.05,29.97,30.05,88500.0,17.861,17.9087,17.861,17.9087,88500.0
2010-07-16 11:00:00,30.05,30.06,29.97,29.98,244500.0,17.9087,17.9146,17.861,17.867,244500.0
2010-07-16 11:10:00,29.98,30.0,29.96,29.98,83100.0,17.867,17.8789,17.8551,17.867,83100.0
2010-07-16 11:20:00,29.98,29.98,29.85,29.94,372900.0,17.867,17.867,17.7895,17.8431,372900.0
2010-07-16 11:30:00,29.94,29.95,29.86,29.92,288100.0,17.8431,17.8491,17.7955,17.8312,288100.0
2010-07-16 11:40:00,29.91,29.96,29.9,29.92,347100.0,17.8253,17.8551,17.8193,17.8312,347100.0
2010-07-16 11:50:00,29.92,29.98,29.92,29.94,307800.0,17.8312,17.867,17.8312,17.8431,307800.0
2010-07-16 12:00:00,29.93,29.94,29.91,29.93,82700.0,17.8372,17.8431,17.8253,17.8372,82700.0
2010-07-16 12:10:00,29.93,29.96,29.85,29.85,145600.0,17.8372,17.8551,17.7895,17.7895,145600.0
2010-07-16 12:20:00,29.85,29.88,29.84,29.88,161900.0,17.7895,17.8074,17.7835,17.8074,161900.0
2010-07-16 12:30:00,29.88,29.88,29.81,29.82,52500.0,17.8074,17.8074,17.7657,17.7716,52500.0
2010-07-16 12:40:00,29.83,29.87,29.83,29.86,29600.0,17.7776,17.8014,17.7776,17.7955,29600.0
2010-07-16 12:50:00,29.86,29.86,29.8,29.83,137300.0,17.7955,17.7955,17.7597,17.7776,137300.0
2010-07-16 13:00:00,29.83,29.91,29.83,29.9,39400.0,17.7776,17.8253,17.7776,17.8193,39400.0
2010-07-16 13:10:00,29.9,29.91,29.89,29.9,71000.0,17.8193,17.8253,17.8133,17.8193,71000.0
2010-07-16 13:20:00,29.89,29.89,29.84,29.85,96300.0,17.8133,17.8133,17.7835,17.7895,96300.0
2010-07-16 13:30:00,29.84,29.9,29.84,29.88,160500.0,17.7835,17.8193,17.7835,17.8074,160500.0
2010-07-16 13:40:00,29.89,29.89,29.81,29.86,224700.0,17.8133,17.8133,17.7657,17.7955,224700.0
2010-07-16 13:50:00,29.86,29.87,29.82,29.85,67900.0,17.7955,17.8014,17.7716,17.7895,67900.0
2010-07-16 14:00:00,29.85,29.89,29.84,29.88,119800.0,17.7895,17.8133,17.7835,17.8074,119800.0
2010-07-16 14:10:00,29.88,29.89,29.82,29.82,67100.0,17.8074,17.8133,17.7716,17.7716,67100.0
2010-07-16 14:20:00,29.82,29.85,29.81,29.82,164700.0,17.7716,17.7895,17.7657,17.7716,164700.0
2010-07-16 14:30:00,29.82,29.83,29.78,29.8,80500.0,17.7716,17.7776,17.7478,17.7597,80500.0
2010-07-16 14:40:00,29.79,29.82,29.78,29.81,137900.0,17.7537,17.7716,17.7478,17.7657,137900.0
2010-07-16 14:50:00,29.81,29.81,29.77,29.79,139900.0,17.7657,17.7657,17.7418,17.7537,139900.0
2010-07-16 15:00:00,29.79,29.8,29.77,29.78,140300.0,17.7537,17.7597,17.7418,17.7478,140300.0
2010-07-16 15:10:00,29.77,29.77,29.74,29.75,109600.0,17.7418,17.7418,17.7239,17.7299,109600.0
2010-07-16 15:20:00,29.75,29.76,29.69,29.69,285800.0,17.7299,17.7359,17.6941,17.6941,285800.0
2010-07-16 15:30:00,29.69,29.78,29.69,29.74,176800.0,17.6941,17.7478,17.6941,17.7239,176800.0
2010-07-16 15:40:00,29.75,29.76,29.68,29.68,289900.0,17.7299,17.7359,17.6882,17.6882,289900.0
2010-07-16 15:50:00,29.68,29.79,29.66,29.71,1326900.0,17.6882,17.7537,17.6763,17.7061,1326900.0
2010-07-19 09:30:00,29.8,29.91,29.76,29.89,146700.0,17.7597,17.8253,17.7359,17.8133,146700.0
2010-07-19 09:40:00,29.89,29.91,29.83,29.87,135400.0,17.8133,17.8253,17.7776,17.8014,135400.0
2010-07-19 09:50:00,29.87,29.9,29.86,29.87,211500.0,17.8014,17.8193,17.7955,17.8014,211500.0
2010-07-19 10:00:00,29.87,29.9,29.82,29.89,107800.0,17.8014,17.8193,17.7716,17.8133,107800.0
2010-07-19 10:10:00,29.89,29.9,29.85,29.85,59700.0,17.8133,17.8193,17.7895,17.7895,59700.0
2010-07-19 10:20:00,29.85,29.86,29.81,29.82,78900.0,17.7895,17.7955,17.7657,17.7716,78900.0
2010-07-19 10:30:00,29.82,29.89,29.8,29.85,122300.0,17.7716,17.8133,17.7597,17.7895,122300.0
2010-07-19 10:40:00,29.85,29.85,29.76,29.77,109600.0,17.7895,17.7895,17.7359,17.7418,109600.0
2010-07-19 10:50:00,29.77,29.84,29.75,29.84,199200.0,17.7418,17.7835,17.7299,17.7835,199200.0
2010-07-19 11:00:00,29.84,29.92,29.82,29.92,233400.0,17.7835,17.8312,17.7716,17.8312,233400.0
2010-07-19 11:10:00,29.91,29.96,29.9,29.94,80400.0,17.8253,17.8551,17.8193,17.8431,80400.0
2010-07-19 11:20:00,29.94,29.96,29.91,29.91,154100.0,17.8431,17.8551,17.8253,17.8253,154100.0
2010-07-19 11:30:00,29.91,29.92,29.87,29.91,208500.0,17.8253,17.8312,17.8014,17.8253,208500.0
2010-07-19 11:40:00,29.9,29.95,29.89,29.95,187900.0,17.8193,17.8491,17.8133,17.8491,187900.0
2010-07-19 11:50:00,29.95,29.97,29.88,29.97,126200.0,17.8491,17.861,17.8074,17.861,126200.0
2010-07-19 12:00:00,29.97,30.04,29.96,30.04,271600.0,17.861,17.9027,17.8551,17.9027,271600.0
2010-07-19 12:10:00,30.04,30.06,30.03,30.06,326600.0,17.9027,17.9146,17.8968,17.9146,326600.0
2010-07-19 12:20:00,30.06,30.13,30.06,30.12,142100.0,17.9146,17.9564,17.9146,17.9504,142100.0
2010-07-19 12:30:00,30.12,30.14,30.12,30.14,221900.0,17.9504,17.9623,17.9504,17.9623,221900.0
2010-07-19 12:40:00,30.14,30.16,30.14,30.14,88000.0,17.9623,17.9742,17.9623,17.9623,88000.0
2010-07-19 12:50:00,30.14,30.15,30.09,30.11,52900.0,17.9623,17.9683,17.9325,17.9444,52900.0
2010-07-19 13:00:00,30.1,30.11,30.08,30.09,91800.0,17.9385,17.9444,17.9266,17.9325,91800.0
2010-07-19 13:10:00,30.09,30.09,30.03,30.03,106100.0,17.9325,17.9325,17.8968,17.8968,106100.0
2010-07-19 13:20:00,30.03,30.04,30.02,30.03,67300.0,17.8968,17.9027,17.8908,17.8968,67300.0
2010-07-19 13:30:00,30.03,30.06,30.02,30.06,43900.0,17.8968,17.9146,17.8908,17.9146,43900.0
2010-07-19 13:40:00,30.06,30.09,30.05,30.07,164200.0,17.9146,17.9325,17.9087,17.9206,164200.0
2010-07-19 13:50:00,30.07,30.07,30.04,30.05,82500.0,17.9206,17.9206,17.9027,17.9087,82500.0
2010-07-19 14:00:00,30.04,30.07,30.02,30.04,167400.0,17.9027,17.9206,17.8908,17.9027,167400.0
2010-07-19 14:10:00,30.04,30.11,30.03,30.11,113900.0,17.9027,17.9444,17.8968,17.9444,113900.0
2010-07-19 14:20:00,30.11,30.12,30.09,30.11,42800.0,17.9444,17.9504,17.9325,17.9444,42800.0
2010-07-19 14:30:00,30.11,30.15,30.1,30.14,35600.0,17.9444,17.9683,17.9385,17.9623,35600.0
2010-07-19 14:40:00,30.14,30.2,30.14,30.19,304000.0,17.9623,17.9981,17.9623,17.9921,304000.0
2010-07-19 14:50:00,30.19,30.22,30.19,30.2,93600.0,17.9921,18.01,17.9921,17.9981,93600.0
2010-07-19 15:00:00,30.19,30.24,30.18,30.23,133500.0,17.9921,18.0219,17.9862,18.016,133500.0
2010-07-19 15:10:00,30.24,30.25,30.22,30.22,238500.0,18.0219,18.0279,18.01,18.01,238500.0
2010-07-19 15:20:00,30.22,30.22,30.13,30.13,135400.0,18.01,18.01,17.9564,17.9564,135400.0
2010-07-19 15:30:00,30.13,30.14,30.07,30.08,246300.0,17.9564,17.9623,17.9206,17.9266,246300.0
2010-07-19 15:40:00,30.09,30.16,30.08,30.14,277900.0,17.9325,17.9742,17.9266,17.9623,277900.0
2010-07-19 15:50:00,30.14,30.18,30.12,30.14,1040700.0,17.9623,17.9862,17.9504,17.9623,1040700.0
2010-07-20 09:30:00,29.69,29.97,29.69,29.97,203000.0,17.6941,17.861,17.6941,17.861,203000.0
2010-07-20 09:40:00,29.97,29.98,29.93,29.95,114700.0,17.861,17.867,17.8372,17.8491,114700.0
2010-07-20 09:50:00,29.95,29.98,29.91,29.92,123800.0,17.8491,17.867,17.8253,17.8312,123800.0
2010-07-20 10:00:00,29.91,29.92,29.81,29.85,321700.0,17.8253,17.8312,17.7657,17.7895,321700.0
2010-07-20 10:10:00,29.85,29.9,29.84,29.9,65300.0,17.7895,17.8193,17.7835,17.8193,65300.0
2010-07-20 10:20:00,29.9,29.95,29.89,29.9,94500.0,17.8193,17.8491,17.8133,17.8193,94500.0
2010-07-20 10:30:00,29.9,29.92,29.87,29.87,73000.0,17.8193,17.8312,17.8014,17.8014,73000.0
2010-07-20 10:40:00,29.86,29.88,29.82,29.83,135500.0,17.7955,17.8074,17.7716,17.7776,135500.0
2010-07-20 10:50:00,29.83,29.84,29.78,29.84,274200.0,17.7776,17.7835,17.7478,17.7835,274200.0
2010-07-20 11:00:00,29.84,29.95,29.84,29.94,283200.0,17.7835,17.8491,17.7835,17.8431,283200.0
2010-07-20 11:10:00,29.93,30.0,29.92,29.99,205800.0,17.8372,17.8789,17.8312,17.8729,205800.0
2010-07-20 11:20:00,29.99,30.04,29.98,30.03,166100.0,17.8729,17.9027,17.867,17.8968,166100.0
2010-07-20 11:30:00,30.03,30.03,29.99,29.99,39600.0,17.8968,17.8968,17.8729,17.8729,39600.0
2010-07-20 11:40:00,29.99,30.0,29.98,30.0,21400.0,17.8729,17.8789,17.867,17.8789,21400.0
2010-07-20 11:50:00,30.0,30.0,29.96,29.96,227300.0,17.8789,17.8789,17.8551,17.8551,227300.0
2010-07-20 12:00:00,29.95,29.99,29.94,29.99,74100.0,17.8491,17.8729,17.8431,17.8729,74100.0
2010-07-20 12:10:00,29.99,30.01,29.98,29.99,29400.0,17.8729,17.8849,17.867,17.8729,29400.0
2010-07-20 12:20:00,29.98,29.99,29.95,29.95,12000.0,17.867,17.8729,17.8491,17.8491,12000.0
2010-07-20 12:30:00,29.95,29.95,29.91,29.91,27600.0,17.8491,17.8491,17.8253,17.8253,27600.0
2010-07-20 12:40:00,29.91,30.0,29.89,29.99,77600.0,17.8253,17.8789,17.8133,17.8729,77600.0
2010-07-20 12:50:00,30.0,30.03,29.98,30.02,22800.0,17.8789,17.8968,17.867,17.8908,22800.0
2010-07-20 13:00:00,30.02,30.04,30.02,30.04,16800.0,17.8908,17.9027,17.8908,17.9027,16800.0
2010-07-20 13:10:00,30.04,30.07,30.04,30.07,49200.0,17.9027,17.9206,17.9027,17.9206,49200.0
2010-07-20 13:20:00,30.07,30.09,30.07,30.08,15300.0,17.9206,17.9325,17.9206,17.9266,15300.0
2010-07-20 13:30:00,30.08,30.17,30.07,30.16,147700.0,17.9266,17.9802,17.9206,17.9742,147700.0
2010-07-20 13:40:00,30.16,30.22,30.15,30.16,190400.0,17.9742,18.01,17.9683,17.9742,190400.0
2010-07-20 13:50:00,30.16,30.3,30.16,30.3,179400.0,17.9742,18.0577,17.9742,18.0577,179400.0
2010-07-20 14:00:00,30.3,30.3,30.23,30.23,252600.0,18.0577,18.0577,18.016,18.016,252600.0
2010-07-20 14:10:00,30.23,30.23,30.18,30.22,153600.0,18.016,18.016,17.9862,18.01,153600.0
2010-07-20 14:20:00,30.22,30.24,30.2,30.23,94100.0,18.01,18.0219,17.9981,18.016,94100.0
2010-07-20 14:30:00,30.23,30.26,30.21,30.26,39400.0,18.016,18.0338,18.004,18.0338,39400.0
2010-07-20 14:40:00,30.25,30.27,30.22,30.26,64600.0,18.0279,18.0398,18.01,18.0338,64600.0
2010-07-20 14:50:00,30.27,30.27,30.23,30.23,49600.0,18.0398,18.0398,18.016,18.016,49600.0
2010-07-20 15:00:00,30.24,30.26,30.21,30.26,83600.0,18.0219,18.0338,18.004,18.0338,83600.0
2010-07-20 15:10:00,30.26,30.32,30.23,30.32,94300.0,18.0338,18.0696,18.016,18.0696,94300.0
2010-07-20 15:20:00,30.32,30.39,30.32,30.35,95000.0,18.0696,18.1113,18.0696,18.0875,95000.0
2010-07-20 15:30:00,30.35,30.41,30.35,30.35,195800.0,18.0875,18.1232,18.0875,18.0875,195800.0
2010-07-20 15:40:00,30.35,30.4,30.32,30.4,147400.0,18.0875,18.1173,18.0696,18.1173,147400.0
2010-07-20 15:50:00,30.4,30.41,30.35,30.4,619700.0,18.1173,18.1232,18.0875,18.1173,619700.0
2010-07-21 09:30:00,30.4,30.42,30.3,30.31,588500.0,18.1173,18.1292,18.0577,18.0636,588500.0
2010-07-21 09:40:00,30.31,30.36,30.27,30.34,643000.0,18.0636,18.0934,18.0398,18.0815,643000.0
2010-07-21 09:50:00,30.34,30.36,30.28,30.35,161100.0,18.0815,18.0934,18.0458,18.0875,161100.0
2010-07-21 10:00:00,30.35,30.39,30.34,30.34,122700.0,18.0875,18.1113,18.0815,18.0815,122700.0
2010-07-21 10:10:00,30.33,30.35,30.32,30.35,137100.0,18.0756,18.0875,18.0696,18.0875,137100.0
2010-07-21 10:20:00,30.35,30.35,30.3,30.3,142700.0,18.0875,18.0875,18.0577,18.0577,142700.0
2010-07-21 10:30:00,30.3,30.34,30.28,30.32,145500.0,18.0577,18.0815,18.0458,18.0696,145500.0
2010-07-21 10:40:00,30.32,30.35,30.32,30.34,69400.0,18.0696,18.0875,18.0696,18.0815,69400.0
2010-07-21 10:50:00,30.34,30.34,30.18,30.21,138800.0,18.0815,18.0815,17.9862,18.004,138800.0
2010-07-21 11:00:00,30.22,30.29,30.22,30.23,84000.0,18.01,18.0517,18.01,18.016,84000.0
2010-07-21 11:10:00,30.22,30.23,30.17,30.18,112400.0,18.01,18.016,17.9802,17.9862,112400.0
2010-07-21 11:20:00,30.19,30.23,30.18,30.23,98200.0,17.9921,18.016,17.9862,18.016,98200.0
2010-07-21 11:30:00,30.22,30.27,30.22,30.26,48300.0,18.01,18.0398,18.01,18.0338,48300.0
2010-07-21 11:40:00,30.26,30.27,30.24,30.24,28500.0,18.0338,18.0398,18.0219,18.0219,28500.0
2010-07-21 11:50:00,30.23,30.24,30.22,30.23,43200.0,18.016,18.0219,18.01,18.016,43200.0
2010-07-21 12:00:00,30.23,30.28,30.23,30.25,41800.0,18.016,18.0458,18.016,18.0279,41800.0
2010-07-21 12:10:00,30.25,30.28,30.25,30.26,30300.0,18.0279,18.0458,18.0279,18.0338,30300.0
2010-07-21 12:20:00,30.26,30.26,30.24,30.26,28100.0,18.0338,18.0338,18.0219,18.0338,28100.0
2010-07-21 12:30:00,30.26,30.27,30.25,30.25,24600.0,18.0338,18.0398,18.0279,18.0279,24600.0
2010-07-21 12:40:00,30.24,30.25,30.21,30.22,49700.0,18.0219,18.0279,18.004,18.01,49700.0
2010-07-21 12:50:00,30.22,30.22,30.18,30.18,68400.0,18.01,18.01,17.9862,17.9862,68400.0
2010-07-21 13:00:00,30.19,30.21,30.18,30.21,99500.0,17.9921,18.004,17.9862,18.004,99500.0
2010-07-21 13:10:00,30.2,30.22,30.19,30.2,45800.0,17.9981,18.01,17.9921,17.9981,45800.0
2010-07-21 13:20:00,30.2,30.21,30.19,30.19,33800.0,17.9981,18.004,17.9921,17.9921,33800.0
2010-07-21 13:30:00,30.2,30.22,30.2,30.21,10300.0,17.9981,18.01,17.9981,18.004,10300.0
2010-07-21 13:40:00,30.21,30.22,30.18,30.2,52400.0,18.004,18.01,17.9862,17.9981,52400.0
2010-07-21 13:50:00,30.2,30.25,30.2,30.21,51100.0,17.9981,18.0279,17.9981,18.004,51100.0
2010-07-21 14:00:00,30.21,30.23,30.11,30.11,208600.0,18.004,18.016,17.9444,17.9444,208600.0
2010-07-21 14:10:00,30.1,30.11,30.0,30.02,241900.0,17.9385,17.9444,17.8789,17.8908,241900.0
2010-07-21 14:20:00,30.02,30.02,29.95,29.97,124800.0,17.8908,17.8908,17.8491,17.861,124800.0
2010-07-21 14:30:00,29.97,29.98,29.91,29.93,147800.0,17.861,17.867,17.8253,17.8372,147800.0
2010-07-21 14:40:00,29.94,29.96,29.93,29.96,221900.0,17.8431,17.8551,17.8372,17.8551,221900.0
2010-07-21 14:50:00,29.96,29.97,29.83,29.85,252700.0,17.8551,17.861,17.7776,17.7895,252700.0
2010-07-21 15:00:00,29.85,29.88,29.8,29.87,132500.0,17.7895,17.8074,17.7597,17.8014,132500.0
2010-07-21 15:10:00,29.86,29.92,29.85,29.85,151800.0,17.7955,17.8312,17.7895,17.7895,151800.0
2010-07-21 15:20:00,29.85,29.93,29.82,29.91,123900.0,17.7895,17.8372,17.7716,17.8253,123900.0
2010-07-21 15:30:00,29.91,29.96,29.88,29.89,239800.0,17.8253,17.8551,17.8074,17.8133,239800.0
2010-07-21 15:40:00,29.89,29.99,29.87,29.95,226000.0,17.8133,17.8729,17.8014,17.8491,226000.0
2010-07-21 15:50:00,29.96,30.0,29.92,29.97,655900.0,17.8551,17.8789,17.8312,17.861,655900.0
2010-07-22 09:30:00,30.2,30.3,30.2,30.3,101700.0,17.9981,18.0577,17.9981,18.0577,101700.0
2010-07-22 09:40:00,30.3,30.43,30.29,30.43,195800.0,18.0577,18.1352,18.0517,18.1352,195800.0
2010-07-22 09:50:00,30.43,30.43,30.37,30.41,278000.0,18.1352,18.1352,18.0994,18.1232,278000.0
2010-07-22 10:00:00,30.41,30.51,30.4,30.5,235900.0,18.1232,18.1828,18.1173,18.1769,235900.0
2010-07-22 10:10:00,30.51,30.51,30.45,30.49,91000.0,18.1828,18.1828,18.1471,18.1709,91000.0
2010-07-22 10:20:00,30.49,30.53,30.49,30.52,209700.0,18.1709,18.1948,18.1709,18.1888,209700.0
2010-07-22 10:30:00,30.52,30.52,30.45,30.48,108000.0,18.1888,18.1888,18.1471,18.165,108000.0
2010-07-22 10:40:00,30.48,30.54,30.48,30.52,183100.0,18.165,18.2007,18.165,18.1888,183100.0
2010-07-22 10:50:00,30.52,30.53,30.49,30.51,115000.0,18.1888,18.1948,18.1709,18.1828,115000.0
2010-07-22 11:00:00,30.51,30.52,30.47,30.51,80500.0,18.1828,18.1888,18.159,18.1828,80500.0
2010-07-22 11:10:00,30.51,30.56,30.5,30.55,79800.0,18.1828,18.2126,18.1769,18.2067,79800.0
2010-07-22 11:20:00,30.54,30.55,30.52,30.53,105800.0,18.2007,18.2067,18.1888,18.1948,105800.0
2010-07-22 11:30:00,30.53,30.54,30.42,30.42,146600.0,18.1948,18.2007,18.1292,18.1292,146600.0
2010-07-22 11:40:00,30.42,30.43,30.38,30.42,76100.0,18.1292,18.1352,18.1054,18.1292,76100.0
2010-07-22 11:50:00,30.43,30.47,30.42,30.46,79300.0,18.1352,18.159,18.1292,18.153,79300.0
2010-07-22 12:00:00,30.46,30.48,30.45,30.45,168300.0,18.153,18.165,18.1471,18.1471,168300.0
2010-07-22 12:10:00,30.45,30.46,30.43,30.45,39300.0,18.1471,18.153,18.1352,18.1471,39300.0
2010-07-22 12:20:00,30.44,30.47,30.42,30.44,58000.0,18.1411,18.159,18.1292,18.1411,58000.0
2010-07-22 12:30:00,30.45,30.48,30.44,30.47,131100.0,18.1471,18.165,18.1411,18.159,131100.0
2010-07-22 12:40:00,30.47,30.48,30.46,30.46,26300.0,18.159,18.165,18.153,18.153,26300.0
2010-07-22 12:50:00,30.45,30.47,30.45,30.45,23300.0,18.1471,18.159,18.1471,18.1471,23300.0
2010-07-22 13:00:00,30.46,30.46,30.45,30.46,21900.0,18.153,18.153,18.1471,18.153,21900.0
2010-07-22 13:10:00,30.46,30.49,30.46,30.49,198100.0,18.153,18.1709,18.153,18.1709,198100.0
2010-07-22 13:20:00,30.5,30.5,30.47,30.47,19100.0,18.1769,18.1769,18.159,18.159,19100.0
2010-07-22 13:30:00,30.47,30.48,30.47,30.48,27800.0,18.159,18.165,18.159,18.165,27800.0
2010-07-22 13:40:00,30.48,30.5,30.48,30.5,9400.0,18.165,18.1769,18.165,18.1769,9400.0
2010-07-22 13:50:00,30.5,30.52,30.47,30.47,359200.0,18.1769,18.1888,18.159,18.159,359200.0
2010-07-22 14:00:00,30.47,30.54,30.47,30.54,174100.0,18.159,18.2007,18.159,18.2007,174100.0
2010-07-22 14:10:00,30.54,30.58,30.53,30.54,102000.0,18.2007,18.2246,18.1948,18.2007,102000.0
2010-07-22 14:20:00,30.54,30.57,30.5,30.57,170000.0,18.2007,18.2186,18.1769,18.2186,170000.0
2010-07-22 14:30:00,30.57,30.57,30.51,30.53,90100.0,18.2186,18.2186,18.1828,18.1948,90100.0
2010-07-22 14:40:00,30.52,30.52,30.48,30.51,52700.0,18.1888,18.1888,18.165,18.1828,52700.0
2010-07-22 14:50:00,30.52,30.53,30.5,30.52,100100.0,18.1888,18.1948,18.1769,18.1888,100100.0
2010-07-22 15:00:00,30.52,30.53,30.48,30.5,49600.0,18.1888,18.1948,18.165,18.1769,49600.0
2010-07-22 15:10:00,30.5,30.54,30.49,30.53,45200.0,18.1769,18.2007,18.1709,18.1948,45200.0
2010-07-22 15:20:00,30.54,30.54,30.49,30.5,175100.0,18.2007,18.2007,18.1709,18.1769,175100.0
2010-07-22 15:30:00,30.49,30.51,30.32,30.35,267200.0,18.1709,18.1828,18.0696,18.0875,267200.0
2010-07-22 15:40:00,30.35,30.45,30.33,30.44,308400.0,18.0875,18.1471,18.0756,18.1411,308400.0
2010-07-22 15:50:00,30.44,30.48,30.39,30.45,603600.0,18.1411,18.165,18.1113,18.1471,603600.0
2010-07-23 09:30:00,30.45,30.46,30.22,30.33,208800.0,18.1471,18.153,18.01,18.0756,208800.0
2010-07-23 09:40:00,30.34,30.43,30.34,30.39,64800.0,18.0815,18.1352,18.0815,18.1113,64800.0
2010-07-23 09:50:00,30.38,30.38,30.31,30.32,138000.0,18.1054,18.1054,18.0636,18.0696,138000.0
2010-07-23 10:00:00,30.31,30.34,30.28,30.29,95400.0,18.0636,18.0815,18.0458,18.0517,95400.0
2010-07-23 10:10:00,30.31,30.38,30.3,30.38,105000.0,18.0636,18.1054,18.0577,18.1054,105000.0
2010-07-23 10:20:00,30.37,30.37,30.3,30.36,53300.0,18.0994,18.0994,18.0577,18.0934,53300.0
2010-07-23 10:30:00,30.35,30.38,30.35,30.35,139100.0,18.0875,18.1054,18.0875,18.0875,139100.0
2010-07-23 10:40:00,30.35,30.35,30.26,30.3,94200.0,18.0875,18.0875,18.0338,18.0577,94200.0
2010-07-23 10:50:00,30.29,30.32,30.28,30.32,73400.0,18.0517,18.0696,18.0458,18.0696,73400.0
2010-07-23 11:00:00,30.32,30.44,30.31,30.44,285300.0,18.0696,18.1411,18.0636,18.1411,285300.0
2010-07-23 11:10:00,30.43,30.47,30.43,30.46,121500.0,18.1352,18.159,18.1352,18.153,121500.0
2010-07-23 11:20:00,30.46,30.48,30.44,30.48,263100.0,18.153,18.165,18.1411,18.165,263100.0
2010-07-23 11:30:00,30.47,30.48,30.44,30.45,83500.0,18.159,18.165,18.1411,18.1471,83500.0
2010-07-23 11:40:00,30.46,30.46,30.37,30.42,111200.0,18.153,18.153,18.0994,18.1292,111200.0
2010-07-23 11:50:00,30.42,30.49,30.42,30.45,150200.0,18.1292,18.1709,18.1292,18.1471,150200.0
2010-07-23 12:00:00,30.45,30.52,30.4,30.4,433400.0,18.1471,18.1888,18.1173,18.1173,433400.0
2010-07-23 12:10:00,30.4,30.41,30.34,30.4,261200.0,18.1173,18.1232,18.0815,18.1173,261200.0
2010-07-23 12:20:00,30.4,30.4,30.35,30.35,164100.0,18.1173,18.1173,18.0875,18.0875,164100.0
2010-07-23 12:30:00,30.36,30.37,30.29,30.3,194600.0,18.0934,18.0994,18.0517,18.0577,194600.0
2010-07-23 12:40:00,30.29,30.29,30.22,30.23,169500.0,18.0517,18.0517,18.01,18.016,169500.0
2010-07-23 12:50:00,30.23,30.26,30.22,30.26,136900.0,18.016,18.0338,18.01,18.0338,136900.0
2010-07-23 13:00:00,30.26,30.28,30.22,30.23,77700.0,18.0338,18.0458,18.01,18.016,77700.0
2010-07-23 13:10:00,30.22,30.31,30.21,30.31,109100.0,18.01,18.0636,18.004,18.0636,109100.0
2010-07-23 13:20:00,30.3,30.43,30.3,30.37,525700.0,18.0577,18.1352,18.0577,18.0994,525700.0
2010-07-23 13:30:00,30.38,30.47,30.36,30.42,445700.0,18.1054,18.159,18.0934,18.1292,445700.0
2010-07-23 13:40:00,30.41,30.45,30.41,30.44,347300.0,18.1232,18.1471,18.1232,18.1411,347300.0
2010-07-23 13:50:00,30.44,30.48,30.44,30.46,282100.0,18.1411,18.165,18.1411,18.153,282100.0
2010-07-23 14:00:00,30.47,30.52,30.46,30.51,271100.0,18.159,18.1888,18.153,18.1828,271100.0
2010-07-23 14:10:00,30.51,30.52,30.44,30.45,140000.0,18.1828,18.1888,18.1411,18.1471,140000.0
2010-07-23 14:20:00,30.44,30.44,30.39,30.44,150200.0,18.1411,18.1411,18.1113,18.1411,150200.0
2010-07-23 14:30:00,30.44,30.44,30.42,30.43,87700.0,18.1411,18.1411,18.1292,18.1352,87700.0
2010-07-23 14:40:00,30.43,30.48,30.43,30.46,103500.0,18.1352,18.165,18.1352,18.153,103500.0
2010-07-23 14:50:00,30.46,30.51,30.45,30.48,80600.0,18.153,18.1828,18.1471,18.165,80600.0
2010-07-23 15:00:00,30.48,30.48,30.44,30.48,110800.0,18.165,18.165,18.1411,18.165,110800.0
2010-07-23 15:10:00,30.48,30.49,30.41,30.47,99200.0,18.165,18.1709,18.1232,18.159,99200.0
2010-07-23 15:20:00,30.46,30.48,30.43,30.44,72700.0,18.153,18.165,18.1352,18.1411,72700.0
2010-07-23 15:30:00,30.44,30.51,30.41,30.42,127000.0,18.1411,18.1828,18.1232,18.1292,127000.0
2010-07-23 15:40:00,30.42,30.45,30.34,30.41,200200.0,18.1292,18.1471,18.0815,18.1232,200200.0
2010-07-23 15:50:00,30.41,30.5,30.41,30.5,410300.0,18.1232,18.1769,18.1232,18.1769,410300.0
2010-07-26 09:30:00,30.45,30.59,30.45,30.55,152000.0,18.1471,18.2305,18.1471,18.2067,152000.0
2010-07-26 09:40:00,30.55,30.56,30.48,30.56,115800.0,18.2067,18.2126,18.165,18.2126,115800.0
2010-07-26 09:50:00,30.55,30.57,30.5,30.57,66000.0,18.2067,18.2186,18.1769,18.2186,66000.0
2010-07-26 10:00:00,30.57,30.67,30.56,30.64,410600.0,18.2186,18.2782,18.2126,18.2603,410600.0
2010-07-26 10:10:00,30.64,30.66,30.62,30.66,74600.0,18.2603,18.2722,18.2484,18.2722,74600.0
2010-07-26 10:20:00,30.66,30.67,30.58,30.58,60700.0,18.2722,18.2782,18.2246,18.2246,60700.0
2010-07-26 10:30:00,30.59,30.64,30.55,30.64,59600.0,18.2305,18.2603,18.2067,18.2603,59600.0
2010-07-26 10:40:00,30.65,30.65,30.6,30.62,81300.0,18.2663,18.2663,18.2365,18.2484,81300.0
2010-07-26 10:50:00,30.62,30.62,30.56,30.6,109000.0,18.2484,18.2484,18.2126,18.2365,109000.0
2010-07-26 11:00:00,30.6,30.61,30.55,30.58,80900.0,18.2365,18.2424,18.2067,18.2246,80900.0
2010-07-26 11:10:00,30.58,30.65,30.58,30.65,383200.0,18.2246,18.2663,18.2246,18.2663,383200.0
2010-07-26 11:20:00,30.65,30.66,30.61,30.66,279700.0,18.2663,18.2722,18.2424,18.2722,279700.0
2010-07-26 11:30:00,30.66,30.67,30.57,30.58,545300.0,18.2722,18.2782,18.2186,18.2246,545300.0
2010-07-26 11:40:00,30.58,30.62,30.57,30.62,83200.0,18.2246,18.2484,18.2186,18.2484,83200.0
2010-07-26 11:50:00,30.63,30.64,30.61,30.61,20800.0,18.2543,18.2603,18.2424,18.2424,20800.0
2010-07-26 12:00:00,30.62,30.63,30.59,30.63,114000.0,18.2484,18.2543,18.2305,18.2543,114000.0
2010-07-26 12:10:00,30.63,30.63,30.59,30.59,63300.0,18.2543,18.2543,18.2305,18.2305,63300.0
2010-07-26 12:20:00,30.59,30.62,30.59,30.61,28300.0,18.2305,18.2484,18.2305,18.2424,28300.0
2010-07-26 12:30:00,30.62,30.63,30.61,30.63,43000.0,18.2484,18.2543,18.2424,18.2543,43000.0
2010-07-26 12:40:00,30.63,30.65,30.62,30.63,43500.0,18.2543,18.2663,18.2484,18.2543,43500.0
2010-07-26 12:50:00,30.62,30.64,30.61,30.64,44200.0,18.2484,18.2603,18.2424,18.2603,44200.0
2010-07-26 13:00:00,30.64,30.64,30.6,30.6,18700.0,18.2603,18.2603,18.2365,18.2365,18700.0
2010-07-26 13:10:00,30.61,30.62,30.6,30.61,18900.0,18.2424,18.2484,18.2365,18.2424,18900.0
2010-07-26 13:20:00,30.61,30.65,30.61,30.64,47800.0,18.2424,18.2663,18.2424,18.2603,47800.0
2010-07-26 13:30:00,30.65,30.66,30.62,30.62,38800.0,18.2663,18.2722,18.2484,18.2484,38800.0
2010-07-26 13:40:00,30.63,30.63,30.61,30.62,52000.0,18.2543,18.2543,18.2424,18.2484,52000.0
2010-07-26 13:50:00,30.62,30.66,30.62,30.66,63100.0,18.2484,18.2722,18.2484,18.2722,63100.0
2010-07-26 14:00:00,30.66,30.66,30.63,30.63,45600.0,18.2722,18.2722,18.2543,18.2543,45600.0
2010-07-26 14:10:00,30.62,30.64,30.62,30.63,17100.0,18.2484,18.2603,18.2484,18.2543,17100.0
2010-07-26 14:20:00,30.64,30.64,30.58,30.59,100500.0,18.2603,18.2603,18.2246,18.2305,100500.0
2010-07-26 14:30:00,30.59,30.6,30.57,30.57,16000.0,18.2305,18.2365,18.2186,18.2186,16000.0
2010-07-26 14:40:00,30.57,30.6,30.57,30.59,99400.0,18.2186,18.2365,18.2186,18.2305,99400.0
2010-07-26 14:50:00,30.59,30.6,30.58,30.59,38000.0,18.2305,18.2365,18.2246,18.2305,38000.0
2010-07-26 15:00:00,30.6,30.62,30.59,30.61,66400.0,18.2365,18.2484,18.2305,18.2424,66400.0
2010-07-26 15:10:00,30.61,30.64,30.61,30.63,51300.0,18.2424,18.2603,18.2424,18.2543,51300.0
2010-07-26 15:20:00,30.63,30.67,30.63,30.65,120400.0,18.2543,18.2782,18.2543,18.2663,120400.0
2010-07-26 15:30:00,30.65,30.66,30.63,30.66,91700.0,18.2663,18.2722,18.2543,18.2722,91700.0
2010-07-26 15:40:00,30.66,30.69,30.63,30.67,211500.0,18.2722,18.2901,18.2543,18.2782,211500.0
2010-07-26 15:50:00,30.67,30.69,30.64,30.67,899600.0,18.2782,18.2901,18.2603,18.2782,899600.0
2010-07-27 09:30:00,30.8,30.82,30.72,30.78,179900.0,18.3557,18.3676,18.308,18.3437,179900.0
2010-07-27 09:40:00,30.79,30.79,30.75,30.76,195600.0,18.3497,18.3497,18.3259,18.3318,195600.0
2010-07-27 09:50:00,30.75,30.84,30.75,30.81,323800.0,18.3259,18.3795,18.3259,18.3616,323800.0
2010-07-27 10:00:00,30.77,30.92,30.77,30.85,531200.0,18.3378,18.4272,18.3378,18.3855,531200.0
2010-07-27 10:10:00,30.84,30.89,30.77,30.8,324000.0,18.3795,18.4093,18.3378,18.3557,324000.0
2010-07-27 10:20:00,30.81,30.93,30.81,30.92,412600.0,18.3616,18.4331,18.3616,18.4272,412600.0
2010-07-27 10:30:00,30.92,30.93,30.87,30.92,314000.0,18.4272,18.4331,18.3974,18.4272,314000.0
2010-07-27 10:40:00,30.92,30.96,30.92,30.96,252000.0,18.4272,18.451,18.4272,18.451,252000.0
2010-07-27 10:50:00,30.96,30.99,30.95,30.97,247500.0,18.451,18.4689,18.4451,18.457,247500.0
2010-07-27 11:00:00,30.97,30.98,30.9,30.91,499100.0,18.457,18.4629,18.4153,18.4212,499100.0
2010-07-27 11:10:00,30.91,30.93,30.89,30.92,613000.0,18.4212,18.4331,18.4093,18.4272,613000.0
2010-07-27 11:20:00,30.92,30.94,30.88,30.93,458000.0,18.4272,18.4391,18.4033,18.4331,458000.0
2010-07-27 11:30:00,30.94,31.0,30.94,30.99,68200.0,18.4391,18.4749,18.4391,18.4689,68200.0
2010-07-27 11:40:00,30.99,31.05,30.99,31.05,97800.0,18.4689,18.5047,18.4689,18.5047,97800.0
2010-07-27 11:50:00,31.05,31.05,30.98,31.0,205100.0,18.5047,18.5047,18.4629,18.4749,205100.0
2010-07-27 12:00:00,31.01,31.09,31.0,31.09,209800.0,18.4808,18.5285,18.4749,18.5285,209800.0
2010-07-27 12:10:00,31.09,31.16,31.09,31.16,129000.0,18.5285,18.5702,18.5285,18.5702,129000.0
2010-07-27 12:20:00,31.16,31.17,31.14,31.14,389300.0,18.5702,18.5762,18.5583,18.5583,389300.0
2010-07-27 12:30:00,31.14,31.14,31.01,31.01,563400.0,18.5583,18.5583,18.4808,18.4808,563400.0
2010-07-27 12:40:00,31.01,31.05,30.99,31.05,367300.0,18.4808,18.5047,18.4689,18.5047,367300.0
2010-07-27 12:50:00,31.04,31.06,30.97,30.98,87400.0,18.4987,18.5106,18.457,18.4629,87400.0
2010-07-27 13:00:00,30.98,31.03,30.97,31.01,120900.0,18.4629,18.4927,18.457,18.4808,120900.0
2010-07-27 13:10:00,31.01,31.02,30.96,31.02,295500.0,18.4808,18.4868,18.451,18.4868,295500.0
2010-07-27 13:20:00,31.02,31.16,31.02,31.05,1312900.0,18.4868,18.5702,18.4868,18.5047,1312900.0
2010-07-27 13:30:00,31.04,31.14,31.03,31.13,205500.0,18.4987,18.5583,18.4927,18.5523,205500.0
2010-07-27 13:40:00,31.14,31.15,31.12,31.15,128200.0,18.5583,18.5642,18.5464,18.5642,128200.0
2010-07-27 13:50:00,31.15,31.16,31.07,31.11,3770500.0,18.5642,18.5702,18.5166,18.5404,3770500.0
2010-07-27 14:00:00,31.11,31.14,31.07,31.11,251500.0,18.5404,18.5583,18.5166,18.5404,251500.0
2010-07-27 14:10:00,31.11,31.16,31.07,31.16,466000.0,18.5404,18.5702,18.5166,18.5702,466000.0
2010-07-27 14:20:00,31.16,31.16,31.12,31.14,203800.0,18.5702,18.5702,18.5464,18.5583,203800.0
2010-07-27 14:30:00,31.14,31.15,31.13,31.13,277200.0,18.5583,18.5642,18.5523,18.5523,277200.0
2010-07-27 14:40:00,31.13,31.14,31.11,31.11,159800.0,18.5523,18.5583,18.5404,18.5404,159800.0
2010-07-27 14:50:00,31.1,31.11,31.07,31.08,149300.0,18.5345,18.5404,18.5166,18.5225,149300.0
2010-07-27 15:00:00,31.08,31.16,31.08,31.14,225000.0,18.5225,18.5702,18.5225,18.5583,225000.0
2010-07-27 15:10:00,31.14,31.16,31.12,31.12,108700.0,18.5583,18.5702,18.5464,18.5464,108700.0
2010-07-27 15:20:00,31.12,31.14,31.1,31.13,164600.0,18.5464,18.5583,18.5345,18.5523,164600.0
2010-07-27 15:30:00,31.13,31.13,31.07,31.08,308600.0,18.5523,18.5523,18.5166,18.5225,308600.0
2010-07-27 15:40:00,31.07,31.15,31.07,31.13,372700.0,18.5166,18.5642,18.5166,18.5523,372700.0
2010-07-27 15:50:00,31.13,31.2,31.13,31.17,1545000.0,18.5523,18.594,18.5523,18.5762,1545000.0
2010-07-28 09:30:00,31.14,31.14,30.95,31.04,298100.0,18.5583,18.5583,18.4451,18.4987,298100.0
2010-07-28 09:40:00,31.04,31.13,31.01,31.01,404700.0,18.4987,18.5523,18.4808,18.4808,404700.0
2010-07-28 09:50:00,31.01,31.04,30.94,31.04,125900.0,18.4808,18.4987,18.4391,18.4987,125900.0
2010-07-28 10:00:00,31.04,31.12,31.03,31.03,148800.0,18.4987,18.5464,18.4927,18.4927,148800.0
2010-07-28 10:10:00,31.02,31.13,31.01,31.12,147400.0,18.4868,18.5523,18.4808,18.5464,147400.0
2010-07-28 10:20:00,31.13,31.14,31.06,31.14,176600.0,18.5523,18.5583,18.5106,18.5583,176600.0
2010-07-28 10:30:00,31.14,31.15,31.06,31.1,252200.0,18.5583,18.5642,18.5106,18.5345,252200.0
2010-07-28 10:40:00,31.09,31.11,31.06,31.1,242100.0,18.5285,18.5404,18.5106,18.5345,242100.0
2010-07-28 10:50:00,31.1,31.11,31.07,31.09,143100.0,18.5345,18.5404,18.5166,18.5285,143100.0
2010-07-28 11:00:00,31.08,31.1,31.07,31.07,142000.0,18.5225,18.5345,18.5166,18.5166,142000.0
2010-07-28 11:10:00,31.07,31.14,31.05,31.05,66200.0,18.5166,18.5583,18.5047,18.5047,66200.0
2010-07-28 11:20:00,31.06,31.07,31.01,31.01,123400.0,18.5106,18.5166,18.4808,18.4808,123400.0
2010-07-28 11:30:00,31.01,31.1,30.99,31.07,59800.0,18.4808,18.5345,18.4689,18.5166,59800.0
2010-07-28 11:40:00,31.06,31.11,31.06,31.09,147500.0,18.5106,18.5404,18.5106,18.5285,147500.0
2010-07-28 11:50:00,31.09,31.1,31.04,31.04,62400.0,18.5285,18.5345,18.4987,18.4987,62400.0
2010-07-28 12:00:00,31.04,31.08,31.04,31.08,48200.0,18.4987,18.5225,18.4987,18.5225,48200.0
2010-07-28 12:10:00,31.08,31.08,31.04,31.06,86200.0,18.5225,18.5225,18.4987,18.5106,86200.0
2010-07-28 12:20:00,31.07,31.08,31.05,31.07,31500.0,18.5166,18.5225,18.5047,18.5166,31500.0
2010-07-28 12:30:00,31.07,31.08,31.06,31.06,54000.0,18.5166,18.5225,18.5106,18.5106,54000.0
2010-07-28 12:40:00,31.05,31.07,31.05,31.05,28200.0,18.5047,18.5166,18.5047,18.5047,28200.0
2010-07-28 12:50:00,31.04,31.1,31.03,31.1,166900.0,18.4987,18.5345,18.4927,18.5345,166900.0
2010-07-28 13:00:00,31.11,31.13,31.05,31.11,188600.0,18.5404,18.5523,18.5047,18.5404,188600.0
2010-07-28 13:10:00,31.1,31.1,31.06,31.09,120400.0,18.5345,18.5345,18.5106,18.5285,120400.0
2010-07-28 13:20:00,31.09,31.09,31.05,31.08,206700.0,18.5285,18.5285,18.5047,18.5225,206700.0
2010-07-28 13:30:00,31.08,31.09,31.05,31.07,27800.0,18.5225,18.5285,18.5047,18.5166,27800.0
2010-07-28 13:40:00,31.07,31.09,31.06,31.08,53400.0,18.5166,18.5285,18.5106,18.5225,53400.0
2010-07-28 13:50:00,31.08,31.12,31.08,31.1,51200.0,18.5225,18.5464,18.5225,18.5345,51200.0
2010-07-28 14:00:00,31.1,31.12,31.06,31.11,195900.0,18.5345,18.5464,18.5106,18.5404,195900.0
2010-07-28 14:10:00,31.11,31.11,31.02,31.02,306700.0,18.5404,18.5404,18.4868,18.4868,306700.0
2010-07-28 14:20:00,31.01,31.07,30.99,31.06,206800.0,18.4808,18.5166,18.4689,18.5106,206800.0
2010-07-28 14:30:00,31.06,31.08,31.05,31.07,106000.0,18.5106,18.5225,18.5047,18.5166,106000.0
2010-07-28 14:40:00,31.07,31.08,31.02,31.02,48600.0,18.5166,18.5225,18.4868,18.4868,48600.0
2010-07-28 14:50:00,31.02,31.08,31.02,31.05,56900.0,18.4868,18.5225,18.4868,18.5047,56900.0
2010-07-28 15:00:00,31.05,31.07,30.98,30.99,129100.0,18.5047,18.5166,18.4629,18.4689,129100.0
2010-07-28 15:10:00,31.0,31.01,30.95,30.96,263200.0,18.4749,18.4808,18.4451,18.451,263200.0
2010-07-28 15:20:00,30.97,31.01,30.95,31.0,172300.0,18.457,18.4808,18.4451,18.4749,172300.0
2010-07-28 15:30:00,31.0,31.05,31.0,31.02,302200.0,18.4749,18.5047,18.4749,18.4868,302200.0
2010-07-28 15:40:00,31.02,31.05,31.0,31.03,1136400.0,18.4868,18.5047,18.4749,18.4927,1136400.0
2010-07-28 15:50:00,31.04,31.04,30.99,31.03,764300.0,18.4987,18.4987,18.4689,18.4927,764300.0
2010-07-29 09:30:00,31.03,31.19,31.03,31.11,108300.0,18.4927,18.5881,18.4927,18.5404,108300.0
2010-07-29 09:40:00,31.11,31.15,31.07,31.08,130100.0,18.5404,18.5642,18.5166,18.5225,130100.0
2010-07-29 09:50:00,31.08,31.12,31.03,31.05,366900.0,18.5225,18.5464,18.4927,18.5047,366900.0
2010-07-29 10:00:00,31.06,31.06,30.95,30.98,126800.0,18.5106,18.5106,18.4451,18.4629,126800.0
2010-07-29 10:10:00,30.98,31.05,30.97,31.05,226100.0,18.4629,18.5047,18.457,18.5047,226100.0
2010-07-29 10:20:00,31.04,31.05,30.9,30.93,178100.0,18.4987,18.5047,18.4153,18.4331,178100.0
2010-07-29 10:30:00,30.93,30.98,30.92,30.97,128400.0,18.4331,18.4629,18.4272,18.457,128400.0
2010-07-29 10:40:00,30.97,30.97,30.9,30.95,124800.0,18.457,18.457,18.4153,18.4451,124800.0
2010-07-29 10:50:00,30.95,30.96,30.88,30.88,144000.0,18.4451,18.451,18.4033,18.4033,144000.0
2010-07-29 11:00:00,30.88,30.88,30.72,30.73,244300.0,18.4033,18.4033,18.308,18.3139,244300.0
2010-07-29 11:10:00,30.73,30.77,30.67,30.68,428700.0,18.3139,18.3378,18.2782,18.2841,428700.0
2010-07-29 11:20:00,30.69,30.73,30.66,30.66,90600.0,18.2901,18.3139,18.2722,18.2722,90600.0
2010-07-29 11:30:00,30.65,30.65,30.6,30.64,230100.0,18.2663,18.2663,18.2365,18.2603,230100.0
2010-07-29 11:40:00,30.63,30.64,30.57,30.58,130500.0,18.2543,18.2603,18.2186,18.2246,130500.0
2010-07-29 11:50:00,30.59,30.63,30.54,30.54,123600.0,18.2305,18.2543,18.2007,18.2007,123600.0
2010-07-29 12:00:00,30.54,30.61,30.49,30.61,186500.0,18.2007,18.2424,18.1709,18.2424,186500.0
2010-07-29 12:10:00,30.61,30.61,30.53,30.6,97500.0,18.2424,18.2424,18.1948,18.2365,97500.0
2010-07-29 12:20:00,30.59,30.6,30.58,30.59,26500.0,18.2305,18.2365,18.2246,18.2305,26500.0
2010-07-29 12:30:00,30.58,30.59,30.5,30.5,170900.0,18.2246,18.2305,18.1769,18.1769,170900.0
2010-07-29 12:40:00,30.5,30.5,30.44,30.44,50200.0,18.1769,18.1769,18.1411,18.1411,50200.0
2010-07-29 12:50:00,30.44,30.52,30.41,30.49,214500.0,18.1411,18.1888,18.1232,18.1709,214500.0
2010-07-29 13:00:00,30.48,30.56,30.48,30.52,67500.0,18.165,18.2126,18.165,18.1888,67500.0
2010-07-29 13:10:00,30.51,30.56,30.5,30.52,71500.0,18.1828,18.2126,18.1769,18.1888,71500.0
2010-07-29 13:20:00,30.53,30.56,30.51,30.56,41700.0,18.1948,18.2126,18.1828,18.2126,41700.0
2010-07-29 13:30:00,30.55,30.6,30.55,30.59,123800.0,18.2067,18.2365,18.2067,18.2305,123800.0
2010-07-29 13:40:00,30.58,30.59,30.54,30.54,147900.0,18.2246,18.2305,18.2007,18.2007,147900.0
2010-07-29 13:50:00,30.55,30.56,30.5,30.51,291100.0,18.2067,18.2126,18.1769,18.1828,291100.0
2010-07-29 14:00:00,30.52,30.55,30.45,30.47,93000.0,18.1888,18.2067,18.1471,18.159,93000.0
2010-07-29 14:10:00,30.46,30.51,30.45,30.5,211800.0,18.153,18.1828,18.1471,18.1769,211800.0
2010-07-29 14:20:00,30.51,30.6,30.51,30.6,139000.0,18.1828,18.2365,18.1828,18.2365,139000.0
2010-07-29 14:30:00,30.6,30.63,30.57,30.6,181600.0,18.2365,18.2543,18.2186,18.2365,181600.0
2010-07-29 14:40:00,30.6,30.65,30.59,30.63,100600.0,18.2365,18.2663,18.2305,18.2543,100600.0
2010-07-29 14:50:00,30.63,30.66,30.6,30.64,276600.0,18.2543,18.2722,18.2365,18.2603,276600.0
2010-07-29 15:00:00,30.64,30.64,30.57,30.62,195400.0,18.2603,18.2603,18.2186,18.2484,195400.0
2010-07-29 15:10:00,30.63,30.69,30.62,30.68,122800.0,18.2543,18.2901,18.2484,18.2841,122800.0
2010-07-29 15:20:00,30.68,30.71,30.63,30.66,198200.0,18.2841,18.302,18.2543,18.2722,198200.0
2010-07-29 15:30:00,30.66,30.69,30.61,30.61,122600.0,18.2722,18.2901,18.2424,18.2424,122600.0
2010-07-29 15:40:00,30.6,30.65,30.56,30.57,795100.0,18.2365,18.2663,18.2126,18.2186,795100.0
2010-07-29 15:50:00,30.57,30.6,30.53,30.55,1212700.0,18.2186,18.2365,18.1948,18.2067,1212700.0
2010-07-30 09:30:00,30.35,30.36,30.17,30.21,317200.0,18.0875,18.0934,17.9802,18.004,317200.0
2010-07-30 09:40:00,30.22,30.43,30.22,30.32,630300.0,18.01,18.1352,18.01,18.0696,630300.0
2010-07-30 09:50:00,30.33,30.41,30.27,30.35,371200.0,18.0756,18.1232,18.0398,18.0875,371200.0
2010-07-30 10:00:00,30.35,30.49,30.35,30.4,138000.0,18.0875,18.1709,18.0875,18.1173,138000.0
2010-07-30 10:10:00,30.39,30.44,30.35,30.35,98700.0,18.1113,18.1411,18.0875,18.0875,98700.0
2010-07-30 10:20:00,30.36,30.43,30.36,30.41,70700.0,18.0934,18.1352,18.0934,18.1232,70700.0
2010-07-30 10:30:00,30.4,30.47,30.37,30.37,140800.0,18.1173,18.159,18.0994,18.0994,140800.0
2010-07-30 10:40:00,30.38,30.48,30.38,30.48,111100.0,18.1054,18.165,18.1054,18.165,111100.0
2010-07-30 10:50:00,30.48,30.5,30.4,30.41,73000.0,18.165,18.1769,18.1173,18.1232,73000.0
2010-07-30 11:00:00,30.41,30.43,30.38,30.4,239900.0,18.1232,18.1352,18.1054,18.1173,239900.0
2010-07-30 11:10:00,30.4,30.4,30.34,30.35,86500.0,18.1173,18.1173,18.0815,18.0875,86500.0
2010-07-30 11:20:00,30.34,30.36,30.29,30.3,152300.0,18.0815,18.0934,18.0517,18.0577,152300.0
2010-07-30 11:30:00,30.31,30.34,30.27,30.29,170800.0,18.0636,18.0815,18.0398,18.0517,170800.0
2010-07-30 11:40:00,30.29,30.33,30.29,30.32,494400.0,18.0517,18.0756,18.0517,18.0696,494400.0
2010-07-30 11:50:00,30.32,30.38,30.32,30.37,189300.0,18.0696,18.1054,18.0696,18.0994,189300.0
2010-07-30 12:00:00,30.37,30.4,30.36,30.36,180100.0,18.0994,18.1173,18.0934,18.0934,180100.0
2010-07-30 12:10:00,30.35,30.37,30.3,30.35,101700.0,18.0875,18.0994,18.0577,18.0875,101700.0
2010-07-30 12:20:00,30.35,30.35,30.32,30.32,28900.0,18.0875,18.0875,18.0696,18.0696,28900.0
2010-07-30 12:30:00,30.31,30.32,30.29,30.3,37100.0,18.0636,18.0696,18.0517,18.0577,37100.0
2010-07-30 12:40:00,30.3,30.33,30.29,30.31,100600.0,18.0577,18.0756,18.0517,18.0636,100600.0
2010-07-30 12:50:00,30.31,30.33,30.31,30.33,13800.0,18.0636,18.0756,18.0636,18.0756,13800.0
2010-07-30 13:00:00,30.33,30.36,30.32,30.35,62600.0,18.0756,18.0934,18.0696,18.0875,62600.0
2010-07-30 13:10:00,30.35,30.35,30.28,30.28,32800.0,18.0875,18.0875,18.0458,18.0458,32800.0
2010-07-30 13:20:00,30.28,30.3,30.27,30.29,58400.0,18.0458,18.0577,18.0398,18.0517,58400.0
2010-07-30 13:30:00,30.28,30.29,30.22,30.23,136100.0,18.0458,18.0517,18.01,18.016,136100.0
2010-07-30 13:40:00,30.24,30.26,30.23,30.26,58500.0,18.0219,18.0338,18.016,18.0338,58500.0
2010-07-30 13:50:00,30.26,30.27,30.2,30.21,175100.0,18.0338,18.0398,17.9981,18.004,175100.0
2010-07-30 14:00:00,30.21,30.26,30.2,30.23,1001400.0,18.004,18.0338,17.9981,18.016,1001400.0
2010-07-30 14:10:00,30.22,30.33,30.22,30.32,187600.0,18.01,18.0756,18.01,18.0696,187600.0
2010-07-30 14:20:00,30.32,30.35,30.31,30.33,197600.0,18.0696,18.0875,18.0636,18.0756,197600.0
2010-07-30 14:30:00,30.33,30.34,30.29,30.31,187200.0,18.0756,18.0815,18.0517,18.0636,187200.0
2010-07-30 14:40:00,30.31,30.36,30.3,30.32,111600.0,18.0636,18.0934,18.0577,18.0696,111600.0
2010-07-30 14:50:00,30.32,30.33,30.27,30.28,90000.0,18.0696,18.0756,18.0398,18.0458,90000.0
2010-07-30 15:00:00,30.28,30.35,30.27,30.34,114500.0,18.0458,18.0875,18.0398,18.0815,114500.0
2010-07-30 15:10:00,30.35,30.41,30.34,30.4,311400.0,18.0875,18.1232,18.0815,18.1173,311400.0
2010-07-30 15:20:00,30.39,30.53,30.39,30.49,323700.0,18.1113,18.1948,18.1113,18.1709,323700.0
2010-07-30 15:30:00,30.5,30.53,30.45,30.45,205600.0,18.1769,18.1948,18.1471,18.1471,205600.0
2010-07-30 15:40:00,30.45,30.52,30.41,30.41,280900.0,18.1471,18.1888,18.1232,18.1232,280900.0
2010-07-30 15:50:00,30.41,30.44,30.36,30.37,1061400.0,18.1232,18.1411,18.0934,18.0994,1061400.0
2010-08-02 09:30:00,30.78,30.84,30.7,30.8,267900.0,18.3437,18.3795,18.2961,18.3557,267900.0
2010-08-02 09:40:00,30.8,30.8,30.69,30.7,159600.0,18.3557,18.3557,18.2901,18.2961,159600.0
2010-08-02 09:50:00,30.69,30.73,30.64,30.64,145100.0,18.2901,18.3139,18.2603,18.2603,145100.0
2010-08-02 10:00:00,30.64,30.78,30.64,30.69,348000.0,18.2603,18.3437,18.2603,18.2901,348000.0
2010-08-02 10:10:00,30.69,30.76,30.68,30.75,120700.0,18.2901,18.3318,18.2841,18.3259,120700.0
2010-08-02 10:20:00,30.75,30.82,30.74,30.82,287700.0,18.3259,18.3676,18.3199,18.3676,287700.0
2010-08-02 10:30:00,30.82,30.85,30.78,30.85,121400.0,18.3676,18.3855,18.3437,18.3855,121400.0
2010-08-02 10:40:00,30.85,30.9,30.83,30.88,355800.0,18.3855,18.4153,18.3735,18.4033,355800.0
2010-08-02 10:50:00,30.88,30.92,30.87,30.87,118600.0,18.4033,18.4272,18.3974,18.3974,118600.0
2010-08-02 11:00:00,30.88,30.91,30.87,30.91,63500.0,18.4033,18.4212,18.3974,18.4212,63500.0
2010-08-02 11:10:00,30.9,30.91,30.87,30.88,81800.0,18.4153,18.4212,18.3974,18.4033,81800.0
2010-08-02 11:20:00,30.87,30.88,30.84,30.88,243700.0,18.3974,18.4033,18.3795,18.4033,243700.0
2010-08-02 11:30:00,30.88,30.96,30.88,30.94,162000.0,18.4033,18.451,18.4033,18.4391,162000.0
2010-08-02 11:40:00,30.93,30.94,30.91,30.92,83300.0,18.4331,18.4391,18.4212,18.4272,83300.0
2010-08-02 11:50:00,30.92,30.99,30.92,30.99,254600.0,18.4272,18.4689,18.4272,18.4689,254600.0
2010-08-02 12:00:00,30.98,30.99,30.92,30.92,96600.0,18.4629,18.4689,18.4272,18.4272,96600.0
2010-08-02 12:10:00,30.92,30.96,30.92,30.96,33200.0,18.4272,18.451,18.4272,18.451,33200.0
2010-08-02 12:20:00,30.96,30.96,30.9,30.9,99600.0,18.451,18.451,18.4153,18.4153,99600.0
2010-08-02 12:30:00,30.89,30.92,30.87,30.87,124500.0,18.4093,18.4272,18.3974,18.3974,124500.0
2010-08-02 12:40:00,30.87,30.91,30.86,30.87,89300.0,18.3974,18.4212,18.3914,18.3974,89300.0
2010-08-02 12:50:00,30.86,30.95,30.86,30.91,95800.0,18.3914,18.4451,18.3914,18.4212,95800.0
2010-08-02 13:00:00,30.91,30.94,30.91,30.92,53700.0,18.4212,18.4391,18.4212,18.4272,53700.0
2010-08-02 13:10:00,30.91,30.95,30.91,30.94,75400.0,18.4212,18.4451,18.4212,18.4391,75400.0
2010-08-02 13:20:00,30.93,30.94,30.89,30.9,109200.0,18.4331,18.4391,18.4093,18.4153,109200.0
2010-08-02 13:30:00,30.9,30.91,30.86,30.9,86600.0,18.4153,18.4212,18.3914,18.4153,86600.0
2010-08-02 13:40:00,30.9,30.92,30.87,30.87,78300.0,18.4153,18.4272,18.3974,18.3974,78300.0
2010-08-02 13:50:00,30.88,30.93,30.87,30.88,130700.0,18.4033,18.4331,18.3974,18.4033,130700.0
2010-08-02 14:00:00,30.88,30.89,30.86,30.86,59700.0,18.4033,18.4093,18.3914,18.3914,59700.0
2010-08-02 14:10:00,30.87,30.9,30.86,30.87,245500.0,18.3974,18.4153,18.3914,18.3974,245500.0
2010-08-02 14:20:00,30.88,30.89,30.84,30.87,81800.0,18.4033,18.4093,18.3795,18.3974,81800.0
2010-08-02 14:30:00,30.87,30.93,30.87,30.92,87600.0,18.3974,18.4331,18.3974,18.4272,87600.0
2010-08-02 14:40:00,30.93,30.95,30.91,30.94,102400.0,18.4331,18.4451,18.4212,18.4391,102400.0
2010-08-02 14:50:00,30.95,30.96,30.93,30.95,164200.0,18.4451,18.451,18.4331,18.4451,164200.0
2010-08-02 15:00:00,30.95,30.96,30.92,30.95,128500.0,18.4451,18.451,18.4272,18.4451,128500.0
2010-08-02 15:10:00,30.95,30.95,30.93,30.93,111000.0,18.4451,18.4451,18.4331,18.4331,111000.0
2010-08-02 15:20:00,30.93,30.97,30.93,30.94,232500.0,18.4331,18.457,18.4331,18.4391,232500.0
2010-08-02 15:30:00,30.94,30.97,30.92,30.93,318600.0,18.4391,18.457,18.4272,18.4331,318600.0
2010-08-02 15:40:00,30.93,30.98,30.9,30.96,593900.0,18.4331,18.4629,18.4153,18.451,593900.0
2010-08-02 15:50:00,30.96,31.0,30.93,30.97,806300.0,18.451,18.4749,18.4331,18.457,806300.0
2010-08-03 09:30:00,30.9,30.91,30.81,30.86,163600.0,18.4153,18.4212,18.3616,18.3914,163600.0
2010-08-03 09:40:00,30.85,30.93,30.84,30.92,223500.0,18.3855,18.4331,18.3795,18.4272,223500.0
2010-08-03 09:50:00,30.91,30.98,30.88,30.97,190400.0,18.4212,18.4629,18.4033,18.457,190400.0
2010-08-03 10:00:00,30.97,30.99,30.87,30.9,167100.0,18.457,18.4689,18.3974,18.4153,167100.0
2010-08-03 10:10:00,30.91,30.99,30.89,30.92,73000.0,18.4212,18.4689,18.4093,18.4272,73000.0
2010-08-03 10:20:00,30.91,30.98,30.91,30.92,67400.0,18.4212,18.4629,18.4212,18.4272,67400.0
2010-08-03 10:30:00,30.92,30.97,30.9,30.97,33600.0,18.4272,18.457,18.4153,18.457,33600.0
2010-08-03 10:40:00,30.96,31.05,30.96,31.03,185600.0,18.451,18.5047,18.451,18.4927,185600.0
2010-08-03 10:50:00,31.03,31.04,31.02,31.03,40700.0,18.4927,18.4987,18.4868,18.4927,40700.0
2010-08-03 11:00:00,31.03,31.05,30.98,30.98,93200.0,18.4927,18.5047,18.4629,18.4629,93200.0
2010-08-03 11:10:00,30.97,31.08,30.97,31.05,145900.0,18.457,18.5225,18.457,18.5047,145900.0
2010-08-03 11:20:00,31.06,31.09,31.02,31.04,105000.0,18.5106,18.5285,18.4868,18.4987,105000.0
2010-08-03 11:30:00,31.05,31.12,31.05,31.11,84600.0,18.5047,18.5464,18.5047,18.5404,84600.0
2010-08-03 11:40:00,31.11,31.12,31.04,31.05,188300.0,18.5404,18.5464,18.4987,18.5047,188300.0
2010-08-03 11:50:00,31.05,31.06,30.99,30.99,60400.0,18.5047,18.5106,18.4689,18.4689,60400.0
2010-08-03 12:00:00,30.99,31.01,30.98,31.01,55100.0,18.4689,18.4808,18.4629,18.4808,55100.0
2010-08-03 12:10:00,31.0,31.0,30.97,31.0,80900.0,18.4749,18.4749,18.457,18.4749,80900.0
2010-08-03 12:20:00,31.0,31.03,30.94,30.94,51600.0,18.4749,18.4927,18.4391,18.4391,51600.0
2010-08-03 12:30:00,30.93,30.99,30.92,30.95,46100.0,18.4331,18.4689,18.4272,18.4451,46100.0
2010-08-03 12:40:00,30.95,30.95,30.93,30.93,27800.0,18.4451,18.4451,18.4331,18.4331,27800.0
2010-08-03 12:50:00,30.92,30.98,30.91,30.96,53800.0,18.4272,18.4629,18.4212,18.451,53800.0
2010-08-03 13:00:00,30.96,30.97,30.91,30.94,44100.0,18.451,18.457,18.4212,18.4391,44100.0
2010-08-03 13:10:00,30.95,30.98,30.94,30.94,115100.0,18.4451,18.4629,18.4391,18.4391,115100.0
2010-08-03 13:20:00,30.94,30.99,30.94,30.97,52400.0,18.4391,18.4689,18.4391,18.457,52400.0
2010-08-03 13:30:00,30.97,31.02,30.97,30.99,41100.0,18.457,18.4868,18.457,18.4689,41100.0
2010-08-03 13:40:00,31.0,31.02,30.98,30.98,65700.0,18.4749,18.4868,18.4629,18.4629,65700.0
2010-08-03 13:50:00,30.98,30.99,30.94,30.95,41600.0,18.4629,18.4689,18.4391,18.4451,41600.0
2010-08-03 14:00:00,30.95,30.97,30.93,30.96,78800.0,18.4451,18.457,18.4331,18.451,78800.0
2010-08-03 14:10:00,30.96,30.96,30.93,30.95,102800.0,18.451,18.451,18.4331,18.4451,102800.0
2010-08-03 14:20:00,30.96,30.97,30.94,30.97,16200.0,18.451,18.457,18.4391,18.457,16200.0
2010-08-03 14:30:00,30.98,30.98,30.95,30.96,33800.0,18.4629,18.4629,18.4451,18.451,33800.0
2010-08-03 14:40:00,30.96,30.97,30.94,30.95,16900.0,18.451,18.457,18.4391,18.4451,16900.0
2010-08-03 14:50:00,30.94,30.96,30.92,30.95,76500.0,18.4391,18.451,18.4272,18.4451,76500.0
2010-08-03 15:00:00,30.95,30.95,30.93,30.94,40600.0,18.4451,18.4451,18.4331,18.4391,40600.0
2010-08-03 15:10:00,30.94,30.96,30.92,30.93,39800.0,18.4391,18.451,18.4272,18.4331,39800.0
2010-08-03 15:20:00,30.92,30.92,30.89,30.92,28100.0,18.4272,18.4272,18.4093,18.4272,28100.0
2010-08-03 15:30:00,30.93,30.95,30.89,30.9,144100.0,18.4331,18.4451,18.4093,18.4153,144100.0
2010-08-03 15:40:00,30.9,30.93,30.83,30.86,178200.0,18.4153,18.4331,18.3735,18.3914,178200.0
2010-08-03 15:50:00,30.86,30.88,30.84,30.86,580000.0,18.3914,18.4033,18.3795,18.3914,580000.0
2010-08-04 09:30:00,30.91,30.93,30.75,30.8,188500.0,18.4212,18.4331,18.3259,18.3557,188500.0
2010-08-04 09:40:00,30.79,30.84,30.68,30.73,550200.0,18.3497,18.3795,18.2841,18.3139,550200.0
2010-08-04 09:50:00,30.72,30.75,30.66,30.74,254400.0,18.308,18.3259,18.2722,18.3199,254400.0
2010-08-04 10:00:00,30.74,30.82,30.73,30.79,218600.0,18.3199,18.3676,18.3139,18.3497,218600.0
2010-08-04 10:10:00,30.8,30.83,30.71,30.71,193200.0,18.3557,18.3735,18.302,18.302,193200.0
2010-08-04 10:20:00,30.71,30.78,30.69,30.77,125600.0,18.302,18.3437,18.2901,18.3378,125600.0
2010-08-04 10:30:00,30.78,30.79,30.72,30.79,183100.0,18.3437,18.3497,18.308,18.3497,183100.0
2010-08-04 10:40:00,30.79,30.84,30.76,30.81,110300.0,18.3497,18.3795,18.3318,18.3616,110300.0
2010-08-04 10:50:00,30.81,30.82,30.78,30.82,58400.0,18.3616,18.3676,18.3437,18.3676,58400.0
2010-08-04 11:00:00,30.83,30.83,30.8,30.8,50200.0,18.3735,18.3735,18.3557,18.3557,50200.0
2010-08-04 11:10:00,30.8,30.8,30.71,30.72,101000.0,18.3557,18.3557,18.302,18.308,101000.0
2010-08-04 11:20:00,30.72,30.77,30.72,30.77,39900.0,18.308,18.3378,18.308,18.3378,39900.0
2010-08-04 11:30:00,30.77,30.79,30.73,30.73,36700.0,18.3378,18.3497,18.3139,18.3139,36700.0
2010-08-04 11:40:00,30.73,30.73,30.7,30.73,37500.0,18.3139,18.3139,18.2961,18.3139,37500.0
2010-08-04 11:50:00,30.73,30.79,30.72,30.72,52000.0,18.3139,18.3497,18.308,18.308,52000.0
2010-08-04 12:00:00,30.73,30.73,30.7,30.71,22900.0,18.3139,18.3139,18.2961,18.302,22900.0
2010-08-04 12:10:00,30.71,30.71,30.69,30.7,22800.0,18.302,18.302,18.2901,18.2961,22800.0
2010-08-04 12:20:00,30.69,30.72,30.68,30.69,59900.0,18.2901,18.308,18.2841,18.2901,59900.0
2010-08-04 12:30:00,30.69,30.73,30.69,30.7,116600.0,18.2901,18.3139,18.2901,18.2961,116600.0
2010-08-04 12:40:00,30.69,30.72,30.68,30.72,46200.0,18.2901,18.308,18.2841,18.308,46200.0
2010-08-04 12:50:00,30.71,30.75,30.71,30.73,51400.0,18.302,18.3259,18.302,18.3139,51400.0
2010-08-04 13:00:00,30.74,30.75,30.7,30.7,30900.0,18.3199,18.3259,18.2961,18.2961,30900.0
2010-08-04 13:10:00,30.7,30.72,30.68,30.68,33300.0,18.2961,18.308,18.2841,18.2841,33300.0
2010-08-04 13:20:00,30.69,30.71,30.67,30.69,50300.0,18.2901,18.302,18.2782,18.2901,50300.0
2010-08-04 13:30:00,30.69,30.73,30.68,30.72,43200.0,18.2901,18.3139,18.2841,18.308,43200.0
2010-08-04 13:40:00,30.71,30.72,30.7,30.71,25600.0,18.302,18.308,18.2961,18.302,25600.0
2010-08-04 13:50:00,30.71,30.73,30.68,30.72,38700.0,18.302,18.3139,18.2841,18.308,38700.0
2010-08-04 14:00:00,30.72,30.78,30.71,30.78,572900.0,18.308,18.3437,18.302,18.3437,572900.0
2010-08-04 14:10:00,30.78,30.81,30.78,30.8,63300.0,18.3437,18.3616,18.3437,18.3557,63300.0
2010-08-04 14:20:00,30.79,30.83,30.79,30.82,52000.0,18.3497,18.3735,18.3497,18.3676,52000.0
2010-08-04 14:30:00,30.82,30.84,30.81,30.82,147100.0,18.3676,18.3795,18.3616,18.3676,147100.0
2010-08-04 14:40:00,30.81,30.88,30.81,30.87,61300.0,18.3616,18.4033,18.3616,18.3974,61300.0
2010-08-04 14:50:00,30.87,30.88,30.86,30.86,33500.0,18.3974,18.4033,18.3914,18.3914,33500.0
2010-08-04 15:00:00,30.86,30.9,30.85,30.88,292900.0,18.3914,18.4153,18.3855,18.4033,292900.0
2010-08-04 15:10:00,30.87,30.94,30.87,30.92,387900.0,18.3974,18.4391,18.3974,18.4272,387900.0
2010-08-04 15:20:00,30.92,30.95,30.92,30.93,141100.0,18.4272,18.4451,18.4272,18.4331,141100.0
2010-08-04 15:30:00,30.94,30.96,30.91,30.95,173300.0,18.4391,18.451,18.4212,18.4451,173300.0
2010-08-04 15:40:00,30.95,30.98,30.95,30.98,123700.0,18.4451,18.4629,18.4451,18.4629,123700.0
2010-08-04 15:50:00,30.97,30.98,30.91,30.95,242800.0,18.457,18.4629,18.4212,18.4451,242800.0
2010-08-05 09:30:00,30.74,30.77,30.66,30.7,169100.0,18.3199,18.3378,18.2722,18.2961,169100.0
2010-08-05 09:40:00,30.71,30.78,30.7,30.77,166400.0,18.302,18.3437,18.2961,18.3378,166400.0
2010-08-05 09:50:00,30.77,30.85,30.77,30.83,113000.0,18.3378,18.3855,18.3378,18.3735,113000.0
2010-08-05 10:00:00,30.83,30.89,30.82,30.84,79000.0,18.3735,18.4093,18.3676,18.3795,79000.0
2010-08-05 10:10:00,30.84,30.86,30.74,30.75,84000.0,18.3795,18.3914,18.3199,18.3259,84000.0
2010-08-05 10:20:00,30.75,30.86,30.74,30.84,83900.0,18.3259,18.3914,18.3199,18.3795,83900.0
2010-08-05 10:30:00,30.83,30.86,30.79,30.84,186400.0,18.3735,18.3914,18.3497,18.3795,186400.0
2010-08-05 10:40:00,30.85,30.88,30.82,30.87,84700.0,18.3855,18.4033,18.3676,18.3974,84700.0
2010-08-05 10:50:00,30.86,30.86,30.81,30.83,63600.0,18.3914,18.3914,18.3616,18.3735,63600.0
2010-08-05 11:00:00,30.81,30.87,30.81,30.86,73100.0,18.3616,18.3974,18.3616,18.3914,73100.0
2010-08-05 11:10:00,30.86,30.9,30.86,30.89,45400.0,18.3914,18.4153,18.3914,18.4093,45400.0
2010-08-05 11:20:00,30.89,30.89,30.87,30.88,34300.0,18.4093,18.4093,18.3974,18.4033,34300.0
2010-08-05 11:30:00,30.87,30.9,30.87,30.88,49300.0,18.3974,18.4153,18.3974,18.4033,49300.0
2010-08-05 11:40:00,30.88,30.91,30.85,30.87,64900.0,18.4033,18.4212,18.3855,18.3974,64900.0
2010-08-05 11:50:00,30.87,30.88,30.83,30.83,31200.0,18.3974,18.4033,18.3735,18.3735,31200.0
2010-08-05 12:00:00,30.82,30.87,30.82,30.84,62600.0,18.3676,18.3974,18.3676,18.3795,62600.0
2010-08-05 12:10:00,30.83,30.87,30.82,30.85,39400.0,18.3735,18.3974,18.3676,18.3855,39400.0
2010-08-05 12:20:00,30.85,30.85,30.81,30.83,131500.0,18.3855,18.3855,18.3616,18.3735,131500.0
2010-08-05 12:30:00,30.83,30.85,30.82,30.84,32500.0,18.3735,18.3855,18.3676,18.3795,32500.0
2010-08-05 12:40:00,30.84,30.86,30.83,30.86,24500.0,18.3795,18.3914,18.3735,18.3914,24500.0
2010-08-05 12:50:00,30.85,30.86,30.82,30.85,28700.0,18.3855,18.3914,18.3676,18.3855,28700.0
2010-08-05 13:00:00,30.85,30.87,30.83,30.83,43600.0,18.3855,18.3974,18.3735,18.3735,43600.0
2010-08-05 13:10:00,30.83,30.84,30.82,30.83,20600.0,18.3735,18.3795,18.3676,18.3735,20600.0
2010-08-05 13:20:00,30.83,30.86,30.82,30.86,98300.0,18.3735,18.3914,18.3676,18.3914,98300.0
2010-08-05 13:30:00,30.85,30.87,30.83,30.84,30900.0,18.3855,18.3974,18.3735,18.3795,30900.0
2010-08-05 13:40:00,30.85,30.87,30.84,30.85,56200.0,18.3855,18.3974,18.3795,18.3855,56200.0
2010-08-05 13:50:00,30.84,30.93,30.84,30.89,299700.0,18.3795,18.4331,18.3795,18.4093,299700.0
2010-08-05 14:00:00,30.89,30.89,30.85,30.86,41700.0,18.4093,18.4093,18.3855,18.3914,41700.0
2010-08-05 14:10:00,30.85,30.86,30.84,30.85,16900.0,18.3855,18.3914,18.3795,18.3855,16900.0
2010-08-05 14:20:00,30.84,30.87,30.84,30.85,37300.0,18.3795,18.3974,18.3795,18.3855,37300.0
2010-08-05 14:30:00,30.84,30.85,30.83,30.83,53300.0,18.3795,18.3855,18.3735,18.3735,53300.0
2010-08-05 14:40:00,30.83,30.9,30.83,30.87,175500.0,18.3735,18.4153,18.3735,18.3974,175500.0
2010-08-05 14:50:00,30.87,30.89,30.84,30.89,68800.0,18.3974,18.4093,18.3795,18.4093,68800.0
2010-08-05 15:00:00,30.88,30.92,30.88,30.91,139100.0,18.4033,18.4272,18.4033,18.4212,139100.0
2010-08-05 15:10:00,30.91,30.93,30.88,30.9,215100.0,18.4212,18.4331,18.4033,18.4153,215100.0
2010-08-05 15:20:00,30.9,30.92,30.9,30.91,26100.0,18.4153,18.4272,18.4153,18.4212,26100.0
2010-08-05 15:30:00,30.91,30.92,30.89,30.91,38400.0,18.4212,18.4272,18.4093,18.4212,38400.0
2010-08-05 15:40:00,30.92,30.93,30.88,30.92,116800.0,18.4272,18.4331,18.4033,18.4272,116800.0
2010-08-05 15:50:00,30.92,30.95,30.91,30.95,480000.0,18.4272,18.4451,18.4212,18.4451,480000.0
2010-08-06 09:30:00,30.78,30.84,30.7,30.78,121000.0,18.3437,18.3795,18.2961,18.3437,121000.0
2010-08-06 09:40:00,30.79,30.94,30.79,30.91,123900.0,18.3497,18.4391,18.3497,18.4212,123900.0
2010-08-06 09:50:00,30.9,30.95,30.88,30.93,84800.0,18.4153,18.4451,18.4033,18.4331,84800.0
2010-08-06 10:00:00,30.93,30.94,30.87,30.91,98000.0,18.4331,18.4391,18.3974,18.4212,98000.0
2010-08-06 10:10:00,30.91,30.92,30.86,30.89,92800.0,18.4212,18.4272,18.3914,18.4093,92800.0
2010-08-06 10:20:00,30.89,30.92,30.85,30.9,82500.0,18.4093,18.4272,18.3855,18.4153,82500.0
2010-08-06 10:30:00,30.9,30.93,30.88,30.92,137100.0,18.4153,18.4331,18.4033,18.4272,137100.0
2010-08-06 10:40:00,30.92,30.92,30.71,30.73,590700.0,18.4272,18.4272,18.302,18.3139,590700.0
2010-08-06 10:50:00,30.72,30.73,30.6,30.66,96700.0,18.308,18.3139,18.2365,18.2722,96700.0
2010-08-06 11:00:00,30.66,30.66,30.55,30.61,92400.0,18.2722,18.2722,18.2067,18.2424,92400.0
2010-08-06 11:10:00,30.61,30.66,30.6,30.63,94300.0,18.2424,18.2722,18.2365,18.2543,94300.0
2010-08-06 11:20:00,30.63,30.65,30.58,30.65,67100.0,18.2543,18.2663,18.2246,18.2663,67100.0
2010-08-06 11:30:00,30.66,30.66,30.62,30.62,34300.0,18.2722,18.2722,18.2484,18.2484,34300.0
2010-08-06 11:40:00,30.63,30.68,30.61,30.67,81800.0,18.2543,18.2841,18.2424,18.2782,81800.0
2010-08-06 11:50:00,30.68,30.72,30.67,30.68,44100.0,18.2841,18.308,18.2782,18.2841,44100.0
2010-08-06 12:00:00,30.67,30.74,30.67,30.74,49000.0,18.2782,18.3199,18.2782,18.3199,49000.0
2010-08-06 12:10:00,30.73,30.78,30.72,30.78,22500.0,18.3139,18.3437,18.308,18.3437,22500.0
2010-08-06 12:20:00,30.78,30.79,30.73,30.77,167100.0,18.3437,18.3497,18.3139,18.3378,167100.0
2010-08-06 12:30:00,30.76,30.78,30.75,30.78,109100.0,18.3318,18.3437,18.3259,18.3437,109100.0
2010-08-06 12:40:00,30.78,30.79,30.77,30.78,39200.0,18.3437,18.3497,18.3378,18.3437,39200.0
2010-08-06 12:50:00,30.78,30.79,30.72,30.78,121600.0,18.3437,18.3497,18.308,18.3437,121600.0
2010-08-06 13:00:00,30.78,30.78,30.72,30.73,56800.0,18.3437,18.3437,18.308,18.3139,56800.0
2010-08-06 13:10:00,30.73,30.75,30.7,30.7,29900.0,18.3139,18.3259,18.2961,18.2961,29900.0
2010-08-06 13:20:00,30.7,30.74,30.68,30.72,68400.0,18.2961,18.3199,18.2841,18.308,68400.0
2010-08-06 13:30:00,30.73,30.79,30.71,30.76,65500.0,18.3139,18.3497,18.302,18.3318,65500.0
2010-08-06 13:40:00,30.76,30.81,30.75,30.78,272700.0,18.3318,18.3616,18.3259,18.3437,272700.0
2010-08-06 13:50:00,30.79,30.79,30.76,30.76,133300.0,18.3497,18.3497,18.3318,18.3318,133300.0
2010-08-06 14:00:00,30.76,30.82,30.74,30.82,146700.0,18.3318,18.3676,18.3199,18.3676,146700.0
2010-08-06 14:10:00,30.82,30.82,30.76,30.78,381800.0,18.3676,18.3676,18.3318,18.3437,381800.0
2010-08-06 14:20:00,30.78,30.81,30.75,30.81,179500.0,18.3437,18.3616,18.3259,18.3616,179500.0
2010-08-06 14:30:00,30.81,30.81,30.77,30.79,42700.0,18.3616,18.3616,18.3378,18.3497,42700.0
2010-08-06 14:40:00,30.79,30.91,30.78,30.9,65800.0,18.3497,18.4212,18.3437,18.4153,65800.0
2010-08-06 14:50:00,30.9,30.98,30.9,30.96,102900.0,18.4153,18.4629,18.4153,18.451,102900.0
2010-08-06 15:00:00,30.97,31.0,30.92,30.93,436400.0,18.457,18.4749,18.4272,18.4331,436400.0
2010-08-06 15:10:00,30.94,30.96,30.91,30.94,235300.0,18.4391,18.451,18.4212,18.4391,235300.0
2010-08-06 15:20:00,30.95,30.99,30.92,30.93,214700.0,18.4451,18.4689,18.4272,18.4331,214700.0
2010-08-06 15:30:00,30.93,30.97,30.92,30.95,173900.0,18.4331,18.457,18.4272,18.4451,173900.0
2010-08-06 15:40:00,30.94,30.98,30.93,30.95,525300.0,18.4391,18.4629,18.4331,18.4451,525300.0
2010-08-06 15:50:00,30.96,31.0,30.91,30.97,645600.0,18.451,18.4749,18.4212,18.457,645600.0
2010-08-09 09:30:00,31.05,31.13,31.05,31.09,104400.0,18.5047,18.5523,18.5047,18.5285,104400.0
2010-08-09 09:40:00,31.09,31.1,31.04,31.08,78600.0,18.5285,18.5345,18.4987,18.5225,78600.0
2010-08-09 09:50:00,31.09,31.09,31.05,31.07,107700.0,18.5285,18.5285,18.5047,18.5166,107700.0
2010-08-09 10:00:00,31.07,31.1,31.07,31.1,42700.0,18.5166,18.5345,18.5166,18.5345,42700.0
2010-08-09 10:10:00,31.1,31.12,31.09,31.09,40800.0,18.5345,18.5464,18.5285,18.5285,40800.0
2010-08-09 10:20:00,31.1,31.14,31.09,31.09,63300.0,18.5345,18.5583,18.5285,18.5285,63300.0
2010-08-09 10:30:00,31.09,31.15,31.08,31.15,140000.0,18.5285,18.5642,18.5225,18.5642,140000.0
2010-08-09 10:40:00,31.15,31.16,31.14,31.15,54100.0,18.5642,18.5702,18.5583,18.5642,54100.0
2010-08-09 10:50:00,31.15,31.19,31.15,31.18,56600.0,18.5642,18.5881,18.5642,18.5821,56600.0
2010-08-09 11:00:00,31.18,31.2,31.18,31.19,36200.0,18.5821,18.594,18.5821,18.5881,36200.0
2010-08-09 11:10:00,31.19,31.2,31.16,31.19,123300.0,18.5881,18.594,18.5702,18.5881,123300.0
2010-08-09 11:20:00,31.19,31.2,31.16,31.16,70500.0,18.5881,18.594,18.5702,18.5702,70500.0
2010-08-09 11:30:00,31.16,31.22,31.15,31.22,189400.0,18.5702,18.606,18.5642,18.606,189400.0
2010-08-09 11:40:00,31.22,31.22,31.19,31.19,33000.0,18.606,18.606,18.5881,18.5881,33000.0
2010-08-09 11:50:00,31.2,31.2,31.18,31.18,19200.0,18.594,18.594,18.5821,18.5821,19200.0
2010-08-09 12:00:00,31.18,31.19,31.18,31.19,37700.0,18.5821,18.5881,18.5821,18.5881,37700.0
2010-08-09 12:10:00,31.18,31.23,31.18,31.22,149700.0,18.5821,18.6119,18.5821,18.606,149700.0
2010-08-09 12:20:00,31.22,31.24,31.21,31.21,236800.0,18.606,18.6179,18.6,18.6,236800.0
2010-08-09 12:30:00,31.21,31.23,31.18,31.23,306300.0,18.6,18.6119,18.5821,18.6119,306300.0
2010-08-09 12:40:00,31.23,31.23,31.19,31.19,51800.0,18.6119,18.6119,18.5881,18.5881,51800.0
2010-08-09 12:50:00,31.19,31.19,31.15,31.15,44500.0,18.5881,18.5881,18.5642,18.5642,44500.0
2010-08-09 13:00:00,31.15,31.16,31.14,31.14,111200.0,18.5642,18.5702,18.5583,18.5583,111200.0
2010-08-09 13:10:00,31.14,31.15,31.12,31.13,57800.0,18.5583,18.5642,18.5464,18.5523,57800.0
2010-08-09 13:20:00,31.13,31.13,31.06,31.06,92500.0,18.5523,18.5523,18.5106,18.5106,92500.0
2010-08-09 13:30:00,31.07,31.07,31.04,31.04,204800.0,18.5166,18.5166,18.4987,18.4987,204800.0
2010-08-09 13:40:00,31.03,31.08,31.03,31.08,68200.0,18.4927,18.5225,18.4927,18.5225,68200.0
2010-08-09 13:50:00,31.07,31.09,31.07,31.07,39700.0,18.5166,18.5285,18.5166,18.5166,39700.0
2010-08-09 14:00:00,31.06,31.08,31.05,31.06,26500.0,18.5106,18.5225,18.5047,18.5106,26500.0
2010-08-09 14:10:00,31.06,31.08,31.06,31.07,11600.0,18.5106,18.5225,18.5106,18.5166,11600.0
2010-08-09 14:20:00,31.08,31.08,31.05,31.05,22900.0,18.5225,18.5225,18.5047,18.5047,22900.0
2010-08-09 14:30:00,31.05,31.12,31.04,31.1,327600.0,18.5047,18.5464,18.4987,18.5345,327600.0
2010-08-09 14:40:00,31.1,31.16,31.1,31.14,314800.0,18.5345,18.5702,18.5345,18.5583,314800.0
2010-08-09 14:50:00,31.14,31.14,31.11,31.13,28800.0,18.5583,18.5583,18.5404,18.5523,28800.0
2010-08-09 15:00:00,31.13,31.13,31.1,31.1,82400.0,18.5523,18.5523,18.5345,18.5345,82400.0
2010-08-09 15:10:00,31.1,31.1,31.06,31.07,23200.0,18.5345,18.5345,18.5106,18.5166,23200.0
2010-08-09 15:20:00,31.06,31.07,31.05,31.06,39200.0,18.5106,18.5166,18.5047,18.5106,39200.0
2010-08-09 15:30:00,31.06,31.11,31.06,31.11,287200.0,18.5106,18.5404,18.5106,18.5404,287200.0
2010-08-09 15:40:00,31.1,31.14,31.09,31.13,262400.0,18.5345,18.5583,18.5285,18.5523,262400.0
2010-08-09 15:50:00,31.13,31.13,31.09,31.13,600200.0,18.5523,18.5523,18.5285,18.5523,600200.0
2010-08-10 09:30:00,31.01,31.01,30.85,30.87,106200.0,18.4808,18.4808,18.3855,18.3974,106200.0
2010-08-10 09:40:00,30.87,30.89,30.82,30.86,152100.0,18.3974,18.4093,18.3676,18.3914,152100.0
2010-08-10 09:50:00,30.86,30.87,30.81,30.87,157700.0,18.3914,18.3974,18.3616,18.3974,157700.0
2010-08-10 10:00:00,30.87,30.87,30.81,30.87,248100.0,18.3974,18.3974,18.3616,18.3974,248100.0
2010-08-10 10:10:00,30.87,30.93,30.87,30.93,159700.0,18.3974,18.4331,18.3974,18.4331,159700.0
2010-08-10 10:20:00,30.94,30.94,30.87,30.87,80300.0,18.4391,18.4391,18.3974,18.3974,80300.0
2010-08-10 10:30:00,30.87,30.96,30.86,30.94,87400.0,18.3974,18.451,18.3914,18.4391,87400.0
2010-08-10 10:40:00,30.94,30.97,30.91,30.91,83900.0,18.4391,18.457,18.4212,18.4212,83900.0
2010-08-10 10:50:00,30.91,30.92,30.89,30.9,60100.0,18.4212,18.4272,18.4093,18.4153,60100.0
2010-08-10 11:00:00,30.91,31.04,30.91,31.04,271600.0,18.4212,18.4987,18.4212,18.4987,271600.0
2010-08-10 11:10:00,31.03,31.07,31.03,31.05,74000.0,18.4927,18.5166,18.4927,18.5047,74000.0
2010-08-10 11:20:00,31.05,31.09,31.05,31.09,38500.0,18.5047,18.5285,18.5047,18.5285,38500.0
2010-08-10 11:30:00,31.09,31.14,31.08,31.13,179300.0,18.5285,18.5583,18.5225,18.5523,179300.0
2010-08-10 11:40:00,31.12,31.16,31.1,31.14,143100.0,18.5464,18.5702,18.5345,18.5583,143100.0
2010-08-10 11:50:00,31.15,31.16,31.13,31.14,166400.0,18.5642,18.5702,18.5523,18.5583,166400.0
2010-08-10 12:00:00,31.13,31.16,31.11,31.14,92600.0,18.5523,18.5702,18.5404,18.5583,92600.0
2010-08-10 12:10:00,31.14,31.23,31.14,31.21,540800.0,18.5583,18.6119,18.5583,18.6,540800.0
2010-08-10 12:20:00,31.21,31.24,31.2,31.24,90800.0,18.6,18.6179,18.594,18.6179,90800.0
2010-08-10 12:30:00,31.23,31.24,31.22,31.23,68200.0,18.6119,18.6179,18.606,18.6119,68200.0
2010-08-10 12:40:00,31.23,31.23,31.2,31.2,39400.0,18.6119,18.6119,18.594,18.594,39400.0
2010-08-10 12:50:00,31.2,31.22,31.2,31.22,33400.0,18.594,18.606,18.594,18.606,33400.0
2010-08-10 13:00:00,31.22,31.22,31.17,31.17,36300.0,18.606,18.606,18.5762,18.5762,36300.0
2010-08-10 13:10:00,31.16,31.18,31.14,31.14,167600.0,18.5702,18.5821,18.5583,18.5583,167600.0
2010-08-10 13:20:00,31.15,31.15,31.1,31.12,42700.0,18.5642,18.5642,18.5345,18.5464,42700.0
2010-08-10 13:30:00,31.12,31.18,31.11,31.15,121900.0,18.5464,18.5821,18.5404,18.5642,121900.0
2010-08-10 13:40:00,31.15,31.22,31.15,31.2,336300.0,18.5642,18.606,18.5642,18.594,336300.0
2010-08-10 13:50:00,31.2,31.21,31.17,31.19,57800.0,18.594,18.6,18.5762,18.5881,57800.0
2010-08-10 14:00:00,31.19,31.21,31.17,31.21,319700.0,18.5881,18.6,18.5762,18.6,319700.0
2010-08-10 14:10:00,31.21,31.43,31.18,31.29,448300.0,18.6,18.7311,18.5821,18.6477,448300.0
2010-08-10 14:20:00,31.3,31.37,31.22,31.36,652900.0,18.6536,18.6954,18.606,18.6894,652900.0
2010-08-10 14:30:00,31.37,31.44,31.34,31.38,474300.0,18.6954,18.7371,18.6775,18.7013,474300.0
2010-08-10 14:40:00,31.38,31.45,31.38,31.42,291700.0,18.7013,18.743,18.7013,18.7252,291700.0
2010-08-10 14:50:00,31.41,31.41,31.32,31.33,344500.0,18.7192,18.7192,18.6656,18.6715,344500.0
2010-08-10 15:00:00,31.32,31.4,31.32,31.38,127300.0,18.6656,18.7132,18.6656,18.7013,127300.0
2010-08-10 15:10:00,31.37,31.37,31.19,31.2,218200.0,18.6954,18.6954,18.5881,18.594,218200.0
2010-08-10 15:20:00,31.2,31.33,31.18,31.33,539100.0,18.594,18.6715,18.5821,18.6715,539100.0
2010-08-10 15:30:00,31.33,31.39,31.28,31.37,579700.0,18.6715,18.7073,18.6417,18.6954,579700.0
2010-08-10 15:40:00,31.36,31.4,31.34,31.34,289800.0,18.6894,18.7132,18.6775,18.6775,289800.0
2010-08-10 15:50:00,31.35,31.35,31.24,31.27,996400.0,18.6834,18.6834,18.6179,18.6358,996400.0
2010-08-11 09:30:00,30.89,30.94,30.77,30.83,468600.0,18.4093,18.4391,18.3378,18.3735,468600.0
2010-08-11 09:40:00,30.82,30.83,30.75,30.81,251900.0,18.3676,18.3735,18.3259,18.3616,251900.0
2010-08-11 09:50:00,30.8,30.83,30.77,30.82,317600.0,18.3557,18.3735,18.3378,18.3676,317600.0
2010-08-11 10:00:00,30.82,30.87,30.8,30.87,119600.0,18.3676,18.3974,18.3557,18.3974,119600.0
2010-08-11 10:10:00,30.86,30.88,30.8,30.81,163200.0,18.3914,18.4033,18.3557,18.3616,163200.0
2010-08-11 10:20:00,30.8,30.86,30.79,30.84,68800.0,18.3557,18.3914,18.3497,18.3795,68800.0
2010-08-11 10:30:00,30.84,30.87,30.81,30.87,51700.0,18.3795,18.3974,18.3616,18.3974,51700.0
2010-08-11 10:40:00,30.87,30.87,30.79,30.8,129300.0,18.3974,18.3974,18.3497,18.3557,129300.0
2010-08-11 10:50:00,30.79,30.83,30.79,30.81,93600.0,18.3497,18.3735,18.3497,18.3616,93600.0
2010-08-11 11:00:00,30.81,30.81,30.76,30.8,185100.0,18.3616,18.3616,18.3318,18.3557,185100.0
2010-08-11 11:10:00,30.79,30.8,30.74,30.74,163800.0,18.3497,18.3557,18.3199,18.3199,163800.0
2010-08-11 11:20:00,30.73,30.78,30.7,30.75,193200.0,18.3139,18.3437,18.2961,18.3259,193200.0
2010-08-11 11:30:00,30.75,30.78,30.75,30.78,137000.0,18.3259,18.3437,18.3259,18.3437,137000.0
2010-08-11 11:40:00,30.77,30.78,30.74,30.75,107600.0,18.3378,18.3437,18.3199,18.3259,107600.0
2010-08-11 11:50:00,30.74,30.75,30.74,30.75,68200.0,18.3199,18.3259,18.3199,18.3259,68200.0
2010-08-11 12:00:00,30.74,30.75,30.7,30.73,120200.0,18.3199,18.3259,18.2961,18.3139,120200.0
2010-08-11 12:10:00,30.73,30.73,30.7,30.7,137300.0,18.3139,18.3139,18.2961,18.2961,137300.0
2010-08-11 12:20:00,30.7,30.75,30.69,30.73,76900.0,18.2961,18.3259,18.2901,18.3139,76900.0
2010-08-11 12:30:00,30.73,30.74,30.72,30.73,33800.0,18.3139,18.3199,18.308,18.3139,33800.0
2010-08-11 12:40:00,30.73,30.73,30.67,30.7,265000.0,18.3139,18.3139,18.2782,18.2961,265000.0
2010-08-11 12:50:00,30.69,30.7,30.68,30.69,26500.0,18.2901,18.2961,18.2841,18.2901,26500.0
2010-08-11 13:00:00,30.69,30.73,30.68,30.71,42100.0,18.2901,18.3139,18.2841,18.302,42100.0
2010-08-11 13:10:00,30.71,30.76,30.7,30.76,164100.0,18.302,18.3318,18.2961,18.3318,164100.0
2010-08-11 13:20:00,30.76,30.76,30.75,30.76,25800.0,18.3318,18.3318,18.3259,18.3318,25800.0
2010-08-11 13:30:00,30.76,30.82,30.76,30.81,361700.0,18.3318,18.3676,18.3318,18.3616,361700.0
2010-08-11 13:40:00,30.8,30.82,30.78,30.78,235500.0,18.3557,18.3676,18.3437,18.3437,235500.0
2010-08-11 13:50:00,30.78,30.79,30.75,30.78,244400.0,18.3437,18.3497,18.3259,18.3437,244400.0
2010-08-11 14:00:00,30.77,30.82,30.77,30.79,70200.0,18.3378,18.3676,18.3378,18.3497,70200.0
2010-08-11 14:10:00,30.78,30.81,30.77,30.78,92400.0,18.3437,18.3616,18.3378,18.3437,92400.0
2010-08-11 14:20:00,30.79,30.83,30.77,30.81,394400.0,18.3497,18.3735,18.3378,18.3616,394400.0
2010-08-11 14:30:00,30.81,30.81,30.76,30.77,124600.0,18.3616,18.3616,18.3318,18.3378,124600.0
2010-08-11 14:40:00,30.77,30.78,30.72,30.74,150200.0,18.3378,18.3437,18.308,18.3199,150200.0
2010-08-11 14:50:00,30.74,30.74,30.67,30.69,441500.0,18.3199,18.3199,18.2782,18.2901,441500.0
2010-08-11 15:00:00,30.7,30.73,30.69,30.71,102500.0,18.2961,18.3139,18.2901,18.302,102500.0
2010-08-11 15:10:00,30.72,30.73,30.68,30.71,196000.0,18.308,18.3139,18.2841,18.302,196000.0
2010-08-11 15:20:00,30.71,30.75,30.68,30.73,183600.0,18.302,18.3259,18.2841,18.3139,183600.0
2010-08-11 15:30:00,30.74,30.78,30.7,30.75,189100.0,18.3199,18.3437,18.2961,18.3259,189100.0
2010-08-11 15:40:00,30.74,30.76,30.67,30.68,354100.0,18.3199,18.3318,18.2782,18.2841,354100.0
2010-08-11 15:50:00,30.68,30.7,30.64,30.67,1644300.0,18.2841,18.2961,18.2603,18.2782,1644300.0
2010-08-12 09:30:00,30.38,30.46,30.31,30.39,343600.0,18.1054,18.153,18.0636,18.1113,343600.0
2010-08-12 09:40:00,30.4,30.43,30.35,30.4,378800.0,18.1173,18.1352,18.0875,18.1173,378800.0
2010-08-12 09:50:00,30.4,30.42,30.37,30.39,163700.0,18.1173,18.1292,18.0994,18.1113,163700.0
2010-08-12 10:00:00,30.39,30.45,30.39,30.43,182700.0,18.1113,18.1471,18.1113,18.1352,182700.0
2010-08-12 10:10:00,30.43,30.44,30.37,30.37,151800.0,18.1352,18.1411,18.0994,18.0994,151800.0
2010-08-12 10:20:00,30.38,30.58,30.38,30.49,166600.0,18.1054,18.2246,18.1054,18.1709,166600.0
2010-08-12 10:30:00,30.48,30.57,30.46,30.57,164800.0,18.165,18.2186,18.153,18.2186,164800.0
2010-08-12 10:40:00,30.57,30.67,30.5,30.63,457300.0,18.2186,18.2782,18.1769,18.2543,457300.0
2010-08-12 10:50:00,30.63,30.63,30.52,30.53,208900.0,18.2543,18.2543,18.1888,18.1948,208900.0
2010-08-12 11:00:00,30.53,30.55,30.49,30.5,256700.0,18.1948,18.2067,18.1709,18.1769,256700.0
2010-08-12 11:10:00,30.5,30.64,30.49,30.64,156800.0,18.1769,18.2603,18.1709,18.2603,156800.0
2010-08-12 11:20:00,30.64,30.68,30.63,30.65,103300.0,18.2603,18.2841,18.2543,18.2663,103300.0
2010-08-12 11:30:00,30.64,30.64,30.55,30.55,71500.0,18.2603,18.2603,18.2067,18.2067,71500.0
2010-08-12 11:40:00,30.54,30.54,30.5,30.53,163700.0,18.2007,18.2007,18.1769,18.1948,163700.0
2010-08-12 11:50:00,30.53,30.57,30.52,30.54,140600.0,18.1948,18.2186,18.1888,18.2007,140600.0
2010-08-12 12:00:00,30.54,30.54,30.5,30.53,108200.0,18.2007,18.2007,18.1769,18.1948,108200.0
2010-08-12 12:10:00,30.54,30.63,30.53,30.63,57900.0,18.2007,18.2543,18.1948,18.2543,57900.0
2010-08-12 12:20:00,30.63,30.63,30.57,30.6,206100.0,18.2543,18.2543,18.2186,18.2365,206100.0
2010-08-12 12:30:00,30.6,30.65,30.6,30.65,22400.0,18.2365,18.2663,18.2365,18.2663,22400.0
2010-08-12 12:40:00,30.65,30.65,30.62,30.62,86000.0,18.2663,18.2663,18.2484,18.2484,86000.0
2010-08-12 12:50:00,30.63,30.66,30.6,30.65,38500.0,18.2543,18.2722,18.2365,18.2663,38500.0
2010-08-12 13:00:00,30.66,30.68,30.64,30.64,32100.0,18.2722,18.2841,18.2603,18.2603,32100.0
2010-08-12 13:10:00,30.63,30.65,30.62,30.64,51000.0,18.2543,18.2663,18.2484,18.2603,51000.0
2010-08-12 13:20:00,30.64,30.65,30.58,30.58,73500.0,18.2603,18.2663,18.2246,18.2246,73500.0
2010-08-12 13:30:00,30.58,30.61,30.57,30.61,37100.0,18.2246,18.2424,18.2186,18.2424,37100.0
2010-08-12 13:40:00,30.62,30.62,30.54,30.55,198200.0,18.2484,18.2484,18.2007,18.2067,198200.0
2010-08-12 13:50:00,30.54,30.55,30.5,30.52,89400.0,18.2007,18.2067,18.1769,18.1888,89400.0
2010-08-12 14:00:00,30.53,30.57,30.52,30.57,39300.0,18.1948,18.2186,18.1888,18.2186,39300.0
2010-08-12 14:10:00,30.57,30.59,30.54,30.58,68400.0,18.2186,18.2305,18.2007,18.2246,68400.0
2010-08-12 14:20:00,30.57,30.58,30.54,30.57,56100.0,18.2186,18.2246,18.2007,18.2186,56100.0
2010-08-12 14:30:00,30.56,30.57,30.51,30.53,83500.0,18.2126,18.2186,18.1828,18.1948,83500.0
2010-08-12 14:40:00,30.52,30.58,30.51,30.55,87400.0,18.1888,18.2246,18.1828,18.2067,87400.0
2010-08-12 14:50:00,30.56,30.61,30.55,30.59,57600.0,18.2126,18.2424,18.2067,18.2305,57600.0
2010-08-12 15:00:00,30.6,30.67,30.6,30.66,109800.0,18.2365,18.2782,18.2365,18.2722,109800.0
2010-08-12 15:10:00,30.67,30.69,30.59,30.59,217200.0,18.2782,18.2901,18.2305,18.2305,217200.0
2010-08-12 15:20:00,30.6,30.62,30.57,30.6,305700.0,18.2365,18.2484,18.2186,18.2365,305700.0
2010-08-12 15:30:00,30.59,30.68,30.59,30.64,185100.0,18.2305,18.2841,18.2305,18.2603,185100.0
2010-08-12 15:40:00,30.62,30.65,30.54,30.64,328900.0,18.2484,18.2663,18.2007,18.2603,328900.0
2010-08-12 15:50:00,30.64,30.68,30.58,30.58,716300.0,18.2603,18.2841,18.2246,18.2246,716300.0
2010-08-13 09:30:00,30.51,30.7,30.48,30.66,123900.0,18.1828,18.2961,18.165,18.2722,123900.0
2010-08-13 09:40:00,30.68,30.76,30.62,30.76,96400.0,18.2841,18.3318,18.2484,18.3318,96400.0
2010-08-13 09:50:00,30.75,30.86,30.75,30.86,235800.0,18.3259,18.3914,18.3259,18.3914,235800.0
2010-08-13 10:00:00,30.86,30.86,30.8,30.8,306500.0,18.3914,18.3914,18.3557,18.3557,306500.0
2010-08-13 10:10:00,30.78,30.8,30.76,30.76,75500.0,18.3437,18.3557,18.3318,18.3318,75500.0
2010-08-13 10:20:00,30.76,30.77,30.73,30.77,55700.0,18.3318,18.3378,18.3139,18.3378,55700.0
2010-08-13 10:30:00,30.78,30.84,30.78,30.84,31700.0,18.3437,18.3795,18.3437,18.3795,31700.0
2010-08-13 10:40:00,30.85,30.85,30.78,30.78,89300.0,18.3855,18.3855,18.3437,18.3437,89300.0
2010-08-13 10:50:00,30.78,30.79,30.73,30.77,49400.0,18.3437,18.3497,18.3139,18.3378,49400.0
2010-08-13 11:00:00,30.77,30.85,30.77,30.84,51300.0,18.3378,18.3855,18.3378,18.3795,51300.0
2010-08-13 11:10:00,30.84,30.84,30.78,30.78,88700.0,18.3795,18.3795,18.3437,18.3437,88700.0
2010-08-13 11:20:00,30.78,30.78,30.73,30.74,39500.0,18.3437,18.3437,18.3139,18.3199,39500.0
2010-08-13 11:30:00,30.74,30.77,30.72,30.72,92200.0,18.3199,18.3378,18.308,18.308,92200.0
2010-08-13 11:40:00,30.72,30.81,30.72,30.77,76800.0,18.308,18.3616,18.308,18.3378,76800.0
2010-08-13 11:50:00,30.77,30.8,30.74,30.8,58400.0,18.3378,18.3557,18.3199,18.3557,58400.0
2010-08-13 12:00:00,30.8,30.8,30.77,30.77,67900.0,18.3557,18.3557,18.3378,18.3378,67900.0
2010-08-13 12:10:00,30.77,30.87,30.77,30.87,651500.0,18.3378,18.3974,18.3378,18.3974,651500.0
2010-08-13 12:20:00,30.87,30.89,30.86,30.88,12200.0,18.3974,18.4093,18.3914,18.4033,12200.0
2010-08-13 12:30:00,30.89,30.89,30.81,30.82,65400.0,18.4093,18.4093,18.3616,18.3676,65400.0
2010-08-13 12:40:00,30.81,30.85,30.81,30.85,12900.0,18.3616,18.3855,18.3616,18.3855,12900.0
2010-08-13 12:50:00,30.85,30.88,30.82,30.88,643100.0,18.3855,18.4033,18.3676,18.4033,643100.0
2010-08-13 13:00:00,30.88,30.9,30.87,30.88,60400.0,18.4033,18.4153,18.3974,18.4033,60400.0
2010-08-13 13:10:00,30.88,30.89,30.87,30.88,97900.0,18.4033,18.4093,18.3974,18.4033,97900.0
2010-08-13 13:20:00,30.87,30.88,30.84,30.87,42500.0,18.3974,18.4033,18.3795,18.3974,42500.0
2010-08-13 13:30:00,30.87,30.87,30.85,30.86,14600.0,18.3974,18.3974,18.3855,18.3914,14600.0
2010-08-13 13:40:00,30.87,30.89,30.86,30.86,48900.0,18.3974,18.4093,18.3914,18.3914,48900.0
2010-08-13 13:50:00,30.87,30.87,30.83,30.83,30400.0,18.3974,18.3974,18.3735,18.3735,30400.0
2010-08-13 14:00:00,30.84,30.85,30.83,30.85,21300.0,18.3795,18.3855,18.3735,18.3855,21300.0
2010-08-13 14:10:00,30.85,30.85,30.83,30.85,26100.0,18.3855,18.3855,18.3735,18.3855,26100.0
2010-08-13 14:20:00,30.85,30.85,30.83,30.84,36200.0,18.3855,18.3855,18.3735,18.3795,36200.0
2010-08-13 14:30:00,30.85,30.85,30.81,30.81,44700.0,18.3855,18.3855,18.3616,18.3616,44700.0
2010-08-13 14:40:00,30.82,30.84,30.79,30.8,44500.0,18.3676,18.3795,18.3497,18.3557,44500.0
2010-08-13 14:50:00,30.8,30.81,30.79,30.79,55700.0,18.3557,18.3616,18.3497,18.3497,55700.0
2010-08-13 15:00:00,30.79,30.81,30.76,30.8,320800.0,18.3497,18.3616,18.3318,18.3557,320800.0
2010-08-13 15:10:00,30.81,30.81,30.76,30.77,142600.0,18.3616,18.3616,18.3318,18.3378,142600.0
2010-08-13 15:20:00,30.77,30.79,30.74,30.76,72000.0,18.3378,18.3497,18.3199,18.3318,72000.0
2010-08-13 15:30:00,30.75,30.77,30.72,30.73,244100.0,18.3259,18.3378,18.308,18.3139,244100.0
2010-08-13 15:40:00,30.72,30.73,30.63,30.7,523300.0,18.308,18.3139,18.2543,18.2961,523300.0
2010-08-13 15:50:00,30.69,30.73,30.68,30.68,1019600.0,18.2901,18.3139,18.2841,18.2841,1019600.0
2010-08-16 09:30:00,30.59,30.59,30.33,30.45,306400.0,18.2305,18.2305,18.0756,18.1471,306400.0
2010-08-16 09:40:00,30.45,30.57,30.45,30.56,167400.0,18.1471,18.2186,18.1471,18.2126,167400.0
2010-08-16 09:50:00,30.55,30.57,30.51,30.52,90100.0,18.2067,18.2186,18.1828,18.1888,90100.0
2010-08-16 10:00:00,30.52,30.65,30.5,30.63,143600.0,18.1888,18.2663,18.1769,18.2543,143600.0
2010-08-16 10:10:00,30.62,30.73,30.62,30.72,455400.0,18.2484,18.3139,18.2484,18.308,455400.0
2010-08-16 10:20:00,30.72,30.73,30.62,30.64,353800.0,18.308,18.3139,18.2484,18.2603,353800.0
2010-08-16 10:30:00,30.64,30.64,30.59,30.63,190200.0,18.2603,18.2603,18.2305,18.2543,190200.0
2010-08-16 10:40:00,30.63,30.64,30.61,30.64,121100.0,18.2543,18.2603,18.2424,18.2603,121100.0
2010-08-16 10:50:00,30.63,30.63,30.6,30.6,61100.0,18.2543,18.2543,18.2365,18.2365,61100.0
2010-08-16 11:00:00,30.61,30.61,30.56,30.57,94500.0,18.2424,18.2424,18.2126,18.2186,94500.0
2010-08-16 11:10:00,30.57,30.57,30.54,30.57,115000.0,18.2186,18.2186,18.2007,18.2186,115000.0
2010-08-16 11:20:00,30.58,30.62,30.57,30.61,115200.0,18.2246,18.2484,18.2186,18.2424,115200.0
2010-08-16 11:30:00,30.61,30.67,30.6,30.67,57900.0,18.2424,18.2782,18.2365,18.2782,57900.0
2010-08-16 11:40:00,30.67,30.7,30.67,30.69,71700.0,18.2782,18.2961,18.2782,18.2901,71700.0
2010-08-16 11:50:00,30.69,30.71,30.68,30.7,72100.0,18.2901,18.302,18.2841,18.2961,72100.0
2010-08-16 12:00:00,30.71,30.74,30.7,30.74,33800.0,18.302,18.3199,18.2961,18.3199,33800.0
2010-08-16 12:10:00,30.73,30.73,30.65,30.67,208600.0,18.3139,18.3139,18.2663,18.2782,208600.0
2010-08-16 12:20:00,30.67,30.74,30.67,30.74,213800.0,18.2782,18.3199,18.2782,18.3199,213800.0
2010-08-16 12:30:00,30.74,30.74,30.7,30.74,107400.0,18.3199,18.3199,18.2961,18.3199,107400.0
2010-08-16 12:40:00,30.75,30.75,30.71,30.71,80500.0,18.3259,18.3259,18.302,18.302,80500.0
2010-08-16 12:50:00,30.72,30.74,30.72,30.72,32500.0,18.308,18.3199,18.308,18.308,32500.0
2010-08-16 13:00:00,30.73,30.74,30.68,30.74,177300.0,18.3139,18.3199,18.2841,18.3199,177300.0
2010-08-16 13:10:00,30.75,30.78,30.75,30.75,60900.0,18.3259,18.3437,18.3259,18.3259,60900.0
2010-08-16 13:20:00,30.75,30.76,30.73,30.75,17200.0,18.3259,18.3318,18.3139,18.3259,17200.0
2010-08-16 13:30:00,30.75,30.77,30.73,30.75,126900.0,18.3259,18.3378,18.3139,18.3259,126900.0
2010-08-16 13:40:00,30.75,30.76,30.74,30.75,250600.0,18.3259,18.3318,18.3199,18.3259,250600.0
2010-08-16 13:50:00,30.75,30.75,30.72,30.73,153100.0,18.3259,18.3259,18.308,18.3139,153100.0
2010-08-16 14:00:00,30.74,30.76,30.73,30.73,316300.0,18.3199,18.3318,18.3139,18.3139,316300.0
2010-08-16 14:10:00,30.73,30.74,30.68,30.68,485900.0,18.3139,18.3199,18.2841,18.2841,485900.0
2010-08-16 14:20:00,30.69,30.74,30.68,30.73,148200.0,18.2901,18.3199,18.2841,18.3139,148200.0
2010-08-16 14:30:00,30.74,30.74,30.68,30.68,246700.0,18.3199,18.3199,18.2841,18.2841,246700.0
2010-08-16 14:40:00,30.68,30.73,30.66,30.72,123300.0,18.2841,18.3139,18.2722,18.308,123300.0
2010-08-16 14:50:00,30.72,30.72,30.61,30.64,224200.0,18.308,18.308,18.2424,18.2603,224200.0
2010-08-16 15:00:00,30.64,30.67,30.63,30.66,107500.0,18.2603,18.2782,18.2543,18.2722,107500.0
2010-08-16 15:10:00,30.65,30.66,30.62,30.64,197900.0,18.2663,18.2722,18.2484,18.2603,197900.0
2010-08-16 15:20:00,30.64,30.64,30.59,30.63,232900.0,18.2603,18.2603,18.2305,18.2543,232900.0
2010-08-16 15:30:00,30.63,30.66,30.62,30.65,448700.0,18.2543,18.2722,18.2484,18.2663,448700.0
2010-08-16 15:40:00,30.66,30.72,30.65,30.69,319800.0,18.2722,18.308,18.2663,18.2901,319800.0
2010-08-16 15:50:00,30.68,30.72,30.67,30.71,596700.0,18.2841,18.308,18.2782,18.302,596700.0
2010-08-17 09:30:00,31.01,31.01,30.78,30.83,178600.0,18.4808,18.4808,18.3437,18.3735,178600.0
2010-08-17 09:40:00,30.83,30.87,30.8,30.85,133500.0,18.3735,18.3974,18.3557,18.3855,133500.0
2010-08-17 09:50:00,30.86,30.88,30.84,30.87,75300.0,18.3914,18.4033,18.3795,18.3974,75300.0
2010-08-17 10:00:00,30.87,30.9,30.85,30.85,58800.0,18.3974,18.4153,18.3855,18.3855,58800.0
2010-08-17 10:10:00,30.85,30.87,30.84,30.87,112800.0,18.3855,18.3974,18.3795,18.3974,112800.0
2010-08-17 10:20:00,30.87,30.89,30.85,30.86,55100.0,18.3974,18.4093,18.3855,18.3914,55100.0
2010-08-17 10:30:00,30.86,30.91,30.86,30.9,69100.0,18.3914,18.4212,18.3914,18.4153,69100.0
2010-08-17 10:40:00,30.9,30.94,30.9,30.94,59400.0,18.4153,18.4391,18.4153,18.4391,59400.0
2010-08-17 10:50:00,30.94,30.99,30.94,30.97,170400.0,18.4391,18.4689,18.4391,18.457,170400.0
2010-08-17 11:00:00,30.97,31.05,30.97,31.04,171700.0,18.457,18.5047,18.457,18.4987,171700.0
2010-08-17 11:10:00,31.05,31.11,31.04,31.11,128700.0,18.5047,18.5404,18.4987,18.5404,128700.0
2010-08-17 11:20:00,31.11,31.13,31.1,31.11,54300.0,18.5404,18.5523,18.5345,18.5404,54300.0
2010-08-17 11:30:00,31.11,31.16,31.11,31.16,80500.0,18.5404,18.5702,18.5404,18.5702,80500.0
2010-08-17 11:40:00,31.17,31.18,31.15,31.15,69000.0,18.5762,18.5821,18.5642,18.5642,69000.0
2010-08-17 11:50:00,31.15,31.15,31.11,31.13,30100.0,18.5642,18.5642,18.5404,18.5523,30100.0
2010-08-17 12:00:00,31.13,31.14,31.11,31.11,39400.0,18.5523,18.5583,18.5404,18.5404,39400.0
2010-08-17 12:10:00,31.12,31.13,31.1,31.11,69300.0,18.5464,18.5523,18.5345,18.5404,69300.0
2010-08-17 12:20:00,31.1,31.11,31.08,31.08,22900.0,18.5345,18.5404,18.5225,18.5225,22900.0
2010-08-17 12:30:00,31.08,31.1,31.08,31.08,55100.0,18.5225,18.5345,18.5225,18.5225,55100.0
2010-08-17 12:40:00,31.08,31.1,31.07,31.08,250300.0,18.5225,18.5345,18.5166,18.5225,250300.0
2010-08-17 12:50:00,31.08,31.08,31.05,31.08,65900.0,18.5225,18.5225,18.5047,18.5225,65900.0
2010-08-17 13:00:00,31.08,31.12,31.07,31.12,50000.0,18.5225,18.5464,18.5166,18.5464,50000.0
2010-08-17 13:10:00,31.12,31.14,31.11,31.12,98800.0,18.5464,18.5583,18.5404,18.5464,98800.0
2010-08-17 13:20:00,31.13,31.15,31.13,31.15,23500.0,18.5523,18.5642,18.5523,18.5642,23500.0
2010-08-17 13:30:00,31.15,31.18,31.15,31.17,46500.0,18.5642,18.5821,18.5642,18.5762,46500.0
2010-08-17 13:40:00,31.16,31.16,31.09,31.11,191300.0,18.5702,18.5702,18.5285,18.5404,191300.0
2010-08-17 13:50:00,31.11,31.17,31.1,31.17,189100.0,18.5404,18.5762,18.5345,18.5762,189100.0
2010-08-17 14:00:00,31.17,31.17,31.11,31.11,78900.0,18.5762,18.5762,18.5404,18.5404,78900.0
2010-08-17 14:10:00,31.11,31.15,31.11,31.14,49700.0,18.5404,18.5642,18.5404,18.5583,49700.0
2010-08-17 14:20:00,31.14,31.16,31.14,31.16,50900.0,18.5583,18.5702,18.5583,18.5702,50900.0
2010-08-17 14:30:00,31.15,31.17,31.15,31.15,148000.0,18.5642,18.5762,18.5642,18.5642,148000.0
2010-08-17 14:40:00,31.15,31.16,31.15,31.15,57600.0,18.5642,18.5702,18.5642,18.5642,57600.0
2010-08-17 14:50:00,31.16,31.16,31.13,31.15,317900.0,18.5702,18.5702,18.5523,18.5642,317900.0
2010-08-17 15:00:00,31.15,31.16,31.09,31.11,273700.0,18.5642,18.5702,18.5285,18.5404,273700.0
2010-08-17 15:10:00,31.12,31.12,31.08,31.1,176700.0,18.5464,18.5464,18.5225,18.5345,176700.0
2010-08-17 15:20:00,31.1,31.13,31.1,31.12,66500.0,18.5345,18.5523,18.5345,18.5464,66500.0
2010-08-17 15:30:00,31.12,31.12,31.08,31.1,124200.0,18.5464,18.5464,18.5225,18.5345,124200.0
2010-08-17 15:40:00,31.1,31.11,30.99,31.02,268700.0,18.5345,18.5404,18.4689,18.4868,268700.0
2010-08-17 15:50:00,31.01,31.04,30.98,30.99,807100.0,18.4808,18.4987,18.4629,18.4689,807100.0
2010-08-18 09:30:00,30.94,31.05,30.84,30.86,152300.0,18.4391,18.5047,18.3795,18.3914,152300.0
2010-08-18 09:40:00,30.86,30.86,30.78,30.82,156400.0,18.3914,18.3914,18.3437,18.3676,156400.0
2010-08-18 09:50:00,30.82,30.84,30.76,30.83,78000.0,18.3676,18.3795,18.3318,18.3735,78000.0
2010-08-18 10:00:00,30.83,30.95,30.8,30.92,905200.0,18.3735,18.4451,18.3557,18.4272,905200.0
2010-08-18 10:10:00,30.91,30.94,30.91,30.93,498100.0,18.4212,18.4391,18.4212,18.4331,498100.0
2010-08-18 10:20:00,30.93,30.94,30.82,30.84,557300.0,18.4331,18.4391,18.3676,18.3795,557300.0
2010-08-18 10:30:00,30.85,30.93,30.83,30.9,322600.0,18.3855,18.4331,18.3735,18.4153,322600.0
2010-08-18 10:40:00,30.9,30.94,30.89,30.91,333600.0,18.4153,18.4391,18.4093,18.4212,333600.0
2010-08-18 10:50:00,30.91,30.91,30.88,30.91,38500.0,18.4212,18.4212,18.4033,18.4212,38500.0
2010-08-18 11:00:00,30.91,30.97,30.9,30.9,165100.0,18.4212,18.457,18.4153,18.4153,165100.0
2010-08-18 11:10:00,30.91,30.93,30.85,30.86,690600.0,18.4212,18.4331,18.3855,18.3914,690600.0
2010-08-18 11:20:00,30.85,30.85,30.79,30.79,280100.0,18.3855,18.3855,18.3497,18.3497,280100.0
2010-08-18 11:30:00,30.79,30.81,30.77,30.77,276500.0,18.3497,18.3616,18.3378,18.3378,276500.0
2010-08-18 11:40:00,30.77,30.8,30.74,30.8,201200.0,18.3378,18.3557,18.3199,18.3557,201200.0
2010-08-18 11:50:00,30.8,30.82,30.74,30.74,217900.0,18.3557,18.3676,18.3199,18.3199,217900.0
2010-08-18 12:00:00,30.74,30.74,30.65,30.66,198400.0,18.3199,18.3199,18.2663,18.2722,198400.0
2010-08-18 12:10:00,30.66,30.68,30.59,30.68,201200.0,18.2722,18.2841,18.2305,18.2841,201200.0
2010-08-18 12:20:00,30.68,30.75,30.68,30.68,193300.0,18.2841,18.3259,18.2841,18.2841,193300.0
2010-08-18 12:30:00,30.68,30.81,30.66,30.81,756600.0,18.2841,18.3616,18.2722,18.3616,756600.0
2010-08-18 12:40:00,30.81,30.86,30.8,30.86,119600.0,18.3616,18.3914,18.3557,18.3914,119600.0
2010-08-18 12:50:00,30.85,30.86,30.81,30.81,136700.0,18.3855,18.3914,18.3616,18.3616,136700.0
2010-08-18 13:00:00,30.8,30.91,30.79,30.91,209500.0,18.3557,18.4212,18.3497,18.4212,209500.0
2010-08-18 13:10:00,30.9,30.91,30.86,30.88,137300.0,18.4153,18.4212,18.3914,18.4033,137300.0
2010-08-18 13:20:00,30.87,30.9,30.86,30.87,212200.0,18.3974,18.4153,18.3914,18.3974,212200.0
2010-08-18 13:30:00,30.87,30.89,30.75,30.75,786400.0,18.3974,18.4093,18.3259,18.3259,786400.0
2010-08-18 13:40:00,30.75,30.83,30.7,30.83,3622900.0,18.3259,18.3735,18.2961,18.3735,3622900.0
2010-08-18 13:50:00,30.82,30.85,30.82,30.85,33800.0,18.3676,18.3855,18.3676,18.3855,33800.0
2010-08-18 14:00:00,30.85,30.88,30.83,30.84,117300.0,18.3855,18.4033,18.3735,18.3795,117300.0
2010-08-18 14:10:00,30.83,30.86,30.83,30.85,41900.0,18.3735,18.3914,18.3735,18.3855,41900.0
2010-08-18 14:20:00,30.84,30.88,30.84,30.86,51300.0,18.3795,18.4033,18.3795,18.3914,51300.0
2010-08-18 14:30:00,30.86,30.87,30.83,30.85,37100.0,18.3914,18.3974,18.3735,18.3855,37100.0
2010-08-18 14:40:00,30.86,30.9,30.85,30.88,45900.0,18.3914,18.4153,18.3855,18.4033,45900.0
2010-08-18 14:50:00,30.88,30.9,30.83,30.85,47600.0,18.4033,18.4153,18.3735,18.3855,47600.0
2010-08-18 15:00:00,30.84,30.89,30.83,30.83,76100.0,18.3795,18.4093,18.3735,18.3735,76100.0
2010-08-18 15:10:00,30.84,30.85,30.81,30.83,155900.0,18.3795,18.3855,18.3616,18.3735,155900.0
2010-08-18 15:20:00,30.83,30.85,30.82,30.85,100500.0,18.3735,18.3855,18.3676,18.3855,100500.0
2010-08-18 15:30:00,30.84,30.9,30.83,30.86,165300.0,18.3795,18.4153,18.3735,18.3914,165300.0
2010-08-18 15:40:00,30.86,30.9,30.83,30.88,269700.0,18.3914,18.4153,18.3735,18.4033,269700.0
2010-08-18 15:50:00,30.87,30.88,30.82,30.83,604100.0,18.3974,18.4033,18.3676,18.3735,604100.0
2010-08-19 09:30:00,30.7,30.76,30.48,30.65,249600.0,18.2961,18.3318,18.165,18.2663,249600.0
2010-08-19 09:40:00,30.66,30.71,30.6,30.6,274500.0,18.2722,18.302,18.2365,18.2365,274500.0
2010-08-19 09:50:00,30.59,30.6,30.5,30.54,145100.0,18.2305,18.2365,18.1769,18.2007,145100.0
2010-08-19 10:00:00,30.54,30.54,30.31,30.44,880100.0,18.2007,18.2007,18.0636,18.1411,880100.0
2010-08-19 10:10:00,30.43,30.49,30.43,30.49,169600.0,18.1352,18.1709,18.1352,18.1709,169600.0
2010-08-19 10:20:00,30.49,30.49,30.38,30.4,220000.0,18.1709,18.1709,18.1054,18.1173,220000.0
2010-08-19 10:30:00,30.39,30.47,30.35,30.36,287400.0,18.1113,18.159,18.0875,18.0934,287400.0
2010-08-19 10:40:00,30.36,30.42,30.33,30.4,543400.0,18.0934,18.1292,18.0756,18.1173,543400.0
2010-08-19 10:50:00,30.4,30.41,30.34,30.4,264600.0,18.1173,18.1232,18.0815,18.1173,264600.0
2010-08-19 11:00:00,30.41,30.41,30.32,30.35,164900.0,18.1232,18.1232,18.0696,18.0875,164900.0
2010-08-19 11:10:00,30.34,30.38,30.32,30.33,90800.0,18.0815,18.1054,18.0696,18.0756,90800.0
2010-08-19 11:20:00,30.33,30.37,30.33,30.33,181400.0,18.0756,18.0994,18.0756,18.0756,181400.0
2010-08-19 11:30:00,30.33,30.33,30.24,30.26,343800.0,18.0756,18.0756,18.0219,18.0338,343800.0
2010-08-19 11:40:00,30.26,30.27,30.23,30.23,188400.0,18.0338,18.0398,18.016,18.016,188400.0
2010-08-19 11:50:00,30.23,30.28,30.21,30.27,410300.0,18.016,18.0458,18.004,18.0398,410300.0
2010-08-19 12:00:00,30.26,30.3,30.26,30.29,341800.0,18.0338,18.0577,18.0338,18.0517,341800.0
2010-08-19 12:10:00,30.28,30.34,30.27,30.34,131200.0,18.0458,18.0815,18.0398,18.0815,131200.0
2010-08-19 12:20:00,30.34,30.36,30.31,30.32,175200.0,18.0815,18.0934,18.0636,18.0696,175200.0
2010-08-19 12:30:00,30.32,30.32,30.3,30.3,99000.0,18.0696,18.0696,18.0577,18.0577,99000.0
2010-08-19 12:40:00,30.31,30.33,30.28,30.32,234300.0,18.0636,18.0756,18.0458,18.0696,234300.0
2010-08-19 12:50:00,30.31,30.32,30.28,30.32,33200.0,18.0636,18.0696,18.0458,18.0696,33200.0
2010-08-19 13:00:00,30.33,30.38,30.33,30.37,37000.0,18.0756,18.1054,18.0756,18.0994,37000.0
2010-08-19 13:10:00,30.38,30.38,30.3,30.35,234400.0,18.1054,18.1054,18.0577,18.0875,234400.0
2010-08-19 13:20:00,30.36,30.39,30.36,30.37,62200.0,18.0934,18.1113,18.0934,18.0994,62200.0
2010-08-19 13:30:00,30.37,30.38,30.32,30.36,50100.0,18.0994,18.1054,18.0696,18.0934,50100.0
2010-08-19 13:40:00,30.35,30.35,30.31,30.33,67000.0,18.0875,18.0875,18.0636,18.0756,67000.0
2010-08-19 13:50:00,30.33,30.33,30.29,30.3,68000.0,18.0756,18.0756,18.0517,18.0577,68000.0
2010-08-19 14:00:00,30.29,30.3,30.27,30.3,135600.0,18.0517,18.0577,18.0398,18.0577,135600.0
2010-08-19 14:10:00,30.31,30.35,30.3,30.35,74700.0,18.0636,18.0875,18.0577,18.0875,74700.0
2010-08-19 14:20:00,30.35,30.38,30.35,30.36,122200.0,18.0875,18.1054,18.0875,18.0934,122200.0
2010-08-19 14:30:00,30.35,30.41,30.35,30.36,234500.0,18.0875,18.1232,18.0875,18.0934,234500.0
2010-08-19 14:40:00,30.35,30.36,30.32,30.36,78400.0,18.0875,18.0934,18.0696,18.0934,78400.0
2010-08-19 14:50:00,30.36,30.41,30.36,30.36,166500.0,18.0934,18.1232,18.0934,18.0934,166500.0
2010-08-19 15:00:00,30.36,30.41,30.34,30.4,125200.0,18.0934,18.1232,18.0815,18.1173,125200.0
2010-08-19 15:10:00,30.4,30.5,30.39,30.5,183400.0,18.1173,18.1769,18.1113,18.1769,183400.0
2010-08-19 15:20:00,30.47,30.5,30.42,30.42,485300.0,18.159,18.1769,18.1292,18.1292,485300.0
2010-08-19 15:30:00,30.42,30.47,30.39,30.4,255900.0,18.1292,18.159,18.1113,18.1173,255900.0
2010-08-19 15:40:00,30.4,30.42,30.37,30.39,211300.0,18.1173,18.1292,18.0994,18.1113,211300.0
2010-08-19 15:50:00,30.39,30.46,30.38,30.39,855200.0,18.1113,18.153,18.1054,18.1113,855200.0
2010-08-20 09:30:00,30.31,30.34,30.22,30.23,353000.0,18.0636,18.0815,18.01,18.016,353000.0
2010-08-20 09:40:00,30.23,30.26,30.17,30.17,340100.0,18.016,18.0338,17.9802,17.9802,340100.0
2010-08-20 09:50:00,30.17,30.26,30.17,30.25,168800.0,17.9802,18.0338,17.9802,18.0279,168800.0
2010-08-20 10:00:00,30.25,30.3,30.22,30.23,243800.0,18.0279,18.0577,18.01,18.016,243800.0
2010-08-20 10:10:00,30.23,30.24,30.15,30.23,180500.0,18.016,18.0219,17.9683,18.016,180500.0
2010-08-20 10:20:00,30.23,30.31,30.21,30.23,428700.0,18.016,18.0636,18.004,18.016,428700.0
2010-08-20 10:30:00,30.22,30.36,30.19,30.29,697500.0,18.01,18.0934,17.9921,18.0517,697500.0
2010-08-20 10:40:00,30.29,30.3,30.23,30.27,368300.0,18.0517,18.0577,18.016,18.0398,368300.0
2010-08-20 10:50:00,30.27,30.27,30.23,30.25,98000.0,18.0398,18.0398,18.016,18.0279,98000.0
2010-08-20 11:00:00,30.25,30.36,30.25,30.34,146400.0,18.0279,18.0934,18.0279,18.0815,146400.0
2010-08-20 11:10:00,30.34,30.34,30.27,30.3,202900.0,18.0815,18.0815,18.0398,18.0577,202900.0
2010-08-20 11:20:00,30.31,30.36,30.29,30.32,328100.0,18.0636,18.0934,18.0517,18.0696,328100.0
2010-08-20 11:30:00,30.32,30.34,30.29,30.32,71300.0,18.0696,18.0815,18.0517,18.0696,71300.0
2010-08-20 11:40:00,30.32,30.41,30.31,30.31,198300.0,18.0696,18.1232,18.0636,18.0636,198300.0
2010-08-20 11:50:00,30.3,30.33,30.27,30.29,163500.0,18.0577,18.0756,18.0398,18.0517,163500.0
2010-08-20 12:00:00,30.29,30.33,30.28,30.3,76400.0,18.0517,18.0756,18.0458,18.0577,76400.0
2010-08-20 12:10:00,30.3,30.31,30.27,30.3,210800.0,18.0577,18.0636,18.0398,18.0577,210800.0
2010-08-20 12:20:00,30.3,30.35,30.3,30.35,41700.0,18.0577,18.0875,18.0577,18.0875,41700.0
2010-08-20 12:30:00,30.35,30.35,30.32,30.32,24900.0,18.0875,18.0875,18.0696,18.0696,24900.0
2010-08-20 12:40:00,30.33,30.33,30.3,30.3,25200.0,18.0756,18.0756,18.0577,18.0577,25200.0
2010-08-20 12:50:00,30.3,30.31,30.29,30.31,54900.0,18.0577,18.0636,18.0517,18.0636,54900.0
2010-08-20 13:00:00,30.31,30.36,30.31,30.36,229900.0,18.0636,18.0934,18.0636,18.0934,229900.0
2010-08-20 13:10:00,30.36,30.36,30.32,30.33,94900.0,18.0934,18.0934,18.0696,18.0756,94900.0
2010-08-20 13:20:00,30.33,30.34,30.3,30.3,164000.0,18.0756,18.0815,18.0577,18.0577,164000.0
2010-08-20 13:30:00,30.31,30.31,30.28,30.3,41900.0,18.0636,18.0636,18.0458,18.0577,41900.0
2010-08-20 13:40:00,30.3,30.33,30.29,30.32,35900.0,18.0577,18.0756,18.0517,18.0696,35900.0
2010-08-20 13:50:00,30.32,30.34,30.3,30.31,86300.0,18.0696,18.0815,18.0577,18.0636,86300.0
2010-08-20 14:00:00,30.31,30.34,30.31,30.33,60900.0,18.0636,18.0815,18.0636,18.0756,60900.0
2010-08-20 14:10:00,30.33,30.4,30.33,30.38,106200.0,18.0756,18.1173,18.0756,18.1054,106200.0
2010-08-20 14:20:00,30.38,30.4,30.38,30.39,31600.0,18.1054,18.1173,18.1054,18.1113,31600.0
2010-08-20 14:30:00,30.4,30.45,30.4,30.43,178900.0,18.1173,18.1471,18.1173,18.1352,178900.0
2010-08-20 14:40:00,30.43,30.46,30.4,30.43,186400.0,18.1352,18.153,18.1173,18.1352,186400.0
2010-08-20 14:50:00,30.43,30.48,30.42,30.43,90400.0,18.1352,18.165,18.1292,18.1352,90400.0
2010-08-20 15:00:00,30.43,30.44,30.41,30.43,25200.0,18.1352,18.1411,18.1232,18.1352,25200.0
2010-08-20 15:10:00,30.44,30.49,30.43,30.46,116700.0,18.1411,18.1709,18.1352,18.153,116700.0
2010-08-20 15:20:00,30.46,30.49,30.42,30.48,193200.0,18.153,18.1709,18.1292,18.165,193200.0
2010-08-20 15:30:00,30.49,30.52,30.43,30.44,318000.0,18.1709,18.1888,18.1352,18.1411,318000.0
2010-08-20 15:40:00,30.44,30.51,30.44,30.46,283400.0,18.1411,18.1828,18.1411,18.153,283400.0
2010-08-20 15:50:00,30.46,30.53,30.45,30.46,1339000.0,18.153,18.1948,18.1471,18.153,1339000.0
2010-08-23 09:30:00,30.55,30.73,30.54,30.71,294700.0,18.2067,18.3139,18.2007,18.302,294700.0
2010-08-23 09:40:00,30.72,30.79,30.68,30.79,246200.0,18.308,18.3497,18.2841,18.3497,246200.0
2010-08-23 09:50:00,30.78,30.84,30.78,30.83,376500.0,18.3437,18.3795,18.3437,18.3735,376500.0
2010-08-23 10:00:00,30.84,30.89,30.83,30.88,406000.0,18.3795,18.4093,18.3735,18.4033,406000.0
2010-08-23 10:10:00,30.87,30.91,30.86,30.86,154500.0,18.3974,18.4212,18.3914,18.3914,154500.0
2010-08-23 10:20:00,30.86,30.87,30.79,30.85,205900.0,18.3914,18.3974,18.3497,18.3855,205900.0
2010-08-23 10:30:00,30.85,30.87,30.85,30.87,79100.0,18.3855,18.3974,18.3855,18.3974,79100.0
2010-08-23 10:40:00,30.86,30.89,30.8,30.81,174800.0,18.3914,18.4093,18.3557,18.3616,174800.0
2010-08-23 10:50:00,30.81,30.82,30.77,30.81,76700.0,18.3616,18.3676,18.3378,18.3616,76700.0
2010-08-23 11:00:00,30.81,30.81,30.68,30.75,243100.0,18.3616,18.3616,18.2841,18.3259,243100.0
2010-08-23 11:10:00,30.75,30.76,30.71,30.73,96200.0,18.3259,18.3318,18.302,18.3139,96200.0
2010-08-23 11:20:00,30.72,30.73,30.67,30.69,82800.0,18.308,18.3139,18.2782,18.2901,82800.0
2010-08-23 11:30:00,30.69,30.7,30.65,30.65,75500.0,18.2901,18.2961,18.2663,18.2663,75500.0
2010-08-23 11:40:00,30.66,30.68,30.64,30.66,68600.0,18.2722,18.2841,18.2603,18.2722,68600.0
2010-08-23 11:50:00,30.66,30.67,30.63,30.64,33600.0,18.2722,18.2782,18.2543,18.2603,33600.0
2010-08-23 12:00:00,30.64,30.69,30.63,30.69,75400.0,18.2603,18.2901,18.2543,18.2901,75400.0
2010-08-23 12:10:00,30.69,30.78,30.68,30.78,208400.0,18.2901,18.3437,18.2841,18.3437,208400.0
2010-08-23 12:20:00,30.78,30.78,30.76,30.76,57900.0,18.3437,18.3437,18.3318,18.3318,57900.0
2010-08-23 12:30:00,30.77,30.78,30.75,30.75,22000.0,18.3378,18.3437,18.3259,18.3259,22000.0
2010-08-23 12:40:00,30.75,30.76,30.72,30.74,37900.0,18.3259,18.3318,18.308,18.3199,37900.0
2010-08-23 12:50:00,30.75,30.76,30.74,30.74,15000.0,18.3259,18.3318,18.3199,18.3199,15000.0
2010-08-23 13:00:00,30.74,30.74,30.68,30.69,156600.0,18.3199,18.3199,18.2841,18.2901,156600.0
2010-08-23 13:10:00,30.69,30.73,30.68,30.73,26100.0,18.2901,18.3139,18.2841,18.3139,26100.0
2010-08-23 13:20:00,30.73,30.73,30.7,30.71,28300.0,18.3139,18.3139,18.2961,18.302,28300.0
2010-08-23 13:30:00,30.71,30.72,30.7,30.7,14900.0,18.302,18.308,18.2961,18.2961,14900.0
2010-08-23 13:40:00,30.68,30.7,30.68,30.69,21500.0,18.2841,18.2961,18.2841,18.2901,21500.0
2010-08-23 13:50:00,30.69,30.73,30.69,30.73,28900.0,18.2901,18.3139,18.2901,18.3139,28900.0
2010-08-23 14:00:00,30.72,30.76,30.7,30.76,24500.0,18.308,18.3318,18.2961,18.3318,24500.0
2010-08-23 14:10:00,30.76,30.77,30.74,30.75,60100.0,18.3318,18.3378,18.3199,18.3259,60100.0
2010-08-23 14:20:00,30.76,30.78,30.74,30.77,83200.0,18.3318,18.3437,18.3199,18.3378,83200.0
2010-08-23 14:30:00,30.78,30.8,30.78,30.79,52400.0,18.3437,18.3557,18.3437,18.3497,52400.0
2010-08-23 14:40:00,30.8,30.82,30.77,30.81,121000.0,18.3557,18.3676,18.3378,18.3616,121000.0
2010-08-23 14:50:00,30.81,30.82,30.79,30.81,95200.0,18.3616,18.3676,18.3497,18.3616,95200.0
2010-08-23 15:00:00,30.81,30.81,30.78,30.81,83100.0,18.3616,18.3616,18.3437,18.3616,83100.0
2010-08-23 15:10:00,30.8,30.81,30.79,30.79,65100.0,18.3557,18.3616,18.3497,18.3497,65100.0
2010-08-23 15:20:00,30.79,30.8,30.71,30.73,122700.0,18.3497,18.3557,18.302,18.3139,122700.0
2010-08-23 15:30:00,30.74,30.75,30.66,30.7,328200.0,18.3199,18.3259,18.2722,18.2961,328200.0
2010-08-23 15:40:00,30.7,30.72,30.65,30.68,200200.0,18.2961,18.308,18.2663,18.2841,200200.0
2010-08-23 15:50:00,30.68,30.68,30.62,30.64,526000.0,18.2841,18.2841,18.2484,18.2603,526000.0
2010-08-24 09:30:00,30.44,30.56,30.36,30.51,338900.0,18.1411,18.2126,18.0934,18.1828,338900.0
2010-08-24 09:40:00,30.51,30.59,30.49,30.57,401400.0,18.1828,18.2305,18.1709,18.2186,401400.0
2010-08-24 09:50:00,30.58,30.65,30.54,30.57,815800.0,18.2246,18.2663,18.2007,18.2186,815800.0
2010-08-24 10:00:00,30.56,30.67,30.39,30.54,885000.0,18.2126,18.2782,18.1113,18.2007,885000.0
2010-08-24 10:10:00,30.54,30.62,30.53,30.58,325500.0,18.2007,18.2484,18.1948,18.2246,325500.0
2010-08-24 10:20:00,30.58,30.67,30.55,30.57,536300.0,18.2246,18.2782,18.2067,18.2186,536300.0
2010-08-24 10:30:00,30.57,30.61,30.53,30.59,260500.0,18.2186,18.2424,18.1948,18.2305,260500.0
2010-08-24 10:40:00,30.59,30.64,30.57,30.6,213800.0,18.2305,18.2603,18.2186,18.2365,213800.0
2010-08-24 10:50:00,30.6,30.7,30.58,30.7,294600.0,18.2365,18.2961,18.2246,18.2961,294600.0
2010-08-24 11:00:00,30.7,30.73,30.68,30.68,219600.0,18.2961,18.3139,18.2841,18.2841,219600.0
2010-08-24 11:10:00,30.69,30.75,30.64,30.69,297500.0,18.2901,18.3259,18.2603,18.2901,297500.0
2010-08-24 11:20:00,30.69,30.77,30.67,30.74,128700.0,18.2901,18.3378,18.2782,18.3199,128700.0
2010-08-24 11:30:00,30.74,30.74,30.68,30.72,421800.0,18.3199,18.3199,18.2841,18.308,421800.0
2010-08-24 11:40:00,30.72,30.75,30.71,30.72,116600.0,18.308,18.3259,18.302,18.308,116600.0
2010-08-24 11:50:00,30.71,30.72,30.7,30.7,135800.0,18.302,18.308,18.2961,18.2961,135800.0
2010-08-24 12:00:00,30.7,30.73,30.7,30.72,136200.0,18.2961,18.3139,18.2961,18.308,136200.0
2010-08-24 12:10:00,30.72,30.74,30.7,30.71,71700.0,18.308,18.3199,18.2961,18.302,71700.0
2010-08-24 12:20:00,30.71,30.72,30.67,30.69,239500.0,18.302,18.308,18.2782,18.2901,239500.0
2010-08-24 12:30:00,30.69,30.73,30.69,30.73,83300.0,18.2901,18.3139,18.2901,18.3139,83300.0
2010-08-24 12:40:00,30.72,30.73,30.71,30.71,138900.0,18.308,18.3139,18.302,18.302,138900.0
2010-08-24 12:50:00,30.71,30.73,30.68,30.71,184400.0,18.302,18.3139,18.2841,18.302,184400.0
2010-08-24 13:00:00,30.71,30.71,30.69,30.7,98000.0,18.302,18.302,18.2901,18.2961,98000.0
2010-08-24 13:10:00,30.7,30.75,30.7,30.74,92400.0,18.2961,18.3259,18.2961,18.3199,92400.0
2010-08-24 13:20:00,30.75,30.78,30.73,30.78,49400.0,18.3259,18.3437,18.3139,18.3437,49400.0
2010-08-24 13:30:00,30.78,30.78,30.74,30.76,90900.0,18.3437,18.3437,18.3199,18.3318,90900.0
2010-08-24 13:40:00,30.77,30.79,30.68,30.69,219500.0,18.3378,18.3497,18.2841,18.2901,219500.0
2010-08-24 13:50:00,30.7,30.71,30.67,30.7,96800.0,18.2961,18.302,18.2782,18.2961,96800.0
2010-08-24 14:00:00,30.7,30.73,30.68,30.72,122300.0,18.2961,18.3139,18.2841,18.308,122300.0
2010-08-24 14:10:00,30.72,30.79,30.7,30.77,148600.0,18.308,18.3497,18.2961,18.3378,148600.0
2010-08-24 14:20:00,30.78,30.8,30.74,30.76,356800.0,18.3437,18.3557,18.3199,18.3318,356800.0
2010-08-24 14:30:00,30.75,30.8,30.72,30.8,370300.0,18.3259,18.3557,18.308,18.3557,370300.0
2010-08-24 14:40:00,30.8,30.83,30.77,30.79,379700.0,18.3557,18.3735,18.3378,18.3497,379700.0
2010-08-24 14:50:00,30.8,30.84,30.78,30.83,274400.0,18.3557,18.3795,18.3437,18.3735,274400.0
2010-08-24 15:00:00,30.83,30.91,30.81,30.9,180200.0,18.3735,18.4212,18.3616,18.4153,180200.0
2010-08-24 15:10:00,30.89,30.91,30.87,30.88,241900.0,18.4093,18.4212,18.3974,18.4033,241900.0
2010-08-24 15:20:00,30.88,30.93,30.83,30.84,1034600.0,18.4033,18.4331,18.3735,18.3795,1034600.0
2010-08-24 15:30:00,30.84,30.85,30.76,30.78,680900.0,18.3795,18.3855,18.3318,18.3437,680900.0
2010-08-24 15:40:00,30.78,30.8,30.73,30.78,578200.0,18.3437,18.3557,18.3139,18.3437,578200.0
2010-08-24 15:50:00,30.78,30.8,30.7,30.72,2003400.0,18.3437,18.3557,18.2961,18.308,2003400.0
2010-08-25 09:30:00,30.6,30.7,30.5,30.64,337000.0,18.2365,18.2961,18.1769,18.2603,337000.0
2010-08-25 09:40:00,30.64,30.68,30.49,30.5,256600.0,18.2603,18.2841,18.1709,18.1769,256600.0
2010-08-25 09:50:00,30.5,30.5,30.45,30.49,243100.0,18.1769,18.1769,18.1471,18.1709,243100.0
2010-08-25 10:00:00,30.48,30.53,30.39,30.52,511500.0,18.165,18.1948,18.1113,18.1888,511500.0
2010-08-25 10:10:00,30.52,30.53,30.43,30.44,160300.0,18.1888,18.1948,18.1352,18.1411,160300.0
2010-08-25 10:20:00,30.44,30.49,30.41,30.43,246600.0,18.1411,18.1709,18.1232,18.1352,246600.0
2010-08-25 10:30:00,30.43,30.45,30.35,30.37,312300.0,18.1352,18.1471,18.0875,18.0994,312300.0
2010-08-25 10:40:00,30.37,30.4,30.36,30.4,182500.0,18.0994,18.1173,18.0934,18.1173,182500.0
2010-08-25 10:50:00,30.41,30.45,30.37,30.39,233900.0,18.1232,18.1471,18.0994,18.1113,233900.0
2010-08-25 11:00:00,30.39,30.56,30.39,30.55,369900.0,18.1113,18.2126,18.1113,18.2067,369900.0
2010-08-25 11:10:00,30.55,30.56,30.45,30.56,207600.0,18.2067,18.2126,18.1471,18.2126,207600.0
2010-08-25 11:20:00,30.55,30.58,30.51,30.55,242900.0,18.2067,18.2246,18.1828,18.2067,242900.0
2010-08-25 11:30:00,30.55,30.56,30.5,30.5,124100.0,18.2067,18.2126,18.1769,18.1769,124100.0
2010-08-25 11:40:00,30.5,30.52,30.45,30.45,112200.0,18.1769,18.1888,18.1471,18.1471,112200.0
2010-08-25 11:50:00,30.46,30.52,30.45,30.47,106600.0,18.153,18.1888,18.1471,18.159,106600.0
2010-08-25 12:00:00,30.48,30.52,30.47,30.49,124100.0,18.165,18.1888,18.159,18.1709,124100.0
2010-08-25 12:10:00,30.5,30.51,30.45,30.48,109400.0,18.1769,18.1828,18.1471,18.165,109400.0
2010-08-25 12:20:00,30.48,30.51,30.47,30.5,64800.0,18.165,18.1828,18.159,18.1769,64800.0
2010-08-25 12:30:00,30.5,30.53,30.46,30.48,127200.0,18.1769,18.1948,18.153,18.165,127200.0
2010-08-25 12:40:00,30.47,30.47,30.44,30.44,80200.0,18.159,18.159,18.1411,18.1411,80200.0
2010-08-25 12:50:00,30.43,30.44,30.4,30.4,227600.0,18.1352,18.1411,18.1173,18.1173,227600.0
2010-08-25 13:00:00,30.41,30.44,30.39,30.42,89000.0,18.1232,18.1411,18.1113,18.1292,89000.0
2010-08-25 13:10:00,30.42,30.47,30.42,30.47,95800.0,18.1292,18.159,18.1292,18.159,95800.0
2010-08-25 13:20:00,30.46,30.47,30.42,30.42,104200.0,18.153,18.159,18.1292,18.1292,104200.0
2010-08-25 13:30:00,30.42,30.48,30.42,30.48,110900.0,18.1292,18.165,18.1292,18.165,110900.0
2010-08-25 13:40:00,30.47,30.52,30.46,30.5,122500.0,18.159,18.1888,18.153,18.1769,122500.0
2010-08-25 13:50:00,30.51,30.54,30.48,30.53,102000.0,18.1828,18.2007,18.165,18.1948,102000.0
2010-08-25 14:00:00,30.53,30.61,30.52,30.59,476600.0,18.1948,18.2424,18.1888,18.2305,476600.0
2010-08-25 14:10:00,30.58,30.6,30.56,30.56,143600.0,18.2246,18.2365,18.2126,18.2126,143600.0
2010-08-25 14:20:00,30.57,30.58,30.54,30.57,225400.0,18.2186,18.2246,18.2007,18.2186,225400.0
2010-08-25 14:30:00,30.57,30.67,30.55,30.63,187100.0,18.2186,18.2782,18.2067,18.2543,187100.0
2010-08-25 14:40:00,30.63,30.68,30.63,30.64,263900.0,18.2543,18.2841,18.2543,18.2603,263900.0
2010-08-25 14:50:00,30.65,30.7,30.62,30.7,149900.0,18.2663,18.2961,18.2484,18.2961,149900.0
2010-08-25 15:00:00,30.7,30.72,30.63,30.63,130300.0,18.2961,18.308,18.2543,18.2543,130300.0
2010-08-25 15:10:00,30.63,30.68,30.6,30.61,111500.0,18.2543,18.2841,18.2365,18.2424,111500.0
2010-08-25 15:20:00,30.61,30.63,30.59,30.6,166700.0,18.2424,18.2543,18.2305,18.2365,166700.0
2010-08-25 15:30:00,30.6,30.73,30.59,30.7,350200.0,18.2365,18.3139,18.2305,18.2961,350200.0
2010-08-25 15:40:00,30.7,30.77,30.68,30.74,272900.0,18.2961,18.3378,18.2841,18.3199,272900.0
2010-08-25 15:50:00,30.74,30.76,30.67,30.7,962700.0,18.3199,18.3318,18.2782,18.2961,962700.0
2010-08-26 09:30:00,30.8,30.8,30.68,30.71,141900.0,18.3557,18.3557,18.2841,18.302,141900.0
2010-08-26 09:40:00,30.71,30.74,30.63,30.64,254700.0,18.302,18.3199,18.2543,18.2603,254700.0
2010-08-26 09:50:00,30.64,30.68,30.6,30.68,115600.0,18.2603,18.2841,18.2365,18.2841,115600.0
2010-08-26 10:00:00,30.67,30.78,30.67,30.74,473200.0,18.2782,18.3437,18.2782,18.3199,473200.0
2010-08-26 10:10:00,30.74,30.76,30.68,30.7,316500.0,18.3199,18.3318,18.2841,18.2961,316500.0
2010-08-26 10:20:00,30.7,30.71,30.65,30.7,165400.0,18.2961,18.302,18.2663,18.2961,165400.0
2010-08-26 10:30:00,30.71,30.74,30.7,30.73,53200.0,18.302,18.3199,18.2961,18.3139,53200.0
2010-08-26 10:40:00,30.73,30.77,30.72,30.76,162700.0,18.3139,18.3378,18.308,18.3318,162700.0
2010-08-26 10:50:00,30.75,30.76,30.72,30.76,94100.0,18.3259,18.3318,18.308,18.3318,94100.0
2010-08-26 11:00:00,30.76,30.76,30.6,30.6,164600.0,18.3318,18.3318,18.2365,18.2365,164600.0
2010-08-26 11:10:00,30.59,30.66,30.57,30.65,171900.0,18.2305,18.2722,18.2186,18.2663,171900.0
2010-08-26 11:20:00,30.65,30.65,30.59,30.64,69600.0,18.2663,18.2663,18.2305,18.2603,69600.0
2010-08-26 11:30:00,30.64,30.65,30.6,30.64,74800.0,18.2603,18.2663,18.2365,18.2603,74800.0
2010-08-26 11:40:00,30.64,30.65,30.6,30.61,95500.0,18.2603,18.2663,18.2365,18.2424,95500.0
2010-08-26 11:50:00,30.62,30.72,30.56,30.7,526400.0,18.2484,18.308,18.2126,18.2961,526400.0
2010-08-26 12:00:00,30.7,30.7,30.66,30.66,29300.0,18.2961,18.2961,18.2722,18.2722,29300.0
2010-08-26 12:10:00,30.66,30.67,30.63,30.67,79700.0,18.2722,18.2782,18.2543,18.2782,79700.0
2010-08-26 12:20:00,30.67,30.71,30.67,30.7,14200.0,18.2782,18.302,18.2782,18.2961,14200.0
2010-08-26 12:30:00,30.69,30.69,30.63,30.63,174500.0,18.2901,18.2901,18.2543,18.2543,174500.0
2010-08-26 12:40:00,30.63,30.65,30.6,30.64,68700.0,18.2543,18.2663,18.2365,18.2603,68700.0
2010-08-26 12:50:00,30.65,30.65,30.59,30.65,125800.0,18.2663,18.2663,18.2305,18.2663,125800.0
2010-08-26 13:00:00,30.66,30.67,30.58,30.58,20900.0,18.2722,18.2782,18.2246,18.2246,20900.0
2010-08-26 13:10:00,30.59,30.63,30.58,30.63,28300.0,18.2305,18.2543,18.2246,18.2543,28300.0
2010-08-26 13:20:00,30.63,30.64,30.62,30.64,32400.0,18.2543,18.2603,18.2484,18.2603,32400.0
2010-08-26 13:30:00,30.63,30.67,30.63,30.66,26000.0,18.2543,18.2782,18.2543,18.2722,26000.0
2010-08-26 13:40:00,30.65,30.66,30.61,30.61,12200.0,18.2663,18.2722,18.2424,18.2424,12200.0
2010-08-26 13:50:00,30.62,30.63,30.59,30.59,66800.0,18.2484,18.2543,18.2305,18.2305,66800.0
2010-08-26 14:00:00,30.58,30.6,30.55,30.55,162100.0,18.2246,18.2365,18.2067,18.2067,162100.0
2010-08-26 14:10:00,30.55,30.55,30.49,30.52,376900.0,18.2067,18.2067,18.1709,18.1888,376900.0
2010-08-26 14:20:00,30.53,30.61,30.53,30.59,491200.0,18.1948,18.2424,18.1948,18.2305,491200.0
2010-08-26 14:30:00,30.58,30.58,30.52,30.56,167100.0,18.2246,18.2246,18.1888,18.2126,167100.0
2010-08-26 14:40:00,30.57,30.59,30.51,30.53,107200.0,18.2186,18.2305,18.1828,18.1948,107200.0
2010-08-26 14:50:00,30.53,30.56,30.47,30.49,70200.0,18.1948,18.2126,18.159,18.1709,70200.0
2010-08-26 15:00:00,30.49,30.53,30.48,30.52,196100.0,18.1709,18.1948,18.165,18.1888,196100.0
2010-08-26 15:10:00,30.52,30.58,30.52,30.57,423900.0,18.1888,18.2246,18.1888,18.2186,423900.0
2010-08-26 15:20:00,30.57,30.61,30.54,30.58,198000.0,18.2186,18.2424,18.2007,18.2246,198000.0
2010-08-26 15:30:00,30.57,30.6,30.55,30.6,71700.0,18.2186,18.2365,18.2067,18.2365,71700.0
2010-08-26 15:40:00,30.59,30.7,30.59,30.64,482500.0,18.2305,18.2961,18.2305,18.2603,482500.0
2010-08-26 15:50:00,30.64,30.66,30.55,30.55,476800.0,18.2603,18.2722,18.2067,18.2067,476800.0
2010-08-27 09:30:00,30.57,30.75,30.57,30.64,429600.0,18.2186,18.3259,18.2186,18.2603,429600.0
2010-08-27 09:40:00,30.64,30.7,30.63,30.66,213300.0,18.2603,18.2961,18.2543,18.2722,213300.0
2010-08-27 09:50:00,30.66,30.73,30.62,30.64,274000.0,18.2722,18.3139,18.2484,18.2603,274000.0
2010-08-27 10:00:00,30.65,30.7,30.43,30.5,674800.0,18.2663,18.2961,18.1352,18.1769,674800.0
2010-08-27 10:10:00,30.5,30.67,30.5,30.57,472200.0,18.1769,18.2782,18.1769,18.2186,472200.0
2010-08-27 10:20:00,30.57,30.67,30.53,30.64,274800.0,18.2186,18.2782,18.1948,18.2603,274800.0
2010-08-27 10:30:00,30.64,30.81,30.62,30.8,355700.0,18.2603,18.3616,18.2484,18.3557,355700.0
2010-08-27 10:40:00,30.8,30.82,30.78,30.8,117700.0,18.3557,18.3676,18.3437,18.3557,117700.0
2010-08-27 10:50:00,30.79,30.84,30.77,30.84,307400.0,18.3497,18.3795,18.3378,18.3795,307400.0
2010-08-27 11:00:00,30.83,30.95,30.82,30.89,317800.0,18.3735,18.4451,18.3676,18.4093,317800.0
2010-08-27 11:10:00,30.89,31.0,30.89,30.91,144100.0,18.4093,18.4749,18.4093,18.4212,144100.0
2010-08-27 11:20:00,30.92,30.94,30.86,30.94,240700.0,18.4272,18.4391,18.3914,18.4391,240700.0
2010-08-27 11:30:00,30.94,30.95,30.87,30.9,83800.0,18.4391,18.4451,18.3974,18.4153,83800.0
2010-08-27 11:40:00,30.91,30.98,30.89,30.98,98300.0,18.4212,18.4629,18.4093,18.4629,98300.0
2010-08-27 11:50:00,30.98,31.0,30.95,30.99,102200.0,18.4629,18.4749,18.4451,18.4689,102200.0
2010-08-27 12:00:00,30.99,31.0,30.97,30.99,179200.0,18.4689,18.4749,18.457,18.4689,179200.0
2010-08-27 12:10:00,31.0,31.03,30.99,31.03,88000.0,18.4749,18.4927,18.4689,18.4927,88000.0
2010-08-27 12:20:00,31.03,31.05,31.02,31.04,110400.0,18.4927,18.5047,18.4868,18.4987,110400.0
2010-08-27 12:30:00,31.04,31.06,31.0,31.01,123200.0,18.4987,18.5106,18.4749,18.4808,123200.0
2010-08-27 12:40:00,31.01,31.02,30.97,30.98,131300.0,18.4808,18.4868,18.457,18.4629,131300.0
2010-08-27 12:50:00,30.99,31.01,30.97,31.0,164100.0,18.4689,18.4808,18.457,18.4749,164100.0
2010-08-27 13:00:00,31.0,31.01,30.95,30.97,130000.0,18.4749,18.4808,18.4451,18.457,130000.0
2010-08-27 13:10:00,30.97,31.01,30.96,31.01,143700.0,18.457,18.4808,18.451,18.4808,143700.0
2010-08-27 13:20:00,31.01,31.08,31.01,31.08,176700.0,18.4808,18.5225,18.4808,18.5225,176700.0
2010-08-27 13:30:00,31.08,31.14,31.07,31.08,207700.0,18.5225,18.5583,18.5166,18.5225,207700.0
2010-08-27 13:40:00,31.09,31.1,31.02,31.02,136500.0,18.5285,18.5345,18.4868,18.4868,136500.0
2010-08-27 13:50:00,31.02,31.1,31.02,31.1,116200.0,18.4868,18.5345,18.4868,18.5345,116200.0
2010-08-27 14:00:00,31.1,31.11,31.01,31.04,189600.0,18.5345,18.5404,18.4808,18.4987,189600.0
2010-08-27 14:10:00,31.04,31.05,31.01,31.05,314200.0,18.4987,18.5047,18.4808,18.5047,314200.0
2010-08-27 14:20:00,31.05,31.07,31.0,31.04,97500.0,18.5047,18.5166,18.4749,18.4987,97500.0
2010-08-27 14:30:00,31.06,31.09,31.04,31.09,100300.0,18.5106,18.5285,18.4987,18.5285,100300.0
2010-08-27 14:40:00,31.09,31.13,31.06,31.06,104900.0,18.5285,18.5523,18.5106,18.5106,104900.0
2010-08-27 14:50:00,31.06,31.08,31.05,31.08,102900.0,18.5106,18.5225,18.5047,18.5225,102900.0
2010-08-27 15:00:00,31.09,31.09,31.03,31.03,130800.0,18.5285,18.5285,18.4927,18.4927,130800.0
2010-08-27 15:10:00,31.04,31.07,30.98,31.0,278600.0,18.4987,18.5166,18.4629,18.4749,278600.0
2010-08-27 15:20:00,31.0,31.09,30.99,31.08,213700.0,18.4749,18.5285,18.4689,18.5225,213700.0
2010-08-27 15:30:00,31.07,31.09,31.02,31.06,258500.0,18.5166,18.5285,18.4868,18.5106,258500.0
2010-08-27 15:40:00,31.06,31.14,31.04,31.12,297900.0,18.5106,18.5583,18.4987,18.5464,297900.0
2010-08-27 15:50:00,31.13,31.15,31.1,31.1,1239500.0,18.5523,18.5642,18.5345,18.5345,1239500.0
2010-08-30 09:30:00,31.11,31.11,31.03,31.08,154900.0,18.5404,18.5404,18.4927,18.5225,154900.0
2010-08-30 09:40:00,31.08,31.11,31.05,31.07,110100.0,18.5225,18.5404,18.5047,18.5166,110100.0
2010-08-30 09:50:00,31.07,31.09,31.03,31.09,66500.0,18.5166,18.5285,18.4927,18.5285,66500.0
2010-08-30 10:00:00,31.09,31.11,31.06,31.1,156800.0,18.5285,18.5404,18.5106,18.5345,156800.0
2010-08-30 10:10:00,31.1,31.14,31.01,31.05,111700.0,18.5345,18.5583,18.4808,18.5047,111700.0
2010-08-30 10:20:00,31.05,31.09,30.99,31.05,301900.0,18.5047,18.5285,18.4689,18.5047,301900.0
2010-08-30 10:30:00,31.03,31.04,30.99,31.01,88900.0,18.4927,18.4987,18.4689,18.4808,88900.0
2010-08-30 10:40:00,31.0,31.03,30.97,31.02,132300.0,18.4749,18.4927,18.457,18.4868,132300.0
2010-08-30 10:50:00,31.03,31.04,31.0,31.0,67000.0,18.4927,18.4987,18.4749,18.4749,67000.0
2010-08-30 11:00:00,31.01,31.01,30.93,30.95,58600.0,18.4808,18.4808,18.4331,18.4451,58600.0
2010-08-30 11:10:00,30.95,30.97,30.95,30.97,114900.0,18.4451,18.457,18.4451,18.457,114900.0
2010-08-30 11:20:00,30.97,31.02,30.93,31.0,120000.0,18.457,18.4868,18.4331,18.4749,120000.0
2010-08-30 11:30:00,31.01,31.01,30.93,30.93,64100.0,18.4808,18.4808,18.4331,18.4331,64100.0
2010-08-30 11:40:00,30.94,30.94,30.89,30.92,131400.0,18.4391,18.4391,18.4093,18.4272,131400.0
2010-08-30 11:50:00,30.92,30.92,30.87,30.87,118600.0,18.4272,18.4272,18.3974,18.3974,118600.0
2010-08-30 12:00:00,30.88,30.92,30.87,30.92,47400.0,18.4033,18.4272,18.3974,18.4272,47400.0
2010-08-30 12:10:00,30.94,30.94,30.91,30.92,21100.0,18.4391,18.4391,18.4212,18.4272,21100.0
2010-08-30 12:20:00,30.92,30.92,30.91,30.91,41500.0,18.4272,18.4272,18.4212,18.4212,41500.0
2010-08-30 12:30:00,30.9,30.91,30.89,30.91,21900.0,18.4153,18.4212,18.4093,18.4212,21900.0
2010-08-30 12:40:00,30.91,30.93,30.89,30.93,28700.0,18.4212,18.4331,18.4093,18.4331,28700.0
2010-08-30 12:50:00,30.93,30.93,30.88,30.89,55700.0,18.4331,18.4331,18.4033,18.4093,55700.0
2010-08-30 13:00:00,30.88,30.89,30.87,30.88,50000.0,18.4033,18.4093,18.3974,18.4033,50000.0
2010-08-30 13:10:00,30.88,30.88,30.84,30.88,29400.0,18.4033,18.4033,18.3795,18.4033,29400.0
2010-08-30 13:20:00,30.87,30.87,30.77,30.77,80000.0,18.3974,18.3974,18.3378,18.3378,80000.0
2010-08-30 13:30:00,30.78,30.85,30.78,30.81,201500.0,18.3437,18.3855,18.3437,18.3616,201500.0
2010-08-30 13:40:00,30.81,30.86,30.8,30.85,135800.0,18.3616,18.3914,18.3557,18.3855,135800.0
2010-08-30 13:50:00,30.85,30.86,30.82,30.82,41600.0,18.3855,18.3914,18.3676,18.3676,41600.0
2010-08-30 14:00:00,30.81,30.83,30.76,30.77,144200.0,18.3616,18.3735,18.3318,18.3378,144200.0
2010-08-30 14:10:00,30.77,30.8,30.75,30.76,201700.0,18.3378,18.3557,18.3259,18.3318,201700.0
2010-08-30 14:20:00,30.77,30.82,30.75,30.8,153800.0,18.3378,18.3676,18.3259,18.3557,153800.0
2010-08-30 14:30:00,30.81,30.82,30.78,30.8,78800.0,18.3616,18.3676,18.3437,18.3557,78800.0
2010-08-30 14:40:00,30.8,30.81,30.77,30.77,67200.0,18.3557,18.3616,18.3378,18.3378,67200.0
2010-08-30 14:50:00,30.77,30.82,30.75,30.79,96300.0,18.3378,18.3676,18.3259,18.3497,96300.0
2010-08-30 15:00:00,30.8,30.82,30.78,30.8,138300.0,18.3557,18.3676,18.3437,18.3557,138300.0
2010-08-30 15:10:00,30.8,30.8,30.75,30.78,161900.0,18.3557,18.3557,18.3259,18.3437,161900.0
2010-08-30 15:20:00,30.78,30.81,30.74,30.75,129400.0,18.3437,18.3616,18.3199,18.3259,129400.0
2010-08-30 15:30:00,30.76,30.85,30.73,30.84,244500.0,18.3318,18.3855,18.3139,18.3795,244500.0
2010-08-30 15:40:00,30.84,30.85,30.73,30.75,383700.0,18.3795,18.3855,18.3139,18.3259,383700.0
2010-08-30 15:50:00,30.74,30.77,30.68,30.69,886600.0,18.3199,18.3378,18.2841,18.2901,886600.0
2010-08-31 09:30:00,30.61,30.61,30.43,30.46,149200.0,18.2424,18.2424,18.1352,18.153,149200.0
2010-08-31 09:40:00,30.45,30.58,30.4,30.56,356700.0,18.1471,18.2246,18.1173,18.2126,356700.0
2010-08-31 09:50:00,30.56,30.59,30.51,30.56,194400.0,18.2126,18.2305,18.1828,18.2126,194400.0
2010-08-31 10:00:00,30.55,30.69,30.54,30.68,256400.0,18.2067,18.2901,18.2007,18.2841,256400.0
2010-08-31 10:10:00,30.69,30.74,30.67,30.68,48900.0,18.2901,18.3199,18.2782,18.2841,48900.0
2010-08-31 10:20:00,30.68,30.7,30.61,30.67,76100.0,18.2841,18.2961,18.2424,18.2782,76100.0
2010-08-31 10:30:00,30.67,30.75,30.63,30.66,166800.0,18.2782,18.3259,18.2543,18.2722,166800.0
2010-08-31 10:40:00,30.67,30.68,30.61,30.63,104400.0,18.2782,18.2841,18.2424,18.2543,104400.0
2010-08-31 10:50:00,30.63,30.78,30.63,30.76,63900.0,18.2543,18.3437,18.2543,18.3318,63900.0
2010-08-31 11:00:00,30.76,30.78,30.63,30.65,79800.0,18.3318,18.3437,18.2543,18.2663,79800.0
2010-08-31 11:10:00,30.64,30.76,30.63,30.74,93800.0,18.2603,18.3318,18.2543,18.3199,93800.0
2010-08-31 11:20:00,30.73,30.83,30.73,30.82,62400.0,18.3139,18.3735,18.3139,18.3676,62400.0
2010-08-31 11:30:00,30.81,30.86,30.79,30.81,87900.0,18.3616,18.3914,18.3497,18.3616,87900.0
2010-08-31 11:40:00,30.81,30.84,30.78,30.81,64500.0,18.3616,18.3795,18.3437,18.3616,64500.0
2010-08-31 11:50:00,30.8,30.9,30.8,30.81,111100.0,18.3557,18.4153,18.3557,18.3616,111100.0
2010-08-31 12:00:00,30.81,30.84,30.81,30.81,42700.0,18.3616,18.3795,18.3616,18.3616,42700.0
2010-08-31 12:10:00,30.81,30.81,30.75,30.76,72500.0,18.3616,18.3616,18.3259,18.3318,72500.0
2010-08-31 12:20:00,30.76,30.77,30.73,30.74,48100.0,18.3318,18.3378,18.3139,18.3199,48100.0
2010-08-31 12:30:00,30.75,30.76,30.7,30.7,46300.0,18.3259,18.3318,18.2961,18.2961,46300.0
2010-08-31 12:40:00,30.7,30.7,30.64,30.69,85900.0,18.2961,18.2961,18.2603,18.2901,85900.0
2010-08-31 12:50:00,30.68,30.69,30.64,30.66,136000.0,18.2841,18.2901,18.2603,18.2722,136000.0
2010-08-31 13:00:00,30.66,30.71,30.66,30.7,70100.0,18.2722,18.302,18.2722,18.2961,70100.0
2010-08-31 13:10:00,30.72,30.76,30.71,30.76,108400.0,18.308,18.3318,18.302,18.3318,108400.0
2010-08-31 13:20:00,30.76,30.82,30.76,30.82,38600.0,18.3318,18.3676,18.3318,18.3676,38600.0
2010-08-31 13:30:00,30.82,30.91,30.81,30.88,273000.0,18.3676,18.4212,18.3616,18.4033,273000.0
2010-08-31 13:40:00,30.88,30.89,30.85,30.85,31500.0,18.4033,18.4093,18.3855,18.3855,31500.0
2010-08-31 13:50:00,30.86,30.9,30.85,30.88,47400.0,18.3914,18.4153,18.3855,18.4033,47400.0
2010-08-31 14:00:00,30.87,30.94,30.82,30.91,137400.0,18.3974,18.4391,18.3676,18.4212,137400.0
2010-08-31 14:10:00,30.91,30.93,30.81,30.82,104900.0,18.4212,18.4331,18.3616,18.3676,104900.0
2010-08-31 14:20:00,30.8,30.85,30.77,30.85,480200.0,18.3557,18.3855,18.3378,18.3855,480200.0
2010-08-31 14:30:00,30.84,30.85,30.74,30.77,1088800.0,18.3795,18.3855,18.3199,18.3378,1088800.0
2010-08-31 14:40:00,30.77,30.77,30.71,30.72,178500.0,18.3378,18.3378,18.302,18.308,178500.0
2010-08-31 14:50:00,30.72,30.77,30.71,30.72,317900.0,18.308,18.3378,18.302,18.308,317900.0
2010-08-31 15:00:00,30.71,30.76,30.7,30.74,153500.0,18.302,18.3318,18.2961,18.3199,153500.0
2010-08-31 15:10:00,30.74,30.75,30.68,30.74,274300.0,18.3199,18.3259,18.2841,18.3199,274300.0
2010-08-31 15:20:00,30.73,30.74,30.7,30.73,181600.0,18.3139,18.3199,18.2961,18.3139,181600.0
2010-08-31 15:30:00,30.73,30.76,30.64,30.68,359100.0,18.3139,18.3318,18.2603,18.2841,359100.0
2010-08-31 15:40:00,30.68,30.89,30.67,30.84,1061900.0,18.2841,18.4093,18.2782,18.3795,1061900.0
2010-08-31 15:50:00,30.84,30.86,30.75,30.8,727600.0,18.3795,18.3914,18.3259,18.3557,727600.0
2010-09-01 09:30:00,31.05,31.13,31.0,31.01,232300.0,18.5047,18.5523,18.4749,18.4808,232300.0
2010-09-01 09:40:00,31.0,31.05,30.95,30.96,157900.0,18.4749,18.5047,18.4451,18.451,157900.0
2010-09-01 09:50:00,30.97,31.11,30.97,31.09,235600.0,18.457,18.5404,18.457,18.5285,235600.0
2010-09-01 10:00:00,31.11,31.29,31.09,31.24,602200.0,18.5404,18.6477,18.5285,18.6179,602200.0
2010-09-01 10:10:00,31.24,31.31,31.23,31.27,589700.0,18.6179,18.6596,18.6119,18.6358,589700.0
2010-09-01 10:20:00,31.27,31.28,31.18,31.19,128000.0,18.6358,18.6417,18.5821,18.5881,128000.0
2010-09-01 10:30:00,31.2,31.28,31.2,31.25,150700.0,18.594,18.6417,18.594,18.6238,150700.0
2010-09-01 10:40:00,31.25,31.3,31.24,31.29,186400.0,18.6238,18.6536,18.6179,18.6477,186400.0
2010-09-01 10:50:00,31.29,31.34,31.28,31.32,180100.0,18.6477,18.6775,18.6417,18.6656,180100.0
2010-09-01 11:00:00,31.33,31.34,31.28,31.28,223900.0,18.6715,18.6775,18.6417,18.6417,223900.0
2010-09-01 11:10:00,31.28,31.36,31.28,31.36,293400.0,18.6417,18.6894,18.6417,18.6894,293400.0
2010-09-01 11:20:00,31.35,31.36,31.3,31.36,363000.0,18.6834,18.6894,18.6536,18.6894,363000.0
2010-09-01 11:30:00,31.36,31.4,31.36,31.38,124700.0,18.6894,18.7132,18.6894,18.7013,124700.0
2010-09-01 11:40:00,31.38,31.43,31.37,31.4,111400.0,18.7013,18.7311,18.6954,18.7132,111400.0
2010-09-01 11:50:00,31.41,31.46,31.4,31.42,143200.0,18.7192,18.749,18.7132,18.7252,143200.0
2010-09-01 12:00:00,31.42,31.49,31.42,31.49,124500.0,18.7252,18.7669,18.7252,18.7669,124500.0
2010-09-01 12:10:00,31.48,31.49,31.46,31.48,169000.0,18.7609,18.7669,18.749,18.7609,169000.0
2010-09-01 12:20:00,31.48,31.49,31.41,31.42,186400.0,18.7609,18.7669,18.7192,18.7252,186400.0
2010-09-01 12:30:00,31.42,31.44,31.41,31.44,50500.0,18.7252,18.7371,18.7192,18.7371,50500.0
2010-09-01 12:40:00,31.43,31.44,31.41,31.41,40300.0,18.7311,18.7371,18.7192,18.7192,40300.0
2010-09-01 12:50:00,31.41,31.46,31.4,31.45,53200.0,18.7192,18.749,18.7132,18.743,53200.0
2010-09-01 13:00:00,31.46,31.49,31.45,31.49,85100.0,18.749,18.7669,18.743,18.7669,85100.0
2010-09-01 13:10:00,31.48,31.49,31.45,31.46,143000.0,18.7609,18.7669,18.743,18.749,143000.0
2010-09-01 13:20:00,31.46,31.49,31.46,31.49,98000.0,18.749,18.7669,18.749,18.7669,98000.0
2010-09-01 13:30:00,31.49,31.5,31.46,31.48,138900.0,18.7669,18.7728,18.749,18.7609,138900.0
2010-09-01 13:40:00,31.48,31.53,31.48,31.53,61100.0,18.7609,18.7907,18.7609,18.7907,61100.0
2010-09-01 13:50:00,31.53,31.53,31.49,31.52,103000.0,18.7907,18.7907,18.7669,18.7848,103000.0
2010-09-01 14:00:00,31.52,31.53,31.49,31.49,90100.0,18.7848,18.7907,18.7669,18.7669,90100.0
2010-09-01 14:10:00,31.5,31.5,31.44,31.44,108000.0,18.7728,18.7728,18.7371,18.7371,108000.0
2010-09-01 14:20:00,31.45,31.49,31.44,31.45,115100.0,18.743,18.7669,18.7371,18.743,115100.0
2010-09-01 14:30:00,31.46,31.47,31.42,31.44,127900.0,18.749,18.755,18.7252,18.7371,127900.0
2010-09-01 14:40:00,31.43,31.47,31.42,31.46,227700.0,18.7311,18.755,18.7252,18.749,227700.0
2010-09-01 14:50:00,31.46,31.47,31.42,31.42,135100.0,18.749,18.755,18.7252,18.7252,135100.0
2010-09-01 15:00:00,31.42,31.44,31.38,31.41,105400.0,18.7252,18.7371,18.7013,18.7192,105400.0
2010-09-01 15:10:00,31.42,31.43,31.4,31.41,160000.0,18.7252,18.7311,18.7132,18.7192,160000.0
2010-09-01 15:20:00,31.4,31.41,31.33,31.38,285600.0,18.7132,18.7192,18.6715,18.7013,285600.0
2010-09-01 15:30:00,31.38,31.45,31.35,31.41,198400.0,18.7013,18.743,18.6834,18.7192,198400.0
2010-09-01 15:40:00,31.4,31.52,31.4,31.44,281100.0,18.7132,18.7848,18.7132,18.7371,281100.0
2010-09-01 15:50:00,31.43,31.5,31.41,31.48,916700.0,18.7311,18.7728,18.7192,18.7609,916700.0
2010-09-02 09:30:00,31.52,31.56,31.34,31.42,144300.0,18.7848,18.8086,18.6775,18.7252,144300.0
2010-09-02 09:40:00,31.41,31.48,31.33,31.47,177300.0,18.7192,18.7609,18.6715,18.755,177300.0
2010-09-02 09:50:00,31.46,31.51,31.44,31.5,280100.0,18.749,18.7788,18.7371,18.7728,280100.0
2010-09-02 10:00:00,31.51,31.54,31.46,31.51,125900.0,18.7788,18.7967,18.749,18.7788,125900.0
2010-09-02 10:10:00,31.52,31.52,31.37,31.39,107800.0,18.7848,18.7848,18.6954,18.7073,107800.0
2010-09-02 10:20:00,31.38,31.39,31.27,31.27,783100.0,18.7013,18.7073,18.6358,18.6358,783100.0
2010-09-02 10:30:00,31.27,31.3,31.25,31.28,483700.0,18.6358,18.6536,18.6238,18.6417,483700.0
2010-09-02 10:40:00,31.29,31.34,31.28,31.29,159500.0,18.6477,18.6775,18.6417,18.6477,159500.0
2010-09-02 10:50:00,31.29,31.32,31.29,31.31,85400.0,18.6477,18.6656,18.6477,18.6596,85400.0
2010-09-02 11:00:00,31.32,31.34,31.26,31.26,127900.0,18.6656,18.6775,18.6298,18.6298,127900.0
2010-09-02 11:10:00,31.27,31.27,31.24,31.27,84600.0,18.6358,18.6358,18.6179,18.6358,84600.0
2010-09-02 11:20:00,31.26,31.27,31.24,31.27,45000.0,18.6298,18.6358,18.6179,18.6358,45000.0
2010-09-02 11:30:00,31.27,31.28,31.22,31.22,53600.0,18.6358,18.6417,18.606,18.606,53600.0
2010-09-02 11:40:00,31.23,31.29,31.22,31.29,81900.0,18.6119,18.6477,18.606,18.6477,81900.0
2010-09-02 11:50:00,31.28,31.29,31.26,31.26,64300.0,18.6417,18.6477,18.6298,18.6298,64300.0
2010-09-02 12:00:00,31.25,31.25,31.21,31.22,125500.0,18.6238,18.6238,18.6,18.606,125500.0
2010-09-02 12:10:00,31.22,31.27,31.21,31.27,354700.0,18.606,18.6358,18.6,18.6358,354700.0
2010-09-02 12:20:00,31.27,31.28,31.26,31.28,139600.0,18.6358,18.6417,18.6298,18.6417,139600.0
2010-09-02 12:30:00,31.27,31.32,31.27,31.32,69400.0,18.6358,18.6656,18.6358,18.6656,69400.0
2010-09-02 12:40:00,31.32,31.35,31.31,31.32,152000.0,18.6656,18.6834,18.6596,18.6656,152000.0
2010-09-02 12:50:00,31.31,31.32,31.29,31.3,62200.0,18.6596,18.6656,18.6477,18.6536,62200.0
2010-09-02 13:00:00,31.3,31.31,31.27,31.31,169700.0,18.6536,18.6596,18.6358,18.6596,169700.0
2010-09-02 13:10:00,31.31,31.36,31.3,31.35,36900.0,18.6596,18.6894,18.6536,18.6834,36900.0
2010-09-02 13:20:00,31.35,31.35,31.3,31.3,20200.0,18.6834,18.6834,18.6536,18.6536,20200.0
2010-09-02 13:30:00,31.3,31.35,31.3,31.33,127900.0,18.6536,18.6834,18.6536,18.6715,127900.0
2010-09-02 13:40:00,31.33,31.35,31.33,31.33,21800.0,18.6715,18.6834,18.6715,18.6715,21800.0
2010-09-02 13:50:00,31.33,31.39,31.32,31.38,134000.0,18.6715,18.7073,18.6656,18.7013,134000.0
2010-09-02 14:00:00,31.37,31.4,31.36,31.4,32900.0,18.6954,18.7132,18.6894,18.7132,32900.0
2010-09-02 14:10:00,31.4,31.43,31.39,31.4,59500.0,18.7132,18.7311,18.7073,18.7132,59500.0
2010-09-02 14:20:00,31.41,31.41,31.37,31.38,72900.0,18.7192,18.7192,18.6954,18.7013,72900.0
2010-09-02 14:30:00,31.37,31.38,31.37,31.38,14200.0,18.6954,18.7013,18.6954,18.7013,14200.0
2010-09-02 14:40:00,31.37,31.38,31.35,31.38,82100.0,18.6954,18.7013,18.6834,18.7013,82100.0
2010-09-02 14:50:00,31.37,31.38,31.37,31.37,73000.0,18.6954,18.7013,18.6954,18.6954,73000.0
2010-09-02 15:00:00,31.38,31.38,31.35,31.38,57600.0,18.7013,18.7013,18.6834,18.7013,57600.0
2010-09-02 15:10:00,31.38,31.4,31.36,31.37,108800.0,18.7013,18.7132,18.6894,18.6954,108800.0
2010-09-02 15:20:00,31.37,31.4,31.36,31.38,174200.0,18.6954,18.7132,18.6894,18.7013,174200.0
2010-09-02 15:30:00,31.37,31.44,31.37,31.44,115200.0,18.6954,18.7371,18.6954,18.7371,115200.0
2010-09-02 15:40:00,31.43,31.48,31.38,31.43,191400.0,18.7311,18.7609,18.7013,18.7311,191400.0
2010-09-02 15:50:00,31.43,31.45,31.41,31.45,584800.0,18.7311,18.743,18.7192,18.743,584800.0
2010-09-03 09:30:00,31.57,31.63,31.56,31.57,228600.0,18.8146,18.8503,18.8086,18.8146,228600.0
2010-09-03 09:40:00,31.57,31.62,31.52,31.52,544700.0,18.8146,18.8444,18.7848,18.7848,544700.0
2010-09-03 09:50:00,31.52,31.55,31.48,31.49,242100.0,18.7848,18.8026,18.7609,18.7669,242100.0
2010-09-03 10:00:00,31.48,31.51,31.41,31.46,225900.0,18.7609,18.7788,18.7192,18.749,225900.0
2010-09-03 10:10:00,31.46,31.49,31.43,31.43,315700.0,18.749,18.7669,18.7311,18.7311,315700.0
2010-09-03 10:20:00,31.42,31.48,31.42,31.45,72100.0,18.7252,18.7609,18.7252,18.743,72100.0
2010-09-03 10:30:00,31.46,31.48,31.38,31.43,396600.0,18.749,18.7609,18.7013,18.7311,396600.0
2010-09-03 10:40:00,31.43,31.43,31.38,31.4,56400.0,18.7311,18.7311,18.7013,18.7132,56400.0
2010-09-03 10:50:00,31.39,31.4,31.34,31.39,56500.0,18.7073,18.7132,18.6775,18.7073,56500.0
2010-09-03 11:00:00,31.39,31.44,31.37,31.43,88900.0,18.7073,18.7371,18.6954,18.7311,88900.0
2010-09-03 11:10:00,31.44,31.45,31.38,31.45,72900.0,18.7371,18.743,18.7013,18.743,72900.0
2010-09-03 11:20:00,31.45,31.45,31.37,31.39,36100.0,18.743,18.743,18.6954,18.7073,36100.0
2010-09-03 11:30:00,31.38,31.4,31.38,31.4,37100.0,18.7013,18.7132,18.7013,18.7132,37100.0
2010-09-03 11:40:00,31.4,31.45,31.4,31.43,39900.0,18.7132,18.743,18.7132,18.7311,39900.0
2010-09-03 11:50:00,31.43,31.47,31.4,31.44,119600.0,18.7311,18.755,18.7132,18.7371,119600.0
2010-09-03 12:00:00,31.43,31.48,31.43,31.45,37400.0,18.7311,18.7609,18.7311,18.743,37400.0
2010-09-03 12:10:00,31.45,31.46,31.43,31.44,17400.0,18.743,18.749,18.7311,18.7371,17400.0
2010-09-03 12:20:00,31.45,31.46,31.45,31.46,6800.0,18.743,18.749,18.743,18.749,6800.0
2010-09-03 12:30:00,31.47,31.54,31.46,31.53,84700.0,18.755,18.7967,18.749,18.7907,84700.0
2010-09-03 12:40:00,31.53,31.53,31.5,31.5,25900.0,18.7907,18.7907,18.7728,18.7728,25900.0
2010-09-03 12:50:00,31.5,31.56,31.49,31.5,45900.0,18.7728,18.8086,18.7669,18.7728,45900.0
2010-09-03 13:00:00,31.5,31.55,31.5,31.51,38400.0,18.7728,18.8026,18.7728,18.7788,38400.0
2010-09-03 13:10:00,31.51,31.52,31.5,31.51,48900.0,18.7788,18.7848,18.7728,18.7788,48900.0
2010-09-03 13:20:00,31.51,31.55,31.51,31.54,72400.0,18.7788,18.8026,18.7788,18.7967,72400.0
2010-09-03 13:30:00,31.54,31.58,31.53,31.57,73200.0,18.7967,18.8205,18.7907,18.8146,73200.0
2010-09-03 13:40:00,31.58,31.58,31.53,31.54,66900.0,18.8205,18.8205,18.7907,18.7967,66900.0
2010-09-03 13:50:00,31.55,31.57,31.54,31.54,54100.0,18.8026,18.8146,18.7967,18.7967,54100.0
2010-09-03 14:00:00,31.55,31.56,31.54,31.54,42900.0,18.8026,18.8086,18.7967,18.7967,42900.0
2010-09-03 14:10:00,31.54,31.56,31.53,31.55,30400.0,18.7967,18.8086,18.7907,18.8026,30400.0
2010-09-03 14:20:00,31.55,31.57,31.54,31.54,40800.0,18.8026,18.8146,18.7967,18.7967,40800.0
2010-09-03 14:30:00,31.55,31.57,31.54,31.54,108800.0,18.8026,18.8146,18.7967,18.7967,108800.0
2010-09-03 14:40:00,31.53,31.55,31.51,31.52,31200.0,18.7907,18.8026,18.7788,18.7848,31200.0
2010-09-03 14:50:00,31.51,31.53,31.48,31.5,36100.0,18.7788,18.7907,18.7609,18.7728,36100.0
2010-09-03 15:00:00,31.5,31.55,31.49,31.54,226000.0,18.7728,18.8026,18.7669,18.7967,226000.0
2010-09-03 15:10:00,31.54,31.55,31.53,31.54,67600.0,18.7967,18.8026,18.7907,18.7967,67600.0
2010-09-03 15:20:00,31.55,31.57,31.52,31.56,263700.0,18.8026,18.8146,18.7848,18.8086,263700.0
2010-09-03 15:30:00,31.56,31.58,31.51,31.53,91500.0,18.8086,18.8205,18.7788,18.7907,91500.0
2010-09-03 15:40:00,31.54,31.6,31.53,31.58,100900.0,18.7967,18.8324,18.7907,18.8205,100900.0
2010-09-03 15:50:00,31.57,31.64,31.55,31.63,765300.0,18.8146,18.8563,18.8026,18.8503,765300.0
2010-09-07 09:30:00,31.56,31.59,31.5,31.55,206100.0,18.8086,18.8265,18.7728,18.8026,206100.0
2010-09-07 09:40:00,31.55,31.57,31.52,31.53,135800.0,18.8026,18.8146,18.7848,18.7907,135800.0
2010-09-07 09:50:00,31.52,31.56,31.46,31.46,133900.0,18.7848,18.8086,18.749,18.749,133900.0
2010-09-07 10:00:00,31.47,31.51,31.45,31.51,150500.0,18.755,18.7788,18.743,18.7788,150500.0
2010-09-07 10:10:00,31.51,31.55,31.5,31.54,77600.0,18.7788,18.8026,18.7728,18.7967,77600.0
2010-09-07 10:20:00,31.53,31.56,31.5,31.56,66200.0,18.7907,18.8086,18.7728,18.8086,66200.0
2010-09-07 10:30:00,31.56,31.59,31.55,31.59,68500.0,18.8086,18.8265,18.8026,18.8265,68500.0
2010-09-07 10:40:00,31.59,31.62,31.59,31.61,178900.0,18.8265,18.8444,18.8265,18.8384,178900.0
2010-09-07 10:50:00,31.62,31.63,31.59,31.63,168000.0,18.8444,18.8503,18.8265,18.8503,168000.0
2010-09-07 11:00:00,31.63,31.64,31.58,31.6,98500.0,18.8503,18.8563,18.8205,18.8324,98500.0
2010-09-07 11:10:00,31.6,31.62,31.57,31.61,139500.0,18.8324,18.8444,18.8146,18.8384,139500.0
2010-09-07 11:20:00,31.61,31.65,31.61,31.64,71700.0,18.8384,18.8622,18.8384,18.8563,71700.0
2010-09-07 11:30:00,31.65,31.66,31.62,31.64,57800.0,18.8622,18.8682,18.8444,18.8563,57800.0
2010-09-07 11:40:00,31.64,31.65,31.62,31.65,56300.0,18.8563,18.8622,18.8444,18.8622,56300.0
2010-09-07 11:50:00,31.64,31.74,31.62,31.73,465600.0,18.8563,18.9159,18.8444,18.9099,465600.0
2010-09-07 12:00:00,31.72,31.73,31.68,31.72,97800.0,18.9039,18.9099,18.8801,18.9039,97800.0
2010-09-07 12:10:00,31.71,31.72,31.69,31.7,70700.0,18.898,18.9039,18.8861,18.892,70700.0
2010-09-07 12:20:00,31.69,31.73,31.68,31.7,92200.0,18.8861,18.9099,18.8801,18.892,92200.0
2010-09-07 12:30:00,31.7,31.7,31.66,31.68,45800.0,18.892,18.892,18.8682,18.8801,45800.0
2010-09-07 12:40:00,31.67,31.69,31.63,31.63,165100.0,18.8742,18.8861,18.8503,18.8503,165100.0
2010-09-07 12:50:00,31.63,31.64,31.61,31.64,32500.0,18.8503,18.8563,18.8384,18.8563,32500.0
2010-09-07 13:00:00,31.64,31.64,31.59,31.61,84700.0,18.8563,18.8563,18.8265,18.8384,84700.0
2010-09-07 13:10:00,31.61,31.61,31.6,31.6,25400.0,18.8384,18.8384,18.8324,18.8324,25400.0
2010-09-07 13:20:00,31.6,31.61,31.58,31.6,63200.0,18.8324,18.8384,18.8205,18.8324,63200.0
2010-09-07 13:30:00,31.6,31.61,31.59,31.61,59700.0,18.8324,18.8384,18.8265,18.8384,59700.0
2010-09-07 13:40:00,31.6,31.64,31.6,31.62,175900.0,18.8324,18.8563,18.8324,18.8444,175900.0
2010-09-07 13:50:00,31.62,31.66,31.61,31.66,46400.0,18.8444,18.8682,18.8384,18.8682,46400.0
2010-09-07 14:00:00,31.67,31.67,31.64,31.64,46000.0,18.8742,18.8742,18.8563,18.8563,46000.0
2010-09-07 14:10:00,31.65,31.66,31.63,31.63,69400.0,18.8622,18.8682,18.8503,18.8503,69400.0
2010-09-07 14:20:00,31.62,31.63,31.61,31.61,57300.0,18.8444,18.8503,18.8384,18.8384,57300.0
2010-09-07 14:30:00,31.61,31.62,31.56,31.56,74200.0,18.8384,18.8444,18.8086,18.8086,74200.0
2010-09-07 14:40:00,31.55,31.56,31.54,31.56,41000.0,18.8026,18.8086,18.7967,18.8086,41000.0
2010-09-07 14:50:00,31.56,31.56,31.49,31.54,280800.0,18.8086,18.8086,18.7669,18.7967,280800.0
2010-09-07 15:00:00,31.53,31.6,31.51,31.55,229000.0,18.7907,18.8324,18.7788,18.8026,229000.0
2010-09-07 15:10:00,31.55,31.56,31.53,31.55,57100.0,18.8026,18.8086,18.7907,18.8026,57100.0
2010-09-07 15:20:00,31.55,31.56,31.51,31.51,55000.0,18.8026,18.8086,18.7788,18.7788,55000.0
2010-09-07 15:30:00,31.53,31.55,31.5,31.54,108900.0,18.7907,18.8026,18.7728,18.7967,108900.0
2010-09-07 15:40:00,31.53,31.54,31.52,31.52,137800.0,18.7907,18.7967,18.7848,18.7848,137800.0
2010-09-07 15:50:00,31.52,31.53,31.46,31.46,577500.0,18.7848,18.7907,18.749,18.749,577500.0
2010-09-08 09:30:00,31.51,31.58,31.49,31.53,83600.0,18.7788,18.8205,18.7669,18.7907,83600.0
2010-09-08 09:40:00,31.52,31.56,31.49,31.54,99000.0,18.7848,18.8086,18.7669,18.7967,99000.0
2010-09-08 09:50:00,31.53,31.54,31.5,31.53,44300.0,18.7907,18.7967,18.7728,18.7907,44300.0
2010-09-08 10:00:00,31.53,31.57,31.5,31.52,92400.0,18.7907,18.8146,18.7728,18.7848,92400.0
2010-09-08 10:10:00,31.52,31.59,31.52,31.55,84000.0,18.7848,18.8265,18.7848,18.8026,84000.0
2010-09-08 10:20:00,31.54,31.59,31.54,31.56,107400.0,18.7967,18.8265,18.7967,18.8086,107400.0
2010-09-08 10:30:00,31.55,31.61,31.55,31.6,145900.0,18.8026,18.8384,18.8026,18.8324,145900.0
2010-09-08 10:40:00,31.61,31.61,31.5,31.5,81000.0,18.8384,18.8384,18.7728,18.7728,81000.0
2010-09-08 10:50:00,31.51,31.53,31.5,31.51,48300.0,18.7788,18.7907,18.7728,18.7788,48300.0
2010-09-08 11:00:00,31.51,31.61,31.51,31.6,108500.0,18.7788,18.8384,18.7788,18.8324,108500.0
2010-09-08 11:10:00,31.61,31.62,31.59,31.59,23900.0,18.8384,18.8444,18.8265,18.8265,23900.0
2010-09-08 11:20:00,31.58,31.58,31.56,31.57,47500.0,18.8205,18.8205,18.8086,18.8146,47500.0
2010-09-08 11:30:00,31.57,31.58,31.53,31.53,86300.0,18.8146,18.8205,18.7907,18.7907,86300.0
2010-09-08 11:40:00,31.52,31.58,31.52,31.58,101800.0,18.7848,18.8205,18.7848,18.8205,101800.0
2010-09-08 11:50:00,31.57,31.59,31.57,31.59,17300.0,18.8146,18.8265,18.8146,18.8265,17300.0
2010-09-08 12:00:00,31.59,31.59,31.54,31.55,91200.0,18.8265,18.8265,18.7967,18.8026,91200.0
2010-09-08 12:10:00,31.55,31.55,31.53,31.55,47600.0,18.8026,18.8026,18.7907,18.8026,47600.0
2010-09-08 12:20:00,31.55,31.55,31.48,31.48,86000.0,18.8026,18.8026,18.7609,18.7609,86000.0
2010-09-08 12:30:00,31.49,31.49,31.47,31.47,19800.0,18.7669,18.7669,18.755,18.755,19800.0
2010-09-08 12:40:00,31.48,31.54,31.47,31.53,38700.0,18.7609,18.7967,18.755,18.7907,38700.0
2010-09-08 12:50:00,31.52,31.53,31.51,31.53,61300.0,18.7848,18.7907,18.7788,18.7907,61300.0
2010-09-08 13:00:00,31.53,31.53,31.45,31.49,264700.0,18.7907,18.7907,18.743,18.7669,264700.0
2010-09-08 13:10:00,31.49,31.51,31.47,31.48,50500.0,18.7669,18.7788,18.755,18.7609,50500.0
2010-09-08 13:20:00,31.48,31.51,31.48,31.5,54500.0,18.7609,18.7788,18.7609,18.7728,54500.0
2010-09-08 13:30:00,31.51,31.54,31.49,31.49,38400.0,18.7788,18.7967,18.7669,18.7669,38400.0
2010-09-08 13:40:00,31.49,31.5,31.4,31.43,108400.0,18.7669,18.7728,18.7132,18.7311,108400.0
2010-09-08 13:50:00,31.43,31.44,31.4,31.41,59300.0,18.7311,18.7371,18.7132,18.7192,59300.0
2010-09-08 14:00:00,31.4,31.41,31.35,31.37,427500.0,18.7132,18.7192,18.6834,18.6954,427500.0
2010-09-08 14:10:00,31.36,31.39,31.34,31.39,212100.0,18.6894,18.7073,18.6775,18.7073,212100.0
2010-09-08 14:20:00,31.39,31.42,31.39,31.4,107700.0,18.7073,18.7252,18.7073,18.7132,107700.0
2010-09-08 14:30:00,31.4,31.42,31.39,31.41,21300.0,18.7132,18.7252,18.7073,18.7192,21300.0
2010-09-08 14:40:00,31.42,31.45,31.41,31.41,118500.0,18.7252,18.743,18.7192,18.7192,118500.0
2010-09-08 14:50:00,31.41,31.41,31.37,31.37,97200.0,18.7192,18.7192,18.6954,18.6954,97200.0
2010-09-08 15:00:00,31.38,31.44,31.37,31.41,79600.0,18.7013,18.7371,18.6954,18.7192,79600.0
2010-09-08 15:10:00,31.4,31.4,31.37,31.38,66700.0,18.7132,18.7132,18.6954,18.7013,66700.0
2010-09-08 15:20:00,31.38,31.39,31.35,31.35,84000.0,18.7013,18.7073,18.6834,18.6834,84000.0
2010-09-08 15:30:00,31.35,31.41,31.35,31.36,266300.0,18.6834,18.7192,18.6834,18.6894,266300.0
2010-09-08 15:40:00,31.36,31.38,31.29,31.32,285200.0,18.6894,18.7013,18.6477,18.6656,285200.0
2010-09-08 15:50:00,31.32,31.37,31.31,31.35,558400.0,18.6656,18.6954,18.6596,18.6834,558400.0
2010-09-09 09:30:00,31.52,31.69,31.52,31.61,551900.0,18.7848,18.8861,18.7848,18.8384,551900.0
2010-09-09 09:40:00,31.61,31.63,31.54,31.58,486600.0,18.8384,18.8503,18.7967,18.8205,486600.0
2010-09-09 09:50:00,31.57,31.62,31.54,31.62,224800.0,18.8146,18.8444,18.7967,18.8444,224800.0
2010-09-09 10:00:00,31.63,31.63,31.54,31.57,87600.0,18.8503,18.8503,18.7967,18.8146,87600.0
2010-09-09 10:10:00,31.56,31.58,31.53,31.58,370600.0,18.8086,18.8205,18.7907,18.8205,370600.0
2010-09-09 10:20:00,31.58,31.59,31.52,31.54,159800.0,18.8205,18.8265,18.7848,18.7967,159800.0
2010-09-09 10:30:00,31.54,31.6,31.5,31.6,79800.0,18.7967,18.8324,18.7728,18.8324,79800.0
2010-09-09 10:40:00,31.6,31.65,31.59,31.65,70200.0,18.8324,18.8622,18.8265,18.8622,70200.0
2010-09-09 10:50:00,31.64,31.68,31.61,31.61,270700.0,18.8563,18.8801,18.8384,18.8384,270700.0
2010-09-09 11:00:00,31.61,31.67,31.6,31.67,42100.0,18.8384,18.8742,18.8324,18.8742,42100.0
2010-09-09 11:10:00,31.67,31.69,31.66,31.66,29900.0,18.8742,18.8861,18.8682,18.8682,29900.0
2010-09-09 11:20:00,31.66,31.68,31.64,31.68,36600.0,18.8682,18.8801,18.8563,18.8801,36600.0
2010-09-09 11:30:00,31.67,31.68,31.64,31.65,47200.0,18.8742,18.8801,18.8563,18.8622,47200.0
2010-09-09 11:40:00,31.64,31.66,31.64,31.64,42100.0,18.8563,18.8682,18.8563,18.8563,42100.0
2010-09-09 11:50:00,31.65,31.65,31.63,31.64,36800.0,18.8622,18.8622,18.8503,18.8563,36800.0
2010-09-09 12:00:00,31.64,31.65,31.63,31.64,68100.0,18.8563,18.8622,18.8503,18.8563,68100.0
2010-09-09 12:10:00,31.65,31.67,31.64,31.66,39300.0,18.8622,18.8742,18.8563,18.8682,39300.0
2010-09-09 12:20:00,31.66,31.68,31.66,31.67,38000.0,18.8682,18.8801,18.8682,18.8742,38000.0
2010-09-09 12:30:00,31.67,31.68,31.66,31.66,52900.0,18.8742,18.8801,18.8682,18.8682,52900.0
2010-09-09 12:40:00,31.66,31.66,31.62,31.65,49400.0,18.8682,18.8682,18.8444,18.8622,49400.0
2010-09-09 12:50:00,31.65,31.66,31.61,31.61,38900.0,18.8622,18.8682,18.8384,18.8384,38900.0
2010-09-09 13:00:00,31.6,31.63,31.6,31.61,164600.0,18.8324,18.8503,18.8324,18.8384,164600.0
2010-09-09 13:10:00,31.61,31.62,31.58,31.62,44600.0,18.8384,18.8444,18.8205,18.8444,44600.0
2010-09-09 13:20:00,31.61,31.62,31.57,31.57,34400.0,18.8384,18.8444,18.8146,18.8146,34400.0
2010-09-09 13:30:00,31.57,31.61,31.56,31.61,53700.0,18.8146,18.8384,18.8086,18.8384,53700.0
2010-09-09 13:40:00,31.61,31.61,31.55,31.58,77600.0,18.8384,18.8384,18.8026,18.8205,77600.0
2010-09-09 13:50:00,31.58,31.59,31.51,31.56,72300.0,18.8205,18.8265,18.7788,18.8086,72300.0
2010-09-09 14:00:00,31.56,31.59,31.56,31.56,24400.0,18.8086,18.8265,18.8086,18.8086,24400.0
2010-09-09 14:10:00,31.57,31.58,31.53,31.58,38300.0,18.8146,18.8205,18.7907,18.8205,38300.0
2010-09-09 14:20:00,31.57,31.58,31.55,31.56,148700.0,18.8146,18.8205,18.8026,18.8086,148700.0
2010-09-09 14:30:00,31.56,31.61,31.56,31.59,130900.0,18.8086,18.8384,18.8086,18.8265,130900.0
2010-09-09 14:40:00,31.59,31.6,31.58,31.59,119800.0,18.8265,18.8324,18.8205,18.8265,119800.0
2010-09-09 14:50:00,31.59,31.6,31.57,31.59,35200.0,18.8265,18.8324,18.8146,18.8265,35200.0
2010-09-09 15:00:00,31.59,31.62,31.58,31.6,57200.0,18.8265,18.8444,18.8205,18.8324,57200.0
2010-09-09 15:10:00,31.61,31.63,31.6,31.61,133000.0,18.8384,18.8503,18.8324,18.8384,133000.0
2010-09-09 15:20:00,31.62,31.64,31.6,31.64,156000.0,18.8444,18.8563,18.8324,18.8563,156000.0
2010-09-09 15:30:00,31.64,31.67,31.63,31.66,148200.0,18.8563,18.8742,18.8503,18.8682,148200.0
2010-09-09 15:40:00,31.67,31.67,31.61,31.65,269400.0,18.8742,18.8742,18.8384,18.8622,269400.0
2010-09-09 15:50:00,31.65,31.65,31.58,31.6,765400.0,18.8622,18.8622,18.8205,18.8324,765400.0
2010-09-10 09:30:00,31.54,31.56,31.34,31.41,232900.0,18.7967,18.8086,18.6775,18.7192,232900.0
2010-09-10 09:40:00,31.42,31.44,31.39,31.4,69100.0,18.7252,18.7371,18.7073,18.7132,69100.0
2010-09-10 09:50:00,31.39,31.46,31.38,31.46,81200.0,18.7073,18.749,18.7013,18.749,81200.0
2010-09-10 10:00:00,31.46,31.55,31.45,31.53,163700.0,18.749,18.8026,18.743,18.7907,163700.0
2010-09-10 10:10:00,31.53,31.54,31.45,31.49,184200.0,18.7907,18.7967,18.743,18.7669,184200.0
2010-09-10 10:20:00,31.49,31.54,31.49,31.52,98300.0,18.7669,18.7967,18.7669,18.7848,98300.0
2010-09-10 10:30:00,31.52,31.54,31.49,31.49,53000.0,18.7848,18.7967,18.7669,18.7669,53000.0
2010-09-10 10:40:00,31.49,31.49,31.46,31.48,185400.0,18.7669,18.7669,18.749,18.7609,185400.0
2010-09-10 10:50:00,31.48,31.5,31.47,31.48,51900.0,18.7609,18.7728,18.755,18.7609,51900.0
2010-09-10 11:00:00,31.49,31.49,31.45,31.46,123800.0,18.7669,18.7669,18.743,18.749,123800.0
2010-09-10 11:10:00,31.46,31.47,31.43,31.44,128100.0,18.749,18.755,18.7311,18.7371,128100.0
2010-09-10 11:20:00,31.43,31.44,31.39,31.41,78100.0,18.7311,18.7371,18.7073,18.7192,78100.0
2010-09-10 11:30:00,31.41,31.41,31.33,31.36,85700.0,18.7192,18.7192,18.6715,18.6894,85700.0
2010-09-10 11:40:00,31.37,31.39,31.36,31.36,62900.0,18.6954,18.7073,18.6894,18.6894,62900.0
2010-09-10 11:50:00,31.36,31.36,31.33,31.33,173100.0,18.6894,18.6894,18.6715,18.6715,173100.0
2010-09-10 12:00:00,31.34,31.37,31.32,31.37,35200.0,18.6775,18.6954,18.6656,18.6954,35200.0
2010-09-10 12:10:00,31.38,31.43,31.38,31.4,60400.0,18.7013,18.7311,18.7013,18.7132,60400.0
2010-09-10 12:20:00,31.4,31.41,31.4,31.41,15800.0,18.7132,18.7192,18.7132,18.7192,15800.0
2010-09-10 12:30:00,31.41,31.44,31.4,31.43,27400.0,18.7192,18.7371,18.7132,18.7311,27400.0
2010-09-10 12:40:00,31.44,31.46,31.43,31.46,20200.0,18.7371,18.749,18.7311,18.749,20200.0
2010-09-10 12:50:00,31.46,31.47,31.45,31.46,15800.0,18.749,18.755,18.743,18.749,15800.0
2010-09-10 13:00:00,31.46,31.51,31.46,31.5,124000.0,18.749,18.7788,18.749,18.7728,124000.0
2010-09-10 13:10:00,31.51,31.51,31.5,31.51,55000.0,18.7788,18.7788,18.7728,18.7788,55000.0
2010-09-10 13:20:00,31.51,31.51,31.48,31.49,9300.0,18.7788,18.7788,18.7609,18.7669,9300.0
2010-09-10 13:30:00,31.49,31.5,31.48,31.5,24200.0,18.7669,18.7728,18.7609,18.7728,24200.0
2010-09-10 13:40:00,31.49,31.5,31.41,31.44,641200.0,18.7669,18.7728,18.7192,18.7371,641200.0
2010-09-10 13:50:00,31.44,31.44,31.42,31.44,203100.0,18.7371,18.7371,18.7252,18.7371,203100.0
2010-09-10 14:00:00,31.44,31.47,31.44,31.45,68700.0,18.7371,18.755,18.7371,18.743,68700.0
2010-09-10 14:10:00,31.45,31.47,31.44,31.45,104600.0,18.743,18.755,18.7371,18.743,104600.0
2010-09-10 14:20:00,31.45,31.47,31.44,31.47,82700.0,18.743,18.755,18.7371,18.755,82700.0
2010-09-10 14:30:00,31.47,31.48,31.45,31.48,39800.0,18.755,18.7609,18.743,18.7609,39800.0
2010-09-10 14:40:00,31.48,31.5,31.47,31.48,39400.0,18.7609,18.7728,18.755,18.7609,39400.0
2010-09-10 14:50:00,31.48,31.48,31.46,31.47,63800.0,18.7609,18.7609,18.749,18.755,63800.0
2010-09-10 15:00:00,31.47,31.49,31.47,31.49,90000.0,18.755,18.7669,18.755,18.7669,90000.0
2010-09-10 15:10:00,31.49,31.49,31.47,31.48,87300.0,18.7669,18.7669,18.755,18.7609,87300.0
2010-09-10 15:20:00,31.47,31.48,31.45,31.46,202100.0,18.755,18.7609,18.743,18.749,202100.0
2010-09-10 15:30:00,31.46,31.48,31.46,31.47,278200.0,18.749,18.7609,18.749,18.755,278200.0
2010-09-10 15:40:00,31.46,31.48,31.4,31.41,232400.0,18.749,18.7609,18.7132,18.7192,232400.0
2010-09-10 15:50:00,31.41,31.46,31.39,31.46,1768300.0,18.7192,18.749,18.7073,18.749,1768300.0
2010-09-13 09:30:00,31.73,31.73,31.5,31.54,301200.0,18.9099,18.9099,18.7728,18.7967,301200.0
2010-09-13 09:40:00,31.54,31.58,31.52,31.54,188000.0,18.7967,18.8205,18.7848,18.7967,188000.0
2010-09-13 09:50:00,31.55,31.59,31.53,31.54,95400.0,18.8026,18.8265,18.7907,18.7967,95400.0
2010-09-13 10:00:00,31.54,31.59,31.53,31.59,81300.0,18.7967,18.8265,18.7907,18.8265,81300.0
2010-09-13 10:10:00,31.58,31.59,31.55,31.55,34100.0,18.8205,18.8265,18.8026,18.8026,34100.0
2010-09-13 10:20:00,31.56,31.56,31.53,31.56,163400.0,18.8086,18.8086,18.7907,18.8086,163400.0
2010-09-13 10:30:00,31.57,31.57,31.55,31.56,128100.0,18.8146,18.8146,18.8026,18.8086,128100.0
2010-09-13 10:40:00,31.57,31.57,31.54,31.57,82000.0,18.8146,18.8146,18.7967,18.8146,82000.0
2010-09-13 10:50:00,31.58,31.63,31.55,31.62,196500.0,18.8205,18.8503,18.8026,18.8444,196500.0
2010-09-13 11:00:00,31.62,31.64,31.61,31.63,117800.0,18.8444,18.8563,18.8384,18.8503,117800.0
2010-09-13 11:10:00,31.62,31.63,31.61,31.62,34300.0,18.8444,18.8503,18.8384,18.8444,34300.0
2010-09-13 11:20:00,31.63,31.65,31.62,31.62,105900.0,18.8503,18.8622,18.8444,18.8444,105900.0
2010-09-13 11:30:00,31.63,31.63,31.59,31.59,33500.0,18.8503,18.8503,18.8265,18.8265,33500.0
2010-09-13 11:40:00,31.6,31.61,31.56,31.59,34200.0,18.8324,18.8384,18.8086,18.8265,34200.0
2010-09-13 11:50:00,31.6,31.63,31.6,31.61,56500.0,18.8324,18.8503,18.8324,18.8384,56500.0
2010-09-13 12:00:00,31.62,31.62,31.55,31.59,103200.0,18.8444,18.8444,18.8026,18.8265,103200.0
2010-09-13 12:10:00,31.59,31.61,31.54,31.56,65800.0,18.8265,18.8384,18.7967,18.8086,65800.0
2010-09-13 12:20:00,31.57,31.57,31.5,31.54,67500.0,18.8146,18.8146,18.7728,18.7967,67500.0
2010-09-13 12:30:00,31.55,31.6,31.54,31.58,72600.0,18.8026,18.8324,18.7967,18.8205,72600.0
2010-09-13 12:40:00,31.58,31.6,31.57,31.59,57400.0,18.8205,18.8324,18.8146,18.8265,57400.0
2010-09-13 12:50:00,31.58,31.58,31.5,31.5,69400.0,18.8205,18.8205,18.7728,18.7728,69400.0
2010-09-13 13:00:00,31.51,31.54,31.5,31.53,26100.0,18.7788,18.7967,18.7728,18.7907,26100.0
2010-09-13 13:10:00,31.52,31.53,31.51,31.51,30900.0,18.7848,18.7907,18.7788,18.7788,30900.0
2010-09-13 13:20:00,31.53,31.57,31.53,31.56,17900.0,18.7907,18.8146,18.7907,18.8086,17900.0
2010-09-13 13:30:00,31.57,31.59,31.56,31.58,43000.0,18.8146,18.8265,18.8086,18.8205,43000.0
2010-09-13 13:40:00,31.58,31.59,31.56,31.58,26100.0,18.8205,18.8265,18.8086,18.8205,26100.0
2010-09-13 13:50:00,31.59,31.6,31.56,31.56,32600.0,18.8265,18.8324,18.8086,18.8086,32600.0
2010-09-13 14:00:00,31.56,31.57,31.53,31.53,170300.0,18.8086,18.8146,18.7907,18.7907,170300.0
2010-09-13 14:10:00,31.53,31.54,31.5,31.53,227300.0,18.7907,18.7967,18.7728,18.7907,227300.0
2010-09-13 14:20:00,31.53,31.54,31.5,31.54,57100.0,18.7907,18.7967,18.7728,18.7967,57100.0
2010-09-13 14:30:00,31.54,31.54,31.51,31.51,46500.0,18.7967,18.7967,18.7788,18.7788,46500.0
2010-09-13 14:40:00,31.51,31.53,31.5,31.52,158900.0,18.7788,18.7907,18.7728,18.7848,158900.0
2010-09-13 14:50:00,31.53,31.53,31.52,31.52,19000.0,18.7907,18.7907,18.7848,18.7848,19000.0
2010-09-13 15:00:00,31.53,31.55,31.52,31.55,164700.0,18.7907,18.8026,18.7848,18.8026,164700.0
2010-09-13 15:10:00,31.55,31.57,31.54,31.56,226900.0,18.8026,18.8146,18.7967,18.8086,226900.0
2010-09-13 15:20:00,31.57,31.6,31.54,31.59,375700.0,18.8146,18.8324,18.7967,18.8265,375700.0
2010-09-13 15:30:00,31.59,31.62,31.57,31.61,341700.0,18.8265,18.8444,18.8146,18.8384,341700.0
2010-09-13 15:40:00,31.6,31.61,31.56,31.57,199500.0,18.8324,18.8384,18.8086,18.8146,199500.0
2010-09-13 15:50:00,31.57,31.58,31.55,31.57,545100.0,18.8146,18.8205,18.8026,18.8146,545100.0
2010-09-14 09:30:00,31.55,31.56,31.44,31.46,99000.0,18.8026,18.8086,18.7371,18.749,99000.0
2010-09-14 09:40:00,31.45,31.45,31.36,31.38,338000.0,18.743,18.743,18.6894,18.7013,338000.0
2010-09-14 09:50:00,31.38,31.47,31.37,31.44,189000.0,18.7013,18.755,18.6954,18.7371,189000.0
2010-09-14 10:00:00,31.45,31.46,31.39,31.39,295100.0,18.743,18.749,18.7073,18.7073,295100.0
2010-09-14 10:10:00,31.4,31.41,31.34,31.36,105800.0,18.7132,18.7192,18.6775,18.6894,105800.0
2010-09-14 10:20:00,31.36,31.39,31.34,31.39,99200.0,18.6894,18.7073,18.6775,18.7073,99200.0
2010-09-14 10:30:00,31.39,31.48,31.39,31.46,236900.0,18.7073,18.7609,18.7073,18.749,236900.0
2010-09-14 10:40:00,31.45,31.49,31.43,31.46,151500.0,18.743,18.7669,18.7311,18.749,151500.0
2010-09-14 10:50:00,31.46,31.54,31.46,31.53,213100.0,18.749,18.7967,18.749,18.7907,213100.0
2010-09-14 11:00:00,31.53,31.58,31.52,31.57,87800.0,18.7907,18.8205,18.7848,18.8146,87800.0
2010-09-14 11:10:00,31.58,31.59,31.53,31.58,123300.0,18.8205,18.8265,18.7907,18.8205,123300.0
2010-09-14 11:20:00,31.57,31.58,31.54,31.55,52600.0,18.8146,18.8205,18.7967,18.8026,52600.0
2010-09-14 11:30:00,31.55,31.57,31.53,31.56,53900.0,18.8026,18.8146,18.7907,18.8086,53900.0
2010-09-14 11:40:00,31.57,31.6,31.53,31.59,83000.0,18.8146,18.8324,18.7907,18.8265,83000.0
2010-09-14 11:50:00,31.58,31.59,31.54,31.57,78700.0,18.8205,18.8265,18.7967,18.8146,78700.0
2010-09-14 12:00:00,31.57,31.58,31.55,31.56,203400.0,18.8146,18.8205,18.8026,18.8086,203400.0
2010-09-14 12:10:00,31.57,31.57,31.52,31.56,50600.0,18.8146,18.8146,18.7848,18.8086,50600.0
2010-09-14 12:20:00,31.57,31.59,31.56,31.58,23000.0,18.8146,18.8265,18.8086,18.8205,23000.0
2010-09-14 12:30:00,31.58,31.6,31.57,31.58,42800.0,18.8205,18.8324,18.8146,18.8205,42800.0
2010-09-14 12:40:00,31.58,31.6,31.57,31.58,43400.0,18.8205,18.8324,18.8146,18.8205,43400.0
2010-09-14 12:50:00,31.58,31.61,31.58,31.59,71900.0,18.8205,18.8384,18.8205,18.8265,71900.0
2010-09-14 13:00:00,31.59,31.63,31.58,31.61,40900.0,18.8265,18.8503,18.8205,18.8384,40900.0
2010-09-14 13:10:00,31.62,31.64,31.61,31.63,80400.0,18.8444,18.8563,18.8384,18.8503,80400.0
2010-09-14 13:20:00,31.63,31.63,31.58,31.6,85200.0,18.8503,18.8503,18.8205,18.8324,85200.0
2010-09-14 13:30:00,31.59,31.6,31.53,31.53,113600.0,18.8265,18.8324,18.7907,18.7907,113600.0
2010-09-14 13:40:00,31.53,31.57,31.49,31.51,88700.0,18.7907,18.8146,18.7669,18.7788,88700.0
2010-09-14 13:50:00,31.51,31.57,31.51,31.57,41300.0,18.7788,18.8146,18.7788,18.8146,41300.0
2010-09-14 14:00:00,31.57,31.58,31.54,31.55,49800.0,18.8146,18.8205,18.7967,18.8026,49800.0
2010-09-14 14:10:00,31.56,31.56,31.53,31.55,94900.0,18.8086,18.8086,18.7907,18.8026,94900.0
2010-09-14 14:20:00,31.55,31.58,31.54,31.55,62100.0,18.8026,18.8205,18.7967,18.8026,62100.0
2010-09-14 14:30:00,31.56,31.58,31.54,31.57,38300.0,18.8086,18.8205,18.7967,18.8146,38300.0
2010-09-14 14:40:00,31.58,31.59,31.57,31.58,27500.0,18.8205,18.8265,18.8146,18.8205,27500.0
2010-09-14 14:50:00,31.59,31.61,31.58,31.59,103400.0,18.8265,18.8384,18.8205,18.8265,103400.0
2010-09-14 15:00:00,31.6,31.61,31.58,31.59,58300.0,18.8324,18.8384,18.8205,18.8265,58300.0
2010-09-14 15:10:00,31.59,31.6,31.55,31.57,63900.0,18.8265,18.8324,18.8026,18.8146,63900.0
2010-09-14 15:20:00,31.57,31.61,31.56,31.59,161000.0,18.8146,18.8384,18.8086,18.8265,161000.0
2010-09-14 15:30:00,31.59,31.64,31.58,31.63,99600.0,18.8265,18.8563,18.8205,18.8503,99600.0
2010-09-14 15:40:00,31.62,31.63,31.5,31.54,256400.0,18.8444,18.8503,18.7728,18.7967,256400.0
2010-09-14 15:50:00,31.54,31.55,31.5,31.51,970100.0,18.7967,18.8026,18.7728,18.7788,970100.0
2010-09-15 09:30:00,31.46,31.48,31.33,31.36,207400.0,18.749,18.7609,18.6715,18.6894,207400.0
2010-09-15 09:40:00,31.35,31.35,31.27,31.29,373300.0,18.6834,18.6834,18.6358,18.6477,373300.0
2010-09-15 09:50:00,31.3,31.36,31.28,31.33,214200.0,18.6536,18.6894,18.6417,18.6715,214200.0
2010-09-15 10:00:00,31.33,31.4,31.33,31.4,317600.0,18.6715,18.7132,18.6715,18.7132,317600.0
2010-09-15 10:10:00,31.4,31.47,31.38,31.45,680400.0,18.7132,18.755,18.7013,18.743,680400.0
2010-09-15 10:20:00,31.44,31.47,31.39,31.42,139000.0,18.7371,18.755,18.7073,18.7252,139000.0
2010-09-15 10:30:00,31.42,31.44,31.4,31.4,112600.0,18.7252,18.7371,18.7132,18.7132,112600.0
2010-09-15 10:40:00,31.4,31.43,31.4,31.4,116900.0,18.7132,18.7311,18.7132,18.7132,116900.0
2010-09-15 10:50:00,31.4,31.42,31.37,31.42,244500.0,18.7132,18.7252,18.6954,18.7252,244500.0
2010-09-15 11:00:00,31.43,31.44,31.39,31.39,19700.0,18.7311,18.7371,18.7073,18.7073,19700.0
2010-09-15 11:10:00,31.39,31.4,31.38,31.4,32200.0,18.7073,18.7132,18.7013,18.7132,32200.0
2010-09-15 11:20:00,31.4,31.4,31.38,31.39,83300.0,18.7132,18.7132,18.7013,18.7073,83300.0
2010-09-15 11:30:00,31.39,31.39,31.35,31.37,68700.0,18.7073,18.7073,18.6834,18.6954,68700.0
2010-09-15 11:40:00,31.38,31.4,31.37,31.37,66700.0,18.7013,18.7132,18.6954,18.6954,66700.0
2010-09-15 11:50:00,31.37,31.41,31.37,31.37,48400.0,18.6954,18.7192,18.6954,18.6954,48400.0
2010-09-15 12:00:00,31.37,31.4,31.37,31.39,69700.0,18.6954,18.7132,18.6954,18.7073,69700.0
2010-09-15 12:10:00,31.39,31.4,31.38,31.38,30000.0,18.7073,18.7132,18.7013,18.7013,30000.0
2010-09-15 12:20:00,31.39,31.39,31.38,31.39,68200.0,18.7073,18.7073,18.7013,18.7073,68200.0
2010-09-15 12:30:00,31.39,31.39,31.37,31.38,47100.0,18.7073,18.7073,18.6954,18.7013,47100.0
2010-09-15 12:40:00,31.38,31.39,31.36,31.38,66800.0,18.7013,18.7073,18.6894,18.7013,66800.0
2010-09-15 12:50:00,31.38,31.38,31.37,31.37,19300.0,18.7013,18.7013,18.6954,18.6954,19300.0
2010-09-15 13:00:00,31.37,31.39,31.37,31.39,62000.0,18.6954,18.7073,18.6954,18.7073,62000.0
2010-09-15 13:10:00,31.38,31.39,31.36,31.39,49900.0,18.7013,18.7073,18.6894,18.7073,49900.0
2010-09-15 13:20:00,31.39,31.4,31.36,31.36,58800.0,18.7073,18.7132,18.6894,18.6894,58800.0
2010-09-15 13:30:00,31.36,31.38,31.35,31.37,46500.0,18.6894,18.7013,18.6834,18.6954,46500.0
2010-09-15 13:40:00,31.36,31.38,31.36,31.37,50200.0,18.6894,18.7013,18.6894,18.6954,50200.0
2010-09-15 13:50:00,31.37,31.37,31.35,31.36,74400.0,18.6954,18.6954,18.6834,18.6894,74400.0
2010-09-15 14:00:00,31.36,31.36,31.33,31.33,23400.0,18.6894,18.6894,18.6715,18.6715,23400.0
2010-09-15 14:10:00,31.33,31.34,31.3,31.3,98500.0,18.6715,18.6775,18.6536,18.6536,98500.0
2010-09-15 14:20:00,31.31,31.32,31.3,31.3,173700.0,18.6596,18.6656,18.6536,18.6536,173700.0
2010-09-15 14:30:00,31.29,31.29,31.24,31.25,241500.0,18.6477,18.6477,18.6179,18.6238,241500.0
2010-09-15 14:40:00,31.25,31.26,31.24,31.26,60700.0,18.6238,18.6298,18.6179,18.6298,60700.0
2010-09-15 14:50:00,31.26,31.29,31.25,31.28,55100.0,18.6298,18.6477,18.6238,18.6417,55100.0
2010-09-15 15:00:00,31.27,31.3,31.27,31.28,120400.0,18.6358,18.6536,18.6358,18.6417,120400.0
2010-09-15 15:10:00,31.28,31.31,31.28,31.31,143600.0,18.6417,18.6596,18.6417,18.6596,143600.0
2010-09-15 15:20:00,31.31,31.4,31.29,31.38,211300.0,18.6596,18.7132,18.6477,18.7013,211300.0
2010-09-15 15:30:00,31.38,31.39,31.35,31.37,208500.0,18.7013,18.7073,18.6834,18.6954,208500.0
2010-09-15 15:40:00,31.38,31.38,31.34,31.35,247400.0,18.7013,18.7013,18.6775,18.6834,247400.0
2010-09-15 15:50:00,31.35,31.37,31.32,31.36,779400.0,18.6834,18.6954,18.6656,18.6894,779400.0
2010-09-16 09:30:00,31.28,31.3,31.22,31.24,129400.0,18.6417,18.6536,18.606,18.6179,129400.0
2010-09-16 09:40:00,31.24,31.24,31.17,31.21,139800.0,18.6179,18.6179,18.5762,18.6,139800.0
2010-09-16 09:50:00,31.21,31.24,31.18,31.23,121400.0,18.6,18.6179,18.5821,18.6119,121400.0
2010-09-16 10:00:00,31.23,31.34,31.18,31.3,257300.0,18.6119,18.6775,18.5821,18.6536,257300.0
2010-09-16 10:10:00,31.31,31.31,31.24,31.25,112800.0,18.6596,18.6596,18.6179,18.6238,112800.0
2010-09-16 10:20:00,31.24,31.32,31.24,31.32,173700.0,18.6179,18.6656,18.6179,18.6656,173700.0
2010-09-16 10:30:00,31.33,31.33,31.22,31.22,56300.0,18.6715,18.6715,18.606,18.606,56300.0
2010-09-16 10:40:00,31.21,31.29,31.2,31.28,162200.0,18.6,18.6477,18.594,18.6417,162200.0
2010-09-16 10:50:00,31.28,31.3,31.25,31.26,60500.0,18.6417,18.6536,18.6238,18.6298,60500.0
2010-09-16 11:00:00,31.25,31.26,31.22,31.22,62100.0,18.6238,18.6298,18.606,18.606,62100.0
2010-09-16 11:10:00,31.21,31.25,31.2,31.23,88500.0,18.6,18.6238,18.594,18.6119,88500.0
2010-09-16 11:20:00,31.23,31.25,31.23,31.24,60000.0,18.6119,18.6238,18.6119,18.6179,60000.0
2010-09-16 11:30:00,31.24,31.28,31.23,31.28,66200.0,18.6179,18.6417,18.6119,18.6417,66200.0
2010-09-16 11:40:00,31.27,31.28,31.25,31.26,91500.0,18.6358,18.6417,18.6238,18.6298,91500.0
2010-09-16 11:50:00,31.26,31.26,31.22,31.22,127200.0,18.6298,18.6298,18.606,18.606,127200.0
2010-09-16 12:00:00,31.22,31.23,31.2,31.2,159500.0,18.606,18.6119,18.594,18.594,159500.0
2010-09-16 12:10:00,31.2,31.21,31.19,31.2,323700.0,18.594,18.6,18.5881,18.594,323700.0
2010-09-16 12:20:00,31.2,31.23,31.19,31.22,107000.0,18.594,18.6119,18.5881,18.606,107000.0
2010-09-16 12:30:00,31.21,31.22,31.21,31.21,12500.0,18.6,18.606,18.6,18.6,12500.0
2010-09-16 12:40:00,31.22,31.22,31.21,31.22,50400.0,18.606,18.606,18.6,18.606,50400.0
2010-09-16 12:50:00,31.22,31.25,31.21,31.23,65500.0,18.606,18.6238,18.6,18.6119,65500.0
2010-09-16 13:00:00,31.23,31.23,31.2,31.21,76100.0,18.6119,18.6119,18.594,18.6,76100.0
2010-09-16 13:10:00,31.2,31.21,31.09,31.2,653000.0,18.594,18.6,18.5285,18.594,653000.0
2010-09-16 13:20:00,31.19,31.22,31.19,31.21,66600.0,18.5881,18.606,18.5881,18.6,66600.0
2010-09-16 13:30:00,31.21,31.21,31.17,31.17,83900.0,18.6,18.6,18.5762,18.5762,83900.0
2010-09-16 13:40:00,31.17,31.18,31.15,31.17,46300.0,18.5762,18.5821,18.5642,18.5762,46300.0
2010-09-16 13:50:00,31.16,31.17,31.15,31.17,58900.0,18.5702,18.5762,18.5642,18.5762,58900.0
2010-09-16 14:00:00,31.17,31.22,31.17,31.19,80100.0,18.5762,18.606,18.5762,18.5881,80100.0
2010-09-16 14:10:00,31.19,31.21,31.16,31.17,121800.0,18.5881,18.6,18.5702,18.5762,121800.0
2010-09-16 14:20:00,31.17,31.2,31.16,31.18,135400.0,18.5762,18.594,18.5702,18.5821,135400.0
2010-09-16 14:30:00,31.19,31.19,31.18,31.19,14100.0,18.5881,18.5881,18.5821,18.5881,14100.0
2010-09-16 14:40:00,31.18,31.19,31.17,31.18,41100.0,18.5821,18.5881,18.5762,18.5821,41100.0
2010-09-16 14:50:00,31.18,31.18,31.16,31.16,52300.0,18.5821,18.5821,18.5702,18.5702,52300.0
2010-09-16 15:00:00,31.16,31.18,31.15,31.17,82900.0,18.5702,18.5821,18.5642,18.5762,82900.0
2010-09-16 15:10:00,31.18,31.2,31.16,31.19,80300.0,18.5821,18.594,18.5702,18.5881,80300.0
2010-09-16 15:20:00,31.19,31.2,31.15,31.18,97300.0,18.5881,18.594,18.5642,18.5821,97300.0
2010-09-16 15:30:00,31.17,31.19,31.17,31.18,89600.0,18.5762,18.5881,18.5762,18.5821,89600.0
2010-09-16 15:40:00,31.18,31.19,31.17,31.19,194000.0,18.5821,18.5881,18.5762,18.5881,194000.0
2010-09-16 15:50:00,31.19,31.22,31.18,31.22,624200.0,18.5881,18.606,18.5821,18.606,624200.0
2010-09-17 09:30:00,31.06,31.09,30.96,31.0,482300.0,18.7009,18.719,18.6407,18.6648,482300.0
2010-09-17 09:40:00,30.99,31.0,30.92,30.95,275300.0,18.6587,18.6648,18.6166,18.6347,275300.0
2010-09-17 09:50:00,30.95,30.95,30.83,30.84,191000.0,18.6347,18.6347,18.5624,18.5684,191000.0
2010-09-17 10:00:00,30.84,30.85,30.77,30.78,436000.0,18.5684,18.5745,18.5263,18.5323,436000.0
2010-09-17 10:10:00,30.78,30.85,30.76,30.84,290900.0,18.5323,18.5745,18.5203,18.5684,290900.0
2010-09-17 10:20:00,30.84,30.87,30.82,30.84,147100.0,18.5684,18.5865,18.5564,18.5684,147100.0
2010-09-17 10:30:00,30.83,30.86,30.8,30.85,90500.0,18.5624,18.5805,18.5443,18.5745,90500.0
2010-09-17 10:40:00,30.86,30.9,30.84,30.89,43200.0,18.5805,18.6046,18.5684,18.5985,43200.0
2010-09-17 10:50:00,30.89,30.92,30.89,30.91,141900.0,18.5985,18.6166,18.5985,18.6106,141900.0
2010-09-17 11:00:00,30.91,31.0,30.91,30.97,259600.0,18.6106,18.6648,18.6106,18.6467,259600.0
2010-09-17 11:10:00,30.97,31.0,30.97,30.98,323700.0,18.6467,18.6648,18.6467,18.6527,323700.0
2010-09-17 11:20:00,30.98,30.98,30.89,30.9,425200.0,18.6527,18.6527,18.5985,18.6046,425200.0
2010-09-17 11:30:00,30.91,30.91,30.85,30.86,57000.0,18.6106,18.6106,18.5745,18.5805,57000.0
2010-09-17 11:40:00,30.87,30.87,30.83,30.83,40000.0,18.5865,18.5865,18.5624,18.5624,40000.0
2010-09-17 11:50:00,30.84,30.86,30.83,30.85,182300.0,18.5684,18.5805,18.5624,18.5745,182300.0
2010-09-17 12:00:00,30.84,30.85,30.84,30.85,61600.0,18.5684,18.5745,18.5684,18.5745,61600.0
2010-09-17 12:10:00,30.84,30.85,30.81,30.82,54100.0,18.5684,18.5745,18.5504,18.5564,54100.0
2010-09-17 12:20:00,30.82,30.82,30.8,30.81,26600.0,18.5564,18.5564,18.5443,18.5504,26600.0
2010-09-17 12:30:00,30.8,30.86,30.79,30.86,571800.0,18.5443,18.5805,18.5383,18.5805,571800.0
2010-09-17 12:40:00,30.86,30.86,30.81,30.82,147100.0,18.5805,18.5805,18.5504,18.5564,147100.0
2010-09-17 12:50:00,30.83,30.84,30.79,30.82,151200.0,18.5624,18.5684,18.5383,18.5564,151200.0
2010-09-17 13:00:00,30.82,30.84,30.8,30.81,137600.0,18.5564,18.5684,18.5443,18.5504,137600.0
2010-09-17 13:10:00,30.82,30.83,30.8,30.8,280800.0,18.5564,18.5624,18.5443,18.5443,280800.0
2010-09-17 13:20:00,30.81,30.84,30.81,30.84,180100.0,18.5504,18.5684,18.5504,18.5684,180100.0
2010-09-17 13:30:00,30.84,30.87,30.83,30.83,128900.0,18.5684,18.5865,18.5624,18.5624,128900.0
2010-09-17 13:40:00,30.82,30.84,30.81,30.81,268800.0,18.5564,18.5684,18.5504,18.5504,268800.0
2010-09-17 13:50:00,30.81,30.83,30.79,30.79,111500.0,18.5504,18.5624,18.5383,18.5383,111500.0
2010-09-17 14:00:00,30.79,30.81,30.78,30.79,27900.0,18.5383,18.5504,18.5323,18.5383,27900.0
2010-09-17 14:10:00,30.79,30.8,30.78,30.78,207300.0,18.5383,18.5443,18.5323,18.5323,207300.0
2010-09-17 14:20:00,30.79,30.8,30.77,30.78,79800.0,18.5383,18.5443,18.5263,18.5323,79800.0
2010-09-17 14:30:00,30.78,30.82,30.77,30.82,133300.0,18.5323,18.5564,18.5263,18.5564,133300.0
2010-09-17 14:40:00,30.81,30.83,30.8,30.82,92800.0,18.5504,18.5624,18.5443,18.5564,92800.0
2010-09-17 14:50:00,30.82,30.84,30.79,30.8,234600.0,18.5564,18.5684,18.5383,18.5443,234600.0
2010-09-17 15:00:00,30.8,30.82,30.8,30.8,98700.0,18.5443,18.5564,18.5443,18.5443,98700.0
2010-09-17 15:10:00,30.81,30.81,30.78,30.81,65800.0,18.5504,18.5504,18.5323,18.5504,65800.0
2010-09-17 15:20:00,30.81,30.81,30.78,30.78,64000.0,18.5504,18.5504,18.5323,18.5323,64000.0
2010-09-17 15:30:00,30.78,30.83,30.78,30.8,133600.0,18.5323,18.5624,18.5323,18.5443,133600.0
2010-09-17 15:40:00,30.8,30.87,30.8,30.87,318600.0,18.5443,18.5865,18.5443,18.5865,318600.0
2010-09-17 15:50:00,30.87,30.87,30.83,30.83,827400.0,18.5865,18.5865,18.5624,18.5624,827400.0
2010-09-20 09:30:00,30.98,30.98,30.86,30.91,200400.0,18.6527,18.6527,18.5805,18.6106,200400.0
2010-09-20 09:40:00,30.91,30.91,30.85,30.87,212800.0,18.6106,18.6106,18.5745,18.5865,212800.0
2010-09-20 09:50:00,30.87,30.91,30.85,30.89,177800.0,18.5865,18.6106,18.5745,18.5985,177800.0
2010-09-20 10:00:00,30.88,31.03,30.87,31.02,256100.0,18.5925,18.6828,18.5865,18.6768,256100.0
2010-09-20 10:10:00,31.02,31.03,31.0,31.02,82100.0,18.6768,18.6828,18.6648,18.6768,82100.0
2010-09-20 10:20:00,31.03,31.05,31.01,31.02,144200.0,18.6828,18.6949,18.6708,18.6768,144200.0
2010-09-20 10:30:00,31.03,31.04,31.02,31.03,102100.0,18.6828,18.6888,18.6768,18.6828,102100.0
2010-09-20 10:40:00,31.03,31.07,31.02,31.06,73800.0,18.6828,18.7069,18.6768,18.7009,73800.0
2010-09-20 10:50:00,31.06,31.08,31.05,31.07,68400.0,18.7009,18.7129,18.6949,18.7069,68400.0
2010-09-20 11:00:00,31.07,31.09,31.05,31.08,340300.0,18.7069,18.719,18.6949,18.7129,340300.0
2010-09-20 11:10:00,31.08,31.08,31.05,31.08,82900.0,18.7129,18.7129,18.6949,18.7129,82900.0
2010-09-20 11:20:00,31.08,31.12,31.08,31.1,126500.0,18.7129,18.737,18.7129,18.725,126500.0
2010-09-20 11:30:00,31.1,31.14,31.1,31.1,132100.0,18.725,18.7491,18.725,18.725,132100.0
2010-09-20 11:40:00,31.11,31.12,31.07,31.09,328900.0,18.731,18.737,18.7069,18.719,328900.0
2010-09-20 11:50:00,31.1,31.13,31.09,31.13,72600.0,18.725,18.743,18.719,18.743,72600.0
2010-09-20 12:00:00,31.12,31.12,31.1,31.11,55000.0,18.737,18.737,18.725,18.731,55000.0
2010-09-20 12:10:00,31.1,31.13,31.1,31.12,93600.0,18.725,18.743,18.725,18.737,93600.0
2010-09-20 12:20:00,31.12,31.13,31.1,31.1,44100.0,18.737,18.743,18.725,18.725,44100.0
2010-09-20 12:30:00,31.11,31.14,31.1,31.13,37300.0,18.731,18.7491,18.725,18.743,37300.0
2010-09-20 12:40:00,31.12,31.14,31.12,31.13,23700.0,18.737,18.7491,18.737,18.743,23700.0
2010-09-20 12:50:00,31.13,31.15,31.13,31.15,24300.0,18.743,18.7551,18.743,18.7551,24300.0
2010-09-20 13:00:00,31.15,31.16,31.14,31.16,46500.0,18.7551,18.7611,18.7491,18.7611,46500.0
2010-09-20 13:10:00,31.15,31.17,31.14,31.17,51400.0,18.7551,18.7671,18.7491,18.7671,51400.0
2010-09-20 13:20:00,31.16,31.19,31.15,31.19,34200.0,18.7611,18.7792,18.7551,18.7792,34200.0
2010-09-20 13:30:00,31.19,31.19,31.17,31.19,15000.0,18.7792,18.7792,18.7671,18.7792,15000.0
2010-09-20 13:40:00,31.18,31.2,31.18,31.19,79700.0,18.7731,18.7852,18.7731,18.7792,79700.0
2010-09-20 13:50:00,31.2,31.2,31.19,31.2,15000.0,18.7852,18.7852,18.7792,18.7852,15000.0
2010-09-20 14:00:00,31.2,31.2,31.18,31.19,9200.0,18.7852,18.7852,18.7731,18.7792,9200.0
2010-09-20 14:10:00,31.18,31.2,31.18,31.2,48500.0,18.7731,18.7852,18.7731,18.7852,48500.0
2010-09-20 14:20:00,31.21,31.24,31.21,31.23,104600.0,18.7912,18.8093,18.7912,18.8032,104600.0
2010-09-20 14:30:00,31.24,31.25,31.22,31.23,93400.0,18.8093,18.8153,18.7972,18.8032,93400.0
2010-09-20 14:40:00,31.24,31.25,31.21,31.23,80700.0,18.8093,18.8153,18.7912,18.8032,80700.0
2010-09-20 14:50:00,31.23,31.26,31.22,31.24,107000.0,18.8032,18.8213,18.7972,18.8093,107000.0
2010-09-20 15:00:00,31.24,31.26,31.2,31.23,628500.0,18.8093,18.8213,18.7852,18.8032,628500.0
2010-09-20 15:10:00,31.23,31.26,31.23,31.25,286800.0,18.8032,18.8213,18.8032,18.8153,286800.0
2010-09-20 15:20:00,31.25,31.26,31.23,31.25,210100.0,18.8153,18.8213,18.8032,18.8153,210100.0
2010-09-20 15:30:00,31.25,31.26,31.23,31.26,128400.0,18.8153,18.8213,18.8032,18.8213,128400.0
2010-09-20 15:40:00,31.26,31.28,31.25,31.27,128400.0,18.8213,18.8334,18.8153,18.8273,128400.0
2010-09-20 15:50:00,31.28,31.29,31.25,31.25,733100.0,18.8334,18.8394,18.8153,18.8153,733100.0
2010-09-21 09:30:00,31.29,31.29,31.08,31.18,193800.0,18.8394,18.8394,18.7129,18.7731,193800.0
2010-09-21 09:40:00,31.17,31.17,31.09,31.11,512700.0,18.7671,18.7671,18.719,18.731,512700.0
2010-09-21 09:50:00,31.09,31.13,31.06,31.12,287800.0,18.719,18.743,18.7009,18.737,287800.0
2010-09-21 10:00:00,31.12,31.15,31.12,31.14,62100.0,18.737,18.7551,18.737,18.7491,62100.0
2010-09-21 10:10:00,31.13,31.18,31.13,31.13,56400.0,18.743,18.7731,18.743,18.743,56400.0
2010-09-21 10:20:00,31.14,31.18,31.14,31.17,88100.0,18.7491,18.7731,18.7491,18.7671,88100.0
2010-09-21 10:30:00,31.18,31.19,31.16,31.17,66600.0,18.7731,18.7792,18.7611,18.7671,66600.0
2010-09-21 10:40:00,31.16,31.2,31.16,31.19,95300.0,18.7611,18.7852,18.7611,18.7792,95300.0
2010-09-21 10:50:00,31.19,31.24,31.19,31.24,48900.0,18.7792,18.8093,18.7792,18.8093,48900.0
2010-09-21 11:00:00,31.24,31.28,31.23,31.24,66400.0,18.8093,18.8334,18.8032,18.8093,66400.0
2010-09-21 11:10:00,31.23,31.26,31.19,31.19,108900.0,18.8032,18.8213,18.7792,18.7792,108900.0
2010-09-21 11:20:00,31.19,31.2,31.18,31.2,26300.0,18.7792,18.7852,18.7731,18.7852,26300.0
2010-09-21 11:30:00,31.19,31.2,31.16,31.17,53400.0,18.7792,18.7852,18.7611,18.7671,53400.0
2010-09-21 11:40:00,31.16,31.17,31.14,31.16,67300.0,18.7611,18.7671,18.7491,18.7611,67300.0
2010-09-21 11:50:00,31.15,31.2,31.15,31.19,22800.0,18.7551,18.7852,18.7551,18.7792,22800.0
2010-09-21 12:00:00,31.19,31.2,31.18,31.19,156100.0,18.7792,18.7852,18.7731,18.7792,156100.0
2010-09-21 12:10:00,31.19,31.2,31.17,31.2,58600.0,18.7792,18.7852,18.7671,18.7852,58600.0
2010-09-21 12:20:00,31.2,31.2,31.16,31.16,38700.0,18.7852,18.7852,18.7611,18.7611,38700.0
2010-09-21 12:30:00,31.16,31.18,31.16,31.17,27800.0,18.7611,18.7731,18.7611,18.7671,27800.0
2010-09-21 12:40:00,31.17,31.18,31.16,31.17,38100.0,18.7671,18.7731,18.7611,18.7671,38100.0
2010-09-21 12:50:00,31.16,31.16,31.15,31.15,18400.0,18.7611,18.7611,18.7551,18.7551,18400.0
2010-09-21 13:00:00,31.15,31.16,31.1,31.12,69800.0,18.7551,18.7611,18.725,18.737,69800.0
2010-09-21 13:10:00,31.12,31.15,31.11,31.14,34800.0,18.737,18.7551,18.731,18.7491,34800.0
2010-09-21 13:20:00,31.13,31.14,31.11,31.13,52000.0,18.743,18.7491,18.731,18.743,52000.0
2010-09-21 13:30:00,31.13,31.14,31.12,31.13,70400.0,18.743,18.7491,18.737,18.743,70400.0
2010-09-21 13:40:00,31.14,31.14,31.12,31.13,24300.0,18.7491,18.7491,18.737,18.743,24300.0
2010-09-21 13:50:00,31.13,31.14,31.12,31.13,32900.0,18.743,18.7491,18.737,18.743,32900.0
2010-09-21 14:00:00,31.13,31.15,31.11,31.14,194400.0,18.743,18.7551,18.731,18.7491,194400.0
2010-09-21 14:10:00,31.13,31.29,31.03,31.27,656800.0,18.743,18.8394,18.6828,18.8273,656800.0
2010-09-21 14:20:00,31.24,31.27,31.15,31.24,655500.0,18.8093,18.8273,18.7551,18.8093,655500.0
2010-09-21 14:30:00,31.24,31.33,31.21,31.32,359700.0,18.8093,18.8635,18.7912,18.8574,359700.0
2010-09-21 14:40:00,31.32,31.32,31.23,31.3,315300.0,18.8574,18.8574,18.8032,18.8454,315300.0
2010-09-21 14:50:00,31.3,31.31,31.22,31.3,414400.0,18.8454,18.8514,18.7972,18.8454,414400.0
2010-09-21 15:00:00,31.3,31.3,31.23,31.25,216100.0,18.8454,18.8454,18.8032,18.8153,216100.0
2010-09-21 15:10:00,31.25,31.26,31.21,31.25,184600.0,18.8153,18.8213,18.7912,18.8153,184600.0
2010-09-21 15:20:00,31.25,31.27,31.2,31.26,278300.0,18.8153,18.8273,18.7852,18.8213,278300.0
2010-09-21 15:30:00,31.25,31.25,31.09,31.14,573400.0,18.8153,18.8153,18.719,18.7491,573400.0
2010-09-21 15:40:00,31.13,31.18,31.06,31.09,359100.0,18.743,18.7731,18.7009,18.719,359100.0
2010-09-21 15:50:00,31.08,31.13,31.07,31.11,636400.0,18.7129,18.743,18.7069,18.731,636400.0
2010-09-22 09:30:00,31.08,31.32,31.08,31.32,278200.0,18.7129,18.8574,18.7129,18.8574,278200.0
2010-09-22 09:40:00,31.33,31.42,31.32,31.39,258500.0,18.8635,18.9176,18.8574,18.8996,258500.0
2010-09-22 09:50:00,31.4,31.44,31.38,31.41,370000.0,18.9056,18.9297,18.8936,18.9116,370000.0
2010-09-22 10:00:00,31.41,31.41,31.35,31.38,204900.0,18.9116,18.9116,18.8755,18.8936,204900.0
2010-09-22 10:10:00,31.39,31.42,31.37,31.42,161300.0,18.8996,18.9176,18.8875,18.9176,161300.0
2010-09-22 10:20:00,31.42,31.43,31.36,31.37,141900.0,18.9176,18.9237,18.8815,18.8875,141900.0
2010-09-22 10:30:00,31.38,31.4,31.34,31.36,397000.0,18.8936,18.9056,18.8695,18.8815,397000.0
2010-09-22 10:40:00,31.36,31.37,31.33,31.34,148500.0,18.8815,18.8875,18.8635,18.8695,148500.0
2010-09-22 10:50:00,31.33,31.35,31.31,31.34,124500.0,18.8635,18.8755,18.8514,18.8695,124500.0
2010-09-22 11:00:00,31.33,31.35,31.27,31.29,275500.0,18.8635,18.8755,18.8273,18.8394,275500.0
2010-09-22 11:10:00,31.29,31.29,31.23,31.28,151400.0,18.8394,18.8394,18.8032,18.8334,151400.0
2010-09-22 11:20:00,31.28,31.29,31.21,31.28,241100.0,18.8334,18.8394,18.7912,18.8334,241100.0
2010-09-22 11:30:00,31.27,31.32,31.24,31.29,412400.0,18.8273,18.8574,18.8093,18.8394,412400.0
2010-09-22 11:40:00,31.29,31.34,31.29,31.32,155100.0,18.8394,18.8695,18.8394,18.8574,155100.0
2010-09-22 11:50:00,31.32,31.36,31.32,31.35,99900.0,18.8574,18.8815,18.8574,18.8755,99900.0
2010-09-22 12:00:00,31.35,31.36,31.32,31.36,248800.0,18.8755,18.8815,18.8574,18.8815,248800.0
2010-09-22 12:10:00,31.35,31.36,31.33,31.34,92800.0,18.8755,18.8815,18.8635,18.8695,92800.0
2010-09-22 12:20:00,31.35,31.35,31.32,31.33,32200.0,18.8755,18.8755,18.8574,18.8635,32200.0
2010-09-22 12:30:00,31.33,31.36,31.32,31.36,80300.0,18.8635,18.8815,18.8574,18.8815,80300.0
2010-09-22 12:40:00,31.35,31.37,31.35,31.36,61200.0,18.8755,18.8875,18.8755,18.8815,61200.0
2010-09-22 12:50:00,31.36,31.38,31.35,31.36,178000.0,18.8815,18.8936,18.8755,18.8815,178000.0
2010-09-22 13:00:00,31.36,31.37,31.34,31.35,55500.0,18.8815,18.8875,18.8695,18.8755,55500.0
2010-09-22 13:10:00,31.36,31.36,31.31,31.35,326500.0,18.8815,18.8815,18.8514,18.8755,326500.0
2010-09-22 13:20:00,31.36,31.38,31.35,31.37,204300.0,18.8815,18.8936,18.8755,18.8875,204300.0
2010-09-22 13:30:00,31.37,31.42,31.37,31.42,133600.0,18.8875,18.9176,18.8875,18.9176,133600.0
2010-09-22 13:40:00,31.42,31.42,31.4,31.42,53500.0,18.9176,18.9176,18.9056,18.9176,53500.0
2010-09-22 13:50:00,31.42,31.42,31.4,31.4,39800.0,18.9176,18.9176,18.9056,18.9056,39800.0
2010-09-22 14:00:00,31.41,31.42,31.4,31.41,22400.0,18.9116,18.9176,18.9056,18.9116,22400.0
2010-09-22 14:10:00,31.41,31.41,31.37,31.38,102400.0,18.9116,18.9116,18.8875,18.8936,102400.0
2010-09-22 14:20:00,31.38,31.4,31.37,31.38,71100.0,18.8936,18.9056,18.8875,18.8936,71100.0
2010-09-22 14:30:00,31.39,31.44,31.38,31.42,167400.0,18.8996,18.9297,18.8936,18.9176,167400.0
2010-09-22 14:40:00,31.43,31.44,31.41,31.41,244200.0,18.9237,18.9297,18.9116,18.9116,244200.0
2010-09-22 14:50:00,31.41,31.43,31.4,31.43,168800.0,18.9116,18.9237,18.9056,18.9237,168800.0
2010-09-22 15:00:00,31.43,31.44,31.38,31.39,76600.0,18.9237,18.9297,18.8936,18.8996,76600.0
2010-09-22 15:10:00,31.39,31.4,31.34,31.34,214700.0,18.8996,18.9056,18.8695,18.8695,214700.0
2010-09-22 15:20:00,31.33,31.36,31.32,31.35,121300.0,18.8635,18.8815,18.8574,18.8755,121300.0
2010-09-22 15:30:00,31.34,31.42,31.33,31.4,161200.0,18.8695,18.9176,18.8635,18.9056,161200.0
2010-09-22 15:40:00,31.4,31.4,31.31,31.31,336600.0,18.9056,18.9056,18.8514,18.8514,336600.0
2010-09-22 15:50:00,31.31,31.33,31.28,31.31,1177500.0,18.8514,18.8635,18.8334,18.8514,1177500.0
2010-09-23 09:30:00,31.15,31.17,31.1,31.15,288100.0,18.7551,18.7671,18.725,18.7551,288100.0
2010-09-23 09:40:00,31.15,31.15,31.08,31.14,281000.0,18.7551,18.7551,18.7129,18.7491,281000.0
2010-09-23 09:50:00,31.14,31.16,31.06,31.06,187200.0,18.7491,18.7611,18.7009,18.7009,187200.0
2010-09-23 10:00:00,31.08,31.2,31.07,31.19,148200.0,18.7129,18.7852,18.7069,18.7792,148200.0
2010-09-23 10:10:00,31.21,31.22,31.14,31.15,134100.0,18.7912,18.7972,18.7491,18.7551,134100.0
2010-09-23 10:20:00,31.15,31.29,31.14,31.29,160800.0,18.7551,18.8394,18.7491,18.8394,160800.0
2010-09-23 10:30:00,31.29,31.32,31.28,31.31,304700.0,18.8394,18.8574,18.8334,18.8514,304700.0
2010-09-23 10:40:00,31.3,31.32,31.25,31.25,229500.0,18.8454,18.8574,18.8153,18.8153,229500.0
2010-09-23 10:50:00,31.25,31.26,31.16,31.17,153600.0,18.8153,18.8213,18.7611,18.7671,153600.0
2010-09-23 11:00:00,31.17,31.21,31.15,31.21,63800.0,18.7671,18.7912,18.7551,18.7912,63800.0
2010-09-23 11:10:00,31.21,31.22,31.19,31.21,69700.0,18.7912,18.7972,18.7792,18.7912,69700.0
2010-09-23 11:20:00,31.21,31.21,31.17,31.19,133600.0,18.7912,18.7912,18.7671,18.7792,133600.0
2010-09-23 11:30:00,31.19,31.26,31.15,31.22,584600.0,18.7792,18.8213,18.7551,18.7972,584600.0
2010-09-23 11:40:00,31.23,31.23,31.16,31.17,245500.0,18.8032,18.8032,18.7611,18.7671,245500.0
2010-09-23 11:50:00,31.16,31.21,31.15,31.16,49200.0,18.7611,18.7912,18.7551,18.7611,49200.0
2010-09-23 12:00:00,31.16,31.17,31.14,31.17,70700.0,18.7611,18.7671,18.7491,18.7671,70700.0
2010-09-23 12:10:00,31.17,31.19,31.13,31.13,102900.0,18.7671,18.7792,18.743,18.743,102900.0
2010-09-23 12:20:00,31.14,31.19,31.13,31.18,16100.0,18.7491,18.7792,18.743,18.7731,16100.0
2010-09-23 12:30:00,31.17,31.18,31.13,31.13,28900.0,18.7671,18.7731,18.743,18.743,28900.0
2010-09-23 12:40:00,31.13,31.14,31.11,31.12,16000.0,18.743,18.7491,18.731,18.737,16000.0
2010-09-23 12:50:00,31.13,31.13,31.12,31.12,30200.0,18.743,18.743,18.737,18.737,30200.0
2010-09-23 13:00:00,31.12,31.13,31.11,31.12,32400.0,18.737,18.743,18.731,18.737,32400.0
2010-09-23 13:10:00,31.12,31.13,31.1,31.1,36100.0,18.737,18.743,18.725,18.725,36100.0
2010-09-23 13:20:00,31.1,31.13,31.1,31.13,19700.0,18.725,18.743,18.725,18.743,19700.0
2010-09-23 13:30:00,31.12,31.14,31.12,31.14,35100.0,18.737,18.7491,18.737,18.7491,35100.0
2010-09-23 13:40:00,31.14,31.15,31.12,31.14,91500.0,18.7491,18.7551,18.737,18.7491,91500.0
2010-09-23 13:50:00,31.14,31.17,31.14,31.15,36100.0,18.7491,18.7671,18.7491,18.7551,36100.0
2010-09-23 14:00:00,31.15,31.17,31.15,31.15,27100.0,18.7551,18.7671,18.7551,18.7551,27100.0
2010-09-23 14:10:00,31.14,31.15,31.14,31.15,20500.0,18.7491,18.7551,18.7491,18.7551,20500.0
2010-09-23 14:20:00,31.15,31.17,31.14,31.15,66700.0,18.7551,18.7671,18.7491,18.7551,66700.0
2010-09-23 14:30:00,31.15,31.16,31.14,31.14,61600.0,18.7551,18.7611,18.7491,18.7491,61600.0
2010-09-23 14:40:00,31.14,31.15,31.1,31.11,274800.0,18.7491,18.7551,18.725,18.731,274800.0
2010-09-23 14:50:00,31.11,31.11,31.05,31.07,574400.0,18.731,18.731,18.6949,18.7069,574400.0
2010-09-23 15:00:00,31.07,31.09,31.01,31.03,255600.0,18.7069,18.719,18.6708,18.6828,255600.0
2010-09-23 15:10:00,31.03,31.06,31.02,31.06,124000.0,18.6828,18.7009,18.6768,18.7009,124000.0
2010-09-23 15:20:00,31.05,31.07,31.02,31.02,136800.0,18.6949,18.7069,18.6768,18.6768,136800.0
2010-09-23 15:30:00,31.02,31.05,30.99,31.01,218000.0,18.6768,18.6949,18.6587,18.6708,218000.0
2010-09-23 15:40:00,31.0,31.01,30.93,30.95,744900.0,18.6648,18.6708,18.6226,18.6347,744900.0
2010-09-23 15:50:00,30.96,30.98,30.95,30.97,666500.0,18.6407,18.6527,18.6347,18.6467,666500.0
2010-09-24 09:30:00,31.3,31.35,31.26,31.34,213600.0,18.8454,18.8755,18.8213,18.8695,213600.0
2010-09-24 09:40:00,31.35,31.38,31.31,31.33,227900.0,18.8755,18.8936,18.8514,18.8635,227900.0
2010-09-24 09:50:00,31.33,31.38,31.3,31.36,61800.0,18.8635,18.8936,18.8454,18.8815,61800.0
2010-09-24 10:00:00,31.35,31.44,31.31,31.43,337000.0,18.8755,18.9297,18.8514,18.9237,337000.0
2010-09-24 10:10:00,31.44,31.45,31.39,31.41,87600.0,18.9297,18.9357,18.8996,18.9116,87600.0
2010-09-24 10:20:00,31.41,31.51,31.4,31.49,161500.0,18.9116,18.9718,18.9056,18.9598,161500.0
2010-09-24 10:30:00,31.49,31.5,31.45,31.47,98200.0,18.9598,18.9658,18.9357,18.9477,98200.0
2010-09-24 10:40:00,31.48,31.51,31.47,31.47,151600.0,18.9538,18.9718,18.9477,18.9477,151600.0
2010-09-24 10:50:00,31.48,31.49,31.39,31.41,105000.0,18.9538,18.9598,18.8996,18.9116,105000.0
2010-09-24 11:00:00,31.41,31.43,31.39,31.41,181800.0,18.9116,18.9237,18.8996,18.9116,181800.0
2010-09-24 11:10:00,31.41,31.46,31.41,31.46,267300.0,18.9116,18.9417,18.9116,18.9417,267300.0
2010-09-24 11:20:00,31.46,31.47,31.43,31.46,110100.0,18.9417,18.9477,18.9237,18.9417,110100.0
2010-09-24 11:30:00,31.46,31.47,31.45,31.47,60600.0,18.9417,18.9477,18.9357,18.9477,60600.0
2010-09-24 11:40:00,31.47,31.47,31.42,31.47,60000.0,18.9477,18.9477,18.9176,18.9477,60000.0
2010-09-24 11:50:00,31.46,31.47,31.44,31.46,54900.0,18.9417,18.9477,18.9297,18.9417,54900.0
2010-09-24 12:00:00,31.46,31.47,31.44,31.47,35000.0,18.9417,18.9477,18.9297,18.9477,35000.0
2010-09-24 12:10:00,31.47,31.5,31.46,31.49,169500.0,18.9477,18.9658,18.9417,18.9598,169500.0
2010-09-24 12:20:00,31.5,31.5,31.46,31.49,33700.0,18.9658,18.9658,18.9417,18.9598,33700.0
2010-09-24 12:30:00,31.49,31.51,31.47,31.48,179700.0,18.9598,18.9718,18.9477,18.9538,179700.0
2010-09-24 12:40:00,31.49,31.51,31.47,31.5,61400.0,18.9598,18.9718,18.9477,18.9658,61400.0
2010-09-24 12:50:00,31.5,31.5,31.48,31.48,77100.0,18.9658,18.9658,18.9538,18.9538,77100.0
2010-09-24 13:00:00,31.48,31.51,31.48,31.49,58800.0,18.9538,18.9718,18.9538,18.9598,58800.0
2010-09-24 13:10:00,31.5,31.5,31.49,31.5,32800.0,18.9658,18.9658,18.9598,18.9658,32800.0
2010-09-24 13:20:00,31.5,31.52,31.49,31.52,65400.0,18.9658,18.9779,18.9598,18.9779,65400.0
2010-09-24 13:30:00,31.52,31.54,31.5,31.53,145000.0,18.9779,18.9899,18.9658,18.9839,145000.0
2010-09-24 13:40:00,31.53,31.55,31.51,31.52,147300.0,18.9839,18.9959,18.9718,18.9779,147300.0
2010-09-24 13:50:00,31.51,31.52,31.51,31.51,19500.0,18.9718,18.9779,18.9718,18.9718,19500.0
2010-09-24 14:00:00,31.5,31.5,31.49,31.49,20800.0,18.9658,18.9658,18.9598,18.9598,20800.0
2010-09-24 14:10:00,31.49,31.49,31.46,31.46,57600.0,18.9598,18.9598,18.9417,18.9417,57600.0
2010-09-24 14:20:00,31.46,31.47,31.44,31.47,152400.0,18.9417,18.9477,18.9297,18.9477,152400.0
2010-09-24 14:30:00,31.46,31.49,31.45,31.48,210900.0,18.9417,18.9598,18.9357,18.9538,210900.0
2010-09-24 14:40:00,31.49,31.5,31.47,31.48,81400.0,18.9598,18.9658,18.9477,18.9538,81400.0
2010-09-24 14:50:00,31.48,31.49,31.46,31.49,49600.0,18.9538,18.9598,18.9417,18.9598,49600.0
2010-09-24 15:00:00,31.49,31.49,31.44,31.47,77900.0,18.9598,18.9598,18.9297,18.9477,77900.0
2010-09-24 15:10:00,31.47,31.47,31.45,31.46,35100.0,18.9477,18.9477,18.9357,18.9417,35100.0
2010-09-24 15:20:00,31.46,31.46,31.41,31.42,81100.0,18.9417,18.9417,18.9116,18.9176,81100.0
2010-09-24 15:30:00,31.41,31.46,31.41,31.44,185700.0,18.9116,18.9417,18.9116,18.9297,185700.0
2010-09-24 15:40:00,31.44,31.48,31.43,31.44,202300.0,18.9297,18.9538,18.9237,18.9297,202300.0
2010-09-24 15:50:00,31.45,31.46,31.44,31.46,481800.0,18.9357,18.9417,18.9297,18.9417,481800.0
2010-09-27 09:30:00,31.51,31.51,31.45,31.49,198100.0,18.9718,18.9718,18.9357,18.9598,198100.0
2010-09-27 09:40:00,31.49,31.49,31.42,31.43,179700.0,18.9598,18.9598,18.9176,18.9237,179700.0
2010-09-27 09:50:00,31.43,31.48,31.42,31.46,141400.0,18.9237,18.9538,18.9176,18.9417,141400.0
2010-09-27 10:00:00,31.46,31.51,31.44,31.5,71400.0,18.9417,18.9718,18.9297,18.9658,71400.0
2010-09-27 10:10:00,31.5,31.51,31.48,31.49,227200.0,18.9658,18.9718,18.9538,18.9598,227200.0
2010-09-27 10:20:00,31.49,31.56,31.48,31.56,65600.0,18.9598,19.0019,18.9538,19.0019,65600.0
2010-09-27 10:30:00,31.56,31.57,31.53,31.56,87700.0,19.0019,19.008,18.9839,19.0019,87700.0
2010-09-27 10:40:00,31.55,31.58,31.54,31.56,46500.0,18.9959,19.014,18.9899,19.0019,46500.0
2010-09-27 10:50:00,31.56,31.58,31.52,31.56,124900.0,19.0019,19.014,18.9779,19.0019,124900.0
2010-09-27 11:00:00,31.57,31.57,31.53,31.53,57300.0,19.008,19.008,18.9839,18.9839,57300.0
2010-09-27 11:10:00,31.53,31.56,31.49,31.5,101500.0,18.9839,19.0019,18.9598,18.9658,101500.0
2010-09-27 11:20:00,31.5,31.52,31.48,31.52,75600.0,18.9658,18.9779,18.9538,18.9779,75600.0
2010-09-27 11:30:00,31.52,31.52,31.49,31.5,84600.0,18.9779,18.9779,18.9598,18.9658,84600.0
2010-09-27 11:40:00,31.49,31.53,31.49,31.5,62300.0,18.9598,18.9839,18.9598,18.9658,62300.0
2010-09-27 11:50:00,31.5,31.51,31.49,31.5,104500.0,18.9658,18.9718,18.9598,18.9658,104500.0
2010-09-27 12:00:00,31.5,31.52,31.5,31.51,32700.0,18.9658,18.9779,18.9658,18.9718,32700.0
2010-09-27 12:10:00,31.51,31.52,31.5,31.51,48000.0,18.9718,18.9779,18.9658,18.9718,48000.0
2010-09-27 12:20:00,31.51,31.52,31.48,31.52,66900.0,18.9718,18.9779,18.9538,18.9779,66900.0
2010-09-27 12:30:00,31.52,31.53,31.51,31.53,47600.0,18.9779,18.9839,18.9718,18.9839,47600.0
2010-09-27 12:40:00,31.52,31.53,31.51,31.52,34100.0,18.9779,18.9839,18.9718,18.9779,34100.0
2010-09-27 12:50:00,31.53,31.54,31.43,31.48,463700.0,18.9839,18.9899,18.9237,18.9538,463700.0
2010-09-27 13:00:00,31.48,31.57,31.44,31.55,709200.0,18.9538,19.008,18.9297,18.9959,709200.0
2010-09-27 13:10:00,31.55,31.56,31.53,31.54,94800.0,18.9959,19.0019,18.9839,18.9899,94800.0
2010-09-27 13:20:00,31.55,31.57,31.52,31.56,69800.0,18.9959,19.008,18.9779,19.0019,69800.0
2010-09-27 13:30:00,31.57,31.59,31.56,31.57,31400.0,19.008,19.02,19.0019,19.008,31400.0
2010-09-27 13:40:00,31.57,31.6,31.56,31.58,170700.0,19.008,19.026,19.0019,19.014,170700.0
2010-09-27 13:50:00,31.57,31.61,31.57,31.61,61500.0,19.008,19.032,19.008,19.032,61500.0
2010-09-27 14:00:00,31.6,31.61,31.58,31.58,44400.0,19.026,19.032,19.014,19.014,44400.0
2010-09-27 14:10:00,31.58,31.59,31.56,31.57,39200.0,19.014,19.02,19.0019,19.008,39200.0
2010-09-27 14:20:00,31.57,31.58,31.56,31.57,39000.0,19.008,19.014,19.0019,19.008,39000.0
2010-09-27 14:30:00,31.57,31.58,31.56,31.57,34300.0,19.008,19.014,19.0019,19.008,34300.0
2010-09-27 14:40:00,31.56,31.59,31.56,31.58,140900.0,19.0019,19.02,19.0019,19.014,140900.0
2010-09-27 14:50:00,31.57,31.61,31.57,31.6,916700.0,19.008,19.032,19.008,19.026,916700.0
2010-09-27 15:00:00,31.6,31.63,31.59,31.62,575200.0,19.026,19.0441,19.02,19.0381,575200.0
2010-09-27 15:10:00,31.62,31.66,31.62,31.66,801400.0,19.0381,19.0621,19.0381,19.0621,801400.0
2010-09-27 15:20:00,31.67,31.68,31.64,31.64,210300.0,19.0682,19.0742,19.0501,19.0501,210300.0
2010-09-27 15:30:00,31.64,31.64,31.6,31.6,564000.0,19.0501,19.0501,19.026,19.026,564000.0
2010-09-27 15:40:00,31.6,31.61,31.57,31.58,867700.0,19.026,19.032,19.008,19.014,867700.0
2010-09-27 15:50:00,31.59,31.59,31.51,31.54,678700.0,19.02,19.02,18.9718,18.9899,678700.0
2010-09-28 09:30:00,31.56,31.59,31.44,31.47,189200.0,19.0019,19.02,18.9297,18.9477,189200.0
2010-09-28 09:40:00,31.46,31.49,31.41,31.44,427300.0,18.9417,18.9598,18.9116,18.9297,427300.0
2010-09-28 09:50:00,31.45,31.46,31.42,31.45,150400.0,18.9357,18.9417,18.9176,18.9357,150400.0
2010-09-28 10:00:00,31.45,31.45,31.31,31.45,429100.0,18.9357,18.9357,18.8514,18.9357,429100.0
2010-09-28 10:10:00,31.44,31.47,31.41,31.45,143300.0,18.9297,18.9477,18.9116,18.9357,143300.0
2010-09-28 10:20:00,31.45,31.52,31.44,31.52,81400.0,18.9357,18.9779,18.9297,18.9779,81400.0
2010-09-28 10:30:00,31.53,31.53,31.49,31.51,135800.0,18.9839,18.9839,18.9598,18.9718,135800.0
2010-09-28 10:40:00,31.51,31.56,31.49,31.52,90600.0,18.9718,19.0019,18.9598,18.9779,90600.0
2010-09-28 10:50:00,31.52,31.54,31.52,31.54,20900.0,18.9779,18.9899,18.9779,18.9899,20900.0
2010-09-28 11:00:00,31.54,31.56,31.53,31.55,87800.0,18.9899,19.0019,18.9839,18.9959,87800.0
2010-09-28 11:10:00,31.54,31.56,31.52,31.53,62600.0,18.9899,19.0019,18.9779,18.9839,62600.0
2010-09-28 11:20:00,31.53,31.61,31.53,31.6,95400.0,18.9839,19.032,18.9839,19.026,95400.0
2010-09-28 11:30:00,31.6,31.64,31.6,31.63,71600.0,19.026,19.0501,19.026,19.0441,71600.0
2010-09-28 11:40:00,31.63,31.66,31.62,31.65,170900.0,19.0441,19.0621,19.0381,19.0561,170900.0
2010-09-28 11:50:00,31.65,31.65,31.6,31.62,59000.0,19.0561,19.0561,19.026,19.0381,59000.0
2010-09-28 12:00:00,31.62,31.63,31.6,31.63,27200.0,19.0381,19.0441,19.026,19.0441,27200.0
2010-09-28 12:10:00,31.62,31.65,31.62,31.64,69800.0,19.0381,19.0561,19.0381,19.0501,69800.0
2010-09-28 12:20:00,31.64,31.68,31.62,31.62,59000.0,19.0501,19.0742,19.0381,19.0381,59000.0
2010-09-28 12:30:00,31.62,31.64,31.61,31.61,25700.0,19.0381,19.0501,19.032,19.032,25700.0
2010-09-28 12:40:00,31.62,31.62,31.61,31.61,17000.0,19.0381,19.0381,19.032,19.032,17000.0
2010-09-28 12:50:00,31.61,31.62,31.61,31.62,19600.0,19.032,19.0381,19.032,19.0381,19600.0
2010-09-28 13:00:00,31.62,31.62,31.53,31.54,173800.0,19.0381,19.0381,18.9839,18.9899,173800.0
2010-09-28 13:10:00,31.53,31.54,31.52,31.53,52400.0,18.9839,18.9899,18.9779,18.9839,52400.0
2010-09-28 13:20:00,31.53,31.55,31.52,31.54,17500.0,18.9839,18.9959,18.9779,18.9899,17500.0
2010-09-28 13:30:00,31.54,31.59,31.53,31.59,110400.0,18.9899,19.02,18.9839,19.02,110400.0
2010-09-28 13:40:00,31.59,31.6,31.57,31.59,285800.0,19.02,19.026,19.008,19.02,285800.0
2010-09-28 13:50:00,31.6,31.65,31.59,31.63,214300.0,19.026,19.0561,19.02,19.0441,214300.0
2010-09-28 14:00:00,31.63,31.63,31.6,31.61,38800.0,19.0441,19.0441,19.026,19.032,38800.0
2010-09-28 14:10:00,31.61,31.63,31.59,31.6,58800.0,19.032,19.0441,19.02,19.026,58800.0
2010-09-28 14:20:00,31.59,31.6,31.53,31.54,51300.0,19.02,19.026,18.9839,18.9899,51300.0
2010-09-28 14:30:00,31.54,31.54,31.5,31.52,88600.0,18.9899,18.9899,18.9658,18.9779,88600.0
2010-09-28 14:40:00,31.52,31.52,31.46,31.47,93900.0,18.9779,18.9779,18.9417,18.9477,93900.0
2010-09-28 14:50:00,31.47,31.47,31.43,31.44,69300.0,18.9477,18.9477,18.9237,18.9297,69300.0
2010-09-28 15:00:00,31.45,31.5,31.45,31.49,113200.0,18.9357,18.9658,18.9357,18.9598,113200.0
2010-09-28 15:10:00,31.5,31.55,31.49,31.54,104200.0,18.9658,18.9959,18.9598,18.9899,104200.0
2010-09-28 15:20:00,31.54,31.54,31.52,31.53,59300.0,18.9899,18.9899,18.9779,18.9839,59300.0
2010-09-28 15:30:00,31.53,31.59,31.52,31.59,173000.0,18.9839,19.02,18.9779,19.02,173000.0
2010-09-28 15:40:00,31.59,31.62,31.54,31.62,279700.0,19.02,19.0381,18.9899,19.0381,279700.0
2010-09-28 15:50:00,31.61,31.67,31.61,31.61,625700.0,19.032,19.0682,19.032,19.032,625700.0
2010-09-29 09:30:00,31.52,31.55,31.43,31.46,153900.0,18.9779,18.9959,18.9237,18.9417,153900.0
2010-09-29 09:40:00,31.47,31.49,31.45,31.45,133700.0,18.9477,18.9598,18.9357,18.9357,133700.0
2010-09-29 09:50:00,31.45,31.45,31.36,31.39,199900.0,18.9357,18.9357,18.8815,18.8996,199900.0
2010-09-29 10:00:00,31.39,31.47,31.37,31.46,185600.0,18.8996,18.9477,18.8875,18.9417,185600.0
2010-09-29 10:10:00,31.45,31.45,31.33,31.34,95700.0,18.9357,18.9357,18.8635,18.8695,95700.0
2010-09-29 10:20:00,31.33,31.33,31.27,31.3,296100.0,18.8635,18.8635,18.8273,18.8454,296100.0
2010-09-29 10:30:00,31.29,31.38,31.28,31.36,305900.0,18.8394,18.8936,18.8334,18.8815,305900.0
2010-09-29 10:40:00,31.36,31.43,31.35,31.42,165700.0,18.8815,18.9237,18.8755,18.9176,165700.0
2010-09-29 10:50:00,31.43,31.43,31.37,31.43,113600.0,18.9237,18.9237,18.8875,18.9237,113600.0
2010-09-29 11:00:00,31.42,31.46,31.39,31.39,64600.0,18.9176,18.9417,18.8996,18.8996,64600.0
2010-09-29 11:10:00,31.4,31.42,31.38,31.42,164500.0,18.9056,18.9176,18.8936,18.9176,164500.0
2010-09-29 11:20:00,31.42,31.46,31.42,31.45,118000.0,18.9176,18.9417,18.9176,18.9357,118000.0
2010-09-29 11:30:00,31.46,31.5,31.44,31.5,59800.0,18.9417,18.9658,18.9297,18.9658,59800.0
2010-09-29 11:40:00,31.49,31.5,31.43,31.43,41100.0,18.9598,18.9658,18.9237,18.9237,41100.0
2010-09-29 11:50:00,31.43,31.47,31.42,31.45,45700.0,18.9237,18.9477,18.9176,18.9357,45700.0
2010-09-29 12:00:00,31.46,31.47,31.44,31.45,82100.0,18.9417,18.9477,18.9297,18.9357,82100.0
2010-09-29 12:10:00,31.45,31.49,31.44,31.48,36600.0,18.9357,18.9598,18.9297,18.9538,36600.0
2010-09-29 12:20:00,31.48,31.5,31.47,31.47,35500.0,18.9538,18.9658,18.9477,18.9477,35500.0
2010-09-29 12:30:00,31.47,31.47,31.43,31.45,133600.0,18.9477,18.9477,18.9237,18.9357,133600.0
2010-09-29 12:40:00,31.44,31.48,31.44,31.47,39000.0,18.9297,18.9538,18.9297,18.9477,39000.0
2010-09-29 12:50:00,31.48,31.48,31.47,31.48,8800.0,18.9538,18.9538,18.9477,18.9538,8800.0
2010-09-29 13:00:00,31.48,31.5,31.48,31.49,28100.0,18.9538,18.9658,18.9538,18.9598,28100.0
2010-09-29 13:10:00,31.48,31.51,31.48,31.5,49000.0,18.9538,18.9718,18.9538,18.9658,49000.0
2010-09-29 13:20:00,31.5,31.51,31.49,31.5,30700.0,18.9658,18.9718,18.9598,18.9658,30700.0
2010-09-29 13:30:00,31.5,31.53,31.5,31.51,87800.0,18.9658,18.9839,18.9658,18.9718,87800.0
2010-09-29 13:40:00,31.51,31.55,31.5,31.55,76200.0,18.9718,18.9959,18.9658,18.9959,76200.0
2010-09-29 13:50:00,31.55,31.57,31.53,31.56,62100.0,18.9959,19.008,18.9839,19.0019,62100.0
2010-09-29 14:00:00,31.56,31.58,31.55,31.57,30100.0,19.0019,19.014,18.9959,19.008,30100.0
2010-09-29 14:10:00,31.56,31.6,31.56,31.58,54200.0,19.0019,19.026,19.0019,19.014,54200.0
2010-09-29 14:20:00,31.58,31.58,31.54,31.55,44200.0,19.014,19.014,18.9899,18.9959,44200.0
2010-09-29 14:30:00,31.55,31.56,31.54,31.56,16200.0,18.9959,19.0019,18.9899,19.0019,16200.0
2010-09-29 14:40:00,31.55,31.59,31.55,31.57,35000.0,18.9959,19.02,18.9959,19.008,35000.0
2010-09-29 14:50:00,31.56,31.58,31.56,31.58,29800.0,19.0019,19.014,19.0019,19.014,29800.0
2010-09-29 15:00:00,31.58,31.58,31.51,31.53,162500.0,19.014,19.014,18.9718,18.9839,162500.0
2010-09-29 15:10:00,31.52,31.52,31.45,31.45,223800.0,18.9779,18.9779,18.9357,18.9357,223800.0
2010-09-29 15:20:00,31.46,31.48,31.45,31.47,92700.0,18.9417,18.9538,18.9357,18.9477,92700.0
2010-09-29 15:30:00,31.46,31.47,31.4,31.44,137900.0,18.9417,18.9477,18.9056,18.9297,137900.0
2010-09-29 15:40:00,31.44,31.47,31.4,31.47,146900.0,18.9297,18.9477,18.9056,18.9477,146900.0
2010-09-29 15:50:00,31.47,31.5,31.46,31.48,224500.0,18.9477,18.9658,18.9417,18.9538,224500.0
2010-09-30 09:30:00,31.65,31.66,31.56,31.58,277000.0,19.0561,19.0621,19.0019,19.014,277000.0
2010-09-30 09:40:00,31.58,31.71,31.56,31.63,871900.0,19.014,19.0922,19.0019,19.0441,871900.0
2010-09-30 09:50:00,31.64,31.69,31.58,31.69,490200.0,19.0501,19.0802,19.014,19.0802,490200.0
2010-09-30 10:00:00,31.68,31.69,31.61,31.67,504900.0,19.0742,19.0802,19.032,19.0682,504900.0
2010-09-30 10:10:00,31.66,31.66,31.57,31.57,575800.0,19.0621,19.0621,19.008,19.008,575800.0
2010-09-30 10:20:00,31.57,31.6,31.56,31.59,572000.0,19.008,19.026,19.0019,19.02,572000.0
2010-09-30 10:30:00,31.59,31.63,31.58,31.6,493700.0,19.02,19.0441,19.014,19.026,493700.0
2010-09-30 10:40:00,31.6,31.65,31.55,31.58,301000.0,19.026,19.0561,18.9959,19.014,301000.0
2010-09-30 10:50:00,31.58,31.61,31.54,31.58,171500.0,19.014,19.032,18.9899,19.014,171500.0
2010-09-30 11:00:00,31.57,31.61,31.52,31.52,273300.0,19.008,19.032,18.9779,18.9779,273300.0
2010-09-30 11:10:00,31.52,31.58,31.49,31.52,162400.0,18.9779,19.014,18.9598,18.9779,162400.0
2010-09-30 11:20:00,31.53,31.54,31.43,31.46,477900.0,18.9839,18.9899,18.9237,18.9417,477900.0
2010-09-30 11:30:00,31.46,31.5,31.43,31.48,315000.0,18.9417,18.9658,18.9237,18.9538,315000.0
2010-09-30 11:40:00,31.48,31.5,31.42,31.44,250500.0,18.9538,18.9658,18.9176,18.9297,250500.0
2010-09-30 11:50:00,31.43,31.44,31.39,31.4,233900.0,18.9237,18.9297,18.8996,18.9056,233900.0
2010-09-30 12:00:00,31.4,31.41,31.31,31.33,319500.0,18.9056,18.9116,18.8514,18.8635,319500.0
2010-09-30 12:10:00,31.33,31.38,31.32,31.37,142700.0,18.8635,18.8936,18.8574,18.8875,142700.0
2010-09-30 12:20:00,31.36,31.38,31.34,31.35,76700.0,18.8815,18.8936,18.8695,18.8755,76700.0
2010-09-30 12:30:00,31.35,31.42,31.34,31.41,102900.0,18.8755,18.9176,18.8695,18.9116,102900.0
2010-09-30 12:40:00,31.41,31.44,31.4,31.41,80400.0,18.9116,18.9297,18.9056,18.9116,80400.0
2010-09-30 12:50:00,31.41,31.47,31.41,31.46,120800.0,18.9116,18.9477,18.9116,18.9417,120800.0
2010-09-30 13:00:00,31.46,31.49,31.45,31.49,68000.0,18.9417,18.9598,18.9357,18.9598,68000.0
2010-09-30 13:10:00,31.48,31.49,31.45,31.46,46800.0,18.9538,18.9598,18.9357,18.9417,46800.0
2010-09-30 13:20:00,31.46,31.47,31.44,31.45,75700.0,18.9417,18.9477,18.9297,18.9357,75700.0
2010-09-30 13:30:00,31.45,31.45,31.43,31.44,22700.0,18.9357,18.9357,18.9237,18.9297,22700.0
2010-09-30 13:40:00,31.44,31.44,31.42,31.43,131000.0,18.9297,18.9297,18.9176,18.9237,131000.0
2010-09-30 13:50:00,31.42,31.46,31.41,31.46,91500.0,18.9176,18.9417,18.9116,18.9417,91500.0
2010-09-30 14:00:00,31.46,31.49,31.46,31.49,229100.0,18.9417,18.9598,18.9417,18.9598,229100.0
2010-09-30 14:10:00,31.48,31.49,31.4,31.41,69700.0,18.9538,18.9598,18.9056,18.9116,69700.0
2010-09-30 14:20:00,31.42,31.42,31.4,31.42,61500.0,18.9176,18.9176,18.9056,18.9176,61500.0
2010-09-30 14:30:00,31.42,31.46,31.41,31.44,111700.0,18.9176,18.9417,18.9116,18.9297,111700.0
2010-09-30 14:40:00,31.43,31.49,31.43,31.47,137200.0,18.9237,18.9598,18.9237,18.9477,137200.0
2010-09-30 14:50:00,31.47,31.47,31.44,31.44,82300.0,18.9477,18.9477,18.9297,18.9297,82300.0
2010-09-30 15:00:00,31.44,31.44,31.41,31.43,51300.0,18.9297,18.9297,18.9116,18.9237,51300.0
2010-09-30 15:10:00,31.42,31.44,31.39,31.4,455600.0,18.9176,18.9297,18.8996,18.9056,455600.0
2010-09-30 15:20:00,31.4,31.47,31.4,31.47,93400.0,18.9056,18.9477,18.9056,18.9477,93400.0
2010-09-30 15:30:00,31.47,31.49,31.42,31.43,197800.0,18.9477,18.9598,18.9176,18.9237,197800.0
2010-09-30 15:40:00,31.43,31.46,31.38,31.43,342300.0,18.9237,18.9417,18.8936,18.9237,342300.0
2010-09-30 15:50:00,31.43,31.45,31.36,31.36,1091100.0,18.9237,18.9357,18.8815,18.8815,1091100.0
2010-10-01 09:30:00,31.5,31.59,31.41,31.43,569300.0,18.9658,19.02,18.9116,18.9237,569300.0
2010-10-01 09:40:00,31.43,31.53,31.42,31.49,204900.0,18.9237,18.9839,18.9176,18.9598,204900.0
2010-10-01 09:50:00,31.49,31.52,31.45,31.46,204700.0,18.9598,18.9779,18.9357,18.9417,204700.0
2010-10-01 10:00:00,31.45,31.49,31.34,31.47,717100.0,18.9357,18.9598,18.8695,18.9477,717100.0
2010-10-01 10:10:00,31.47,31.57,31.46,31.55,271200.0,18.9477,19.008,18.9417,18.9959,271200.0
2010-10-01 10:20:00,31.56,31.56,31.41,31.44,185200.0,19.0019,19.0019,18.9116,18.9297,185200.0
2010-10-01 10:30:00,31.44,31.51,31.41,31.48,382500.0,18.9297,18.9718,18.9116,18.9538,382500.0
2010-10-01 10:40:00,31.48,31.53,31.42,31.5,298900.0,18.9538,18.9839,18.9176,18.9658,298900.0
2010-10-01 10:50:00,31.49,31.51,31.46,31.47,122500.0,18.9598,18.9718,18.9417,18.9477,122500.0
2010-10-01 11:00:00,31.47,31.47,31.41,31.43,105900.0,18.9477,18.9477,18.9116,18.9237,105900.0
2010-10-01 11:10:00,31.42,31.5,31.42,31.46,108300.0,18.9176,18.9658,18.9176,18.9417,108300.0
2010-10-01 11:20:00,31.46,31.54,31.46,31.52,87100.0,18.9417,18.9899,18.9417,18.9779,87100.0
2010-10-01 11:30:00,31.51,31.58,31.51,31.57,118100.0,18.9718,19.014,18.9718,19.008,118100.0
2010-10-01 11:40:00,31.57,31.63,31.57,31.63,79700.0,19.008,19.0441,19.008,19.0441,79700.0
2010-10-01 11:50:00,31.63,31.63,31.61,31.61,73300.0,19.0441,19.0441,19.032,19.032,73300.0
2010-10-01 12:00:00,31.62,31.62,31.58,31.61,34000.0,19.0381,19.0381,19.014,19.032,34000.0
2010-10-01 12:10:00,31.61,31.64,31.59,31.6,190000.0,19.032,19.0501,19.02,19.026,190000.0
2010-10-01 12:20:00,31.59,31.6,31.58,31.59,49100.0,19.02,19.026,19.014,19.02,49100.0
2010-10-01 12:30:00,31.58,31.59,31.55,31.57,93500.0,19.014,19.02,18.9959,19.008,93500.0
2010-10-01 12:40:00,31.57,31.57,31.55,31.56,40700.0,19.008,19.008,18.9959,19.0019,40700.0
2010-10-01 12:50:00,31.56,31.58,31.55,31.58,61000.0,19.0019,19.014,18.9959,19.014,61000.0
2010-10-01 13:00:00,31.58,31.59,31.57,31.59,27500.0,19.014,19.02,19.008,19.02,27500.0
2010-10-01 13:10:00,31.59,31.63,31.59,31.61,81600.0,19.02,19.0441,19.02,19.032,81600.0
2010-10-01 13:20:00,31.61,31.63,31.59,31.6,58200.0,19.032,19.0441,19.02,19.026,58200.0
2010-10-01 13:30:00,31.59,31.6,31.57,31.57,119400.0,19.02,19.026,19.008,19.008,119400.0
2010-10-01 13:40:00,31.57,31.57,31.52,31.53,47000.0,19.008,19.008,18.9779,18.9839,47000.0
2010-10-01 13:50:00,31.52,31.57,31.52,31.55,44700.0,18.9779,19.008,18.9779,18.9959,44700.0
2010-10-01 14:00:00,31.55,31.59,31.55,31.59,54000.0,18.9959,19.02,18.9959,19.02,54000.0
2010-10-01 14:10:00,31.59,31.61,31.59,31.59,55600.0,19.02,19.032,19.02,19.02,55600.0
2010-10-01 14:20:00,31.6,31.62,31.59,31.6,191100.0,19.026,19.0381,19.02,19.026,191100.0
2010-10-01 14:30:00,31.6,31.63,31.59,31.63,47800.0,19.026,19.0441,19.02,19.0441,47800.0
2010-10-01 14:40:00,31.63,31.64,31.62,31.64,63100.0,19.0441,19.0501,19.0381,19.0501,63100.0
2010-10-01 14:50:00,31.64,31.64,31.61,31.64,52300.0,19.0501,19.0501,19.032,19.0501,52300.0
2010-10-01 15:00:00,31.64,31.65,31.63,31.64,99200.0,19.0501,19.0561,19.0441,19.0501,99200.0
2010-10-01 15:10:00,31.64,31.65,31.58,31.61,176400.0,19.0501,19.0561,19.014,19.032,176400.0
2010-10-01 15:20:00,31.61,31.65,31.59,31.6,116800.0,19.032,19.0561,19.02,19.026,116800.0
2010-10-01 15:30:00,31.59,31.62,31.59,31.6,93800.0,19.02,19.0381,19.02,19.026,93800.0
2010-10-01 15:40:00,31.61,31.61,31.57,31.59,95300.0,19.032,19.032,19.008,19.02,95300.0
2010-10-01 15:50:00,31.59,31.6,31.56,31.57,550900.0,19.02,19.026,19.0019,19.008,550900.0
2010-10-04 09:30:00,31.59,31.65,31.54,31.63,86800.0,19.02,19.0561,18.9899,19.0441,86800.0
2010-10-04 09:40:00,31.63,31.7,31.63,31.66,128000.0,19.0441,19.0862,19.0441,19.0621,128000.0
2010-10-04 09:50:00,31.67,31.72,31.64,31.71,209500.0,19.0682,19.0983,19.0501,19.0922,209500.0
2010-10-04 10:00:00,31.7,31.75,31.66,31.72,177900.0,19.0862,19.1163,19.0621,19.0983,177900.0
2010-10-04 10:10:00,31.72,31.74,31.66,31.71,120100.0,19.0983,19.1103,19.0621,19.0922,120100.0
2010-10-04 10:20:00,31.71,31.71,31.65,31.67,81200.0,19.0922,19.0922,19.0561,19.0682,81200.0
2010-10-04 10:30:00,31.66,31.69,31.65,31.68,83700.0,19.0621,19.0802,19.0561,19.0742,83700.0
2010-10-04 10:40:00,31.67,31.67,31.59,31.59,112500.0,19.0682,19.0682,19.02,19.02,112500.0
2010-10-04 10:50:00,31.59,31.64,31.59,31.61,45200.0,19.02,19.0501,19.02,19.032,45200.0
2010-10-04 11:00:00,31.6,31.63,31.58,31.6,63000.0,19.026,19.0441,19.014,19.026,63000.0
2010-10-04 11:10:00,31.59,31.61,31.55,31.57,150500.0,19.02,19.032,18.9959,19.008,150500.0
2010-10-04 11:20:00,31.56,31.57,31.53,31.54,147600.0,19.0019,19.008,18.9839,18.9899,147600.0
2010-10-04 11:30:00,31.53,31.53,31.51,31.51,33000.0,18.9839,18.9839,18.9718,18.9718,33000.0
2010-10-04 11:40:00,31.52,31.53,31.49,31.52,35900.0,18.9779,18.9839,18.9598,18.9779,35900.0
2010-10-04 11:50:00,31.52,31.52,31.38,31.39,200000.0,18.9779,18.9779,18.8936,18.8996,200000.0
2010-10-04 12:00:00,31.38,31.44,31.34,31.38,210800.0,18.8936,18.9297,18.8695,18.8936,210800.0
2010-10-04 12:10:00,31.39,31.41,31.36,31.38,105900.0,18.8996,18.9116,18.8815,18.8936,105900.0
2010-10-04 12:20:00,31.37,31.38,31.34,31.38,89900.0,18.8875,18.8936,18.8695,18.8936,89900.0
2010-10-04 12:30:00,31.38,31.39,31.35,31.37,53000.0,18.8936,18.8996,18.8755,18.8875,53000.0
2010-10-04 12:40:00,31.36,31.39,31.33,31.39,64700.0,18.8815,18.8996,18.8635,18.8996,64700.0
2010-10-04 12:50:00,31.39,31.4,31.39,31.4,31200.0,18.8996,18.9056,18.8996,18.9056,31200.0
2010-10-04 13:00:00,31.4,31.41,31.37,31.4,74700.0,18.9056,18.9116,18.8875,18.9056,74700.0
2010-10-04 13:10:00,31.41,31.41,31.38,31.4,34800.0,18.9116,18.9116,18.8936,18.9056,34800.0
2010-10-04 13:20:00,31.4,31.4,31.35,31.35,48200.0,18.9056,18.9056,18.8755,18.8755,48200.0
2010-10-04 13:30:00,31.36,31.37,31.33,31.35,48200.0,18.8815,18.8875,18.8635,18.8755,48200.0
2010-10-04 13:40:00,31.35,31.42,31.35,31.42,35000.0,18.8755,18.9176,18.8755,18.9176,35000.0
2010-10-04 13:50:00,31.42,31.43,31.41,31.43,32600.0,18.9176,18.9237,18.9116,18.9237,32600.0
2010-10-04 14:00:00,31.43,31.43,31.37,31.38,37500.0,18.9237,18.9237,18.8875,18.8936,37500.0
2010-10-04 14:10:00,31.38,31.4,31.36,31.36,32200.0,18.8936,18.9056,18.8815,18.8815,32200.0
2010-10-04 14:20:00,31.36,31.37,31.33,31.36,139900.0,18.8815,18.8875,18.8635,18.8815,139900.0
2010-10-04 14:30:00,31.35,31.43,31.35,31.43,201100.0,18.8755,18.9237,18.8755,18.9237,201100.0
2010-10-04 14:40:00,31.42,31.43,31.35,31.35,75600.0,18.9176,18.9237,18.8755,18.8755,75600.0
2010-10-04 14:50:00,31.35,31.38,31.34,31.34,77200.0,18.8755,18.8936,18.8695,18.8695,77200.0
2010-10-04 15:00:00,31.35,31.41,31.34,31.39,83300.0,18.8755,18.9116,18.8695,18.8996,83300.0
2010-10-04 15:10:00,31.39,31.42,31.36,31.42,161900.0,18.8996,18.9176,18.8815,18.9176,161900.0
2010-10-04 15:20:00,31.42,31.47,31.41,31.44,318300.0,18.9176,18.9477,18.9116,18.9297,318300.0
2010-10-04 15:30:00,31.44,31.46,31.39,31.41,188500.0,18.9297,18.9417,18.8996,18.9116,188500.0
2010-10-04 15:40:00,31.4,31.45,31.4,31.43,295400.0,18.9056,18.9357,18.9056,18.9237,295400.0
2010-10-04 15:50:00,31.43,31.49,31.43,31.47,392000.0,18.9237,18.9598,18.9237,18.9477,392000.0
2010-10-05 09:30:00,31.7,31.78,31.64,31.66,282600.0,19.0862,19.1344,19.0501,19.0621,282600.0
2010-10-05 09:40:00,31.66,31.7,31.65,31.66,93700.0,19.0621,19.0862,19.0561,19.0621,93700.0
2010-10-05 09:50:00,31.67,31.78,31.67,31.77,112900.0,19.0682,19.1344,19.0682,19.1284,112900.0
2010-10-05 10:00:00,31.76,31.78,31.66,31.71,233900.0,19.1224,19.1344,19.0621,19.0922,233900.0
2010-10-05 10:10:00,31.73,31.76,31.72,31.73,108100.0,19.1043,19.1224,19.0983,19.1043,108100.0
2010-10-05 10:20:00,31.72,31.76,31.72,31.76,93800.0,19.0983,19.1224,19.0983,19.1224,93800.0
2010-10-05 10:30:00,31.76,31.81,31.74,31.79,278700.0,19.1224,19.1525,19.1103,19.1404,278700.0
2010-10-05 10:40:00,31.8,31.81,31.78,31.8,62200.0,19.1464,19.1525,19.1344,19.1464,62200.0
2010-10-05 10:50:00,31.79,31.83,31.74,31.74,100300.0,19.1404,19.1645,19.1103,19.1103,100300.0
2010-10-05 11:00:00,31.74,31.79,31.74,31.79,47700.0,19.1103,19.1404,19.1103,19.1404,47700.0
2010-10-05 11:10:00,31.78,31.78,31.76,31.76,125100.0,19.1344,19.1344,19.1224,19.1224,125100.0
2010-10-05 11:20:00,31.75,31.77,31.72,31.74,59500.0,19.1163,19.1284,19.0983,19.1103,59500.0
2010-10-05 11:30:00,31.74,31.8,31.73,31.79,118300.0,19.1103,19.1464,19.1043,19.1404,118300.0
2010-10-05 11:40:00,31.79,31.82,31.78,31.81,175600.0,19.1404,19.1585,19.1344,19.1525,175600.0
2010-10-05 11:50:00,31.8,31.81,31.78,31.79,63600.0,19.1464,19.1525,19.1344,19.1404,63600.0
2010-10-05 12:00:00,31.78,31.8,31.78,31.78,25800.0,19.1344,19.1464,19.1344,19.1344,25800.0
2010-10-05 12:10:00,31.78,31.79,31.77,31.78,29000.0,19.1344,19.1404,19.1284,19.1344,29000.0
2010-10-05 12:20:00,31.78,31.78,31.76,31.77,49800.0,19.1344,19.1344,19.1224,19.1284,49800.0
2010-10-05 12:30:00,31.77,31.78,31.76,31.76,51200.0,19.1284,19.1344,19.1224,19.1224,51200.0
2010-10-05 12:40:00,31.77,31.79,31.76,31.79,30700.0,19.1284,19.1404,19.1224,19.1404,30700.0
2010-10-05 12:50:00,31.79,31.8,31.78,31.79,108600.0,19.1404,19.1464,19.1344,19.1404,108600.0
2010-10-05 13:00:00,31.79,31.82,31.79,31.82,38900.0,19.1404,19.1585,19.1404,19.1585,38900.0
2010-10-05 13:10:00,31.81,31.83,31.8,31.82,71800.0,19.1525,19.1645,19.1464,19.1585,71800.0
2010-10-05 13:20:00,31.82,31.83,31.82,31.83,40800.0,19.1585,19.1645,19.1585,19.1645,40800.0
2010-10-05 13:30:00,31.82,31.83,31.81,31.82,32900.0,19.1585,19.1645,19.1525,19.1585,32900.0
2010-10-05 13:40:00,31.81,31.83,31.81,31.82,82900.0,19.1525,19.1645,19.1525,19.1585,82900.0
2010-10-05 13:50:00,31.81,31.83,31.8,31.82,195900.0,19.1525,19.1645,19.1464,19.1585,195900.0
2010-10-05 14:00:00,31.82,31.84,31.82,31.83,131200.0,19.1585,19.1705,19.1585,19.1645,131200.0
2010-10-05 14:10:00,31.84,31.84,31.82,31.83,53000.0,19.1705,19.1705,19.1585,19.1645,53000.0
2010-10-05 14:20:00,31.83,31.84,31.83,31.84,30500.0,19.1645,19.1705,19.1645,19.1705,30500.0
2010-10-05 14:30:00,31.83,31.86,31.81,31.81,139600.0,19.1645,19.1826,19.1525,19.1525,139600.0
2010-10-05 14:40:00,31.81,31.84,31.81,31.83,29900.0,19.1525,19.1705,19.1525,19.1645,29900.0
2010-10-05 14:50:00,31.82,31.84,31.82,31.84,29500.0,19.1585,19.1705,19.1585,19.1705,29500.0
2010-10-05 15:00:00,31.83,31.85,31.82,31.84,69200.0,19.1645,19.1765,19.1585,19.1705,69200.0
2010-10-05 15:10:00,31.83,31.86,31.83,31.85,58500.0,19.1645,19.1826,19.1645,19.1765,58500.0
2010-10-05 15:20:00,31.85,31.87,31.84,31.86,109500.0,19.1765,19.1886,19.1705,19.1826,109500.0
2010-10-05 15:30:00,31.86,31.87,31.83,31.84,83500.0,19.1826,19.1886,19.1645,19.1705,83500.0
2010-10-05 15:40:00,31.83,31.86,31.83,31.84,234400.0,19.1645,19.1826,19.1645,19.1705,234400.0
2010-10-05 15:50:00,31.84,31.85,31.82,31.83,647200.0,19.1705,19.1765,19.1585,19.1645,647200.0
2010-10-06 09:30:00,31.84,31.85,31.78,31.83,89000.0,19.1705,19.1765,19.1344,19.1645,89000.0
2010-10-06 09:40:00,31.83,31.86,31.77,31.81,231400.0,19.1645,19.1826,19.1284,19.1525,231400.0
2010-10-06 09:50:00,31.82,31.83,31.73,31.76,107700.0,19.1585,19.1645,19.1043,19.1224,107700.0
2010-10-06 10:00:00,31.76,31.78,31.71,31.72,52500.0,19.1224,19.1344,19.0922,19.0983,52500.0
2010-10-06 10:10:00,31.72,31.72,31.68,31.71,74700.0,19.0983,19.0983,19.0742,19.0922,74700.0
2010-10-06 10:20:00,31.72,31.77,31.72,31.75,62800.0,19.0983,19.1284,19.0983,19.1163,62800.0
2010-10-06 10:30:00,31.76,31.76,31.7,31.73,48800.0,19.1224,19.1224,19.0862,19.1043,48800.0
2010-10-06 10:40:00,31.73,31.76,31.72,31.73,70000.0,19.1043,19.1224,19.0983,19.1043,70000.0
2010-10-06 10:50:00,31.73,31.74,31.7,31.73,86900.0,19.1043,19.1103,19.0862,19.1043,86900.0
2010-10-06 11:00:00,31.74,31.75,31.72,31.73,52300.0,19.1103,19.1163,19.0983,19.1043,52300.0
2010-10-06 11:10:00,31.72,31.73,31.67,31.68,64100.0,19.0983,19.1043,19.0682,19.0742,64100.0
2010-10-06 11:20:00,31.68,31.7,31.66,31.68,52100.0,19.0742,19.0862,19.0621,19.0742,52100.0
2010-10-06 11:30:00,31.7,31.72,31.68,31.72,36100.0,19.0862,19.0983,19.0742,19.0983,36100.0
2010-10-06 11:40:00,31.71,31.71,31.67,31.67,101900.0,19.0922,19.0922,19.0682,19.0682,101900.0
2010-10-06 11:50:00,31.67,31.68,31.66,31.66,241300.0,19.0682,19.0742,19.0621,19.0621,241300.0
2010-10-06 12:00:00,31.67,31.67,31.64,31.64,300800.0,19.0682,19.0682,19.0501,19.0501,300800.0
2010-10-06 12:10:00,31.64,31.65,31.63,31.63,153500.0,19.0501,19.0561,19.0441,19.0441,153500.0
2010-10-06 12:20:00,31.63,31.63,31.57,31.6,359700.0,19.0441,19.0441,19.008,19.026,359700.0
2010-10-06 12:30:00,31.6,31.64,31.59,31.64,152400.0,19.026,19.0501,19.02,19.0501,152400.0
2010-10-06 12:40:00,31.64,31.66,31.64,31.64,98000.0,19.0501,19.0621,19.0501,19.0501,98000.0
2010-10-06 12:50:00,31.65,31.65,31.59,31.6,225300.0,19.0561,19.0561,19.02,19.026,225300.0
2010-10-06 13:00:00,31.61,31.64,31.6,31.63,61400.0,19.032,19.0501,19.026,19.0441,61400.0
2010-10-06 13:10:00,31.63,31.64,31.61,31.62,69600.0,19.0441,19.0501,19.032,19.0381,69600.0
2010-10-06 13:20:00,31.62,31.63,31.61,31.62,57500.0,19.0381,19.0441,19.032,19.0381,57500.0
2010-10-06 13:30:00,31.62,31.64,31.62,31.63,53000.0,19.0381,19.0501,19.0381,19.0441,53000.0
2010-10-06 13:40:00,31.64,31.65,31.63,31.63,71600.0,19.0501,19.0561,19.0441,19.0441,71600.0
2010-10-06 13:50:00,31.64,31.64,31.62,31.63,37200.0,19.0501,19.0501,19.0381,19.0441,37200.0
2010-10-06 14:00:00,31.63,31.66,31.63,31.65,63400.0,19.0441,19.0621,19.0441,19.0561,63400.0
2010-10-06 14:10:00,31.65,31.66,31.63,31.64,55700.0,19.0561,19.0621,19.0441,19.0501,55700.0
2010-10-06 14:20:00,31.63,31.65,31.62,31.64,70900.0,19.0441,19.0561,19.0381,19.0501,70900.0
2010-10-06 14:30:00,31.63,31.67,31.63,31.67,63600.0,19.0441,19.0682,19.0441,19.0682,63600.0
2010-10-06 14:40:00,31.67,31.68,31.66,31.67,138700.0,19.0682,19.0742,19.0621,19.0682,138700.0
2010-10-06 14:50:00,31.67,31.68,31.66,31.66,56600.0,19.0682,19.0742,19.0621,19.0621,56600.0
2010-10-06 15:00:00,31.67,31.68,31.64,31.64,97900.0,19.0682,19.0742,19.0501,19.0501,97900.0
2010-10-06 15:10:00,31.65,31.66,31.64,31.65,41300.0,19.0561,19.0621,19.0501,19.0561,41300.0
2010-10-06 15:20:00,31.65,31.68,31.65,31.68,89900.0,19.0561,19.0742,19.0561,19.0742,89900.0
2010-10-06 15:30:00,31.67,31.68,31.63,31.68,207800.0,19.0682,19.0742,19.0441,19.0742,207800.0
2010-10-06 15:40:00,31.67,31.72,31.67,31.71,110200.0,19.0682,19.0983,19.0682,19.0922,110200.0
2010-10-06 15:50:00,31.71,31.72,31.68,31.69,259500.0,19.0922,19.0983,19.0742,19.0802,259500.0
2010-10-07 09:30:00,31.8,31.89,31.8,31.88,159100.0,19.1464,19.2006,19.1464,19.1946,159100.0
2010-10-07 09:40:00,31.88,31.89,31.79,31.81,329800.0,19.1946,19.2006,19.1404,19.1525,329800.0
2010-10-07 09:50:00,31.8,31.85,31.77,31.79,120400.0,19.1464,19.1765,19.1284,19.1404,120400.0
2010-10-07 10:00:00,31.78,31.83,31.77,31.81,328200.0,19.1344,19.1645,19.1284,19.1525,328200.0
2010-10-07 10:10:00,31.81,31.81,31.76,31.77,57700.0,19.1525,19.1525,19.1224,19.1284,57700.0
2010-10-07 10:20:00,31.77,31.8,31.74,31.8,81900.0,19.1284,19.1464,19.1103,19.1464,81900.0
2010-10-07 10:30:00,31.8,31.81,31.78,31.8,37400.0,19.1464,19.1525,19.1344,19.1464,37400.0
2010-10-07 10:40:00,31.8,31.8,31.73,31.78,44400.0,19.1464,19.1464,19.1043,19.1344,44400.0
2010-10-07 10:50:00,31.78,31.79,31.77,31.77,12900.0,19.1344,19.1404,19.1284,19.1284,12900.0
2010-10-07 11:00:00,31.77,31.78,31.74,31.75,56800.0,19.1284,19.1344,19.1103,19.1163,56800.0
2010-10-07 11:10:00,31.76,31.77,31.74,31.76,31100.0,19.1224,19.1284,19.1103,19.1224,31100.0
2010-10-07 11:20:00,31.75,31.78,31.75,31.75,73200.0,19.1163,19.1344,19.1163,19.1163,73200.0
2010-10-07 11:30:00,31.75,31.8,31.75,31.78,41300.0,19.1163,19.1464,19.1163,19.1344,41300.0
2010-10-07 11:40:00,31.78,31.79,31.73,31.73,49600.0,19.1344,19.1404,19.1043,19.1043,49600.0
2010-10-07 11:50:00,31.74,31.76,31.72,31.74,38400.0,19.1103,19.1224,19.0983,19.1103,38400.0
2010-10-07 12:00:00,31.74,31.74,31.71,31.74,128200.0,19.1103,19.1103,19.0922,19.1103,128200.0
2010-10-07 12:10:00,31.74,31.75,31.72,31.72,40900.0,19.1103,19.1163,19.0983,19.0983,40900.0
2010-10-07 12:20:00,31.72,31.73,31.69,31.7,124300.0,19.0983,19.1043,19.0802,19.0862,124300.0
2010-10-07 12:30:00,31.69,31.7,31.64,31.65,114900.0,19.0802,19.0862,19.0501,19.0561,114900.0
2010-10-07 12:40:00,31.65,31.68,31.64,31.66,162600.0,19.0561,19.0742,19.0501,19.0621,162600.0
2010-10-07 12:50:00,31.66,31.66,31.64,31.65,33000.0,19.0621,19.0621,19.0501,19.0561,33000.0
2010-10-07 13:00:00,31.66,31.67,31.64,31.67,28500.0,19.0621,19.0682,19.0501,19.0682,28500.0
2010-10-07 13:10:00,31.66,31.69,31.66,31.66,58700.0,19.0621,19.0802,19.0621,19.0621,58700.0
2010-10-07 13:20:00,31.67,31.68,31.66,31.67,23200.0,19.0682,19.0742,19.0621,19.0682,23200.0
2010-10-07 13:30:00,31.67,31.67,31.63,31.65,45600.0,19.0682,19.0682,19.0441,19.0561,45600.0
2010-10-07 13:40:00,31.66,31.68,31.65,31.67,57000.0,19.0621,19.0742,19.0561,19.0682,57000.0
2010-10-07 13:50:00,31.66,31.73,31.66,31.72,56000.0,19.0621,19.1043,19.0621,19.0983,56000.0
2010-10-07 14:00:00,31.72,31.73,31.7,31.7,50900.0,19.0983,19.1043,19.0862,19.0862,50900.0
2010-10-07 14:10:00,31.7,31.72,31.7,31.71,94900.0,19.0862,19.0983,19.0862,19.0922,94900.0
2010-10-07 14:20:00,31.7,31.73,31.7,31.71,33600.0,19.0862,19.1043,19.0862,19.0922,33600.0
2010-10-07 14:30:00,31.71,31.72,31.7,31.72,93900.0,19.0922,19.0983,19.0862,19.0983,93900.0
2010-10-07 14:40:00,31.71,31.73,31.71,31.73,29700.0,19.0922,19.1043,19.0922,19.1043,29700.0
2010-10-07 14:50:00,31.72,31.75,31.72,31.74,95000.0,19.0983,19.1163,19.0983,19.1103,95000.0
2010-10-07 15:00:00,31.75,31.75,31.73,31.75,82700.0,19.1163,19.1163,19.1043,19.1163,82700.0
2010-10-07 15:10:00,31.75,31.77,31.74,31.75,60300.0,19.1163,19.1284,19.1103,19.1163,60300.0
2010-10-07 15:20:00,31.74,31.75,31.71,31.71,104700.0,19.1103,19.1163,19.0922,19.0922,104700.0
2010-10-07 15:30:00,31.71,31.73,31.7,31.73,50100.0,19.0922,19.1043,19.0862,19.1043,50100.0
2010-10-07 15:40:00,31.72,31.75,31.72,31.72,142400.0,19.0983,19.1163,19.0983,19.0983,142400.0
2010-10-07 15:50:00,31.72,31.74,31.72,31.73,238600.0,19.0983,19.1103,19.0983,19.1043,238600.0
2010-10-08 09:30:00,31.8,31.83,31.67,31.72,122800.0,19.1464,19.1645,19.0682,19.0983,122800.0
2010-10-08 09:40:00,31.72,31.78,31.7,31.75,142100.0,19.0983,19.1344,19.0862,19.1163,142100.0
2010-10-08 09:50:00,31.76,31.8,31.72,31.74,87900.0,19.1224,19.1464,19.0983,19.1103,87900.0
2010-10-08 10:00:00,31.74,31.77,31.68,31.69,78700.0,19.1103,19.1284,19.0742,19.0802,78700.0
2010-10-08 10:10:00,31.69,31.71,31.68,31.7,64400.0,19.0802,19.0922,19.0742,19.0862,64400.0
2010-10-08 10:20:00,31.7,31.71,31.65,31.66,61400.0,19.0862,19.0922,19.0561,19.0621,61400.0
2010-10-08 10:30:00,31.66,31.69,31.66,31.69,34000.0,19.0621,19.0802,19.0621,19.0802,34000.0
2010-10-08 10:40:00,31.69,31.69,31.66,31.66,41300.0,19.0802,19.0802,19.0621,19.0621,41300.0
2010-10-08 10:50:00,31.66,31.72,31.66,31.71,41600.0,19.0621,19.0983,19.0621,19.0922,41600.0
2010-10-08 11:00:00,31.71,31.72,31.7,31.7,13300.0,19.0922,19.0983,19.0862,19.0862,13300.0
2010-10-08 11:10:00,31.7,31.71,31.68,31.7,66600.0,19.0862,19.0922,19.0742,19.0862,66600.0
2010-10-08 11:20:00,31.7,31.74,31.69,31.74,59700.0,19.0862,19.1103,19.0802,19.1103,59700.0
2010-10-08 11:30:00,31.75,31.77,31.72,31.72,60500.0,19.1163,19.1284,19.0983,19.0983,60500.0
2010-10-08 11:40:00,31.73,31.75,31.72,31.75,58700.0,19.1043,19.1163,19.0983,19.1163,58700.0
2010-10-08 11:50:00,31.75,31.78,31.74,31.78,30100.0,19.1163,19.1344,19.1103,19.1344,30100.0
2010-10-08 12:00:00,31.78,31.79,31.76,31.79,51200.0,19.1344,19.1404,19.1224,19.1404,51200.0
2010-10-08 12:10:00,31.78,31.79,31.77,31.78,18000.0,19.1344,19.1404,19.1284,19.1344,18000.0
2010-10-08 12:20:00,31.78,31.79,31.77,31.79,17500.0,19.1344,19.1404,19.1284,19.1404,17500.0
2010-10-08 12:30:00,31.78,31.8,31.78,31.8,44400.0,19.1344,19.1464,19.1344,19.1464,44400.0
2010-10-08 12:40:00,31.8,31.84,31.8,31.83,36000.0,19.1464,19.1705,19.1464,19.1645,36000.0
2010-10-08 12:50:00,31.82,31.84,31.8,31.83,135200.0,19.1585,19.1705,19.1464,19.1645,135200.0
2010-10-08 13:00:00,31.84,31.85,31.83,31.84,15400.0,19.1705,19.1765,19.1645,19.1705,15400.0
2010-10-08 13:10:00,31.83,31.87,31.83,31.87,28000.0,19.1645,19.1886,19.1645,19.1886,28000.0
2010-10-08 13:20:00,31.86,31.87,31.84,31.85,29200.0,19.1826,19.1886,19.1705,19.1765,29200.0
2010-10-08 13:30:00,31.86,31.86,31.84,31.84,29500.0,19.1826,19.1826,19.1705,19.1705,29500.0
2010-10-08 13:40:00,31.85,31.85,31.82,31.83,175400.0,19.1765,19.1765,19.1585,19.1645,175400.0
2010-10-08 13:50:00,31.83,31.84,31.81,31.83,35700.0,19.1645,19.1705,19.1525,19.1645,35700.0
2010-10-08 14:00:00,31.84,31.84,31.8,31.81,32500.0,19.1705,19.1705,19.1464,19.1525,32500.0
2010-10-08 14:10:00,31.81,31.82,31.79,31.8,26000.0,19.1525,19.1585,19.1404,19.1464,26000.0
2010-10-08 14:20:00,31.8,31.83,31.8,31.82,35500.0,19.1464,19.1645,19.1464,19.1585,35500.0
2010-10-08 14:30:00,31.82,31.84,31.81,31.84,35100.0,19.1585,19.1705,19.1525,19.1705,35100.0
2010-10-08 14:40:00,31.84,31.84,31.82,31.84,43400.0,19.1705,19.1705,19.1585,19.1705,43400.0
2010-10-08 14:50:00,31.84,31.84,31.8,31.82,199600.0,19.1705,19.1705,19.1464,19.1585,199600.0
2010-10-08 15:00:00,31.82,31.85,31.82,31.85,52600.0,19.1585,19.1765,19.1585,19.1765,52600.0
2010-10-08 15:10:00,31.85,31.86,31.84,31.85,41500.0,19.1765,19.1826,19.1705,19.1765,41500.0
2010-10-08 15:20:00,31.85,31.85,31.81,31.82,118000.0,19.1765,19.1765,19.1525,19.1585,118000.0
2010-10-08 15:30:00,31.82,31.86,31.82,31.84,146300.0,19.1585,19.1826,19.1585,19.1705,146300.0
2010-10-08 15:40:00,31.84,31.88,31.84,31.87,186300.0,19.1705,19.1946,19.1705,19.1886,186300.0
2010-10-08 15:50:00,31.87,31.88,31.82,31.84,359400.0,19.1886,19.1946,19.1585,19.1705,359400.0
2010-10-11 09:30:00,31.9,31.9,31.81,31.84,110300.0,19.2066,19.2066,19.1525,19.1705,110300.0
2010-10-11 09:40:00,31.83,31.87,31.81,31.84,56400.0,19.1645,19.1886,19.1525,19.1705,56400.0
2010-10-11 09:50:00,31.83,31.85,31.81,31.84,118400.0,19.1645,19.1765,19.1525,19.1705,118400.0
2010-10-11 10:00:00,31.83,31.89,31.83,31.87,94300.0,19.1645,19.2006,19.1645,19.1886,94300.0
2010-10-11 10:10:00,31.87,31.87,31.84,31.85,53900.0,19.1886,19.1886,19.1705,19.1765,53900.0
2010-10-11 10:20:00,31.85,31.91,31.85,31.91,49800.0,19.1765,19.2127,19.1765,19.2127,49800.0
2010-10-11 10:30:00,31.91,31.92,31.87,31.89,84800.0,19.2127,19.2187,19.1886,19.2006,84800.0
2010-10-11 10:40:00,31.89,31.91,31.87,31.9,101900.0,19.2006,19.2127,19.1886,19.2066,101900.0
2010-10-11 10:50:00,31.89,31.91,31.89,31.9,46900.0,19.2006,19.2127,19.2006,19.2066,46900.0
2010-10-11 11:00:00,31.9,31.94,31.9,31.94,52300.0,19.2066,19.2307,19.2066,19.2307,52300.0
2010-10-11 11:10:00,31.93,31.95,31.93,31.93,94300.0,19.2247,19.2368,19.2247,19.2247,94300.0
2010-10-11 11:20:00,31.93,31.97,31.93,31.96,68400.0,19.2247,19.2488,19.2247,19.2428,68400.0
2010-10-11 11:30:00,31.97,31.97,31.94,31.97,87600.0,19.2488,19.2488,19.2307,19.2488,87600.0
2010-10-11 11:40:00,31.97,31.97,31.95,31.95,35400.0,19.2488,19.2488,19.2368,19.2368,35400.0
2010-10-11 11:50:00,31.96,31.96,31.95,31.95,50500.0,19.2428,19.2428,19.2368,19.2368,50500.0
2010-10-11 12:00:00,31.95,31.96,31.94,31.94,18000.0,19.2368,19.2428,19.2307,19.2307,18000.0
2010-10-11 12:10:00,31.95,31.95,31.93,31.95,103300.0,19.2368,19.2368,19.2247,19.2368,103300.0
2010-10-11 12:20:00,31.94,31.95,31.92,31.93,119300.0,19.2307,19.2368,19.2187,19.2247,119300.0
2010-10-11 12:30:00,31.94,31.94,31.92,31.94,95200.0,19.2307,19.2307,19.2187,19.2307,95200.0
2010-10-11 12:40:00,31.94,31.95,31.93,31.95,27500.0,19.2307,19.2368,19.2247,19.2368,27500.0
2010-10-11 12:50:00,31.94,31.94,31.93,31.93,55100.0,19.2307,19.2307,19.2247,19.2247,55100.0
2010-10-11 13:00:00,31.94,31.94,31.93,31.93,17000.0,19.2307,19.2307,19.2247,19.2247,17000.0
2010-10-11 13:10:00,31.94,31.94,31.93,31.93,20700.0,19.2307,19.2307,19.2247,19.2247,20700.0
2010-10-11 13:20:00,31.94,31.94,31.93,31.93,31200.0,19.2307,19.2307,19.2247,19.2247,31200.0
2010-10-11 13:30:00,31.94,31.94,31.92,31.92,57200.0,19.2307,19.2307,19.2187,19.2187,57200.0
2010-10-11 13:40:00,31.93,31.93,31.91,31.91,45900.0,19.2247,19.2247,19.2127,19.2127,45900.0
2010-10-11 13:50:00,31.92,31.93,31.91,31.92,45000.0,19.2187,19.2247,19.2127,19.2187,45000.0
2010-10-11 14:00:00,31.93,31.93,31.91,31.92,87900.0,19.2247,19.2247,19.2127,19.2187,87900.0
2010-10-11 14:10:00,31.91,31.92,31.91,31.91,68400.0,19.2127,19.2187,19.2127,19.2127,68400.0
2010-10-11 14:20:00,31.92,31.93,31.91,31.92,30300.0,19.2187,19.2247,19.2127,19.2187,30300.0
2010-10-11 14:30:00,31.93,31.93,31.91,31.91,54800.0,19.2247,19.2247,19.2127,19.2127,54800.0
2010-10-11 14:40:00,31.92,31.92,31.9,31.9,61000.0,19.2187,19.2187,19.2066,19.2066,61000.0
2010-10-11 14:50:00,31.9,31.91,31.88,31.89,142300.0,19.2066,19.2127,19.1946,19.2006,142300.0
2010-10-11 15:00:00,31.89,31.9,31.88,31.88,25600.0,19.2006,19.2066,19.1946,19.1946,25600.0
2010-10-11 15:10:00,31.88,31.89,31.86,31.86,83700.0,19.1946,19.2006,19.1826,19.1826,83700.0
2010-10-11 15:20:00,31.86,31.86,31.83,31.83,237900.0,19.1826,19.1826,19.1645,19.1645,237900.0
2010-10-11 15:30:00,31.83,31.84,31.79,31.79,149100.0,19.1645,19.1705,19.1404,19.1404,149100.0
2010-10-11 15:40:00,31.79,31.81,31.76,31.81,182600.0,19.1404,19.1525,19.1224,19.1525,182600.0
2010-10-11 15:50:00,31.81,31.85,31.8,31.84,378000.0,19.1525,19.1765,19.1464,19.1705,378000.0
2010-10-12 09:30:00,31.94,31.94,31.74,31.77,109400.0,19.2307,19.2307,19.1103,19.1284,109400.0
2010-10-12 09:40:00,31.77,31.8,31.75,31.76,86200.0,19.1284,19.1464,19.1163,19.1224,86200.0
2010-10-12 09:50:00,31.75,31.77,31.73,31.73,103400.0,19.1163,19.1284,19.1043,19.1043,103400.0
2010-10-12 10:00:00,31.73,31.75,31.66,31.66,148900.0,19.1043,19.1163,19.0621,19.0621,148900.0
2010-10-12 10:10:00,31.66,31.69,31.64,31.67,67200.0,19.0621,19.0802,19.0501,19.0682,67200.0
2010-10-12 10:20:00,31.67,31.67,31.65,31.67,64800.0,19.0682,19.0682,19.0561,19.0682,64800.0
2010-10-12 10:30:00,31.67,31.7,31.66,31.66,27200.0,19.0682,19.0862,19.0621,19.0621,27200.0
2010-10-12 10:40:00,31.67,31.72,31.66,31.7,79100.0,19.0682,19.0983,19.0621,19.0862,79100.0
2010-10-12 10:50:00,31.7,31.71,31.66,31.66,60400.0,19.0862,19.0922,19.0621,19.0621,60400.0
2010-10-12 11:00:00,31.67,31.68,31.66,31.66,53500.0,19.0682,19.0742,19.0621,19.0621,53500.0
2010-10-12 11:10:00,31.66,31.69,31.66,31.68,57500.0,19.0621,19.0802,19.0621,19.0742,57500.0
2010-10-12 11:20:00,31.69,31.71,31.68,31.7,52700.0,19.0802,19.0922,19.0742,19.0862,52700.0
2010-10-12 11:30:00,31.7,31.71,31.68,31.68,49400.0,19.0862,19.0922,19.0742,19.0742,49400.0
2010-10-12 11:40:00,31.69,31.69,31.66,31.66,93100.0,19.0802,19.0802,19.0621,19.0621,93100.0
2010-10-12 11:50:00,31.66,31.66,31.65,31.65,44600.0,19.0621,19.0621,19.0561,19.0561,44600.0
2010-10-12 12:00:00,31.65,31.7,31.65,31.66,211200.0,19.0561,19.0862,19.0561,19.0621,211200.0
2010-10-12 12:10:00,31.67,31.67,31.65,31.66,36400.0,19.0682,19.0682,19.0561,19.0621,36400.0
2010-10-12 12:20:00,31.67,31.68,31.63,31.63,43900.0,19.0682,19.0742,19.0441,19.0441,43900.0
2010-10-12 12:30:00,31.64,31.64,31.61,31.61,20000.0,19.0501,19.0501,19.032,19.032,20000.0
2010-10-12 12:40:00,31.62,31.62,31.61,31.61,40900.0,19.0381,19.0381,19.032,19.032,40900.0
2010-10-12 12:50:00,31.61,31.62,31.6,31.6,24400.0,19.032,19.0381,19.026,19.026,24400.0
2010-10-12 13:00:00,31.61,31.62,31.6,31.61,46700.0,19.032,19.0381,19.026,19.032,46700.0
2010-10-12 13:10:00,31.61,31.62,31.6,31.61,17600.0,19.032,19.0381,19.026,19.032,17600.0
2010-10-12 13:20:00,31.6,31.61,31.6,31.6,66400.0,19.026,19.032,19.026,19.026,66400.0
2010-10-12 13:30:00,31.61,31.61,31.6,31.6,12300.0,19.032,19.032,19.026,19.026,12300.0
2010-10-12 13:40:00,31.6,31.62,31.6,31.61,30500.0,19.026,19.0381,19.026,19.032,30500.0
2010-10-12 13:50:00,31.61,31.62,31.6,31.6,45600.0,19.032,19.0381,19.026,19.026,45600.0
2010-10-12 14:00:00,31.6,31.65,31.58,31.64,163900.0,19.026,19.0561,19.014,19.0501,163900.0
2010-10-12 14:10:00,31.64,31.69,31.64,31.68,456900.0,19.0501,19.0802,19.0501,19.0742,456900.0
2010-10-12 14:20:00,31.68,31.68,31.65,31.65,44100.0,19.0742,19.0742,19.0561,19.0561,44100.0
2010-10-12 14:30:00,31.66,31.66,31.62,31.63,140700.0,19.0621,19.0621,19.0381,19.0441,140700.0
2010-10-12 14:40:00,31.64,31.7,31.63,31.67,78300.0,19.0501,19.0862,19.0441,19.0682,78300.0
2010-10-12 14:50:00,31.68,31.69,31.67,31.68,72800.0,19.0742,19.0802,19.0682,19.0742,72800.0
2010-10-12 15:00:00,31.68,31.68,31.64,31.66,63500.0,19.0742,19.0742,19.0501,19.0621,63500.0
2010-10-12 15:10:00,31.67,31.7,31.66,31.68,80600.0,19.0682,19.0862,19.0621,19.0742,80600.0
2010-10-12 15:20:00,31.68,31.79,31.68,31.78,135900.0,19.0742,19.1404,19.0742,19.1344,135900.0
2010-10-12 15:30:00,31.79,31.79,31.73,31.73,146000.0,19.1404,19.1404,19.1043,19.1043,146000.0
2010-10-12 15:40:00,31.73,31.78,31.73,31.78,130200.0,19.1043,19.1344,19.1043,19.1344,130200.0
2010-10-12 15:50:00,31.78,31.78,31.72,31.72,541100.0,19.1344,19.1344,19.0983,19.0983,541100.0
2010-10-13 09:30:00,31.99,31.99,31.75,31.78,43200.0,19.2608,19.2608,19.1163,19.1344,43200.0
2010-10-13 09:40:00,31.78,31.83,31.73,31.83,57700.0,19.1344,19.1645,19.1043,19.1645,57700.0
2010-10-13 09:50:00,31.82,31.84,31.78,31.81,79800.0,19.1585,19.1705,19.1344,19.1525,79800.0
2010-10-13 10:00:00,31.81,31.85,31.8,31.8,118500.0,19.1525,19.1765,19.1464,19.1464,118500.0
2010-10-13 10:10:00,31.8,31.83,31.75,31.76,94300.0,19.1464,19.1645,19.1163,19.1224,94300.0
2010-10-13 10:20:00,31.76,31.81,31.75,31.8,74800.0,19.1224,19.1525,19.1163,19.1464,74800.0
2010-10-13 10:30:00,31.8,31.85,31.79,31.85,95300.0,19.1464,19.1765,19.1404,19.1765,95300.0
2010-10-13 10:40:00,31.84,31.85,31.83,31.84,51300.0,19.1705,19.1765,19.1645,19.1705,51300.0
2010-10-13 10:50:00,31.84,31.86,31.82,31.85,88300.0,19.1705,19.1826,19.1585,19.1765,88300.0
2010-10-13 11:00:00,31.85,31.87,31.82,31.85,112600.0,19.1765,19.1886,19.1585,19.1765,112600.0
2010-10-13 11:10:00,31.85,31.87,31.84,31.85,135800.0,19.1765,19.1886,19.1705,19.1765,135800.0
2010-10-13 11:20:00,31.86,31.86,31.79,31.8,97000.0,19.1826,19.1826,19.1404,19.1464,97000.0
2010-10-13 11:30:00,31.8,31.81,31.78,31.78,54200.0,19.1464,19.1525,19.1344,19.1344,54200.0
2010-10-13 11:40:00,31.77,31.81,31.76,31.81,54300.0,19.1284,19.1525,19.1224,19.1525,54300.0
2010-10-13 11:50:00,31.81,31.82,31.8,31.81,24300.0,19.1525,19.1585,19.1464,19.1525,24300.0
2010-10-13 12:00:00,31.8,31.83,31.8,31.82,51000.0,19.1464,19.1645,19.1464,19.1585,51000.0
2010-10-13 12:10:00,31.82,31.86,31.81,31.84,85600.0,19.1585,19.1826,19.1525,19.1705,85600.0
2010-10-13 12:20:00,31.85,31.86,31.84,31.85,42500.0,19.1765,19.1826,19.1705,19.1765,42500.0
2010-10-13 12:30:00,31.85,31.87,31.84,31.86,26800.0,19.1765,19.1886,19.1705,19.1826,26800.0
2010-10-13 12:40:00,31.87,31.87,31.84,31.86,64900.0,19.1886,19.1886,19.1705,19.1826,64900.0
2010-10-13 12:50:00,31.87,31.88,31.86,31.86,108700.0,19.1886,19.1946,19.1826,19.1826,108700.0
2010-10-13 13:00:00,31.87,31.88,31.86,31.86,169600.0,19.1886,19.1946,19.1826,19.1826,169600.0
2010-10-13 13:10:00,31.85,31.87,31.85,31.86,171000.0,19.1765,19.1886,19.1765,19.1826,171000.0
2010-10-13 13:20:00,31.87,31.87,31.85,31.85,72700.0,19.1886,19.1886,19.1765,19.1765,72700.0
2010-10-13 13:30:00,31.86,31.88,31.85,31.87,107700.0,19.1826,19.1946,19.1765,19.1886,107700.0
2010-10-13 13:40:00,31.87,31.88,31.86,31.87,62200.0,19.1886,19.1946,19.1826,19.1886,62200.0
2010-10-13 13:50:00,31.87,31.88,31.85,31.85,9600.0,19.1886,19.1946,19.1765,19.1765,9600.0
2010-10-13 14:00:00,31.86,31.89,31.85,31.87,40500.0,19.1826,19.2006,19.1765,19.1886,40500.0
2010-10-13 14:10:00,31.88,31.91,31.87,31.9,89400.0,19.1946,19.2127,19.1886,19.2066,89400.0
2010-10-13 14:20:00,31.9,31.9,31.85,31.86,95500.0,19.2066,19.2066,19.1765,19.1826,95500.0
2010-10-13 14:30:00,31.85,31.88,31.85,31.87,80900.0,19.1765,19.1946,19.1765,19.1886,80900.0
2010-10-13 14:40:00,31.86,31.88,31.85,31.86,23200.0,19.1826,19.1946,19.1765,19.1826,23200.0
2010-10-13 14:50:00,31.85,31.86,31.84,31.85,39100.0,19.1765,19.1826,19.1705,19.1765,39100.0
2010-10-13 15:00:00,31.85,31.86,31.81,31.83,161400.0,19.1765,19.1826,19.1525,19.1645,161400.0
2010-10-13 15:10:00,31.84,31.84,31.81,31.83,148600.0,19.1705,19.1705,19.1525,19.1645,148600.0
2010-10-13 15:20:00,31.84,31.88,31.82,31.82,105300.0,19.1705,19.1946,19.1585,19.1585,105300.0
2010-10-13 15:30:00,31.82,31.87,31.82,31.84,97100.0,19.1585,19.1886,19.1585,19.1705,97100.0
2010-10-13 15:40:00,31.84,31.87,31.83,31.84,122500.0,19.1705,19.1886,19.1645,19.1705,122500.0
2010-10-13 15:50:00,31.84,31.86,31.81,31.83,750400.0,19.1705,19.1826,19.1525,19.1645,750400.0
2010-10-14 09:30:00,31.86,31.97,31.83,31.87,221300.0,19.1826,19.2488,19.1645,19.1886,221300.0
2010-10-14 09:40:00,31.88,31.97,31.86,31.9,170300.0,19.1946,19.2488,19.1826,19.2066,170300.0
2010-10-14 09:50:00,31.9,31.91,31.81,31.81,79000.0,19.2066,19.2127,19.1525,19.1525,79000.0
2010-10-14 10:00:00,31.82,31.89,31.81,31.86,108500.0,19.1585,19.2006,19.1525,19.1826,108500.0
2010-10-14 10:10:00,31.86,31.88,31.82,31.87,77200.0,19.1826,19.1946,19.1585,19.1886,77200.0
2010-10-14 10:20:00,31.88,31.91,31.86,31.9,45200.0,19.1946,19.2127,19.1826,19.2066,45200.0
2010-10-14 10:30:00,31.91,31.92,31.89,31.9,47000.0,19.2127,19.2187,19.2006,19.2066,47000.0
2010-10-14 10:40:00,31.89,31.92,31.87,31.9,67500.0,19.2006,19.2187,19.1886,19.2066,67500.0
2010-10-14 10:50:00,31.9,31.91,31.87,31.9,61100.0,19.2066,19.2127,19.1886,19.2066,61100.0
2010-10-14 11:00:00,31.9,31.9,31.86,31.87,38300.0,19.2066,19.2066,19.1826,19.1886,38300.0
2010-10-14 11:10:00,31.88,31.89,31.86,31.88,88500.0,19.1946,19.2006,19.1826,19.1946,88500.0
2010-10-14 11:20:00,31.87,31.89,31.84,31.86,39300.0,19.1886,19.2006,19.1705,19.1826,39300.0
2010-10-14 11:30:00,31.87,31.87,31.83,31.84,65000.0,19.1886,19.1886,19.1645,19.1705,65000.0
2010-10-14 11:40:00,31.84,31.85,31.79,31.79,131900.0,19.1705,19.1765,19.1404,19.1404,131900.0
2010-10-14 11:50:00,31.78,31.82,31.78,31.81,45200.0,19.1344,19.1585,19.1344,19.1525,45200.0
2010-10-14 12:00:00,31.82,31.85,31.82,31.85,44200.0,19.1585,19.1765,19.1585,19.1765,44200.0
2010-10-14 12:10:00,31.85,31.85,31.81,31.82,44700.0,19.1765,19.1765,19.1525,19.1585,44700.0
2010-10-14 12:20:00,31.81,31.82,31.79,31.8,73000.0,19.1525,19.1585,19.1404,19.1464,73000.0
2010-10-14 12:30:00,31.81,31.81,31.79,31.81,100400.0,19.1525,19.1525,19.1404,19.1525,100400.0
2010-10-14 12:40:00,31.81,31.81,31.79,31.79,22600.0,19.1525,19.1525,19.1404,19.1404,22600.0
2010-10-14 12:50:00,31.79,31.8,31.79,31.8,46300.0,19.1404,19.1464,19.1404,19.1464,46300.0
2010-10-14 13:00:00,31.8,31.8,31.75,31.78,138300.0,19.1464,19.1464,19.1163,19.1344,138300.0
2010-10-14 13:10:00,31.78,31.78,31.74,31.75,71100.0,19.1344,19.1344,19.1103,19.1163,71100.0
2010-10-14 13:20:00,31.75,31.76,31.74,31.75,52400.0,19.1163,19.1224,19.1103,19.1163,52400.0
2010-10-14 13:30:00,31.75,31.78,31.75,31.78,34800.0,19.1163,19.1344,19.1163,19.1344,34800.0
2010-10-14 13:40:00,31.78,31.79,31.76,31.78,36200.0,19.1344,19.1404,19.1224,19.1344,36200.0
2010-10-14 13:50:00,31.77,31.81,31.77,31.8,82900.0,19.1284,19.1525,19.1284,19.1464,82900.0
2010-10-14 14:00:00,31.8,31.81,31.77,31.78,18800.0,19.1464,19.1525,19.1284,19.1344,18800.0
2010-10-14 14:10:00,31.77,31.78,31.75,31.76,18500.0,19.1284,19.1344,19.1163,19.1224,18500.0
2010-10-14 14:20:00,31.76,31.77,31.73,31.74,97900.0,19.1224,19.1284,19.1043,19.1103,97900.0
2010-10-14 14:30:00,31.73,31.74,31.7,31.73,152100.0,19.1043,19.1103,19.0862,19.1043,152100.0
2010-10-14 14:40:00,31.73,31.74,31.69,31.7,93000.0,19.1043,19.1103,19.0802,19.0862,93000.0
2010-10-14 14:50:00,31.71,31.72,31.67,31.69,102800.0,19.0922,19.0983,19.0682,19.0802,102800.0
2010-10-14 15:00:00,31.69,31.72,31.66,31.71,91900.0,19.0802,19.0983,19.0621,19.0922,91900.0
2010-10-14 15:10:00,31.72,31.73,31.71,31.71,136100.0,19.0983,19.1043,19.0922,19.0922,136100.0
2010-10-14 15:20:00,31.71,31.76,31.71,31.72,128100.0,19.0922,19.1224,19.0922,19.0983,128100.0
2010-10-14 15:30:00,31.71,31.75,31.7,31.73,227500.0,19.0922,19.1163,19.0862,19.1043,227500.0
2010-10-14 15:40:00,31.72,31.75,31.72,31.74,156900.0,19.0983,19.1163,19.0983,19.1103,156900.0
2010-10-14 15:50:00,31.74,31.8,31.74,31.8,684900.0,19.1103,19.1464,19.1103,19.1464,684900.0
2010-10-15 09:30:00,31.99,31.99,31.9,31.97,140800.0,19.2608,19.2608,19.2066,19.2488,140800.0
2010-10-15 09:40:00,31.97,32.0,31.92,31.92,161800.0,19.2488,19.2669,19.2187,19.2187,161800.0
2010-10-15 09:50:00,31.92,31.97,31.89,31.89,107200.0,19.2187,19.2488,19.2006,19.2006,107200.0
2010-10-15 10:00:00,31.89,31.96,31.87,31.88,179400.0,19.2006,19.2428,19.1886,19.1946,179400.0
2010-10-15 10:10:00,31.89,31.9,31.8,31.81,204500.0,19.2006,19.2066,19.1464,19.1525,204500.0
2010-10-15 10:20:00,31.81,31.86,31.73,31.82,282400.0,19.1525,19.1826,19.1043,19.1585,282400.0
2010-10-15 10:30:00,31.81,31.9,31.78,31.86,120000.0,19.1525,19.2066,19.1344,19.1826,120000.0
2010-10-15 10:40:00,31.86,31.9,31.83,31.86,473900.0,19.1826,19.2066,19.1645,19.1826,473900.0
2010-10-15 10:50:00,31.86,31.91,31.83,31.86,93300.0,19.1826,19.2127,19.1645,19.1826,93300.0
2010-10-15 11:00:00,31.86,31.9,31.84,31.9,43300.0,19.1826,19.2066,19.1705,19.2066,43300.0
2010-10-15 11:10:00,31.91,31.91,31.81,31.81,121300.0,19.2127,19.2127,19.1525,19.1525,121300.0
2010-10-15 11:20:00,31.81,31.87,31.8,31.87,83800.0,19.1525,19.1886,19.1464,19.1886,83800.0
2010-10-15 11:30:00,31.87,31.9,31.85,31.87,140500.0,19.1886,19.2066,19.1765,19.1886,140500.0
2010-10-15 11:40:00,31.86,31.87,31.82,31.82,108200.0,19.1826,19.1886,19.1585,19.1585,108200.0
2010-10-15 11:50:00,31.82,31.82,31.75,31.76,153100.0,19.1585,19.1585,19.1163,19.1224,153100.0
2010-10-15 12:00:00,31.75,31.77,31.74,31.75,146100.0,19.1163,19.1284,19.1103,19.1163,146100.0
2010-10-15 12:10:00,31.74,31.81,31.74,31.81,49000.0,19.1103,19.1525,19.1103,19.1525,49000.0
2010-10-15 12:20:00,31.82,31.9,31.82,31.89,94400.0,19.1585,19.2066,19.1585,19.2006,94400.0
2010-10-15 12:30:00,31.89,31.93,31.89,31.91,100100.0,19.2006,19.2247,19.2006,19.2127,100100.0
2010-10-15 12:40:00,31.92,31.94,31.92,31.92,195600.0,19.2187,19.2307,19.2187,19.2187,195600.0
2010-10-15 12:50:00,31.93,31.93,31.89,31.89,46000.0,19.2247,19.2247,19.2006,19.2006,46000.0
2010-10-15 13:00:00,31.9,31.93,31.9,31.92,21900.0,19.2066,19.2247,19.2066,19.2187,21900.0
2010-10-15 13:10:00,31.92,31.93,31.87,31.87,11300.0,19.2187,19.2247,19.1886,19.1886,11300.0
2010-10-15 13:20:00,31.88,31.9,31.86,31.9,27700.0,19.1946,19.2066,19.1826,19.2066,27700.0
2010-10-15 13:30:00,31.9,31.93,31.9,31.91,205500.0,19.2066,19.2247,19.2066,19.2127,205500.0
2010-10-15 13:40:00,31.91,31.92,31.8,31.85,180400.0,19.2127,19.2187,19.1464,19.1765,180400.0
2010-10-15 13:50:00,31.85,31.89,31.81,31.81,113000.0,19.1765,19.2006,19.1525,19.1525,113000.0
2010-10-15 14:00:00,31.81,31.87,31.78,31.83,83500.0,19.1525,19.1886,19.1344,19.1645,83500.0
2010-10-15 14:10:00,31.84,31.9,31.83,31.89,93000.0,19.1705,19.2066,19.1645,19.2006,93000.0
2010-10-15 14:20:00,31.89,31.92,31.86,31.92,74000.0,19.2006,19.2187,19.1826,19.2187,74000.0
2010-10-15 14:30:00,31.92,31.94,31.91,31.94,116700.0,19.2187,19.2307,19.2127,19.2307,116700.0
2010-10-15 14:40:00,31.94,31.94,31.88,31.89,78200.0,19.2307,19.2307,19.1946,19.2006,78200.0
2010-10-15 14:50:00,31.89,31.91,31.87,31.91,125100.0,19.2006,19.2127,19.1886,19.2127,125100.0
2010-10-15 15:00:00,31.9,31.91,31.86,31.88,81300.0,19.2066,19.2127,19.1826,19.1946,81300.0
2010-10-15 15:10:00,31.88,31.92,31.86,31.89,156400.0,19.1946,19.2187,19.1826,19.2006,156400.0
2010-10-15 15:20:00,31.88,31.91,31.88,31.88,44700.0,19.1946,19.2127,19.1946,19.1946,44700.0
2010-10-15 15:30:00,31.88,31.9,31.85,31.89,142500.0,19.1946,19.2066,19.1765,19.2006,142500.0
2010-10-15 15:40:00,31.9,31.92,31.88,31.92,131300.0,19.2066,19.2187,19.1946,19.2187,131300.0
2010-10-15 15:50:00,31.92,31.93,31.87,31.89,788300.0,19.2187,19.2247,19.1886,19.2006,788300.0
2010-10-18 09:30:00,31.97,32.0,31.9,31.92,95300.0,19.2488,19.2669,19.2066,19.2187,95300.0
2010-10-18 09:40:00,31.92,32.01,31.91,32.01,99400.0,19.2187,19.2729,19.2127,19.2729,99400.0
2010-10-18 09:50:00,32.0,32.06,32.0,32.05,76300.0,19.2669,19.303,19.2669,19.297,76300.0
2010-10-18 10:00:00,32.05,32.09,32.03,32.09,99100.0,19.297,19.321,19.2849,19.321,99100.0
2010-10-18 10:10:00,32.09,32.14,32.09,32.12,87000.0,19.321,19.3511,19.321,19.3391,87000.0
2010-10-18 10:20:00,32.12,32.15,32.12,32.15,43500.0,19.3391,19.3572,19.3391,19.3572,43500.0
2010-10-18 10:30:00,32.15,32.15,32.13,32.15,43900.0,19.3572,19.3572,19.3451,19.3572,43900.0
2010-10-18 10:40:00,32.15,32.15,32.1,32.13,55600.0,19.3572,19.3572,19.3271,19.3451,55600.0
2010-10-18 10:50:00,32.13,32.15,32.11,32.14,83700.0,19.3451,19.3572,19.3331,19.3511,83700.0
2010-10-18 11:00:00,32.13,32.13,32.04,32.06,118500.0,19.3451,19.3451,19.2909,19.303,118500.0
2010-10-18 11:10:00,32.06,32.07,32.03,32.05,54700.0,19.303,19.309,19.2849,19.297,54700.0
2010-10-18 11:20:00,32.06,32.1,32.05,32.1,131800.0,19.303,19.3271,19.297,19.3271,131800.0
2010-10-18 11:30:00,32.1,32.1,32.06,32.07,99900.0,19.3271,19.3271,19.303,19.309,99900.0
2010-10-18 11:40:00,32.08,32.08,32.06,32.06,24100.0,19.315,19.315,19.303,19.303,24100.0
2010-10-18 11:50:00,32.07,32.09,32.05,32.07,122800.0,19.309,19.321,19.297,19.309,122800.0
2010-10-18 12:00:00,32.08,32.1,32.07,32.09,113800.0,19.315,19.3271,19.309,19.321,113800.0
2010-10-18 12:10:00,32.09,32.11,32.09,32.11,47100.0,19.321,19.3331,19.321,19.3331,47100.0
2010-10-18 12:20:00,32.11,32.12,32.11,32.12,34000.0,19.3331,19.3391,19.3331,19.3391,34000.0
2010-10-18 12:30:00,32.12,32.13,32.11,32.13,20300.0,19.3391,19.3451,19.3331,19.3451,20300.0
2010-10-18 12:40:00,32.13,32.14,32.12,32.14,19300.0,19.3451,19.3511,19.3391,19.3511,19300.0
2010-10-18 12:50:00,32.14,32.14,32.11,32.12,31900.0,19.3511,19.3511,19.3331,19.3391,31900.0
2010-10-18 13:00:00,32.11,32.12,32.1,32.12,51200.0,19.3331,19.3391,19.3271,19.3391,51200.0
2010-10-18 13:10:00,32.11,32.14,32.11,32.13,32300.0,19.3331,19.3511,19.3331,19.3451,32300.0
2010-10-18 13:20:00,32.14,32.14,32.12,32.12,39500.0,19.3511,19.3511,19.3391,19.3391,39500.0
2010-10-18 13:30:00,32.12,32.13,32.11,32.13,30000.0,19.3391,19.3451,19.3331,19.3451,30000.0
2010-10-18 13:40:00,32.13,32.13,32.1,32.11,30000.0,19.3451,19.3451,19.3271,19.3331,30000.0
2010-10-18 13:50:00,32.11,32.12,32.09,32.09,59300.0,19.3331,19.3391,19.321,19.321,59300.0
2010-10-18 14:00:00,32.1,32.11,32.09,32.1,37000.0,19.3271,19.3331,19.321,19.3271,37000.0
2010-10-18 14:10:00,32.11,32.13,32.1,32.12,28100.0,19.3331,19.3451,19.3271,19.3391,28100.0
2010-10-18 14:20:00,32.13,32.15,32.12,32.15,25200.0,19.3451,19.3572,19.3391,19.3572,25200.0
2010-10-18 14:30:00,32.15,32.15,32.12,32.12,32700.0,19.3572,19.3572,19.3391,19.3391,32700.0
2010-10-18 14:40:00,32.12,32.15,32.12,32.15,171200.0,19.3391,19.3572,19.3391,19.3572,171200.0
2010-10-18 14:50:00,32.15,32.15,32.13,32.15,69700.0,19.3572,19.3572,19.3451,19.3572,69700.0
2010-10-18 15:00:00,32.14,32.21,32.14,32.21,175000.0,19.3511,19.3933,19.3511,19.3933,175000.0
2010-10-18 15:10:00,32.21,32.21,32.18,32.19,124000.0,19.3933,19.3933,19.3752,19.3813,124000.0
2010-10-18 15:20:00,32.18,32.18,32.16,32.17,76900.0,19.3752,19.3752,19.3632,19.3692,76900.0
2010-10-18 15:30:00,32.17,32.21,32.17,32.19,125100.0,19.3692,19.3933,19.3692,19.3813,125100.0
2010-10-18 15:40:00,32.19,32.2,32.17,32.18,161700.0,19.3813,19.3873,19.3692,19.3752,161700.0
2010-10-18 15:50:00,32.18,32.19,32.15,32.15,807500.0,19.3752,19.3813,19.3572,19.3572,807500.0
2010-10-19 09:30:00,31.98,32.07,31.93,31.96,629100.0,19.2548,19.309,19.2247,19.2428,629100.0
2010-10-19 09:40:00,31.96,32.12,31.92,32.1,665200.0,19.2428,19.3391,19.2187,19.3271,665200.0
2010-10-19 09:50:00,32.1,32.15,32.09,32.13,743800.0,19.3271,19.3572,19.321,19.3451,743800.0
2010-10-19 10:00:00,32.13,32.16,32.09,32.12,306400.0,19.3451,19.3632,19.321,19.3391,306400.0
2010-10-19 10:10:00,32.12,32.17,32.11,32.16,114100.0,19.3391,19.3692,19.3331,19.3632,114100.0
2010-10-19 10:20:00,32.16,32.17,32.13,32.15,38600.0,19.3632,19.3692,19.3451,19.3572,38600.0
2010-10-19 10:30:00,32.15,32.19,32.12,32.13,86200.0,19.3572,19.3813,19.3391,19.3451,86200.0
2010-10-19 10:40:00,32.13,32.14,32.1,32.13,92500.0,19.3451,19.3511,19.3271,19.3451,92500.0
2010-10-19 10:50:00,32.12,32.13,32.05,32.05,179000.0,19.3391,19.3451,19.297,19.297,179000.0
2010-10-19 11:00:00,32.05,32.07,32.04,32.07,63900.0,19.297,19.309,19.2909,19.309,63900.0
2010-10-19 11:10:00,32.07,32.1,32.06,32.09,123700.0,19.309,19.3271,19.303,19.321,123700.0
2010-10-19 11:20:00,32.08,32.12,32.04,32.11,208000.0,19.315,19.3391,19.2909,19.3331,208000.0
2010-10-19 11:30:00,32.12,32.16,32.11,32.14,87200.0,19.3391,19.3632,19.3331,19.3511,87200.0
2010-10-19 11:40:00,32.14,32.19,32.13,32.17,74700.0,19.3511,19.3813,19.3451,19.3692,74700.0
2010-10-19 11:50:00,32.16,32.2,32.16,32.17,50400.0,19.3632,19.3873,19.3632,19.3692,50400.0
2010-10-19 12:00:00,32.17,32.19,32.16,32.17,92900.0,19.3692,19.3813,19.3632,19.3692,92900.0
2010-10-19 12:10:00,32.16,32.21,32.16,32.2,41700.0,19.3632,19.3933,19.3632,19.3873,41700.0
2010-10-19 12:20:00,32.2,32.2,32.16,32.16,36400.0,19.3873,19.3873,19.3632,19.3632,36400.0
2010-10-19 12:30:00,32.17,32.17,32.12,32.13,63600.0,19.3692,19.3692,19.3391,19.3451,63600.0
2010-10-19 12:40:00,32.14,32.17,32.13,32.17,40600.0,19.3511,19.3692,19.3451,19.3692,40600.0
2010-10-19 12:50:00,32.17,32.17,32.13,32.15,71300.0,19.3692,19.3692,19.3451,19.3572,71300.0
2010-10-19 13:00:00,32.16,32.17,32.14,32.14,45100.0,19.3632,19.3692,19.3511,19.3511,45100.0
2010-10-19 13:10:00,32.15,32.15,32.11,32.14,28300.0,19.3572,19.3572,19.3331,19.3511,28300.0
2010-10-19 13:20:00,32.14,32.15,32.11,32.12,25500.0,19.3511,19.3572,19.3331,19.3391,25500.0
2010-10-19 13:30:00,32.12,32.13,32.11,32.13,77800.0,19.3391,19.3451,19.3331,19.3451,77800.0
2010-10-19 13:40:00,32.13,32.14,32.1,32.13,56500.0,19.3451,19.3511,19.3271,19.3451,56500.0
2010-10-19 13:50:00,32.12,32.13,32.05,32.07,89300.0,19.3391,19.3451,19.297,19.309,89300.0
2010-10-19 14:00:00,32.06,32.07,31.95,31.97,192300.0,19.303,19.309,19.2368,19.2488,192300.0
2010-10-19 14:10:00,31.97,32.01,31.94,31.99,425400.0,19.2488,19.2729,19.2307,19.2608,425400.0
2010-10-19 14:20:00,31.98,31.98,31.9,31.94,199400.0,19.2548,19.2548,19.2066,19.2307,199400.0
2010-10-19 14:30:00,31.94,31.97,31.92,31.92,169800.0,19.2307,19.2488,19.2187,19.2187,169800.0
2010-10-19 14:40:00,31.93,31.96,31.91,31.94,149000.0,19.2247,19.2428,19.2127,19.2307,149000.0
2010-10-19 14:50:00,31.94,31.97,31.93,31.95,132300.0,19.2307,19.2488,19.2247,19.2368,132300.0
2010-10-19 15:00:00,31.95,31.97,31.9,31.9,121700.0,19.2368,19.2488,19.2066,19.2066,121700.0
2010-10-19 15:10:00,31.89,31.94,31.86,31.93,271900.0,19.2006,19.2307,19.1826,19.2247,271900.0
2010-10-19 15:20:00,31.92,31.94,31.86,31.87,397300.0,19.2187,19.2307,19.1826,19.1886,397300.0
2010-10-19 15:30:00,31.87,31.93,31.85,31.92,409200.0,19.1886,19.2247,19.1765,19.2187,409200.0
2010-10-19 15:40:00,31.92,31.97,31.91,31.94,580300.0,19.2187,19.2488,19.2127,19.2307,580300.0
2010-10-19 15:50:00,31.94,31.99,31.91,31.97,717500.0,19.2307,19.2608,19.2127,19.2488,717500.0
2010-10-20 09:30:00,32.05,32.15,32.04,32.11,109300.0,19.297,19.3572,19.2909,19.3331,109300.0
2010-10-20 09:40:00,32.12,32.25,32.12,32.24,179800.0,19.3391,19.4174,19.3391,19.4114,179800.0
2010-10-20 09:50:00,32.24,32.28,32.21,32.21,185900.0,19.4114,19.4354,19.3933,19.3933,185900.0
2010-10-20 10:00:00,32.21,32.21,32.16,32.21,77500.0,19.3933,19.3933,19.3632,19.3933,77500.0
2010-10-20 10:10:00,32.21,32.23,32.17,32.19,82500.0,19.3933,19.4053,19.3692,19.3813,82500.0
2010-10-20 10:20:00,32.18,32.22,32.15,32.2,66700.0,19.3752,19.3993,19.3572,19.3873,66700.0
2010-10-20 10:30:00,32.19,32.24,32.17,32.22,68700.0,19.3813,19.4114,19.3692,19.3993,68700.0
2010-10-20 10:40:00,32.23,32.3,32.23,32.3,95800.0,19.4053,19.4475,19.4053,19.4475,95800.0
2010-10-20 10:50:00,32.3,32.31,32.24,32.26,101900.0,19.4475,19.4535,19.4114,19.4234,101900.0
2010-10-20 11:00:00,32.25,32.3,32.24,32.3,32300.0,19.4174,19.4475,19.4114,19.4475,32300.0
2010-10-20 11:10:00,32.3,32.3,32.27,32.3,56400.0,19.4475,19.4475,19.4294,19.4475,56400.0
2010-10-20 11:20:00,32.3,32.32,32.28,32.31,36000.0,19.4475,19.4595,19.4354,19.4535,36000.0
2010-10-20 11:30:00,32.31,32.33,32.29,32.29,74000.0,19.4535,19.4655,19.4415,19.4415,74000.0
2010-10-20 11:40:00,32.29,32.33,32.29,32.32,16200.0,19.4415,19.4655,19.4415,19.4595,16200.0
2010-10-20 11:50:00,32.33,32.33,32.31,32.32,32900.0,19.4655,19.4655,19.4535,19.4595,32900.0
2010-10-20 12:00:00,32.32,32.37,32.32,32.37,108200.0,19.4595,19.4896,19.4595,19.4896,108200.0
2010-10-20 12:10:00,32.38,32.39,32.33,32.38,99900.0,19.4956,19.5017,19.4655,19.4956,99900.0
2010-10-20 12:20:00,32.39,32.4,32.37,32.38,37600.0,19.5017,19.5077,19.4896,19.4956,37600.0
2010-10-20 12:30:00,32.39,32.4,32.37,32.38,31300.0,19.5017,19.5077,19.4896,19.4956,31300.0
2010-10-20 12:40:00,32.38,32.39,32.37,32.37,45400.0,19.4956,19.5017,19.4896,19.4896,45400.0
2010-10-20 12:50:00,32.37,32.39,32.35,32.36,54400.0,19.4896,19.5017,19.4776,19.4836,54400.0
2010-10-20 13:00:00,32.35,32.36,32.34,32.35,29000.0,19.4776,19.4836,19.4716,19.4776,29000.0
2010-10-20 13:10:00,32.34,32.37,32.33,32.36,62600.0,19.4716,19.4896,19.4655,19.4836,62600.0
2010-10-20 13:20:00,32.36,32.37,32.32,32.32,49600.0,19.4836,19.4896,19.4595,19.4595,49600.0
2010-10-20 13:30:00,32.32,32.32,32.28,32.29,53300.0,19.4595,19.4595,19.4354,19.4415,53300.0
2010-10-20 13:40:00,32.29,32.29,32.25,32.26,16300.0,19.4415,19.4415,19.4174,19.4234,16300.0
2010-10-20 13:50:00,32.25,32.29,32.25,32.29,44800.0,19.4174,19.4415,19.4174,19.4415,44800.0
2010-10-20 14:00:00,32.29,32.31,32.23,32.23,58500.0,19.4415,19.4535,19.4053,19.4053,58500.0
2010-10-20 14:10:00,32.23,32.3,32.23,32.3,106800.0,19.4053,19.4475,19.4053,19.4475,106800.0
2010-10-20 14:20:00,32.29,32.31,32.25,32.26,91800.0,19.4415,19.4535,19.4174,19.4234,91800.0
2010-10-20 14:30:00,32.26,32.31,32.26,32.27,93000.0,19.4234,19.4535,19.4234,19.4294,93000.0
2010-10-20 14:40:00,32.27,32.28,32.25,32.25,85700.0,19.4294,19.4354,19.4174,19.4174,85700.0
2010-10-20 14:50:00,32.24,32.26,32.22,32.26,67200.0,19.4114,19.4234,19.3993,19.4234,67200.0
2010-10-20 15:00:00,32.26,32.26,32.22,32.26,147500.0,19.4234,19.4234,19.3993,19.4234,147500.0
2010-10-20 15:10:00,32.26,32.27,32.24,32.26,128100.0,19.4234,19.4294,19.4114,19.4234,128100.0
2010-10-20 15:20:00,32.27,32.29,32.27,32.29,118400.0,19.4294,19.4415,19.4294,19.4415,118400.0
2010-10-20 15:30:00,32.28,32.29,32.2,32.22,110000.0,19.4354,19.4415,19.3873,19.3993,110000.0
2010-10-20 15:40:00,32.22,32.28,32.21,32.28,227300.0,19.3993,19.4354,19.3933,19.4354,227300.0
2010-10-20 15:50:00,32.27,32.28,32.2,32.21,645400.0,19.4294,19.4354,19.3873,19.3933,645400.0
2010-10-21 09:30:00,32.3,32.37,32.23,32.27,159500.0,19.4475,19.4896,19.4053,19.4294,159500.0
2010-10-21 09:40:00,32.29,32.29,32.21,32.21,106300.0,19.4415,19.4415,19.3933,19.3933,106300.0
2010-10-21 09:50:00,32.22,32.26,32.18,32.24,202100.0,19.3993,19.4234,19.3752,19.4114,202100.0
2010-10-21 10:00:00,32.24,32.35,32.18,32.35,232300.0,19.4114,19.4776,19.3752,19.4776,232300.0
2010-10-21 10:10:00,32.35,32.36,32.3,32.34,241000.0,19.4776,19.4836,19.4475,19.4716,241000.0
2010-10-21 10:20:00,32.33,32.34,32.3,32.33,177000.0,19.4655,19.4716,19.4475,19.4655,177000.0
2010-10-21 10:30:00,32.33,32.36,32.3,32.36,79700.0,19.4655,19.4836,19.4475,19.4836,79700.0
2010-10-21 10:40:00,32.36,32.38,32.35,32.38,48800.0,19.4836,19.4956,19.4776,19.4956,48800.0
2010-10-21 10:50:00,32.38,32.39,32.33,32.35,126900.0,19.4956,19.5017,19.4655,19.4776,126900.0
2010-10-21 11:00:00,32.35,32.36,32.32,32.33,67400.0,19.4776,19.4836,19.4595,19.4655,67400.0
2010-10-21 11:10:00,32.32,32.32,32.26,32.27,99000.0,19.4595,19.4595,19.4234,19.4294,99000.0
2010-10-21 11:20:00,32.28,32.29,32.21,32.26,151200.0,19.4354,19.4415,19.3933,19.4234,151200.0
2010-10-21 11:30:00,32.26,32.27,32.19,32.2,122100.0,19.4234,19.4294,19.3813,19.3873,122100.0
2010-10-21 11:40:00,32.19,32.2,32.17,32.18,110500.0,19.3813,19.3873,19.3692,19.3752,110500.0
2010-10-21 11:50:00,32.19,32.21,32.16,32.21,57800.0,19.3813,19.3933,19.3632,19.3933,57800.0
2010-10-21 12:00:00,32.21,32.22,32.2,32.21,99700.0,19.3933,19.3993,19.3873,19.3933,99700.0
2010-10-21 12:10:00,32.22,32.24,32.17,32.22,329500.0,19.3993,19.4114,19.3692,19.3993,329500.0
2010-10-21 12:20:00,32.21,32.21,32.19,32.2,138400.0,19.3933,19.3933,19.3813,19.3873,138400.0
2010-10-21 12:30:00,32.21,32.21,32.15,32.16,134300.0,19.3933,19.3933,19.3572,19.3632,134300.0
2010-10-21 12:40:00,32.15,32.17,32.11,32.13,80200.0,19.3572,19.3692,19.3331,19.3451,80200.0
2010-10-21 12:50:00,32.12,32.13,32.09,32.12,40500.0,19.3391,19.3451,19.321,19.3391,40500.0
2010-10-21 13:00:00,32.12,32.15,32.12,32.13,54500.0,19.3391,19.3572,19.3391,19.3451,54500.0
2010-10-21 13:10:00,32.14,32.14,32.12,32.12,89800.0,19.3511,19.3511,19.3391,19.3391,89800.0
2010-10-21 13:20:00,32.12,32.14,32.09,32.14,54300.0,19.3391,19.3511,19.321,19.3511,54300.0
2010-10-21 13:30:00,32.14,32.14,32.07,32.08,61600.0,19.3511,19.3511,19.309,19.315,61600.0
2010-10-21 13:40:00,32.08,32.1,32.03,32.05,85200.0,19.315,19.3271,19.2849,19.297,85200.0
2010-10-21 13:50:00,32.04,32.04,31.95,31.96,158000.0,19.2909,19.2909,19.2368,19.2428,158000.0
2010-10-21 14:00:00,31.95,32.18,31.93,31.95,434800.0,19.2368,19.3752,19.2247,19.2368,434800.0
2010-10-21 14:10:00,31.94,31.95,31.91,31.93,45200.0,19.2307,19.2368,19.2127,19.2247,45200.0
2010-10-21 14:20:00,31.93,31.94,31.9,31.92,111400.0,19.2247,19.2307,19.2066,19.2187,111400.0
2010-10-21 14:30:00,31.92,31.95,31.92,31.93,197400.0,19.2187,19.2368,19.2187,19.2247,197400.0
2010-10-21 14:40:00,31.93,31.96,31.93,31.95,61200.0,19.2247,19.2428,19.2247,19.2368,61200.0
2010-10-21 14:50:00,31.95,32.0,31.94,31.98,106300.0,19.2368,19.2669,19.2307,19.2548,106300.0
2010-10-21 15:00:00,31.99,32.0,31.97,31.97,137600.0,19.2608,19.2669,19.2488,19.2488,137600.0
2010-10-21 15:10:00,31.98,32.07,31.97,32.05,248900.0,19.2548,19.309,19.2488,19.297,248900.0
2010-10-21 15:20:00,32.05,32.07,32.03,32.04,83100.0,19.297,19.309,19.2849,19.2909,83100.0
2010-10-21 15:30:00,32.05,32.06,32.02,32.04,157400.0,19.297,19.303,19.2789,19.2909,157400.0
2010-10-21 15:40:00,32.04,32.07,32.0,32.03,239000.0,19.2909,19.309,19.2669,19.2849,239000.0
2010-10-21 15:50:00,32.03,32.08,32.0,32.08,643500.0,19.2849,19.315,19.2669,19.315,643500.0
2010-10-22 09:30:00,32.1,32.13,32.03,32.04,210400.0,19.3271,19.3451,19.2849,19.2909,210400.0
2010-10-22 09:40:00,32.05,32.05,31.96,31.98,171800.0,19.297,19.297,19.2428,19.2548,171800.0
2010-10-22 09:50:00,31.97,32.02,31.96,31.96,89800.0,19.2488,19.2789,19.2428,19.2428,89800.0
2010-10-22 10:00:00,31.96,32.03,31.94,32.03,190200.0,19.2428,19.2849,19.2307,19.2849,190200.0
2010-10-22 10:10:00,32.03,32.06,32.02,32.04,236100.0,19.2849,19.303,19.2789,19.2909,236100.0
2010-10-22 10:20:00,32.05,32.07,32.03,32.07,204400.0,19.297,19.309,19.2849,19.309,204400.0
2010-10-22 10:30:00,32.07,32.07,31.97,31.99,158000.0,19.309,19.309,19.2488,19.2608,158000.0
2010-10-22 10:40:00,31.99,31.99,31.87,31.89,92600.0,19.2608,19.2608,19.1886,19.2006,92600.0
2010-10-22 10:50:00,31.89,31.93,31.87,31.9,78800.0,19.2006,19.2247,19.1886,19.2066,78800.0
2010-10-22 11:00:00,31.9,31.9,31.85,31.86,54300.0,19.2066,19.2066,19.1765,19.1826,54300.0
2010-10-22 11:10:00,31.86,31.86,31.79,31.81,169200.0,19.1826,19.1826,19.1404,19.1525,169200.0
2010-10-22 11:20:00,31.8,31.81,31.75,31.76,122000.0,19.1464,19.1525,19.1163,19.1224,122000.0
2010-10-22 11:30:00,31.77,31.79,31.76,31.76,198600.0,19.1284,19.1404,19.1224,19.1224,198600.0
2010-10-22 11:40:00,31.77,31.82,31.76,31.78,64800.0,19.1284,19.1585,19.1224,19.1344,64800.0
2010-10-22 11:50:00,31.78,31.79,31.75,31.76,31300.0,19.1344,19.1404,19.1163,19.1224,31300.0
2010-10-22 12:00:00,31.76,31.78,31.75,31.77,44300.0,19.1224,19.1344,19.1163,19.1284,44300.0
2010-10-22 12:10:00,31.78,31.79,31.77,31.79,64000.0,19.1344,19.1404,19.1284,19.1404,64000.0
2010-10-22 12:20:00,31.79,31.8,31.78,31.8,8700.0,19.1404,19.1464,19.1344,19.1464,8700.0
2010-10-22 12:30:00,31.8,31.82,31.79,31.82,86400.0,19.1464,19.1585,19.1404,19.1585,86400.0
2010-10-22 12:40:00,31.82,31.84,31.82,31.84,80200.0,19.1585,19.1705,19.1585,19.1705,80200.0
2010-10-22 12:50:00,31.84,31.84,31.8,31.84,23400.0,19.1705,19.1705,19.1464,19.1705,23400.0
2010-10-22 13:00:00,31.84,31.84,31.8,31.82,22800.0,19.1705,19.1705,19.1464,19.1585,22800.0
2010-10-22 13:10:00,31.82,31.83,31.81,31.82,42700.0,19.1585,19.1645,19.1525,19.1585,42700.0
2010-10-22 13:20:00,31.82,31.83,31.81,31.81,24300.0,19.1585,19.1645,19.1525,19.1525,24300.0
2010-10-22 13:30:00,31.81,31.82,31.81,31.82,12100.0,19.1525,19.1585,19.1525,19.1585,12100.0
2010-10-22 13:40:00,31.82,31.82,31.81,31.82,13700.0,19.1585,19.1585,19.1525,19.1585,13700.0
2010-10-22 13:50:00,31.81,31.82,31.8,31.8,39200.0,19.1525,19.1585,19.1464,19.1464,39200.0
2010-10-22 14:00:00,31.8,31.82,31.79,31.82,28100.0,19.1464,19.1585,19.1404,19.1585,28100.0
2010-10-22 14:10:00,31.82,31.85,31.81,31.84,19700.0,19.1585,19.1765,19.1525,19.1705,19700.0
2010-10-22 14:20:00,31.85,31.86,31.83,31.85,41700.0,19.1765,19.1826,19.1645,19.1765,41700.0
2010-10-22 14:30:00,31.85,31.85,31.83,31.84,15300.0,19.1765,19.1765,19.1645,19.1705,15300.0
2010-10-22 14:40:00,31.84,31.84,31.82,31.83,75900.0,19.1705,19.1705,19.1585,19.1645,75900.0
2010-10-22 14:50:00,31.83,31.83,31.81,31.82,53100.0,19.1645,19.1645,19.1525,19.1585,53100.0
2010-10-22 15:00:00,31.82,31.84,31.81,31.83,35400.0,19.1585,19.1705,19.1525,19.1645,35400.0
2010-10-22 15:10:00,31.83,31.83,31.8,31.81,99100.0,19.1645,19.1645,19.1464,19.1525,99100.0
2010-10-22 15:20:00,31.81,31.83,31.8,31.83,132800.0,19.1525,19.1645,19.1464,19.1645,132800.0
2010-10-22 15:30:00,31.83,31.84,31.82,31.83,119400.0,19.1645,19.1705,19.1585,19.1645,119400.0
2010-10-22 15:40:00,31.83,31.86,31.82,31.85,205900.0,19.1645,19.1826,19.1585,19.1765,205900.0
2010-10-22 15:50:00,31.85,31.89,31.84,31.89,851900.0,19.1765,19.2006,19.1705,19.2006,851900.0
2010-10-25 09:30:00,32.08,32.08,31.98,32.02,277900.0,19.315,19.315,19.2548,19.2789,277900.0
2010-10-25 09:40:00,32.02,32.05,32.01,32.04,135000.0,19.2789,19.297,19.2729,19.2909,135000.0
2010-10-25 09:50:00,32.04,32.05,31.99,32.0,96400.0,19.2909,19.297,19.2608,19.2669,96400.0
2010-10-25 10:00:00,32.03,32.06,32.0,32.01,154900.0,19.2849,19.303,19.2669,19.2729,154900.0
2010-10-25 10:10:00,32.02,32.03,31.98,32.0,242800.0,19.2789,19.2849,19.2548,19.2669,242800.0
2010-10-25 10:20:00,32.0,32.03,31.96,32.0,103000.0,19.2669,19.2849,19.2428,19.2669,103000.0
2010-10-25 10:30:00,32.01,32.02,31.86,31.94,216800.0,19.2729,19.2789,19.1826,19.2307,216800.0
2010-10-25 10:40:00,31.94,31.94,31.85,31.92,206900.0,19.2307,19.2307,19.1765,19.2187,206900.0
2010-10-25 10:50:00,31.93,31.93,31.87,31.88,87900.0,19.2247,19.2247,19.1886,19.1946,87900.0
2010-10-25 11:00:00,31.88,31.9,31.85,31.9,151900.0,19.1946,19.2066,19.1765,19.2066,151900.0
2010-10-25 11:10:00,31.9,31.92,31.88,31.89,80800.0,19.2066,19.2187,19.1946,19.2006,80800.0
2010-10-25 11:20:00,31.89,31.92,31.89,31.9,33300.0,19.2006,19.2187,19.2006,19.2066,33300.0
2010-10-25 11:30:00,31.9,31.91,31.88,31.88,33900.0,19.2066,19.2127,19.1946,19.1946,33900.0
2010-10-25 11:40:00,31.88,31.88,31.83,31.85,75700.0,19.1946,19.1946,19.1645,19.1765,75700.0
2010-10-25 11:50:00,31.85,31.85,31.82,31.83,25900.0,19.1765,19.1765,19.1585,19.1645,25900.0
2010-10-25 12:00:00,31.83,31.83,31.81,31.83,44700.0,19.1645,19.1645,19.1525,19.1645,44700.0
2010-10-25 12:10:00,31.83,31.87,31.83,31.84,151400.0,19.1645,19.1886,19.1645,19.1705,151400.0
2010-10-25 12:20:00,31.83,31.83,31.78,31.82,181800.0,19.1645,19.1645,19.1344,19.1585,181800.0
2010-10-25 12:30:00,31.82,31.83,31.81,31.82,41800.0,19.1585,19.1645,19.1525,19.1585,41800.0
2010-10-25 12:40:00,31.81,31.85,31.81,31.83,100600.0,19.1525,19.1765,19.1525,19.1645,100600.0
2010-10-25 12:50:00,31.82,31.85,31.81,31.82,205600.0,19.1585,19.1765,19.1525,19.1585,205600.0
2010-10-25 13:00:00,31.82,31.85,31.8,31.85,34100.0,19.1585,19.1765,19.1464,19.1765,34100.0
2010-10-25 13:10:00,31.85,31.85,31.81,31.82,75100.0,19.1765,19.1765,19.1525,19.1585,75100.0
2010-10-25 13:20:00,31.83,31.87,31.83,31.86,92000.0,19.1645,19.1886,19.1645,19.1826,92000.0
2010-10-25 13:30:00,31.86,31.87,31.81,31.81,55400.0,19.1826,19.1886,19.1525,19.1525,55400.0
2010-10-25 13:40:00,31.81,31.83,31.81,31.83,169700.0,19.1525,19.1645,19.1525,19.1645,169700.0
2010-10-25 13:50:00,31.83,31.83,31.81,31.81,35000.0,19.1645,19.1645,19.1525,19.1525,35000.0
2010-10-25 14:00:00,31.81,31.83,31.81,31.83,189200.0,19.1525,19.1645,19.1525,19.1645,189200.0
2010-10-25 14:10:00,31.83,31.84,31.81,31.81,52700.0,19.1645,19.1705,19.1525,19.1525,52700.0
2010-10-25 14:20:00,31.81,31.84,31.81,31.83,90900.0,19.1525,19.1705,19.1525,19.1645,90900.0
2010-10-25 14:30:00,31.82,31.86,31.79,31.81,114600.0,19.1585,19.1826,19.1404,19.1525,114600.0
2010-10-25 14:40:00,31.82,31.82,31.78,31.78,59000.0,19.1585,19.1585,19.1344,19.1344,59000.0
2010-10-25 14:50:00,31.78,31.83,31.78,31.81,138900.0,19.1344,19.1645,19.1344,19.1525,138900.0
2010-10-25 15:00:00,31.81,31.84,31.81,31.84,81600.0,19.1525,19.1705,19.1525,19.1705,81600.0
2010-10-25 15:10:00,31.84,31.85,31.82,31.85,74100.0,19.1705,19.1765,19.1585,19.1765,74100.0
2010-10-25 15:20:00,31.85,31.88,31.83,31.87,291900.0,19.1765,19.1946,19.1645,19.1886,291900.0
2010-10-25 15:30:00,31.87,31.87,31.8,31.8,57400.0,19.1886,19.1886,19.1464,19.1464,57400.0
2010-10-25 15:40:00,31.8,31.83,31.73,31.76,223300.0,19.1464,19.1645,19.1043,19.1224,223300.0
2010-10-25 15:50:00,31.76,31.8,31.74,31.8,624800.0,19.1224,19.1464,19.1103,19.1464,624800.0
2010-10-26 09:30:00,31.71,31.71,31.62,31.63,305700.0,19.0922,19.0922,19.0381,19.0441,305700.0
2010-10-26 09:40:00,31.62,31.64,31.58,31.62,298600.0,19.0381,19.0501,19.014,19.0381,298600.0
2010-10-26 09:50:00,31.62,31.62,31.57,31.6,90900.0,19.0381,19.0381,19.008,19.026,90900.0
2010-10-26 10:00:00,31.61,31.69,31.6,31.66,177300.0,19.032,19.0802,19.026,19.0621,177300.0
2010-10-26 10:10:00,31.67,31.75,31.67,31.74,99000.0,19.0682,19.1163,19.0682,19.1103,99000.0
2010-10-26 10:20:00,31.74,31.76,31.68,31.72,81800.0,19.1103,19.1224,19.0742,19.0983,81800.0
2010-10-26 10:30:00,31.73,31.73,31.67,31.68,42800.0,19.1043,19.1043,19.0682,19.0742,42800.0
2010-10-26 10:40:00,31.68,31.68,31.64,31.65,38400.0,19.0742,19.0742,19.0501,19.0561,38400.0
2010-10-26 10:50:00,31.65,31.69,31.64,31.69,48800.0,19.0561,19.0802,19.0501,19.0802,48800.0
2010-10-26 11:00:00,31.69,31.7,31.62,31.63,257200.0,19.0802,19.0862,19.0381,19.0441,257200.0
2010-10-26 11:10:00,31.63,31.66,31.62,31.66,59200.0,19.0441,19.0621,19.0381,19.0621,59200.0
2010-10-26 11:20:00,31.67,31.74,31.67,31.72,330500.0,19.0682,19.1103,19.0682,19.0983,330500.0
2010-10-26 11:30:00,31.71,31.74,31.69,31.74,72700.0,19.0922,19.1103,19.0802,19.1103,72700.0
2010-10-26 11:40:00,31.73,31.74,31.72,31.73,39700.0,19.1043,19.1103,19.0983,19.1043,39700.0
2010-10-26 11:50:00,31.74,31.76,31.73,31.76,20700.0,19.1103,19.1224,19.1043,19.1224,20700.0
2010-10-26 12:00:00,31.76,31.77,31.72,31.72,65900.0,19.1224,19.1284,19.0983,19.0983,65900.0
2010-10-26 12:10:00,31.73,31.74,31.72,31.73,43700.0,19.1043,19.1103,19.0983,19.1043,43700.0
2010-10-26 12:20:00,31.73,31.74,31.73,31.73,23500.0,19.1043,19.1103,19.1043,19.1043,23500.0
2010-10-26 12:30:00,31.74,31.74,31.72,31.72,47800.0,19.1103,19.1103,19.0983,19.0983,47800.0
2010-10-26 12:40:00,31.72,31.73,31.7,31.7,22800.0,19.0983,19.1043,19.0862,19.0862,22800.0
2010-10-26 12:50:00,31.71,31.71,31.69,31.69,89900.0,19.0922,19.0922,19.0802,19.0802,89900.0
2010-10-26 13:00:00,31.69,31.71,31.69,31.7,41300.0,19.0802,19.0922,19.0802,19.0862,41300.0
2010-10-26 13:10:00,31.71,31.75,31.71,31.72,56000.0,19.0922,19.1163,19.0922,19.0983,56000.0
2010-10-26 13:20:00,31.73,31.73,31.7,31.7,70200.0,19.1043,19.1043,19.0862,19.0862,70200.0
2010-10-26 13:30:00,31.7,31.7,31.68,31.68,42400.0,19.0862,19.0862,19.0742,19.0742,42400.0
2010-10-26 13:40:00,31.68,31.71,31.68,31.7,26100.0,19.0742,19.0922,19.0742,19.0862,26100.0
2010-10-26 13:50:00,31.7,31.71,31.68,31.68,41400.0,19.0862,19.0922,19.0742,19.0742,41400.0
2010-10-26 14:00:00,31.68,31.7,31.65,31.65,138100.0,19.0742,19.0862,19.0561,19.0561,138100.0
2010-10-26 14:10:00,31.65,31.66,31.64,31.66,44100.0,19.0561,19.0621,19.0501,19.0621,44100.0
2010-10-26 14:20:00,31.66,31.67,31.65,31.66,32400.0,19.0621,19.0682,19.0561,19.0621,32400.0
2010-10-26 14:30:00,31.66,31.67,31.64,31.66,53600.0,19.0621,19.0682,19.0501,19.0621,53600.0
2010-10-26 14:40:00,31.66,31.68,31.65,31.67,44700.0,19.0621,19.0742,19.0561,19.0682,44700.0
2010-10-26 14:50:00,31.67,31.69,31.66,31.69,34800.0,19.0682,19.0802,19.0621,19.0802,34800.0
2010-10-26 15:00:00,31.69,31.71,31.67,31.71,56200.0,19.0802,19.0922,19.0682,19.0922,56200.0
2010-10-26 15:10:00,31.71,31.72,31.69,31.72,39100.0,19.0922,19.0983,19.0802,19.0983,39100.0
2010-10-26 15:20:00,31.72,31.74,31.7,31.7,40500.0,19.0983,19.1103,19.0862,19.0862,40500.0
2010-10-26 15:30:00,31.7,31.7,31.68,31.7,63600.0,19.0862,19.0862,19.0742,19.0862,63600.0
2010-10-26 15:40:00,31.69,31.7,31.67,31.7,167100.0,19.0802,19.0862,19.0682,19.0862,167100.0
2010-10-26 15:50:00,31.7,31.73,31.69,31.73,462200.0,19.0862,19.1043,19.0802,19.1043,462200.0
2010-10-27 09:30:00,31.56,31.56,31.41,31.47,429400.0,19.0019,19.0019,18.9116,18.9477,429400.0
2010-10-27 09:40:00,31.47,31.49,31.44,31.46,167300.0,18.9477,18.9598,18.9297,18.9417,167300.0
2010-10-27 09:50:00,31.46,31.46,31.38,31.39,256800.0,18.9417,18.9417,18.8936,18.8996,256800.0
2010-10-27 10:00:00,31.39,31.42,31.34,31.36,288800.0,18.8996,18.9176,18.8695,18.8815,288800.0
2010-10-27 10:10:00,31.37,31.43,31.36,31.38,373500.0,18.8875,18.9237,18.8815,18.8936,373500.0
2010-10-27 10:20:00,31.38,31.39,31.31,31.31,137900.0,18.8936,18.8996,18.8514,18.8514,137900.0
2010-10-27 10:30:00,31.32,31.34,31.29,31.32,113000.0,18.8574,18.8695,18.8394,18.8574,113000.0
2010-10-27 10:40:00,31.33,31.35,31.29,31.3,129300.0,18.8635,18.8755,18.8394,18.8454,129300.0
2010-10-27 10:50:00,31.29,31.31,31.28,31.28,164200.0,18.8394,18.8514,18.8334,18.8334,164200.0
2010-10-27 11:00:00,31.28,31.29,31.26,31.28,83900.0,18.8334,18.8394,18.8213,18.8334,83900.0
2010-10-27 11:10:00,31.28,31.32,31.26,31.32,43300.0,18.8334,18.8574,18.8213,18.8574,43300.0
2010-10-27 11:20:00,31.31,31.32,31.3,31.32,29700.0,18.8514,18.8574,18.8454,18.8574,29700.0
2010-10-27 11:30:00,31.33,31.38,31.31,31.37,152300.0,18.8635,18.8936,18.8514,18.8875,152300.0
2010-10-27 11:40:00,31.37,31.38,31.36,31.37,52400.0,18.8875,18.8936,18.8815,18.8875,52400.0
2010-10-27 11:50:00,31.37,31.38,31.35,31.36,81800.0,18.8875,18.8936,18.8755,18.8815,81800.0
2010-10-27 12:00:00,31.36,31.37,31.32,31.32,71200.0,18.8815,18.8875,18.8574,18.8574,71200.0
2010-10-27 12:10:00,31.33,31.35,31.33,31.34,74200.0,18.8635,18.8755,18.8635,18.8695,74200.0
2010-10-27 12:20:00,31.34,31.35,31.32,31.32,81000.0,18.8695,18.8755,18.8574,18.8574,81000.0
2010-10-27 12:30:00,31.31,31.32,31.31,31.31,54700.0,18.8514,18.8574,18.8514,18.8514,54700.0
2010-10-27 12:40:00,31.32,31.32,31.29,31.3,88300.0,18.8574,18.8574,18.8394,18.8454,88300.0
2010-10-27 12:50:00,31.29,31.3,31.28,31.29,82900.0,18.8394,18.8454,18.8334,18.8394,82900.0
2010-10-27 13:00:00,31.29,31.33,31.29,31.33,102500.0,18.8394,18.8635,18.8394,18.8635,102500.0
2010-10-27 13:10:00,31.33,31.33,31.25,31.25,75800.0,18.8635,18.8635,18.8153,18.8153,75800.0
2010-10-27 13:20:00,31.25,31.32,31.25,31.32,70400.0,18.8153,18.8574,18.8153,18.8574,70400.0
2010-10-27 13:30:00,31.32,31.35,31.31,31.32,341900.0,18.8574,18.8755,18.8514,18.8574,341900.0
2010-10-27 13:40:00,31.31,31.34,31.29,31.33,48800.0,18.8514,18.8695,18.8394,18.8635,48800.0
2010-10-27 13:50:00,31.34,31.36,31.32,31.36,41700.0,18.8695,18.8815,18.8574,18.8815,41700.0
2010-10-27 14:00:00,31.35,31.41,31.35,31.41,155400.0,18.8755,18.9116,18.8755,18.9116,155400.0
2010-10-27 14:10:00,31.41,31.42,31.4,31.41,171800.0,18.9116,18.9176,18.9056,18.9116,171800.0
2010-10-27 14:20:00,31.4,31.41,31.38,31.4,29700.0,18.9056,18.9116,18.8936,18.9056,29700.0
2010-10-27 14:30:00,31.39,31.43,31.38,31.43,70300.0,18.8996,18.9237,18.8936,18.9237,70300.0
2010-10-27 14:40:00,31.43,31.47,31.43,31.43,94600.0,18.9237,18.9477,18.9237,18.9237,94600.0
2010-10-27 14:50:00,31.44,31.46,31.42,31.42,119700.0,18.9297,18.9417,18.9176,18.9176,119700.0
2010-10-27 15:00:00,31.42,31.45,31.42,31.44,151900.0,18.9176,18.9357,18.9176,18.9297,151900.0
2010-10-27 15:10:00,31.43,31.44,31.42,31.44,73700.0,18.9237,18.9297,18.9176,18.9297,73700.0
2010-10-27 15:20:00,31.43,31.5,31.43,31.49,78300.0,18.9237,18.9658,18.9237,18.9598,78300.0
2010-10-27 15:30:00,31.49,31.52,31.49,31.5,81900.0,18.9598,18.9779,18.9598,18.9658,81900.0
2010-10-27 15:40:00,31.5,31.55,31.5,31.55,227100.0,18.9658,18.9959,18.9658,18.9959,227100.0
2010-10-27 15:50:00,31.55,31.61,31.54,31.57,912200.0,18.9959,19.032,18.9899,19.008,912200.0
2010-10-28 09:30:00,31.73,31.77,31.7,31.72,164100.0,19.1043,19.1284,19.0862,19.0983,164100.0
2010-10-28 09:40:00,31.71,31.74,31.7,31.72,67000.0,19.0922,19.1103,19.0862,19.0983,67000.0
2010-10-28 09:50:00,31.71,31.75,31.71,31.73,76800.0,19.0922,19.1163,19.0922,19.1043,76800.0
2010-10-28 10:00:00,31.74,31.78,31.74,31.74,157400.0,19.1103,19.1344,19.1103,19.1103,157400.0
2010-10-28 10:10:00,31.74,31.74,31.68,31.68,99800.0,19.1103,19.1103,19.0742,19.0742,99800.0
2010-10-28 10:20:00,31.68,31.68,31.61,31.61,182000.0,19.0742,19.0742,19.032,19.032,182000.0
2010-10-28 10:30:00,31.61,31.66,31.6,31.64,197000.0,19.032,19.0621,19.026,19.0501,197000.0
2010-10-28 10:40:00,31.64,31.65,31.62,31.64,108700.0,19.0501,19.0561,19.0381,19.0501,108700.0
2010-10-28 10:50:00,31.64,31.66,31.63,31.66,38100.0,19.0501,19.0621,19.0441,19.0621,38100.0
2010-10-28 11:00:00,31.66,31.66,31.63,31.63,84700.0,19.0621,19.0621,19.0441,19.0441,84700.0
2010-10-28 11:10:00,31.64,31.65,31.61,31.61,63800.0,19.0501,19.0561,19.032,19.032,63800.0
2010-10-28 11:20:00,31.61,31.61,31.59,31.61,45700.0,19.032,19.032,19.02,19.032,45700.0
2010-10-28 11:30:00,31.6,31.6,31.57,31.59,43900.0,19.026,19.026,19.008,19.02,43900.0
2010-10-28 11:40:00,31.6,31.6,31.58,31.59,61000.0,19.026,19.026,19.014,19.02,61000.0
2010-10-28 11:50:00,31.58,31.61,31.58,31.59,193900.0,19.014,19.032,19.014,19.02,193900.0
2010-10-28 12:00:00,31.58,31.6,31.54,31.57,220800.0,19.014,19.026,18.9899,19.008,220800.0
2010-10-28 12:10:00,31.57,31.58,31.55,31.58,91900.0,19.008,19.014,18.9959,19.014,91900.0
2010-10-28 12:20:00,31.58,31.58,31.54,31.56,92800.0,19.014,19.014,18.9899,19.0019,92800.0
2010-10-28 12:30:00,31.54,31.58,31.53,31.56,67700.0,18.9899,19.014,18.9839,19.0019,67700.0
2010-10-28 12:40:00,31.56,31.57,31.53,31.54,56700.0,19.0019,19.008,18.9839,18.9899,56700.0
2010-10-28 12:50:00,31.53,31.55,31.53,31.53,46400.0,18.9839,18.9959,18.9839,18.9839,46400.0
2010-10-28 13:00:00,31.52,31.56,31.52,31.56,178400.0,18.9779,19.0019,18.9779,19.0019,178400.0
2010-10-28 13:10:00,31.56,31.62,31.56,31.59,155300.0,19.0019,19.0381,19.0019,19.02,155300.0
2010-10-28 13:20:00,31.59,31.6,31.53,31.56,87900.0,19.02,19.026,18.9839,19.0019,87900.0
2010-10-28 13:30:00,31.56,31.57,31.55,31.56,60000.0,19.0019,19.008,18.9959,19.0019,60000.0
2010-10-28 13:40:00,31.56,31.56,31.53,31.55,95500.0,19.0019,19.0019,18.9839,18.9959,95500.0
2010-10-28 13:50:00,31.55,31.58,31.55,31.58,56900.0,18.9959,19.014,18.9959,19.014,56900.0
2010-10-28 14:00:00,31.57,31.6,31.55,31.59,410100.0,19.008,19.026,18.9959,19.02,410100.0
2010-10-28 14:10:00,31.59,31.6,31.56,31.57,30400.0,19.02,19.026,19.0019,19.008,30400.0
2010-10-28 14:20:00,31.56,31.62,31.55,31.61,93800.0,19.0019,19.0381,18.9959,19.032,93800.0
2010-10-28 14:30:00,31.61,31.64,31.59,31.63,97100.0,19.032,19.0501,19.02,19.0441,97100.0
2010-10-28 14:40:00,31.63,31.65,31.61,31.65,51200.0,19.0441,19.0561,19.032,19.0561,51200.0
2010-10-28 14:50:00,31.64,31.66,31.63,31.66,30200.0,19.0501,19.0621,19.0441,19.0621,30200.0
2010-10-28 15:00:00,31.66,31.68,31.64,31.67,77000.0,19.0621,19.0742,19.0501,19.0682,77000.0
2010-10-28 15:10:00,31.66,31.67,31.63,31.65,56100.0,19.0621,19.0682,19.0441,19.0561,56100.0
2010-10-28 15:20:00,31.65,31.65,31.6,31.63,196300.0,19.0561,19.0561,19.026,19.0441,196300.0
2010-10-28 15:30:00,31.63,31.69,31.63,31.66,250000.0,19.0441,19.0802,19.0441,19.0621,250000.0
2010-10-28 15:40:00,31.68,31.71,31.67,31.71,223000.0,19.0742,19.0922,19.0682,19.0922,223000.0
2010-10-28 15:50:00,31.7,31.72,31.66,31.67,855000.0,19.0862,19.0983,19.0621,19.0682,855000.0
2010-10-29 09:30:00,31.56,31.65,31.49,31.49,126000.0,19.0019,19.0561,18.9598,18.9598,126000.0
2010-10-29 09:40:00,31.5,31.54,31.47,31.54,240700.0,18.9658,18.9899,18.9477,18.9899,240700.0
2010-10-29 09:50:00,31.55,31.63,31.54,31.62,409800.0,18.9959,19.0441,18.9899,19.0381,409800.0
2010-10-29 10:00:00,31.61,31.71,31.59,31.69,242900.0,19.032,19.0922,19.02,19.0802,242900.0
2010-10-29 10:10:00,31.7,31.71,31.65,31.65,75500.0,19.0862,19.0922,19.0561,19.0561,75500.0
2010-10-29 10:20:00,31.66,31.69,31.65,31.69,133100.0,19.0621,19.0802,19.0561,19.0802,133100.0
2010-10-29 10:30:00,31.69,31.69,31.64,31.64,66700.0,19.0802,19.0802,19.0501,19.0501,66700.0
2010-10-29 10:40:00,31.63,31.63,31.59,31.61,60500.0,19.0441,19.0441,19.02,19.032,60500.0
2010-10-29 10:50:00,31.61,31.64,31.6,31.64,60800.0,19.032,19.0501,19.026,19.0501,60800.0
2010-10-29 11:00:00,31.63,31.68,31.6,31.68,37000.0,19.0441,19.0742,19.026,19.0742,37000.0
2010-10-29 11:10:00,31.67,31.69,31.64,31.68,49100.0,19.0682,19.0802,19.0501,19.0742,49100.0
2010-10-29 11:20:00,31.69,31.71,31.67,31.68,64500.0,19.0802,19.0922,19.0682,19.0742,64500.0
2010-10-29 11:30:00,31.68,31.68,31.59,31.64,275900.0,19.0742,19.0742,19.02,19.0501,275900.0
2010-10-29 11:40:00,31.64,31.65,31.58,31.61,293800.0,19.0501,19.0561,19.014,19.032,293800.0
2010-10-29 11:50:00,31.61,31.65,31.59,31.63,143600.0,19.032,19.0561,19.02,19.0441,143600.0
2010-10-29 12:00:00,31.63,31.67,31.63,31.65,77300.0,19.0441,19.0682,19.0441,19.0561,77300.0
2010-10-29 12:10:00,31.64,31.69,31.62,31.68,119200.0,19.0501,19.0802,19.0381,19.0742,119200.0
2010-10-29 12:20:00,31.68,31.69,31.67,31.69,109800.0,19.0742,19.0802,19.0682,19.0802,109800.0
2010-10-29 12:30:00,31.7,31.7,31.68,31.69,66100.0,19.0862,19.0862,19.0742,19.0802,66100.0
2010-10-29 12:40:00,31.7,31.7,31.68,31.68,18800.0,19.0862,19.0862,19.0742,19.0742,18800.0
2010-10-29 12:50:00,31.68,31.69,31.67,31.68,9900.0,19.0742,19.0802,19.0682,19.0742,9900.0
2010-10-29 13:00:00,31.68,31.69,31.68,31.69,7500.0,19.0742,19.0802,19.0742,19.0802,7500.0
2010-10-29 13:10:00,31.69,31.69,31.67,31.68,25900.0,19.0802,19.0802,19.0682,19.0742,25900.0
2010-10-29 13:20:00,31.68,31.69,31.68,31.68,5500.0,19.0742,19.0802,19.0742,19.0742,5500.0
2010-10-29 13:30:00,31.69,31.7,31.68,31.69,35900.0,19.0802,19.0862,19.0742,19.0802,35900.0
2010-10-29 13:40:00,31.7,31.73,31.69,31.71,109100.0,19.0862,19.1043,19.0802,19.0922,109100.0
2010-10-29 13:50:00,31.71,31.74,31.71,31.74,34200.0,19.0922,19.1103,19.0922,19.1103,34200.0
2010-10-29 14:00:00,31.74,31.77,31.73,31.77,57400.0,19.1103,19.1284,19.1043,19.1284,57400.0
2010-10-29 14:10:00,31.77,31.78,31.75,31.76,12700.0,19.1284,19.1344,19.1163,19.1224,12700.0
2010-10-29 14:20:00,31.75,31.78,31.74,31.76,61200.0,19.1163,19.1344,19.1103,19.1224,61200.0
2010-10-29 14:30:00,31.75,31.75,31.72,31.72,71000.0,19.1163,19.1163,19.0983,19.0983,71000.0
2010-10-29 14:40:00,31.72,31.74,31.71,31.73,30600.0,19.0983,19.1103,19.0922,19.1043,30600.0
2010-10-29 14:50:00,31.73,31.74,31.73,31.73,19500.0,19.1043,19.1103,19.1043,19.1043,19500.0
2010-10-29 15:00:00,31.72,31.74,31.7,31.71,45100.0,19.0983,19.1103,19.0862,19.0922,45100.0
2010-10-29 15:10:00,31.72,31.73,31.71,31.71,17400.0,19.0983,19.1043,19.0922,19.0922,17400.0
2010-10-29 15:20:00,31.72,31.76,31.72,31.75,59500.0,19.0983,19.1224,19.0983,19.1163,59500.0
2010-10-29 15:30:00,31.75,31.77,31.74,31.76,73300.0,19.1163,19.1284,19.1103,19.1224,73300.0
2010-10-29 15:40:00,31.76,31.78,31.75,31.75,141700.0,19.1224,19.1344,19.1163,19.1163,141700.0
2010-10-29 15:50:00,31.75,31.76,31.72,31.74,610600.0,19.1163,19.1224,19.0983,19.1103,610600.0
2010-11-01 09:30:00,31.84,31.96,31.79,31.88,156000.0,19.1705,19.2428,19.1404,19.1946,156000.0
2010-11-01 09:40:00,31.88,31.91,31.82,31.83,473400.0,19.1946,19.2127,19.1585,19.1645,473400.0
2010-11-01 09:50:00,31.83,31.84,31.78,31.84,251800.0,19.1645,19.1705,19.1344,19.1705,251800.0
2010-11-01 10:00:00,31.84,31.92,31.83,31.84,531200.0,19.1705,19.2187,19.1645,19.1705,531200.0
2010-11-01 10:10:00,31.85,31.87,31.84,31.84,131000.0,19.1765,19.1886,19.1705,19.1705,131000.0
2010-11-01 10:20:00,31.85,31.86,31.77,31.79,265300.0,19.1765,19.1826,19.1284,19.1404,265300.0
2010-11-01 10:30:00,31.79,31.8,31.74,31.75,102400.0,19.1404,19.1464,19.1103,19.1163,102400.0
2010-11-01 10:40:00,31.76,31.8,31.75,31.8,96000.0,19.1224,19.1464,19.1163,19.1464,96000.0
2010-11-01 10:50:00,31.8,31.81,31.76,31.77,66700.0,19.1464,19.1525,19.1224,19.1284,66700.0
2010-11-01 11:00:00,31.77,31.79,31.73,31.79,156000.0,19.1284,19.1404,19.1043,19.1404,156000.0
2010-11-01 11:10:00,31.79,31.8,31.75,31.76,199800.0,19.1404,19.1464,19.1163,19.1224,199800.0
2010-11-01 11:20:00,31.75,31.76,31.74,31.75,98300.0,19.1163,19.1224,19.1103,19.1163,98300.0
2010-11-01 11:30:00,31.75,31.75,31.69,31.7,69500.0,19.1163,19.1163,19.0802,19.0862,69500.0
2010-11-01 11:40:00,31.71,31.75,31.7,31.75,69400.0,19.0922,19.1163,19.0862,19.1163,69400.0
2010-11-01 11:50:00,31.74,31.74,31.71,31.74,53000.0,19.1103,19.1103,19.0922,19.1103,53000.0
2010-11-01 12:00:00,31.73,31.73,31.7,31.7,29000.0,19.1043,19.1043,19.0862,19.0862,29000.0
2010-11-01 12:10:00,31.69,31.69,31.67,31.69,147900.0,19.0802,19.0802,19.0682,19.0802,147900.0
2010-11-01 12:20:00,31.68,31.71,31.68,31.68,102300.0,19.0742,19.0922,19.0742,19.0742,102300.0
2010-11-01 12:30:00,31.69,31.69,31.67,31.69,17900.0,19.0802,19.0802,19.0682,19.0802,17900.0
2010-11-01 12:40:00,31.68,31.68,31.64,31.64,27800.0,19.0742,19.0742,19.0501,19.0501,27800.0
2010-11-01 12:50:00,31.65,31.65,31.58,31.59,456700.0,19.0561,19.0561,19.014,19.02,456700.0
2010-11-01 13:00:00,31.58,31.61,31.58,31.6,129300.0,19.014,19.032,19.014,19.026,129300.0
2010-11-01 13:10:00,31.6,31.62,31.59,31.59,52500.0,19.026,19.0381,19.02,19.02,52500.0
2010-11-01 13:20:00,31.6,31.6,31.54,31.55,44600.0,19.026,19.026,18.9899,18.9959,44600.0
2010-11-01 13:30:00,31.56,31.59,31.55,31.58,149200.0,19.0019,19.02,18.9959,19.014,149200.0
2010-11-01 13:40:00,31.58,31.59,31.57,31.59,47700.0,19.014,19.02,19.008,19.02,47700.0
2010-11-01 13:50:00,31.59,31.59,31.56,31.56,31900.0,19.02,19.02,19.0019,19.0019,31900.0
2010-11-01 14:00:00,31.56,31.57,31.54,31.54,47800.0,19.0019,19.008,18.9899,18.9899,47800.0
2010-11-01 14:10:00,31.55,31.55,31.51,31.52,67400.0,18.9959,18.9959,18.9718,18.9779,67400.0
2010-11-01 14:20:00,31.51,31.53,31.47,31.48,62700.0,18.9718,18.9839,18.9477,18.9538,62700.0
2010-11-01 14:30:00,31.48,31.5,31.44,31.44,99300.0,18.9538,18.9658,18.9297,18.9297,99300.0
2010-11-01 14:40:00,31.44,31.45,31.4,31.4,175100.0,18.9297,18.9357,18.9056,18.9056,175100.0
2010-11-01 14:50:00,31.4,31.43,31.4,31.42,31900.0,18.9056,18.9237,18.9056,18.9176,31900.0
2010-11-01 15:00:00,31.42,31.42,31.31,31.33,236900.0,18.9176,18.9176,18.8514,18.8635,236900.0
2010-11-01 15:10:00,31.32,31.32,31.26,31.28,159200.0,18.8574,18.8574,18.8213,18.8334,159200.0
2010-11-01 15:20:00,31.29,31.35,31.27,31.34,205300.0,18.8394,18.8755,18.8273,18.8695,205300.0
2010-11-01 15:30:00,31.34,31.38,31.34,31.38,212800.0,18.8695,18.8936,18.8695,18.8936,212800.0
2010-11-01 15:40:00,31.38,31.45,31.37,31.44,227500.0,18.8936,18.9357,18.8875,18.9297,227500.0
2010-11-01 15:50:00,31.44,31.47,31.43,31.44,1210600.0,18.9297,18.9477,18.9237,18.9297,1210600.0
2010-11-02 09:30:00,31.68,31.78,31.62,31.74,279500.0,19.0742,19.1344,19.0381,19.1103,279500.0
2010-11-02 09:40:00,31.74,31.82,31.73,31.81,317700.0,19.1103,19.1585,19.1043,19.1525,317700.0
2010-11-02 09:50:00,31.8,31.81,31.74,31.74,144400.0,19.1464,19.1525,19.1103,19.1103,144400.0
2010-11-02 10:00:00,31.74,31.75,31.72,31.73,67200.0,19.1103,19.1163,19.0983,19.1043,67200.0
2010-11-02 10:10:00,31.72,31.74,31.68,31.73,99300.0,19.0983,19.1103,19.0742,19.1043,99300.0
2010-11-02 10:20:00,31.73,31.73,31.71,31.72,67000.0,19.1043,19.1043,19.0922,19.0983,67000.0
2010-11-02 10:30:00,31.71,31.74,31.67,31.72,76200.0,19.0922,19.1103,19.0682,19.0983,76200.0
2010-11-02 10:40:00,31.73,31.75,31.73,31.73,43000.0,19.1043,19.1163,19.1043,19.1043,43000.0
2010-11-02 10:50:00,31.73,31.74,31.7,31.73,85600.0,19.1043,19.1103,19.0862,19.1043,85600.0
2010-11-02 11:00:00,31.73,31.75,31.72,31.74,55000.0,19.1043,19.1163,19.0983,19.1103,55000.0
2010-11-02 11:10:00,31.74,31.77,31.73,31.77,67400.0,19.1103,19.1284,19.1043,19.1284,67400.0
2010-11-02 11:20:00,31.77,31.78,31.75,31.75,43400.0,19.1284,19.1344,19.1163,19.1163,43400.0
2010-11-02 11:30:00,31.76,31.78,31.75,31.77,50900.0,19.1224,19.1344,19.1163,19.1284,50900.0
2010-11-02 11:40:00,31.76,31.77,31.75,31.76,36000.0,19.1224,19.1284,19.1163,19.1224,36000.0
2010-11-02 11:50:00,31.75,31.77,31.75,31.75,33700.0,19.1163,19.1284,19.1163,19.1163,33700.0
2010-11-02 12:00:00,31.75,31.78,31.74,31.78,78400.0,19.1163,19.1344,19.1103,19.1344,78400.0
2010-11-02 12:10:00,31.77,31.78,31.75,31.77,38000.0,19.1284,19.1344,19.1163,19.1284,38000.0
2010-11-02 12:20:00,31.78,31.78,31.76,31.76,139000.0,19.1344,19.1344,19.1224,19.1224,139000.0
2010-11-02 12:30:00,31.76,31.77,31.76,31.77,14100.0,19.1224,19.1284,19.1224,19.1284,14100.0
2010-11-02 12:40:00,31.77,31.79,31.76,31.79,65300.0,19.1284,19.1404,19.1224,19.1404,65300.0
2010-11-02 12:50:00,31.79,31.8,31.78,31.8,118400.0,19.1404,19.1464,19.1344,19.1464,118400.0
2010-11-02 13:00:00,31.8,31.82,31.8,31.82,21300.0,19.1464,19.1585,19.1464,19.1585,21300.0
2010-11-02 13:10:00,31.83,31.83,31.81,31.81,38800.0,19.1645,19.1645,19.1525,19.1525,38800.0
2010-11-02 13:20:00,31.81,31.83,31.81,31.83,39700.0,19.1525,19.1645,19.1525,19.1645,39700.0
2010-11-02 13:30:00,31.82,31.84,31.82,31.83,62400.0,19.1585,19.1705,19.1585,19.1645,62400.0
2010-11-02 13:40:00,31.83,31.86,31.83,31.85,155600.0,19.1645,19.1826,19.1645,19.1765,155600.0
2010-11-02 13:50:00,31.85,31.86,31.84,31.85,110100.0,19.1765,19.1826,19.1705,19.1765,110100.0
2010-11-02 14:00:00,31.85,31.86,31.84,31.85,22600.0,19.1765,19.1826,19.1705,19.1765,22600.0
2010-11-02 14:10:00,31.84,31.86,31.84,31.85,24300.0,19.1705,19.1826,19.1705,19.1765,24300.0
2010-11-02 14:20:00,31.85,31.86,31.84,31.85,28700.0,19.1765,19.1826,19.1705,19.1765,28700.0
2010-11-02 14:30:00,31.84,31.85,31.84,31.85,17300.0,19.1705,19.1765,19.1705,19.1765,17300.0
2010-11-02 14:40:00,31.85,31.85,31.81,31.82,29700.0,19.1765,19.1765,19.1525,19.1585,29700.0
2010-11-02 14:50:00,31.83,31.83,31.81,31.82,50400.0,19.1645,19.1645,19.1525,19.1585,50400.0
2010-11-02 15:00:00,31.82,31.84,31.82,31.82,31200.0,19.1585,19.1705,19.1585,19.1585,31200.0
2010-11-02 15:10:00,31.83,31.84,31.81,31.84,61600.0,19.1645,19.1705,19.1525,19.1705,61600.0
2010-11-02 15:20:00,31.83,31.84,31.81,31.81,82200.0,19.1645,19.1705,19.1525,19.1525,82200.0
2010-11-02 15:30:00,31.81,31.84,31.8,31.83,236100.0,19.1525,19.1705,19.1464,19.1645,236100.0
2010-11-02 15:40:00,31.83,31.84,31.79,31.82,277700.0,19.1645,19.1705,19.1404,19.1585,277700.0
2010-11-02 15:50:00,31.83,31.84,31.81,31.83,739500.0,19.1645,19.1705,19.1525,19.1645,739500.0
2010-11-03 09:30:00,31.86,31.92,31.86,31.9,282300.0,19.1826,19.2187,19.1826,19.2066,282300.0
2010-11-03 09:40:00,31.89,31.9,31.83,31.87,314600.0,19.2006,19.2066,19.1645,19.1886,314600.0
2010-11-03 09:50:00,31.87,31.89,31.85,31.87,233900.0,19.1886,19.2006,19.1765,19.1886,233900.0
2010-11-03 10:00:00,31.87,31.89,31.86,31.87,113400.0,19.1886,19.2006,19.1826,19.1886,113400.0
2010-11-03 10:10:00,31.88,31.89,31.87,31.88,70100.0,19.1946,19.2006,19.1886,19.1946,70100.0
2010-11-03 10:20:00,31.87,31.89,31.84,31.85,243400.0,19.1886,19.2006,19.1705,19.1765,243400.0
2010-11-03 10:30:00,31.85,31.86,31.83,31.85,63200.0,19.1765,19.1826,19.1645,19.1765,63200.0
2010-11-03 10:40:00,31.86,31.86,31.81,31.83,63600.0,19.1826,19.1826,19.1525,19.1645,63600.0
2010-11-03 10:50:00,31.82,31.83,31.81,31.83,129300.0,19.1585,19.1645,19.1525,19.1645,129300.0
2010-11-03 11:00:00,31.82,31.83,31.78,31.78,70700.0,19.1585,19.1645,19.1344,19.1344,70700.0
2010-11-03 11:10:00,31.77,31.77,31.72,31.73,54100.0,19.1284,19.1284,19.0983,19.1043,54100.0
2010-11-03 11:20:00,31.73,31.76,31.72,31.75,112100.0,19.1043,19.1224,19.0983,19.1163,112100.0
2010-11-03 11:30:00,31.75,31.76,31.72,31.74,51300.0,19.1163,19.1224,19.0983,19.1103,51300.0
2010-11-03 11:40:00,31.73,31.76,31.73,31.74,256800.0,19.1043,19.1224,19.1043,19.1103,256800.0
2010-11-03 11:50:00,31.75,31.75,31.73,31.75,24200.0,19.1163,19.1163,19.1043,19.1163,24200.0
2010-11-03 12:00:00,31.75,31.75,31.7,31.71,77900.0,19.1163,19.1163,19.0862,19.0922,77900.0
2010-11-03 12:10:00,31.72,31.75,31.72,31.74,12600.0,19.0983,19.1163,19.0983,19.1103,12600.0
2010-11-03 12:20:00,31.73,31.74,31.7,31.71,39300.0,19.1043,19.1103,19.0862,19.0922,39300.0
2010-11-03 12:30:00,31.71,31.77,31.71,31.71,146500.0,19.0922,19.1284,19.0922,19.0922,146500.0
2010-11-03 12:40:00,31.72,31.72,31.7,31.71,26500.0,19.0983,19.0983,19.0862,19.0922,26500.0
2010-11-03 12:50:00,31.7,31.73,31.7,31.72,30700.0,19.0862,19.1043,19.0862,19.0983,30700.0
2010-11-03 13:00:00,31.72,31.74,31.71,31.71,38800.0,19.0983,19.1103,19.0922,19.0922,38800.0
2010-11-03 13:10:00,31.71,31.71,31.69,31.7,69200.0,19.0922,19.0922,19.0802,19.0862,69200.0
2010-11-03 13:20:00,31.7,31.71,31.69,31.69,14500.0,19.0862,19.0922,19.0802,19.0802,14500.0
2010-11-03 13:30:00,31.69,31.7,31.68,31.69,133500.0,19.0802,19.0862,19.0742,19.0802,133500.0
2010-11-03 13:40:00,31.7,31.7,31.68,31.69,30400.0,19.0862,19.0862,19.0742,19.0802,30400.0
2010-11-03 13:50:00,31.7,31.71,31.69,31.69,36400.0,19.0862,19.0922,19.0802,19.0802,36400.0
2010-11-03 14:00:00,31.7,31.73,31.67,31.68,203000.0,19.0862,19.1043,19.0682,19.0742,203000.0
2010-11-03 14:10:00,31.68,31.79,31.58,31.71,311300.0,19.0742,19.1404,19.014,19.0922,311300.0
2010-11-03 14:20:00,31.71,31.84,31.53,31.56,805700.0,19.0922,19.1705,18.9839,19.0019,805700.0
2010-11-03 14:30:00,31.55,31.61,31.5,31.6,191900.0,18.9959,19.032,18.9658,19.026,191900.0
2010-11-03 14:40:00,31.59,31.66,31.58,31.6,880000.0,19.02,19.0621,19.014,19.026,880000.0
2010-11-03 14:50:00,31.61,31.7,31.61,31.68,537700.0,19.032,19.0862,19.032,19.0742,537700.0
2010-11-03 15:00:00,31.68,31.74,31.66,31.73,327200.0,19.0742,19.1103,19.0621,19.1043,327200.0
2010-11-03 15:10:00,31.73,31.77,31.72,31.74,156000.0,19.1043,19.1284,19.0983,19.1103,156000.0
2010-11-03 15:20:00,31.74,31.74,31.65,31.67,685000.0,19.1103,19.1103,19.0561,19.0682,685000.0
2010-11-03 15:30:00,31.66,31.67,31.6,31.66,747800.0,19.0621,19.0682,19.026,19.0621,747800.0
2010-11-03 15:40:00,31.66,31.71,31.63,31.7,218700.0,19.0621,19.0922,19.0441,19.0862,218700.0
2010-11-03 15:50:00,31.7,31.76,31.7,31.75,456300.0,19.0862,19.1224,19.0862,19.1163,456300.0
2010-11-04 09:30:00,32.11,32.11,31.96,32.04,357600.0,19.3331,19.3331,19.2428,19.2909,357600.0
2010-11-04 09:40:00,32.04,32.06,32.0,32.03,490900.0,19.2909,19.303,19.2669,19.2849,490900.0
2010-11-04 09:50:00,32.02,32.05,32.02,32.03,58800.0,19.2789,19.297,19.2789,19.2849,58800.0
2010-11-04 10:00:00,32.03,32.06,32.02,32.03,131300.0,19.2849,19.303,19.2789,19.2849,131300.0
2010-11-04 10:10:00,32.02,32.04,32.0,32.02,203600.0,19.2789,19.2909,19.2669,19.2789,203600.0
2010-11-04 10:20:00,32.01,32.09,32.01,32.08,318100.0,19.2729,19.321,19.2729,19.315,318100.0
2010-11-04 10:30:00,32.07,32.07,32.0,32.01,81200.0,19.309,19.309,19.2669,19.2729,81200.0
2010-11-04 10:40:00,32.0,32.02,31.99,32.0,297500.0,19.2669,19.2789,19.2608,19.2669,297500.0
2010-11-04 10:50:00,32.01,32.05,31.99,32.05,162600.0,19.2729,19.297,19.2608,19.297,162600.0
2010-11-04 11:00:00,32.05,32.09,32.04,32.08,110300.0,19.297,19.321,19.2909,19.315,110300.0
2010-11-04 11:10:00,32.08,32.08,32.04,32.05,256100.0,19.315,19.315,19.2909,19.297,256100.0
2010-11-04 11:20:00,32.05,32.07,32.05,32.07,43100.0,19.297,19.309,19.297,19.309,43100.0
2010-11-04 11:30:00,32.07,32.08,32.06,32.07,131400.0,19.309,19.315,19.303,19.309,131400.0
2010-11-04 11:40:00,32.06,32.08,32.04,32.05,55900.0,19.303,19.315,19.2909,19.297,55900.0
2010-11-04 11:50:00,32.04,32.05,32.02,32.03,65000.0,19.2909,19.297,19.2789,19.2849,65000.0
2010-11-04 12:00:00,32.02,32.03,32.0,32.01,105900.0,19.2789,19.2849,19.2669,19.2729,105900.0
2010-11-04 12:10:00,32.02,32.03,32.0,32.01,136000.0,19.2789,19.2849,19.2669,19.2729,136000.0
2010-11-04 12:20:00,32.0,32.01,31.95,31.96,909000.0,19.2669,19.2729,19.2368,19.2428,909000.0
2010-11-04 12:30:00,31.96,31.98,31.95,31.98,213600.0,19.2428,19.2548,19.2368,19.2548,213600.0
2010-11-04 12:40:00,31.98,31.98,31.93,31.94,55800.0,19.2548,19.2548,19.2247,19.2307,55800.0
2010-11-04 12:50:00,31.93,31.94,31.91,31.93,181400.0,19.2247,19.2307,19.2127,19.2247,181400.0
2010-11-04 13:00:00,31.93,31.95,31.93,31.94,51700.0,19.2247,19.2368,19.2247,19.2307,51700.0
2010-11-04 13:10:00,31.95,31.96,31.94,31.95,21700.0,19.2368,19.2428,19.2307,19.2368,21700.0
2010-11-04 13:20:00,31.95,31.97,31.94,31.97,141700.0,19.2368,19.2488,19.2307,19.2488,141700.0
2010-11-04 13:30:00,31.96,31.97,31.95,31.95,154600.0,19.2428,19.2488,19.2368,19.2368,154600.0
2010-11-04 13:40:00,31.95,31.97,31.95,31.96,47600.0,19.2368,19.2488,19.2368,19.2428,47600.0
2010-11-04 13:50:00,31.97,31.97,31.93,31.94,137300.0,19.2488,19.2488,19.2247,19.2307,137300.0
2010-11-04 14:00:00,31.94,31.95,31.93,31.94,37200.0,19.2307,19.2368,19.2247,19.2307,37200.0
2010-11-04 14:10:00,31.95,31.98,31.94,31.97,38400.0,19.2368,19.2548,19.2307,19.2488,38400.0
2010-11-04 14:20:00,31.96,31.97,31.95,31.95,95700.0,19.2428,19.2488,19.2368,19.2368,95700.0
2010-11-04 14:30:00,31.96,31.98,31.96,31.98,104000.0,19.2428,19.2548,19.2428,19.2548,104000.0
2010-11-04 14:40:00,31.98,31.98,31.95,31.97,216200.0,19.2548,19.2548,19.2368,19.2488,216200.0
2010-11-04 14:50:00,31.97,31.98,31.94,31.96,198000.0,19.2488,19.2548,19.2307,19.2428,198000.0
2010-11-04 15:00:00,31.96,32.01,31.95,32.01,599200.0,19.2428,19.2729,19.2368,19.2729,599200.0
2010-11-04 15:10:00,32.0,32.02,32.0,32.0,872700.0,19.2669,19.2789,19.2669,19.2669,872700.0
2010-11-04 15:20:00,31.99,32.04,31.98,32.04,251100.0,19.2608,19.2909,19.2548,19.2909,251100.0
2010-11-04 15:30:00,32.03,32.03,32.0,32.02,450100.0,19.2849,19.2849,19.2669,19.2789,450100.0
2010-11-04 15:40:00,32.01,32.03,31.99,32.03,299500.0,19.2729,19.2849,19.2608,19.2849,299500.0
2010-11-04 15:50:00,32.03,32.08,32.02,32.08,613100.0,19.2849,19.315,19.2789,19.315,613100.0
2010-11-05 09:30:00,31.97,32.1,31.97,32.07,179600.0,19.2488,19.3271,19.2488,19.309,179600.0
2010-11-05 09:40:00,32.07,32.08,31.97,32.02,323600.0,19.309,19.315,19.2488,19.2789,323600.0
2010-11-05 09:50:00,32.01,32.03,31.95,31.97,190900.0,19.2729,19.2849,19.2368,19.2488,190900.0
2010-11-05 10:00:00,31.96,32.02,31.94,32.01,221500.0,19.2428,19.2789,19.2307,19.2729,221500.0
2010-11-05 10:10:00,32.01,32.02,31.96,31.96,99300.0,19.2729,19.2789,19.2428,19.2428,99300.0
2010-11-05 10:20:00,31.96,32.0,31.96,31.97,159600.0,19.2428,19.2669,19.2428,19.2488,159600.0
2010-11-05 10:30:00,31.98,32.01,31.97,31.97,162700.0,19.2548,19.2729,19.2488,19.2488,162700.0
2010-11-05 10:40:00,31.97,31.98,31.94,31.94,294200.0,19.2488,19.2548,19.2307,19.2307,294200.0
2010-11-05 10:50:00,31.95,32.0,31.93,31.99,188100.0,19.2368,19.2669,19.2247,19.2608,188100.0
2010-11-05 11:00:00,31.99,32.03,31.99,32.02,281400.0,19.2608,19.2849,19.2608,19.2789,281400.0
2010-11-05 11:10:00,32.01,32.02,31.97,31.98,262000.0,19.2729,19.2789,19.2488,19.2548,262000.0
2010-11-05 11:20:00,31.98,32.01,31.98,32.0,61800.0,19.2548,19.2729,19.2548,19.2669,61800.0
2010-11-05 11:30:00,32.0,32.02,31.99,32.0,132500.0,19.2669,19.2789,19.2608,19.2669,132500.0
2010-11-05 11:40:00,31.99,32.0,31.96,31.97,148700.0,19.2608,19.2669,19.2428,19.2488,148700.0
2010-11-05 11:50:00,31.97,31.99,31.94,31.95,151600.0,19.2488,19.2608,19.2307,19.2368,151600.0
2010-11-05 12:00:00,31.95,31.98,31.94,31.95,174000.0,19.2368,19.2548,19.2307,19.2368,174000.0
2010-11-05 12:10:00,31.95,31.97,31.95,31.95,114200.0,19.2368,19.2488,19.2368,19.2368,114200.0
2010-11-05 12:20:00,31.95,31.96,31.93,31.93,85300.0,19.2368,19.2428,19.2247,19.2247,85300.0
2010-11-05 12:30:00,31.93,31.98,31.92,31.98,139200.0,19.2247,19.2548,19.2187,19.2548,139200.0
2010-11-05 12:40:00,31.98,31.98,31.96,31.97,27300.0,19.2548,19.2548,19.2428,19.2488,27300.0
2010-11-05 12:50:00,31.97,31.97,31.95,31.96,54600.0,19.2488,19.2488,19.2368,19.2428,54600.0
2010-11-05 13:00:00,31.96,32.0,31.95,32.0,74500.0,19.2428,19.2669,19.2368,19.2669,74500.0
2010-11-05 13:10:00,32.0,32.0,31.98,32.0,40900.0,19.2669,19.2669,19.2548,19.2669,40900.0
2010-11-05 13:20:00,32.0,32.0,31.99,32.0,35000.0,19.2669,19.2669,19.2608,19.2669,35000.0
2010-11-05 13:30:00,32.0,32.0,31.99,32.0,43200.0,19.2669,19.2669,19.2608,19.2669,43200.0
2010-11-05 13:40:00,31.99,32.0,31.99,32.0,15800.0,19.2608,19.2669,19.2608,19.2669,15800.0
2010-11-05 13:50:00,31.99,32.0,31.98,32.0,66300.0,19.2608,19.2669,19.2548,19.2669,66300.0
2010-11-05 14:00:00,32.0,32.0,31.97,31.98,26500.0,19.2669,19.2669,19.2488,19.2548,26500.0
2010-11-05 14:10:00,31.97,31.98,31.95,31.95,66000.0,19.2488,19.2548,19.2368,19.2368,66000.0
2010-11-05 14:20:00,31.95,31.97,31.94,31.96,102500.0,19.2368,19.2488,19.2307,19.2428,102500.0
2010-11-05 14:30:00,31.97,31.99,31.97,31.99,117400.0,19.2488,19.2608,19.2488,19.2608,117400.0
2010-11-05 14:40:00,31.98,31.99,31.97,31.99,55000.0,19.2548,19.2608,19.2488,19.2608,55000.0
2010-11-05 14:50:00,31.99,31.99,31.97,31.99,58700.0,19.2608,19.2608,19.2488,19.2608,58700.0
2010-11-05 15:00:00,31.98,32.0,31.98,31.99,72500.0,19.2548,19.2669,19.2548,19.2608,72500.0
2010-11-05 15:10:00,31.99,32.0,31.97,31.98,33400.0,19.2608,19.2669,19.2488,19.2548,33400.0
2010-11-05 15:20:00,31.97,32.0,31.97,32.0,110600.0,19.2488,19.2669,19.2488,19.2669,110600.0
2010-11-05 15:30:00,32.0,32.02,31.98,31.99,145100.0,19.2669,19.2789,19.2548,19.2608,145100.0
2010-11-05 15:40:00,31.99,32.06,31.97,32.06,335900.0,19.2608,19.303,19.2488,19.303,335900.0
2010-11-05 15:50:00,32.06,32.1,32.05,32.07,399400.0,19.303,19.3271,19.297,19.309,399400.0
2010-11-08 09:30:00,32.01,32.01,31.95,31.97,116500.0,19.2729,19.2729,19.2368,19.2488,116500.0
2010-11-08 09:40:00,31.98,31.98,31.9,31.91,68500.0,19.2548,19.2548,19.2066,19.2127,68500.0
2010-11-08 09:50:00,31.91,31.93,31.88,31.9,170800.0,19.2127,19.2247,19.1946,19.2066,170800.0
2010-11-08 10:00:00,31.9,31.91,31.87,31.87,52300.0,19.2066,19.2127,19.1886,19.1886,52300.0
2010-11-08 10:10:00,31.87,31.87,31.82,31.82,67600.0,19.1886,19.1886,19.1585,19.1585,67600.0
2010-11-08 10:20:00,31.82,31.82,31.79,31.81,78300.0,19.1585,19.1585,19.1404,19.1525,78300.0
2010-11-08 10:30:00,31.8,31.81,31.79,31.8,44000.0,19.1464,19.1525,19.1404,19.1464,44000.0
2010-11-08 10:40:00,31.8,31.82,31.78,31.82,39600.0,19.1464,19.1585,19.1344,19.1585,39600.0
2010-11-08 10:50:00,31.81,31.82,31.77,31.77,161300.0,19.1525,19.1585,19.1284,19.1284,161300.0
2010-11-08 11:00:00,31.78,31.78,31.75,31.76,232800.0,19.1344,19.1344,19.1163,19.1224,232800.0
2010-11-08 11:10:00,31.76,31.8,31.76,31.8,34200.0,19.1224,19.1464,19.1224,19.1464,34200.0
2010-11-08 11:20:00,31.8,31.81,31.79,31.8,35400.0,19.1464,19.1525,19.1404,19.1464,35400.0
2010-11-08 11:30:00,31.81,31.82,31.8,31.8,11100.0,19.1525,19.1585,19.1464,19.1464,11100.0
2010-11-08 11:40:00,31.8,31.81,31.8,31.81,46200.0,19.1464,19.1525,19.1464,19.1525,46200.0
2010-11-08 11:50:00,31.81,31.82,31.79,31.82,164600.0,19.1525,19.1585,19.1404,19.1585,164600.0
2010-11-08 12:00:00,31.82,31.83,31.81,31.83,16200.0,19.1585,19.1645,19.1525,19.1645,16200.0
2010-11-08 12:10:00,31.83,31.83,31.82,31.83,6100.0,19.1645,19.1645,19.1585,19.1645,6100.0
2010-11-08 12:20:00,31.83,31.86,31.82,31.82,46900.0,19.1645,19.1826,19.1585,19.1585,46900.0
2010-11-08 12:30:00,31.82,31.82,31.77,31.78,16500.0,19.1585,19.1585,19.1284,19.1344,16500.0
2010-11-08 12:40:00,31.78,31.78,31.76,31.76,28200.0,19.1344,19.1344,19.1224,19.1224,28200.0
2010-11-08 12:50:00,31.76,31.8,31.76,31.8,86300.0,19.1224,19.1464,19.1224,19.1464,86300.0
2010-11-08 13:00:00,31.79,31.82,31.79,31.82,49500.0,19.1404,19.1585,19.1404,19.1585,49500.0
2010-11-08 13:10:00,31.82,31.85,31.81,31.85,37900.0,19.1585,19.1765,19.1525,19.1765,37900.0
2010-11-08 13:20:00,31.85,31.88,31.84,31.87,57500.0,19.1765,19.1946,19.1705,19.1886,57500.0
2010-11-08 13:30:00,31.88,31.88,31.87,31.87,9800.0,19.1946,19.1946,19.1886,19.1886,9800.0
2010-11-08 13:40:00,31.87,31.88,31.85,31.85,86300.0,19.1886,19.1946,19.1765,19.1765,86300.0
2010-11-08 13:50:00,31.86,31.88,31.85,31.87,20500.0,19.1826,19.1946,19.1765,19.1886,20500.0
2010-11-08 14:00:00,31.87,31.89,31.87,31.88,40000.0,19.1886,19.2006,19.1886,19.1946,40000.0
2010-11-08 14:10:00,31.87,31.89,31.87,31.89,25400.0,19.1886,19.2006,19.1886,19.2006,25400.0
2010-11-08 14:20:00,31.89,31.89,31.87,31.87,28900.0,19.2006,19.2006,19.1886,19.1886,28900.0
2010-11-08 14:30:00,31.87,31.88,31.84,31.86,116500.0,19.1886,19.1946,19.1705,19.1826,116500.0
2010-11-08 14:40:00,31.86,31.87,31.85,31.85,24300.0,19.1826,19.1886,19.1765,19.1765,24300.0
2010-11-08 14:50:00,31.85,31.86,31.85,31.85,15100.0,19.1765,19.1826,19.1765,19.1765,15100.0
2010-11-08 15:00:00,31.85,31.86,31.85,31.86,20400.0,19.1765,19.1826,19.1765,19.1826,20400.0
2010-11-08 15:10:00,31.86,31.86,31.85,31.85,40400.0,19.1826,19.1826,19.1765,19.1765,40400.0
2010-11-08 15:20:00,31.85,31.89,31.85,31.88,99200.0,19.1765,19.2006,19.1765,19.1946,99200.0
2010-11-08 15:30:00,31.89,31.91,31.88,31.89,113900.0,19.2006,19.2127,19.1946,19.2006,113900.0
2010-11-08 15:40:00,31.89,31.92,31.88,31.88,300000.0,19.2006,19.2187,19.1946,19.1946,300000.0
2010-11-08 15:50:00,31.89,31.89,31.86,31.87,1074900.0,19.2006,19.2006,19.1826,19.1886,1074900.0
2010-11-09 09:30:00,31.93,31.93,31.8,31.82,404700.0,19.2247,19.2247,19.1464,19.1585,404700.0
2010-11-09 09:40:00,31.83,31.91,31.82,31.89,286100.0,19.1645,19.2127,19.1585,19.2006,286100.0
2010-11-09 09:50:00,31.89,31.95,31.88,31.95,308800.0,19.2006,19.2368,19.1946,19.2368,308800.0
2010-11-09 10:00:00,31.95,32.0,31.93,31.99,591100.0,19.2368,19.2669,19.2247,19.2608,591100.0
2010-11-09 10:10:00,31.99,32.03,31.97,31.97,453500.0,19.2608,19.2849,19.2488,19.2488,453500.0
2010-11-09 10:20:00,31.97,31.99,31.95,31.96,75400.0,19.2488,19.2608,19.2368,19.2428,75400.0
2010-11-09 10:30:00,31.96,31.96,31.89,31.91,265300.0,19.2428,19.2428,19.2006,19.2127,265300.0
2010-11-09 10:40:00,31.91,31.92,31.82,31.83,244200.0,19.2127,19.2187,19.1585,19.1645,244200.0
2010-11-09 10:50:00,31.84,31.91,31.84,31.91,243100.0,19.1705,19.2127,19.1705,19.2127,243100.0
2010-11-09 11:00:00,31.91,31.91,31.86,31.86,51000.0,19.2127,19.2127,19.1826,19.1826,51000.0
2010-11-09 11:10:00,31.86,31.9,31.86,31.9,119700.0,19.1826,19.2066,19.1826,19.2066,119700.0
2010-11-09 11:20:00,31.9,31.91,31.89,31.91,119800.0,19.2066,19.2127,19.2006,19.2127,119800.0
2010-11-09 11:30:00,31.91,31.91,31.88,31.9,87500.0,19.2127,19.2127,19.1946,19.2066,87500.0
2010-11-09 11:40:00,31.89,31.9,31.88,31.89,233800.0,19.2006,19.2066,19.1946,19.2006,233800.0
2010-11-09 11:50:00,31.89,31.9,31.79,31.8,345000.0,19.2006,19.2066,19.1404,19.1464,345000.0
2010-11-09 12:00:00,31.8,31.82,31.79,31.82,133800.0,19.1464,19.1585,19.1404,19.1585,133800.0
2010-11-09 12:10:00,31.81,31.83,31.81,31.83,91500.0,19.1525,19.1645,19.1525,19.1645,91500.0
2010-11-09 12:20:00,31.82,31.83,31.78,31.8,108400.0,19.1585,19.1645,19.1344,19.1464,108400.0
2010-11-09 12:30:00,31.8,31.81,31.78,31.79,99000.0,19.1464,19.1525,19.1344,19.1404,99000.0
2010-11-09 12:40:00,31.8,31.8,31.77,31.77,76400.0,19.1464,19.1464,19.1284,19.1284,76400.0
2010-11-09 12:50:00,31.77,31.81,31.77,31.8,152100.0,19.1284,19.1525,19.1284,19.1464,152100.0
2010-11-09 13:00:00,31.79,31.82,31.79,31.82,56900.0,19.1404,19.1585,19.1404,19.1585,56900.0
2010-11-09 13:10:00,31.82,31.83,31.79,31.8,94800.0,19.1585,19.1645,19.1404,19.1464,94800.0
2010-11-09 13:20:00,31.79,31.8,31.76,31.76,109600.0,19.1404,19.1464,19.1224,19.1224,109600.0
2010-11-09 13:30:00,31.76,31.78,31.73,31.73,142700.0,19.1224,19.1344,19.1043,19.1043,142700.0
2010-11-09 13:40:00,31.72,31.73,31.7,31.71,438800.0,19.0983,19.1043,19.0862,19.0922,438800.0
2010-11-09 13:50:00,31.71,31.74,31.69,31.74,251600.0,19.0922,19.1103,19.0802,19.1103,251600.0
2010-11-09 14:00:00,31.73,31.75,31.73,31.75,119400.0,19.1043,19.1163,19.1043,19.1163,119400.0
2010-11-09 14:10:00,31.75,31.81,31.74,31.76,319700.0,19.1163,19.1525,19.1103,19.1224,319700.0
2010-11-09 14:20:00,31.76,31.78,31.75,31.77,223000.0,19.1224,19.1344,19.1163,19.1284,223000.0
2010-11-09 14:30:00,31.77,31.83,31.77,31.83,447700.0,19.1284,19.1645,19.1284,19.1645,447700.0
2010-11-09 14:40:00,31.82,31.86,31.82,31.85,316000.0,19.1585,19.1826,19.1585,19.1765,316000.0
2010-11-09 14:50:00,31.84,31.85,31.81,31.82,150400.0,19.1705,19.1765,19.1525,19.1585,150400.0
2010-11-09 15:00:00,31.82,31.82,31.78,31.79,219500.0,19.1585,19.1585,19.1344,19.1404,219500.0
2010-11-09 15:10:00,31.78,31.79,31.75,31.79,92900.0,19.1344,19.1404,19.1163,19.1404,92900.0
2010-11-09 15:20:00,31.79,31.79,31.72,31.76,506100.0,19.1404,19.1404,19.0983,19.1224,506100.0
2010-11-09 15:30:00,31.75,31.75,31.71,31.72,184300.0,19.1163,19.1163,19.0922,19.0983,184300.0
2010-11-09 15:40:00,31.73,31.73,31.66,31.67,181400.0,19.1043,19.1043,19.0621,19.0682,181400.0
2010-11-09 15:50:00,31.67,31.78,31.67,31.78,724800.0,19.0682,19.1344,19.0682,19.1344,724800.0
2010-11-10 09:30:00,31.72,31.8,31.52,31.53,235400.0,19.0983,19.1464,18.9779,18.9839,235400.0
2010-11-10 09:40:00,31.53,31.62,31.52,31.54,188300.0,18.9839,19.0381,18.9779,18.9899,188300.0
2010-11-10 09:50:00,31.54,31.55,31.47,31.48,242500.0,18.9899,18.9959,18.9477,18.9538,242500.0
2010-11-10 10:00:00,31.48,31.52,31.47,31.49,160500.0,18.9538,18.9779,18.9477,18.9598,160500.0
2010-11-10 10:10:00,31.49,31.54,31.48,31.48,148800.0,18.9598,18.9899,18.9538,18.9538,148800.0
2010-11-10 10:20:00,31.47,31.51,31.44,31.49,175400.0,18.9477,18.9718,18.9297,18.9598,175400.0
2010-11-10 10:30:00,31.49,31.52,31.47,31.48,98800.0,18.9598,18.9779,18.9477,18.9538,98800.0
2010-11-10 10:40:00,31.48,31.49,31.4,31.42,278500.0,18.9538,18.9598,18.9056,18.9176,278500.0
2010-11-10 10:50:00,31.41,31.45,31.4,31.43,73600.0,18.9116,18.9357,18.9056,18.9237,73600.0
2010-11-10 11:00:00,31.43,31.46,31.41,31.43,150200.0,18.9237,18.9417,18.9116,18.9237,150200.0
2010-11-10 11:10:00,31.43,31.45,31.43,31.44,53900.0,18.9237,18.9357,18.9237,18.9297,53900.0
2010-11-10 11:20:00,31.44,31.49,31.44,31.49,102400.0,18.9297,18.9598,18.9297,18.9598,102400.0
2010-11-10 11:30:00,31.5,31.5,31.46,31.49,342300.0,18.9658,18.9658,18.9417,18.9598,342300.0
2010-11-10 11:40:00,31.49,31.55,31.49,31.55,287200.0,18.9598,18.9959,18.9598,18.9959,287200.0
2010-11-10 11:50:00,31.55,31.6,31.54,31.6,288100.0,18.9959,19.026,18.9899,19.026,288100.0
2010-11-10 12:00:00,31.6,31.61,31.55,31.55,89100.0,19.026,19.032,18.9959,18.9959,89100.0
2010-11-10 12:10:00,31.54,31.55,31.53,31.54,34600.0,18.9899,18.9959,18.9839,18.9899,34600.0
2010-11-10 12:20:00,31.53,31.54,31.51,31.54,51200.0,18.9839,18.9899,18.9718,18.9899,51200.0
2010-11-10 12:30:00,31.53,31.56,31.53,31.55,35400.0,18.9839,19.0019,18.9839,18.9959,35400.0
2010-11-10 12:40:00,31.55,31.55,31.53,31.54,31800.0,18.9959,18.9959,18.9839,18.9899,31800.0
2010-11-10 12:50:00,31.53,31.55,31.53,31.53,50700.0,18.9839,18.9959,18.9839,18.9839,50700.0
2010-11-10 13:00:00,31.53,31.54,31.48,31.54,140500.0,18.9839,18.9899,18.9538,18.9899,140500.0
2010-11-10 13:10:00,31.55,31.55,31.49,31.54,723200.0,18.9959,18.9959,18.9598,18.9899,723200.0
2010-11-10 13:20:00,31.54,31.59,31.53,31.55,209100.0,18.9899,19.02,18.9839,18.9959,209100.0
2010-11-10 13:30:00,31.56,31.59,31.54,31.56,102400.0,19.0019,19.02,18.9899,19.0019,102400.0
2010-11-10 13:40:00,31.56,31.56,31.53,31.56,89700.0,19.0019,19.0019,18.9839,19.0019,89700.0
2010-11-10 13:50:00,31.55,31.58,31.54,31.57,157700.0,18.9959,19.014,18.9899,19.008,157700.0
2010-11-10 14:00:00,31.57,31.62,31.56,31.61,168200.0,19.008,19.0381,19.0019,19.032,168200.0
2010-11-10 14:10:00,31.62,31.62,31.59,31.59,61500.0,19.0381,19.0381,19.02,19.02,61500.0
2010-11-10 14:20:00,31.6,31.6,31.52,31.54,299800.0,19.026,19.026,18.9779,18.9899,299800.0
2010-11-10 14:30:00,31.54,31.54,31.52,31.53,67100.0,18.9899,18.9899,18.9779,18.9839,67100.0
2010-11-10 14:40:00,31.53,31.55,31.52,31.53,131900.0,18.9839,18.9959,18.9779,18.9839,131900.0
2010-11-10 14:50:00,31.54,31.55,31.51,31.53,145700.0,18.9899,18.9959,18.9718,18.9839,145700.0
2010-11-10 15:00:00,31.53,31.53,31.51,31.51,60200.0,18.9839,18.9839,18.9718,18.9718,60200.0
2010-11-10 15:10:00,31.52,31.55,31.51,31.55,187700.0,18.9779,18.9959,18.9718,18.9959,187700.0
2010-11-10 15:20:00,31.55,31.57,31.55,31.55,160300.0,18.9959,19.008,18.9959,18.9959,160300.0
2010-11-10 15:30:00,31.55,31.57,31.54,31.55,158200.0,18.9959,19.008,18.9899,18.9959,158200.0
2010-11-10 15:40:00,31.56,31.58,31.55,31.57,193800.0,19.0019,19.014,18.9959,19.008,193800.0
2010-11-10 15:50:00,31.58,31.6,31.57,31.6,404900.0,19.014,19.026,19.008,19.026,404900.0
2010-11-11 09:30:00,31.54,31.61,31.48,31.6,264300.0,18.9899,19.032,18.9538,19.026,264300.0
2010-11-11 09:40:00,31.6,31.6,31.49,31.54,233800.0,19.026,19.026,18.9598,18.9899,233800.0
2010-11-11 09:50:00,31.55,31.57,31.52,31.52,233500.0,18.9959,19.008,18.9779,18.9779,233500.0
2010-11-11 10:00:00,31.52,31.57,31.49,31.57,356600.0,18.9779,19.008,18.9598,19.008,356600.0
2010-11-11 10:10:00,31.57,31.6,31.53,31.58,207300.0,19.008,19.026,18.9839,19.014,207300.0
2010-11-11 10:20:00,31.57,31.57,31.55,31.56,45100.0,19.008,19.008,18.9959,19.0019,45100.0
2010-11-11 10:30:00,31.55,31.55,31.52,31.54,31700.0,18.9959,18.9959,18.9779,18.9899,31700.0
2010-11-11 10:40:00,31.54,31.55,31.51,31.53,119200.0,18.9899,18.9959,18.9718,18.9839,119200.0
2010-11-11 10:50:00,31.53,31.57,31.51,31.56,49900.0,18.9839,19.008,18.9718,19.0019,49900.0
2010-11-11 11:00:00,31.55,31.56,31.47,31.48,90900.0,18.9959,19.0019,18.9477,18.9538,90900.0
2010-11-11 11:10:00,31.48,31.52,31.48,31.52,160100.0,18.9538,18.9779,18.9538,18.9779,160100.0
2010-11-11 11:20:00,31.51,31.53,31.48,31.5,133500.0,18.9718,18.9839,18.9538,18.9658,133500.0
2010-11-11 11:30:00,31.5,31.57,31.5,31.56,246900.0,18.9658,19.008,18.9658,19.0019,246900.0
2010-11-11 11:40:00,31.56,31.58,31.53,31.58,62100.0,19.0019,19.014,18.9839,19.014,62100.0
2010-11-11 11:50:00,31.58,31.6,31.57,31.58,37500.0,19.014,19.026,19.008,19.014,37500.0
2010-11-11 12:00:00,31.58,31.58,31.56,31.56,84500.0,19.014,19.014,19.0019,19.0019,84500.0
2010-11-11 12:10:00,31.55,31.56,31.5,31.51,62800.0,18.9959,19.0019,18.9658,18.9718,62800.0
2010-11-11 12:20:00,31.51,31.52,31.5,31.51,28500.0,18.9718,18.9779,18.9658,18.9718,28500.0
2010-11-11 12:30:00,31.51,31.52,31.5,31.5,12000.0,18.9718,18.9779,18.9658,18.9658,12000.0
2010-11-11 12:40:00,31.51,31.52,31.5,31.51,24900.0,18.9718,18.9779,18.9658,18.9718,24900.0
2010-11-11 12:50:00,31.51,31.53,31.5,31.52,285700.0,18.9718,18.9839,18.9658,18.9779,285700.0
2010-11-11 13:00:00,31.53,31.55,31.51,31.54,41900.0,18.9839,18.9959,18.9718,18.9899,41900.0
2010-11-11 13:10:00,31.55,31.57,31.53,31.53,113400.0,18.9959,19.008,18.9839,18.9839,113400.0
2010-11-11 13:20:00,31.53,31.54,31.53,31.53,36900.0,18.9839,18.9899,18.9839,18.9839,36900.0
2010-11-11 13:30:00,31.52,31.55,31.52,31.55,27700.0,18.9779,18.9959,18.9779,18.9959,27700.0
2010-11-11 13:40:00,31.55,31.56,31.54,31.54,12400.0,18.9959,19.0019,18.9899,18.9899,12400.0
2010-11-11 13:50:00,31.54,31.55,31.52,31.54,35600.0,18.9899,18.9959,18.9779,18.9899,35600.0
2010-11-11 14:00:00,31.54,31.56,31.54,31.56,167900.0,18.9899,19.0019,18.9899,19.0019,167900.0
2010-11-11 14:10:00,31.56,31.57,31.54,31.57,29700.0,19.0019,19.008,18.9899,19.008,29700.0
2010-11-11 14:20:00,31.56,31.57,31.56,31.57,45300.0,19.0019,19.008,19.0019,19.008,45300.0
2010-11-11 14:30:00,31.57,31.59,31.56,31.58,45300.0,19.008,19.02,19.0019,19.014,45300.0
2010-11-11 14:40:00,31.59,31.59,31.56,31.57,105300.0,19.02,19.02,19.0019,19.008,105300.0
2010-11-11 14:50:00,31.56,31.56,31.54,31.55,53600.0,19.0019,19.0019,18.9899,18.9959,53600.0
2010-11-11 15:00:00,31.55,31.56,31.54,31.56,70500.0,18.9959,19.0019,18.9899,19.0019,70500.0
2010-11-11 15:10:00,31.55,31.56,31.53,31.54,70500.0,18.9959,19.0019,18.9839,18.9899,70500.0
2010-11-11 15:20:00,31.54,31.55,31.51,31.53,82900.0,18.9899,18.9959,18.9718,18.9839,82900.0
2010-11-11 15:30:00,31.53,31.54,31.51,31.54,180300.0,18.9839,18.9899,18.9718,18.9899,180300.0
2010-11-11 15:40:00,31.53,31.56,31.51,31.56,224900.0,18.9839,19.0019,18.9718,19.0019,224900.0
2010-11-11 15:50:00,31.56,31.6,31.55,31.6,681700.0,19.0019,19.026,18.9959,19.026,681700.0
2010-11-12 09:30:00,31.5,31.5,31.36,31.37,250600.0,18.9658,18.9658,18.8815,18.8875,250600.0
2010-11-12 09:40:00,31.37,31.42,31.36,31.39,125000.0,18.8875,18.9176,18.8815,18.8996,125000.0
2010-11-12 09:50:00,31.39,31.47,31.39,31.44,130400.0,18.8996,18.9477,18.8996,18.9297,130400.0
2010-11-12 10:00:00,31.44,31.45,31.4,31.41,200900.0,18.9297,18.9357,18.9056,18.9116,200900.0
2010-11-12 10:10:00,31.41,31.45,31.38,31.39,253400.0,18.9116,18.9357,18.8936,18.8996,253400.0
2010-11-12 10:20:00,31.38,31.38,31.27,31.28,622200.0,18.8936,18.8936,18.8273,18.8334,622200.0
2010-11-12 10:30:00,31.27,31.29,31.21,31.29,337100.0,18.8273,18.8394,18.7912,18.8394,337100.0
2010-11-12 10:40:00,31.3,31.35,31.26,31.28,259600.0,18.8454,18.8755,18.8213,18.8334,259600.0
2010-11-12 10:50:00,31.27,31.34,31.26,31.32,329500.0,18.8273,18.8695,18.8213,18.8574,329500.0
2010-11-12 11:00:00,31.31,31.32,31.24,31.26,139600.0,18.8514,18.8574,18.8093,18.8213,139600.0
2010-11-12 11:10:00,31.27,31.31,31.26,31.29,103000.0,18.8273,18.8514,18.8213,18.8394,103000.0
2010-11-12 11:20:00,31.28,31.32,31.26,31.3,103200.0,18.8334,18.8574,18.8213,18.8454,103200.0
2010-11-12 11:30:00,31.31,31.32,31.3,31.31,46300.0,18.8514,18.8574,18.8454,18.8514,46300.0
2010-11-12 11:40:00,31.32,31.34,31.31,31.32,110200.0,18.8574,18.8695,18.8514,18.8574,110200.0
2010-11-12 11:50:00,31.32,31.32,31.26,31.32,80400.0,18.8574,18.8574,18.8213,18.8574,80400.0
2010-11-12 12:00:00,31.31,31.38,31.31,31.37,173700.0,18.8514,18.8936,18.8514,18.8875,173700.0
2010-11-12 12:10:00,31.37,31.37,31.33,31.36,121200.0,18.8875,18.8875,18.8635,18.8815,121200.0
2010-11-12 12:20:00,31.35,31.36,31.33,31.35,141600.0,18.8755,18.8815,18.8635,18.8755,141600.0
2010-11-12 12:30:00,31.34,31.39,31.34,31.38,615100.0,18.8695,18.8996,18.8695,18.8936,615100.0
2010-11-12 12:40:00,31.38,31.38,31.33,31.33,196500.0,18.8936,18.8936,18.8635,18.8635,196500.0
2010-11-12 12:50:00,31.32,31.33,31.29,31.32,205100.0,18.8574,18.8635,18.8394,18.8574,205100.0
2010-11-12 13:00:00,31.33,31.36,31.3,31.31,220200.0,18.8635,18.8815,18.8454,18.8514,220200.0
2010-11-12 13:10:00,31.31,31.36,31.31,31.34,99100.0,18.8514,18.8815,18.8514,18.8695,99100.0
2010-11-12 13:20:00,31.34,31.35,31.32,31.34,61200.0,18.8695,18.8755,18.8574,18.8695,61200.0
2010-11-12 13:30:00,31.34,31.35,31.33,31.35,59100.0,18.8695,18.8755,18.8635,18.8755,59100.0
2010-11-12 13:40:00,31.35,31.36,31.33,31.34,129400.0,18.8755,18.8815,18.8635,18.8695,129400.0
2010-11-12 13:50:00,31.34,31.35,31.33,31.33,80400.0,18.8695,18.8755,18.8635,18.8635,80400.0
2010-11-12 14:00:00,31.34,31.34,31.32,31.32,130700.0,18.8695,18.8695,18.8574,18.8574,130700.0
2010-11-12 14:10:00,31.32,31.36,31.32,31.36,58800.0,18.8574,18.8815,18.8574,18.8815,58800.0
2010-11-12 14:20:00,31.36,31.37,31.33,31.34,76600.0,18.8815,18.8875,18.8635,18.8695,76600.0
2010-11-12 14:30:00,31.33,31.35,31.31,31.33,170600.0,18.8635,18.8755,18.8514,18.8635,170600.0
2010-11-12 14:40:00,31.33,31.35,31.32,31.35,87500.0,18.8635,18.8755,18.8574,18.8755,87500.0
2010-11-12 14:50:00,31.35,31.39,31.35,31.37,118700.0,18.8755,18.8996,18.8755,18.8875,118700.0
2010-11-12 15:00:00,31.37,31.41,31.36,31.4,99000.0,18.8875,18.9116,18.8815,18.9056,99000.0
2010-11-12 15:10:00,31.39,31.4,31.36,31.38,57900.0,18.8996,18.9056,18.8815,18.8936,57900.0
2010-11-12 15:20:00,31.38,31.4,31.34,31.37,204800.0,18.8936,18.9056,18.8695,18.8875,204800.0
2010-11-12 15:30:00,31.37,31.38,31.34,31.36,217200.0,18.8875,18.8936,18.8695,18.8815,217200.0
2010-11-12 15:40:00,31.35,31.39,31.34,31.37,264900.0,18.8755,18.8996,18.8695,18.8875,264900.0
2010-11-12 15:50:00,31.38,31.38,31.33,31.35,541200.0,18.8936,18.8936,18.8635,18.8755,541200.0
2010-11-15 09:30:00,31.45,31.52,31.45,31.49,231400.0,18.9357,18.9779,18.9357,18.9598,231400.0
2010-11-15 09:40:00,31.49,31.53,31.46,31.52,250400.0,18.9598,18.9839,18.9417,18.9779,250400.0
2010-11-15 09:50:00,31.51,31.54,31.48,31.48,269100.0,18.9718,18.9899,18.9538,18.9538,269100.0
2010-11-15 10:00:00,31.49,31.49,31.43,31.48,210700.0,18.9598,18.9598,18.9237,18.9538,210700.0
2010-11-15 10:10:00,31.47,31.5,31.45,31.5,104700.0,18.9477,18.9658,18.9357,18.9658,104700.0
2010-11-15 10:20:00,31.5,31.52,31.49,31.5,108700.0,18.9658,18.9779,18.9598,18.9658,108700.0
2010-11-15 10:30:00,31.5,31.51,31.47,31.5,93300.0,18.9658,18.9718,18.9477,18.9658,93300.0
2010-11-15 10:40:00,31.51,31.51,31.47,31.5,33100.0,18.9718,18.9718,18.9477,18.9658,33100.0
2010-11-15 10:50:00,31.5,31.5,31.47,31.5,29500.0,18.9658,18.9658,18.9477,18.9658,29500.0
2010-11-15 11:00:00,31.5,31.52,31.47,31.5,90400.0,18.9658,18.9779,18.9477,18.9658,90400.0
2010-11-15 11:10:00,31.5,31.54,31.5,31.54,31300.0,18.9658,18.9899,18.9658,18.9899,31300.0
2010-11-15 11:20:00,31.54,31.55,31.53,31.55,21400.0,18.9899,18.9959,18.9839,18.9959,21400.0
2010-11-15 11:30:00,31.55,31.56,31.55,31.56,62900.0,18.9959,19.0019,18.9959,19.0019,62900.0
2010-11-15 11:40:00,31.57,31.6,31.55,31.6,140100.0,19.008,19.026,18.9959,19.026,140100.0
2010-11-15 11:50:00,31.59,31.6,31.58,31.58,20700.0,19.02,19.026,19.014,19.014,20700.0
2010-11-15 12:00:00,31.59,31.6,31.57,31.57,19100.0,19.02,19.026,19.008,19.008,19100.0
2010-11-15 12:10:00,31.58,31.58,31.54,31.55,57900.0,19.014,19.014,18.9899,18.9959,57900.0
2010-11-15 12:20:00,31.56,31.57,31.55,31.57,26100.0,19.0019,19.008,18.9959,19.008,26100.0
2010-11-15 12:30:00,31.57,31.58,31.56,31.58,20800.0,19.008,19.014,19.0019,19.014,20800.0
2010-11-15 12:40:00,31.58,31.59,31.58,31.59,13300.0,19.014,19.02,19.014,19.02,13300.0
2010-11-15 12:50:00,31.59,31.6,31.58,31.59,12900.0,19.02,19.026,19.014,19.02,12900.0
2010-11-15 13:00:00,31.59,31.6,31.56,31.57,25900.0,19.02,19.026,19.0019,19.008,25900.0
2010-11-15 13:10:00,31.58,31.6,31.58,31.59,11800.0,19.014,19.026,19.014,19.02,11800.0
2010-11-15 13:20:00,31.59,31.62,31.59,31.62,29400.0,19.02,19.0381,19.02,19.0381,29400.0
2010-11-15 13:30:00,31.62,31.63,31.61,31.62,32200.0,19.0381,19.0441,19.032,19.0381,32200.0
2010-11-15 13:40:00,31.62,31.63,31.61,31.62,14000.0,19.0381,19.0441,19.032,19.0381,14000.0
2010-11-15 13:50:00,31.63,31.63,31.61,31.61,20700.0,19.0441,19.0441,19.032,19.032,20700.0
2010-11-15 14:00:00,31.62,31.63,31.61,31.62,53800.0,19.0381,19.0441,19.032,19.0381,53800.0
2010-11-15 14:10:00,31.62,31.62,31.58,31.59,54300.0,19.0381,19.0381,19.014,19.02,54300.0
2010-11-15 14:20:00,31.58,31.59,31.55,31.56,100300.0,19.014,19.02,18.9959,19.0019,100300.0
2010-11-15 14:30:00,31.56,31.56,31.51,31.52,130300.0,19.0019,19.0019,18.9718,18.9779,130300.0
2010-11-15 14:40:00,31.52,31.57,31.52,31.56,63500.0,18.9779,19.008,18.9779,19.0019,63500.0
2010-11-15 14:50:00,31.57,31.58,31.57,31.57,18700.0,19.008,19.014,19.008,19.008,18700.0
2010-11-15 15:00:00,31.58,31.58,31.56,31.57,58600.0,19.014,19.014,19.0019,19.008,58600.0
2010-11-15 15:10:00,31.58,31.58,31.48,31.52,111000.0,19.014,19.014,18.9538,18.9779,111000.0
2010-11-15 15:20:00,31.52,31.53,31.5,31.52,206500.0,18.9779,18.9839,18.9658,18.9779,206500.0
2010-11-15 15:30:00,31.52,31.53,31.49,31.5,150300.0,18.9779,18.9839,18.9598,18.9658,150300.0
2010-11-15 15:40:00,31.5,31.51,31.49,31.49,137800.0,18.9658,18.9718,18.9598,18.9598,137800.0
2010-11-15 15:50:00,31.49,31.5,31.44,31.45,441400.0,18.9598,18.9658,18.9297,18.9357,441400.0
2010-11-16 09:30:00,31.34,31.38,31.22,31.25,781200.0,18.8695,18.8936,18.7972,18.8153,781200.0
2010-11-16 09:40:00,31.24,31.27,31.2,31.2,474300.0,18.8093,18.8273,18.7852,18.7852,474300.0
2010-11-16 09:50:00,31.21,31.27,31.17,31.26,565900.0,18.7912,18.8273,18.7671,18.8213,565900.0
2010-11-16 10:00:00,31.25,31.35,31.21,31.32,424700.0,18.8153,18.8755,18.7912,18.8574,424700.0
2010-11-16 10:10:00,31.32,31.32,31.2,31.2,114500.0,18.8574,18.8574,18.7852,18.7852,114500.0
2010-11-16 10:20:00,31.21,31.24,31.18,31.23,101500.0,18.7912,18.8093,18.7731,18.8032,101500.0
2010-11-16 10:30:00,31.23,31.23,31.14,31.15,295300.0,18.8032,18.8032,18.7491,18.7551,295300.0
2010-11-16 10:40:00,31.14,31.16,31.12,31.16,123200.0,18.7491,18.7611,18.737,18.7611,123200.0
2010-11-16 10:50:00,31.15,31.22,31.12,31.2,243400.0,18.7551,18.7972,18.737,18.7852,243400.0
2010-11-16 11:00:00,31.19,31.2,31.12,31.13,174800.0,18.7792,18.7852,18.737,18.743,174800.0
2010-11-16 11:10:00,31.13,31.17,31.12,31.13,185500.0,18.743,18.7671,18.737,18.743,185500.0
2010-11-16 11:20:00,31.13,31.15,31.13,31.13,110100.0,18.743,18.7551,18.743,18.743,110100.0
2010-11-16 11:30:00,31.14,31.15,31.1,31.12,132700.0,18.7491,18.7551,18.725,18.737,132700.0
2010-11-16 11:40:00,31.12,31.12,31.02,31.05,282700.0,18.737,18.737,18.6768,18.6949,282700.0
2010-11-16 11:50:00,31.04,31.08,31.02,31.06,182000.0,18.6888,18.7129,18.6768,18.7009,182000.0
2010-11-16 12:00:00,31.07,31.1,31.06,31.07,262500.0,18.7069,18.725,18.7009,18.7069,262500.0
2010-11-16 12:10:00,31.07,31.07,31.02,31.04,181500.0,18.7069,18.7069,18.6768,18.6888,181500.0
2010-11-16 12:20:00,31.04,31.05,31.02,31.02,109000.0,18.6888,18.6949,18.6768,18.6768,109000.0
2010-11-16 12:30:00,31.03,31.03,30.99,31.0,151900.0,18.6828,18.6828,18.6587,18.6648,151900.0
2010-11-16 12:40:00,31.01,31.02,30.97,30.99,79300.0,18.6708,18.6768,18.6467,18.6587,79300.0
2010-11-16 12:50:00,30.99,31.05,30.98,31.05,273700.0,18.6587,18.6949,18.6527,18.6949,273700.0
2010-11-16 13:00:00,31.05,31.05,31.01,31.03,86500.0,18.6949,18.6949,18.6708,18.6828,86500.0
2010-11-16 13:10:00,31.03,31.04,30.99,31.01,192900.0,18.6828,18.6888,18.6587,18.6708,192900.0
2010-11-16 13:20:00,31.01,31.05,31.01,31.05,71600.0,18.6708,18.6949,18.6708,18.6949,71600.0
2010-11-16 13:30:00,31.04,31.05,31.02,31.03,33900.0,18.6888,18.6949,18.6768,18.6828,33900.0
2010-11-16 13:40:00,31.03,31.05,30.99,31.0,369100.0,18.6828,18.6949,18.6587,18.6648,369100.0
2010-11-16 13:50:00,31.0,31.06,31.0,31.03,130300.0,18.6648,18.7009,18.6648,18.6828,130300.0
2010-11-16 14:00:00,31.03,31.04,31.01,31.01,172800.0,18.6828,18.6888,18.6708,18.6708,172800.0
2010-11-16 14:10:00,31.01,31.04,31.01,31.02,62500.0,18.6708,18.6888,18.6708,18.6768,62500.0
2010-11-16 14:20:00,31.03,31.03,30.95,30.98,137700.0,18.6828,18.6828,18.6347,18.6527,137700.0
2010-11-16 14:30:00,30.98,30.99,30.93,30.93,131400.0,18.6527,18.6587,18.6226,18.6226,131400.0
2010-11-16 14:40:00,30.92,30.97,30.9,30.96,265200.0,18.6166,18.6467,18.6046,18.6407,265200.0
2010-11-16 14:50:00,30.96,31.01,30.96,30.99,232900.0,18.6407,18.6708,18.6407,18.6587,232900.0
2010-11-16 15:00:00,30.99,31.02,30.99,31.0,58700.0,18.6587,18.6768,18.6587,18.6648,58700.0
2010-11-16 15:10:00,31.0,31.0,30.94,30.99,426700.0,18.6648,18.6648,18.6286,18.6587,426700.0
2010-11-16 15:20:00,30.99,31.03,30.96,31.01,506600.0,18.6587,18.6828,18.6407,18.6708,506600.0
2010-11-16 15:30:00,31.01,31.03,30.99,31.0,156700.0,18.6708,18.6828,18.6587,18.6648,156700.0
2010-11-16 15:40:00,31.01,31.08,31.01,31.07,198600.0,18.6708,18.7129,18.6708,18.7069,198600.0
2010-11-16 15:50:00,31.06,31.1,31.05,31.07,604900.0,18.7009,18.725,18.6949,18.7069,604900.0
2010-11-17 09:30:00,31.12,31.19,31.06,31.11,165300.0,18.737,18.7792,18.7009,18.731,165300.0
2010-11-17 09:40:00,31.11,31.13,31.0,31.09,305600.0,18.731,18.743,18.6648,18.719,305600.0
2010-11-17 09:50:00,31.08,31.09,30.99,31.03,470200.0,18.7129,18.719,18.6587,18.6828,470200.0
2010-11-17 10:00:00,31.03,31.06,31.02,31.03,76200.0,18.6828,18.7009,18.6768,18.6828,76200.0
2010-11-17 10:10:00,31.03,31.06,31.0,31.05,95400.0,18.6828,18.7009,18.6648,18.6949,95400.0
2010-11-17 10:20:00,31.05,31.07,31.04,31.07,77300.0,18.6949,18.7069,18.6888,18.7069,77300.0
2010-11-17 10:30:00,31.07,31.09,31.04,31.05,97500.0,18.7069,18.719,18.6888,18.6949,97500.0
2010-11-17 10:40:00,31.06,31.07,31.01,31.01,190400.0,18.7009,18.7069,18.6708,18.6708,190400.0
2010-11-17 10:50:00,31.02,31.05,31.0,31.01,247100.0,18.6768,18.6949,18.6648,18.6708,247100.0
2010-11-17 11:00:00,31.01,31.04,31.0,31.02,144000.0,18.6708,18.6888,18.6648,18.6768,144000.0
2010-11-17 11:10:00,31.02,31.11,31.02,31.1,201400.0,18.6768,18.731,18.6768,18.725,201400.0
2010-11-17 11:20:00,31.1,31.14,31.08,31.14,45700.0,18.725,18.7491,18.7129,18.7491,45700.0
2010-11-17 11:30:00,31.13,31.15,31.12,31.15,65900.0,18.743,18.7551,18.737,18.7551,65900.0
2010-11-17 11:40:00,31.14,31.17,31.1,31.11,170700.0,18.7491,18.7671,18.725,18.731,170700.0
2010-11-17 11:50:00,31.11,31.15,31.1,31.14,55200.0,18.731,18.7551,18.725,18.7491,55200.0
2010-11-17 12:00:00,31.14,31.15,31.13,31.13,66400.0,18.7491,18.7551,18.743,18.743,66400.0
2010-11-17 12:10:00,31.14,31.15,31.13,31.13,58500.0,18.7491,18.7551,18.743,18.743,58500.0
2010-11-17 12:20:00,31.13,31.15,31.11,31.13,69000.0,18.743,18.7551,18.731,18.743,69000.0
2010-11-17 12:30:00,31.14,31.14,31.11,31.11,59400.0,18.7491,18.7491,18.731,18.731,59400.0
2010-11-17 12:40:00,31.12,31.13,31.11,31.12,40000.0,18.737,18.743,18.731,18.737,40000.0
2010-11-17 12:50:00,31.13,31.15,31.11,31.11,154300.0,18.743,18.7551,18.731,18.731,154300.0
2010-11-17 13:00:00,31.11,31.12,31.09,31.11,33100.0,18.731,18.737,18.719,18.731,33100.0
2010-11-17 13:10:00,31.12,31.14,31.11,31.12,140900.0,18.737,18.7491,18.731,18.737,140900.0
2010-11-17 13:20:00,31.13,31.13,31.1,31.11,48300.0,18.743,18.743,18.725,18.731,48300.0
2010-11-17 13:30:00,31.11,31.13,31.11,31.12,90100.0,18.731,18.743,18.731,18.737,90100.0
2010-11-17 13:40:00,31.12,31.12,31.06,31.08,121400.0,18.737,18.737,18.7009,18.7129,121400.0
2010-11-17 13:50:00,31.08,31.1,31.08,31.09,53100.0,18.7129,18.725,18.7129,18.719,53100.0
2010-11-17 14:00:00,31.1,31.11,31.09,31.09,53700.0,18.725,18.731,18.719,18.719,53700.0
2010-11-17 14:10:00,31.09,31.11,31.09,31.09,93200.0,18.719,18.731,18.719,18.719,93200.0
2010-11-17 14:20:00,31.09,31.1,31.08,31.08,78300.0,18.719,18.725,18.7129,18.7129,78300.0
2010-11-17 14:30:00,31.08,31.1,31.08,31.09,79500.0,18.7129,18.725,18.7129,18.719,79500.0
2010-11-17 14:40:00,31.09,31.11,31.08,31.08,104100.0,18.719,18.731,18.7129,18.7129,104100.0
2010-11-17 14:50:00,31.08,31.09,31.06,31.08,76200.0,18.7129,18.719,18.7009,18.7129,76200.0
2010-11-17 15:00:00,31.08,31.09,31.06,31.06,131600.0,18.7129,18.719,18.7009,18.7009,131600.0
2010-11-17 15:10:00,31.06,31.08,31.04,31.06,267500.0,18.7009,18.7129,18.6888,18.7009,267500.0
2010-11-17 15:20:00,31.07,31.07,31.02,31.03,177400.0,18.7069,18.7069,18.6768,18.6828,177400.0
2010-11-17 15:30:00,31.03,31.06,31.03,31.05,209600.0,18.6828,18.7009,18.6828,18.6949,209600.0
2010-11-17 15:40:00,31.05,31.08,31.05,31.08,280800.0,18.6949,18.7129,18.6949,18.7129,280800.0
2010-11-17 15:50:00,31.08,31.08,31.06,31.07,441900.0,18.7129,18.7129,18.7009,18.7069,441900.0
2010-11-18 09:30:00,31.31,31.33,31.23,31.24,125400.0,18.8514,18.8635,18.8032,18.8093,125400.0
2010-11-18 09:40:00,31.25,31.28,31.18,31.18,150700.0,18.8153,18.8334,18.7731,18.7731,150700.0
2010-11-18 09:50:00,31.19,31.19,31.1,31.11,153100.0,18.7792,18.7792,18.725,18.731,153100.0
2010-11-18 10:00:00,31.12,31.2,31.12,31.13,406400.0,18.737,18.7852,18.737,18.743,406400.0
2010-11-18 10:10:00,31.13,31.19,31.13,31.19,186500.0,18.743,18.7792,18.743,18.7792,186500.0
2010-11-18 10:20:00,31.19,31.2,31.15,31.19,108700.0,18.7792,18.7852,18.7551,18.7792,108700.0
2010-11-18 10:30:00,31.19,31.19,31.16,31.17,35200.0,18.7792,18.7792,18.7611,18.7671,35200.0
2010-11-18 10:40:00,31.17,31.19,31.16,31.17,45300.0,18.7671,18.7792,18.7611,18.7671,45300.0
2010-11-18 10:50:00,31.18,31.18,31.16,31.16,31500.0,18.7731,18.7731,18.7611,18.7611,31500.0
2010-11-18 11:00:00,31.17,31.18,31.13,31.15,83800.0,18.7671,18.7731,18.743,18.7551,83800.0
2010-11-18 11:10:00,31.14,31.15,31.13,31.15,43400.0,18.7491,18.7551,18.743,18.7551,43400.0
2010-11-18 11:20:00,31.14,31.15,31.14,31.15,51300.0,18.7491,18.7551,18.7491,18.7551,51300.0
2010-11-18 11:30:00,31.14,31.15,31.14,31.14,29600.0,18.7491,18.7551,18.7491,18.7491,29600.0
2010-11-18 11:40:00,31.14,31.14,31.12,31.14,150300.0,18.7491,18.7491,18.737,18.7491,150300.0
2010-11-18 11:50:00,31.13,31.14,31.11,31.13,265600.0,18.743,18.7491,18.731,18.743,265600.0
2010-11-18 12:00:00,31.13,31.18,31.13,31.17,96100.0,18.743,18.7731,18.743,18.7671,96100.0
2010-11-18 12:10:00,31.16,31.17,31.16,31.17,268600.0,18.7611,18.7671,18.7611,18.7671,268600.0
2010-11-18 12:20:00,31.18,31.19,31.17,31.18,89100.0,18.7731,18.7792,18.7671,18.7731,89100.0
2010-11-18 12:30:00,31.19,31.19,31.17,31.17,70900.0,18.7792,18.7792,18.7671,18.7671,70900.0
2010-11-18 12:40:00,31.17,31.2,31.17,31.2,21000.0,18.7671,18.7852,18.7671,18.7852,21000.0
2010-11-18 12:50:00,31.2,31.21,31.19,31.2,28800.0,18.7852,18.7912,18.7792,18.7852,28800.0
2010-11-18 13:00:00,31.21,31.23,31.21,31.23,201300.0,18.7912,18.8032,18.7912,18.8032,201300.0
2010-11-18 13:10:00,31.22,31.23,31.22,31.23,23600.0,18.7972,18.8032,18.7972,18.8032,23600.0
2010-11-18 13:20:00,31.23,31.26,31.22,31.25,122600.0,18.8032,18.8213,18.7972,18.8153,122600.0
2010-11-18 13:30:00,31.26,31.26,31.23,31.23,56000.0,18.8213,18.8213,18.8032,18.8032,56000.0
2010-11-18 13:40:00,31.23,31.24,31.23,31.24,31300.0,18.8032,18.8093,18.8032,18.8093,31300.0
2010-11-18 13:50:00,31.23,31.25,31.22,31.23,66400.0,18.8032,18.8153,18.7972,18.8032,66400.0
2010-11-18 14:00:00,31.23,31.25,31.23,31.25,30700.0,18.8032,18.8153,18.8032,18.8153,30700.0
2010-11-18 14:10:00,31.25,31.25,31.22,31.23,22000.0,18.8153,18.8153,18.7972,18.8032,22000.0
2010-11-18 14:20:00,31.22,31.23,31.22,31.23,19600.0,18.7972,18.8032,18.7972,18.8032,19600.0
2010-11-18 14:30:00,31.23,31.24,31.22,31.23,38800.0,18.8032,18.8093,18.7972,18.8032,38800.0
2010-11-18 14:40:00,31.24,31.26,31.23,31.25,33800.0,18.8093,18.8213,18.8032,18.8153,33800.0
2010-11-18 14:50:00,31.25,31.28,31.25,31.27,40200.0,18.8153,18.8334,18.8153,18.8273,40200.0
2010-11-18 15:00:00,31.27,31.27,31.25,31.25,20500.0,18.8273,18.8273,18.8153,18.8153,20500.0
2010-11-18 15:10:00,31.26,31.26,31.23,31.24,46300.0,18.8213,18.8213,18.8032,18.8093,46300.0
2010-11-18 15:20:00,31.23,31.24,31.22,31.22,158900.0,18.8032,18.8093,18.7972,18.7972,158900.0
2010-11-18 15:30:00,31.23,31.23,31.18,31.2,94700.0,18.8032,18.8032,18.7731,18.7852,94700.0
2010-11-18 15:40:00,31.2,31.24,31.19,31.22,162200.0,18.7852,18.8093,18.7792,18.7972,162200.0
2010-11-18 15:50:00,31.22,31.25,31.22,31.24,616900.0,18.7972,18.8153,18.7972,18.8093,616900.0
2010-11-19 09:30:00,31.16,31.27,31.07,31.08,264600.0,18.7611,18.8273,18.7069,18.7129,264600.0
2010-11-19 09:40:00,31.08,31.09,30.99,31.04,574100.0,18.7129,18.719,18.6587,18.6888,574100.0
2010-11-19 09:50:00,31.04,31.07,31.01,31.04,163800.0,18.6888,18.7069,18.6708,18.6888,163800.0
2010-11-19 10:00:00,31.04,31.05,30.97,31.01,136100.0,18.6888,18.6949,18.6467,18.6708,136100.0
2010-11-19 10:10:00,31.02,31.02,30.98,30.98,51400.0,18.6768,18.6768,18.6527,18.6527,51400.0
2010-11-19 10:20:00,30.98,30.98,30.92,30.93,57700.0,18.6527,18.6527,18.6166,18.6226,57700.0
2010-11-19 10:30:00,30.93,31.01,30.91,30.98,99400.0,18.6226,18.6708,18.6106,18.6527,99400.0
2010-11-19 10:40:00,30.98,31.02,30.98,31.0,147100.0,18.6527,18.6768,18.6527,18.6648,147100.0
2010-11-19 10:50:00,31.0,31.02,30.96,30.97,82000.0,18.6648,18.6768,18.6407,18.6467,82000.0
2010-11-19 11:00:00,30.98,31.03,30.98,31.02,64100.0,18.6527,18.6828,18.6527,18.6768,64100.0
2010-11-19 11:10:00,31.02,31.03,30.98,31.03,47500.0,18.6768,18.6828,18.6527,18.6828,47500.0
2010-11-19 11:20:00,31.03,31.05,31.02,31.04,114100.0,18.6828,18.6949,18.6768,18.6888,114100.0
2010-11-19 11:30:00,31.04,31.05,31.03,31.04,26800.0,18.6888,18.6949,18.6828,18.6888,26800.0
2010-11-19 11:40:00,31.05,31.08,31.04,31.04,152000.0,18.6949,18.7129,18.6888,18.6888,152000.0
2010-11-19 11:50:00,31.05,31.05,31.03,31.03,18100.0,18.6949,18.6949,18.6828,18.6828,18100.0
2010-11-19 12:00:00,31.03,31.07,31.03,31.07,89100.0,18.6828,18.7069,18.6828,18.7069,89100.0
2010-11-19 12:10:00,31.07,31.08,31.05,31.05,28100.0,18.7069,18.7129,18.6949,18.6949,28100.0
2010-11-19 12:20:00,31.06,31.07,31.05,31.07,25600.0,18.7009,18.7069,18.6949,18.7069,25600.0
2010-11-19 12:30:00,31.07,31.07,31.05,31.06,87700.0,18.7069,18.7069,18.6949,18.7009,87700.0
2010-11-19 12:40:00,31.07,31.09,31.07,31.07,115100.0,18.7069,18.719,18.7069,18.7069,115100.0
2010-11-19 12:50:00,31.07,31.09,31.07,31.09,47200.0,18.7069,18.719,18.7069,18.719,47200.0
2010-11-19 13:00:00,31.09,31.11,31.08,31.1,47200.0,18.719,18.731,18.7129,18.725,47200.0
2010-11-19 13:10:00,31.09,31.1,31.08,31.08,23400.0,18.719,18.725,18.7129,18.7129,23400.0
2010-11-19 13:20:00,31.08,31.08,31.06,31.07,19100.0,18.7129,18.7129,18.7009,18.7069,19100.0
2010-11-19 13:30:00,31.06,31.08,31.06,31.08,25400.0,18.7009,18.7129,18.7009,18.7129,25400.0
2010-11-19 13:40:00,31.08,31.08,31.05,31.05,28100.0,18.7129,18.7129,18.6949,18.6949,28100.0
2010-11-19 13:50:00,31.05,31.06,31.04,31.06,38100.0,18.6949,18.7009,18.6888,18.7009,38100.0
2010-11-19 14:00:00,31.05,31.08,31.05,31.08,39800.0,18.6949,18.7129,18.6949,18.7129,39800.0
2010-11-19 14:10:00,31.07,31.1,31.07,31.1,56100.0,18.7069,18.725,18.7069,18.725,56100.0
2010-11-19 14:20:00,31.1,31.1,31.09,31.1,29400.0,18.725,18.725,18.719,18.725,29400.0
2010-11-19 14:30:00,31.09,31.11,31.09,31.11,53200.0,18.719,18.731,18.719,18.731,53200.0
2010-11-19 14:40:00,31.11,31.13,31.09,31.13,355100.0,18.731,18.743,18.719,18.743,355100.0
2010-11-19 14:50:00,31.13,31.13,31.1,31.11,88500.0,18.743,18.743,18.725,18.731,88500.0
2010-11-19 15:00:00,31.11,31.12,31.1,31.12,29700.0,18.731,18.737,18.725,18.737,29700.0
2010-11-19 15:10:00,31.11,31.12,31.1,31.12,83900.0,18.731,18.737,18.725,18.737,83900.0
2010-11-19 15:20:00,31.12,31.12,31.1,31.1,80300.0,18.737,18.737,18.725,18.725,80300.0
2010-11-19 15:30:00,31.1,31.11,31.09,31.1,165300.0,18.725,18.731,18.719,18.725,165300.0
2010-11-19 15:40:00,31.1,31.14,31.1,31.13,229200.0,18.725,18.7491,18.725,18.743,229200.0
2010-11-19 15:50:00,31.13,31.16,31.11,31.16,494200.0,18.743,18.7611,18.731,18.7611,494200.0
2010-11-22 09:30:00,31.09,31.11,31.03,31.09,218300.0,18.719,18.731,18.6828,18.719,218300.0
2010-11-22 09:40:00,31.1,31.1,31.06,31.09,98200.0,18.725,18.725,18.7009,18.719,98200.0
2010-11-22 09:50:00,31.09,31.12,31.08,31.09,70000.0,18.719,18.737,18.7129,18.719,70000.0
2010-11-22 10:00:00,31.1,31.11,31.05,31.05,141300.0,18.725,18.731,18.6949,18.6949,141300.0
2010-11-22 10:10:00,31.05,31.06,31.01,31.05,124500.0,18.6949,18.7009,18.6708,18.6949,124500.0
2010-11-22 10:20:00,31.05,31.05,31.0,31.01,48800.0,18.6949,18.6949,18.6648,18.6708,48800.0
2010-11-22 10:30:00,31.0,31.01,30.97,31.0,142300.0,18.6648,18.6708,18.6467,18.6648,142300.0
2010-11-22 10:40:00,31.0,31.03,30.97,30.98,286700.0,18.6648,18.6828,18.6467,18.6527,286700.0
2010-11-22 10:50:00,30.97,31.04,30.97,31.0,67600.0,18.6467,18.6888,18.6467,18.6648,67600.0
2010-11-22 11:00:00,30.99,31.01,30.96,31.01,147500.0,18.6587,18.6708,18.6407,18.6708,147500.0
2010-11-22 11:10:00,31.01,31.05,31.01,31.05,25500.0,18.6708,18.6949,18.6708,18.6949,25500.0
2010-11-22 11:20:00,31.05,31.05,31.01,31.03,68300.0,18.6949,18.6949,18.6708,18.6828,68300.0
2010-11-22 11:30:00,31.03,31.04,31.01,31.02,46100.0,18.6828,18.6888,18.6708,18.6768,46100.0
2010-11-22 11:40:00,31.03,31.05,31.03,31.04,21100.0,18.6828,18.6949,18.6828,18.6888,21100.0
2010-11-22 11:50:00,31.04,31.05,31.01,31.05,70400.0,18.6888,18.6949,18.6708,18.6949,70400.0
2010-11-22 12:00:00,31.05,31.05,31.0,31.03,119300.0,18.6949,18.6949,18.6648,18.6828,119300.0
2010-11-22 12:10:00,31.02,31.04,31.02,31.04,27900.0,18.6768,18.6888,18.6768,18.6888,27900.0
2010-11-22 12:20:00,31.03,31.04,30.95,30.95,60000.0,18.6828,18.6888,18.6347,18.6347,60000.0
2010-11-22 12:30:00,30.94,30.95,30.91,30.94,146400.0,18.6286,18.6347,18.6106,18.6286,146400.0
2010-11-22 12:40:00,30.93,30.95,30.91,30.94,238300.0,18.6226,18.6347,18.6106,18.6286,238300.0
2010-11-22 12:50:00,30.94,30.96,30.94,30.96,26800.0,18.6286,18.6407,18.6286,18.6407,26800.0
2010-11-22 13:00:00,30.95,30.96,30.94,30.95,34300.0,18.6347,18.6407,18.6286,18.6347,34300.0
2010-11-22 13:10:00,30.95,30.96,30.94,30.96,36100.0,18.6347,18.6407,18.6286,18.6407,36100.0
2010-11-22 13:20:00,30.96,30.98,30.95,30.98,38700.0,18.6407,18.6527,18.6347,18.6527,38700.0
2010-11-22 13:30:00,30.98,31.02,30.98,31.01,73200.0,18.6527,18.6768,18.6527,18.6708,73200.0
2010-11-22 13:40:00,31.0,31.02,31.0,31.0,52200.0,18.6648,18.6768,18.6648,18.6648,52200.0
2010-11-22 13:50:00,31.0,31.04,31.0,31.04,118800.0,18.6648,18.6888,18.6648,18.6888,118800.0
2010-11-22 14:00:00,31.04,31.06,31.03,31.04,31400.0,18.6888,18.7009,18.6828,18.6888,31400.0
2010-11-22 14:10:00,31.05,31.11,31.04,31.1,97100.0,18.6949,18.731,18.6888,18.725,97100.0
2010-11-22 14:20:00,31.09,31.12,31.09,31.09,59400.0,18.719,18.737,18.719,18.719,59400.0
2010-11-22 14:30:00,31.1,31.11,31.09,31.11,52200.0,18.725,18.731,18.719,18.731,52200.0
2010-11-22 14:40:00,31.11,31.18,31.11,31.18,34800.0,18.731,18.7731,18.731,18.7731,34800.0
2010-11-22 14:50:00,31.18,31.19,31.17,31.18,119300.0,18.7731,18.7792,18.7671,18.7731,119300.0
2010-11-22 15:00:00,31.19,31.21,31.18,31.19,74400.0,18.7792,18.7912,18.7731,18.7792,74400.0
2010-11-22 15:10:00,31.2,31.2,31.17,31.18,217600.0,18.7852,18.7852,18.7671,18.7731,217600.0
2010-11-22 15:20:00,31.17,31.19,31.14,31.15,125900.0,18.7671,18.7792,18.7491,18.7551,125900.0
2010-11-22 15:30:00,31.15,31.19,31.15,31.19,69300.0,18.7551,18.7792,18.7551,18.7792,69300.0
2010-11-22 15:40:00,31.19,31.25,31.19,31.24,267200.0,18.7792,18.8153,18.7792,18.8093,267200.0
2010-11-22 15:50:00,31.24,31.27,31.22,31.23,412600.0,18.8093,18.8273,18.7972,18.8032,412600.0
2010-11-23 09:30:00,31.0,31.0,30.86,30.89,229400.0,18.6648,18.6648,18.5805,18.5985,229400.0
2010-11-23 09:40:00,30.89,30.91,30.85,30.86,214200.0,18.5985,18.6106,18.5745,18.5805,214200.0
2010-11-23 09:50:00,30.86,30.86,30.77,30.81,376600.0,18.5805,18.5805,18.5263,18.5504,376600.0
2010-11-23 10:00:00,30.8,30.88,30.77,30.83,265300.0,18.5443,18.5925,18.5263,18.5624,265300.0
2010-11-23 10:10:00,30.83,30.96,30.81,30.91,296100.0,18.5624,18.6407,18.5504,18.6106,296100.0
2010-11-23 10:20:00,30.91,30.92,30.86,30.87,219400.0,18.6106,18.6166,18.5805,18.5865,219400.0
2010-11-23 10:30:00,30.88,30.94,30.85,30.93,226700.0,18.5925,18.6286,18.5745,18.6226,226700.0
2010-11-23 10:40:00,30.93,30.94,30.9,30.9,141400.0,18.6226,18.6286,18.6046,18.6046,141400.0
2010-11-23 10:50:00,30.91,30.94,30.88,30.94,60500.0,18.6106,18.6286,18.5925,18.6286,60500.0
2010-11-23 11:00:00,30.94,30.94,30.88,30.89,38000.0,18.6286,18.6286,18.5925,18.5985,38000.0
2010-11-23 11:10:00,30.9,30.93,30.89,30.91,225400.0,18.6046,18.6226,18.5985,18.6106,225400.0
2010-11-23 11:20:00,30.91,30.91,30.83,30.83,113200.0,18.6106,18.6106,18.5624,18.5624,113200.0
2010-11-23 11:30:00,30.83,30.83,30.81,30.83,76600.0,18.5624,18.5624,18.5504,18.5624,76600.0
2010-11-23 11:40:00,30.82,30.88,30.82,30.87,98200.0,18.5564,18.5925,18.5564,18.5865,98200.0
2010-11-23 11:50:00,30.87,30.92,30.86,30.92,131900.0,18.5865,18.6166,18.5805,18.6166,131900.0
2010-11-23 12:00:00,30.91,30.92,30.87,30.91,82400.0,18.6106,18.6166,18.5865,18.6106,82400.0
2010-11-23 12:10:00,30.92,30.94,30.92,30.93,74100.0,18.6166,18.6286,18.6166,18.6226,74100.0
2010-11-23 12:20:00,30.92,30.94,30.92,30.93,23200.0,18.6166,18.6286,18.6166,18.6226,23200.0
2010-11-23 12:30:00,30.92,30.95,30.89,30.9,95100.0,18.6166,18.6347,18.5985,18.6046,95100.0
2010-11-23 12:40:00,30.91,30.95,30.91,30.95,62600.0,18.6106,18.6347,18.6106,18.6347,62600.0
2010-11-23 12:50:00,30.95,30.98,30.95,30.97,39800.0,18.6347,18.6527,18.6347,18.6467,39800.0
2010-11-23 13:00:00,30.98,30.98,30.92,30.94,221400.0,18.6527,18.6527,18.6166,18.6286,221400.0
2010-11-23 13:10:00,30.93,30.94,30.92,30.92,20400.0,18.6226,18.6286,18.6166,18.6166,20400.0
2010-11-23 13:20:00,30.91,30.94,30.9,30.94,77600.0,18.6106,18.6286,18.6046,18.6286,77600.0
2010-11-23 13:30:00,30.95,30.97,30.94,30.95,83100.0,18.6347,18.6467,18.6286,18.6347,83100.0
2010-11-23 13:40:00,30.95,30.95,30.88,30.9,53400.0,18.6347,18.6347,18.5925,18.6046,53400.0
2010-11-23 13:50:00,30.89,30.91,30.88,30.9,26900.0,18.5985,18.6106,18.5925,18.6046,26900.0
2010-11-23 14:00:00,30.89,30.92,30.87,30.9,59600.0,18.5985,18.6166,18.5865,18.6046,59600.0
2010-11-23 14:10:00,30.9,30.91,30.88,30.9,169200.0,18.6046,18.6106,18.5925,18.6046,169200.0
2010-11-23 14:20:00,30.88,30.89,30.85,30.86,51800.0,18.5925,18.5985,18.5745,18.5805,51800.0
2010-11-23 14:30:00,30.87,30.89,30.86,30.87,27500.0,18.5865,18.5985,18.5805,18.5865,27500.0
2010-11-23 14:40:00,30.87,30.87,30.84,30.87,95800.0,18.5865,18.5865,18.5684,18.5865,95800.0
2010-11-23 14:50:00,30.87,30.91,30.87,30.91,70900.0,18.5865,18.6106,18.5865,18.6106,70900.0
2010-11-23 15:00:00,30.9,30.92,30.87,30.9,126100.0,18.6046,18.6166,18.5865,18.6046,126100.0
2010-11-23 15:10:00,30.89,30.93,30.87,30.9,244400.0,18.5985,18.6226,18.5865,18.6046,244400.0
2010-11-23 15:20:00,30.9,30.91,30.89,30.91,139500.0,18.6046,18.6106,18.5985,18.6106,139500.0
2010-11-23 15:30:00,30.9,30.93,30.9,30.92,221900.0,18.6046,18.6226,18.6046,18.6166,221900.0
2010-11-23 15:40:00,30.92,30.93,30.9,30.91,165900.0,18.6166,18.6226,18.6046,18.6106,165900.0
2010-11-23 15:50:00,30.9,30.93,30.89,30.9,814700.0,18.6046,18.6226,18.5985,18.6046,814700.0
2010-11-24 09:30:00,31.05,31.09,30.99,31.01,85600.0,18.6949,18.719,18.6587,18.6708,85600.0
2010-11-24 09:40:00,31.01,31.03,30.98,30.98,70200.0,18.6708,18.6828,18.6527,18.6527,70200.0
2010-11-24 09:50:00,30.97,31.02,30.97,31.0,104700.0,18.6467,18.6768,18.6467,18.6648,104700.0
2010-11-24 10:00:00,31.01,31.02,30.97,30.98,67000.0,18.6708,18.6768,18.6467,18.6527,67000.0
2010-11-24 10:10:00,30.99,30.99,30.96,30.97,29300.0,18.6587,18.6587,18.6407,18.6467,29300.0
2010-11-24 10:20:00,30.98,31.03,30.98,31.0,61600.0,18.6527,18.6828,18.6527,18.6648,61600.0
2010-11-24 10:30:00,30.99,31.0,30.97,30.99,18700.0,18.6587,18.6648,18.6467,18.6587,18700.0
2010-11-24 10:40:00,30.99,31.04,30.99,31.01,105000.0,18.6587,18.6888,18.6587,18.6708,105000.0
2010-11-24 10:50:00,31.0,31.0,30.99,31.0,9200.0,18.6648,18.6648,18.6587,18.6648,9200.0
2010-11-24 11:00:00,30.99,31.01,30.97,31.0,89600.0,18.6587,18.6708,18.6467,18.6648,89600.0
2010-11-24 11:10:00,30.99,31.0,30.97,30.97,32300.0,18.6587,18.6648,18.6467,18.6467,32300.0
2010-11-24 11:20:00,30.97,30.98,30.97,30.97,21200.0,18.6467,18.6527,18.6467,18.6467,21200.0
2010-11-24 11:30:00,30.98,31.0,30.97,30.99,48300.0,18.6527,18.6648,18.6467,18.6587,48300.0
2010-11-24 11:40:00,30.99,30.99,30.94,30.95,43300.0,18.6587,18.6587,18.6286,18.6347,43300.0
2010-11-24 11:50:00,30.95,30.96,30.94,30.96,34000.0,18.6347,18.6407,18.6286,18.6407,34000.0
2010-11-24 12:00:00,30.96,30.98,30.95,30.96,295900.0,18.6407,18.6527,18.6347,18.6407,295900.0
2010-11-24 12:10:00,30.97,30.98,30.96,30.97,28800.0,18.6467,18.6527,18.6407,18.6467,28800.0
2010-11-24 12:20:00,30.97,30.98,30.96,30.97,21000.0,18.6467,18.6527,18.6407,18.6467,21000.0
2010-11-24 12:30:00,30.97,30.97,30.96,30.97,20800.0,18.6467,18.6467,18.6407,18.6467,20800.0
2010-11-24 12:40:00,30.97,30.97,30.94,30.94,32200.0,18.6467,18.6467,18.6286,18.6286,32200.0
2010-11-24 12:50:00,30.94,30.97,30.94,30.96,31000.0,18.6286,18.6467,18.6286,18.6407,31000.0
2010-11-24 13:00:00,30.96,30.97,30.94,30.94,19900.0,18.6407,18.6467,18.6286,18.6286,19900.0
2010-11-24 13:10:00,30.95,30.95,30.94,30.95,82200.0,18.6347,18.6347,18.6286,18.6347,82200.0
2010-11-24 13:20:00,30.94,30.98,30.94,30.97,61100.0,18.6286,18.6527,18.6286,18.6467,61100.0
2010-11-24 13:30:00,30.98,31.0,30.97,30.98,48300.0,18.6527,18.6648,18.6467,18.6527,48300.0
2010-11-24 13:40:00,30.98,31.0,30.98,31.0,86000.0,18.6527,18.6648,18.6527,18.6648,86000.0
2010-11-24 13:50:00,30.99,31.0,30.99,31.0,34500.0,18.6587,18.6648,18.6587,18.6648,34500.0
2010-11-24 14:00:00,30.99,31.02,30.99,31.01,37500.0,18.6587,18.6768,18.6587,18.6708,37500.0
2010-11-24 14:10:00,31.0,31.01,31.0,31.0,27600.0,18.6648,18.6708,18.6648,18.6648,27600.0
2010-11-24 14:20:00,31.01,31.03,31.0,31.02,32300.0,18.6708,18.6828,18.6648,18.6768,32300.0
2010-11-24 14:30:00,31.02,31.05,31.02,31.05,28800.0,18.6768,18.6949,18.6768,18.6949,28800.0
2010-11-24 14:40:00,31.04,31.05,31.03,31.05,86800.0,18.6888,18.6949,18.6828,18.6949,86800.0
2010-11-24 14:50:00,31.05,31.05,31.03,31.05,110500.0,18.6949,18.6949,18.6828,18.6949,110500.0
2010-11-24 15:00:00,31.05,31.06,31.03,31.05,87400.0,18.6949,18.7009,18.6828,18.6949,87400.0
2010-11-24 15:10:00,31.06,31.06,31.04,31.05,31800.0,18.7009,18.7009,18.6888,18.6949,31800.0
2010-11-24 15:20:00,31.05,31.05,31.03,31.04,61400.0,18.6949,18.6949,18.6828,18.6888,61400.0
2010-11-24 15:30:00,31.04,31.05,31.02,31.02,34500.0,18.6888,18.6949,18.6768,18.6768,34500.0
2010-11-24 15:40:00,31.03,31.04,30.99,31.0,154600.0,18.6828,18.6888,18.6587,18.6648,154600.0
2010-11-24 15:50:00,31.01,31.07,31.0,31.07,962900.0,18.6708,18.7069,18.6648,18.7069,962900.0
2010-11-26 09:30:00,30.9,30.95,30.81,30.82,212600.0,18.6046,18.6347,18.5504,18.5564,212600.0
2010-11-26 09:40:00,30.82,30.9,30.8,30.89,342100.0,18.5564,18.6046,18.5443,18.5985,342100.0
2010-11-26 09:50:00,30.88,31.02,30.88,31.01,178900.0,18.5925,18.6768,18.5925,18.6708,178900.0
2010-11-26 10:00:00,31.02,31.05,30.97,30.99,181200.0,18.6768,18.6949,18.6467,18.6587,181200.0
2010-11-26 10:10:00,30.99,31.11,30.99,31.08,47500.0,18.6587,18.731,18.6587,18.7129,47500.0
2010-11-26 10:20:00,31.09,31.1,30.99,30.99,58700.0,18.719,18.725,18.6587,18.6587,58700.0
2010-11-26 10:30:00,30.99,31.06,30.99,31.06,31800.0,18.6587,18.7009,18.6587,18.7009,31800.0
2010-11-26 10:40:00,31.06,31.07,31.03,31.04,13200.0,18.7009,18.7069,18.6828,18.6888,13200.0
2010-11-26 10:50:00,31.03,31.03,30.98,30.99,40800.0,18.6828,18.6828,18.6527,18.6587,40800.0
2010-11-26 11:00:00,30.98,31.0,30.98,31.0,50500.0,18.6527,18.6648,18.6527,18.6648,50500.0
2010-11-26 11:10:00,31.0,31.0,30.94,30.94,82300.0,18.6648,18.6648,18.6286,18.6286,82300.0
2010-11-26 11:20:00,30.95,30.95,30.9,30.9,65300.0,18.6347,18.6347,18.6046,18.6046,65300.0
2010-11-26 11:30:00,30.9,30.91,30.87,30.87,31000.0,18.6046,18.6106,18.5865,18.5865,31000.0
2010-11-26 11:40:00,30.87,30.9,30.84,30.9,65000.0,18.5865,18.6046,18.5684,18.6046,65000.0
2010-11-26 11:50:00,30.9,30.92,30.88,30.89,52200.0,18.6046,18.6166,18.5925,18.5985,52200.0
2010-11-26 12:00:00,30.9,30.9,30.86,30.87,75900.0,18.6046,18.6046,18.5805,18.5865,75900.0
2010-11-26 12:10:00,30.87,30.87,30.82,30.83,24100.0,18.5865,18.5865,18.5564,18.5624,24100.0
2010-11-26 12:20:00,30.83,30.85,30.81,30.81,30400.0,18.5624,18.5745,18.5504,18.5504,30400.0
2010-11-26 12:30:00,30.81,30.86,30.8,30.85,46900.0,18.5504,18.5805,18.5443,18.5745,46900.0
2010-11-26 12:40:00,30.85,30.9,30.84,30.89,76900.0,18.5745,18.6046,18.5684,18.5985,76900.0
2010-11-26 12:50:00,30.9,30.91,30.88,30.9,208000.0,18.6046,18.6106,18.5925,18.6046,208000.0
2010-11-29 09:30:00,30.77,30.79,30.59,30.64,351900.0,18.5263,18.5383,18.4179,18.448,351900.0
2010-11-29 09:40:00,30.63,30.69,30.6,30.63,144200.0,18.442,18.4781,18.4239,18.442,144200.0
2010-11-29 09:50:00,30.62,30.63,30.53,30.57,112800.0,18.436,18.442,18.3818,18.4059,112800.0
2010-11-29 10:00:00,30.57,30.61,30.51,30.61,140700.0,18.4059,18.43,18.3697,18.43,140700.0
2010-11-29 10:10:00,30.61,30.62,30.58,30.59,84900.0,18.43,18.436,18.4119,18.4179,84900.0
2010-11-29 10:20:00,30.59,30.6,30.56,30.56,47100.0,18.4179,18.4239,18.3998,18.3998,47100.0
2010-11-29 10:30:00,30.57,30.69,30.57,30.68,148000.0,18.4059,18.4781,18.4059,18.4721,148000.0
2010-11-29 10:40:00,30.69,30.7,30.63,30.63,57800.0,18.4781,18.4841,18.442,18.442,57800.0
2010-11-29 10:50:00,30.64,30.66,30.58,30.58,86100.0,18.448,18.4601,18.4119,18.4119,86100.0
2010-11-29 11:00:00,30.59,30.6,30.58,30.59,104200.0,18.4179,18.4239,18.4119,18.4179,104200.0
2010-11-29 11:10:00,30.59,30.64,30.58,30.62,43100.0,18.4179,18.448,18.4119,18.436,43100.0
2010-11-29 11:20:00,30.63,30.64,30.58,30.62,68000.0,18.442,18.448,18.4119,18.436,68000.0
2010-11-29 11:30:00,30.62,30.63,30.56,30.58,120900.0,18.436,18.442,18.3998,18.4119,120900.0
2010-11-29 11:40:00,30.58,30.58,30.55,30.58,171200.0,18.4119,18.4119,18.3938,18.4119,171200.0
2010-11-29 11:50:00,30.58,30.59,30.54,30.59,112300.0,18.4119,18.4179,18.3878,18.4179,112300.0
2010-11-29 12:00:00,30.59,30.64,30.59,30.64,88100.0,18.4179,18.448,18.4179,18.448,88100.0
2010-11-29 12:10:00,30.64,30.64,30.61,30.62,82100.0,18.448,18.448,18.43,18.436,82100.0
2010-11-29 12:20:00,30.63,30.66,30.63,30.66,50700.0,18.442,18.4601,18.442,18.4601,50700.0
2010-11-29 12:30:00,30.66,30.68,30.66,30.67,81800.0,18.4601,18.4721,18.4601,18.4661,81800.0
2010-11-29 12:40:00,30.67,30.68,30.63,30.64,73600.0,18.4661,18.4721,18.442,18.448,73600.0
2010-11-29 12:50:00,30.65,30.65,30.63,30.63,16000.0,18.454,18.454,18.442,18.442,16000.0
2010-11-29 13:00:00,30.64,30.64,30.6,30.61,46400.0,18.448,18.448,18.4239,18.43,46400.0
2010-11-29 13:10:00,30.61,30.63,30.6,30.63,17000.0,18.43,18.442,18.4239,18.442,17000.0
2010-11-29 13:20:00,30.63,30.64,30.6,30.61,74600.0,18.442,18.448,18.4239,18.43,74600.0
2010-11-29 13:30:00,30.61,30.62,30.6,30.6,38500.0,18.43,18.436,18.4239,18.4239,38500.0
2010-11-29 13:40:00,30.61,30.66,30.6,30.66,36400.0,18.43,18.4601,18.4239,18.4601,36400.0
2010-11-29 13:50:00,30.66,30.66,30.64,30.65,28100.0,18.4601,18.4601,18.448,18.454,28100.0
2010-11-29 14:00:00,30.65,30.65,30.62,30.64,27300.0,18.454,18.454,18.436,18.448,27300.0
2010-11-29 14:10:00,30.63,30.64,30.6,30.61,184300.0,18.442,18.448,18.4239,18.43,184300.0
2010-11-29 14:20:00,30.62,30.68,30.6,30.68,222800.0,18.436,18.4721,18.4239,18.4721,222800.0
2010-11-29 14:30:00,30.68,30.74,30.68,30.74,298400.0,18.4721,18.5082,18.4721,18.5082,298400.0
2010-11-29 14:40:00,30.74,30.76,30.73,30.75,103300.0,18.5082,18.5203,18.5022,18.5142,103300.0
2010-11-29 14:50:00,30.76,30.78,30.73,30.78,68700.0,18.5203,18.5323,18.5022,18.5323,68700.0
2010-11-29 15:00:00,30.78,30.83,30.78,30.83,170100.0,18.5323,18.5624,18.5323,18.5624,170100.0
2010-11-29 15:10:00,30.83,30.85,30.81,30.83,458800.0,18.5624,18.5745,18.5504,18.5624,458800.0
2010-11-29 15:20:00,30.84,30.84,30.77,30.82,381400.0,18.5684,18.5684,18.5263,18.5564,381400.0
2010-11-29 15:30:00,30.81,30.82,30.77,30.77,113100.0,18.5504,18.5564,18.5263,18.5263,113100.0
2010-11-29 15:40:00,30.78,30.85,30.78,30.85,468500.0,18.5323,18.5745,18.5323,18.5745,468500.0
2010-11-29 15:50:00,30.85,30.85,30.77,30.79,1098700.0,18.5745,18.5745,18.5263,18.5383,1098700.0
2010-11-30 09:30:00,30.6,30.7,30.54,30.67,88700.0,18.4239,18.4841,18.3878,18.4661,88700.0
2010-11-30 09:40:00,30.66,30.72,30.63,30.67,158400.0,18.4601,18.4962,18.442,18.4661,158400.0
2010-11-30 09:50:00,30.66,30.7,30.64,30.68,83700.0,18.4601,18.4841,18.448,18.4721,83700.0
2010-11-30 10:00:00,30.68,30.75,30.66,30.66,303400.0,18.4721,18.5142,18.4601,18.4601,303400.0
2010-11-30 10:10:00,30.66,30.7,30.66,30.67,54600.0,18.4601,18.4841,18.4601,18.4661,54600.0
2010-11-30 10:20:00,30.68,30.73,30.65,30.73,63400.0,18.4721,18.5022,18.454,18.5022,63400.0
2010-11-30 10:30:00,30.72,30.73,30.66,30.68,78800.0,18.4962,18.5022,18.4601,18.4721,78800.0
2010-11-30 10:40:00,30.68,30.68,30.61,30.67,194900.0,18.4721,18.4721,18.43,18.4661,194900.0
2010-11-30 10:50:00,30.68,30.68,30.61,30.67,77000.0,18.4721,18.4721,18.43,18.4661,77000.0
2010-11-30 11:00:00,30.67,30.71,30.66,30.67,123500.0,18.4661,18.4902,18.4601,18.4661,123500.0
2010-11-30 11:10:00,30.66,30.67,30.63,30.67,51600.0,18.4601,18.4661,18.442,18.4661,51600.0
2010-11-30 11:20:00,30.67,30.7,30.66,30.67,242800.0,18.4661,18.4841,18.4601,18.4661,242800.0
2010-11-30 11:30:00,30.68,30.71,30.66,30.71,92400.0,18.4721,18.4902,18.4601,18.4902,92400.0
2010-11-30 11:40:00,30.71,30.73,30.69,30.72,194900.0,18.4902,18.5022,18.4781,18.4962,194900.0
2010-11-30 11:50:00,30.72,30.78,30.71,30.76,129400.0,18.4962,18.5323,18.4902,18.5203,129400.0
2010-11-30 12:00:00,30.77,30.77,30.7,30.71,117200.0,18.5263,18.5263,18.4841,18.4902,117200.0
2010-11-30 12:10:00,30.72,30.73,30.69,30.69,38700.0,18.4962,18.5022,18.4781,18.4781,38700.0
2010-11-30 12:20:00,30.69,30.69,30.66,30.67,201900.0,18.4781,18.4781,18.4601,18.4661,201900.0
2010-11-30 12:30:00,30.68,30.69,30.66,30.66,29700.0,18.4721,18.4781,18.4601,18.4601,29700.0
2010-11-30 12:40:00,30.66,30.69,30.66,30.69,63200.0,18.4601,18.4781,18.4601,18.4781,63200.0
2010-11-30 12:50:00,30.69,30.72,30.68,30.72,85000.0,18.4781,18.4962,18.4721,18.4962,85000.0
2010-11-30 13:00:00,30.71,30.8,30.71,30.76,404500.0,18.4902,18.5443,18.4902,18.5203,404500.0
2010-11-30 13:10:00,30.75,30.78,30.75,30.78,30100.0,18.5142,18.5323,18.5142,18.5323,30100.0
2010-11-30 13:20:00,30.78,30.82,30.78,30.79,72700.0,18.5323,18.5564,18.5323,18.5383,72700.0
2010-11-30 13:30:00,30.79,30.82,30.79,30.8,60700.0,18.5383,18.5564,18.5383,18.5443,60700.0
2010-11-30 13:40:00,30.8,30.81,30.77,30.79,30000.0,18.5443,18.5504,18.5263,18.5383,30000.0
2010-11-30 13:50:00,30.79,30.8,30.78,30.8,40400.0,18.5383,18.5443,18.5323,18.5443,40400.0
2010-11-30 14:00:00,30.8,30.84,30.8,30.84,62200.0,18.5443,18.5684,18.5443,18.5684,62200.0
2010-11-30 14:10:00,30.84,30.85,30.8,30.8,43200.0,18.5684,18.5745,18.5443,18.5443,43200.0
2010-11-30 14:20:00,30.8,30.81,30.76,30.77,196200.0,18.5443,18.5504,18.5203,18.5263,196200.0
2010-11-30 14:30:00,30.77,30.78,30.76,30.77,138800.0,18.5263,18.5323,18.5203,18.5263,138800.0
2010-11-30 14:40:00,30.77,30.81,30.76,30.81,67800.0,18.5263,18.5504,18.5203,18.5504,67800.0
2010-11-30 14:50:00,30.81,30.85,30.79,30.83,218700.0,18.5504,18.5745,18.5383,18.5624,218700.0
2010-11-30 15:00:00,30.84,30.86,30.83,30.86,76100.0,18.5684,18.5805,18.5624,18.5805,76100.0
2010-11-30 15:10:00,30.86,30.87,30.82,30.87,54800.0,18.5805,18.5865,18.5564,18.5865,54800.0
2010-11-30 15:20:00,30.87,30.89,30.86,30.89,124500.0,18.5865,18.5985,18.5805,18.5985,124500.0
2010-11-30 15:30:00,30.89,30.89,30.84,30.85,47600.0,18.5985,18.5985,18.5684,18.5745,47600.0
2010-11-30 15:40:00,30.85,30.85,30.79,30.81,318100.0,18.5745,18.5745,18.5383,18.5504,318100.0
2010-11-30 15:50:00,30.81,30.82,30.75,30.77,989800.0,18.5504,18.5564,18.5142,18.5263,989800.0
2010-12-01 09:30:00,31.1,31.11,31.0,31.03,236100.0,18.725,18.731,18.6648,18.6828,236100.0
2010-12-01 09:40:00,31.03,31.04,30.97,31.02,472300.0,18.6828,18.6888,18.6467,18.6768,472300.0
2010-12-01 09:50:00,31.02,31.06,31.0,31.05,299300.0,18.6768,18.7009,18.6648,18.6949,299300.0
2010-12-01 10:00:00,31.06,31.08,30.99,31.0,186800.0,18.7009,18.7129,18.6587,18.6648,186800.0
2010-12-01 10:10:00,30.99,31.0,30.95,30.96,92300.0,18.6587,18.6648,18.6347,18.6407,92300.0
2010-12-01 10:20:00,30.97,30.99,30.94,30.98,86100.0,18.6467,18.6587,18.6286,18.6527,86100.0
2010-12-01 10:30:00,30.97,31.0,30.97,31.0,65400.0,18.6467,18.6648,18.6467,18.6648,65400.0
2010-12-01 10:40:00,31.0,31.01,30.95,30.96,90300.0,18.6648,18.6708,18.6347,18.6407,90300.0
2010-12-01 10:50:00,30.97,30.97,30.93,30.94,42800.0,18.6467,18.6467,18.6226,18.6286,42800.0
2010-12-01 11:00:00,30.94,30.94,30.92,30.93,28900.0,18.6286,18.6286,18.6166,18.6226,28900.0
2010-12-01 11:10:00,30.93,30.95,30.92,30.95,44800.0,18.6226,18.6347,18.6166,18.6347,44800.0
2010-12-01 11:20:00,30.95,30.96,30.94,30.94,77400.0,18.6347,18.6407,18.6286,18.6286,77400.0
2010-12-01 11:30:00,30.94,30.96,30.94,30.96,47600.0,18.6286,18.6407,18.6286,18.6407,47600.0
2010-12-01 11:40:00,30.95,30.96,30.93,30.93,197200.0,18.6347,18.6407,18.6226,18.6226,197200.0
2010-12-01 11:50:00,30.93,31.07,30.93,31.04,320000.0,18.6226,18.7069,18.6226,18.6888,320000.0
2010-12-01 12:00:00,31.05,31.09,31.03,31.03,114500.0,18.6949,18.719,18.6828,18.6828,114500.0
2010-12-01 12:10:00,31.03,31.06,31.03,31.05,34900.0,18.6828,18.7009,18.6828,18.6949,34900.0
2010-12-01 12:20:00,31.05,31.06,31.05,31.06,10400.0,18.6949,18.7009,18.6949,18.7009,10400.0
2010-12-01 12:30:00,31.05,31.06,31.04,31.04,30700.0,18.6949,18.7009,18.6888,18.6888,30700.0
2010-12-01 12:40:00,31.04,31.07,31.04,31.06,83900.0,18.6888,18.7069,18.6888,18.7009,83900.0
2010-12-01 12:50:00,31.07,31.09,31.06,31.07,126200.0,18.7069,18.719,18.7009,18.7069,126200.0
2010-12-01 13:00:00,31.06,31.11,31.06,31.11,160000.0,18.7009,18.731,18.7009,18.731,160000.0
2010-12-01 13:10:00,31.11,31.13,31.07,31.07,196000.0,18.731,18.743,18.7069,18.7069,196000.0
2010-12-01 13:20:00,31.07,31.12,31.07,31.1,236800.0,18.7069,18.737,18.7069,18.725,236800.0
2010-12-01 13:30:00,31.1,31.13,31.09,31.12,80900.0,18.725,18.743,18.719,18.737,80900.0
2010-12-01 13:40:00,31.13,31.16,31.12,31.16,34000.0,18.743,18.7611,18.737,18.7611,34000.0
2010-12-01 13:50:00,31.15,31.16,31.12,31.13,35800.0,18.7551,18.7611,18.737,18.743,35800.0
2010-12-01 14:00:00,31.13,31.13,31.11,31.12,19200.0,18.743,18.743,18.731,18.737,19200.0
2010-12-01 14:10:00,31.12,31.15,31.11,31.15,20500.0,18.737,18.7551,18.731,18.7551,20500.0
2010-12-01 14:20:00,31.14,31.16,31.13,31.13,72200.0,18.7491,18.7611,18.743,18.743,72200.0
2010-12-01 14:30:00,31.13,31.14,31.12,31.14,58600.0,18.743,18.7491,18.737,18.7491,58600.0
2010-12-01 14:40:00,31.14,31.15,31.11,31.13,72200.0,18.7491,18.7551,18.731,18.743,72200.0
2010-12-01 14:50:00,31.13,31.15,31.12,31.13,39900.0,18.743,18.7551,18.737,18.743,39900.0
2010-12-01 15:00:00,31.13,31.14,31.09,31.1,38400.0,18.743,18.7491,18.719,18.725,38400.0
2010-12-01 15:10:00,31.1,31.1,31.05,31.06,491900.0,18.725,18.725,18.6949,18.7009,491900.0
2010-12-01 15:20:00,31.06,31.11,31.06,31.1,137800.0,18.7009,18.731,18.7009,18.725,137800.0
2010-12-01 15:30:00,31.1,31.12,31.1,31.11,100500.0,18.725,18.737,18.725,18.731,100500.0
2010-12-01 15:40:00,31.11,31.13,31.1,31.11,275100.0,18.731,18.743,18.725,18.731,275100.0
2010-12-01 15:50:00,31.11,31.11,31.07,31.1,828500.0,18.731,18.731,18.7069,18.725,828500.0
2010-12-02 09:30:00,31.08,31.13,31.0,31.01,170900.0,18.7129,18.743,18.6648,18.6708,170900.0
2010-12-02 09:40:00,31.02,31.08,30.97,30.99,849200.0,18.6768,18.7129,18.6467,18.6587,849200.0
2010-12-02 09:50:00,31.0,31.06,31.0,31.05,611200.0,18.6648,18.7009,18.6648,18.6949,611200.0
2010-12-02 10:00:00,31.05,31.1,31.04,31.06,232400.0,18.6949,18.725,18.6888,18.7009,232400.0
2010-12-02 10:10:00,31.05,31.08,31.02,31.02,334600.0,18.6949,18.7129,18.6768,18.6768,334600.0
2010-12-02 10:20:00,31.02,31.03,31.01,31.02,300500.0,18.6768,18.6828,18.6708,18.6768,300500.0
2010-12-02 10:30:00,31.03,31.08,31.02,31.07,192800.0,18.6828,18.7129,18.6768,18.7069,192800.0
2010-12-02 10:40:00,31.07,31.09,31.05,31.06,103300.0,18.7069,18.719,18.6949,18.7009,103300.0
2010-12-02 10:50:00,31.06,31.1,31.05,31.1,130000.0,18.7009,18.725,18.6949,18.725,130000.0
2010-12-02 11:00:00,31.1,31.1,31.06,31.06,60800.0,18.725,18.725,18.7009,18.7009,60800.0
2010-12-02 11:10:00,31.06,31.1,31.04,31.1,207300.0,18.7009,18.725,18.6888,18.725,207300.0
2010-12-02 11:20:00,31.1,31.13,31.09,31.1,582500.0,18.725,18.743,18.719,18.725,582500.0
2010-12-02 11:30:00,31.11,31.11,31.08,31.08,50600.0,18.731,18.731,18.7129,18.7129,50600.0
2010-12-02 11:40:00,31.08,31.09,31.08,31.09,59400.0,18.7129,18.719,18.7129,18.719,59400.0
2010-12-02 11:50:00,31.08,31.1,31.07,31.08,58300.0,18.7129,18.725,18.7069,18.7129,58300.0
2010-12-02 12:00:00,31.08,31.08,31.06,31.07,167900.0,18.7129,18.7129,18.7009,18.7069,167900.0
2010-12-02 12:10:00,31.07,31.09,31.07,31.08,82000.0,18.7069,18.719,18.7069,18.7129,82000.0
2010-12-02 12:20:00,31.08,31.09,31.06,31.08,205200.0,18.7129,18.719,18.7009,18.7129,205200.0
2010-12-02 12:30:00,31.08,31.13,31.07,31.13,359300.0,18.7129,18.743,18.7069,18.743,359300.0
2010-12-02 12:40:00,31.13,31.15,31.12,31.15,148800.0,18.743,18.7551,18.737,18.7551,148800.0
2010-12-02 12:50:00,31.15,31.15,31.1,31.11,39300.0,18.7551,18.7551,18.725,18.731,39300.0
2010-12-02 13:00:00,31.1,31.11,31.08,31.09,112000.0,18.725,18.731,18.7129,18.719,112000.0
2010-12-02 13:10:00,31.1,31.1,31.09,31.1,76600.0,18.725,18.725,18.719,18.725,76600.0
2010-12-02 13:20:00,31.1,31.1,31.06,31.08,538500.0,18.725,18.725,18.7009,18.7129,538500.0
2010-12-02 13:30:00,31.08,31.09,31.07,31.09,68600.0,18.7129,18.719,18.7069,18.719,68600.0
2010-12-02 13:40:00,31.08,31.09,31.07,31.08,72900.0,18.7129,18.719,18.7069,18.7129,72900.0
2010-12-02 13:50:00,31.07,31.09,31.07,31.09,38000.0,18.7069,18.719,18.7069,18.719,38000.0
2010-12-02 14:00:00,31.09,31.09,31.06,31.09,132200.0,18.719,18.719,18.7009,18.719,132200.0
2010-12-02 14:10:00,31.09,31.1,31.08,31.1,201900.0,18.719,18.725,18.7129,18.725,201900.0
2010-12-02 14:20:00,31.1,31.18,31.09,31.16,781500.0,18.725,18.7731,18.719,18.7611,781500.0
2010-12-02 14:30:00,31.16,31.18,31.13,31.18,221500.0,18.7611,18.7731,18.743,18.7731,221500.0
2010-12-02 14:40:00,31.18,31.19,31.17,31.18,189100.0,18.7731,18.7792,18.7671,18.7731,189100.0
2010-12-02 14:50:00,31.19,31.19,31.17,31.18,74800.0,18.7792,18.7792,18.7671,18.7731,74800.0
2010-12-02 15:00:00,31.18,31.18,31.14,31.17,135800.0,18.7731,18.7731,18.7491,18.7671,135800.0
2010-12-02 15:10:00,31.17,31.17,31.16,31.17,57600.0,18.7671,18.7671,18.7611,18.7671,57600.0
2010-12-02 15:20:00,31.17,31.19,31.16,31.18,115900.0,18.7671,18.7792,18.7611,18.7731,115900.0
2010-12-02 15:30:00,31.19,31.21,31.18,31.21,126600.0,18.7792,18.7912,18.7731,18.7912,126600.0
2010-12-02 15:40:00,31.21,31.21,31.19,31.2,142900.0,18.7912,18.7912,18.7792,18.7852,142900.0
2010-12-02 15:50:00,31.2,31.21,31.19,31.19,735100.0,18.7852,18.7912,18.7792,18.7792,735100.0
2010-12-03 09:30:00,31.1,31.23,31.1,31.2,168600.0,18.725,18.8032,18.725,18.7852,168600.0
2010-12-03 09:40:00,31.19,31.22,31.15,31.16,109400.0,18.7792,18.7972,18.7551,18.7611,109400.0
2010-12-03 09:50:00,31.16,31.16,31.12,31.15,47100.0,18.7611,18.7611,18.737,18.7551,47100.0
2010-12-03 10:00:00,31.15,31.18,31.14,31.16,77800.0,18.7551,18.7731,18.7491,18.7611,77800.0
2010-12-03 10:10:00,31.16,31.16,31.11,31.16,78200.0,18.7611,18.7611,18.731,18.7611,78200.0
2010-12-03 10:20:00,31.16,31.16,31.13,31.14,63400.0,18.7611,18.7611,18.743,18.7491,63400.0
2010-12-03 10:30:00,31.15,31.16,31.11,31.12,60100.0,18.7551,18.7611,18.731,18.737,60100.0
2010-12-03 10:40:00,31.12,31.13,31.08,31.09,101300.0,18.737,18.743,18.7129,18.719,101300.0
2010-12-03 10:50:00,31.09,31.1,31.02,31.1,248800.0,18.719,18.725,18.6768,18.725,248800.0
2010-12-03 11:00:00,31.09,31.1,31.08,31.08,126500.0,18.719,18.725,18.7129,18.7129,126500.0
2010-12-03 11:10:00,31.08,31.08,31.04,31.05,113600.0,18.7129,18.7129,18.6888,18.6949,113600.0
2010-12-03 11:20:00,31.05,31.06,31.05,31.05,58700.0,18.6949,18.7009,18.6949,18.6949,58700.0
2010-12-03 11:30:00,31.06,31.08,31.02,31.03,251800.0,18.7009,18.7129,18.6768,18.6828,251800.0
2010-12-03 11:40:00,31.04,31.06,31.03,31.06,578700.0,18.6888,18.7009,18.6828,18.7009,578700.0
2010-12-03 11:50:00,31.06,31.06,31.04,31.06,191200.0,18.7009,18.7009,18.6888,18.7009,191200.0
2010-12-03 12:00:00,31.06,31.14,31.06,31.13,149900.0,18.7009,18.7491,18.7009,18.743,149900.0
2010-12-03 12:10:00,31.14,31.14,31.13,31.13,52800.0,18.7491,18.7491,18.743,18.743,52800.0
2010-12-03 12:20:00,31.13,31.14,31.12,31.12,39800.0,18.743,18.7491,18.737,18.737,39800.0
2010-12-03 12:30:00,31.12,31.13,31.11,31.12,66200.0,18.737,18.743,18.731,18.737,66200.0
2010-12-03 12:40:00,31.12,31.13,31.11,31.12,69300.0,18.737,18.743,18.731,18.737,69300.0
2010-12-03 12:50:00,31.12,31.13,31.11,31.13,71200.0,18.737,18.743,18.731,18.743,71200.0
2010-12-03 13:00:00,31.13,31.16,31.13,31.16,105500.0,18.743,18.7611,18.743,18.7611,105500.0
2010-12-03 13:10:00,31.15,31.16,31.15,31.15,53800.0,18.7551,18.7611,18.7551,18.7551,53800.0
2010-12-03 13:20:00,31.16,31.16,31.15,31.16,65200.0,18.7611,18.7611,18.7551,18.7611,65200.0
2010-12-03 13:30:00,31.16,31.16,31.13,31.14,128300.0,18.7611,18.7611,18.743,18.7491,128300.0
2010-12-03 13:40:00,31.14,31.16,31.14,31.16,65700.0,18.7491,18.7611,18.7491,18.7611,65700.0
2010-12-03 13:50:00,31.16,31.17,31.15,31.17,43200.0,18.7611,18.7671,18.7551,18.7671,43200.0
2010-12-03 14:00:00,31.17,31.19,31.14,31.15,82600.0,18.7671,18.7792,18.7491,18.7551,82600.0
2010-12-03 14:10:00,31.15,31.16,31.14,31.16,38800.0,18.7551,18.7611,18.7491,18.7611,38800.0
2010-12-03 14:20:00,31.16,31.16,31.15,31.16,60200.0,18.7611,18.7611,18.7551,18.7611,60200.0
2010-12-03 14:30:00,31.16,31.18,31.16,31.17,119300.0,18.7611,18.7731,18.7611,18.7671,119300.0
2010-12-03 14:40:00,31.17,31.21,31.17,31.2,157900.0,18.7671,18.7912,18.7671,18.7852,157900.0
2010-12-03 14:50:00,31.21,31.24,31.2,31.24,108600.0,18.7912,18.8093,18.7852,18.8093,108600.0
2010-12-03 15:00:00,31.24,31.25,31.23,31.24,104600.0,18.8093,18.8153,18.8032,18.8093,104600.0
2010-12-03 15:10:00,31.24,31.24,31.2,31.21,149600.0,18.8093,18.8093,18.7852,18.7912,149600.0
2010-12-03 15:20:00,31.22,31.23,31.21,31.23,85900.0,18.7972,18.8032,18.7912,18.8032,85900.0
2010-12-03 15:30:00,31.23,31.25,31.21,31.25,169000.0,18.8032,18.8153,18.7912,18.8153,169000.0
2010-12-03 15:40:00,31.25,31.3,31.24,31.3,352100.0,18.8153,18.8454,18.8093,18.8454,352100.0
2010-12-03 15:50:00,31.3,31.31,31.27,31.27,882600.0,18.8454,18.8514,18.8273,18.8273,882600.0
2010-12-06 09:30:00,31.27,31.27,31.17,31.23,154700.0,18.8273,18.8273,18.7671,18.8032,154700.0
2010-12-06 09:40:00,31.23,31.23,31.15,31.18,149300.0,18.8032,18.8032,18.7551,18.7731,149300.0
2010-12-06 09:50:00,31.18,31.24,31.18,31.24,46900.0,18.7731,18.8093,18.7731,18.8093,46900.0
2010-12-06 10:00:00,31.24,31.27,31.22,31.25,55400.0,18.8093,18.8273,18.7972,18.8153,55400.0
2010-12-06 10:10:00,31.25,31.29,31.25,31.25,60600.0,18.8153,18.8394,18.8153,18.8153,60600.0
2010-12-06 10:20:00,31.25,31.31,31.25,31.29,104200.0,18.8153,18.8514,18.8153,18.8394,104200.0
2010-12-06 10:30:00,31.3,31.3,31.24,31.25,62400.0,18.8454,18.8454,18.8093,18.8153,62400.0
2010-12-06 10:40:00,31.26,31.28,31.23,31.27,107400.0,18.8213,18.8334,18.8032,18.8273,107400.0
2010-12-06 10:50:00,31.27,31.27,31.2,31.21,32100.0,18.8273,18.8273,18.7852,18.7912,32100.0
2010-12-06 11:00:00,31.2,31.24,31.2,31.22,98000.0,18.7852,18.8093,18.7852,18.7972,98000.0
2010-12-06 11:10:00,31.22,31.23,31.2,31.2,115600.0,18.7972,18.8032,18.7852,18.7852,115600.0
2010-12-06 11:20:00,31.2,31.21,31.17,31.19,76200.0,18.7852,18.7912,18.7671,18.7792,76200.0
2010-12-06 11:30:00,31.19,31.22,31.19,31.21,36500.0,18.7792,18.7972,18.7792,18.7912,36500.0
2010-12-06 11:40:00,31.21,31.23,31.2,31.21,94100.0,18.7912,18.8032,18.7852,18.7912,94100.0
2010-12-06 11:50:00,31.2,31.2,31.18,31.2,43000.0,18.7852,18.7852,18.7731,18.7852,43000.0
2010-12-06 12:00:00,31.2,31.21,31.17,31.17,55100.0,18.7852,18.7912,18.7671,18.7671,55100.0
2010-12-06 12:10:00,31.17,31.18,31.16,31.17,45900.0,18.7671,18.7731,18.7611,18.7671,45900.0
2010-12-06 12:20:00,31.18,31.18,31.15,31.16,83000.0,18.7731,18.7731,18.7551,18.7611,83000.0
2010-12-06 12:30:00,31.16,31.19,31.15,31.18,50100.0,18.7611,18.7792,18.7551,18.7731,50100.0
2010-12-06 12:40:00,31.19,31.19,31.16,31.16,26800.0,18.7792,18.7792,18.7611,18.7611,26800.0
2010-12-06 12:50:00,31.16,31.17,31.15,31.17,28800.0,18.7611,18.7671,18.7551,18.7671,28800.0
2010-12-06 13:00:00,31.17,31.2,31.17,31.19,64800.0,18.7671,18.7852,18.7671,18.7792,64800.0
2010-12-06 13:10:00,31.2,31.2,31.17,31.19,35900.0,18.7852,18.7852,18.7671,18.7792,35900.0
2010-12-06 13:20:00,31.19,31.19,31.18,31.19,19300.0,18.7792,18.7792,18.7731,18.7792,19300.0
2010-12-06 13:30:00,31.19,31.2,31.18,31.18,24900.0,18.7792,18.7852,18.7731,18.7731,24900.0
2010-12-06 13:40:00,31.19,31.21,31.19,31.2,86200.0,18.7792,18.7912,18.7792,18.7852,86200.0
2010-12-06 13:50:00,31.2,31.21,31.19,31.21,44600.0,18.7852,18.7912,18.7792,18.7912,44600.0
2010-12-06 14:00:00,31.21,31.21,31.18,31.18,41200.0,18.7912,18.7912,18.7731,18.7731,41200.0
2010-12-06 14:10:00,31.19,31.19,31.17,31.18,49900.0,18.7792,18.7792,18.7671,18.7731,49900.0
2010-12-06 14:20:00,31.17,31.19,31.17,31.17,38900.0,18.7671,18.7792,18.7671,18.7671,38900.0
2010-12-06 14:30:00,31.17,31.2,31.17,31.19,29400.0,18.7671,18.7852,18.7671,18.7792,29400.0
2010-12-06 14:40:00,31.19,31.2,31.18,31.19,36800.0,18.7792,18.7852,18.7731,18.7792,36800.0
2010-12-06 14:50:00,31.18,31.19,31.18,31.19,10800.0,18.7731,18.7792,18.7731,18.7792,10800.0
2010-12-06 15:00:00,31.19,31.23,31.18,31.23,203700.0,18.7792,18.8032,18.7731,18.8032,203700.0
2010-12-06 15:10:00,31.23,31.24,31.21,31.22,66800.0,18.8032,18.8093,18.7912,18.7972,66800.0
2010-12-06 15:20:00,31.22,31.22,31.2,31.2,365300.0,18.7972,18.7972,18.7852,18.7852,365300.0
2010-12-06 15:30:00,31.21,31.21,31.18,31.19,127000.0,18.7912,18.7912,18.7731,18.7792,127000.0
2010-12-06 15:40:00,31.19,31.22,31.18,31.19,139200.0,18.7792,18.7972,18.7731,18.7792,139200.0
2010-12-06 15:50:00,31.18,31.19,31.16,31.17,1160400.0,18.7731,18.7792,18.7611,18.7671,1160400.0
2010-12-07 09:30:00,31.35,31.42,31.3,31.31,246100.0,18.8755,18.9176,18.8454,18.8514,246100.0
2010-12-07 09:40:00,31.31,31.36,31.31,31.35,348200.0,18.8514,18.8815,18.8514,18.8755,348200.0
2010-12-07 09:50:00,31.34,31.4,31.33,31.39,153900.0,18.8695,18.9056,18.8635,18.8996,153900.0
2010-12-07 10:00:00,31.39,31.4,31.37,31.37,86800.0,18.8996,18.9056,18.8875,18.8875,86800.0
2010-12-07 10:10:00,31.37,31.39,31.35,31.36,119400.0,18.8875,18.8996,18.8755,18.8815,119400.0
2010-12-07 10:20:00,31.35,31.38,31.34,31.35,229800.0,18.8755,18.8936,18.8695,18.8755,229800.0
2010-12-07 10:30:00,31.34,31.38,31.32,31.34,154100.0,18.8695,18.8936,18.8574,18.8695,154100.0
2010-12-07 10:40:00,31.35,31.35,31.31,31.31,72700.0,18.8755,18.8755,18.8514,18.8514,72700.0
2010-12-07 10:50:00,31.31,31.32,31.28,31.28,77000.0,18.8514,18.8574,18.8334,18.8334,77000.0
2010-12-07 11:00:00,31.28,31.29,31.24,31.27,129400.0,18.8334,18.8394,18.8093,18.8273,129400.0
2010-12-07 11:10:00,31.27,31.27,31.25,31.26,72100.0,18.8273,18.8273,18.8153,18.8213,72100.0
2010-12-07 11:20:00,31.25,31.26,31.22,31.24,102800.0,18.8153,18.8213,18.7972,18.8093,102800.0
2010-12-07 11:30:00,31.24,31.26,31.23,31.24,256800.0,18.8093,18.8213,18.8032,18.8093,256800.0
2010-12-07 11:40:00,31.24,31.24,31.2,31.2,175100.0,18.8093,18.8093,18.7852,18.7852,175100.0
2010-12-07 11:50:00,31.2,31.21,31.18,31.18,49200.0,18.7852,18.7912,18.7731,18.7731,49200.0
2010-12-07 12:00:00,31.19,31.19,31.13,31.13,125400.0,18.7792,18.7792,18.743,18.743,125400.0
2010-12-07 12:10:00,31.13,31.17,31.13,31.15,125900.0,18.743,18.7671,18.743,18.7551,125900.0
2010-12-07 12:20:00,31.14,31.2,31.14,31.2,122500.0,18.7491,18.7852,18.7491,18.7852,122500.0
2010-12-07 12:30:00,31.2,31.2,31.17,31.18,88600.0,18.7852,18.7852,18.7671,18.7731,88600.0
2010-12-07 12:40:00,31.19,31.19,31.17,31.17,41000.0,18.7792,18.7792,18.7671,18.7671,41000.0
2010-12-07 12:50:00,31.17,31.17,31.14,31.17,86400.0,18.7671,18.7671,18.7491,18.7671,86400.0
2010-12-07 13:00:00,31.17,31.22,31.16,31.21,114500.0,18.7671,18.7972,18.7611,18.7912,114500.0
2010-12-07 13:10:00,31.21,31.21,31.17,31.18,140400.0,18.7912,18.7912,18.7671,18.7731,140400.0
2010-12-07 13:20:00,31.18,31.24,31.18,31.22,131000.0,18.7731,18.8093,18.7731,18.7972,131000.0
2010-12-07 13:30:00,31.22,31.23,31.17,31.18,123000.0,18.7972,18.8032,18.7671,18.7731,123000.0
2010-12-07 13:40:00,31.18,31.24,31.17,31.23,109400.0,18.7731,18.8093,18.7671,18.8032,109400.0
2010-12-07 13:50:00,31.24,31.24,31.21,31.22,100700.0,18.8093,18.8093,18.7912,18.7972,100700.0
2010-12-07 14:00:00,31.22,31.23,31.18,31.19,200200.0,18.7972,18.8032,18.7731,18.7792,200200.0
2010-12-07 14:10:00,31.18,31.18,31.16,31.17,193300.0,18.7731,18.7731,18.7611,18.7671,193300.0
2010-12-07 14:20:00,31.18,31.22,31.17,31.21,96100.0,18.7731,18.7972,18.7671,18.7912,96100.0
2010-12-07 14:30:00,31.22,31.25,31.21,31.24,148900.0,18.7972,18.8153,18.7912,18.8093,148900.0
2010-12-07 14:40:00,31.24,31.24,31.19,31.2,59900.0,18.8093,18.8093,18.7792,18.7852,59900.0
2010-12-07 14:50:00,31.19,31.2,31.05,31.05,343800.0,18.7792,18.7852,18.6949,18.6949,343800.0
2010-12-07 15:00:00,31.06,31.07,31.01,31.03,395800.0,18.7009,18.7069,18.6708,18.6828,395800.0
2010-12-07 15:10:00,31.04,31.04,30.98,30.99,397400.0,18.6888,18.6888,18.6527,18.6587,397400.0
2010-12-07 15:20:00,30.99,31.01,30.96,30.98,357000.0,18.6587,18.6708,18.6407,18.6527,357000.0
2010-12-07 15:30:00,30.97,31.02,30.95,31.02,580900.0,18.6467,18.6768,18.6347,18.6768,580900.0
2010-12-07 15:40:00,31.03,31.04,30.98,31.03,537500.0,18.6828,18.6888,18.6527,18.6828,537500.0
2010-12-07 15:50:00,31.03,31.03,31.0,31.02,1169100.0,18.6828,18.6828,18.6648,18.6768,1169100.0
2010-12-08 09:30:00,31.05,31.11,31.0,31.05,175600.0,18.6949,18.731,18.6648,18.6949,175600.0
2010-12-08 09:40:00,31.05,31.11,30.99,31.0,293000.0,18.6949,18.731,18.6587,18.6648,293000.0
2010-12-08 09:50:00,31.0,31.01,30.94,30.97,494000.0,18.6648,18.6708,18.6286,18.6467,494000.0
2010-12-08 10:00:00,30.97,30.99,30.97,30.98,367300.0,18.6467,18.6587,18.6467,18.6527,367300.0
2010-12-08 10:10:00,30.98,30.98,30.93,30.93,345300.0,18.6527,18.6527,18.6226,18.6226,345300.0
2010-12-08 10:20:00,30.94,30.95,30.9,30.95,355400.0,18.6286,18.6347,18.6046,18.6347,355400.0
2010-12-08 10:30:00,30.94,30.94,30.88,30.89,177100.0,18.6286,18.6286,18.5925,18.5985,177100.0
2010-12-08 10:40:00,30.9,30.92,30.87,30.89,181800.0,18.6046,18.6166,18.5865,18.5985,181800.0
2010-12-08 10:50:00,30.89,30.92,30.87,30.89,207100.0,18.5985,18.6166,18.5865,18.5985,207100.0
2010-12-08 11:00:00,30.9,30.92,30.88,30.89,252300.0,18.6046,18.6166,18.5925,18.5985,252300.0
2010-12-08 11:10:00,30.89,30.89,30.86,30.86,49100.0,18.5985,18.5985,18.5805,18.5805,49100.0
2010-12-08 11:20:00,30.86,30.87,30.85,30.86,89600.0,18.5805,18.5865,18.5745,18.5805,89600.0
2010-12-08 11:30:00,30.85,30.88,30.85,30.86,78400.0,18.5745,18.5925,18.5745,18.5805,78400.0
2010-12-08 11:40:00,30.87,30.92,30.86,30.9,66400.0,18.5865,18.6166,18.5805,18.6046,66400.0
2010-12-08 11:50:00,30.91,30.92,30.89,30.9,129900.0,18.6106,18.6166,18.5985,18.6046,129900.0
2010-12-08 12:00:00,30.9,30.91,30.83,30.85,585500.0,18.6046,18.6106,18.5624,18.5745,585500.0
2010-12-08 12:10:00,30.85,30.87,30.84,30.84,64000.0,18.5745,18.5865,18.5684,18.5684,64000.0
2010-12-08 12:20:00,30.84,30.85,30.83,30.84,31800.0,18.5684,18.5745,18.5624,18.5684,31800.0
2010-12-08 12:30:00,30.84,30.84,30.83,30.83,39200.0,18.5684,18.5684,18.5624,18.5624,39200.0
2010-12-08 12:40:00,30.83,30.84,30.83,30.83,26400.0,18.5624,18.5684,18.5624,18.5624,26400.0
2010-12-08 12:50:00,30.83,30.84,30.81,30.81,117600.0,18.5624,18.5684,18.5504,18.5504,117600.0
2010-12-08 13:00:00,30.81,30.85,30.81,30.84,129800.0,18.5504,18.5745,18.5504,18.5684,129800.0
2010-12-08 13:10:00,30.84,30.86,30.83,30.83,97200.0,18.5684,18.5805,18.5624,18.5624,97200.0
2010-12-08 13:20:00,30.83,30.84,30.82,30.83,27600.0,18.5624,18.5684,18.5564,18.5624,27600.0
2010-12-08 13:30:00,30.83,30.87,30.83,30.87,63500.0,18.5624,18.5865,18.5624,18.5865,63500.0
2010-12-08 13:40:00,30.87,30.89,30.86,30.87,200500.0,18.5865,18.5985,18.5805,18.5865,200500.0
2010-12-08 13:50:00,30.87,30.88,30.84,30.84,641500.0,18.5865,18.5925,18.5684,18.5684,641500.0
2010-12-08 14:00:00,30.84,30.84,30.8,30.81,212300.0,18.5684,18.5684,18.5443,18.5504,212300.0
2010-12-08 14:10:00,30.82,30.84,30.81,30.82,59800.0,18.5564,18.5684,18.5504,18.5564,59800.0
2010-12-08 14:20:00,30.82,30.84,30.81,30.82,148000.0,18.5564,18.5684,18.5504,18.5564,148000.0
2010-12-08 14:30:00,30.82,30.85,30.81,30.85,151700.0,18.5564,18.5745,18.5504,18.5745,151700.0
2010-12-08 14:40:00,30.85,30.88,30.84,30.84,246000.0,18.5745,18.5925,18.5684,18.5684,246000.0
2010-12-08 14:50:00,30.85,30.86,30.81,30.82,395500.0,18.5745,18.5805,18.5504,18.5564,395500.0
2010-12-08 15:00:00,30.82,30.84,30.8,30.83,374900.0,18.5564,18.5684,18.5443,18.5624,374900.0
2010-12-08 15:10:00,30.82,30.83,30.8,30.82,119900.0,18.5564,18.5624,18.5443,18.5564,119900.0
2010-12-08 15:20:00,30.81,30.84,30.8,30.81,233700.0,18.5504,18.5684,18.5443,18.5504,233700.0
2010-12-08 15:30:00,30.82,30.85,30.81,30.84,191000.0,18.5564,18.5745,18.5504,18.5684,191000.0
2010-12-08 15:40:00,30.84,30.89,30.83,30.89,202400.0,18.5684,18.5985,18.5624,18.5985,202400.0
2010-12-08 15:50:00,30.89,30.92,30.87,30.88,666500.0,18.5985,18.6166,18.5865,18.5925,666500.0
2010-12-09 09:30:00,31.02,31.02,30.84,30.84,187400.0,18.6768,18.6768,18.5684,18.5684,187400.0
2010-12-09 09:40:00,30.84,30.9,30.84,30.86,203700.0,18.5684,18.6046,18.5684,18.5805,203700.0
2010-12-09 09:50:00,30.87,30.93,30.86,30.92,121000.0,18.5865,18.6226,18.5805,18.6166,121000.0
2010-12-09 10:00:00,30.92,30.93,30.88,30.88,80300.0,18.6166,18.6226,18.5925,18.5925,80300.0
2010-12-09 10:10:00,30.88,30.92,30.85,30.91,74900.0,18.5925,18.6166,18.5745,18.6106,74900.0
2010-12-09 10:20:00,30.91,30.91,30.84,30.87,415500.0,18.6106,18.6106,18.5684,18.5865,415500.0
2010-12-09 10:30:00,30.87,30.91,30.87,30.9,99800.0,18.5865,18.6106,18.5865,18.6046,99800.0
2010-12-09 10:40:00,30.9,30.93,30.89,30.92,113400.0,18.6046,18.6226,18.5985,18.6166,113400.0
2010-12-09 10:50:00,30.92,30.94,30.89,30.93,205100.0,18.6166,18.6286,18.5985,18.6226,205100.0
2010-12-09 11:00:00,30.93,30.98,30.92,30.97,271600.0,18.6226,18.6527,18.6166,18.6467,271600.0
2010-12-09 11:10:00,30.98,31.02,30.98,31.0,387900.0,18.6527,18.6768,18.6527,18.6648,387900.0
2010-12-09 11:20:00,31.0,31.04,31.0,31.03,478300.0,18.6648,18.6888,18.6648,18.6828,478300.0
2010-12-09 11:30:00,31.03,31.04,30.99,31.01,475800.0,18.6828,18.6888,18.6587,18.6708,475800.0
2010-12-09 11:40:00,31.01,31.01,30.92,30.92,365500.0,18.6708,18.6708,18.6166,18.6166,365500.0
2010-12-09 11:50:00,30.92,30.96,30.91,30.95,46700.0,18.6166,18.6407,18.6106,18.6347,46700.0
2010-12-09 12:00:00,30.96,30.97,30.95,30.95,17000.0,18.6407,18.6467,18.6347,18.6347,17000.0
2010-12-09 12:10:00,30.95,30.97,30.94,30.94,43300.0,18.6347,18.6467,18.6286,18.6286,43300.0
2010-12-09 12:20:00,30.94,30.96,30.92,30.93,42800.0,18.6286,18.6407,18.6166,18.6226,42800.0
2010-12-09 12:30:00,30.92,30.93,30.91,30.92,27000.0,18.6166,18.6226,18.6106,18.6166,27000.0
2010-12-09 12:40:00,30.92,30.93,30.91,30.93,37100.0,18.6166,18.6226,18.6106,18.6226,37100.0
2010-12-09 12:50:00,30.94,30.98,30.93,30.98,30600.0,18.6286,18.6527,18.6226,18.6527,30600.0
2010-12-09 13:00:00,30.98,31.0,30.95,31.0,175000.0,18.6527,18.6648,18.6347,18.6648,175000.0
2010-12-09 13:10:00,31.0,31.01,30.98,30.99,111200.0,18.6648,18.6708,18.6527,18.6587,111200.0
2010-12-09 13:20:00,30.99,31.0,30.97,30.99,157000.0,18.6587,18.6648,18.6467,18.6587,157000.0
2010-12-09 13:30:00,30.99,31.01,30.94,30.95,94400.0,18.6587,18.6708,18.6286,18.6347,94400.0
2010-12-09 13:40:00,30.95,30.98,30.94,30.98,72100.0,18.6347,18.6527,18.6286,18.6527,72100.0
2010-12-09 13:50:00,30.98,30.98,30.97,30.98,22300.0,18.6527,18.6527,18.6467,18.6527,22300.0
2010-12-09 14:00:00,30.97,30.98,30.91,30.91,68400.0,18.6467,18.6527,18.6106,18.6106,68400.0
2010-12-09 14:10:00,30.92,30.93,30.91,30.92,18600.0,18.6166,18.6226,18.6106,18.6166,18600.0
2010-12-09 14:20:00,30.92,30.96,30.92,30.95,160800.0,18.6166,18.6407,18.6166,18.6347,160800.0
2010-12-09 14:30:00,30.95,30.96,30.93,30.94,28300.0,18.6347,18.6407,18.6226,18.6286,28300.0
2010-12-09 14:40:00,30.94,30.98,30.94,30.96,58900.0,18.6286,18.6527,18.6286,18.6407,58900.0
2010-12-09 14:50:00,30.97,30.98,30.96,30.97,18900.0,18.6467,18.6527,18.6407,18.6467,18900.0
2010-12-09 15:00:00,30.98,30.99,30.97,30.98,141600.0,18.6527,18.6587,18.6467,18.6527,141600.0
2010-12-09 15:10:00,30.98,30.98,30.97,30.97,29600.0,18.6527,18.6527,18.6467,18.6467,29600.0
2010-12-09 15:20:00,30.97,30.98,30.96,30.96,88500.0,18.6467,18.6527,18.6407,18.6407,88500.0
2010-12-09 15:30:00,30.97,30.97,30.95,30.96,157200.0,18.6467,18.6467,18.6347,18.6407,157200.0
2010-12-09 15:40:00,30.96,31.02,30.95,30.99,257400.0,18.6407,18.6768,18.6347,18.6587,257400.0
2010-12-09 15:50:00,31.0,31.0,30.98,31.0,726700.0,18.6648,18.6648,18.6527,18.6648,726700.0
2010-12-10 09:30:00,31.06,31.15,31.04,31.12,145700.0,18.7009,18.7551,18.6888,18.737,145700.0
2010-12-10 09:40:00,31.13,31.17,31.11,31.12,123900.0,18.743,18.7671,18.731,18.737,123900.0
2010-12-10 09:50:00,31.12,31.17,31.08,31.13,85200.0,18.737,18.7671,18.7129,18.743,85200.0
2010-12-10 10:00:00,31.12,31.15,31.09,31.13,159300.0,18.737,18.7551,18.719,18.743,159300.0
2010-12-10 10:10:00,31.12,31.14,31.09,31.1,92300.0,18.737,18.7491,18.719,18.725,92300.0
2010-12-10 10:20:00,31.1,31.12,31.07,31.09,53900.0,18.725,18.737,18.7069,18.719,53900.0
2010-12-10 10:30:00,31.1,31.11,31.08,31.08,42000.0,18.725,18.731,18.7129,18.7129,42000.0
2010-12-10 10:40:00,31.08,31.1,31.07,31.08,63400.0,18.7129,18.725,18.7069,18.7129,63400.0
2010-12-10 10:50:00,31.09,31.1,31.08,31.09,33400.0,18.719,18.725,18.7129,18.719,33400.0
2010-12-10 11:00:00,31.08,31.1,31.07,31.1,68700.0,18.7129,18.725,18.7069,18.725,68700.0
2010-12-10 11:10:00,31.1,31.12,31.09,31.12,148400.0,18.725,18.737,18.719,18.737,148400.0
2010-12-10 11:20:00,31.11,31.12,31.08,31.08,56600.0,18.731,18.737,18.7129,18.7129,56600.0
2010-12-10 11:30:00,31.09,31.1,31.08,31.09,45200.0,18.719,18.725,18.7129,18.719,45200.0
2010-12-10 11:40:00,31.09,31.09,31.07,31.09,67700.0,18.719,18.719,18.7069,18.719,67700.0
2010-12-10 11:50:00,31.09,31.13,31.09,31.13,201100.0,18.719,18.743,18.719,18.743,201100.0
2010-12-10 12:00:00,31.12,31.12,31.08,31.08,125600.0,18.737,18.737,18.7129,18.7129,125600.0
2010-12-10 12:10:00,31.08,31.09,31.07,31.08,31800.0,18.7129,18.719,18.7069,18.7129,31800.0
2010-12-10 12:20:00,31.08,31.08,31.06,31.08,39300.0,18.7129,18.7129,18.7009,18.7129,39300.0
2010-12-10 12:30:00,31.08,31.09,31.07,31.09,98900.0,18.7129,18.719,18.7069,18.719,98900.0
2010-12-10 12:40:00,31.08,31.09,31.07,31.09,103200.0,18.7129,18.719,18.7069,18.719,103200.0
2010-12-10 12:50:00,31.09,31.09,31.07,31.07,34700.0,18.719,18.719,18.7069,18.7069,34700.0
2010-12-10 13:00:00,31.07,31.08,31.06,31.08,66100.0,18.7069,18.7129,18.7009,18.7129,66100.0
2010-12-10 13:10:00,31.08,31.1,31.07,31.1,37000.0,18.7129,18.725,18.7069,18.725,37000.0
2010-12-10 13:20:00,31.1,31.1,31.09,31.1,17700.0,18.725,18.725,18.719,18.725,17700.0
2010-12-10 13:30:00,31.09,31.11,31.09,31.11,63400.0,18.719,18.731,18.719,18.731,63400.0
2010-12-10 13:40:00,31.1,31.14,31.1,31.14,52100.0,18.725,18.7491,18.725,18.7491,52100.0
2010-12-10 13:50:00,31.14,31.14,31.13,31.14,32300.0,18.7491,18.7491,18.743,18.7491,32300.0
2010-12-10 14:00:00,31.13,31.14,31.1,31.11,39600.0,18.743,18.7491,18.725,18.731,39600.0
2010-12-10 14:10:00,31.12,31.13,31.1,31.12,36200.0,18.737,18.743,18.725,18.737,36200.0
2010-12-10 14:20:00,31.12,31.12,31.11,31.11,78000.0,18.737,18.737,18.731,18.731,78000.0
2010-12-10 14:30:00,31.11,31.12,31.1,31.1,29600.0,18.731,18.737,18.725,18.725,29600.0
2010-12-10 14:40:00,31.1,31.11,31.08,31.09,50900.0,18.725,18.731,18.7129,18.719,50900.0
2010-12-10 14:50:00,31.1,31.1,31.08,31.09,54200.0,18.725,18.725,18.7129,18.719,54200.0
2010-12-10 15:00:00,31.09,31.11,31.09,31.09,92000.0,18.719,18.731,18.719,18.719,92000.0
2010-12-10 15:10:00,31.09,31.1,31.07,31.07,163600.0,18.719,18.725,18.7069,18.7069,163600.0
2010-12-10 15:20:00,31.07,31.09,31.07,31.07,92600.0,18.7069,18.719,18.7069,18.7069,92600.0
2010-12-10 15:30:00,31.08,31.1,31.07,31.09,169800.0,18.7129,18.725,18.7069,18.719,169800.0
2010-12-10 15:40:00,31.09,31.12,31.09,31.11,535200.0,18.719,18.737,18.719,18.731,535200.0
2010-12-10 15:50:00,31.11,31.12,31.1,31.12,919200.0,18.731,18.737,18.725,18.737,919200.0
2010-12-13 09:30:00,31.17,31.33,31.17,31.31,212300.0,18.7671,18.8635,18.7671,18.8514,212300.0
2010-12-13 09:40:00,31.31,31.32,31.26,31.29,170600.0,18.8514,18.8574,18.8213,18.8394,170600.0
2010-12-13 09:50:00,31.3,31.3,31.19,31.19,139300.0,18.8454,18.8454,18.7792,18.7792,139300.0
2010-12-13 10:00:00,31.2,31.27,31.2,31.2,238800.0,18.7852,18.8273,18.7852,18.7852,238800.0
2010-12-13 10:10:00,31.21,31.25,31.2,31.24,91200.0,18.7912,18.8153,18.7852,18.8093,91200.0
2010-12-13 10:20:00,31.24,31.26,31.21,31.22,89200.0,18.8093,18.8213,18.7912,18.7972,89200.0
2010-12-13 10:30:00,31.21,31.23,31.2,31.2,85200.0,18.7912,18.8032,18.7852,18.7852,85200.0
2010-12-13 10:40:00,31.2,31.26,31.15,31.25,269500.0,18.7852,18.8213,18.7551,18.8153,269500.0
2010-12-13 10:50:00,31.24,31.26,31.23,31.26,193400.0,18.8093,18.8213,18.8032,18.8213,193400.0
2010-12-13 11:00:00,31.27,31.27,31.23,31.24,87800.0,18.8273,18.8273,18.8032,18.8093,87800.0
2010-12-13 11:10:00,31.24,31.24,31.22,31.23,37500.0,18.8093,18.8093,18.7972,18.8032,37500.0
2010-12-13 11:20:00,31.23,31.23,31.16,31.17,105900.0,18.8032,18.8032,18.7611,18.7671,105900.0
2010-12-13 11:30:00,31.18,31.22,31.17,31.21,81600.0,18.7731,18.7972,18.7671,18.7912,81600.0
2010-12-13 11:40:00,31.21,31.22,31.2,31.22,35800.0,18.7912,18.7972,18.7852,18.7972,35800.0
2010-12-13 11:50:00,31.22,31.23,31.22,31.22,29300.0,18.7972,18.8032,18.7972,18.7972,29300.0
2010-12-13 12:00:00,31.22,31.24,31.21,31.21,47500.0,18.7972,18.8093,18.7912,18.7912,47500.0
2010-12-13 12:10:00,31.21,31.24,31.21,31.24,41900.0,18.7912,18.8093,18.7912,18.8093,41900.0
2010-12-13 12:20:00,31.24,31.24,31.23,31.23,14100.0,18.8093,18.8093,18.8032,18.8032,14100.0
2010-12-13 12:30:00,31.23,31.24,31.22,31.24,29200.0,18.8032,18.8093,18.7972,18.8093,29200.0
2010-12-13 12:40:00,31.24,31.24,31.23,31.24,15700.0,18.8093,18.8093,18.8032,18.8093,15700.0
2010-12-13 12:50:00,31.23,31.24,31.23,31.23,122400.0,18.8032,18.8093,18.8032,18.8032,122400.0
2010-12-13 13:00:00,31.23,31.24,31.23,31.23,29900.0,18.8032,18.8093,18.8032,18.8032,29900.0
2010-12-13 13:10:00,31.23,31.26,31.23,31.26,108400.0,18.8032,18.8213,18.8032,18.8213,108400.0
2010-12-13 13:20:00,31.26,31.27,31.25,31.26,41100.0,18.8213,18.8273,18.8153,18.8213,41100.0
2010-12-13 13:30:00,31.27,31.27,31.26,31.27,69900.0,18.8273,18.8273,18.8213,18.8273,69900.0
2010-12-13 13:40:00,31.28,31.28,31.27,31.27,16300.0,18.8334,18.8334,18.8273,18.8273,16300.0
2010-12-13 13:50:00,31.27,31.31,31.27,31.3,64800.0,18.8273,18.8514,18.8273,18.8454,64800.0
2010-12-13 14:00:00,31.3,31.34,31.3,31.31,350800.0,18.8454,18.8695,18.8454,18.8514,350800.0
2010-12-13 14:10:00,31.31,31.32,31.28,31.29,138200.0,18.8514,18.8574,18.8334,18.8394,138200.0
2010-12-13 14:20:00,31.29,31.3,31.29,31.29,51700.0,18.8394,18.8454,18.8394,18.8394,51700.0
2010-12-13 14:30:00,31.29,31.31,31.29,31.31,59200.0,18.8394,18.8514,18.8394,18.8514,59200.0
2010-12-13 14:40:00,31.31,31.31,31.3,31.31,22400.0,18.8514,18.8514,18.8454,18.8514,22400.0
2010-12-13 14:50:00,31.3,31.31,31.29,31.29,35000.0,18.8454,18.8514,18.8394,18.8394,35000.0
2010-12-13 15:00:00,31.29,31.31,31.29,31.3,78600.0,18.8394,18.8514,18.8394,18.8454,78600.0
2010-12-13 15:10:00,31.31,31.31,31.29,31.31,67800.0,18.8514,18.8514,18.8394,18.8514,67800.0
2010-12-13 15:20:00,31.31,31.32,31.3,31.32,90600.0,18.8514,18.8574,18.8454,18.8574,90600.0
2010-12-13 15:30:00,31.32,31.33,31.29,31.33,175000.0,18.8574,18.8635,18.8394,18.8635,175000.0
2010-12-13 15:40:00,31.33,31.33,31.28,31.3,265200.0,18.8635,18.8635,18.8334,18.8454,265200.0
2010-12-13 15:50:00,31.31,31.32,31.26,31.28,800700.0,18.8514,18.8574,18.8213,18.8334,800700.0
2010-12-14 09:30:00,31.36,31.43,31.29,31.43,251900.0,18.8815,18.9237,18.8394,18.9237,251900.0
2010-12-14 09:40:00,31.43,31.44,31.38,31.38,199500.0,18.9237,18.9297,18.8936,18.8936,199500.0
2010-12-14 09:50:00,31.39,31.41,31.38,31.4,212000.0,18.8996,18.9116,18.8936,18.9056,212000.0
2010-12-14 10:00:00,31.4,31.41,31.38,31.4,28200.0,18.9056,18.9116,18.8936,18.9056,28200.0
2010-12-14 10:10:00,31.39,31.42,31.39,31.42,128000.0,18.8996,18.9176,18.8996,18.9176,128000.0
2010-12-14 10:20:00,31.42,31.43,31.39,31.39,74000.0,18.9176,18.9237,18.8996,18.8996,74000.0
2010-12-14 10:30:00,31.39,31.4,31.38,31.39,20200.0,18.8996,18.9056,18.8936,18.8996,20200.0
2010-12-14 10:40:00,31.39,31.4,31.38,31.39,37600.0,18.8996,18.9056,18.8936,18.8996,37600.0
2010-12-14 10:50:00,31.39,31.42,31.35,31.35,68500.0,18.8996,18.9176,18.8755,18.8755,68500.0
2010-12-14 11:00:00,31.35,31.4,31.35,31.38,120400.0,18.8755,18.9056,18.8755,18.8936,120400.0
2010-12-14 11:10:00,31.38,31.4,31.37,31.38,40300.0,18.8936,18.9056,18.8875,18.8936,40300.0
2010-12-14 11:20:00,31.38,31.4,31.38,31.39,24700.0,18.8936,18.9056,18.8936,18.8996,24700.0
2010-12-14 11:30:00,31.4,31.43,31.39,31.43,66200.0,18.9056,18.9237,18.8996,18.9237,66200.0
2010-12-14 11:40:00,31.42,31.43,31.42,31.42,40800.0,18.9176,18.9237,18.9176,18.9176,40800.0
2010-12-14 11:50:00,31.42,31.44,31.42,31.43,28300.0,18.9176,18.9297,18.9176,18.9237,28300.0
2010-12-14 12:00:00,31.42,31.46,31.42,31.45,77700.0,18.9176,18.9417,18.9176,18.9357,77700.0
2010-12-14 12:10:00,31.46,31.47,31.45,31.46,65800.0,18.9417,18.9477,18.9357,18.9417,65800.0
2010-12-14 12:20:00,31.46,31.46,31.44,31.44,20100.0,18.9417,18.9417,18.9297,18.9297,20100.0
2010-12-14 12:30:00,31.45,31.45,31.43,31.44,22300.0,18.9357,18.9357,18.9237,18.9297,22300.0
2010-12-14 12:40:00,31.45,31.45,31.44,31.45,32400.0,18.9357,18.9357,18.9297,18.9357,32400.0
2010-12-14 12:50:00,31.45,31.46,31.44,31.45,152800.0,18.9357,18.9417,18.9297,18.9357,152800.0
2010-12-14 13:00:00,31.45,31.46,31.43,31.43,32700.0,18.9357,18.9417,18.9237,18.9237,32700.0
2010-12-14 13:10:00,31.44,31.44,31.36,31.36,533800.0,18.9297,18.9297,18.8815,18.8815,533800.0
2010-12-14 13:20:00,31.37,31.4,31.36,31.39,41700.0,18.8875,18.9056,18.8815,18.8996,41700.0
2010-12-14 13:30:00,31.38,31.4,31.38,31.4,156400.0,18.8936,18.9056,18.8936,18.9056,156400.0
2010-12-14 13:40:00,31.39,31.41,31.39,31.41,74000.0,18.8996,18.9116,18.8996,18.9116,74000.0
2010-12-14 13:50:00,31.4,31.41,31.39,31.4,115500.0,18.9056,18.9116,18.8996,18.9056,115500.0
2010-12-14 14:00:00,31.39,31.4,31.37,31.39,39300.0,18.8996,18.9056,18.8875,18.8996,39300.0
2010-12-14 14:10:00,31.39,31.43,31.35,31.4,224300.0,18.8996,18.9237,18.8755,18.9056,224300.0
2010-12-14 14:20:00,31.4,31.42,31.36,31.39,108600.0,18.9056,18.9176,18.8815,18.8996,108600.0
2010-12-14 14:30:00,31.38,31.41,31.37,31.4,68100.0,18.8936,18.9116,18.8875,18.9056,68100.0
2010-12-14 14:40:00,31.39,31.4,31.35,31.36,123600.0,18.8996,18.9056,18.8755,18.8815,123600.0
2010-12-14 14:50:00,31.36,31.39,31.35,31.39,124900.0,18.8815,18.8996,18.8755,18.8996,124900.0
2010-12-14 15:00:00,31.39,31.39,31.37,31.37,58600.0,18.8996,18.8996,18.8875,18.8875,58600.0
2010-12-14 15:10:00,31.37,31.37,31.33,31.33,505000.0,18.8875,18.8875,18.8635,18.8635,505000.0
2010-12-14 15:20:00,31.33,31.34,31.3,31.32,82600.0,18.8635,18.8695,18.8454,18.8574,82600.0
2010-12-14 15:30:00,31.32,31.33,31.28,31.3,209800.0,18.8574,18.8635,18.8334,18.8454,209800.0
2010-12-14 15:40:00,31.3,31.34,31.29,31.33,117800.0,18.8454,18.8695,18.8394,18.8635,117800.0
2010-12-14 15:50:00,31.33,31.35,31.32,31.35,559100.0,18.8635,18.8755,18.8574,18.8755,559100.0
2010-12-15 09:30:00,31.29,31.39,31.29,31.35,231400.0,18.8394,18.8996,18.8394,18.8755,231400.0
2010-12-15 09:40:00,31.35,31.38,31.25,31.27,631900.0,18.8755,18.8936,18.8153,18.8273,631900.0
2010-12-15 09:50:00,31.28,31.28,31.26,31.27,285300.0,18.8334,18.8334,18.8213,18.8273,285300.0
2010-12-15 10:00:00,31.28,31.3,31.27,31.28,167200.0,18.8334,18.8454,18.8273,18.8334,167200.0
2010-12-15 10:10:00,31.28,31.32,31.26,31.27,540700.0,18.8334,18.8574,18.8213,18.8273,540700.0
2010-12-15 10:20:00,31.26,31.3,31.26,31.28,139400.0,18.8213,18.8454,18.8213,18.8334,139400.0
2010-12-15 10:30:00,31.29,31.3,31.26,31.28,202100.0,18.8394,18.8454,18.8213,18.8334,202100.0
2010-12-15 10:40:00,31.28,31.28,31.23,31.26,99600.0,18.8334,18.8334,18.8032,18.8213,99600.0
2010-12-15 10:50:00,31.25,31.26,31.17,31.18,149600.0,18.8153,18.8213,18.7671,18.7731,149600.0
2010-12-15 11:00:00,31.18,31.18,31.15,31.15,84700.0,18.7731,18.7731,18.7551,18.7551,84700.0
2010-12-15 11:10:00,31.16,31.16,31.13,31.13,149600.0,18.7611,18.7611,18.743,18.743,149600.0
2010-12-15 11:20:00,31.13,31.15,31.13,31.15,86900.0,18.743,18.7551,18.743,18.7551,86900.0
2010-12-15 11:30:00,31.15,31.17,31.14,31.17,109500.0,18.7551,18.7671,18.7491,18.7671,109500.0
2010-12-15 11:40:00,31.17,31.19,31.16,31.18,223600.0,18.7671,18.7792,18.7611,18.7731,223600.0
2010-12-15 11:50:00,31.18,31.2,31.17,31.17,344900.0,18.7731,18.7852,18.7671,18.7671,344900.0
2010-12-15 12:00:00,31.18,31.18,31.15,31.16,360200.0,18.7731,18.7731,18.7551,18.7611,360200.0
2010-12-15 12:10:00,31.16,31.2,31.15,31.19,118000.0,18.7611,18.7852,18.7551,18.7792,118000.0
2010-12-15 12:20:00,31.2,31.23,31.19,31.23,85300.0,18.7852,18.8032,18.7792,18.8032,85300.0
2010-12-15 12:30:00,31.23,31.24,31.21,31.23,65700.0,18.8032,18.8093,18.7912,18.8032,65700.0
2010-12-15 12:40:00,31.22,31.23,31.19,31.21,76000.0,18.7972,18.8032,18.7792,18.7912,76000.0
2010-12-15 12:50:00,31.21,31.21,31.17,31.21,138500.0,18.7912,18.7912,18.7671,18.7912,138500.0
2010-12-15 13:00:00,31.21,31.22,31.19,31.21,48300.0,18.7912,18.7972,18.7792,18.7912,48300.0
2010-12-15 13:10:00,31.21,31.22,31.21,31.22,27700.0,18.7912,18.7972,18.7912,18.7972,27700.0
2010-12-15 13:20:00,31.22,31.22,31.2,31.22,118100.0,18.7972,18.7972,18.7852,18.7972,118100.0
2010-12-15 13:30:00,31.22,31.23,31.19,31.19,203000.0,18.7972,18.8032,18.7792,18.7792,203000.0
2010-12-15 13:40:00,31.19,31.2,31.17,31.17,387100.0,18.7792,18.7852,18.7671,18.7671,387100.0
2010-12-15 13:50:00,31.17,31.2,31.17,31.19,178400.0,18.7671,18.7852,18.7671,18.7792,178400.0
2010-12-15 14:00:00,31.19,31.2,31.18,31.18,107600.0,18.7792,18.7852,18.7731,18.7731,107600.0
2010-12-15 14:10:00,31.18,31.18,31.17,31.17,111900.0,18.7731,18.7731,18.7671,18.7671,111900.0
2010-12-15 14:20:00,31.18,31.18,31.16,31.17,136200.0,18.7731,18.7731,18.7611,18.7671,136200.0
2010-12-15 14:30:00,31.16,31.17,31.11,31.16,174200.0,18.7611,18.7671,18.731,18.7611,174200.0
2010-12-15 14:40:00,31.15,31.17,31.14,31.15,96800.0,18.7551,18.7671,18.7491,18.7551,96800.0
2010-12-15 14:50:00,31.15,31.17,31.11,31.12,331100.0,18.7551,18.7671,18.731,18.737,331100.0
2010-12-15 15:00:00,31.13,31.16,31.12,31.13,249300.0,18.743,18.7611,18.737,18.743,249300.0
2010-12-15 15:10:00,31.13,31.14,31.12,31.12,242800.0,18.743,18.7491,18.737,18.737,242800.0
2010-12-15 15:20:00,31.12,31.16,31.11,31.15,604700.0,18.737,18.7611,18.731,18.7551,604700.0
2010-12-15 15:30:00,31.14,31.16,31.13,31.15,495900.0,18.7491,18.7611,18.743,18.7551,495900.0
2010-12-15 15:40:00,31.16,31.16,31.08,31.11,620400.0,18.7611,18.7611,18.7129,18.731,620400.0
2010-12-15 15:50:00,31.1,31.12,31.07,31.08,1014200.0,18.725,18.737,18.7069,18.7129,1014200.0
2010-12-16 09:30:00,31.11,31.13,31.05,31.06,204800.0,18.731,18.743,18.6949,18.7009,204800.0
2010-12-16 09:40:00,31.06,31.09,31.02,31.04,353100.0,18.7009,18.719,18.6768,18.6888,353100.0
2010-12-16 09:50:00,31.04,31.08,30.97,30.97,136400.0,18.6888,18.7129,18.6467,18.6467,136400.0
2010-12-16 10:00:00,30.97,31.06,30.96,30.99,384400.0,18.6467,18.7009,18.6407,18.6587,384400.0
2010-12-16 10:10:00,30.99,31.04,30.97,31.03,137100.0,18.6587,18.6888,18.6467,18.6828,137100.0
2010-12-16 10:20:00,31.04,31.05,30.99,31.03,87800.0,18.6888,18.6949,18.6587,18.6828,87800.0
2010-12-16 10:30:00,31.03,31.11,31.03,31.11,183300.0,18.6828,18.731,18.6828,18.731,183300.0
2010-12-16 10:40:00,31.12,31.18,31.11,31.17,125200.0,18.737,18.7731,18.731,18.7671,125200.0
2010-12-16 10:50:00,31.18,31.22,31.17,31.21,146200.0,18.7731,18.7972,18.7671,18.7912,146200.0
2010-12-16 11:00:00,31.21,31.23,31.2,31.22,97900.0,18.7912,18.8032,18.7852,18.7972,97900.0
2010-12-16 11:10:00,31.23,31.29,31.23,31.28,194800.0,18.8032,18.8394,18.8032,18.8334,194800.0
2010-12-16 11:20:00,31.28,31.28,31.19,31.21,181100.0,18.8334,18.8334,18.7792,18.7912,181100.0
2010-12-16 11:30:00,31.21,31.21,31.13,31.14,88100.0,18.7912,18.7912,18.743,18.7491,88100.0
2010-12-16 11:40:00,31.14,31.21,31.14,31.21,132200.0,18.7491,18.7912,18.7491,18.7912,132200.0
2010-12-16 11:50:00,31.2,31.22,31.2,31.22,54900.0,18.7852,18.7972,18.7852,18.7972,54900.0
2010-12-16 12:00:00,31.21,31.22,31.13,31.16,387000.0,18.7912,18.7972,18.743,18.7611,387000.0
2010-12-16 12:10:00,31.15,31.16,31.14,31.14,54300.0,18.7551,18.7611,18.7491,18.7491,54300.0
2010-12-16 12:20:00,31.15,31.16,31.14,31.16,37000.0,18.7551,18.7611,18.7491,18.7611,37000.0
2010-12-16 12:30:00,31.15,31.19,31.15,31.18,50500.0,18.7551,18.7792,18.7551,18.7731,50500.0
2010-12-16 12:40:00,31.19,31.21,31.18,31.2,28800.0,18.7792,18.7912,18.7731,18.7852,28800.0
2010-12-16 12:50:00,31.2,31.23,31.2,31.22,67300.0,18.7852,18.8032,18.7852,18.7972,67300.0
2010-12-16 13:00:00,31.23,31.23,31.21,31.22,50000.0,18.8032,18.8032,18.7912,18.7972,50000.0
2010-12-16 13:10:00,31.22,31.23,31.22,31.22,13300.0,18.7972,18.8032,18.7972,18.7972,13300.0
2010-12-16 13:20:00,31.22,31.23,31.18,31.19,239400.0,18.7972,18.8032,18.7731,18.7792,239400.0
2010-12-16 13:30:00,31.18,31.21,31.18,31.2,32300.0,18.7731,18.7912,18.7731,18.7852,32300.0
2010-12-16 13:40:00,31.21,31.22,31.2,31.2,72500.0,18.7912,18.7972,18.7852,18.7852,72500.0
2010-12-16 13:50:00,31.2,31.22,31.2,31.21,44800.0,18.7852,18.7972,18.7852,18.7912,44800.0
2010-12-16 14:00:00,31.2,31.21,31.2,31.21,32400.0,18.7852,18.7912,18.7852,18.7912,32400.0
2010-12-16 14:10:00,31.2,31.21,31.19,31.21,27600.0,18.7852,18.7912,18.7792,18.7912,27600.0
2010-12-16 14:20:00,31.2,31.24,31.2,31.23,46100.0,18.7852,18.8093,18.7852,18.8032,46100.0
2010-12-16 14:30:00,31.23,31.25,31.22,31.24,42300.0,18.8032,18.8153,18.7972,18.8093,42300.0
2010-12-16 14:40:00,31.25,31.26,31.23,31.24,62200.0,18.8153,18.8213,18.8032,18.8093,62200.0
2010-12-16 14:50:00,31.23,31.27,31.23,31.27,77600.0,18.8032,18.8273,18.8032,18.8273,77600.0
2010-12-16 15:00:00,31.27,31.29,31.26,31.28,74300.0,18.8273,18.8394,18.8213,18.8334,74300.0
2010-12-16 15:10:00,31.29,31.29,31.27,31.27,40300.0,18.8394,18.8394,18.8273,18.8273,40300.0
2010-12-16 15:20:00,31.27,31.28,31.24,31.27,167100.0,18.8273,18.8334,18.8093,18.8273,167100.0
2010-12-16 15:30:00,31.27,31.3,31.27,31.28,67200.0,18.8273,18.8454,18.8273,18.8334,67200.0
2010-12-16 15:40:00,31.29,31.3,31.28,31.29,120700.0,18.8394,18.8454,18.8334,18.8394,120700.0
2010-12-16 15:50:00,31.3,31.36,31.29,31.35,1046400.0,18.8454,18.8815,18.8394,18.8755,1046400.0
2010-12-17 09:30:00,30.96,30.97,30.87,30.91,241300.0,18.8624,18.8685,18.8076,18.8319,241300.0
2010-12-17 09:40:00,30.9,30.94,30.88,30.93,410300.0,18.8258,18.8502,18.8136,18.8441,410300.0
2010-12-17 09:50:00,30.93,30.93,30.89,30.9,89600.0,18.8441,18.8441,18.8197,18.8258,89600.0
2010-12-17 10:00:00,30.9,30.95,30.88,30.93,246200.0,18.8258,18.8563,18.8136,18.8441,246200.0
2010-12-17 10:10:00,30.93,30.95,30.91,30.93,307400.0,18.8441,18.8563,18.8319,18.8441,307400.0
2010-12-17 10:20:00,30.93,30.95,30.87,30.91,399200.0,18.8441,18.8563,18.8076,18.8319,399200.0
2010-12-17 10:30:00,30.9,30.91,30.86,30.86,205200.0,18.8258,18.8319,18.8015,18.8015,205200.0
2010-12-17 10:40:00,30.86,30.87,30.84,30.86,112100.0,18.8015,18.8076,18.7893,18.8015,112100.0
2010-12-17 10:50:00,30.87,30.88,30.85,30.86,126600.0,18.8076,18.8136,18.7954,18.8015,126600.0
2010-12-17 11:00:00,30.85,30.88,30.85,30.86,76200.0,18.7954,18.8136,18.7954,18.8015,76200.0
2010-12-17 11:10:00,30.87,30.87,30.86,30.87,30300.0,18.8076,18.8076,18.8015,18.8076,30300.0
2010-12-17 11:20:00,30.87,30.87,30.82,30.83,188000.0,18.8076,18.8076,18.7771,18.7832,188000.0
2010-12-17 11:30:00,30.82,30.85,30.82,30.85,88100.0,18.7771,18.7954,18.7771,18.7954,88100.0
2010-12-17 11:40:00,30.86,30.89,30.85,30.88,66400.0,18.8015,18.8197,18.7954,18.8136,66400.0
2010-12-17 11:50:00,30.87,30.91,30.87,30.87,75800.0,18.8076,18.8319,18.8076,18.8076,75800.0
2010-12-17 12:00:00,30.87,30.89,30.87,30.89,34200.0,18.8076,18.8197,18.8076,18.8197,34200.0
2010-12-17 12:10:00,30.88,30.92,30.88,30.92,105300.0,18.8136,18.838,18.8136,18.838,105300.0
2010-12-17 12:20:00,30.92,30.92,30.9,30.9,59000.0,18.838,18.838,18.8258,18.8258,59000.0
2010-12-17 12:30:00,30.91,30.91,30.9,30.91,38900.0,18.8319,18.8319,18.8258,18.8319,38900.0
2010-12-17 12:40:00,30.91,30.92,30.9,30.91,88000.0,18.8319,18.838,18.8258,18.8319,88000.0
2010-12-17 12:50:00,30.9,30.92,30.9,30.92,96700.0,18.8258,18.838,18.8258,18.838,96700.0
2010-12-17 13:00:00,30.92,30.94,30.92,30.93,51000.0,18.838,18.8502,18.838,18.8441,51000.0
2010-12-17 13:10:00,30.94,30.94,30.93,30.94,30000.0,18.8502,18.8502,18.8441,18.8502,30000.0
2010-12-17 13:20:00,30.94,30.95,30.93,30.94,113500.0,18.8502,18.8563,18.8441,18.8502,113500.0
2010-12-17 13:30:00,30.94,30.96,30.93,30.96,45200.0,18.8502,18.8624,18.8441,18.8624,45200.0
2010-12-17 13:40:00,30.95,30.98,30.95,30.98,60300.0,18.8563,18.8746,18.8563,18.8746,60300.0
2010-12-17 13:50:00,30.98,30.99,30.97,30.99,34700.0,18.8746,18.8807,18.8685,18.8807,34700.0
2010-12-17 14:00:00,30.98,30.99,30.98,30.98,138600.0,18.8746,18.8807,18.8746,18.8746,138600.0
2010-12-17 14:10:00,30.99,31.04,30.99,31.04,47700.0,18.8807,18.9111,18.8807,18.9111,47700.0
2010-12-17 14:20:00,31.04,31.05,31.03,31.04,78500.0,18.9111,18.9172,18.905,18.9111,78500.0
2010-12-17 14:30:00,31.03,31.04,31.01,31.01,46400.0,18.905,18.9111,18.8928,18.8928,46400.0
2010-12-17 14:40:00,31.02,31.02,31.01,31.01,59600.0,18.8989,18.8989,18.8928,18.8928,59600.0
2010-12-17 14:50:00,31.02,31.04,31.01,31.04,77300.0,18.8989,18.9111,18.8928,18.9111,77300.0
2010-12-17 15:00:00,31.04,31.04,31.02,31.03,56600.0,18.9111,18.9111,18.8989,18.905,56600.0
2010-12-17 15:10:00,31.02,31.03,31.01,31.02,100200.0,18.8989,18.905,18.8928,18.8989,100200.0
2010-12-17 15:20:00,31.02,31.03,31.01,31.02,78700.0,18.8989,18.905,18.8928,18.8989,78700.0
2010-12-17 15:30:00,31.02,31.04,31.01,31.01,160300.0,18.8989,18.9111,18.8928,18.8928,160300.0
2010-12-17 15:40:00,31.01,31.05,31.0,31.05,211100.0,18.8928,18.9172,18.8868,18.9172,211100.0
2010-12-17 15:50:00,31.05,31.11,31.04,31.11,1244200.0,18.9172,18.9538,18.9111,18.9538,1244200.0
2010-12-20 09:30:00,31.22,31.25,31.18,31.2,112100.0,19.0208,19.0391,18.9964,19.0086,112100.0
2010-12-20 09:40:00,31.2,31.21,31.14,31.16,225700.0,19.0086,19.0147,18.972,18.9842,225700.0
2010-12-20 09:50:00,31.16,31.2,31.15,31.17,152400.0,18.9842,19.0086,18.9781,18.9903,152400.0
2010-12-20 10:00:00,31.16,31.17,31.12,31.14,58300.0,18.9842,18.9903,18.9599,18.972,58300.0
2010-12-20 10:10:00,31.13,31.16,31.09,31.15,90600.0,18.966,18.9842,18.9416,18.9781,90600.0
2010-12-20 10:20:00,31.14,31.18,31.11,31.17,360800.0,18.972,18.9964,18.9538,18.9903,360800.0
2010-12-20 10:30:00,31.17,31.18,31.14,31.17,348200.0,18.9903,18.9964,18.972,18.9903,348200.0
2010-12-20 10:40:00,31.17,31.17,31.13,31.15,156700.0,18.9903,18.9903,18.966,18.9781,156700.0
2010-12-20 10:50:00,31.14,31.14,31.1,31.1,97500.0,18.972,18.972,18.9477,18.9477,97500.0
2010-12-20 11:00:00,31.09,31.13,31.09,31.11,12000.0,18.9416,18.966,18.9416,18.9538,12000.0
2010-12-20 11:10:00,31.11,31.13,31.08,31.1,26900.0,18.9538,18.966,18.9355,18.9477,26900.0
2010-12-20 11:20:00,31.1,31.1,31.08,31.08,28200.0,18.9477,18.9477,18.9355,18.9355,28200.0
2010-12-20 11:30:00,31.08,31.11,31.07,31.1,153700.0,18.9355,18.9538,18.9294,18.9477,153700.0
2010-12-20 11:40:00,31.1,31.13,31.1,31.13,28500.0,18.9477,18.966,18.9477,18.966,28500.0
2010-12-20 11:50:00,31.13,31.13,31.1,31.11,26400.0,18.966,18.966,18.9477,18.9538,26400.0
2010-12-20 12:00:00,31.11,31.11,31.07,31.08,98000.0,18.9538,18.9538,18.9294,18.9355,98000.0
2010-12-20 12:10:00,31.09,31.1,31.08,31.09,73000.0,18.9416,18.9477,18.9355,18.9416,73000.0
2010-12-20 12:20:00,31.11,31.13,31.09,31.13,99700.0,18.9538,18.966,18.9416,18.966,99700.0
2010-12-20 12:30:00,31.13,31.16,31.13,31.16,65100.0,18.966,18.9842,18.966,18.9842,65100.0
2010-12-20 12:40:00,31.16,31.19,31.15,31.19,45300.0,18.9842,19.0025,18.9781,19.0025,45300.0
2010-12-20 12:50:00,31.18,31.23,31.18,31.23,227200.0,18.9964,19.0269,18.9964,19.0269,227200.0
2010-12-20 13:00:00,31.23,31.23,31.2,31.21,132700.0,19.0269,19.0269,19.0086,19.0147,132700.0
2010-12-20 13:10:00,31.2,31.21,31.19,31.2,89800.0,19.0086,19.0147,19.0025,19.0086,89800.0
2010-12-20 13:20:00,31.2,31.21,31.18,31.2,71500.0,19.0086,19.0147,18.9964,19.0086,71500.0
2010-12-20 13:30:00,31.19,31.2,31.19,31.2,49800.0,19.0025,19.0086,19.0025,19.0086,49800.0
2010-12-20 13:40:00,31.2,31.21,31.2,31.21,76700.0,19.0086,19.0147,19.0086,19.0147,76700.0
2010-12-20 13:50:00,31.2,31.23,31.2,31.23,165100.0,19.0086,19.0269,19.0086,19.0269,165100.0
2010-12-20 14:00:00,31.22,31.26,31.22,31.26,97600.0,19.0208,19.0452,19.0208,19.0452,97600.0
2010-12-20 14:10:00,31.25,31.28,31.24,31.27,66600.0,19.0391,19.0573,19.033,19.0513,66600.0
2010-12-20 14:20:00,31.28,31.28,31.25,31.26,14500.0,19.0573,19.0573,19.0391,19.0452,14500.0
2010-12-20 14:30:00,31.26,31.26,31.24,31.24,64900.0,19.0452,19.0452,19.033,19.033,64900.0
2010-12-20 14:40:00,31.25,31.25,31.23,31.24,53100.0,19.0391,19.0391,19.0269,19.033,53100.0
2010-12-20 14:50:00,31.25,31.26,31.23,31.25,83200.0,19.0391,19.0452,19.0269,19.0391,83200.0
2010-12-20 15:00:00,31.25,31.26,31.23,31.25,77600.0,19.0391,19.0452,19.0269,19.0391,77600.0
2010-12-20 15:10:00,31.24,31.24,31.22,31.22,74100.0,19.033,19.033,19.0208,19.0208,74100.0
2010-12-20 15:20:00,31.22,31.24,31.21,31.22,62300.0,19.0208,19.033,19.0147,19.0208,62300.0
2010-12-20 15:30:00,31.22,31.22,31.19,31.21,117500.0,19.0208,19.0208,19.0025,19.0147,117500.0
2010-12-20 15:40:00,31.2,31.22,31.18,31.19,249300.0,19.0086,19.0208,18.9964,19.0025,249300.0
2010-12-20 15:50:00,31.18,31.23,31.18,31.21,376300.0,18.9964,19.0269,18.9964,19.0147,376300.0
2010-12-21 09:30:00,31.22,31.31,31.22,31.22,204500.0,19.0208,19.0756,19.0208,19.0208,204500.0
2010-12-21 09:40:00,31.22,31.23,31.19,31.21,120900.0,19.0208,19.0269,19.0025,19.0147,120900.0
2010-12-21 09:50:00,31.21,31.24,31.2,31.21,95000.0,19.0147,19.033,19.0086,19.0147,95000.0
2010-12-21 10:00:00,31.21,31.22,31.16,31.19,49300.0,19.0147,19.0208,18.9842,19.0025,49300.0
2010-12-21 10:10:00,31.18,31.19,31.17,31.19,151200.0,18.9964,19.0025,18.9903,19.0025,151200.0
2010-12-21 10:20:00,31.2,31.24,31.2,31.23,128400.0,19.0086,19.033,19.0086,19.0269,128400.0
2010-12-21 10:30:00,31.22,31.24,31.2,31.22,59000.0,19.0208,19.033,19.0086,19.0208,59000.0
2010-12-21 10:40:00,31.22,31.22,31.19,31.2,26800.0,19.0208,19.0208,19.0025,19.0086,26800.0
2010-12-21 10:50:00,31.2,31.24,31.19,31.23,33900.0,19.0086,19.033,19.0025,19.0269,33900.0
2010-12-21 11:00:00,31.23,31.23,31.21,31.21,20500.0,19.0269,19.0269,19.0147,19.0147,20500.0
2010-12-21 11:10:00,31.21,31.21,31.17,31.18,24600.0,19.0147,19.0147,18.9903,18.9964,24600.0
2010-12-21 11:20:00,31.17,31.2,31.17,31.19,88100.0,18.9903,19.0086,18.9903,19.0025,88100.0
2010-12-21 11:30:00,31.19,31.26,31.19,31.25,446500.0,19.0025,19.0452,19.0025,19.0391,446500.0
2010-12-21 11:40:00,31.26,31.26,31.24,31.24,116400.0,19.0452,19.0452,19.033,19.033,116400.0
2010-12-21 11:50:00,31.25,31.25,31.23,31.23,37600.0,19.0391,19.0391,19.0269,19.0269,37600.0
2010-12-21 12:00:00,31.23,31.24,31.22,31.22,25100.0,19.0269,19.033,19.0208,19.0208,25100.0
2010-12-21 12:10:00,31.22,31.22,31.2,31.2,33800.0,19.0208,19.0208,19.0086,19.0086,33800.0
2010-12-21 12:20:00,31.2,31.21,31.19,31.2,11400.0,19.0086,19.0147,19.0025,19.0086,11400.0
2010-12-21 12:30:00,31.2,31.21,31.19,31.21,24100.0,19.0086,19.0147,19.0025,19.0147,24100.0
2010-12-21 12:40:00,31.21,31.23,31.2,31.21,19300.0,19.0147,19.0269,19.0086,19.0147,19300.0
2010-12-21 12:50:00,31.22,31.23,31.22,31.23,9300.0,19.0208,19.0269,19.0208,19.0269,9300.0
2010-12-21 13:00:00,31.23,31.23,31.2,31.22,21400.0,19.0269,19.0269,19.0086,19.0208,21400.0
2010-12-21 13:10:00,31.21,31.23,31.21,31.22,166100.0,19.0147,19.0269,19.0147,19.0208,166100.0
2010-12-21 13:20:00,31.23,31.23,31.21,31.22,23200.0,19.0269,19.0269,19.0147,19.0208,23200.0
2010-12-21 13:30:00,31.21,31.22,31.2,31.2,83800.0,19.0147,19.0208,19.0086,19.0086,83800.0
2010-12-21 13:40:00,31.2,31.22,31.2,31.22,96500.0,19.0086,19.0208,19.0086,19.0208,96500.0
2010-12-21 13:50:00,31.21,31.22,31.2,31.22,49000.0,19.0147,19.0208,19.0086,19.0208,49000.0
2010-12-21 14:00:00,31.22,31.22,31.2,31.2,40600.0,19.0208,19.0208,19.0086,19.0086,40600.0
2010-12-21 14:10:00,31.21,31.21,31.2,31.2,22300.0,19.0147,19.0147,19.0086,19.0086,22300.0
2010-12-21 14:20:00,31.2,31.2,31.19,31.2,17500.0,19.0086,19.0086,19.0025,19.0086,17500.0
2010-12-21 14:30:00,31.19,31.21,31.19,31.21,13800.0,19.0025,19.0147,19.0025,19.0147,13800.0
2010-12-21 14:40:00,31.21,31.21,31.2,31.2,10800.0,19.0147,19.0147,19.0086,19.0086,10800.0
2010-12-21 14:50:00,31.2,31.21,31.19,31.21,112100.0,19.0086,19.0147,19.0025,19.0147,112100.0
2010-12-21 15:00:00,31.2,31.21,31.2,31.21,26600.0,19.0086,19.0147,19.0086,19.0147,26600.0
2010-12-21 15:10:00,31.21,31.22,31.2,31.22,65900.0,19.0147,19.0208,19.0086,19.0208,65900.0
2010-12-21 15:20:00,31.22,31.22,31.19,31.2,54300.0,19.0208,19.0208,19.0025,19.0086,54300.0
2010-12-21 15:30:00,31.21,31.23,31.2,31.22,65400.0,19.0147,19.0269,19.0086,19.0208,65400.0
2010-12-21 15:40:00,31.23,31.23,31.2,31.23,123900.0,19.0269,19.0269,19.0086,19.0269,123900.0
2010-12-21 15:50:00,31.23,31.23,31.2,31.21,411400.0,19.0269,19.0269,19.0086,19.0147,411400.0
2010-12-22 09:30:00,31.2,31.28,31.2,31.26,82000.0,19.0086,19.0573,19.0086,19.0452,82000.0
2010-12-22 09:40:00,31.26,31.29,31.22,31.22,47800.0,19.0452,19.0634,19.0208,19.0208,47800.0
2010-12-22 09:50:00,31.23,31.24,31.21,31.22,66300.0,19.0269,19.033,19.0147,19.0208,66300.0
2010-12-22 10:00:00,31.22,31.26,31.21,31.26,152600.0,19.0208,19.0452,19.0147,19.0452,152600.0
2010-12-22 10:10:00,31.25,31.26,31.23,31.25,210600.0,19.0391,19.0452,19.0269,19.0391,210600.0
2010-12-22 10:20:00,31.25,31.29,31.25,31.29,38400.0,19.0391,19.0634,19.0391,19.0634,38400.0
2010-12-22 10:30:00,31.29,31.31,31.28,31.31,58700.0,19.0634,19.0756,19.0573,19.0756,58700.0
2010-12-22 10:40:00,31.31,31.35,31.31,31.34,174200.0,19.0756,19.1,19.0756,19.0939,174200.0
2010-12-22 10:50:00,31.35,31.36,31.34,31.34,40500.0,19.1,19.1061,19.0939,19.0939,40500.0
2010-12-22 11:00:00,31.33,31.34,31.33,31.33,37900.0,19.0878,19.0939,19.0878,19.0878,37900.0
2010-12-22 11:10:00,31.33,31.33,31.32,31.32,94300.0,19.0878,19.0878,19.0817,19.0817,94300.0
2010-12-22 11:20:00,31.32,31.34,31.32,31.34,49000.0,19.0817,19.0939,19.0817,19.0939,49000.0
2010-12-22 11:30:00,31.34,31.36,31.33,31.36,53900.0,19.0939,19.1061,19.0878,19.1061,53900.0
2010-12-22 11:40:00,31.36,31.37,31.36,31.37,32900.0,19.1061,19.1122,19.1061,19.1122,32900.0
2010-12-22 11:50:00,31.37,31.37,31.36,31.37,55700.0,19.1122,19.1122,19.1061,19.1122,55700.0
2010-12-22 12:00:00,31.37,31.37,31.35,31.35,51300.0,19.1122,19.1122,19.1,19.1,51300.0
2010-12-22 12:10:00,31.36,31.38,31.35,31.38,83500.0,19.1061,19.1183,19.1,19.1183,83500.0
2010-12-22 12:20:00,31.38,31.41,31.37,31.41,31500.0,19.1183,19.1365,19.1122,19.1365,31500.0
2010-12-22 12:30:00,31.4,31.41,31.39,31.4,54100.0,19.1305,19.1365,19.1244,19.1305,54100.0
2010-12-22 12:40:00,31.41,31.41,31.39,31.4,44800.0,19.1365,19.1365,19.1244,19.1305,44800.0
2010-12-22 12:50:00,31.4,31.41,31.39,31.4,38500.0,19.1305,19.1365,19.1244,19.1305,38500.0
2010-12-22 13:00:00,31.4,31.42,31.4,31.42,58500.0,19.1305,19.1426,19.1305,19.1426,58500.0
2010-12-22 13:10:00,31.41,31.42,31.41,31.41,8300.0,19.1365,19.1426,19.1365,19.1365,8300.0
2010-12-22 13:20:00,31.41,31.42,31.41,31.41,20300.0,19.1365,19.1426,19.1365,19.1365,20300.0
2010-12-22 13:30:00,31.41,31.42,31.41,31.41,25300.0,19.1365,19.1426,19.1365,19.1365,25300.0
2010-12-22 13:40:00,31.41,31.42,31.39,31.39,65700.0,19.1365,19.1426,19.1244,19.1244,65700.0
2010-12-22 13:50:00,31.4,31.42,31.38,31.39,176500.0,19.1305,19.1426,19.1183,19.1244,176500.0
2010-12-22 14:00:00,31.39,31.4,31.39,31.4,63600.0,19.1244,19.1305,19.1244,19.1305,63600.0
2010-12-22 14:10:00,31.4,31.4,31.38,31.39,38100.0,19.1305,19.1305,19.1183,19.1244,38100.0
2010-12-22 14:20:00,31.38,31.39,31.38,31.38,37900.0,19.1183,19.1244,19.1183,19.1183,37900.0
2010-12-22 14:30:00,31.38,31.4,31.38,31.39,190300.0,19.1183,19.1305,19.1183,19.1244,190300.0
2010-12-22 14:40:00,31.4,31.4,31.38,31.39,63500.0,19.1305,19.1305,19.1183,19.1244,63500.0
2010-12-22 14:50:00,31.39,31.42,31.38,31.41,113200.0,19.1244,19.1426,19.1183,19.1365,113200.0
2010-12-22 15:00:00,31.4,31.42,31.4,31.42,38800.0,19.1305,19.1426,19.1305,19.1426,38800.0
2010-12-22 15:10:00,31.41,31.42,31.4,31.4,85300.0,19.1365,19.1426,19.1305,19.1305,85300.0
2010-12-22 15:20:00,31.41,31.41,31.39,31.39,140800.0,19.1365,19.1365,19.1244,19.1244,140800.0
2010-12-22 15:30:00,31.39,31.39,31.36,31.36,168000.0,19.1244,19.1244,19.1061,19.1061,168000.0
2010-12-22 15:40:00,31.37,31.38,31.36,31.36,90900.0,19.1122,19.1183,19.1061,19.1061,90900.0
2010-12-22 15:50:00,31.36,31.38,31.35,31.36,371500.0,19.1061,19.1183,19.1,19.1061,371500.0
2010-12-23 09:30:00,31.38,31.39,31.32,31.36,65700.0,19.1183,19.1244,19.0817,19.1061,65700.0
2010-12-23 09:40:00,31.36,31.37,31.3,31.33,150400.0,19.1061,19.1122,19.0695,19.0878,150400.0
2010-12-23 09:50:00,31.33,31.34,31.3,31.31,57300.0,19.0878,19.0939,19.0695,19.0756,57300.0
2010-12-23 10:00:00,31.31,31.37,31.31,31.36,98500.0,19.0756,19.1122,19.0756,19.1061,98500.0
2010-12-23 10:10:00,31.36,31.38,31.32,31.35,236100.0,19.1061,19.1183,19.0817,19.1,236100.0
2010-12-23 10:20:00,31.35,31.37,31.31,31.32,369200.0,19.1,19.1122,19.0756,19.0817,369200.0
2010-12-23 10:30:00,31.32,31.36,31.32,31.36,101100.0,19.0817,19.1061,19.0817,19.1061,101100.0
2010-12-23 10:40:00,31.36,31.37,31.35,31.36,11000.0,19.1061,19.1122,19.1,19.1061,11000.0
2010-12-23 10:50:00,31.37,31.38,31.35,31.38,32300.0,19.1122,19.1183,19.1,19.1183,32300.0
2010-12-23 11:00:00,31.38,31.39,31.38,31.38,11700.0,19.1183,19.1244,19.1183,19.1183,11700.0
2010-12-23 11:10:00,31.38,31.42,31.38,31.42,26900.0,19.1183,19.1426,19.1183,19.1426,26900.0
2010-12-23 11:20:00,31.43,31.45,31.42,31.42,23100.0,19.1487,19.1609,19.1426,19.1426,23100.0
2010-12-23 11:30:00,31.43,31.43,31.38,31.4,80000.0,19.1487,19.1487,19.1183,19.1305,80000.0
2010-12-23 11:40:00,31.4,31.46,31.38,31.44,229700.0,19.1305,19.167,19.1183,19.1548,229700.0
2010-12-23 11:50:00,31.44,31.46,31.43,31.45,31400.0,19.1548,19.167,19.1487,19.1609,31400.0
2010-12-23 12:00:00,31.45,31.46,31.43,31.43,16600.0,19.1609,19.167,19.1487,19.1487,16600.0
2010-12-23 12:10:00,31.43,31.44,31.43,31.43,36200.0,19.1487,19.1548,19.1487,19.1487,36200.0
2010-12-23 12:20:00,31.44,31.46,31.43,31.44,196000.0,19.1548,19.167,19.1487,19.1548,196000.0
2010-12-23 12:30:00,31.45,31.45,31.44,31.44,11100.0,19.1609,19.1609,19.1548,19.1548,11100.0
2010-12-23 12:40:00,31.44,31.45,31.41,31.42,88500.0,19.1548,19.1609,19.1365,19.1426,88500.0
2010-12-23 12:50:00,31.41,31.42,31.41,31.41,17800.0,19.1365,19.1426,19.1365,19.1365,17800.0
2010-12-23 13:00:00,31.4,31.42,31.4,31.41,61300.0,19.1305,19.1426,19.1305,19.1365,61300.0
2010-12-23 13:10:00,31.42,31.42,31.41,31.42,23600.0,19.1426,19.1426,19.1365,19.1426,23600.0
2010-12-23 13:20:00,31.42,31.44,31.41,31.43,95500.0,19.1426,19.1548,19.1365,19.1487,95500.0
2010-12-23 13:30:00,31.42,31.43,31.41,31.41,31200.0,19.1426,19.1487,19.1365,19.1365,31200.0
2010-12-23 13:40:00,31.42,31.42,31.41,31.42,15000.0,19.1426,19.1426,19.1365,19.1426,15000.0
2010-12-23 13:50:00,31.42,31.42,31.41,31.41,19500.0,19.1426,19.1426,19.1365,19.1365,19500.0
2010-12-23 14:00:00,31.41,31.41,31.38,31.39,18500.0,19.1365,19.1365,19.1183,19.1244,18500.0
2010-12-23 14:10:00,31.39,31.4,31.39,31.39,13500.0,19.1244,19.1305,19.1244,19.1244,13500.0
2010-12-23 14:20:00,31.4,31.42,31.37,31.39,93500.0,19.1305,19.1426,19.1122,19.1244,93500.0
2010-12-23 14:30:00,31.39,31.4,31.38,31.4,60900.0,19.1244,19.1305,19.1183,19.1305,60900.0
2010-12-23 14:40:00,31.39,31.4,31.39,31.4,35300.0,19.1244,19.1305,19.1244,19.1305,35300.0
2010-12-23 14:50:00,31.4,31.4,31.39,31.4,46400.0,19.1305,19.1305,19.1244,19.1305,46400.0
2010-12-23 15:00:00,31.39,31.4,31.36,31.37,54800.0,19.1244,19.1305,19.1061,19.1122,54800.0
2010-12-23 15:10:00,31.37,31.38,31.37,31.37,15900.0,19.1122,19.1183,19.1122,19.1122,15900.0
2010-12-23 15:20:00,31.37,31.39,31.37,31.39,49200.0,19.1122,19.1244,19.1122,19.1244,49200.0
2010-12-23 15:30:00,31.39,31.4,31.38,31.38,24300.0,19.1244,19.1305,19.1183,19.1183,24300.0
2010-12-23 15:40:00,31.38,31.39,31.36,31.36,63600.0,19.1183,19.1244,19.1061,19.1061,63600.0
2010-12-23 15:50:00,31.36,31.4,31.36,31.4,179600.0,19.1061,19.1305,19.1061,19.1305,179600.0
2010-12-27 09:30:00,31.36,31.36,31.24,31.29,116100.0,19.1061,19.1061,19.033,19.0634,116100.0
2010-12-27 09:40:00,31.3,31.32,31.26,31.28,103300.0,19.0695,19.0817,19.0452,19.0573,103300.0
2010-12-27 09:50:00,31.29,31.39,31.27,31.39,241400.0,19.0634,19.1244,19.0513,19.1244,241400.0
2010-12-27 10:00:00,31.38,31.43,31.35,31.42,236400.0,19.1183,19.1487,19.1,19.1426,236400.0
2010-12-27 10:10:00,31.43,31.45,31.41,31.43,131200.0,19.1487,19.1609,19.1365,19.1487,131200.0
2010-12-27 10:20:00,31.44,31.47,31.42,31.47,58500.0,19.1548,19.1731,19.1426,19.1731,58500.0
2010-12-27 10:30:00,31.46,31.46,31.43,31.43,46500.0,19.167,19.167,19.1487,19.1487,46500.0
2010-12-27 10:40:00,31.43,31.45,31.43,31.44,12100.0,19.1487,19.1609,19.1487,19.1548,12100.0
2010-12-27 10:50:00,31.45,31.47,31.45,31.46,51900.0,19.1609,19.1731,19.1609,19.167,51900.0
2010-12-27 11:00:00,31.47,31.48,31.46,31.47,21500.0,19.1731,19.1792,19.167,19.1731,21500.0
2010-12-27 11:10:00,31.47,31.47,31.46,31.46,7500.0,19.1731,19.1731,19.167,19.167,7500.0
2010-12-27 11:20:00,31.46,31.47,31.45,31.47,15900.0,19.167,19.1731,19.1609,19.1731,15900.0
2010-12-27 11:30:00,31.46,31.46,31.45,31.46,25300.0,19.167,19.167,19.1609,19.167,25300.0
2010-12-27 11:40:00,31.47,31.48,31.47,31.48,12500.0,19.1731,19.1792,19.1731,19.1792,12500.0
2010-12-27 11:50:00,31.48,31.48,31.47,31.48,7700.0,19.1792,19.1792,19.1731,19.1792,7700.0
2010-12-27 12:00:00,31.48,31.48,31.47,31.48,17200.0,19.1792,19.1792,19.1731,19.1792,17200.0
2010-12-27 12:10:00,31.47,31.48,31.47,31.48,7000.0,19.1731,19.1792,19.1731,19.1792,7000.0
2010-12-27 12:20:00,31.48,31.49,31.47,31.49,14200.0,19.1792,19.1853,19.1731,19.1853,14200.0
2010-12-27 12:30:00,31.49,31.5,31.48,31.5,15100.0,19.1853,19.1914,19.1792,19.1914,15100.0
2010-12-27 12:40:00,31.48,31.49,31.48,31.49,5800.0,19.1792,19.1853,19.1792,19.1853,5800.0
2010-12-27 12:50:00,31.49,31.49,31.48,31.48,13300.0,19.1853,19.1853,19.1792,19.1792,13300.0
2010-12-27 13:00:00,31.48,31.49,31.47,31.48,14600.0,19.1792,19.1853,19.1731,19.1792,14600.0
2010-12-27 13:10:00,31.47,31.47,31.45,31.45,47400.0,19.1731,19.1731,19.1609,19.1609,47400.0
2010-12-27 13:20:00,31.45,31.46,31.44,31.45,20600.0,19.1609,19.167,19.1548,19.1609,20600.0
2010-12-27 13:30:00,31.45,31.45,31.44,31.44,27700.0,19.1609,19.1609,19.1548,19.1548,27700.0
2010-12-27 13:40:00,31.45,31.45,31.43,31.43,26300.0,19.1609,19.1609,19.1487,19.1487,26300.0
2010-12-27 13:50:00,31.43,31.44,31.43,31.43,14800.0,19.1487,19.1548,19.1487,19.1487,14800.0
2010-12-27 14:00:00,31.43,31.44,31.42,31.42,7700.0,19.1487,19.1548,19.1426,19.1426,7700.0
2010-12-27 14:10:00,31.42,31.43,31.41,31.42,43300.0,19.1426,19.1487,19.1365,19.1426,43300.0
2010-12-27 14:20:00,31.42,31.43,31.41,31.41,14000.0,19.1426,19.1487,19.1365,19.1365,14000.0
2010-12-27 14:30:00,31.41,31.42,31.41,31.42,2900.0,19.1365,19.1426,19.1365,19.1426,2900.0
2010-12-27 14:40:00,31.41,31.42,31.41,31.41,10300.0,19.1365,19.1426,19.1365,19.1365,10300.0
2010-12-27 14:50:00,31.42,31.42,31.4,31.4,18300.0,19.1426,19.1426,19.1305,19.1305,18300.0
2010-12-27 15:00:00,31.4,31.41,31.4,31.4,18100.0,19.1305,19.1365,19.1305,19.1305,18100.0
2010-12-27 15:10:00,31.39,31.4,31.39,31.39,13300.0,19.1244,19.1305,19.1244,19.1244,13300.0
2010-12-27 15:20:00,31.39,31.4,31.38,31.39,17600.0,19.1244,19.1305,19.1183,19.1244,17600.0
2010-12-27 15:30:00,31.38,31.4,31.38,31.39,79800.0,19.1183,19.1305,19.1183,19.1244,79800.0
2010-12-27 15:40:00,31.38,31.4,31.38,31.39,44000.0,19.1183,19.1305,19.1183,19.1244,44000.0
2010-12-27 15:50:00,31.4,31.4,31.38,31.38,92000.0,19.1305,19.1305,19.1183,19.1183,92000.0
2010-12-28 09:30:00,31.42,31.42,31.35,31.37,33400.0,19.1426,19.1426,19.1,19.1122,33400.0
2010-12-28 09:40:00,31.35,31.35,31.3,31.33,92600.0,19.1,19.1,19.0695,19.0878,92600.0
2010-12-28 09:50:00,31.34,31.35,31.32,31.33,15800.0,19.0939,19.1,19.0817,19.0878,15800.0
2010-12-28 10:00:00,31.32,31.34,31.29,31.3,28900.0,19.0817,19.0939,19.0634,19.0695,28900.0
2010-12-28 10:10:00,31.29,31.32,31.28,31.32,6600.0,19.0634,19.0817,19.0573,19.0817,6600.0
2010-12-28 10:20:00,31.32,31.34,31.3,31.31,30300.0,19.0817,19.0939,19.0695,19.0756,30300.0
2010-12-28 10:30:00,31.31,31.33,31.3,31.31,8400.0,19.0756,19.0878,19.0695,19.0756,8400.0
2010-12-28 10:40:00,31.31,31.32,31.3,31.32,22000.0,19.0756,19.0817,19.0695,19.0817,22000.0
2010-12-28 10:50:00,31.32,31.33,31.31,31.33,22400.0,19.0817,19.0878,19.0756,19.0878,22400.0
2010-12-28 11:00:00,31.32,31.34,31.32,31.34,27200.0,19.0817,19.0939,19.0817,19.0939,27200.0
2010-12-28 11:10:00,31.34,31.35,31.31,31.32,48100.0,19.0939,19.1,19.0756,19.0817,48100.0
2010-12-28 11:20:00,31.32,31.36,31.32,31.36,15500.0,19.0817,19.1061,19.0817,19.1061,15500.0
2010-12-28 11:30:00,31.36,31.37,31.35,31.37,10800.0,19.1061,19.1122,19.1,19.1122,10800.0
2010-12-28 11:40:00,31.37,31.38,31.35,31.36,17800.0,19.1122,19.1183,19.1,19.1061,17800.0
2010-12-28 11:50:00,31.37,31.4,31.36,31.4,10200.0,19.1122,19.1305,19.1061,19.1305,10200.0
2010-12-28 12:00:00,31.39,31.42,31.39,31.41,2800.0,19.1244,19.1426,19.1244,19.1365,2800.0
2010-12-28 12:10:00,31.41,31.42,31.41,31.41,3400.0,19.1365,19.1426,19.1365,19.1365,3400.0
2010-12-28 12:20:00,31.42,31.42,31.39,31.39,11100.0,19.1426,19.1426,19.1244,19.1244,11100.0
2010-12-28 12:30:00,31.39,31.4,31.39,31.4,7000.0,19.1244,19.1305,19.1244,19.1305,7000.0
2010-12-28 12:40:00,31.4,31.4,31.39,31.4,5900.0,19.1305,19.1305,19.1244,19.1305,5900.0
2010-12-28 12:50:00,31.39,31.4,31.39,31.39,4300.0,19.1244,19.1305,19.1244,19.1244,4300.0
2010-12-28 13:00:00,31.4,31.4,31.39,31.4,13500.0,19.1305,19.1305,19.1244,19.1305,13500.0
2010-12-28 13:10:00,31.39,31.41,31.39,31.39,8300.0,19.1244,19.1365,19.1244,19.1244,8300.0
2010-12-28 13:20:00,31.4,31.4,31.39,31.4,13800.0,19.1305,19.1305,19.1244,19.1305,13800.0
2010-12-28 13:30:00,31.39,31.4,31.38,31.38,70100.0,19.1244,19.1305,19.1183,19.1183,70100.0
2010-12-28 13:40:00,31.39,31.39,31.37,31.39,58800.0,19.1244,19.1244,19.1122,19.1244,58800.0
2010-12-28 13:50:00,31.39,31.41,31.39,31.41,58600.0,19.1244,19.1365,19.1244,19.1365,58600.0
2010-12-28 14:00:00,31.4,31.42,31.4,31.41,50800.0,19.1305,19.1426,19.1305,19.1365,50800.0
2010-12-28 14:10:00,31.42,31.43,31.41,31.42,33100.0,19.1426,19.1487,19.1365,19.1426,33100.0
2010-12-28 14:20:00,31.43,31.43,31.42,31.43,15000.0,19.1487,19.1487,19.1426,19.1487,15000.0
2010-12-28 14:30:00,31.43,31.44,31.42,31.44,32100.0,19.1487,19.1548,19.1426,19.1548,32100.0
2010-12-28 14:40:00,31.44,31.45,31.43,31.45,14200.0,19.1548,19.1609,19.1487,19.1609,14200.0
2010-12-28 14:50:00,31.44,31.47,31.44,31.47,35000.0,19.1548,19.1731,19.1548,19.1731,35000.0
2010-12-28 15:00:00,31.46,31.47,31.45,31.47,13200.0,19.167,19.1731,19.1609,19.1731,13200.0
2010-12-28 15:10:00,31.47,31.47,31.46,31.47,16500.0,19.1731,19.1731,19.167,19.1731,16500.0
2010-12-28 15:20:00,31.46,31.47,31.45,31.47,26300.0,19.167,19.1731,19.1609,19.1731,26300.0
2010-12-28 15:30:00,31.47,31.48,31.46,31.47,21200.0,19.1731,19.1792,19.167,19.1731,21200.0
2010-12-28 15:40:00,31.47,31.47,31.45,31.45,48000.0,19.1731,19.1731,19.1609,19.1609,48000.0
2010-12-28 15:50:00,31.45,31.47,31.45,31.47,161400.0,19.1609,19.1731,19.1609,19.1731,161400.0
2010-12-29 09:30:00,31.54,31.54,31.42,31.42,76700.0,19.2157,19.2157,19.1426,19.1426,76700.0
2010-12-29 09:40:00,31.42,31.45,31.41,31.41,35700.0,19.1426,19.1609,19.1365,19.1365,35700.0
2010-12-29 09:50:00,31.4,31.4,31.37,31.38,48700.0,19.1305,19.1305,19.1122,19.1183,48700.0
2010-12-29 10:00:00,31.38,31.38,31.34,31.34,27600.0,19.1183,19.1183,19.0939,19.0939,27600.0
2010-12-29 10:10:00,31.33,31.35,31.33,31.35,54900.0,19.0878,19.1,19.0878,19.1,54900.0
2010-12-29 10:20:00,31.34,31.37,31.34,31.37,85200.0,19.0939,19.1122,19.0939,19.1122,85200.0
2010-12-29 10:30:00,31.37,31.37,31.34,31.34,68000.0,19.1122,19.1122,19.0939,19.0939,68000.0
2010-12-29 10:40:00,31.35,31.38,31.33,31.34,112000.0,19.1,19.1183,19.0878,19.0939,112000.0
2010-12-29 10:50:00,31.34,31.34,31.32,31.32,72200.0,19.0939,19.0939,19.0817,19.0817,72200.0
2010-12-29 11:00:00,31.32,31.35,31.32,31.34,31100.0,19.0817,19.1,19.0817,19.0939,31100.0
2010-12-29 11:10:00,31.34,31.36,31.33,31.35,40000.0,19.0939,19.1061,19.0878,19.1,40000.0
2010-12-29 11:20:00,31.36,31.38,31.35,31.38,22600.0,19.1061,19.1183,19.1,19.1183,22600.0
2010-12-29 11:30:00,31.37,31.39,31.37,31.39,19000.0,19.1122,19.1244,19.1122,19.1244,19000.0
2010-12-29 11:40:00,31.38,31.4,31.37,31.39,26100.0,19.1183,19.1305,19.1122,19.1244,26100.0
2010-12-29 11:50:00,31.39,31.41,31.38,31.4,38600.0,19.1244,19.1365,19.1183,19.1305,38600.0
2010-12-29 12:00:00,31.4,31.42,31.4,31.41,30000.0,19.1305,19.1426,19.1305,19.1365,30000.0
2010-12-29 12:10:00,31.41,31.42,31.41,31.42,22700.0,19.1365,19.1426,19.1365,19.1426,22700.0
2010-12-29 12:20:00,31.41,31.43,31.41,31.42,16800.0,19.1365,19.1487,19.1365,19.1426,16800.0
2010-12-29 12:30:00,31.42,31.43,31.42,31.43,16500.0,19.1426,19.1487,19.1426,19.1487,16500.0
2010-12-29 12:40:00,31.43,31.44,31.42,31.43,25300.0,19.1487,19.1548,19.1426,19.1487,25300.0
2010-12-29 12:50:00,31.43,31.44,31.43,31.44,20400.0,19.1487,19.1548,19.1487,19.1548,20400.0
2010-12-29 13:00:00,31.43,31.45,31.43,31.44,24500.0,19.1487,19.1609,19.1487,19.1548,24500.0
2010-12-29 13:10:00,31.45,31.45,31.43,31.43,37900.0,19.1609,19.1609,19.1487,19.1487,37900.0
2010-12-29 13:20:00,31.43,31.44,31.43,31.43,31200.0,19.1487,19.1548,19.1487,19.1487,31200.0
2010-12-29 13:30:00,31.44,31.44,31.42,31.43,30700.0,19.1548,19.1548,19.1426,19.1487,30700.0
2010-12-29 13:40:00,31.42,31.42,31.41,31.41,53200.0,19.1426,19.1426,19.1365,19.1365,53200.0
2010-12-29 13:50:00,31.42,31.42,31.41,31.41,35100.0,19.1426,19.1426,19.1365,19.1365,35100.0
2010-12-29 14:00:00,31.41,31.42,31.41,31.42,30700.0,19.1365,19.1426,19.1365,19.1426,30700.0
2010-12-29 14:10:00,31.42,31.43,31.41,31.42,82900.0,19.1426,19.1487,19.1365,19.1426,82900.0
2010-12-29 14:20:00,31.42,31.43,31.41,31.42,43400.0,19.1426,19.1487,19.1365,19.1426,43400.0
2010-12-29 14:30:00,31.42,31.43,31.42,31.43,42700.0,19.1426,19.1487,19.1426,19.1487,42700.0
2010-12-29 14:40:00,31.43,31.44,31.42,31.43,55700.0,19.1487,19.1548,19.1426,19.1487,55700.0
2010-12-29 14:50:00,31.43,31.44,31.42,31.43,24700.0,19.1487,19.1548,19.1426,19.1487,24700.0
2010-12-29 15:00:00,31.43,31.44,31.43,31.43,5900.0,19.1487,19.1548,19.1487,19.1487,5900.0
2010-12-29 15:10:00,31.43,31.44,31.43,31.44,14100.0,19.1487,19.1548,19.1487,19.1548,14100.0
2010-12-29 15:20:00,31.44,31.45,31.43,31.44,19400.0,19.1548,19.1609,19.1487,19.1548,19400.0
2010-12-29 15:30:00,31.43,31.44,31.42,31.44,46100.0,19.1487,19.1548,19.1426,19.1548,46100.0
2010-12-29 15:40:00,31.43,31.44,31.41,31.42,28200.0,19.1487,19.1548,19.1365,19.1426,28200.0
2010-12-29 15:50:00,31.42,31.43,31.4,31.41,245100.0,19.1426,19.1487,19.1305,19.1365,245100.0
2010-12-30 09:30:00,31.34,31.46,31.34,31.43,90300.0,19.0939,19.167,19.0939,19.1487,90300.0
2010-12-30 09:40:00,31.43,31.47,31.42,31.43,27000.0,19.1487,19.1731,19.1426,19.1487,27000.0
2010-12-30 09:50:00,31.42,31.43,31.4,31.43,117000.0,19.1426,19.1487,19.1305,19.1487,117000.0
2010-12-30 10:00:00,31.42,31.43,31.34,31.34,103500.0,19.1426,19.1487,19.0939,19.0939,103500.0
2010-12-30 10:10:00,31.34,31.34,31.31,31.32,73400.0,19.0939,19.0939,19.0756,19.0817,73400.0
2010-12-30 10:20:00,31.32,31.32,31.31,31.32,32300.0,19.0817,19.0817,19.0756,19.0817,32300.0
2010-12-30 10:30:00,31.32,31.33,31.31,31.33,16400.0,19.0817,19.0878,19.0756,19.0878,16400.0
2010-12-30 10:40:00,31.33,31.33,31.31,31.31,24000.0,19.0878,19.0878,19.0756,19.0756,24000.0
2010-12-30 10:50:00,31.32,31.33,31.3,31.32,18400.0,19.0817,19.0878,19.0695,19.0817,18400.0
2010-12-30 11:00:00,31.33,31.33,31.32,31.32,24700.0,19.0878,19.0878,19.0817,19.0817,24700.0
2010-12-30 11:10:00,31.32,31.33,31.3,31.32,22200.0,19.0817,19.0878,19.0695,19.0817,22200.0
2010-12-30 11:20:00,31.32,31.35,31.3,31.33,22800.0,19.0817,19.1,19.0695,19.0878,22800.0
2010-12-30 11:30:00,31.33,31.34,31.31,31.32,32200.0,19.0878,19.0939,19.0756,19.0817,32200.0
2010-12-30 11:40:00,31.32,31.33,31.31,31.31,34300.0,19.0817,19.0878,19.0756,19.0756,34300.0
2010-12-30 11:50:00,31.31,31.34,31.31,31.33,22000.0,19.0756,19.0939,19.0756,19.0878,22000.0
2010-12-30 12:00:00,31.33,31.35,31.32,31.34,46300.0,19.0878,19.1,19.0817,19.0939,46300.0
2010-12-30 12:10:00,31.33,31.33,31.31,31.32,20300.0,19.0878,19.0878,19.0756,19.0817,20300.0
2010-12-30 12:20:00,31.31,31.32,31.31,31.32,12400.0,19.0756,19.0817,19.0756,19.0817,12400.0
2010-12-30 12:30:00,31.32,31.33,31.31,31.33,16600.0,19.0817,19.0878,19.0756,19.0878,16600.0
2010-12-30 12:40:00,31.33,31.35,31.32,31.35,14900.0,19.0878,19.1,19.0817,19.1,14900.0
2010-12-30 12:50:00,31.34,31.35,31.33,31.34,19700.0,19.0939,19.1,19.0878,19.0939,19700.0
2010-12-30 13:00:00,31.34,31.34,31.29,31.31,342200.0,19.0939,19.0939,19.0634,19.0756,342200.0
2010-12-30 13:10:00,31.31,31.31,31.3,31.31,22800.0,19.0756,19.0756,19.0695,19.0756,22800.0
2010-12-30 13:20:00,31.31,31.34,31.31,31.32,32700.0,19.0756,19.0939,19.0756,19.0817,32700.0
2010-12-30 13:30:00,31.32,31.33,31.31,31.32,11000.0,19.0817,19.0878,19.0756,19.0817,11000.0
2010-12-30 13:40:00,31.31,31.33,31.31,31.32,34000.0,19.0756,19.0878,19.0756,19.0817,34000.0
2010-12-30 13:50:00,31.32,31.33,31.31,31.33,60000.0,19.0817,19.0878,19.0756,19.0878,60000.0
2010-12-30 14:00:00,31.33,31.34,31.32,31.33,101800.0,19.0878,19.0939,19.0817,19.0878,101800.0
2010-12-30 14:10:00,31.33,31.35,31.33,31.35,44300.0,19.0878,19.1,19.0878,19.1,44300.0
2010-12-30 14:20:00,31.35,31.37,31.35,31.36,40000.0,19.1,19.1122,19.1,19.1061,40000.0
2010-12-30 14:30:00,31.36,31.38,31.36,31.38,39800.0,19.1061,19.1183,19.1061,19.1183,39800.0
2010-12-30 14:40:00,31.38,31.38,31.37,31.37,43500.0,19.1183,19.1183,19.1122,19.1122,43500.0
2010-12-30 14:50:00,31.38,31.38,31.37,31.38,56500.0,19.1183,19.1183,19.1122,19.1183,56500.0
2010-12-30 15:00:00,31.38,31.38,31.37,31.38,68100.0,19.1183,19.1183,19.1122,19.1183,68100.0
2010-12-30 15:10:00,31.38,31.38,31.37,31.38,55400.0,19.1183,19.1183,19.1122,19.1183,55400.0
2010-12-30 15:20:00,31.38,31.39,31.37,31.39,46700.0,19.1183,19.1244,19.1122,19.1244,46700.0
2010-12-30 15:30:00,31.4,31.4,31.39,31.4,48300.0,19.1305,19.1305,19.1244,19.1305,48300.0
2010-12-30 15:40:00,31.39,31.4,31.35,31.37,71200.0,19.1244,19.1305,19.1,19.1122,71200.0
2010-12-30 15:50:00,31.37,31.37,31.33,31.35,259600.0,19.1122,19.1122,19.0878,19.1,259600.0
2010-12-31 09:30:00,31.33,31.34,31.29,31.3,127100.0,19.0878,19.0939,19.0634,19.0695,127100.0
2010-12-31 09:40:00,31.31,31.38,31.31,31.36,315200.0,19.0756,19.1183,19.0756,19.1061,315200.0
2010-12-31 09:50:00,31.35,31.37,31.31,31.34,27900.0,19.1,19.1122,19.0756,19.0939,27900.0
2010-12-31 10:00:00,31.34,31.37,31.33,31.37,37500.0,19.0939,19.1122,19.0878,19.1122,37500.0
2010-12-31 10:10:00,31.36,31.38,31.35,31.35,61800.0,19.1061,19.1183,19.1,19.1,61800.0
2010-12-31 10:20:00,31.35,31.39,31.35,31.39,88600.0,19.1,19.1244,19.1,19.1244,88600.0
2010-12-31 10:30:00,31.39,31.41,31.39,31.4,174700.0,19.1244,19.1365,19.1244,19.1305,174700.0
2010-12-31 10:40:00,31.4,31.43,31.39,31.42,42300.0,19.1305,19.1487,19.1244,19.1426,42300.0
2010-12-31 10:50:00,31.42,31.45,31.42,31.45,53100.0,19.1426,19.1609,19.1426,19.1609,53100.0
2010-12-31 11:00:00,31.45,31.45,31.44,31.44,35200.0,19.1609,19.1609,19.1548,19.1548,35200.0
2010-12-31 11:10:00,31.43,31.44,31.42,31.42,84300.0,19.1487,19.1548,19.1426,19.1426,84300.0
2010-12-31 11:20:00,31.43,31.44,31.42,31.44,29600.0,19.1487,19.1548,19.1426,19.1548,29600.0
2010-12-31 11:30:00,31.43,31.44,31.43,31.44,10100.0,19.1487,19.1548,19.1487,19.1548,10100.0
2010-12-31 11:40:00,31.43,31.44,31.43,31.44,9900.0,19.1487,19.1548,19.1487,19.1548,9900.0
2010-12-31 11:50:00,31.43,31.43,31.43,31.43,5700.0,19.1487,19.1487,19.1487,19.1487,5700.0
2010-12-31 12:00:00,31.43,31.44,31.43,31.43,10500.0,19.1487,19.1548,19.1487,19.1487,10500.0
2010-12-31 12:10:00,31.43,31.44,31.43,31.44,11200.0,19.1487,19.1548,19.1487,19.1548,11200.0
2010-12-31 12:20:00,31.45,31.46,31.44,31.45,34500.0,19.1609,19.167,19.1548,19.1609,34500.0
2010-12-31 12:30:00,31.45,31.46,31.44,31.44,17800.0,19.1609,19.167,19.1548,19.1548,17800.0
2010-12-31 12:40:00,31.44,31.44,31.41,31.41,42500.0,19.1548,19.1548,19.1365,19.1365,42500.0
2010-12-31 12:50:00,31.41,31.43,31.41,31.43,6900.0,19.1365,19.1487,19.1365,19.1487,6900.0
2010-12-31 13:00:00,31.43,31.45,31.43,31.45,9700.0,19.1487,19.1609,19.1487,19.1609,9700.0
2010-12-31 13:10:00,31.45,31.45,31.44,31.45,4500.0,19.1609,19.1609,19.1548,19.1609,4500.0
2010-12-31 13:20:00,31.45,31.46,31.44,31.46,15000.0,19.1609,19.167,19.1548,19.167,15000.0
2010-12-31 13:30:00,31.46,31.46,31.45,31.46,17000.0,19.167,19.167,19.1609,19.167,17000.0
2010-12-31 13:40:00,31.46,31.46,31.43,31.43,74900.0,19.167,19.167,19.1487,19.1487,74900.0
2010-12-31 13:50:00,31.44,31.45,31.42,31.44,28400.0,19.1548,19.1609,19.1426,19.1548,28400.0
2010-12-31 14:00:00,31.44,31.44,31.43,31.44,31300.0,19.1548,19.1548,19.1487,19.1548,31300.0
2010-12-31 14:10:00,31.44,31.44,31.43,31.44,7400.0,19.1548,19.1548,19.1487,19.1548,7400.0
2010-12-31 14:20:00,31.43,31.44,31.43,31.44,16200.0,19.1487,19.1548,19.1487,19.1548,16200.0
2010-12-31 14:30:00,31.43,31.45,31.43,31.44,5800.0,19.1487,19.1609,19.1487,19.1548,5800.0
2010-12-31 14:40:00,31.44,31.45,31.43,31.43,48000.0,19.1548,19.1609,19.1487,19.1487,48000.0
2010-12-31 14:50:00,31.43,31.44,31.41,31.42,16900.0,19.1487,19.1548,19.1365,19.1426,16900.0
2010-12-31 15:00:00,31.41,31.42,31.41,31.41,42700.0,19.1365,19.1426,19.1365,19.1365,42700.0
2010-12-31 15:10:00,31.41,31.43,31.41,31.41,97900.0,19.1365,19.1487,19.1365,19.1365,97900.0
2010-12-31 15:20:00,31.41,31.42,31.4,31.4,52600.0,19.1365,19.1426,19.1305,19.1305,52600.0
2010-12-31 15:30:00,31.41,31.41,31.39,31.39,57200.0,19.1365,19.1365,19.1244,19.1244,57200.0
2010-12-31 15:40:00,31.39,31.4,31.31,31.31,143600.0,19.1244,19.1305,19.0756,19.0756,143600.0
2010-12-31 15:50:00,31.32,31.35,31.31,31.35,235000.0,19.0817,19.1,19.0756,19.1,235000.0
2011-01-03 09:30:00,31.47,31.54,31.35,31.39,207900.0,19.1731,19.2157,19.1,19.1244,207900.0
2011-01-03 09:40:00,31.39,31.42,31.33,31.41,153000.0,19.1244,19.1426,19.0878,19.1365,153000.0
2011-01-03 09:50:00,31.42,31.44,31.39,31.43,143700.0,19.1426,19.1548,19.1244,19.1487,143700.0
2011-01-03 10:00:00,31.44,31.44,31.39,31.43,77400.0,19.1548,19.1548,19.1244,19.1487,77400.0
2011-01-03 10:10:00,31.43,31.46,31.42,31.44,120900.0,19.1487,19.167,19.1426,19.1548,120900.0
2011-01-03 10:20:00,31.43,31.45,31.42,31.43,21900.0,19.1487,19.1609,19.1426,19.1487,21900.0
2011-01-03 10:30:00,31.42,31.43,31.41,31.43,17200.0,19.1426,19.1487,19.1365,19.1487,17200.0
2011-01-03 10:40:00,31.42,31.43,31.4,31.41,40200.0,19.1426,19.1487,19.1305,19.1365,40200.0
2011-01-03 10:50:00,31.42,31.44,31.42,31.44,62900.0,19.1426,19.1548,19.1426,19.1548,62900.0
2011-01-03 11:00:00,31.43,31.45,31.43,31.43,14000.0,19.1487,19.1609,19.1487,19.1487,14000.0
2011-01-03 11:10:00,31.44,31.48,31.43,31.48,74400.0,19.1548,19.1792,19.1487,19.1792,74400.0
2011-01-03 11:20:00,31.48,31.48,31.45,31.48,72800.0,19.1792,19.1792,19.1609,19.1792,72800.0
2011-01-03 11:30:00,31.48,31.51,31.47,31.51,130300.0,19.1792,19.1975,19.1731,19.1975,130300.0
2011-01-03 11:40:00,31.52,31.52,31.51,31.51,95300.0,19.2036,19.2036,19.1975,19.1975,95300.0
2011-01-03 11:50:00,31.52,31.53,31.51,31.53,48500.0,19.2036,19.2097,19.1975,19.2097,48500.0
2011-01-03 12:00:00,31.53,31.55,31.53,31.55,35800.0,19.2097,19.2218,19.2097,19.2218,35800.0
2011-01-03 12:10:00,31.55,31.56,31.54,31.55,52100.0,19.2218,19.2279,19.2157,19.2218,52100.0
2011-01-03 12:20:00,31.54,31.56,31.54,31.56,26300.0,19.2157,19.2279,19.2157,19.2279,26300.0
2011-01-03 12:30:00,31.56,31.56,31.54,31.54,43700.0,19.2279,19.2279,19.2157,19.2157,43700.0
2011-01-03 12:40:00,31.54,31.55,31.53,31.54,24100.0,19.2157,19.2218,19.2097,19.2157,24100.0
2011-01-03 12:50:00,31.54,31.55,31.53,31.55,41700.0,19.2157,19.2218,19.2097,19.2218,41700.0
2011-01-03 13:00:00,31.55,31.55,31.52,31.54,41400.0,19.2218,19.2218,19.2036,19.2157,41400.0
2011-01-03 13:10:00,31.55,31.57,31.54,31.56,75100.0,19.2218,19.234,19.2157,19.2279,75100.0
2011-01-03 13:20:00,31.56,31.57,31.55,31.56,108000.0,19.2279,19.234,19.2218,19.2279,108000.0
2011-01-03 13:30:00,31.56,31.56,31.53,31.54,28000.0,19.2279,19.2279,19.2097,19.2157,28000.0
2011-01-03 13:40:00,31.53,31.55,31.53,31.55,36400.0,19.2097,19.2218,19.2097,19.2218,36400.0
2011-01-03 13:50:00,31.55,31.55,31.53,31.54,16300.0,19.2218,19.2218,19.2097,19.2157,16300.0
2011-01-03 14:00:00,31.54,31.55,31.51,31.52,69400.0,19.2157,19.2218,19.1975,19.2036,69400.0
2011-01-03 14:10:00,31.51,31.52,31.5,31.51,33500.0,19.1975,19.2036,19.1914,19.1975,33500.0
2011-01-03 14:20:00,31.5,31.52,31.5,31.51,22800.0,19.1914,19.2036,19.1914,19.1975,22800.0
2011-01-03 14:30:00,31.51,31.51,31.5,31.51,29900.0,19.1975,19.1975,19.1914,19.1975,29900.0
2011-01-03 14:40:00,31.51,31.51,31.49,31.51,88300.0,19.1975,19.1975,19.1853,19.1975,88300.0
2011-01-03 14:50:00,31.5,31.52,31.5,31.51,18300.0,19.1914,19.2036,19.1914,19.1975,18300.0
2011-01-03 15:00:00,31.51,31.52,31.49,31.49,48500.0,19.1975,19.2036,19.1853,19.1853,48500.0
2011-01-03 15:10:00,31.5,31.53,31.5,31.52,66000.0,19.1914,19.2097,19.1914,19.2036,66000.0
2011-01-03 15:20:00,31.52,31.53,31.5,31.51,40300.0,19.2036,19.2097,19.1914,19.1975,40300.0
2011-01-03 15:30:00,31.51,31.52,31.5,31.5,15800.0,19.1975,19.2036,19.1914,19.1914,15800.0
2011-01-03 15:40:00,31.5,31.54,31.49,31.53,190200.0,19.1914,19.2157,19.1853,19.2097,190200.0
2011-01-03 15:50:00,31.53,31.55,31.48,31.49,692500.0,19.2097,19.2218,19.1792,19.1853,692500.0
2011-01-04 09:30:00,31.49,31.53,31.34,31.37,222100.0,19.1853,19.2097,19.0939,19.1122,222100.0
2011-01-04 09:40:00,31.38,31.38,31.33,31.33,155100.0,19.1183,19.1183,19.0878,19.0878,155100.0
2011-01-04 09:50:00,31.33,31.34,31.31,31.33,208100.0,19.0878,19.0939,19.0756,19.0878,208100.0
2011-01-04 10:00:00,31.33,31.42,31.32,31.41,197400.0,19.0878,19.1426,19.0817,19.1365,197400.0
2011-01-04 10:10:00,31.41,31.41,31.34,31.38,119200.0,19.1365,19.1365,19.0939,19.1183,119200.0
2011-01-04 10:20:00,31.38,31.38,31.3,31.34,235200.0,19.1183,19.1183,19.0695,19.0939,235200.0
2011-01-04 10:30:00,31.35,31.4,31.35,31.4,46100.0,19.1,19.1305,19.1,19.1305,46100.0
2011-01-04 10:40:00,31.4,31.46,31.4,31.44,162100.0,19.1305,19.167,19.1305,19.1548,162100.0
2011-01-04 10:50:00,31.44,31.48,31.43,31.48,85400.0,19.1548,19.1792,19.1487,19.1792,85400.0
2011-01-04 11:00:00,31.48,31.52,31.47,31.51,55000.0,19.1792,19.2036,19.1731,19.1975,55000.0
2011-01-04 11:10:00,31.51,31.58,31.51,31.58,55400.0,19.1975,19.2401,19.1975,19.2401,55400.0
2011-01-04 11:20:00,31.57,31.63,31.57,31.62,177400.0,19.234,19.2706,19.234,19.2645,177400.0
2011-01-04 11:30:00,31.61,31.66,31.61,31.65,68200.0,19.2584,19.2889,19.2584,19.2828,68200.0
2011-01-04 11:40:00,31.65,31.71,31.65,31.7,105300.0,19.2828,19.3193,19.2828,19.3132,105300.0
2011-01-04 11:50:00,31.71,31.71,31.65,31.65,93700.0,19.3193,19.3193,19.2828,19.2828,93700.0
2011-01-04 12:00:00,31.66,31.66,31.61,31.64,310400.0,19.2889,19.2889,19.2584,19.2767,310400.0
2011-01-04 12:10:00,31.65,31.65,31.62,31.64,56700.0,19.2828,19.2828,19.2645,19.2767,56700.0
2011-01-04 12:20:00,31.63,31.63,31.59,31.62,167800.0,19.2706,19.2706,19.2462,19.2645,167800.0
2011-01-04 12:30:00,31.62,31.63,31.59,31.61,319000.0,19.2645,19.2706,19.2462,19.2584,319000.0
2011-01-04 12:40:00,31.62,31.63,31.6,31.63,36100.0,19.2645,19.2706,19.2523,19.2706,36100.0
2011-01-04 12:50:00,31.63,31.63,31.61,31.62,21000.0,19.2706,19.2706,19.2584,19.2645,21000.0
2011-01-04 13:00:00,31.62,31.63,31.58,31.58,19600.0,19.2645,19.2706,19.2401,19.2401,19600.0
2011-01-04 13:10:00,31.58,31.62,31.58,31.62,29700.0,19.2401,19.2645,19.2401,19.2645,29700.0
2011-01-04 13:20:00,31.61,31.62,31.6,31.62,30300.0,19.2584,19.2645,19.2523,19.2645,30300.0
2011-01-04 13:30:00,31.62,31.63,31.6,31.62,29600.0,19.2645,19.2706,19.2523,19.2645,29600.0
2011-01-04 13:40:00,31.62,31.64,31.6,31.63,29000.0,19.2645,19.2767,19.2523,19.2706,29000.0
2011-01-04 13:50:00,31.64,31.64,31.61,31.62,52700.0,19.2767,19.2767,19.2584,19.2645,52700.0
2011-01-04 14:00:00,31.62,31.65,31.61,31.64,31500.0,19.2645,19.2828,19.2584,19.2767,31500.0
2011-01-04 14:10:00,31.63,31.65,31.63,31.64,9700.0,19.2706,19.2828,19.2706,19.2767,9700.0
2011-01-04 14:20:00,31.64,31.66,31.64,31.66,22500.0,19.2767,19.2889,19.2767,19.2889,22500.0
2011-01-04 14:30:00,31.66,31.67,31.65,31.66,23900.0,19.2889,19.295,19.2828,19.2889,23900.0
2011-01-04 14:40:00,31.67,31.69,31.67,31.67,55000.0,19.295,19.3071,19.295,19.295,55000.0
2011-01-04 14:50:00,31.67,31.68,31.67,31.67,30800.0,19.295,19.301,19.295,19.295,30800.0
2011-01-04 15:00:00,31.68,31.68,31.65,31.66,45300.0,19.301,19.301,19.2828,19.2889,45300.0
2011-01-04 15:10:00,31.66,31.67,31.66,31.67,35800.0,19.2889,19.295,19.2889,19.295,35800.0
2011-01-04 15:20:00,31.67,31.69,31.65,31.67,59700.0,19.295,19.3071,19.2828,19.295,59700.0
2011-01-04 15:30:00,31.67,31.68,31.64,31.66,100600.0,19.295,19.301,19.2767,19.2889,100600.0
2011-01-04 15:40:00,31.65,31.67,31.64,31.64,285200.0,19.2828,19.295,19.2767,19.2767,285200.0
2011-01-04 15:50:00,31.64,31.65,31.63,31.63,974200.0,19.2767,19.2828,19.2706,19.2706,974200.0
2011-01-05 09:30:00,31.54,31.56,31.5,31.52,140300.0,19.2157,19.2279,19.1914,19.2036,140300.0
2011-01-05 09:40:00,31.53,31.57,31.5,31.54,336700.0,19.2097,19.234,19.1914,19.2157,336700.0
2011-01-05 09:50:00,31.55,31.56,31.52,31.53,72300.0,19.2218,19.2279,19.2036,19.2097,72300.0
2011-01-05 10:00:00,31.52,31.54,31.49,31.52,132300.0,19.2036,19.2157,19.1853,19.2036,132300.0
2011-01-05 10:10:00,31.51,31.51,31.45,31.5,127600.0,19.1975,19.1975,19.1609,19.1914,127600.0
2011-01-05 10:20:00,31.49,31.49,31.44,31.47,122900.0,19.1853,19.1853,19.1548,19.1731,122900.0
2011-01-05 10:30:00,31.47,31.47,31.44,31.45,107200.0,19.1731,19.1731,19.1548,19.1609,107200.0
2011-01-05 10:40:00,31.45,31.48,31.44,31.47,160400.0,19.1609,19.1792,19.1548,19.1731,160400.0
2011-01-05 10:50:00,31.46,31.47,31.43,31.44,35300.0,19.167,19.1731,19.1487,19.1548,35300.0
2011-01-05 11:00:00,31.44,31.44,31.42,31.42,28500.0,19.1548,19.1548,19.1426,19.1426,28500.0
2011-01-05 11:10:00,31.42,31.45,31.4,31.44,349100.0,19.1426,19.1609,19.1305,19.1548,349100.0
2011-01-05 11:20:00,31.44,31.47,31.44,31.46,117900.0,19.1548,19.1731,19.1548,19.167,117900.0
2011-01-05 11:30:00,31.46,31.49,31.45,31.49,57700.0,19.167,19.1853,19.1609,19.1853,57700.0
2011-01-05 11:40:00,31.49,31.5,31.47,31.48,24100.0,19.1853,19.1914,19.1731,19.1792,24100.0
2011-01-05 11:50:00,31.48,31.51,31.47,31.5,21300.0,19.1792,19.1975,19.1731,19.1914,21300.0
2011-01-05 12:00:00,31.51,31.53,31.5,31.53,69300.0,19.1975,19.2097,19.1914,19.2097,69300.0
2011-01-05 12:10:00,31.52,31.53,31.49,31.49,24700.0,19.2036,19.2097,19.1853,19.1853,24700.0
2011-01-05 12:20:00,31.5,31.51,31.49,31.51,18600.0,19.1914,19.1975,19.1853,19.1975,18600.0
2011-01-05 12:30:00,31.51,31.51,31.48,31.48,60000.0,19.1975,19.1975,19.1792,19.1792,60000.0
2011-01-05 12:40:00,31.47,31.48,31.46,31.48,38500.0,19.1731,19.1792,19.167,19.1792,38500.0
2011-01-05 12:50:00,31.48,31.48,31.45,31.45,23100.0,19.1792,19.1792,19.1609,19.1609,23100.0
2011-01-05 13:00:00,31.44,31.47,31.44,31.44,92100.0,19.1548,19.1731,19.1548,19.1548,92100.0
2011-01-05 13:10:00,31.44,31.45,31.43,31.44,48700.0,19.1548,19.1609,19.1487,19.1548,48700.0
2011-01-05 13:20:00,31.44,31.46,31.44,31.46,69200.0,19.1548,19.167,19.1548,19.167,69200.0
2011-01-05 13:30:00,31.46,31.46,31.44,31.46,28900.0,19.167,19.167,19.1548,19.167,28900.0
2011-01-05 13:40:00,31.45,31.46,31.44,31.45,51900.0,19.1609,19.167,19.1548,19.1609,51900.0
2011-01-05 13:50:00,31.45,31.45,31.43,31.44,20500.0,19.1609,19.1609,19.1487,19.1548,20500.0
2011-01-05 14:00:00,31.43,31.44,31.42,31.43,42400.0,19.1487,19.1548,19.1426,19.1487,42400.0
2011-01-05 14:10:00,31.43,31.45,31.43,31.45,25100.0,19.1487,19.1609,19.1487,19.1609,25100.0
2011-01-05 14:20:00,31.44,31.46,31.43,31.44,121600.0,19.1548,19.167,19.1487,19.1548,121600.0
2011-01-05 14:30:00,31.44,31.45,31.43,31.45,105400.0,19.1548,19.1609,19.1487,19.1609,105400.0
2011-01-05 14:40:00,31.45,31.45,31.44,31.45,33600.0,19.1609,19.1609,19.1548,19.1609,33600.0
2011-01-05 14:50:00,31.45,31.45,31.43,31.45,78800.0,19.1609,19.1609,19.1487,19.1609,78800.0
2011-01-05 15:00:00,31.46,31.48,31.44,31.48,268400.0,19.167,19.1792,19.1548,19.1792,268400.0
2011-01-05 15:10:00,31.47,31.49,31.46,31.48,164800.0,19.1731,19.1853,19.167,19.1792,164800.0
2011-01-05 15:20:00,31.47,31.48,31.45,31.45,231600.0,19.1731,19.1792,19.1609,19.1609,231600.0
2011-01-05 15:30:00,31.45,31.48,31.44,31.48,281600.0,19.1609,19.1792,19.1548,19.1792,281600.0
2011-01-05 15:40:00,31.48,31.48,31.45,31.47,171600.0,19.1792,19.1792,19.1609,19.1731,171600.0
2011-01-05 15:50:00,31.47,31.48,31.45,31.45,578900.0,19.1731,19.1792,19.1609,19.1609,578900.0
2011-01-06 09:30:00,31.47,31.49,31.42,31.44,554600.0,19.1731,19.1853,19.1426,19.1548,554600.0
2011-01-06 09:40:00,31.44,31.46,31.39,31.41,184200.0,19.1548,19.167,19.1244,19.1365,184200.0
2011-01-06 09:50:00,31.41,31.42,31.38,31.39,40700.0,19.1365,19.1426,19.1183,19.1244,40700.0
2011-01-06 10:00:00,31.38,31.41,31.36,31.36,150900.0,19.1183,19.1365,19.1061,19.1061,150900.0
2011-01-06 10:10:00,31.36,31.37,31.33,31.35,63000.0,19.1061,19.1122,19.0878,19.1,63000.0
2011-01-06 10:20:00,31.34,31.39,31.34,31.35,92900.0,19.0939,19.1244,19.0939,19.1,92900.0
2011-01-06 10:30:00,31.35,31.37,31.33,31.33,112600.0,19.1,19.1122,19.0878,19.0878,112600.0
2011-01-06 10:40:00,31.32,31.33,31.28,31.32,270200.0,19.0817,19.0878,19.0573,19.0817,270200.0
2011-01-06 10:50:00,31.31,31.37,31.27,31.37,379600.0,19.0756,19.1122,19.0513,19.1122,379600.0
2011-01-06 11:00:00,31.36,31.39,31.29,31.32,130400.0,19.1061,19.1244,19.0634,19.0817,130400.0
2011-01-06 11:10:00,31.31,31.34,31.28,31.31,132400.0,19.0756,19.0939,19.0573,19.0756,132400.0
2011-01-06 11:20:00,31.32,31.34,31.29,31.34,128900.0,19.0817,19.0939,19.0634,19.0939,128900.0
2011-01-06 11:30:00,31.34,31.36,31.31,31.32,48000.0,19.0939,19.1061,19.0756,19.0817,48000.0
2011-01-06 11:40:00,31.32,31.35,31.3,31.35,41400.0,19.0817,19.1,19.0695,19.1,41400.0
2011-01-06 11:50:00,31.36,31.36,31.29,31.29,47700.0,19.1061,19.1061,19.0634,19.0634,47700.0
2011-01-06 12:00:00,31.3,31.3,31.24,31.27,126100.0,19.0695,19.0695,19.033,19.0513,126100.0
2011-01-06 12:10:00,31.26,31.27,31.24,31.27,98500.0,19.0452,19.0513,19.033,19.0513,98500.0
2011-01-06 12:20:00,31.27,31.29,31.26,31.27,15500.0,19.0513,19.0634,19.0452,19.0513,15500.0
2011-01-06 12:30:00,31.27,31.3,31.26,31.3,25200.0,19.0513,19.0695,19.0452,19.0695,25200.0
2011-01-06 12:40:00,31.3,31.36,31.3,31.34,92000.0,19.0695,19.1061,19.0695,19.0939,92000.0
2011-01-06 12:50:00,31.33,31.36,31.33,31.35,86400.0,19.0878,19.1061,19.0878,19.1,86400.0
2011-01-06 13:00:00,31.35,31.35,31.32,31.33,64400.0,19.1,19.1,19.0817,19.0878,64400.0
2011-01-06 13:10:00,31.33,31.34,31.31,31.33,47300.0,19.0878,19.0939,19.0756,19.0878,47300.0
2011-01-06 13:20:00,31.33,31.35,31.32,31.35,59500.0,19.0878,19.1,19.0817,19.1,59500.0
2011-01-06 13:30:00,31.35,31.36,31.33,31.34,37400.0,19.1,19.1061,19.0878,19.0939,37400.0
2011-01-06 13:40:00,31.34,31.4,31.34,31.38,399800.0,19.0939,19.1305,19.0939,19.1183,399800.0
2011-01-06 13:50:00,31.38,31.45,31.38,31.45,197200.0,19.1183,19.1609,19.1183,19.1609,197200.0
2011-01-06 14:00:00,31.45,31.47,31.43,31.43,34800.0,19.1609,19.1731,19.1487,19.1487,34800.0
2011-01-06 14:10:00,31.43,31.44,31.41,31.41,23300.0,19.1487,19.1548,19.1365,19.1365,23300.0
2011-01-06 14:20:00,31.41,31.41,31.39,31.39,44000.0,19.1365,19.1365,19.1244,19.1244,44000.0
2011-01-06 14:30:00,31.39,31.4,31.37,31.38,29700.0,19.1244,19.1305,19.1122,19.1183,29700.0
2011-01-06 14:40:00,31.37,31.38,31.35,31.36,283000.0,19.1122,19.1183,19.1,19.1061,283000.0
2011-01-06 14:50:00,31.36,31.36,31.34,31.35,84900.0,19.1061,19.1061,19.0939,19.1,84900.0
2011-01-06 15:00:00,31.34,31.38,31.34,31.37,73300.0,19.0939,19.1183,19.0939,19.1122,73300.0
2011-01-06 15:10:00,31.37,31.39,31.36,31.38,29700.0,19.1122,19.1244,19.1061,19.1183,29700.0
2011-01-06 15:20:00,31.37,31.37,31.33,31.36,58900.0,19.1122,19.1122,19.0878,19.1061,58900.0
2011-01-06 15:30:00,31.36,31.43,31.35,31.4,145800.0,19.1061,19.1487,19.1,19.1305,145800.0
2011-01-06 15:40:00,31.39,31.5,31.39,31.47,680400.0,19.1244,19.1914,19.1244,19.1731,680400.0
2011-01-06 15:50:00,31.47,31.48,31.45,31.47,528100.0,19.1731,19.1792,19.1609,19.1731,528100.0
2011-01-07 09:30:00,31.52,31.55,31.48,31.5,101600.0,19.2036,19.2218,19.1792,19.1914,101600.0
2011-01-07 09:40:00,31.51,31.55,31.45,31.5,257900.0,19.1975,19.2218,19.1609,19.1914,257900.0
2011-01-07 09:50:00,31.49,31.49,31.41,31.42,205900.0,19.1853,19.1853,19.1365,19.1426,205900.0
2011-01-07 10:00:00,31.41,31.44,31.38,31.39,97100.0,19.1365,19.1548,19.1183,19.1244,97100.0
2011-01-07 10:10:00,31.39,31.45,31.38,31.44,256800.0,19.1244,19.1609,19.1183,19.1548,256800.0
2011-01-07 10:20:00,31.44,31.45,31.4,31.43,156800.0,19.1548,19.1609,19.1305,19.1487,156800.0
2011-01-07 10:30:00,31.44,31.45,31.41,31.42,81000.0,19.1548,19.1609,19.1365,19.1426,81000.0
2011-01-07 10:40:00,31.41,31.44,31.39,31.4,126600.0,19.1365,19.1548,19.1244,19.1305,126600.0
2011-01-07 10:50:00,31.39,31.4,31.35,31.36,307300.0,19.1244,19.1305,19.1,19.1061,307300.0
2011-01-07 11:00:00,31.36,31.4,31.35,31.38,105300.0,19.1061,19.1305,19.1,19.1183,105300.0
2011-01-07 11:10:00,31.38,31.41,31.35,31.4,100600.0,19.1183,19.1365,19.1,19.1305,100600.0
2011-01-07 11:20:00,31.4,31.4,31.34,31.35,148500.0,19.1305,19.1305,19.0939,19.1,148500.0
2011-01-07 11:30:00,31.36,31.36,31.29,31.32,108500.0,19.1061,19.1061,19.0634,19.0817,108500.0
2011-01-07 11:40:00,31.32,31.37,31.3,31.34,126300.0,19.0817,19.1122,19.0695,19.0939,126300.0
2011-01-07 11:50:00,31.35,31.37,31.34,31.36,133500.0,19.1,19.1122,19.0939,19.1061,133500.0
2011-01-07 12:00:00,31.36,31.37,31.35,31.37,21800.0,19.1061,19.1122,19.1,19.1122,21800.0
2011-01-07 12:10:00,31.37,31.37,31.34,31.37,83700.0,19.1122,19.1122,19.0939,19.1122,83700.0
2011-01-07 12:20:00,31.38,31.4,31.37,31.38,102900.0,19.1183,19.1305,19.1122,19.1183,102900.0
2011-01-07 12:30:00,31.38,31.41,31.35,31.41,77300.0,19.1183,19.1365,19.1,19.1365,77300.0
2011-01-07 12:40:00,31.41,31.43,31.38,31.41,370200.0,19.1365,19.1487,19.1183,19.1365,370200.0
2011-01-07 12:50:00,31.4,31.4,31.36,31.39,134500.0,19.1305,19.1305,19.1061,19.1244,134500.0
2011-01-07 13:00:00,31.39,31.4,31.38,31.4,13600.0,19.1244,19.1305,19.1183,19.1305,13600.0
2011-01-07 13:10:00,31.39,31.41,31.38,31.41,48000.0,19.1244,19.1365,19.1183,19.1365,48000.0
2011-01-07 13:20:00,31.41,31.42,31.39,31.4,83800.0,19.1365,19.1426,19.1244,19.1305,83800.0
2011-01-07 13:30:00,31.4,31.42,31.39,31.42,70600.0,19.1305,19.1426,19.1244,19.1426,70600.0
2011-01-07 13:40:00,31.42,31.43,31.41,31.42,34900.0,19.1426,19.1487,19.1365,19.1426,34900.0
2011-01-07 13:50:00,31.42,31.44,31.39,31.42,226800.0,19.1426,19.1548,19.1244,19.1426,226800.0
2011-01-07 14:00:00,31.42,31.44,31.41,31.42,98300.0,19.1426,19.1548,19.1365,19.1426,98300.0
2011-01-07 14:10:00,31.41,31.45,31.41,31.45,147700.0,19.1365,19.1609,19.1365,19.1609,147700.0
2011-01-07 14:20:00,31.46,31.46,31.45,31.46,77700.0,19.167,19.167,19.1609,19.167,77700.0
2011-01-07 14:30:00,31.47,31.47,31.44,31.46,43500.0,19.1731,19.1731,19.1548,19.167,43500.0
2011-01-07 14:40:00,31.46,31.49,31.46,31.48,99800.0,19.167,19.1853,19.167,19.1792,99800.0
2011-01-07 14:50:00,31.48,31.49,31.47,31.47,44500.0,19.1792,19.1853,19.1731,19.1731,44500.0
2011-01-07 15:00:00,31.47,31.48,31.45,31.47,79100.0,19.1731,19.1792,19.1609,19.1731,79100.0
2011-01-07 15:10:00,31.47,31.5,31.46,31.5,133500.0,19.1731,19.1914,19.167,19.1914,133500.0
2011-01-07 15:20:00,31.5,31.5,31.46,31.46,118700.0,19.1914,19.1914,19.167,19.167,118700.0
2011-01-07 15:30:00,31.46,31.5,31.45,31.5,65700.0,19.167,19.1914,19.1609,19.1914,65700.0
2011-01-07 15:40:00,31.5,31.55,31.49,31.54,111800.0,19.1914,19.2218,19.1853,19.2157,111800.0
2011-01-07 15:50:00,31.54,31.6,31.54,31.58,424700.0,19.2157,19.2523,19.2157,19.2401,424700.0
2011-01-10 09:30:00,31.5,31.5,31.33,31.33,153500.0,19.1914,19.1914,19.0878,19.0878,153500.0
2011-01-10 09:40:00,31.32,31.33,31.28,31.3,131700.0,19.0817,19.0878,19.0573,19.0695,131700.0
2011-01-10 09:50:00,31.3,31.3,31.24,31.28,119800.0,19.0695,19.0695,19.033,19.0573,119800.0
2011-01-10 10:00:00,31.27,31.28,31.25,31.26,113100.0,19.0513,19.0573,19.0391,19.0452,113100.0
2011-01-10 10:10:00,31.25,31.28,31.24,31.26,191300.0,19.0391,19.0573,19.033,19.0452,191300.0
2011-01-10 10:20:00,31.26,31.27,31.23,31.25,205200.0,19.0452,19.0513,19.0269,19.0391,205200.0
2011-01-10 10:30:00,31.26,31.3,31.25,31.26,89500.0,19.0452,19.0695,19.0391,19.0452,89500.0
2011-01-10 10:40:00,31.27,31.28,31.24,31.28,104800.0,19.0513,19.0573,19.033,19.0573,104800.0
2011-01-10 10:50:00,31.28,31.28,31.23,31.27,140600.0,19.0573,19.0573,19.0269,19.0513,140600.0
2011-01-10 11:00:00,31.26,31.28,31.24,31.27,133600.0,19.0452,19.0573,19.033,19.0513,133600.0
2011-01-10 11:10:00,31.28,31.28,31.23,31.26,79600.0,19.0573,19.0573,19.0269,19.0452,79600.0
2011-01-10 11:20:00,31.25,31.31,31.25,31.29,41900.0,19.0391,19.0756,19.0391,19.0634,41900.0
2011-01-10 11:30:00,31.29,31.3,31.27,31.28,57000.0,19.0634,19.0695,19.0513,19.0573,57000.0
2011-01-10 11:40:00,31.28,31.33,31.28,31.31,70600.0,19.0573,19.0878,19.0573,19.0756,70600.0
2011-01-10 11:50:00,31.31,31.34,31.3,31.33,20800.0,19.0756,19.0939,19.0695,19.0878,20800.0
2011-01-10 12:00:00,31.33,31.36,31.32,31.33,138300.0,19.0878,19.1061,19.0817,19.0878,138300.0
2011-01-10 12:10:00,31.32,31.33,31.3,31.32,426700.0,19.0817,19.0878,19.0695,19.0817,426700.0
2011-01-10 12:20:00,31.32,31.36,31.32,31.35,78500.0,19.0817,19.1061,19.0817,19.1,78500.0
2011-01-10 12:30:00,31.35,31.39,31.34,31.38,72400.0,19.1,19.1244,19.0939,19.1183,72400.0
2011-01-10 12:40:00,31.39,31.43,31.38,31.42,88900.0,19.1244,19.1487,19.1183,19.1426,88900.0
2011-01-10 12:50:00,31.42,31.43,31.36,31.37,232000.0,19.1426,19.1487,19.1061,19.1122,232000.0
2011-01-10 13:00:00,31.37,31.4,31.37,31.38,89000.0,19.1122,19.1305,19.1122,19.1183,89000.0
2011-01-10 13:10:00,31.38,31.39,31.35,31.35,269900.0,19.1183,19.1244,19.1,19.1,269900.0
2011-01-10 13:20:00,31.36,31.38,31.35,31.37,50600.0,19.1061,19.1183,19.1,19.1122,50600.0
2011-01-10 13:30:00,31.37,31.38,31.36,31.37,14800.0,19.1122,19.1183,19.1061,19.1122,14800.0
2011-01-10 13:40:00,31.38,31.4,31.37,31.4,9700.0,19.1183,19.1305,19.1122,19.1305,9700.0
2011-01-10 13:50:00,31.4,31.4,31.38,31.39,31300.0,19.1305,19.1305,19.1183,19.1244,31300.0
2011-01-10 14:00:00,31.38,31.39,31.36,31.37,14100.0,19.1183,19.1244,19.1061,19.1122,14100.0
2011-01-10 14:10:00,31.36,31.37,31.34,31.34,128400.0,19.1061,19.1122,19.0939,19.0939,128400.0
2011-01-10 14:20:00,31.35,31.37,31.34,31.36,40000.0,19.1,19.1122,19.0939,19.1061,40000.0
2011-01-10 14:30:00,31.36,31.39,31.36,31.38,28200.0,19.1061,19.1244,19.1061,19.1183,28200.0
2011-01-10 14:40:00,31.38,31.38,31.36,31.36,21400.0,19.1183,19.1183,19.1061,19.1061,21400.0
2011-01-10 14:50:00,31.36,31.39,31.36,31.39,53200.0,19.1061,19.1244,19.1061,19.1244,53200.0
2011-01-10 15:00:00,31.39,31.41,31.36,31.4,47300.0,19.1244,19.1365,19.1061,19.1305,47300.0
2011-01-10 15:10:00,31.4,31.42,31.39,31.41,233700.0,19.1305,19.1426,19.1244,19.1365,233700.0
2011-01-10 15:20:00,31.4,31.42,31.39,31.41,1121600.0,19.1305,19.1426,19.1244,19.1365,1121600.0
2011-01-10 15:30:00,31.41,31.43,31.4,31.43,300400.0,19.1365,19.1487,19.1305,19.1487,300400.0
2011-01-10 15:40:00,31.43,31.43,31.42,31.43,246700.0,19.1487,19.1487,19.1426,19.1487,246700.0
2011-01-10 15:50:00,31.43,31.45,31.4,31.4,603600.0,19.1487,19.1609,19.1305,19.1305,603600.0
2011-01-11 09:30:00,31.53,31.59,31.43,31.45,195100.0,19.2097,19.2462,19.1487,19.1609,195100.0
2011-01-11 09:40:00,31.44,31.47,31.4,31.4,152400.0,19.1548,19.1731,19.1305,19.1305,152400.0
2011-01-11 09:50:00,31.41,31.42,31.37,31.37,50800.0,19.1365,19.1426,19.1122,19.1122,50800.0
2011-01-11 10:00:00,31.38,31.4,31.36,31.39,130200.0,19.1183,19.1305,19.1061,19.1244,130200.0
2011-01-11 10:10:00,31.39,31.42,31.39,31.42,51900.0,19.1244,19.1426,19.1244,19.1426,51900.0
2011-01-11 10:20:00,31.42,31.43,31.4,31.43,17500.0,19.1426,19.1487,19.1305,19.1487,17500.0
2011-01-11 10:30:00,31.43,31.43,31.41,31.43,84400.0,19.1487,19.1487,19.1365,19.1487,84400.0
2011-01-11 10:40:00,31.43,31.47,31.43,31.44,143600.0,19.1487,19.1731,19.1487,19.1548,143600.0
2011-01-11 10:50:00,31.44,31.47,31.44,31.45,54100.0,19.1548,19.1731,19.1548,19.1609,54100.0
2011-01-11 11:00:00,31.46,31.49,31.46,31.47,75500.0,19.167,19.1853,19.167,19.1731,75500.0
2011-01-11 11:10:00,31.47,31.48,31.46,31.47,34600.0,19.1731,19.1792,19.167,19.1731,34600.0
2011-01-11 11:20:00,31.47,31.48,31.46,31.48,55000.0,19.1731,19.1792,19.167,19.1792,55000.0
2011-01-11 11:30:00,31.47,31.48,31.45,31.46,39200.0,19.1731,19.1792,19.1609,19.167,39200.0
2011-01-11 11:40:00,31.46,31.48,31.45,31.45,85100.0,19.167,19.1792,19.1609,19.1609,85100.0
2011-01-11 11:50:00,31.45,31.46,31.43,31.44,64100.0,19.1609,19.167,19.1487,19.1548,64100.0
2011-01-11 12:00:00,31.45,31.48,31.44,31.48,34300.0,19.1609,19.1792,19.1548,19.1792,34300.0
2011-01-11 12:10:00,31.48,31.48,31.46,31.47,30200.0,19.1792,19.1792,19.167,19.1731,30200.0
2011-01-11 12:20:00,31.47,31.47,31.46,31.46,21800.0,19.1731,19.1731,19.167,19.167,21800.0
2011-01-11 12:30:00,31.46,31.48,31.46,31.48,25300.0,19.167,19.1792,19.167,19.1792,25300.0
2011-01-11 12:40:00,31.47,31.48,31.47,31.47,34900.0,19.1731,19.1792,19.1731,19.1731,34900.0
2011-01-11 12:50:00,31.47,31.48,31.47,31.47,49200.0,19.1731,19.1792,19.1731,19.1731,49200.0
2011-01-11 13:00:00,31.47,31.49,31.43,31.45,90200.0,19.1731,19.1853,19.1487,19.1609,90200.0
2011-01-11 13:10:00,31.45,31.45,31.4,31.4,66000.0,19.1609,19.1609,19.1305,19.1305,66000.0
2011-01-11 13:20:00,31.4,31.44,31.4,31.43,34800.0,19.1305,19.1548,19.1305,19.1487,34800.0
2011-01-11 13:30:00,31.43,31.44,31.42,31.42,22700.0,19.1487,19.1548,19.1426,19.1426,22700.0
2011-01-11 13:40:00,31.41,31.42,31.38,31.41,107700.0,19.1365,19.1426,19.1183,19.1365,107700.0
2011-01-11 13:50:00,31.4,31.41,31.39,31.39,79700.0,19.1305,19.1365,19.1244,19.1244,79700.0
2011-01-11 14:00:00,31.39,31.4,31.38,31.39,25200.0,19.1244,19.1305,19.1183,19.1244,25200.0
2011-01-11 14:10:00,31.39,31.4,31.37,31.4,77000.0,19.1244,19.1305,19.1122,19.1305,77000.0
2011-01-11 14:20:00,31.39,31.42,31.39,31.42,17500.0,19.1244,19.1426,19.1244,19.1426,17500.0
2011-01-11 14:30:00,31.42,31.43,31.41,31.43,13600.0,19.1426,19.1487,19.1365,19.1487,13600.0
2011-01-11 14:40:00,31.43,31.43,31.42,31.42,35800.0,19.1487,19.1487,19.1426,19.1426,35800.0
2011-01-11 14:50:00,31.42,31.43,31.4,31.41,124500.0,19.1426,19.1487,19.1305,19.1365,124500.0
2011-01-11 15:00:00,31.42,31.43,31.41,31.42,26800.0,19.1426,19.1487,19.1365,19.1426,26800.0
2011-01-11 15:10:00,31.42,31.44,31.42,31.44,18700.0,19.1426,19.1548,19.1426,19.1548,18700.0
2011-01-11 15:20:00,31.43,31.45,31.43,31.44,29900.0,19.1487,19.1609,19.1487,19.1548,29900.0
2011-01-11 15:30:00,31.45,31.46,31.44,31.46,51300.0,19.1609,19.167,19.1548,19.167,51300.0
2011-01-11 15:40:00,31.45,31.46,31.44,31.44,443300.0,19.1609,19.167,19.1548,19.1548,443300.0
2011-01-11 15:50:00,31.44,31.47,31.44,31.46,427800.0,19.1548,19.1731,19.1548,19.167,427800.0
2011-01-12 09:30:00,31.54,31.59,31.54,31.58,103800.0,19.2157,19.2462,19.2157,19.2401,103800.0
2011-01-12 09:40:00,31.58,31.61,31.56,31.6,88700.0,19.2401,19.2584,19.2279,19.2523,88700.0
2011-01-12 09:50:00,31.6,31.62,31.59,31.62,244900.0,19.2523,19.2645,19.2462,19.2645,244900.0
2011-01-12 10:00:00,31.62,31.64,31.61,31.63,281400.0,19.2645,19.2767,19.2584,19.2706,281400.0
2011-01-12 10:10:00,31.63,31.66,31.62,31.66,182200.0,19.2706,19.2889,19.2645,19.2889,182200.0
2011-01-12 10:20:00,31.66,31.7,31.66,31.67,136200.0,19.2889,19.3132,19.2889,19.295,136200.0
2011-01-12 10:30:00,31.68,31.7,31.67,31.7,97800.0,19.301,19.3132,19.295,19.3132,97800.0
2011-01-12 10:40:00,31.7,31.7,31.68,31.69,98300.0,19.3132,19.3132,19.301,19.3071,98300.0
2011-01-12 10:50:00,31.69,31.72,31.69,31.72,91800.0,19.3071,19.3254,19.3071,19.3254,91800.0
2011-01-12 11:00:00,31.71,31.75,31.7,31.75,120700.0,19.3193,19.3437,19.3132,19.3437,120700.0
2011-01-12 11:10:00,31.75,31.77,31.74,31.76,98000.0,19.3437,19.3559,19.3376,19.3498,98000.0
2011-01-12 11:20:00,31.75,31.75,31.7,31.71,140800.0,19.3437,19.3437,19.3132,19.3193,140800.0
2011-01-12 11:30:00,31.7,31.71,31.67,31.68,199700.0,19.3132,19.3193,19.295,19.301,199700.0
2011-01-12 11:40:00,31.69,31.69,31.67,31.67,22200.0,19.3071,19.3071,19.295,19.295,22200.0
2011-01-12 11:50:00,31.67,31.68,31.64,31.64,131500.0,19.295,19.301,19.2767,19.2767,131500.0
2011-01-12 12:00:00,31.64,31.66,31.63,31.65,41400.0,19.2767,19.2889,19.2706,19.2828,41400.0
2011-01-12 12:10:00,31.65,31.68,31.65,31.68,47000.0,19.2828,19.301,19.2828,19.301,47000.0
2011-01-12 12:20:00,31.67,31.69,31.66,31.69,47600.0,19.295,19.3071,19.2889,19.3071,47600.0
2011-01-12 12:30:00,31.68,31.69,31.66,31.67,55800.0,19.301,19.3071,19.2889,19.295,55800.0
2011-01-12 12:40:00,31.67,31.69,31.66,31.68,93700.0,19.295,19.3071,19.2889,19.301,93700.0
2011-01-12 12:50:00,31.68,31.69,31.66,31.67,44400.0,19.301,19.3071,19.2889,19.295,44400.0
2011-01-12 13:00:00,31.67,31.69,31.64,31.65,55200.0,19.295,19.3071,19.2767,19.2828,55200.0
2011-01-12 13:10:00,31.65,31.65,31.63,31.64,29100.0,19.2828,19.2828,19.2706,19.2767,29100.0
2011-01-12 13:20:00,31.63,31.64,31.63,31.64,84800.0,19.2706,19.2767,19.2706,19.2767,84800.0
2011-01-12 13:30:00,31.64,31.64,31.61,31.62,49500.0,19.2767,19.2767,19.2584,19.2645,49500.0
2011-01-12 13:40:00,31.62,31.62,31.61,31.62,29700.0,19.2645,19.2645,19.2584,19.2645,29700.0
2011-01-12 13:50:00,31.62,31.62,31.61,31.62,36800.0,19.2645,19.2645,19.2584,19.2645,36800.0
2011-01-12 14:00:00,31.61,31.62,31.6,31.61,64100.0,19.2584,19.2645,19.2523,19.2584,64100.0
2011-01-12 14:10:00,31.6,31.62,31.6,31.61,70700.0,19.2523,19.2645,19.2523,19.2584,70700.0
2011-01-12 14:20:00,31.61,31.64,31.6,31.6,147300.0,19.2584,19.2767,19.2523,19.2523,147300.0
2011-01-12 14:30:00,31.61,31.62,31.6,31.61,34500.0,19.2584,19.2645,19.2523,19.2584,34500.0
2011-01-12 14:40:00,31.61,31.62,31.6,31.61,30900.0,19.2584,19.2645,19.2523,19.2584,30900.0
2011-01-12 14:50:00,31.6,31.62,31.6,31.61,44100.0,19.2523,19.2645,19.2523,19.2584,44100.0
2011-01-12 15:00:00,31.61,31.62,31.58,31.59,65000.0,19.2584,19.2645,19.2401,19.2462,65000.0
2011-01-12 15:10:00,31.59,31.59,31.55,31.56,93000.0,19.2462,19.2462,19.2218,19.2279,93000.0
2011-01-12 15:20:00,31.56,31.56,31.54,31.54,26200.0,19.2279,19.2279,19.2157,19.2157,26200.0
2011-01-12 15:30:00,31.55,31.56,31.54,31.55,72400.0,19.2218,19.2279,19.2157,19.2218,72400.0
2011-01-12 15:40:00,31.56,31.59,31.54,31.58,168500.0,19.2279,19.2462,19.2157,19.2401,168500.0
2011-01-12 15:50:00,31.59,31.62,31.58,31.61,437500.0,19.2462,19.2645,19.2401,19.2584,437500.0
2011-01-13 09:30:00,31.64,31.66,31.6,31.64,87300.0,19.2767,19.2889,19.2523,19.2767,87300.0
2011-01-13 09:40:00,31.64,31.67,31.61,31.63,100200.0,19.2767,19.295,19.2584,19.2706,100200.0
2011-01-13 09:50:00,31.63,31.65,31.61,31.61,89600.0,19.2706,19.2828,19.2584,19.2584,89600.0
2011-01-13 10:00:00,31.61,31.61,31.54,31.56,40400.0,19.2584,19.2584,19.2157,19.2279,40400.0
2011-01-13 10:10:00,31.55,31.55,31.5,31.51,63300.0,19.2218,19.2218,19.1914,19.1975,63300.0
2011-01-13 10:20:00,31.5,31.5,31.46,31.46,115800.0,19.1914,19.1914,19.167,19.167,115800.0
2011-01-13 10:30:00,31.46,31.51,31.45,31.51,65600.0,19.167,19.1975,19.1609,19.1975,65600.0
2011-01-13 10:40:00,31.51,31.52,31.49,31.51,78800.0,19.1975,19.2036,19.1853,19.1975,78800.0
2011-01-13 10:50:00,31.5,31.53,31.5,31.52,25800.0,19.1914,19.2097,19.1914,19.2036,25800.0
2011-01-13 11:00:00,31.52,31.54,31.52,31.53,34600.0,19.2036,19.2157,19.2036,19.2097,34600.0
2011-01-13 11:10:00,31.54,31.55,31.53,31.55,50100.0,19.2157,19.2218,19.2097,19.2218,50100.0
2011-01-13 11:20:00,31.55,31.56,31.54,31.55,49400.0,19.2218,19.2279,19.2157,19.2218,49400.0
2011-01-13 11:30:00,31.55,31.57,31.55,31.56,62700.0,19.2218,19.234,19.2218,19.2279,62700.0
2011-01-13 11:40:00,31.56,31.57,31.55,31.55,33900.0,19.2279,19.234,19.2218,19.2218,33900.0
2011-01-13 11:50:00,31.55,31.59,31.54,31.57,208300.0,19.2218,19.2462,19.2157,19.234,208300.0
2011-01-13 12:00:00,31.58,31.58,31.56,31.56,392200.0,19.2401,19.2401,19.2279,19.2279,392200.0
2011-01-13 12:10:00,31.56,31.6,31.56,31.57,232300.0,19.2279,19.2523,19.2279,19.234,232300.0
2011-01-13 12:20:00,31.57,31.58,31.56,31.57,184500.0,19.234,19.2401,19.2279,19.234,184500.0
2011-01-13 12:30:00,31.58,31.6,31.56,31.59,753500.0,19.2401,19.2523,19.2279,19.2462,753500.0
2011-01-13 12:40:00,31.6,31.61,31.57,31.57,338600.0,19.2523,19.2584,19.234,19.234,338600.0
2011-01-13 12:50:00,31.57,31.57,31.56,31.57,64000.0,19.234,19.234,19.2279,19.234,64000.0
2011-01-13 13:00:00,31.57,31.58,31.54,31.56,435800.0,19.234,19.2401,19.2157,19.2279,435800.0
2011-01-13 13:10:00,31.57,31.58,31.56,31.57,162000.0,19.234,19.2401,19.2279,19.234,162000.0
2011-01-13 13:20:00,31.58,31.58,31.56,31.56,112600.0,19.2401,19.2401,19.2279,19.2279,112600.0
2011-01-13 13:30:00,31.56,31.57,31.55,31.56,21500.0,19.2279,19.234,19.2218,19.2279,21500.0
2011-01-13 13:40:00,31.56,31.56,31.54,31.55,219000.0,19.2279,19.2279,19.2157,19.2218,219000.0
2011-01-13 13:50:00,31.55,31.55,31.54,31.55,67500.0,19.2218,19.2218,19.2157,19.2218,67500.0
2011-01-13 14:00:00,31.54,31.56,31.53,31.55,274200.0,19.2157,19.2279,19.2097,19.2218,274200.0
2011-01-13 14:10:00,31.56,31.56,31.51,31.52,168400.0,19.2279,19.2279,19.1975,19.2036,168400.0
2011-01-13 14:20:00,31.52,31.54,31.52,31.54,50200.0,19.2036,19.2157,19.2036,19.2157,50200.0
2011-01-13 14:30:00,31.54,31.56,31.53,31.55,261500.0,19.2157,19.2279,19.2097,19.2218,261500.0
2011-01-13 14:40:00,31.55,31.56,31.55,31.55,29800.0,19.2218,19.2279,19.2218,19.2218,29800.0
2011-01-13 14:50:00,31.56,31.56,31.54,31.55,92100.0,19.2279,19.2279,19.2157,19.2218,92100.0
2011-01-13 15:00:00,31.55,31.58,31.55,31.57,76900.0,19.2218,19.2401,19.2218,19.234,76900.0
2011-01-13 15:10:00,31.57,31.6,31.57,31.58,45800.0,19.234,19.2523,19.234,19.2401,45800.0
2011-01-13 15:20:00,31.58,31.59,31.57,31.58,66200.0,19.2401,19.2462,19.234,19.2401,66200.0
2011-01-13 15:30:00,31.57,31.59,31.55,31.59,170100.0,19.234,19.2462,19.2218,19.2462,170100.0
2011-01-13 15:40:00,31.59,31.6,31.57,31.59,350000.0,19.2462,19.2523,19.234,19.2462,350000.0
2011-01-13 15:50:00,31.59,31.61,31.58,31.61,468700.0,19.2462,19.2584,19.2401,19.2584,468700.0
2011-01-14 09:30:00,31.55,31.57,31.49,31.56,69300.0,19.2218,19.234,19.1853,19.2279,69300.0
2011-01-14 09:40:00,31.56,31.66,31.56,31.65,227100.0,19.2279,19.2889,19.2279,19.2828,227100.0
2011-01-14 09:50:00,31.65,31.68,31.6,31.67,173700.0,19.2828,19.301,19.2523,19.295,173700.0
2011-01-14 10:00:00,31.68,31.75,31.67,31.74,177500.0,19.301,19.3437,19.295,19.3376,177500.0
2011-01-14 10:10:00,31.75,31.76,31.74,31.74,38200.0,19.3437,19.3498,19.3376,19.3376,38200.0
2011-01-14 10:20:00,31.74,31.75,31.64,31.64,49500.0,19.3376,19.3437,19.2767,19.2767,49500.0
2011-01-14 10:30:00,31.64,31.69,31.63,31.68,88900.0,19.2767,19.3071,19.2706,19.301,88900.0
2011-01-14 10:40:00,31.69,31.7,31.66,31.67,73900.0,19.3071,19.3132,19.2889,19.295,73900.0
2011-01-14 10:50:00,31.68,31.7,31.65,31.67,78200.0,19.301,19.3132,19.2828,19.295,78200.0
2011-01-14 11:00:00,31.67,31.7,31.66,31.7,25000.0,19.295,19.3132,19.2889,19.3132,25000.0
2011-01-14 11:10:00,31.7,31.71,31.63,31.63,48200.0,19.3132,19.3193,19.2706,19.2706,48200.0
2011-01-14 11:20:00,31.64,31.65,31.63,31.64,51100.0,19.2767,19.2828,19.2706,19.2767,51100.0
2011-01-14 11:30:00,31.64,31.64,31.6,31.62,43800.0,19.2767,19.2767,19.2523,19.2645,43800.0
2011-01-14 11:40:00,31.63,31.68,31.63,31.68,163900.0,19.2706,19.301,19.2706,19.301,163900.0
2011-01-14 11:50:00,31.67,31.68,31.66,31.67,19900.0,19.295,19.301,19.2889,19.295,19900.0
2011-01-14 12:00:00,31.67,31.7,31.67,31.7,247700.0,19.295,19.3132,19.295,19.3132,247700.0
2011-01-14 12:10:00,31.7,31.71,31.69,31.71,33700.0,19.3132,19.3193,19.3071,19.3193,33700.0
2011-01-14 12:20:00,31.7,31.73,31.7,31.71,61300.0,19.3132,19.3315,19.3132,19.3193,61300.0
2011-01-14 12:30:00,31.7,31.74,31.7,31.73,15100.0,19.3132,19.3376,19.3132,19.3315,15100.0
2011-01-14 12:40:00,31.73,31.73,31.71,31.71,28100.0,19.3315,19.3315,19.3193,19.3193,28100.0
2011-01-14 12:50:00,31.71,31.72,31.7,31.71,34900.0,19.3193,19.3254,19.3132,19.3193,34900.0
2011-01-14 13:00:00,31.72,31.72,31.71,31.71,46000.0,19.3254,19.3254,19.3193,19.3193,46000.0
2011-01-14 13:10:00,31.71,31.71,31.7,31.7,78100.0,19.3193,19.3193,19.3132,19.3132,78100.0
2011-01-14 13:20:00,31.69,31.7,31.68,31.69,73600.0,19.3071,19.3132,19.301,19.3071,73600.0
2011-01-14 13:30:00,31.7,31.71,31.7,31.71,4900.0,19.3132,19.3193,19.3132,19.3193,4900.0
2011-01-14 13:40:00,31.71,31.71,31.68,31.69,84100.0,19.3193,19.3193,19.301,19.3071,84100.0
2011-01-14 13:50:00,31.68,31.74,31.68,31.73,95600.0,19.301,19.3376,19.301,19.3315,95600.0
2011-01-14 14:00:00,31.73,31.73,31.72,31.73,52600.0,19.3315,19.3315,19.3254,19.3315,52600.0
2011-01-14 14:10:00,31.73,31.73,31.7,31.71,47400.0,19.3315,19.3315,19.3132,19.3193,47400.0
2011-01-14 14:20:00,31.71,31.72,31.7,31.71,21800.0,19.3193,19.3254,19.3132,19.3193,21800.0
2011-01-14 14:30:00,31.71,31.72,31.69,31.7,76300.0,19.3193,19.3254,19.3071,19.3132,76300.0
2011-01-14 14:40:00,31.69,31.69,31.65,31.69,151500.0,19.3071,19.3071,19.2828,19.3071,151500.0
2011-01-14 14:50:00,31.69,31.7,31.68,31.69,34300.0,19.3071,19.3132,19.301,19.3071,34300.0
2011-01-14 15:00:00,31.7,31.72,31.69,31.72,72100.0,19.3132,19.3254,19.3071,19.3254,72100.0
2011-01-14 15:10:00,31.72,31.73,31.71,31.73,34200.0,19.3254,19.3315,19.3193,19.3315,34200.0
2011-01-14 15:20:00,31.72,31.73,31.71,31.71,55400.0,19.3254,19.3315,19.3193,19.3193,55400.0
2011-01-14 15:30:00,31.71,31.72,31.69,31.69,92000.0,19.3193,19.3254,19.3071,19.3071,92000.0
2011-01-14 15:40:00,31.7,31.74,31.69,31.73,157700.0,19.3132,19.3376,19.3071,19.3315,157700.0
2011-01-14 15:50:00,31.74,31.74,31.71,31.74,445300.0,19.3376,19.3376,19.3193,19.3376,445300.0
2011-01-18 09:30:00,31.72,31.78,31.69,31.75,211000.0,19.3254,19.362,19.3071,19.3437,211000.0
2011-01-18 09:40:00,31.75,31.75,31.69,31.69,68500.0,19.3437,19.3437,19.3071,19.3071,68500.0
2011-01-18 09:50:00,31.69,31.74,31.68,31.74,139000.0,19.3071,19.3376,19.301,19.3376,139000.0
2011-01-18 10:00:00,31.73,31.77,31.71,31.75,73600.0,19.3315,19.3559,19.3193,19.3437,73600.0
2011-01-18 10:10:00,31.75,31.79,31.74,31.77,112900.0,19.3437,19.3681,19.3376,19.3559,112900.0
2011-01-18 10:20:00,31.77,31.77,31.74,31.77,36600.0,19.3559,19.3559,19.3376,19.3559,36600.0
2011-01-18 10:30:00,31.76,31.77,31.72,31.74,75800.0,19.3498,19.3559,19.3254,19.3376,75800.0
2011-01-18 10:40:00,31.74,31.75,31.7,31.7,166300.0,19.3376,19.3437,19.3132,19.3132,166300.0
2011-01-18 10:50:00,31.71,31.74,31.7,31.74,78500.0,19.3193,19.3376,19.3132,19.3376,78500.0
2011-01-18 11:00:00,31.75,31.75,31.73,31.74,89200.0,19.3437,19.3437,19.3315,19.3376,89200.0
2011-01-18 11:10:00,31.74,31.75,31.72,31.74,185300.0,19.3376,19.3437,19.3254,19.3376,185300.0
2011-01-18 11:20:00,31.75,31.76,31.73,31.74,32700.0,19.3437,19.3498,19.3315,19.3376,32700.0
2011-01-18 11:30:00,31.75,31.75,31.73,31.73,17300.0,19.3437,19.3437,19.3315,19.3315,17300.0
2011-01-18 11:40:00,31.73,31.76,31.73,31.75,49700.0,19.3315,19.3498,19.3315,19.3437,49700.0
2011-01-18 11:50:00,31.75,31.78,31.74,31.78,25500.0,19.3437,19.362,19.3376,19.362,25500.0
2011-01-18 12:00:00,31.78,31.78,31.77,31.78,35200.0,19.362,19.362,19.3559,19.362,35200.0
2011-01-18 12:10:00,31.78,31.79,31.78,31.78,26400.0,19.362,19.3681,19.362,19.362,26400.0
2011-01-18 12:20:00,31.78,31.79,31.77,31.78,23500.0,19.362,19.3681,19.3559,19.362,23500.0
2011-01-18 12:30:00,31.78,31.8,31.77,31.8,10700.0,19.362,19.3742,19.3559,19.3742,10700.0
2011-01-18 12:40:00,31.8,31.82,31.79,31.82,111800.0,19.3742,19.3863,19.3681,19.3863,111800.0
2011-01-18 12:50:00,31.81,31.84,31.81,31.84,34400.0,19.3802,19.3985,19.3802,19.3985,34400.0
2011-01-18 13:00:00,31.84,31.85,31.83,31.84,10200.0,19.3985,19.4046,19.3924,19.3985,10200.0
2011-01-18 13:10:00,31.83,31.84,31.82,31.84,13700.0,19.3924,19.3985,19.3863,19.3985,13700.0
2011-01-18 13:20:00,31.83,31.84,31.82,31.83,13900.0,19.3924,19.3985,19.3863,19.3924,13900.0
2011-01-18 13:30:00,31.83,31.83,31.82,31.82,93200.0,19.3924,19.3924,19.3863,19.3863,93200.0
2011-01-18 13:40:00,31.81,31.82,31.81,31.82,15000.0,19.3802,19.3863,19.3802,19.3863,15000.0
2011-01-18 13:50:00,31.81,31.82,31.79,31.8,49600.0,19.3802,19.3863,19.3681,19.3742,49600.0
2011-01-18 14:00:00,31.8,31.8,31.79,31.79,9400.0,19.3742,19.3742,19.3681,19.3681,9400.0
2011-01-18 14:10:00,31.8,31.81,31.79,31.8,20600.0,19.3742,19.3802,19.3681,19.3742,20600.0
2011-01-18 14:20:00,31.81,31.81,31.8,31.81,11600.0,19.3802,19.3802,19.3742,19.3802,11600.0
2011-01-18 14:30:00,31.8,31.81,31.79,31.8,144400.0,19.3742,19.3802,19.3681,19.3742,144400.0
2011-01-18 14:40:00,31.8,31.8,31.77,31.77,175300.0,19.3742,19.3742,19.3559,19.3559,175300.0
2011-01-18 14:50:00,31.77,31.79,31.76,31.79,257700.0,19.3559,19.3681,19.3498,19.3681,257700.0
2011-01-18 15:00:00,31.79,31.8,31.79,31.8,32800.0,19.3681,19.3742,19.3681,19.3742,32800.0
2011-01-18 15:10:00,31.8,31.8,31.79,31.8,82300.0,19.3742,19.3742,19.3681,19.3742,82300.0
2011-01-18 15:20:00,31.8,31.81,31.79,31.79,64700.0,19.3742,19.3802,19.3681,19.3681,64700.0
2011-01-18 15:30:00,31.79,31.8,31.78,31.79,81200.0,19.3681,19.3742,19.362,19.3681,81200.0
2011-01-18 15:40:00,31.79,31.8,31.79,31.8,165100.0,19.3681,19.3742,19.3681,19.3742,165100.0
2011-01-18 15:50:00,31.79,31.83,31.79,31.82,620100.0,19.3681,19.3924,19.3681,19.3863,620100.0
2011-01-19 09:30:00,31.85,31.89,31.8,31.86,132500.0,19.4046,19.429,19.3742,19.4107,132500.0
2011-01-19 09:40:00,31.86,31.86,31.81,31.81,64800.0,19.4107,19.4107,19.3802,19.3802,64800.0
2011-01-19 09:50:00,31.81,31.81,31.78,31.81,96600.0,19.3802,19.3802,19.362,19.3802,96600.0
2011-01-19 10:00:00,31.8,31.81,31.78,31.8,40800.0,19.3742,19.3802,19.362,19.3742,40800.0
2011-01-19 10:10:00,31.81,31.81,31.78,31.78,181100.0,19.3802,19.3802,19.362,19.362,181100.0
2011-01-19 10:20:00,31.78,31.82,31.77,31.78,555500.0,19.362,19.3863,19.3559,19.362,555500.0
2011-01-19 10:30:00,31.78,31.84,31.77,31.78,548600.0,19.362,19.3985,19.3559,19.362,548600.0
2011-01-19 10:40:00,31.77,31.85,31.77,31.83,188600.0,19.3559,19.4046,19.3559,19.3924,188600.0
2011-01-19 10:50:00,31.83,31.86,31.81,31.85,136300.0,19.3924,19.4107,19.3802,19.4046,136300.0
2011-01-19 11:00:00,31.85,31.85,31.82,31.83,40800.0,19.4046,19.4046,19.3863,19.3924,40800.0
2011-01-19 11:10:00,31.83,31.84,31.81,31.82,41500.0,19.3924,19.3985,19.3802,19.3863,41500.0
2011-01-19 11:20:00,31.83,31.83,31.8,31.81,32200.0,19.3924,19.3924,19.3742,19.3802,32200.0
2011-01-19 11:30:00,31.81,31.83,31.8,31.81,20400.0,19.3802,19.3924,19.3742,19.3802,20400.0
2011-01-19 11:40:00,31.8,31.8,31.76,31.78,24100.0,19.3742,19.3742,19.3498,19.362,24100.0
2011-01-19 11:50:00,31.78,31.78,31.76,31.77,38200.0,19.362,19.362,19.3498,19.3559,38200.0
2011-01-19 12:00:00,31.78,31.79,31.77,31.78,27200.0,19.362,19.3681,19.3559,19.362,27200.0
2011-01-19 12:10:00,31.78,31.8,31.77,31.78,113400.0,19.362,19.3742,19.3559,19.362,113400.0
2011-01-19 12:20:00,31.78,31.81,31.77,31.78,151400.0,19.362,19.3802,19.3559,19.362,151400.0
2011-01-19 12:30:00,31.78,31.78,31.72,31.74,123800.0,19.362,19.362,19.3254,19.3376,123800.0
2011-01-19 12:40:00,31.74,31.74,31.71,31.73,82200.0,19.3376,19.3376,19.3193,19.3315,82200.0
2011-01-19 12:50:00,31.72,31.75,31.72,31.73,56600.0,19.3254,19.3437,19.3254,19.3315,56600.0
2011-01-19 13:00:00,31.73,31.75,31.69,31.75,110900.0,19.3315,19.3437,19.3071,19.3437,110900.0
2011-01-19 13:10:00,31.75,31.76,31.73,31.73,18200.0,19.3437,19.3498,19.3315,19.3315,18200.0
2011-01-19 13:20:00,31.74,31.76,31.73,31.76,36700.0,19.3376,19.3498,19.3315,19.3498,36700.0
2011-01-19 13:30:00,31.76,31.77,31.75,31.75,26100.0,19.3498,19.3559,19.3437,19.3437,26100.0
2011-01-19 13:40:00,31.76,31.77,31.76,31.76,13800.0,19.3498,19.3559,19.3498,19.3498,13800.0
2011-01-19 13:50:00,31.76,31.77,31.74,31.77,21000.0,19.3498,19.3559,19.3376,19.3559,21000.0
2011-01-19 14:00:00,31.77,31.77,31.75,31.76,30800.0,19.3559,19.3559,19.3437,19.3498,30800.0
2011-01-19 14:10:00,31.76,31.76,31.73,31.74,194000.0,19.3498,19.3498,19.3315,19.3376,194000.0
2011-01-19 14:20:00,31.74,31.76,31.73,31.74,75600.0,19.3376,19.3498,19.3315,19.3376,75600.0
2011-01-19 14:30:00,31.75,31.76,31.73,31.76,13000.0,19.3437,19.3498,19.3315,19.3498,13000.0
2011-01-19 14:40:00,31.75,31.76,31.72,31.72,189600.0,19.3437,19.3498,19.3254,19.3254,189600.0
2011-01-19 14:50:00,31.72,31.73,31.69,31.72,172200.0,19.3254,19.3315,19.3071,19.3254,172200.0
2011-01-19 15:00:00,31.73,31.76,31.72,31.72,35400.0,19.3315,19.3498,19.3254,19.3254,35400.0
2011-01-19 15:10:00,31.72,31.75,31.71,31.74,37100.0,19.3254,19.3437,19.3193,19.3376,37100.0
2011-01-19 15:20:00,31.74,31.75,31.72,31.74,189700.0,19.3376,19.3437,19.3254,19.3376,189700.0
2011-01-19 15:30:00,31.74,31.77,31.71,31.76,125600.0,19.3376,19.3559,19.3193,19.3498,125600.0
2011-01-19 15:40:00,31.75,31.79,31.75,31.77,106400.0,19.3437,19.3681,19.3437,19.3559,106400.0
2011-01-19 15:50:00,31.77,31.78,31.75,31.77,432700.0,19.3559,19.362,19.3437,19.3559,432700.0
2011-01-20 09:30:00,31.78,32.01,31.78,31.99,436400.0,19.362,19.5021,19.362,19.4899,436400.0
2011-01-20 09:40:00,31.99,32.02,31.97,32.0,166200.0,19.4899,19.5082,19.4777,19.496,166200.0
2011-01-20 09:50:00,32.0,32.0,31.93,31.96,73300.0,19.496,19.496,19.4534,19.4716,73300.0
2011-01-20 10:00:00,31.95,31.96,31.88,31.9,161800.0,19.4655,19.4716,19.4229,19.4351,161800.0
2011-01-20 10:10:00,31.89,31.89,31.75,31.79,303200.0,19.429,19.429,19.3437,19.3681,303200.0
2011-01-20 10:20:00,31.79,31.86,31.77,31.86,100100.0,19.3681,19.4107,19.3559,19.4107,100100.0
2011-01-20 10:30:00,31.86,31.91,31.85,31.88,75600.0,19.4107,19.4412,19.4046,19.4229,75600.0
2011-01-20 10:40:00,31.87,31.95,31.86,31.94,106900.0,19.4168,19.4655,19.4107,19.4594,106900.0
2011-01-20 10:50:00,31.94,31.96,31.9,31.93,538100.0,19.4594,19.4716,19.4351,19.4534,538100.0
2011-01-20 11:00:00,31.93,31.97,31.93,31.95,270600.0,19.4534,19.4777,19.4534,19.4655,270600.0
2011-01-20 11:10:00,31.95,31.97,31.92,31.94,108400.0,19.4655,19.4777,19.4473,19.4594,108400.0
2011-01-20 11:20:00,31.95,31.96,31.93,31.94,30300.0,19.4655,19.4716,19.4534,19.4594,30300.0
2011-01-20 11:30:00,31.94,31.98,31.91,31.98,102700.0,19.4594,19.4838,19.4412,19.4838,102700.0
2011-01-20 11:40:00,31.98,31.99,31.96,31.99,330600.0,19.4838,19.4899,19.4716,19.4899,330600.0
2011-01-20 11:50:00,31.98,32.0,31.98,31.99,167800.0,19.4838,19.496,19.4838,19.4899,167800.0
2011-01-20 12:00:00,31.99,32.02,31.99,32.02,128300.0,19.4899,19.5082,19.4899,19.5082,128300.0
2011-01-20 12:10:00,32.01,32.02,31.98,31.98,73800.0,19.5021,19.5082,19.4838,19.4838,73800.0
2011-01-20 12:20:00,31.99,32.03,31.98,32.0,194700.0,19.4899,19.5143,19.4838,19.496,194700.0
2011-01-20 12:30:00,32.01,32.07,32.0,32.06,375300.0,19.5021,19.5387,19.496,19.5326,375300.0
2011-01-20 12:40:00,32.06,32.06,32.02,32.04,183000.0,19.5326,19.5326,19.5082,19.5204,183000.0
2011-01-20 12:50:00,32.03,32.06,32.02,32.06,200200.0,19.5143,19.5326,19.5082,19.5326,200200.0
2011-01-20 13:00:00,32.06,32.06,32.01,32.02,160500.0,19.5326,19.5326,19.5021,19.5082,160500.0
2011-01-20 13:10:00,32.03,32.03,32.02,32.03,20800.0,19.5143,19.5143,19.5082,19.5143,20800.0
2011-01-20 13:20:00,32.03,32.03,32.02,32.03,8900.0,19.5143,19.5143,19.5082,19.5143,8900.0
2011-01-20 13:30:00,32.03,32.04,32.02,32.04,19900.0,19.5143,19.5204,19.5082,19.5204,19900.0
2011-01-20 13:40:00,32.03,32.04,32.02,32.02,45300.0,19.5143,19.5204,19.5082,19.5082,45300.0
2011-01-20 13:50:00,32.02,32.04,32.02,32.03,234000.0,19.5082,19.5204,19.5082,19.5143,234000.0
2011-01-20 14:00:00,32.02,32.04,32.02,32.03,76800.0,19.5082,19.5204,19.5082,19.5143,76800.0
2011-01-20 14:10:00,32.03,32.06,32.02,32.02,36200.0,19.5143,19.5326,19.5082,19.5082,36200.0
2011-01-20 14:20:00,32.03,32.03,32.01,32.03,48000.0,19.5143,19.5143,19.5021,19.5143,48000.0
2011-01-20 14:30:00,32.03,32.06,32.02,32.06,107100.0,19.5143,19.5326,19.5082,19.5326,107100.0
2011-01-20 14:40:00,32.06,32.06,32.03,32.04,73800.0,19.5326,19.5326,19.5143,19.5204,73800.0
2011-01-20 14:50:00,32.03,32.04,32.0,32.02,634400.0,19.5143,19.5204,19.496,19.5082,634400.0
2011-01-20 15:00:00,32.03,32.03,32.01,32.02,62500.0,19.5143,19.5143,19.5021,19.5082,62500.0
2011-01-20 15:10:00,32.02,32.02,31.98,31.98,97400.0,19.5082,19.5082,19.4838,19.4838,97400.0
2011-01-20 15:20:00,31.98,31.99,31.97,31.98,146300.0,19.4838,19.4899,19.4777,19.4838,146300.0
2011-01-20 15:30:00,31.97,31.98,31.95,31.97,237900.0,19.4777,19.4838,19.4655,19.4777,237900.0
2011-01-20 15:40:00,31.97,31.98,31.92,31.92,451600.0,19.4777,19.4838,19.4473,19.4473,451600.0
2011-01-20 15:50:00,31.93,31.99,31.92,31.98,1022600.0,19.4534,19.4899,19.4473,19.4838,1022600.0
2011-01-21 09:30:00,32.18,32.18,31.96,31.99,56700.0,19.6057,19.6057,19.4716,19.4899,56700.0
2011-01-21 09:40:00,31.98,32.0,31.95,31.95,47600.0,19.4838,19.496,19.4655,19.4655,47600.0
2011-01-21 09:50:00,31.95,31.96,31.92,31.93,154500.0,19.4655,19.4716,19.4473,19.4534,154500.0
2011-01-21 10:00:00,31.94,31.95,31.91,31.91,257700.0,19.4594,19.4655,19.4412,19.4412,257700.0
2011-01-21 10:10:00,31.92,31.95,31.91,31.92,38600.0,19.4473,19.4655,19.4412,19.4473,38600.0
2011-01-21 10:20:00,31.92,31.93,31.9,31.9,70500.0,19.4473,19.4534,19.4351,19.4351,70500.0
2011-01-21 10:30:00,31.89,31.94,31.88,31.93,218500.0,19.429,19.4594,19.4229,19.4534,218500.0
2011-01-21 10:40:00,31.93,31.98,31.92,31.96,291200.0,19.4534,19.4838,19.4473,19.4716,291200.0
2011-01-21 10:50:00,31.96,32.0,31.93,31.99,214300.0,19.4716,19.496,19.4534,19.4899,214300.0
2011-01-21 11:00:00,32.0,32.0,31.9,31.92,107100.0,19.496,19.496,19.4351,19.4473,107100.0
2011-01-21 11:10:00,31.93,31.94,31.91,31.94,31200.0,19.4534,19.4594,19.4412,19.4594,31200.0
2011-01-21 11:20:00,31.94,31.99,31.93,31.98,241400.0,19.4594,19.4899,19.4534,19.4838,241400.0
2011-01-21 11:30:00,31.98,32.0,31.97,31.98,41400.0,19.4838,19.496,19.4777,19.4838,41400.0
2011-01-21 11:40:00,31.98,31.98,31.94,31.96,362100.0,19.4838,19.4838,19.4594,19.4716,362100.0
2011-01-21 11:50:00,31.95,31.98,31.94,31.98,71500.0,19.4655,19.4838,19.4594,19.4838,71500.0
2011-01-21 12:00:00,31.98,31.98,31.95,31.96,14100.0,19.4838,19.4838,19.4655,19.4716,14100.0
2011-01-21 12:10:00,31.97,32.0,31.94,32.0,394500.0,19.4777,19.496,19.4594,19.496,394500.0
2011-01-21 12:20:00,32.0,32.01,31.96,31.96,234400.0,19.496,19.5021,19.4716,19.4716,234400.0
2011-01-21 12:30:00,31.97,31.97,31.95,31.97,216200.0,19.4777,19.4777,19.4655,19.4777,216200.0
2011-01-21 12:40:00,31.97,31.97,31.92,31.96,164600.0,19.4777,19.4777,19.4473,19.4716,164600.0
2011-01-21 12:50:00,31.96,31.97,31.95,31.96,23700.0,19.4716,19.4777,19.4655,19.4716,23700.0
2011-01-21 13:00:00,31.96,31.97,31.95,31.95,16600.0,19.4716,19.4777,19.4655,19.4655,16600.0
2011-01-21 13:10:00,31.95,31.96,31.95,31.96,69600.0,19.4655,19.4716,19.4655,19.4716,69600.0
2011-01-21 13:20:00,31.96,31.96,31.91,31.92,266100.0,19.4716,19.4716,19.4412,19.4473,266100.0
2011-01-21 13:30:00,31.92,31.96,31.92,31.96,171600.0,19.4473,19.4716,19.4473,19.4716,171600.0
2011-01-21 13:40:00,31.96,31.96,31.93,31.93,13200.0,19.4716,19.4716,19.4534,19.4534,13200.0
2011-01-21 13:50:00,31.94,31.94,31.93,31.94,18000.0,19.4594,19.4594,19.4534,19.4594,18000.0
2011-01-21 14:00:00,31.94,31.95,31.93,31.94,130600.0,19.4594,19.4655,19.4534,19.4594,130600.0
2011-01-21 14:10:00,31.95,31.95,31.93,31.94,18800.0,19.4655,19.4655,19.4534,19.4594,18800.0
2011-01-21 14:20:00,31.93,31.96,31.93,31.96,17900.0,19.4534,19.4716,19.4534,19.4716,17900.0
2011-01-21 14:30:00,31.95,31.97,31.95,31.96,129400.0,19.4655,19.4777,19.4655,19.4716,129400.0
2011-01-21 14:40:00,31.96,31.97,31.95,31.97,418100.0,19.4716,19.4777,19.4655,19.4777,418100.0
2011-01-21 14:50:00,31.98,31.99,31.97,31.98,238400.0,19.4838,19.4899,19.4777,19.4838,238400.0
2011-01-21 15:00:00,31.98,31.98,31.97,31.98,42600.0,19.4838,19.4838,19.4777,19.4838,42600.0
2011-01-21 15:10:00,31.98,31.99,31.97,31.99,115400.0,19.4838,19.4899,19.4777,19.4899,115400.0
2011-01-21 15:20:00,31.99,31.99,31.97,31.98,125100.0,19.4899,19.4899,19.4777,19.4838,125100.0
2011-01-21 15:30:00,31.97,31.99,31.97,31.99,217100.0,19.4777,19.4899,19.4777,19.4899,217100.0
2011-01-21 15:40:00,31.99,31.99,31.95,31.96,200700.0,19.4899,19.4899,19.4655,19.4716,200700.0
2011-01-21 15:50:00,31.95,31.97,31.92,31.95,1709600.0,19.4655,19.4777,19.4473,19.4655,1709600.0
2011-01-24 09:30:00,32.02,32.02,31.95,31.99,145800.0,19.5082,19.5082,19.4655,19.4899,145800.0
2011-01-24 09:40:00,31.99,32.07,31.99,32.06,64200.0,19.4899,19.5387,19.4899,19.5326,64200.0
2011-01-24 09:50:00,32.07,32.08,32.03,32.04,75800.0,19.5387,19.5447,19.5143,19.5204,75800.0
2011-01-24 10:00:00,32.04,32.08,32.04,32.08,29500.0,19.5204,19.5447,19.5204,19.5447,29500.0
2011-01-24 10:10:00,32.08,32.12,32.06,32.08,367500.0,19.5447,19.5691,19.5326,19.5447,367500.0
2011-01-24 10:20:00,32.08,32.1,32.07,32.08,48600.0,19.5447,19.5569,19.5387,19.5447,48600.0
2011-01-24 10:30:00,32.08,32.11,32.07,32.1,94100.0,19.5447,19.563,19.5387,19.5569,94100.0
2011-01-24 10:40:00,32.09,32.11,32.08,32.1,80900.0,19.5508,19.563,19.5447,19.5569,80900.0
2011-01-24 10:50:00,32.09,32.14,32.09,32.14,203600.0,19.5508,19.5813,19.5508,19.5813,203600.0
2011-01-24 11:00:00,32.13,32.15,32.12,32.15,57600.0,19.5752,19.5874,19.5691,19.5874,57600.0
2011-01-24 11:10:00,32.14,32.16,32.13,32.14,28400.0,19.5813,19.5935,19.5752,19.5813,28400.0
2011-01-24 11:20:00,32.13,32.13,32.11,32.12,39600.0,19.5752,19.5752,19.563,19.5691,39600.0
2011-01-24 11:30:00,32.12,32.15,32.12,32.13,15300.0,19.5691,19.5874,19.5691,19.5752,15300.0
2011-01-24 11:40:00,32.13,32.16,32.13,32.15,25600.0,19.5752,19.5935,19.5752,19.5874,25600.0
2011-01-24 11:50:00,32.15,32.15,32.12,32.13,22200.0,19.5874,19.5874,19.5691,19.5752,22200.0
2011-01-24 12:00:00,32.13,32.16,32.13,32.14,45500.0,19.5752,19.5935,19.5752,19.5813,45500.0
2011-01-24 12:10:00,32.15,32.15,32.14,32.15,14000.0,19.5874,19.5874,19.5813,19.5874,14000.0
2011-01-24 12:20:00,32.16,32.16,32.14,32.16,25400.0,19.5935,19.5935,19.5813,19.5935,25400.0
2011-01-24 12:30:00,32.16,32.17,32.15,32.17,25300.0,19.5935,19.5996,19.5874,19.5996,25300.0
2011-01-24 12:40:00,32.16,32.17,32.15,32.16,104400.0,19.5935,19.5996,19.5874,19.5935,104400.0
2011-01-24 12:50:00,32.17,32.17,32.15,32.16,96800.0,19.5996,19.5996,19.5874,19.5935,96800.0
2011-01-24 13:00:00,32.15,32.17,32.14,32.17,52200.0,19.5874,19.5996,19.5813,19.5996,52200.0
2011-01-24 13:10:00,32.16,32.19,32.16,32.18,25300.0,19.5935,19.6118,19.5935,19.6057,25300.0
2011-01-24 13:20:00,32.18,32.18,32.17,32.18,25400.0,19.6057,19.6057,19.5996,19.6057,25400.0
2011-01-24 13:30:00,32.18,32.18,32.17,32.17,27100.0,19.6057,19.6057,19.5996,19.5996,27100.0
2011-01-24 13:40:00,32.18,32.19,32.17,32.18,35700.0,19.6057,19.6118,19.5996,19.6057,35700.0
2011-01-24 13:50:00,32.18,32.18,32.16,32.17,44000.0,19.6057,19.6057,19.5935,19.5996,44000.0
2011-01-24 14:00:00,32.17,32.18,32.16,32.17,32500.0,19.5996,19.6057,19.5935,19.5996,32500.0
2011-01-24 14:10:00,32.17,32.21,32.16,32.19,113800.0,19.5996,19.6239,19.5935,19.6118,113800.0
2011-01-24 14:20:00,32.19,32.19,32.17,32.17,34800.0,19.6118,19.6118,19.5996,19.5996,34800.0
2011-01-24 14:30:00,32.17,32.18,32.13,32.14,84800.0,19.5996,19.6057,19.5752,19.5813,84800.0
2011-01-24 14:40:00,32.14,32.15,32.13,32.15,20300.0,19.5813,19.5874,19.5752,19.5874,20300.0
2011-01-24 14:50:00,32.15,32.15,32.1,32.11,104500.0,19.5874,19.5874,19.5569,19.563,104500.0
2011-01-24 15:00:00,32.11,32.12,32.1,32.12,24200.0,19.563,19.5691,19.5569,19.5691,24200.0
2011-01-24 15:10:00,32.12,32.12,32.09,32.1,94200.0,19.5691,19.5691,19.5508,19.5569,94200.0
2011-01-24 15:20:00,32.1,32.1,32.07,32.08,41800.0,19.5569,19.5569,19.5387,19.5447,41800.0
2011-01-24 15:30:00,32.08,32.11,32.07,32.1,85700.0,19.5447,19.563,19.5387,19.5569,85700.0
2011-01-24 15:40:00,32.1,32.14,32.1,32.1,304000.0,19.5569,19.5813,19.5569,19.5569,304000.0
2011-01-24 15:50:00,32.11,32.14,32.1,32.14,794000.0,19.563,19.5813,19.5569,19.5813,794000.0
2011-01-25 09:30:00,32.07,32.08,32.03,32.06,138200.0,19.5387,19.5447,19.5143,19.5326,138200.0
2011-01-25 09:40:00,32.06,32.13,32.04,32.12,372700.0,19.5326,19.5752,19.5204,19.5691,372700.0
2011-01-25 09:50:00,32.13,32.16,32.11,32.16,107200.0,19.5752,19.5935,19.563,19.5935,107200.0
2011-01-25 10:00:00,32.16,32.2,32.12,32.14,328000.0,19.5935,19.6179,19.5691,19.5813,328000.0
2011-01-25 10:10:00,32.14,32.14,32.07,32.08,112300.0,19.5813,19.5813,19.5387,19.5447,112300.0
2011-01-25 10:20:00,32.07,32.1,32.05,32.09,183200.0,19.5387,19.5569,19.5265,19.5508,183200.0
2011-01-25 10:30:00,32.08,32.13,32.08,32.08,94600.0,19.5447,19.5752,19.5447,19.5447,94600.0
2011-01-25 10:40:00,32.07,32.11,32.07,32.07,43900.0,19.5387,19.563,19.5387,19.5387,43900.0
2011-01-25 10:50:00,32.08,32.09,32.06,32.08,19100.0,19.5447,19.5508,19.5326,19.5447,19100.0
2011-01-25 11:00:00,32.08,32.08,32.06,32.06,38200.0,19.5447,19.5447,19.5326,19.5326,38200.0
2011-01-25 11:10:00,32.06,32.06,31.99,32.0,269300.0,19.5326,19.5326,19.4899,19.496,269300.0
2011-01-25 11:20:00,32.0,32.0,31.98,31.99,108300.0,19.496,19.496,19.4838,19.4899,108300.0
2011-01-25 11:30:00,31.98,31.99,31.95,31.98,91500.0,19.4838,19.4899,19.4655,19.4838,91500.0
2011-01-25 11:40:00,31.98,32.01,31.98,31.99,101200.0,19.4838,19.5021,19.4838,19.4899,101200.0
2011-01-25 11:50:00,31.98,32.02,31.98,32.01,329600.0,19.4838,19.5082,19.4838,19.5021,329600.0
2011-01-25 12:00:00,32.01,32.04,32.0,32.03,352800.0,19.5021,19.5204,19.496,19.5143,352800.0
2011-01-25 12:10:00,32.03,32.05,32.02,32.04,140900.0,19.5143,19.5265,19.5082,19.5204,140900.0
2011-01-25 12:20:00,32.04,32.06,32.03,32.06,158100.0,19.5204,19.5326,19.5143,19.5326,158100.0
2011-01-25 12:30:00,32.06,32.07,32.04,32.05,84000.0,19.5326,19.5387,19.5204,19.5265,84000.0
2011-01-25 12:40:00,32.06,32.06,32.05,32.06,21900.0,19.5326,19.5326,19.5265,19.5326,21900.0
2011-01-25 12:50:00,32.06,32.07,32.06,32.07,121700.0,19.5326,19.5387,19.5326,19.5387,121700.0
2011-01-25 13:00:00,32.07,32.07,32.06,32.07,145600.0,19.5387,19.5387,19.5326,19.5387,145600.0
2011-01-25 13:10:00,32.07,32.09,32.06,32.08,166100.0,19.5387,19.5508,19.5326,19.5447,166100.0
2011-01-25 13:20:00,32.08,32.08,32.03,32.08,295000.0,19.5447,19.5447,19.5143,19.5447,295000.0
2011-01-25 13:30:00,32.08,32.09,32.05,32.07,110000.0,19.5447,19.5508,19.5265,19.5387,110000.0
2011-01-25 13:40:00,32.06,32.08,32.06,32.06,176400.0,19.5326,19.5447,19.5326,19.5326,176400.0
2011-01-25 13:50:00,32.06,32.07,32.05,32.06,105000.0,19.5326,19.5387,19.5265,19.5326,105000.0
2011-01-25 14:00:00,32.07,32.07,32.02,32.03,104700.0,19.5387,19.5387,19.5082,19.5143,104700.0
2011-01-25 14:10:00,32.03,32.03,31.99,31.99,121100.0,19.5143,19.5143,19.4899,19.4899,121100.0
2011-01-25 14:20:00,32.0,32.0,31.97,31.98,125500.0,19.496,19.496,19.4777,19.4838,125500.0
2011-01-25 14:30:00,31.98,32.01,31.97,32.01,85100.0,19.4838,19.5021,19.4777,19.5021,85100.0
2011-01-25 14:40:00,32.0,32.02,31.99,31.99,117200.0,19.496,19.5082,19.4899,19.4899,117200.0
2011-01-25 14:50:00,31.99,31.99,31.94,31.97,804800.0,19.4899,19.4899,19.4594,19.4777,804800.0
2011-01-25 15:00:00,31.96,32.04,31.96,32.03,199400.0,19.4716,19.5204,19.4716,19.5143,199400.0
2011-01-25 15:10:00,32.03,32.06,32.02,32.05,243300.0,19.5143,19.5326,19.5082,19.5265,243300.0
2011-01-25 15:20:00,32.04,32.08,32.04,32.06,665200.0,19.5204,19.5447,19.5204,19.5326,665200.0
2011-01-25 15:30:00,32.06,32.07,32.02,32.03,329700.0,19.5326,19.5387,19.5082,19.5143,329700.0
2011-01-25 15:40:00,32.03,32.08,32.03,32.07,177900.0,19.5143,19.5447,19.5143,19.5387,177900.0
2011-01-25 15:50:00,32.06,32.09,32.06,32.09,1152700.0,19.5326,19.5508,19.5326,19.5508,1152700.0
2011-01-26 09:30:00,32.12,32.12,32.04,32.06,168300.0,19.5691,19.5691,19.5204,19.5326,168300.0
2011-01-26 09:40:00,32.06,32.09,32.04,32.08,221300.0,19.5326,19.5508,19.5204,19.5447,221300.0
2011-01-26 09:50:00,32.09,32.09,32.06,32.07,90300.0,19.5508,19.5508,19.5326,19.5387,90300.0
2011-01-26 10:00:00,32.07,32.1,32.06,32.07,116600.0,19.5387,19.5569,19.5326,19.5387,116600.0
2011-01-26 10:10:00,32.08,32.11,32.06,32.07,459300.0,19.5447,19.563,19.5326,19.5387,459300.0
2011-01-26 10:20:00,32.07,32.12,32.07,32.11,88400.0,19.5387,19.5691,19.5387,19.563,88400.0
2011-01-26 10:30:00,32.12,32.12,32.05,32.06,65600.0,19.5691,19.5691,19.5265,19.5326,65600.0
2011-01-26 10:40:00,32.06,32.1,32.06,32.09,53500.0,19.5326,19.5569,19.5326,19.5508,53500.0
2011-01-26 10:50:00,32.09,32.1,32.06,32.06,54500.0,19.5508,19.5569,19.5326,19.5326,54500.0
2011-01-26 11:00:00,32.06,32.1,32.05,32.08,83800.0,19.5326,19.5569,19.5265,19.5447,83800.0
2011-01-26 11:10:00,32.08,32.08,32.02,32.03,38400.0,19.5447,19.5447,19.5082,19.5143,38400.0
2011-01-26 11:20:00,32.03,32.03,31.97,31.98,34100.0,19.5143,19.5143,19.4777,19.4838,34100.0
2011-01-26 11:30:00,31.98,31.99,31.91,31.91,44300.0,19.4838,19.4899,19.4412,19.4412,44300.0
2011-01-26 11:40:00,31.92,31.97,31.9,31.96,124100.0,19.4473,19.4777,19.4351,19.4716,124100.0
2011-01-26 11:50:00,31.97,31.97,31.92,31.92,42200.0,19.4777,19.4777,19.4473,19.4473,42200.0
2011-01-26 12:00:00,31.93,31.94,31.9,31.93,50300.0,19.4534,19.4594,19.4351,19.4534,50300.0
2011-01-26 12:10:00,31.93,31.95,31.91,31.91,24900.0,19.4534,19.4655,19.4412,19.4412,24900.0
2011-01-26 12:20:00,31.92,31.95,31.92,31.95,16000.0,19.4473,19.4655,19.4473,19.4655,16000.0
2011-01-26 12:30:00,31.96,31.96,31.93,31.95,24200.0,19.4716,19.4716,19.4534,19.4655,24200.0
2011-01-26 12:40:00,31.94,31.95,31.93,31.93,18000.0,19.4594,19.4655,19.4534,19.4534,18000.0
2011-01-26 12:50:00,31.93,31.99,31.93,31.98,123900.0,19.4534,19.4899,19.4534,19.4838,123900.0
2011-01-26 13:00:00,31.99,32.0,31.95,31.95,193000.0,19.4899,19.496,19.4655,19.4655,193000.0
2011-01-26 13:10:00,31.95,31.96,31.95,31.96,54500.0,19.4655,19.4716,19.4655,19.4716,54500.0
2011-01-26 13:20:00,31.95,31.96,31.93,31.93,58400.0,19.4655,19.4716,19.4534,19.4534,58400.0
2011-01-26 13:30:00,31.93,31.93,31.91,31.91,51800.0,19.4534,19.4534,19.4412,19.4412,51800.0
2011-01-26 13:40:00,31.91,31.93,31.91,31.91,51700.0,19.4412,19.4534,19.4412,19.4412,51700.0
2011-01-26 13:50:00,31.92,31.92,31.87,31.87,187200.0,19.4473,19.4473,19.4168,19.4168,187200.0
2011-01-26 14:00:00,31.87,31.9,31.87,31.89,125300.0,19.4168,19.4351,19.4168,19.429,125300.0
2011-01-26 14:10:00,31.89,31.95,31.88,31.92,240800.0,19.429,19.4655,19.4229,19.4473,240800.0
2011-01-26 14:20:00,31.92,31.94,31.87,31.88,268400.0,19.4473,19.4594,19.4168,19.4229,268400.0
2011-01-26 14:30:00,31.88,31.9,31.88,31.9,134300.0,19.4229,19.4351,19.4229,19.4351,134300.0
2011-01-26 14:40:00,31.9,31.95,31.88,31.93,173300.0,19.4351,19.4655,19.4229,19.4534,173300.0
2011-01-26 14:50:00,31.93,31.94,31.91,31.94,112800.0,19.4534,19.4594,19.4412,19.4594,112800.0
2011-01-26 15:00:00,31.94,31.97,31.93,31.97,119300.0,19.4594,19.4777,19.4534,19.4777,119300.0
2011-01-26 15:10:00,31.97,31.98,31.94,31.94,106400.0,19.4777,19.4838,19.4594,19.4594,106400.0
2011-01-26 15:20:00,31.94,31.96,31.93,31.94,87900.0,19.4594,19.4716,19.4534,19.4594,87900.0
2011-01-26 15:30:00,31.95,31.96,31.91,31.96,582700.0,19.4655,19.4716,19.4412,19.4716,582700.0
2011-01-26 15:40:00,31.96,31.99,31.95,31.98,456200.0,19.4716,19.4899,19.4655,19.4838,456200.0
2011-01-26 15:50:00,31.98,31.99,31.97,31.97,511300.0,19.4838,19.4899,19.4777,19.4777,511300.0
2011-01-27 09:30:00,31.87,31.97,31.87,31.91,64900.0,19.4168,19.4777,19.4168,19.4412,64900.0
2011-01-27 09:40:00,31.92,31.97,31.9,31.93,72800.0,19.4473,19.4777,19.4351,19.4534,72800.0
2011-01-27 09:50:00,31.93,31.99,31.91,31.97,43900.0,19.4534,19.4899,19.4412,19.4777,43900.0
2011-01-27 10:00:00,31.97,32.08,31.97,32.07,119300.0,19.4777,19.5447,19.4777,19.5387,119300.0
2011-01-27 10:10:00,32.08,32.08,32.06,32.08,80000.0,19.5447,19.5447,19.5326,19.5447,80000.0
2011-01-27 10:20:00,32.08,32.09,32.06,32.08,32200.0,19.5447,19.5508,19.5326,19.5447,32200.0
2011-01-27 10:30:00,32.09,32.1,32.04,32.06,121600.0,19.5508,19.5569,19.5204,19.5326,121600.0
2011-01-27 10:40:00,32.06,32.11,32.04,32.1,50200.0,19.5326,19.563,19.5204,19.5569,50200.0
2011-01-27 10:50:00,32.1,32.12,32.09,32.12,123700.0,19.5569,19.5691,19.5508,19.5691,123700.0
2011-01-27 11:00:00,32.11,32.13,32.1,32.13,31300.0,19.563,19.5752,19.5569,19.5752,31300.0
2011-01-27 11:10:00,32.13,32.15,32.12,32.15,60400.0,19.5752,19.5874,19.5691,19.5874,60400.0
2011-01-27 11:20:00,32.14,32.15,32.1,32.1,69800.0,19.5813,19.5874,19.5569,19.5569,69800.0
2011-01-27 11:30:00,32.1,32.13,32.09,32.13,52200.0,19.5569,19.5752,19.5508,19.5752,52200.0
2011-01-27 11:40:00,32.12,32.12,32.1,32.1,88100.0,19.5691,19.5691,19.5569,19.5569,88100.0
2011-01-27 11:50:00,32.11,32.12,32.1,32.12,25100.0,19.563,19.5691,19.5569,19.5691,25100.0
2011-01-27 12:00:00,32.12,32.12,32.09,32.1,80500.0,19.5691,19.5691,19.5508,19.5569,80500.0
2011-01-27 12:10:00,32.09,32.11,32.09,32.11,63400.0,19.5508,19.563,19.5508,19.563,63400.0
2011-01-27 12:20:00,32.1,32.11,32.08,32.09,50800.0,19.5569,19.563,19.5447,19.5508,50800.0
2011-01-27 12:30:00,32.09,32.1,32.07,32.08,109500.0,19.5508,19.5569,19.5387,19.5447,109500.0
2011-01-27 12:40:00,32.08,32.09,32.07,32.08,116900.0,19.5447,19.5508,19.5387,19.5447,116900.0
2011-01-27 12:50:00,32.07,32.08,32.04,32.05,122700.0,19.5387,19.5447,19.5204,19.5265,122700.0
2011-01-27 13:00:00,32.05,32.05,32.01,32.02,85300.0,19.5265,19.5265,19.5021,19.5082,85300.0
2011-01-27 13:10:00,32.02,32.07,32.01,32.06,50800.0,19.5082,19.5387,19.5021,19.5326,50800.0
2011-01-27 13:20:00,32.06,32.09,32.04,32.08,78300.0,19.5326,19.5508,19.5204,19.5447,78300.0
2011-01-27 13:30:00,32.09,32.09,32.07,32.08,78300.0,19.5508,19.5508,19.5387,19.5447,78300.0
2011-01-27 13:40:00,32.08,32.11,32.07,32.1,86700.0,19.5447,19.563,19.5387,19.5569,86700.0
2011-01-27 13:50:00,32.1,32.11,32.09,32.1,43300.0,19.5569,19.563,19.5508,19.5569,43300.0
2011-01-27 14:00:00,32.1,32.11,32.09,32.11,69400.0,19.5569,19.563,19.5508,19.563,69400.0
2011-01-27 14:10:00,32.11,32.12,32.1,32.1,81100.0,19.563,19.5691,19.5569,19.5569,81100.0
2011-01-27 14:20:00,32.1,32.12,32.09,32.09,120800.0,19.5569,19.5691,19.5508,19.5508,120800.0
2011-01-27 14:30:00,32.09,32.11,32.08,32.11,32300.0,19.5508,19.563,19.5447,19.563,32300.0
2011-01-27 14:40:00,32.1,32.14,32.1,32.13,58900.0,19.5569,19.5813,19.5569,19.5752,58900.0
2011-01-27 14:50:00,32.13,32.16,32.13,32.15,63200.0,19.5752,19.5935,19.5752,19.5874,63200.0
2011-01-27 15:00:00,32.15,32.15,32.1,32.11,110800.0,19.5874,19.5874,19.5569,19.563,110800.0
2011-01-27 15:10:00,32.11,32.12,32.11,32.12,61300.0,19.563,19.5691,19.563,19.5691,61300.0
2011-01-27 15:20:00,32.12,32.14,32.11,32.13,55500.0,19.5691,19.5813,19.563,19.5752,55500.0
2011-01-27 15:30:00,32.13,32.14,32.09,32.11,149800.0,19.5752,19.5813,19.5508,19.563,149800.0
2011-01-27 15:40:00,32.1,32.13,32.1,32.13,89800.0,19.5569,19.5752,19.5569,19.5752,89800.0
2011-01-27 15:50:00,32.12,32.13,32.07,32.07,523600.0,19.5691,19.5752,19.5387,19.5387,523600.0
2011-01-28 09:30:00,32.1,32.12,32.02,32.1,42400.0,19.5569,19.5691,19.5082,19.5569,42400.0
2011-01-28 09:40:00,32.09,32.15,32.08,32.15,128700.0,19.5508,19.5874,19.5447,19.5874,128700.0
2011-01-28 09:50:00,32.15,32.15,32.06,32.07,35500.0,19.5874,19.5874,19.5326,19.5387,35500.0
2011-01-28 10:00:00,32.07,32.08,32.02,32.04,135100.0,19.5387,19.5447,19.5082,19.5204,135100.0
2011-01-28 10:10:00,32.04,32.04,32.01,32.01,45000.0,19.5204,19.5204,19.5021,19.5021,45000.0
2011-01-28 10:20:00,32.0,32.01,31.96,31.99,122300.0,19.496,19.5021,19.4716,19.4899,122300.0
2011-01-28 10:30:00,31.98,31.98,31.94,31.95,142100.0,19.4838,19.4838,19.4594,19.4655,142100.0
2011-01-28 10:40:00,31.96,31.98,31.94,31.96,137400.0,19.4716,19.4838,19.4594,19.4716,137400.0
2011-01-28 10:50:00,31.97,31.98,31.9,31.91,108200.0,19.4777,19.4838,19.4351,19.4412,108200.0
2011-01-28 11:00:00,31.91,31.96,31.9,31.93,269400.0,19.4412,19.4716,19.4351,19.4534,269400.0
2011-01-28 11:10:00,31.94,31.95,31.9,31.91,133600.0,19.4594,19.4655,19.4351,19.4412,133600.0
2011-01-28 11:20:00,31.92,31.93,31.88,31.88,74700.0,19.4473,19.4534,19.4229,19.4229,74700.0
2011-01-28 11:30:00,31.88,31.88,31.85,31.88,71100.0,19.4229,19.4229,19.4046,19.4229,71100.0
2011-01-28 11:40:00,31.88,31.88,31.86,31.87,36200.0,19.4229,19.4229,19.4107,19.4168,36200.0
2011-01-28 11:50:00,31.86,31.86,31.82,31.83,118700.0,19.4107,19.4107,19.3863,19.3924,118700.0
2011-01-28 12:00:00,31.83,31.83,31.77,31.83,241700.0,19.3924,19.3924,19.3559,19.3924,241700.0
2011-01-28 12:10:00,31.84,31.84,31.8,31.8,72600.0,19.3985,19.3985,19.3742,19.3742,72600.0
2011-01-28 12:20:00,31.8,31.8,31.77,31.77,73200.0,19.3742,19.3742,19.3559,19.3559,73200.0
2011-01-28 12:30:00,31.76,31.78,31.75,31.76,102800.0,19.3498,19.362,19.3437,19.3498,102800.0
2011-01-28 12:40:00,31.76,31.77,31.72,31.74,82800.0,19.3498,19.3559,19.3254,19.3376,82800.0
2011-01-28 12:50:00,31.75,31.75,31.73,31.74,143200.0,19.3437,19.3437,19.3315,19.3376,143200.0
2011-01-28 13:00:00,31.74,31.75,31.69,31.69,43900.0,19.3376,19.3437,19.3071,19.3071,43900.0
2011-01-28 13:10:00,31.7,31.72,31.68,31.71,55900.0,19.3132,19.3254,19.301,19.3193,55900.0
2011-01-28 13:20:00,31.71,31.71,31.67,31.69,280100.0,19.3193,19.3193,19.295,19.3071,280100.0
2011-01-28 13:30:00,31.7,31.73,31.68,31.72,156100.0,19.3132,19.3315,19.301,19.3254,156100.0
2011-01-28 13:40:00,31.72,31.74,31.68,31.72,196200.0,19.3254,19.3376,19.301,19.3254,196200.0
2011-01-28 13:50:00,31.71,31.78,31.71,31.78,311300.0,19.3193,19.362,19.3193,19.362,311300.0
2011-01-28 14:00:00,31.77,31.77,31.74,31.74,52500.0,19.3559,19.3559,19.3376,19.3376,52500.0
2011-01-28 14:10:00,31.74,31.75,31.7,31.73,70700.0,19.3376,19.3437,19.3132,19.3315,70700.0
2011-01-28 14:20:00,31.73,31.75,31.73,31.73,33000.0,19.3315,19.3437,19.3315,19.3315,33000.0
2011-01-28 14:30:00,31.74,31.77,31.73,31.75,49400.0,19.3376,19.3559,19.3315,19.3437,49400.0
2011-01-28 14:40:00,31.75,31.76,31.73,31.75,125800.0,19.3437,19.3498,19.3315,19.3437,125800.0
2011-01-28 14:50:00,31.75,31.75,31.69,31.71,108300.0,19.3437,19.3437,19.3071,19.3193,108300.0
2011-01-28 15:00:00,31.71,31.76,31.7,31.75,76700.0,19.3193,19.3498,19.3132,19.3437,76700.0
2011-01-28 15:10:00,31.74,31.75,31.71,31.72,61500.0,19.3376,19.3437,19.3193,19.3254,61500.0
2011-01-28 15:20:00,31.72,31.72,31.66,31.67,333000.0,19.3254,19.3254,19.2889,19.295,333000.0
2011-01-28 15:30:00,31.67,31.7,31.66,31.68,211500.0,19.295,19.3132,19.2889,19.301,211500.0
2011-01-28 15:40:00,31.67,31.68,31.65,31.67,356600.0,19.295,19.301,19.2828,19.295,356600.0
2011-01-28 15:50:00,31.67,31.68,31.64,31.65,608300.0,19.295,19.301,19.2767,19.2828,608300.0
2011-01-31 09:30:00,31.84,31.92,31.65,31.71,260200.0,19.3985,19.4473,19.2828,19.3193,260200.0
2011-01-31 09:40:00,31.71,31.74,31.71,31.73,81400.0,19.3193,19.3376,19.3193,19.3315,81400.0
2011-01-31 09:50:00,31.73,31.82,31.73,31.78,142000.0,19.3315,19.3863,19.3315,19.362,142000.0
2011-01-31 10:00:00,31.77,31.79,31.76,31.76,86700.0,19.3559,19.3681,19.3498,19.3498,86700.0
2011-01-31 10:10:00,31.76,31.77,31.71,31.73,19100.0,19.3498,19.3559,19.3193,19.3315,19100.0
2011-01-31 10:20:00,31.74,31.77,31.73,31.76,118400.0,19.3376,19.3559,19.3315,19.3498,118400.0
2011-01-31 10:30:00,31.76,31.76,31.72,31.76,254900.0,19.3498,19.3498,19.3254,19.3498,254900.0
2011-01-31 10:40:00,31.77,31.78,31.73,31.73,146200.0,19.3559,19.362,19.3315,19.3315,146200.0
2011-01-31 10:50:00,31.74,31.75,31.73,31.74,80300.0,19.3376,19.3437,19.3315,19.3376,80300.0
2011-01-31 11:00:00,31.74,31.75,31.72,31.72,182700.0,19.3376,19.3437,19.3254,19.3254,182700.0
2011-01-31 11:10:00,31.72,31.73,31.68,31.69,95800.0,19.3254,19.3315,19.301,19.3071,95800.0
2011-01-31 11:20:00,31.69,31.7,31.68,31.69,33100.0,19.3071,19.3132,19.301,19.3071,33100.0
2011-01-31 11:30:00,31.69,31.7,31.67,31.68,37900.0,19.3071,19.3132,19.295,19.301,37900.0
2011-01-31 11:40:00,31.67,31.71,31.67,31.7,94100.0,19.295,19.3193,19.295,19.3132,94100.0
2011-01-31 11:50:00,31.7,31.71,31.69,31.7,15100.0,19.3132,19.3193,19.3071,19.3132,15100.0
2011-01-31 12:00:00,31.71,31.72,31.7,31.71,23800.0,19.3193,19.3254,19.3132,19.3193,23800.0
2011-01-31 12:10:00,31.72,31.73,31.72,31.73,59300.0,19.3254,19.3315,19.3254,19.3315,59300.0
2011-01-31 12:20:00,31.72,31.74,31.71,31.73,82300.0,19.3254,19.3376,19.3193,19.3315,82300.0
2011-01-31 12:30:00,31.73,31.74,31.72,31.72,21500.0,19.3315,19.3376,19.3254,19.3254,21500.0
2011-01-31 12:40:00,31.72,31.74,31.72,31.74,25000.0,19.3254,19.3376,19.3254,19.3376,25000.0
2011-01-31 12:50:00,31.74,31.74,31.73,31.74,12700.0,19.3376,19.3376,19.3315,19.3376,12700.0
2011-01-31 13:00:00,31.74,31.76,31.74,31.75,20700.0,19.3376,19.3498,19.3376,19.3437,20700.0
2011-01-31 13:10:00,31.75,31.75,31.74,31.74,10300.0,19.3437,19.3437,19.3376,19.3376,10300.0
2011-01-31 13:20:00,31.74,31.75,31.73,31.74,33500.0,19.3376,19.3437,19.3315,19.3376,33500.0
2011-01-31 13:30:00,31.74,31.74,31.73,31.73,29000.0,19.3376,19.3376,19.3315,19.3315,29000.0
2011-01-31 13:40:00,31.73,31.74,31.73,31.74,37000.0,19.3315,19.3376,19.3315,19.3376,37000.0
2011-01-31 13:50:00,31.74,31.76,31.74,31.75,18100.0,19.3376,19.3498,19.3376,19.3437,18100.0
2011-01-31 14:00:00,31.76,31.77,31.75,31.75,21600.0,19.3498,19.3559,19.3437,19.3437,21600.0
2011-01-31 14:10:00,31.75,31.75,31.73,31.73,15500.0,19.3437,19.3437,19.3315,19.3315,15500.0
2011-01-31 14:20:00,31.73,31.75,31.73,31.74,10600.0,19.3315,19.3437,19.3315,19.3376,10600.0
2011-01-31 14:30:00,31.74,31.74,31.71,31.71,160400.0,19.3376,19.3376,19.3193,19.3193,160400.0
2011-01-31 14:40:00,31.71,31.73,31.7,31.72,81600.0,19.3193,19.3315,19.3132,19.3254,81600.0
2011-01-31 14:50:00,31.71,31.73,31.71,31.73,52400.0,19.3193,19.3315,19.3193,19.3315,52400.0
2011-01-31 15:00:00,31.72,31.76,31.71,31.73,247400.0,19.3254,19.3498,19.3193,19.3315,247400.0
2011-01-31 15:10:00,31.73,31.74,31.72,31.73,20200.0,19.3315,19.3376,19.3254,19.3315,20200.0
2011-01-31 15:20:00,31.73,31.73,31.7,31.71,52600.0,19.3315,19.3315,19.3132,19.3193,52600.0
2011-01-31 15:30:00,31.7,31.72,31.69,31.71,52900.0,19.3132,19.3254,19.3071,19.3193,52900.0
2011-01-31 15:40:00,31.71,31.72,31.68,31.68,354500.0,19.3193,19.3254,19.301,19.301,354500.0
2011-01-31 15:50:00,31.69,31.7,31.68,31.7,626400.0,19.3071,19.3132,19.301,19.3132,626400.0
2011-02-01 09:30:00,31.86,31.9,31.79,31.83,251300.0,19.4107,19.4351,19.3681,19.3924,251300.0
2011-02-01 09:40:00,31.82,31.86,31.81,31.83,171000.0,19.3863,19.4107,19.3802,19.3924,171000.0
2011-02-01 09:50:00,31.83,31.87,31.81,31.85,115200.0,19.3924,19.4168,19.3802,19.4046,115200.0
2011-02-01 10:00:00,31.85,31.87,31.77,31.78,167100.0,19.4046,19.4168,19.3559,19.362,167100.0
2011-02-01 10:10:00,31.78,31.83,31.76,31.83,91400.0,19.362,19.3924,19.3498,19.3924,91400.0
2011-02-01 10:20:00,31.83,31.86,31.83,31.85,104300.0,19.3924,19.4107,19.3924,19.4046,104300.0
2011-02-01 10:30:00,31.85,31.86,31.82,31.85,20700.0,19.4046,19.4107,19.3863,19.4046,20700.0
2011-02-01 10:40:00,31.84,31.86,31.82,31.83,77600.0,19.3985,19.4107,19.3863,19.3924,77600.0
2011-02-01 10:50:00,31.82,31.84,31.8,31.8,119600.0,19.3863,19.3985,19.3742,19.3742,119600.0
2011-02-01 11:00:00,31.8,31.8,31.77,31.78,61900.0,19.3742,19.3742,19.3559,19.362,61900.0
2011-02-01 11:10:00,31.78,31.79,31.77,31.78,94100.0,19.362,19.3681,19.3559,19.362,94100.0
2011-02-01 11:20:00,31.77,31.79,31.76,31.78,30600.0,19.3559,19.3681,19.3498,19.362,30600.0
2011-02-01 11:30:00,31.79,31.8,31.77,31.8,186500.0,19.3681,19.3742,19.3559,19.3742,186500.0
2011-02-01 11:40:00,31.8,31.81,31.78,31.79,45300.0,19.3742,19.3802,19.362,19.3681,45300.0
2011-02-01 11:50:00,31.8,31.82,31.79,31.81,59600.0,19.3742,19.3863,19.3681,19.3802,59600.0
2011-02-01 12:00:00,31.81,31.82,31.79,31.82,14500.0,19.3802,19.3863,19.3681,19.3863,14500.0
2011-02-01 12:10:00,31.82,31.84,31.81,31.83,24000.0,19.3863,19.3985,19.3802,19.3924,24000.0
2011-02-01 12:20:00,31.84,31.86,31.84,31.84,165700.0,19.3985,19.4107,19.3985,19.3985,165700.0
2011-02-01 12:30:00,31.85,31.85,31.83,31.84,20500.0,19.4046,19.4046,19.3924,19.3985,20500.0
2011-02-01 12:40:00,31.84,31.87,31.84,31.87,25800.0,19.3985,19.4168,19.3985,19.4168,25800.0
2011-02-01 12:50:00,31.88,31.92,31.87,31.92,44500.0,19.4229,19.4473,19.4168,19.4473,44500.0
2011-02-01 13:00:00,31.92,31.93,31.91,31.93,41500.0,19.4473,19.4534,19.4412,19.4534,41500.0
2011-02-01 13:10:00,31.92,31.94,31.92,31.94,40400.0,19.4473,19.4594,19.4473,19.4594,40400.0
2011-02-01 13:20:00,31.94,31.96,31.93,31.96,64400.0,19.4594,19.4716,19.4534,19.4716,64400.0
2011-02-01 13:30:00,31.96,31.96,31.94,31.95,32400.0,19.4716,19.4716,19.4594,19.4655,32400.0
2011-02-01 13:40:00,31.95,31.96,31.93,31.93,314900.0,19.4655,19.4716,19.4534,19.4534,314900.0
2011-02-01 13:50:00,31.93,31.94,31.91,31.91,460300.0,19.4534,19.4594,19.4412,19.4412,460300.0
2011-02-01 14:00:00,31.91,31.93,31.9,31.93,158800.0,19.4412,19.4534,19.4351,19.4534,158800.0
2011-02-01 14:10:00,31.93,31.94,31.92,31.94,177600.0,19.4534,19.4594,19.4473,19.4594,177600.0
2011-02-01 14:20:00,31.93,31.94,31.91,31.93,260000.0,19.4534,19.4594,19.4412,19.4534,260000.0
2011-02-01 14:30:00,31.93,31.95,31.92,31.95,100100.0,19.4534,19.4655,19.4473,19.4655,100100.0
2011-02-01 14:40:00,31.95,31.98,31.95,31.98,219500.0,19.4655,19.4838,19.4655,19.4838,219500.0
2011-02-01 14:50:00,31.98,31.99,31.96,31.99,175800.0,19.4838,19.4899,19.4716,19.4899,175800.0
2011-02-01 15:00:00,31.99,32.01,31.99,32.01,110500.0,19.4899,19.5021,19.4899,19.5021,110500.0
2011-02-01 15:10:00,32.0,32.02,32.0,32.01,79900.0,19.496,19.5082,19.496,19.5021,79900.0
2011-02-01 15:20:00,32.01,32.03,32.01,32.02,51500.0,19.5021,19.5143,19.5021,19.5082,51500.0
2011-02-01 15:30:00,32.02,32.04,32.02,32.03,83800.0,19.5082,19.5204,19.5082,19.5143,83800.0
2011-02-01 15:40:00,32.03,32.05,32.03,32.04,136200.0,19.5143,19.5265,19.5143,19.5204,136200.0
2011-02-01 15:50:00,32.05,32.05,32.02,32.03,731600.0,19.5265,19.5265,19.5082,19.5143,731600.0
2011-02-02 09:30:00,31.95,32.01,31.89,31.98,137700.0,19.4655,19.5021,19.429,19.4838,137700.0
2011-02-02 09:40:00,31.98,32.01,31.97,32.0,187100.0,19.4838,19.5021,19.4777,19.496,187100.0
2011-02-02 09:50:00,32.0,32.0,31.98,31.98,59900.0,19.496,19.496,19.4838,19.4838,59900.0
2011-02-02 10:00:00,31.98,31.99,31.91,31.93,93000.0,19.4838,19.4899,19.4412,19.4534,93000.0
2011-02-02 10:10:00,31.93,31.95,31.92,31.95,71500.0,19.4534,19.4655,19.4473,19.4655,71500.0
2011-02-02 10:20:00,31.94,31.98,31.92,31.95,76100.0,19.4594,19.4838,19.4473,19.4655,76100.0
2011-02-02 10:30:00,31.96,32.0,31.93,31.94,203900.0,19.4716,19.496,19.4534,19.4594,203900.0
2011-02-02 10:40:00,31.94,31.95,31.93,31.93,144600.0,19.4594,19.4655,19.4534,19.4534,144600.0
2011-02-02 10:50:00,31.93,31.95,31.93,31.94,20600.0,19.4534,19.4655,19.4534,19.4594,20600.0
2011-02-02 11:00:00,31.94,31.94,31.91,31.92,25500.0,19.4594,19.4594,19.4412,19.4473,25500.0
2011-02-02 11:10:00,31.91,31.95,31.91,31.94,40300.0,19.4412,19.4655,19.4412,19.4594,40300.0
2011-02-02 11:20:00,31.94,31.97,31.93,31.95,39300.0,19.4594,19.4777,19.4534,19.4655,39300.0
2011-02-02 11:30:00,31.95,31.95,31.93,31.93,37300.0,19.4655,19.4655,19.4534,19.4534,37300.0
2011-02-02 11:40:00,31.94,31.95,31.93,31.95,17800.0,19.4594,19.4655,19.4534,19.4655,17800.0
2011-02-02 11:50:00,31.94,31.95,31.91,31.92,41500.0,19.4594,19.4655,19.4412,19.4473,41500.0
2011-02-02 12:00:00,31.92,31.93,31.9,31.92,33500.0,19.4473,19.4534,19.4351,19.4473,33500.0
2011-02-02 12:10:00,31.91,31.92,31.89,31.9,14100.0,19.4412,19.4473,19.429,19.4351,14100.0
2011-02-02 12:20:00,31.91,31.91,31.88,31.89,20500.0,19.4412,19.4412,19.4229,19.429,20500.0
2011-02-02 12:30:00,31.9,31.92,31.9,31.92,12500.0,19.4351,19.4473,19.4351,19.4473,12500.0
2011-02-02 12:40:00,31.91,31.92,31.9,31.92,10100.0,19.4412,19.4473,19.4351,19.4473,10100.0
2011-02-02 12:50:00,31.91,31.92,31.9,31.9,12600.0,19.4412,19.4473,19.4351,19.4351,12600.0
2011-02-02 13:00:00,31.91,31.94,31.91,31.93,40200.0,19.4412,19.4594,19.4412,19.4534,40200.0
2011-02-02 13:10:00,31.93,31.94,31.93,31.94,14600.0,19.4534,19.4594,19.4534,19.4594,14600.0
2011-02-02 13:20:00,31.94,31.98,31.94,31.98,162900.0,19.4594,19.4838,19.4594,19.4838,162900.0
2011-02-02 13:30:00,31.98,32.0,31.98,31.98,112800.0,19.4838,19.496,19.4838,19.4838,112800.0
2011-02-02 13:40:00,31.98,31.98,31.94,31.96,191200.0,19.4838,19.4838,19.4594,19.4716,191200.0
2011-02-02 13:50:00,31.95,31.96,31.94,31.95,94100.0,19.4655,19.4716,19.4594,19.4655,94100.0
2011-02-02 14:00:00,31.95,31.95,31.93,31.93,11200.0,19.4655,19.4655,19.4534,19.4534,11200.0
2011-02-02 14:10:00,31.93,31.94,31.92,31.92,19000.0,19.4534,19.4594,19.4473,19.4473,19000.0
2011-02-02 14:20:00,31.93,31.93,31.92,31.93,18100.0,19.4534,19.4534,19.4473,19.4534,18100.0
2011-02-02 14:30:00,31.93,31.93,31.91,31.92,27300.0,19.4534,19.4534,19.4412,19.4473,27300.0
2011-02-02 14:40:00,31.91,31.92,31.9,31.9,15700.0,19.4412,19.4473,19.4351,19.4351,15700.0
2011-02-02 14:50:00,31.9,31.91,31.89,31.9,23000.0,19.4351,19.4412,19.429,19.4351,23000.0
2011-02-02 15:00:00,31.89,31.91,31.88,31.89,294600.0,19.429,19.4412,19.4229,19.429,294600.0
2011-02-02 15:10:00,31.88,31.9,31.88,31.9,53900.0,19.4229,19.4351,19.4229,19.4351,53900.0
2011-02-02 15:20:00,31.9,31.9,31.89,31.9,40000.0,19.4351,19.4351,19.429,19.4351,40000.0
2011-02-02 15:30:00,31.9,31.9,31.85,31.85,199900.0,19.4351,19.4351,19.4046,19.4046,199900.0
2011-02-02 15:40:00,31.85,31.86,31.84,31.86,83300.0,19.4046,19.4107,19.3985,19.4107,83300.0
2011-02-02 15:50:00,31.86,31.87,31.84,31.86,317400.0,19.4107,19.4168,19.3985,19.4107,317400.0
2011-02-03 09:30:00,31.84,31.87,31.8,31.87,71900.0,19.3985,19.4168,19.3742,19.4168,71900.0
2011-02-03 09:40:00,31.87,31.88,31.79,31.81,143000.0,19.4168,19.4229,19.3681,19.3802,143000.0
2011-02-03 09:50:00,31.8,31.84,31.76,31.84,270000.0,19.3742,19.3985,19.3498,19.3985,270000.0
2011-02-03 10:00:00,31.83,31.86,31.75,31.79,374500.0,19.3924,19.4107,19.3437,19.3681,374500.0
2011-02-03 10:10:00,31.79,31.84,31.76,31.82,522900.0,19.3681,19.3985,19.3498,19.3863,522900.0
2011-02-03 10:20:00,31.82,31.82,31.75,31.77,146000.0,19.3863,19.3863,19.3437,19.3559,146000.0
2011-02-03 10:30:00,31.78,31.78,31.71,31.72,107300.0,19.362,19.362,19.3193,19.3254,107300.0
2011-02-03 10:40:00,31.71,31.75,31.71,31.74,95200.0,19.3193,19.3437,19.3193,19.3376,95200.0
2011-02-03 10:50:00,31.74,31.76,31.72,31.76,16400.0,19.3376,19.3498,19.3254,19.3498,16400.0
2011-02-03 11:00:00,31.75,31.81,31.75,31.8,76900.0,19.3437,19.3802,19.3437,19.3742,76900.0
2011-02-03 11:10:00,31.81,31.81,31.8,31.81,34100.0,19.3802,19.3802,19.3742,19.3802,34100.0
2011-02-03 11:20:00,31.8,31.86,31.8,31.85,81500.0,19.3742,19.4107,19.3742,19.4046,81500.0
2011-02-03 11:30:00,31.85,31.91,31.84,31.91,100900.0,19.4046,19.4412,19.3985,19.4412,100900.0
2011-02-03 11:40:00,31.91,31.93,31.89,31.9,294100.0,19.4412,19.4534,19.429,19.4351,294100.0
2011-02-03 11:50:00,31.9,31.96,31.9,31.96,33300.0,19.4351,19.4716,19.4351,19.4716,33300.0
2011-02-03 12:00:00,31.95,31.95,31.87,31.88,135000.0,19.4655,19.4655,19.4168,19.4229,135000.0
2011-02-03 12:10:00,31.87,31.9,31.87,31.89,76300.0,19.4168,19.4351,19.4168,19.429,76300.0
2011-02-03 12:20:00,31.89,31.91,31.89,31.91,46600.0,19.429,19.4412,19.429,19.4412,46600.0
2011-02-03 12:30:00,31.9,31.9,31.88,31.88,9600.0,19.4351,19.4351,19.4229,19.4229,9600.0
2011-02-03 12:40:00,31.88,31.92,31.88,31.91,37800.0,19.4229,19.4473,19.4229,19.4412,37800.0
2011-02-03 12:50:00,31.9,31.96,31.9,31.96,69800.0,19.4351,19.4716,19.4351,19.4716,69800.0
2011-02-03 13:00:00,31.96,31.96,31.94,31.95,133100.0,19.4716,19.4716,19.4594,19.4655,133100.0
2011-02-03 13:10:00,31.96,31.98,31.96,31.97,30200.0,19.4716,19.4838,19.4716,19.4777,30200.0
2011-02-03 13:20:00,31.97,31.98,31.96,31.98,14700.0,19.4777,19.4838,19.4716,19.4838,14700.0
2011-02-03 13:30:00,31.98,31.98,31.92,31.92,384800.0,19.4838,19.4838,19.4473,19.4473,384800.0
2011-02-03 13:40:00,31.93,31.94,31.9,31.91,157400.0,19.4534,19.4594,19.4351,19.4412,157400.0
2011-02-03 13:50:00,31.92,31.92,31.89,31.91,110100.0,19.4473,19.4473,19.429,19.4412,110100.0
2011-02-03 14:00:00,31.91,31.91,31.86,31.86,91500.0,19.4412,19.4412,19.4107,19.4107,91500.0
2011-02-03 14:10:00,31.86,31.9,31.86,31.9,59600.0,19.4107,19.4351,19.4107,19.4351,59600.0
2011-02-03 14:20:00,31.9,31.9,31.85,31.86,420400.0,19.4351,19.4351,19.4046,19.4107,420400.0
2011-02-03 14:30:00,31.86,31.88,31.84,31.88,307200.0,19.4107,19.4229,19.3985,19.4229,307200.0
2011-02-03 14:40:00,31.88,31.89,31.87,31.89,102300.0,19.4229,19.429,19.4168,19.429,102300.0
2011-02-03 14:50:00,31.89,31.93,31.88,31.93,102500.0,19.429,19.4534,19.4229,19.4534,102500.0
2011-02-03 15:00:00,31.93,31.98,31.92,31.98,178000.0,19.4534,19.4838,19.4473,19.4838,178000.0
2011-02-03 15:10:00,31.97,32.0,31.97,31.99,125600.0,19.4777,19.496,19.4777,19.4899,125600.0
2011-02-03 15:20:00,31.98,32.01,31.98,32.01,191000.0,19.4838,19.5021,19.4838,19.5021,191000.0
2011-02-03 15:30:00,32.01,32.02,32.0,32.0,429600.0,19.5021,19.5082,19.496,19.496,429600.0
2011-02-03 15:40:00,32.01,32.01,31.97,32.01,447200.0,19.5021,19.5021,19.4777,19.5021,447200.0
2011-02-03 15:50:00,32.01,32.04,31.99,32.0,1269900.0,19.5021,19.5204,19.4899,19.496,1269900.0
2011-02-04 09:30:00,31.97,32.02,31.88,31.88,89900.0,19.4777,19.5082,19.4229,19.4229,89900.0
2011-02-04 09:40:00,31.87,31.89,31.75,31.77,362000.0,19.4168,19.429,19.3437,19.3559,362000.0
2011-02-04 09:50:00,31.76,31.78,31.75,31.76,148500.0,19.3498,19.362,19.3437,19.3498,148500.0
2011-02-04 10:00:00,31.75,31.78,31.75,31.75,168800.0,19.3437,19.362,19.3437,19.3437,168800.0
2011-02-04 10:10:00,31.74,31.75,31.66,31.67,79000.0,19.3376,19.3437,19.2889,19.295,79000.0
2011-02-04 10:20:00,31.66,31.74,31.65,31.74,232200.0,19.2889,19.3376,19.2828,19.3376,232200.0
2011-02-04 10:30:00,31.74,31.75,31.7,31.71,157500.0,19.3376,19.3437,19.3132,19.3193,157500.0
2011-02-04 10:40:00,31.71,31.71,31.66,31.68,77600.0,19.3193,19.3193,19.2889,19.301,77600.0
2011-02-04 10:50:00,31.69,31.69,31.63,31.65,64800.0,19.3071,19.3071,19.2706,19.2828,64800.0
2011-02-04 11:00:00,31.64,31.67,31.6,31.66,335500.0,19.2767,19.295,19.2523,19.2889,335500.0
2011-02-04 11:10:00,31.66,31.7,31.66,31.69,53400.0,19.2889,19.3132,19.2889,19.3071,53400.0
2011-02-04 11:20:00,31.69,31.73,31.69,31.72,81300.0,19.3071,19.3315,19.3071,19.3254,81300.0
2011-02-04 11:30:00,31.72,31.77,31.71,31.76,55400.0,19.3254,19.3559,19.3193,19.3498,55400.0
2011-02-04 11:40:00,31.76,31.78,31.75,31.76,22200.0,19.3498,19.362,19.3437,19.3498,22200.0
2011-02-04 11:50:00,31.75,31.76,31.73,31.74,30200.0,19.3437,19.3498,19.3315,19.3376,30200.0
2011-02-04 12:00:00,31.75,31.75,31.73,31.73,10800.0,19.3437,19.3437,19.3315,19.3315,10800.0
2011-02-04 12:10:00,31.73,31.73,31.71,31.71,22200.0,19.3315,19.3315,19.3193,19.3193,22200.0
2011-02-04 12:20:00,31.72,31.73,31.72,31.73,14100.0,19.3254,19.3315,19.3254,19.3315,14100.0
2011-02-04 12:30:00,31.73,31.73,31.72,31.73,21900.0,19.3315,19.3315,19.3254,19.3315,21900.0
2011-02-04 12:40:00,31.73,31.73,31.72,31.73,14000.0,19.3315,19.3315,19.3254,19.3315,14000.0
2011-02-04 12:50:00,31.73,31.74,31.72,31.72,25900.0,19.3315,19.3376,19.3254,19.3254,25900.0
2011-02-04 13:00:00,31.73,31.74,31.73,31.74,18000.0,19.3315,19.3376,19.3315,19.3376,18000.0
2011-02-04 13:10:00,31.74,31.76,31.73,31.76,105700.0,19.3376,19.3498,19.3315,19.3498,105700.0
2011-02-04 13:20:00,31.76,31.77,31.75,31.76,16900.0,19.3498,19.3559,19.3437,19.3498,16900.0
2011-02-04 13:30:00,31.75,31.76,31.75,31.76,43500.0,19.3437,19.3498,19.3437,19.3498,43500.0
2011-02-04 13:40:00,31.75,31.77,31.75,31.77,34500.0,19.3437,19.3559,19.3437,19.3559,34500.0
2011-02-04 13:50:00,31.77,31.78,31.76,31.77,44400.0,19.3559,19.362,19.3498,19.3559,44400.0
2011-02-04 14:00:00,31.77,31.78,31.76,31.76,40100.0,19.3559,19.362,19.3498,19.3498,40100.0
2011-02-04 14:10:00,31.76,31.77,31.75,31.76,78200.0,19.3498,19.3559,19.3437,19.3498,78200.0
2011-02-04 14:20:00,31.76,31.76,31.75,31.75,66600.0,19.3498,19.3498,19.3437,19.3437,66600.0
2011-02-04 14:30:00,31.75,31.76,31.74,31.74,109600.0,19.3437,19.3498,19.3376,19.3376,109600.0
2011-02-04 14:40:00,31.74,31.75,31.71,31.72,85100.0,19.3376,19.3437,19.3193,19.3254,85100.0
2011-02-04 14:50:00,31.72,31.75,31.71,31.75,252700.0,19.3254,19.3437,19.3193,19.3437,252700.0
2011-02-04 15:00:00,31.75,31.76,31.73,31.74,43700.0,19.3437,19.3498,19.3315,19.3376,43700.0
2011-02-04 15:10:00,31.74,31.74,31.72,31.74,125200.0,19.3376,19.3376,19.3254,19.3376,125200.0
2011-02-04 15:20:00,31.74,31.76,31.73,31.75,75700.0,19.3376,19.3498,19.3315,19.3437,75700.0
2011-02-04 15:30:00,31.75,31.76,31.74,31.74,212200.0,19.3437,19.3498,19.3376,19.3376,212200.0
2011-02-04 15:40:00,31.75,31.82,31.74,31.82,352300.0,19.3437,19.3863,19.3376,19.3863,352300.0
2011-02-04 15:50:00,31.82,31.82,31.78,31.81,498500.0,19.3863,19.3863,19.362,19.3802,498500.0
2011-02-07 09:30:00,31.79,31.87,31.77,31.85,73600.0,19.3681,19.4168,19.3559,19.4046,73600.0
2011-02-07 09:40:00,31.86,31.89,31.84,31.85,96300.0,19.4107,19.429,19.3985,19.4046,96300.0
2011-02-07 09:50:00,31.84,31.86,31.83,31.85,74300.0,19.3985,19.4107,19.3924,19.4046,74300.0
2011-02-07 10:00:00,31.86,31.9,31.85,31.88,141900.0,19.4107,19.4351,19.4046,19.4229,141900.0
2011-02-07 10:10:00,31.88,31.91,31.88,31.91,51100.0,19.4229,19.4412,19.4229,19.4412,51100.0
2011-02-07 10:20:00,31.9,31.92,31.87,31.87,33200.0,19.4351,19.4473,19.4168,19.4168,33200.0
2011-02-07 10:30:00,31.86,31.91,31.86,31.91,34700.0,19.4107,19.4412,19.4107,19.4412,34700.0
2011-02-07 10:40:00,31.9,31.91,31.88,31.9,54600.0,19.4351,19.4412,19.4229,19.4351,54600.0
2011-02-07 10:50:00,31.9,31.93,31.9,31.92,79500.0,19.4351,19.4534,19.4351,19.4473,79500.0
2011-02-07 11:00:00,31.92,31.97,31.92,31.97,131400.0,19.4473,19.4777,19.4473,19.4777,131400.0
2011-02-07 11:10:00,31.97,31.97,31.89,31.9,111700.0,19.4777,19.4777,19.429,19.4351,111700.0
2011-02-07 11:20:00,31.89,31.92,31.89,31.92,47300.0,19.429,19.4473,19.429,19.4473,47300.0
2011-02-07 11:30:00,31.92,31.93,31.9,31.9,211500.0,19.4473,19.4534,19.4351,19.4351,211500.0
2011-02-07 11:40:00,31.91,31.92,31.9,31.92,81100.0,19.4412,19.4473,19.4351,19.4473,81100.0
2011-02-07 11:50:00,31.91,31.92,31.9,31.91,11700.0,19.4412,19.4473,19.4351,19.4412,11700.0
2011-02-07 12:00:00,31.9,31.92,31.9,31.91,20300.0,19.4351,19.4473,19.4351,19.4412,20300.0
2011-02-07 12:10:00,31.91,31.93,31.91,31.93,14800.0,19.4412,19.4534,19.4412,19.4534,14800.0
2011-02-07 12:20:00,31.93,31.93,31.91,31.92,29600.0,19.4534,19.4534,19.4412,19.4473,29600.0
2011-02-07 12:30:00,31.92,31.94,31.91,31.93,33600.0,19.4473,19.4594,19.4412,19.4534,33600.0
2011-02-07 12:40:00,31.93,31.95,31.93,31.94,72800.0,19.4534,19.4655,19.4534,19.4594,72800.0
2011-02-07 12:50:00,31.93,31.94,31.92,31.93,14900.0,19.4534,19.4594,19.4473,19.4534,14900.0
2011-02-07 13:00:00,31.93,31.94,31.92,31.93,12100.0,19.4534,19.4594,19.4473,19.4534,12100.0
2011-02-07 13:10:00,31.94,31.94,31.93,31.94,10400.0,19.4594,19.4594,19.4534,19.4594,10400.0
2011-02-07 13:20:00,31.94,31.95,31.93,31.95,42700.0,19.4594,19.4655,19.4534,19.4655,42700.0
2011-02-07 13:30:00,31.95,31.96,31.93,31.93,33200.0,19.4655,19.4716,19.4534,19.4534,33200.0
2011-02-07 13:40:00,31.94,31.96,31.93,31.94,29600.0,19.4594,19.4716,19.4534,19.4594,29600.0
2011-02-07 13:50:00,31.94,31.97,31.94,31.97,59000.0,19.4594,19.4777,19.4594,19.4777,59000.0
2011-02-07 14:00:00,31.96,31.97,31.96,31.97,13100.0,19.4716,19.4777,19.4716,19.4777,13100.0
2011-02-07 14:10:00,31.96,31.97,31.95,31.96,71400.0,19.4716,19.4777,19.4655,19.4716,71400.0
2011-02-07 14:20:00,31.96,31.96,31.95,31.96,20800.0,19.4716,19.4716,19.4655,19.4716,20800.0
2011-02-07 14:30:00,31.95,31.97,31.95,31.97,85000.0,19.4655,19.4777,19.4655,19.4777,85000.0
2011-02-07 14:40:00,31.96,31.99,31.96,31.99,96900.0,19.4716,19.4899,19.4716,19.4899,96900.0
2011-02-07 14:50:00,31.99,31.99,31.96,31.98,174600.0,19.4899,19.4899,19.4716,19.4838,174600.0
2011-02-07 15:00:00,31.98,32.0,31.97,31.98,72500.0,19.4838,19.496,19.4777,19.4838,72500.0
2011-02-07 15:10:00,31.99,31.99,31.96,31.96,47900.0,19.4899,19.4899,19.4716,19.4716,47900.0
2011-02-07 15:20:00,31.96,31.98,31.96,31.97,107000.0,19.4716,19.4838,19.4716,19.4777,107000.0
2011-02-07 15:30:00,31.98,31.98,31.96,31.97,78800.0,19.4838,19.4838,19.4716,19.4777,78800.0
2011-02-07 15:40:00,31.97,32.02,31.96,32.02,475700.0,19.4777,19.5082,19.4716,19.5082,475700.0
2011-02-07 15:50:00,32.02,32.03,31.99,32.01,710900.0,19.5082,19.5143,19.4899,19.5021,710900.0
2011-02-08 09:30:00,32.04,32.04,31.91,31.92,213400.0,19.5204,19.5204,19.4412,19.4473,213400.0
2011-02-08 09:40:00,31.92,31.97,31.92,31.95,111400.0,19.4473,19.4777,19.4473,19.4655,111400.0
2011-02-08 09:50:00,31.96,31.98,31.95,31.97,56800.0,19.4716,19.4838,19.4655,19.4777,56800.0
2011-02-08 10:00:00,31.98,31.99,31.97,31.97,52600.0,19.4838,19.4899,19.4777,19.4777,52600.0
2011-02-08 10:10:00,31.97,31.98,31.96,31.98,86900.0,19.4777,19.4838,19.4716,19.4838,86900.0
2011-02-08 10:20:00,31.98,32.01,31.98,32.0,19800.0,19.4838,19.5021,19.4838,19.496,19800.0
2011-02-08 10:30:00,31.99,32.01,31.99,31.99,40800.0,19.4899,19.5021,19.4899,19.4899,40800.0
2011-02-08 10:40:00,31.99,32.0,31.98,32.0,123100.0,19.4899,19.496,19.4838,19.496,123100.0
2011-02-08 10:50:00,32.0,32.0,31.97,31.99,68700.0,19.496,19.496,19.4777,19.4899,68700.0
2011-02-08 11:00:00,31.99,32.0,31.97,31.98,62300.0,19.4899,19.496,19.4777,19.4838,62300.0
2011-02-08 11:10:00,31.98,32.0,31.98,31.99,37300.0,19.4838,19.496,19.4838,19.4899,37300.0
2011-02-08 11:20:00,31.99,32.0,31.97,31.98,103100.0,19.4899,19.496,19.4777,19.4838,103100.0
2011-02-08 11:30:00,31.98,32.03,31.97,32.02,202700.0,19.4838,19.5143,19.4777,19.5082,202700.0
2011-02-08 11:40:00,32.03,32.05,32.02,32.04,117000.0,19.5143,19.5265,19.5082,19.5204,117000.0
2011-02-08 11:50:00,32.03,32.04,32.02,32.03,110700.0,19.5143,19.5204,19.5082,19.5143,110700.0
2011-02-08 12:00:00,32.02,32.03,32.01,32.02,246900.0,19.5082,19.5143,19.5021,19.5082,246900.0
2011-02-08 12:10:00,32.02,32.03,32.01,32.02,133200.0,19.5082,19.5143,19.5021,19.5082,133200.0
2011-02-08 12:20:00,32.03,32.03,32.02,32.03,26700.0,19.5143,19.5143,19.5082,19.5143,26700.0
2011-02-08 12:30:00,32.03,32.04,32.01,32.02,163100.0,19.5143,19.5204,19.5021,19.5082,163100.0
2011-02-08 12:40:00,32.02,32.03,32.0,32.01,70600.0,19.5082,19.5143,19.496,19.5021,70600.0
2011-02-08 12:50:00,32.01,32.02,32.0,32.01,43400.0,19.5021,19.5082,19.496,19.5021,43400.0
2011-02-08 13:00:00,32.0,32.01,31.99,32.0,14900.0,19.496,19.5021,19.4899,19.496,14900.0
2011-02-08 13:10:00,31.99,32.0,31.97,31.97,47400.0,19.4899,19.496,19.4777,19.4777,47400.0
2011-02-08 13:20:00,31.98,31.98,31.96,31.97,40200.0,19.4838,19.4838,19.4716,19.4777,40200.0
2011-02-08 13:30:00,31.97,31.97,31.95,31.96,7900.0,19.4777,19.4777,19.4655,19.4716,7900.0
2011-02-08 13:40:00,31.96,31.97,31.96,31.97,16600.0,19.4716,19.4777,19.4716,19.4777,16600.0
2011-02-08 13:50:00,31.97,31.98,31.96,31.97,7100.0,19.4777,19.4838,19.4716,19.4777,7100.0
2011-02-08 14:00:00,31.98,31.99,31.97,31.98,7900.0,19.4838,19.4899,19.4777,19.4838,7900.0
2011-02-08 14:10:00,31.99,31.99,31.97,31.97,9100.0,19.4899,19.4899,19.4777,19.4777,9100.0
2011-02-08 14:20:00,31.98,31.99,31.97,31.98,10600.0,19.4838,19.4899,19.4777,19.4838,10600.0
2011-02-08 14:30:00,31.98,32.01,31.98,32.0,24200.0,19.4838,19.5021,19.4838,19.496,24200.0
2011-02-08 14:40:00,32.0,32.01,32.0,32.0,18800.0,19.496,19.5021,19.496,19.496,18800.0
2011-02-08 14:50:00,32.0,32.0,31.97,31.98,48600.0,19.496,19.496,19.4777,19.4838,48600.0
2011-02-08 15:00:00,31.98,32.0,31.97,32.0,37100.0,19.4838,19.496,19.4777,19.496,37100.0
2011-02-08 15:10:00,32.0,32.0,31.99,31.99,121400.0,19.496,19.496,19.4899,19.4899,121400.0
2011-02-08 15:20:00,31.99,32.0,31.98,31.99,36700.0,19.4899,19.496,19.4838,19.4899,36700.0
2011-02-08 15:30:00,31.98,32.0,31.98,31.99,58700.0,19.4838,19.496,19.4838,19.4899,58700.0
2011-02-08 15:40:00,31.99,32.03,31.99,32.01,440700.0,19.4899,19.5143,19.4899,19.5021,440700.0
2011-02-08 15:50:00,32.02,32.02,32.0,32.0,492400.0,19.5082,19.5082,19.496,19.496,492400.0
2011-02-09 09:30:00,31.96,31.96,31.84,31.87,81200.0,19.4716,19.4716,19.3985,19.4168,81200.0
2011-02-09 09:40:00,31.87,31.87,31.83,31.84,32500.0,19.4168,19.4168,19.3924,19.3985,32500.0
2011-02-09 09:50:00,31.84,31.87,31.83,31.87,138100.0,19.3985,19.4168,19.3924,19.4168,138100.0
2011-02-09 10:00:00,31.87,31.91,31.86,31.91,80600.0,19.4168,19.4412,19.4107,19.4412,80600.0
2011-02-09 10:10:00,31.92,31.92,31.9,31.9,67000.0,19.4473,19.4473,19.4351,19.4351,67000.0
2011-02-09 10:20:00,31.9,31.93,31.9,31.92,117500.0,19.4351,19.4534,19.4351,19.4473,117500.0
2011-02-09 10:30:00,31.92,31.93,31.91,31.92,45700.0,19.4473,19.4534,19.4412,19.4473,45700.0
2011-02-09 10:40:00,31.91,31.93,31.9,31.9,157100.0,19.4412,19.4534,19.4351,19.4351,157100.0
2011-02-09 10:50:00,31.9,31.9,31.85,31.86,97700.0,19.4351,19.4351,19.4046,19.4107,97700.0
2011-02-09 11:00:00,31.86,31.87,31.85,31.87,40900.0,19.4107,19.4168,19.4046,19.4168,40900.0
2011-02-09 11:10:00,31.86,31.87,31.84,31.84,161700.0,19.4107,19.4168,19.3985,19.3985,161700.0
2011-02-09 11:20:00,31.84,31.89,31.83,31.89,140500.0,19.3985,19.429,19.3924,19.429,140500.0
2011-02-09 11:30:00,31.88,31.92,31.87,31.9,73900.0,19.4229,19.4473,19.4168,19.4351,73900.0
2011-02-09 11:40:00,31.9,31.94,31.9,31.94,41200.0,19.4351,19.4594,19.4351,19.4594,41200.0
2011-02-09 11:50:00,31.93,31.95,31.91,31.92,129900.0,19.4534,19.4655,19.4412,19.4473,129900.0
2011-02-09 12:00:00,31.92,31.95,31.91,31.93,107000.0,19.4473,19.4655,19.4412,19.4534,107000.0
2011-02-09 12:10:00,31.93,31.94,31.91,31.91,56600.0,19.4534,19.4594,19.4412,19.4412,56600.0
2011-02-09 12:20:00,31.91,31.95,31.9,31.94,32100.0,19.4412,19.4655,19.4351,19.4594,32100.0
2011-02-09 12:30:00,31.95,31.95,31.93,31.94,69400.0,19.4655,19.4655,19.4534,19.4594,69400.0
2011-02-09 12:40:00,31.94,31.95,31.94,31.94,61400.0,19.4594,19.4655,19.4594,19.4594,61400.0
2011-02-09 12:50:00,31.94,32.03,31.94,32.02,192900.0,19.4594,19.5143,19.4594,19.5082,192900.0
2011-02-09 13:00:00,32.03,32.04,32.01,32.01,44300.0,19.5143,19.5204,19.5021,19.5021,44300.0
2011-02-09 13:10:00,32.0,32.01,31.99,32.0,19600.0,19.496,19.5021,19.4899,19.496,19600.0
2011-02-09 13:20:00,32.01,32.04,32.0,32.01,314000.0,19.5021,19.5204,19.496,19.5021,314000.0
2011-02-09 13:30:00,32.01,32.03,32.01,32.02,44900.0,19.5021,19.5143,19.5021,19.5082,44900.0
2011-02-09 13:40:00,32.01,32.02,32.01,32.01,76900.0,19.5021,19.5082,19.5021,19.5021,76900.0
2011-02-09 13:50:00,32.01,32.02,31.99,31.99,107100.0,19.5021,19.5082,19.4899,19.4899,107100.0
2011-02-09 14:00:00,31.98,31.98,31.97,31.97,35200.0,19.4838,19.4838,19.4777,19.4777,35200.0
2011-02-09 14:10:00,31.98,31.98,31.96,31.96,51500.0,19.4838,19.4838,19.4716,19.4716,51500.0
2011-02-09 14:20:00,31.96,31.99,31.95,31.99,212300.0,19.4716,19.4899,19.4655,19.4899,212300.0
2011-02-09 14:30:00,31.98,31.99,31.93,31.93,159100.0,19.4838,19.4899,19.4534,19.4534,159100.0
2011-02-09 14:40:00,31.93,31.96,31.93,31.96,87600.0,19.4534,19.4716,19.4534,19.4716,87600.0
2011-02-09 14:50:00,31.96,31.98,31.95,31.97,56100.0,19.4716,19.4838,19.4655,19.4777,56100.0
2011-02-09 15:00:00,31.97,32.01,31.97,31.99,191500.0,19.4777,19.5021,19.4777,19.4899,191500.0
2011-02-09 15:10:00,31.99,32.02,31.98,32.0,80600.0,19.4899,19.5082,19.4838,19.496,80600.0
2011-02-09 15:20:00,32.0,32.02,32.0,32.01,77700.0,19.496,19.5082,19.496,19.5021,77700.0
2011-02-09 15:30:00,32.01,32.02,31.98,31.98,119500.0,19.5021,19.5082,19.4838,19.4838,119500.0
2011-02-09 15:40:00,31.98,32.0,31.98,31.99,120300.0,19.4838,19.496,19.4838,19.4899,120300.0
2011-02-09 15:50:00,31.99,32.03,31.99,32.02,471700.0,19.4899,19.5143,19.4899,19.5082,471700.0
2011-02-10 09:30:00,31.97,32.02,31.95,32.01,261800.0,19.4777,19.5082,19.4655,19.5021,261800.0
2011-02-10 09:40:00,32.01,32.02,31.95,31.96,100500.0,19.5021,19.5082,19.4655,19.4716,100500.0
2011-02-10 09:50:00,31.96,32.02,31.96,32.02,203100.0,19.4716,19.5082,19.4716,19.5082,203100.0
2011-02-10 10:00:00,32.01,32.04,31.99,32.03,213900.0,19.5021,19.5204,19.4899,19.5143,213900.0
2011-02-10 10:10:00,32.04,32.07,32.03,32.07,188700.0,19.5204,19.5387,19.5143,19.5387,188700.0
2011-02-10 10:20:00,32.07,32.08,32.01,32.02,137200.0,19.5387,19.5447,19.5021,19.5082,137200.0
2011-02-10 10:30:00,32.02,32.05,31.96,32.01,131200.0,19.5082,19.5265,19.4716,19.5021,131200.0
2011-02-10 10:40:00,32.01,32.05,31.98,32.04,77100.0,19.5021,19.5265,19.4838,19.5204,77100.0
2011-02-10 10:50:00,32.03,32.04,31.99,32.0,52100.0,19.5143,19.5204,19.4899,19.496,52100.0
2011-02-10 11:00:00,31.99,32.04,31.99,32.02,99300.0,19.4899,19.5204,19.4899,19.5082,99300.0
2011-02-10 11:10:00,32.02,32.04,32.01,32.01,43000.0,19.5082,19.5204,19.5021,19.5021,43000.0
2011-02-10 11:20:00,32.02,32.05,32.0,32.04,86800.0,19.5082,19.5265,19.496,19.5204,86800.0
2011-02-10 11:30:00,32.04,32.06,32.04,32.06,42100.0,19.5204,19.5326,19.5204,19.5326,42100.0
2011-02-10 11:40:00,32.05,32.06,32.02,32.04,60200.0,19.5265,19.5326,19.5082,19.5204,60200.0
2011-02-10 11:50:00,32.04,32.04,32.01,32.02,53300.0,19.5204,19.5204,19.5021,19.5082,53300.0
2011-02-10 12:00:00,32.01,32.02,31.99,32.0,36300.0,19.5021,19.5082,19.4899,19.496,36300.0
2011-02-10 12:10:00,32.0,32.01,31.99,31.99,38100.0,19.496,19.5021,19.4899,19.4899,38100.0
2011-02-10 12:20:00,32.0,32.01,32.0,32.01,17000.0,19.496,19.5021,19.496,19.5021,17000.0
2011-02-10 12:30:00,32.0,32.02,32.0,32.01,17400.0,19.496,19.5082,19.496,19.5021,17400.0
2011-02-10 12:40:00,32.02,32.02,32.01,32.02,43600.0,19.5082,19.5082,19.5021,19.5082,43600.0
2011-02-10 12:50:00,32.02,32.03,32.01,32.01,42300.0,19.5082,19.5143,19.5021,19.5021,42300.0
2011-02-10 13:00:00,32.02,32.02,32.0,32.02,35900.0,19.5082,19.5082,19.496,19.5082,35900.0
2011-02-10 13:10:00,32.02,32.03,32.01,32.02,62400.0,19.5082,19.5143,19.5021,19.5082,62400.0
2011-02-10 13:20:00,32.02,32.03,32.02,32.02,29600.0,19.5082,19.5143,19.5082,19.5082,29600.0
2011-02-10 13:30:00,32.02,32.02,32.0,32.0,132400.0,19.5082,19.5082,19.496,19.496,132400.0
2011-02-10 13:40:00,32.0,32.02,32.0,32.02,30500.0,19.496,19.5082,19.496,19.5082,30500.0
2011-02-10 13:50:00,32.02,32.03,32.01,32.02,27800.0,19.5082,19.5143,19.5021,19.5082,27800.0
2011-02-10 14:00:00,32.03,32.04,32.02,32.04,51900.0,19.5143,19.5204,19.5082,19.5204,51900.0
2011-02-10 14:10:00,32.04,32.05,32.03,32.04,40100.0,19.5204,19.5265,19.5143,19.5204,40100.0
2011-02-10 14:20:00,32.03,32.04,32.03,32.04,9500.0,19.5143,19.5204,19.5143,19.5204,9500.0
2011-02-10 14:30:00,32.04,32.04,32.0,32.01,48900.0,19.5204,19.5204,19.496,19.5021,48900.0
2011-02-10 14:40:00,32.0,32.01,32.0,32.01,10600.0,19.496,19.5021,19.496,19.5021,10600.0
2011-02-10 14:50:00,32.0,32.0,31.97,31.99,63700.0,19.496,19.496,19.4777,19.4899,63700.0
2011-02-10 15:00:00,31.99,31.99,31.97,31.98,20800.0,19.4899,19.4899,19.4777,19.4838,20800.0
2011-02-10 15:10:00,31.97,32.0,31.97,31.99,35400.0,19.4777,19.496,19.4777,19.4899,35400.0
2011-02-10 15:20:00,31.99,32.01,31.98,32.01,32600.0,19.4899,19.5021,19.4838,19.5021,32600.0
2011-02-10 15:30:00,32.01,32.03,32.0,32.02,203600.0,19.5021,19.5143,19.496,19.5082,203600.0
2011-02-10 15:40:00,32.02,32.09,32.01,32.08,257000.0,19.5082,19.5508,19.5021,19.5447,257000.0
2011-02-10 15:50:00,32.08,32.09,32.0,32.07,1053300.0,19.5447,19.5508,19.496,19.5387,1053300.0
2011-02-11 09:30:00,32.0,32.02,31.94,32.02,292800.0,19.496,19.5082,19.4594,19.5082,292800.0
2011-02-11 09:40:00,32.01,32.04,31.97,31.99,192200.0,19.5021,19.5204,19.4777,19.4899,192200.0
2011-02-11 09:50:00,32.0,32.04,32.0,32.0,276200.0,19.496,19.5204,19.496,19.496,276200.0
2011-02-11 10:00:00,32.0,32.03,31.99,32.03,135500.0,19.496,19.5143,19.4899,19.5143,135500.0
2011-02-11 10:10:00,32.03,32.04,32.02,32.03,10900.0,19.5143,19.5204,19.5082,19.5143,10900.0
2011-02-11 10:20:00,32.03,32.05,32.01,32.04,86900.0,19.5143,19.5265,19.5021,19.5204,86900.0
2011-02-11 10:30:00,32.04,32.05,32.03,32.05,23600.0,19.5204,19.5265,19.5143,19.5265,23600.0
2011-02-11 10:40:00,32.04,32.05,32.03,32.05,15200.0,19.5204,19.5265,19.5143,19.5265,15200.0
2011-02-11 10:50:00,32.05,32.13,32.05,32.12,157500.0,19.5265,19.5752,19.5265,19.5691,157500.0
2011-02-11 11:00:00,32.13,32.18,32.1,32.15,467500.0,19.5752,19.6057,19.5569,19.5874,467500.0
2011-02-11 11:10:00,32.14,32.15,32.1,32.1,417300.0,19.5813,19.5874,19.5569,19.5569,417300.0
2011-02-11 11:20:00,32.1,32.11,32.08,32.09,386200.0,19.5569,19.563,19.5447,19.5508,386200.0
2011-02-11 11:30:00,32.1,32.1,32.06,32.06,73800.0,19.5569,19.5569,19.5326,19.5326,73800.0
2011-02-11 11:40:00,32.07,32.09,32.06,32.07,260000.0,19.5387,19.5508,19.5326,19.5387,260000.0
2011-02-11 11:50:00,32.08,32.1,32.07,32.08,68400.0,19.5447,19.5569,19.5387,19.5447,68400.0
2011-02-11 12:00:00,32.07,32.09,32.06,32.09,318600.0,19.5387,19.5508,19.5326,19.5508,318600.0
2011-02-11 12:10:00,32.08,32.08,32.04,32.04,194500.0,19.5447,19.5447,19.5204,19.5204,194500.0
2011-02-11 12:20:00,32.05,32.05,32.03,32.03,140700.0,19.5265,19.5265,19.5143,19.5143,140700.0
2011-02-11 12:30:00,32.04,32.05,32.02,32.03,161100.0,19.5204,19.5265,19.5082,19.5143,161100.0
2011-02-11 12:40:00,32.02,32.04,32.02,32.03,161400.0,19.5082,19.5204,19.5082,19.5143,161400.0
2011-02-11 12:50:00,32.02,32.04,32.02,32.04,177800.0,19.5082,19.5204,19.5082,19.5204,177800.0
2011-02-11 13:00:00,32.03,32.03,32.0,32.02,316700.0,19.5143,19.5143,19.496,19.5082,316700.0
2011-02-11 13:10:00,32.02,32.03,32.01,32.03,12700.0,19.5082,19.5143,19.5021,19.5143,12700.0
2011-02-11 13:20:00,32.02,32.04,32.02,32.02,110800.0,19.5082,19.5204,19.5082,19.5082,110800.0
2011-02-11 13:30:00,32.01,32.02,32.01,32.02,66900.0,19.5021,19.5082,19.5021,19.5082,66900.0
2011-02-11 13:40:00,32.01,32.02,32.01,32.02,78400.0,19.5021,19.5082,19.5021,19.5082,78400.0
2011-02-11 13:50:00,32.01,32.01,31.97,31.97,237700.0,19.5021,19.5021,19.4777,19.4777,237700.0
2011-02-11 14:00:00,31.97,32.0,31.97,32.0,461500.0,19.4777,19.496,19.4777,19.496,461500.0
2011-02-11 14:10:00,32.01,32.02,32.0,32.0,21200.0,19.5021,19.5082,19.496,19.496,21200.0
2011-02-11 14:20:00,32.0,32.0,31.97,31.98,62000.0,19.496,19.496,19.4777,19.4838,62000.0
2011-02-11 14:30:00,31.99,32.01,31.99,32.0,141100.0,19.4899,19.5021,19.4899,19.496,141100.0
2011-02-11 14:40:00,32.01,32.07,32.0,32.06,526100.0,19.5021,19.5387,19.496,19.5326,526100.0
2011-02-11 14:50:00,32.06,32.07,32.02,32.03,310900.0,19.5326,19.5387,19.5082,19.5143,310900.0
2011-02-11 15:00:00,32.03,32.05,32.02,32.05,122200.0,19.5143,19.5265,19.5082,19.5265,122200.0
2011-02-11 15:10:00,32.05,32.06,32.04,32.05,128900.0,19.5265,19.5326,19.5204,19.5265,128900.0
2011-02-11 15:20:00,32.05,32.06,32.04,32.04,36800.0,19.5265,19.5326,19.5204,19.5204,36800.0
2011-02-11 15:30:00,32.05,32.06,32.03,32.04,692100.0,19.5265,19.5326,19.5143,19.5204,692100.0
2011-02-11 15:40:00,32.04,32.05,32.02,32.03,270200.0,19.5204,19.5265,19.5082,19.5143,270200.0
2011-02-11 15:50:00,32.04,32.04,32.0,32.03,1542400.0,19.5204,19.5204,19.496,19.5143,1542400.0
2011-02-14 09:30:00,31.98,32.02,31.91,31.91,107000.0,19.4838,19.5082,19.4412,19.4412,107000.0
2011-02-14 09:40:00,31.92,31.92,31.84,31.85,150900.0,19.4473,19.4473,19.3985,19.4046,150900.0
2011-02-14 09:50:00,31.86,31.86,31.74,31.75,377800.0,19.4107,19.4107,19.3376,19.3437,377800.0
2011-02-14 10:00:00,31.74,31.75,31.71,31.72,90400.0,19.3376,19.3437,19.3193,19.3254,90400.0
2011-02-14 10:10:00,31.71,31.74,31.68,31.7,136200.0,19.3193,19.3376,19.301,19.3132,136200.0
2011-02-14 10:20:00,31.7,31.7,31.68,31.69,31700.0,19.3132,19.3132,19.301,19.3071,31700.0
2011-02-14 10:30:00,31.68,31.72,31.68,31.71,55500.0,19.301,19.3254,19.301,19.3193,55500.0
2011-02-14 10:40:00,31.71,31.72,31.67,31.68,136000.0,19.3193,19.3254,19.295,19.301,136000.0
2011-02-14 10:50:00,31.68,31.7,31.67,31.7,30600.0,19.301,19.3132,19.295,19.3132,30600.0
2011-02-14 11:00:00,31.69,31.72,31.65,31.71,204200.0,19.3071,19.3254,19.2828,19.3193,204200.0
2011-02-14 11:10:00,31.71,31.76,31.71,31.75,150400.0,19.3193,19.3498,19.3193,19.3437,150400.0
2011-02-14 11:20:00,31.74,31.76,31.74,31.74,67300.0,19.3376,19.3498,19.3376,19.3376,67300.0
2011-02-14 11:30:00,31.75,31.75,31.73,31.74,24600.0,19.3437,19.3437,19.3315,19.3376,24600.0
2011-02-14 11:40:00,31.75,31.75,31.74,31.74,25100.0,19.3437,19.3437,19.3376,19.3376,25100.0
2011-02-14 11:50:00,31.75,31.77,31.74,31.77,48900.0,19.3437,19.3559,19.3376,19.3559,48900.0
2011-02-14 12:00:00,31.77,31.79,31.76,31.79,98000.0,19.3559,19.3681,19.3498,19.3681,98000.0
2011-02-14 12:10:00,31.79,31.79,31.76,31.77,69200.0,19.3681,19.3681,19.3498,19.3559,69200.0
2011-02-14 12:20:00,31.77,31.77,31.73,31.74,31400.0,19.3559,19.3559,19.3315,19.3376,31400.0
2011-02-14 12:30:00,31.73,31.74,31.72,31.72,27100.0,19.3315,19.3376,19.3254,19.3254,27100.0
2011-02-14 12:40:00,31.72,31.74,31.71,31.74,41100.0,19.3254,19.3376,19.3193,19.3376,41100.0
2011-02-14 12:50:00,31.74,31.77,31.73,31.77,34300.0,19.3376,19.3559,19.3315,19.3559,34300.0
2011-02-14 13:00:00,31.76,31.77,31.75,31.75,19800.0,19.3498,19.3559,19.3437,19.3437,19800.0
2011-02-14 13:10:00,31.75,31.79,31.75,31.79,33600.0,19.3437,19.3681,19.3437,19.3681,33600.0
2011-02-14 13:20:00,31.79,31.8,31.78,31.79,27300.0,19.3681,19.3742,19.362,19.3681,27300.0
2011-02-14 13:30:00,31.79,31.8,31.78,31.79,107200.0,19.3681,19.3742,19.362,19.3681,107200.0
2011-02-14 13:40:00,31.79,31.79,31.76,31.77,31200.0,19.3681,19.3681,19.3498,19.3559,31200.0
2011-02-14 13:50:00,31.78,31.79,31.77,31.78,33100.0,19.362,19.3681,19.3559,19.362,33100.0
2011-02-14 14:00:00,31.78,31.79,31.76,31.76,26700.0,19.362,19.3681,19.3498,19.3498,26700.0
2011-02-14 14:10:00,31.77,31.77,31.74,31.76,49000.0,19.3559,19.3559,19.3376,19.3498,49000.0
2011-02-14 14:20:00,31.76,31.77,31.76,31.77,46000.0,19.3498,19.3559,19.3498,19.3559,46000.0
2011-02-14 14:30:00,31.78,31.78,31.74,31.75,64800.0,19.362,19.362,19.3376,19.3437,64800.0
2011-02-14 14:40:00,31.75,31.76,31.75,31.76,19800.0,19.3437,19.3498,19.3437,19.3498,19800.0
2011-02-14 14:50:00,31.75,31.77,31.75,31.76,52500.0,19.3437,19.3559,19.3437,19.3498,52500.0
2011-02-14 15:00:00,31.75,31.77,31.75,31.76,36900.0,19.3437,19.3559,19.3437,19.3498,36900.0
2011-02-14 15:10:00,31.76,31.78,31.76,31.78,44600.0,19.3498,19.362,19.3498,19.362,44600.0
2011-02-14 15:20:00,31.78,31.78,31.75,31.75,131500.0,19.362,19.362,19.3437,19.3437,131500.0
2011-02-14 15:30:00,31.74,31.75,31.73,31.74,264100.0,19.3376,19.3437,19.3315,19.3376,264100.0
2011-02-14 15:40:00,31.74,31.8,31.73,31.79,169900.0,19.3376,19.3742,19.3315,19.3681,169900.0
2011-02-14 15:50:00,31.8,31.8,31.78,31.8,783800.0,19.3742,19.3742,19.362,19.3742,783800.0
2011-02-15 09:30:00,31.77,31.77,31.65,31.7,131300.0,19.3559,19.3559,19.2828,19.3132,131300.0
2011-02-15 09:40:00,31.71,31.77,31.71,31.76,55700.0,19.3193,19.3559,19.3193,19.3498,55700.0
2011-02-15 09:50:00,31.77,31.78,31.75,31.78,104300.0,19.3559,19.362,19.3437,19.362,104300.0
2011-02-15 10:00:00,31.78,31.79,31.75,31.75,132000.0,19.362,19.3681,19.3437,19.3437,132000.0
2011-02-15 10:10:00,31.76,31.82,31.76,31.81,27700.0,19.3498,19.3863,19.3498,19.3802,27700.0
2011-02-15 10:20:00,31.81,31.82,31.78,31.8,42500.0,19.3802,19.3863,19.362,19.3742,42500.0
2011-02-15 10:30:00,31.8,31.85,31.8,31.85,28400.0,19.3742,19.4046,19.3742,19.4046,28400.0
2011-02-15 10:40:00,31.85,31.86,31.84,31.85,52500.0,19.4046,19.4107,19.3985,19.4046,52500.0
2011-02-15 10:50:00,31.86,31.89,31.86,31.88,40200.0,19.4107,19.429,19.4107,19.4229,40200.0
2011-02-15 11:00:00,31.88,31.9,31.87,31.9,42400.0,19.4229,19.4351,19.4168,19.4351,42400.0
2011-02-15 11:10:00,31.9,31.91,31.89,31.9,17500.0,19.4351,19.4412,19.429,19.4351,17500.0
2011-02-15 11:20:00,31.9,31.92,31.89,31.9,27300.0,19.4351,19.4473,19.429,19.4351,27300.0
2011-02-15 11:30:00,31.9,31.91,31.84,31.84,47300.0,19.4351,19.4412,19.3985,19.3985,47300.0
2011-02-15 11:40:00,31.85,31.85,31.82,31.82,10100.0,19.4046,19.4046,19.3863,19.3863,10100.0
2011-02-15 11:50:00,31.83,31.86,31.82,31.85,83400.0,19.3924,19.4107,19.3863,19.4046,83400.0
2011-02-15 12:00:00,31.85,31.86,31.81,31.85,136500.0,19.4046,19.4107,19.3802,19.4046,136500.0
2011-02-15 12:10:00,31.85,31.88,31.85,31.88,46900.0,19.4046,19.4229,19.4046,19.4229,46900.0
2011-02-15 12:20:00,31.87,31.89,31.87,31.89,6400.0,19.4168,19.429,19.4168,19.429,6400.0
2011-02-15 12:30:00,31.9,31.9,31.88,31.89,7900.0,19.4351,19.4351,19.4229,19.429,7900.0
2011-02-15 12:40:00,31.88,31.89,31.88,31.89,9700.0,19.4229,19.429,19.4229,19.429,9700.0
2011-02-15 12:50:00,31.88,31.89,31.87,31.88,41700.0,19.4229,19.429,19.4168,19.4229,41700.0
2011-02-15 13:00:00,31.88,31.88,31.87,31.88,4700.0,19.4229,19.4229,19.4168,19.4229,4700.0
2011-02-15 13:10:00,31.88,31.88,31.87,31.88,19400.0,19.4229,19.4229,19.4168,19.4229,19400.0
2011-02-15 13:20:00,31.87,31.87,31.86,31.87,14500.0,19.4168,19.4168,19.4107,19.4168,14500.0
2011-02-15 13:30:00,31.86,31.88,31.86,31.88,11400.0,19.4107,19.4229,19.4107,19.4229,11400.0
2011-02-15 13:40:00,31.88,31.89,31.87,31.89,8800.0,19.4229,19.429,19.4168,19.429,8800.0
2011-02-15 13:50:00,31.88,31.89,31.87,31.88,5400.0,19.4229,19.429,19.4168,19.4229,5400.0
2011-02-15 14:00:00,31.88,31.88,31.83,31.84,48200.0,19.4229,19.4229,19.3924,19.3985,48200.0
2011-02-15 14:10:00,31.84,31.85,31.83,31.84,16000.0,19.3985,19.4046,19.3924,19.3985,16000.0
2011-02-15 14:20:00,31.84,31.84,31.81,31.81,60100.0,19.3985,19.3985,19.3802,19.3802,60100.0
2011-02-15 14:30:00,31.82,31.86,31.82,31.85,112100.0,19.3863,19.4107,19.3863,19.4046,112100.0
2011-02-15 14:40:00,31.85,31.86,31.84,31.85,49500.0,19.4046,19.4107,19.3985,19.4046,49500.0
2011-02-15 14:50:00,31.86,31.88,31.85,31.87,18700.0,19.4107,19.4229,19.4046,19.4168,18700.0
2011-02-15 15:00:00,31.88,31.89,31.87,31.88,41800.0,19.4229,19.429,19.4168,19.4229,41800.0
2011-02-15 15:10:00,31.88,31.91,31.88,31.91,841200.0,19.4229,19.4412,19.4229,19.4412,841200.0
2011-02-15 15:20:00,31.91,31.91,31.88,31.89,69000.0,19.4412,19.4412,19.4229,19.429,69000.0
2011-02-15 15:30:00,31.9,31.9,31.88,31.9,72300.0,19.4351,19.4351,19.4229,19.4351,72300.0
2011-02-15 15:40:00,31.89,31.91,31.87,31.89,150900.0,19.429,19.4412,19.4168,19.429,150900.0
2011-02-15 15:50:00,31.89,31.91,31.89,31.91,520300.0,19.429,19.4412,19.429,19.4412,520300.0
2011-02-16 09:30:00,31.92,31.92,31.85,31.86,73600.0,19.4473,19.4473,19.4046,19.4107,73600.0
2011-02-16 09:40:00,31.86,31.92,31.86,31.92,147900.0,19.4107,19.4473,19.4107,19.4473,147900.0
2011-02-16 09:50:00,31.92,31.96,31.91,31.94,102500.0,19.4473,19.4716,19.4412,19.4594,102500.0
2011-02-16 10:00:00,31.95,31.95,31.88,31.88,494200.0,19.4655,19.4655,19.4229,19.4229,494200.0
2011-02-16 10:10:00,31.87,31.94,31.87,31.92,230700.0,19.4168,19.4594,19.4168,19.4473,230700.0
2011-02-16 10:20:00,31.93,31.93,31.89,31.9,18300.0,19.4534,19.4534,19.429,19.4351,18300.0
2011-02-16 10:30:00,31.9,31.92,31.89,31.92,26500.0,19.4351,19.4473,19.429,19.4473,26500.0
2011-02-16 10:40:00,31.92,31.92,31.85,31.86,156000.0,19.4473,19.4473,19.4046,19.4107,156000.0
2011-02-16 10:50:00,31.86,31.87,31.85,31.85,66000.0,19.4107,19.4168,19.4046,19.4046,66000.0
2011-02-16 11:00:00,31.85,31.85,31.84,31.85,61900.0,19.4046,19.4046,19.3985,19.4046,61900.0
2011-02-16 11:10:00,31.85,31.86,31.84,31.85,116500.0,19.4046,19.4107,19.3985,19.4046,116500.0
2011-02-16 11:20:00,31.84,31.86,31.82,31.83,168500.0,19.3985,19.4107,19.3863,19.3924,168500.0
2011-02-16 11:30:00,31.83,31.84,31.8,31.82,42800.0,19.3924,19.3985,19.3742,19.3863,42800.0
2011-02-16 11:40:00,31.82,31.84,31.8,31.81,34700.0,19.3863,19.3985,19.3742,19.3802,34700.0
2011-02-16 11:50:00,31.82,31.82,31.79,31.79,21100.0,19.3863,19.3863,19.3681,19.3681,21100.0
2011-02-16 12:00:00,31.8,31.8,31.73,31.73,44300.0,19.3742,19.3742,19.3315,19.3315,44300.0
2011-02-16 12:10:00,31.73,31.75,31.72,31.72,48700.0,19.3315,19.3437,19.3254,19.3254,48700.0
2011-02-16 12:20:00,31.72,31.73,31.69,31.71,75300.0,19.3254,19.3315,19.3071,19.3193,75300.0
2011-02-16 12:30:00,31.7,31.73,31.7,31.73,21500.0,19.3132,19.3315,19.3132,19.3315,21500.0
2011-02-16 12:40:00,31.73,31.73,31.71,31.72,76400.0,19.3315,19.3315,19.3193,19.3254,76400.0
2011-02-16 12:50:00,31.72,31.72,31.68,31.71,304100.0,19.3254,19.3254,19.301,19.3193,304100.0
2011-02-16 13:00:00,31.71,31.71,31.68,31.7,27100.0,19.3193,19.3193,19.301,19.3132,27100.0
2011-02-16 13:10:00,31.7,31.71,31.67,31.7,35500.0,19.3132,19.3193,19.295,19.3132,35500.0
2011-02-16 13:20:00,31.69,31.7,31.69,31.69,45100.0,19.3071,19.3132,19.3071,19.3071,45100.0
2011-02-16 13:30:00,31.69,31.69,31.66,31.68,33000.0,19.3071,19.3071,19.2889,19.301,33000.0
2011-02-16 13:40:00,31.68,31.69,31.67,31.67,40700.0,19.301,19.3071,19.295,19.295,40700.0
2011-02-16 13:50:00,31.67,31.68,31.65,31.66,39900.0,19.295,19.301,19.2828,19.2889,39900.0
2011-02-16 14:00:00,31.67,31.67,31.65,31.65,40900.0,19.295,19.295,19.2828,19.2828,40900.0
2011-02-16 14:10:00,31.64,31.65,31.63,31.65,37100.0,19.2767,19.2828,19.2706,19.2828,37100.0
2011-02-16 14:20:00,31.65,31.68,31.65,31.68,126100.0,19.2828,19.301,19.2828,19.301,126100.0
2011-02-16 14:30:00,31.68,31.78,31.68,31.78,303700.0,19.301,19.362,19.301,19.362,303700.0
2011-02-16 14:40:00,31.77,31.79,31.77,31.79,26500.0,19.3559,19.3681,19.3559,19.3681,26500.0
2011-02-16 14:50:00,31.79,31.79,31.74,31.75,55100.0,19.3681,19.3681,19.3376,19.3437,55100.0
2011-02-16 15:00:00,31.75,31.77,31.74,31.76,276300.0,19.3437,19.3559,19.3376,19.3498,276300.0
2011-02-16 15:10:00,31.77,31.78,31.76,31.78,216900.0,19.3559,19.362,19.3498,19.362,216900.0
2011-02-16 15:20:00,31.77,31.78,31.75,31.77,88300.0,19.3559,19.362,19.3437,19.3559,88300.0
2011-02-16 15:30:00,31.77,31.79,31.76,31.79,164400.0,19.3559,19.3681,19.3498,19.3681,164400.0
2011-02-16 15:40:00,31.79,31.81,31.76,31.81,187300.0,19.3681,19.3802,19.3498,19.3802,187300.0
2011-02-16 15:50:00,31.81,31.81,31.77,31.8,762300.0,19.3802,19.3802,19.3559,19.3742,762300.0
2011-02-17 09:30:00,31.87,31.93,31.78,31.87,547300.0,19.4168,19.4534,19.362,19.4168,547300.0
2011-02-17 09:40:00,31.88,31.96,31.87,31.95,784600.0,19.4229,19.4716,19.4168,19.4655,784600.0
2011-02-17 09:50:00,31.95,31.96,31.86,31.86,296000.0,19.4655,19.4716,19.4107,19.4107,296000.0
2011-02-17 10:00:00,31.88,31.91,31.83,31.83,352700.0,19.4229,19.4412,19.3924,19.3924,352700.0
2011-02-17 10:10:00,31.83,31.88,31.83,31.84,342400.0,19.3924,19.4229,19.3924,19.3985,342400.0
2011-02-17 10:20:00,31.83,31.91,31.83,31.89,58000.0,19.3924,19.4412,19.3924,19.429,58000.0
2011-02-17 10:30:00,31.89,31.89,31.84,31.84,44200.0,19.429,19.429,19.3985,19.3985,44200.0
2011-02-17 10:40:00,31.84,31.85,31.82,31.83,11900.0,19.3985,19.4046,19.3863,19.3924,11900.0
2011-02-17 10:50:00,31.83,31.86,31.83,31.84,34000.0,19.3924,19.4107,19.3924,19.3985,34000.0
2011-02-17 11:00:00,31.84,31.86,31.84,31.86,18500.0,19.3985,19.4107,19.3985,19.4107,18500.0
2011-02-17 11:10:00,31.85,31.91,31.85,31.91,92800.0,19.4046,19.4412,19.4046,19.4412,92800.0
2011-02-17 11:20:00,31.91,31.93,31.9,31.93,91500.0,19.4412,19.4534,19.4351,19.4534,91500.0
2011-02-17 11:30:00,31.93,31.95,31.91,31.93,143000.0,19.4534,19.4655,19.4412,19.4534,143000.0
2011-02-17 11:40:00,31.93,31.94,31.86,31.86,136800.0,19.4534,19.4594,19.4107,19.4107,136800.0
2011-02-17 11:50:00,31.86,31.89,31.86,31.88,52800.0,19.4107,19.429,19.4107,19.4229,52800.0
2011-02-17 12:00:00,31.88,31.89,31.87,31.88,32100.0,19.4229,19.429,19.4168,19.4229,32100.0
2011-02-17 12:10:00,31.88,31.89,31.88,31.89,14900.0,19.4229,19.429,19.4229,19.429,14900.0
2011-02-17 12:20:00,31.88,31.89,31.88,31.89,30200.0,19.4229,19.429,19.4229,19.429,30200.0
2011-02-17 12:30:00,31.89,31.9,31.88,31.88,66100.0,19.429,19.4351,19.4229,19.4229,66100.0
2011-02-17 12:40:00,31.88,31.89,31.87,31.88,23100.0,19.4229,19.429,19.4168,19.4229,23100.0
2011-02-17 12:50:00,31.87,31.88,31.87,31.88,29900.0,19.4168,19.4229,19.4168,19.4229,29900.0
2011-02-17 13:00:00,31.87,31.9,31.87,31.9,45000.0,19.4168,19.4351,19.4168,19.4351,45000.0
2011-02-17 13:10:00,31.89,31.91,31.88,31.9,63800.0,19.429,19.4412,19.4229,19.4351,63800.0
2011-02-17 13:20:00,31.89,31.91,31.88,31.89,204500.0,19.429,19.4412,19.4229,19.429,204500.0
2011-02-17 13:30:00,31.89,31.92,31.89,31.9,77400.0,19.429,19.4473,19.429,19.4351,77400.0
2011-02-17 13:40:00,31.9,31.91,31.89,31.9,101200.0,19.4351,19.4412,19.429,19.4351,101200.0
2011-02-17 13:50:00,31.9,31.9,31.88,31.89,97500.0,19.4351,19.4351,19.4229,19.429,97500.0
2011-02-17 14:00:00,31.89,31.89,31.85,31.85,246000.0,19.429,19.429,19.4046,19.4046,246000.0
2011-02-17 14:10:00,31.86,31.88,31.85,31.87,241700.0,19.4107,19.4229,19.4046,19.4168,241700.0
2011-02-17 14:20:00,31.87,31.88,31.85,31.86,163000.0,19.4168,19.4229,19.4046,19.4107,163000.0
2011-02-17 14:30:00,31.85,31.87,31.84,31.87,332900.0,19.4046,19.4168,19.3985,19.4168,332900.0
2011-02-17 14:40:00,31.87,31.87,31.86,31.87,127200.0,19.4168,19.4168,19.4107,19.4168,127200.0
2011-02-17 14:50:00,31.86,31.87,31.86,31.86,202800.0,19.4107,19.4168,19.4107,19.4107,202800.0
2011-02-17 15:00:00,31.85,31.86,31.83,31.85,347400.0,19.4046,19.4107,19.3924,19.4046,347400.0
2011-02-17 15:10:00,31.84,31.86,31.84,31.86,115500.0,19.3985,19.4107,19.3985,19.4107,115500.0
2011-02-17 15:20:00,31.86,31.89,31.85,31.87,146700.0,19.4107,19.429,19.4046,19.4168,146700.0
2011-02-17 15:30:00,31.87,31.87,31.83,31.86,559700.0,19.4168,19.4168,19.3924,19.4107,559700.0
2011-02-17 15:40:00,31.86,31.89,31.85,31.89,267100.0,19.4107,19.429,19.4046,19.429,267100.0
2011-02-17 15:50:00,31.89,31.9,31.88,31.88,1155200.0,19.429,19.4351,19.4229,19.4229,1155200.0
2011-02-18 09:30:00,31.88,31.9,31.86,31.9,165900.0,19.4229,19.4351,19.4107,19.4351,165900.0
2011-02-18 09:40:00,31.89,31.92,31.87,31.92,88200.0,19.429,19.4473,19.4168,19.4473,88200.0
2011-02-18 09:50:00,31.92,31.96,31.92,31.93,255100.0,19.4473,19.4716,19.4473,19.4534,255100.0
2011-02-18 10:00:00,31.94,31.95,31.92,31.93,135300.0,19.4594,19.4655,19.4473,19.4534,135300.0
2011-02-18 10:10:00,31.94,31.94,31.9,31.9,155800.0,19.4594,19.4594,19.4351,19.4351,155800.0
2011-02-18 10:20:00,31.91,31.91,31.87,31.88,166700.0,19.4412,19.4412,19.4168,19.4229,166700.0
2011-02-18 10:30:00,31.87,31.9,31.85,31.87,39200.0,19.4168,19.4351,19.4046,19.4168,39200.0
2011-02-18 10:40:00,31.87,31.89,31.87,31.87,15900.0,19.4168,19.429,19.4168,19.4168,15900.0
2011-02-18 10:50:00,31.88,31.88,31.83,31.83,13000.0,19.4229,19.4229,19.3924,19.3924,13000.0
2011-02-18 11:00:00,31.84,31.85,31.83,31.83,60200.0,19.3985,19.4046,19.3924,19.3924,60200.0
2011-02-18 11:10:00,31.84,31.84,31.83,31.84,30900.0,19.3985,19.3985,19.3924,19.3985,30900.0
2011-02-18 11:20:00,31.83,31.84,31.82,31.83,38800.0,19.3924,19.3985,19.3863,19.3924,38800.0
2011-02-18 11:30:00,31.83,31.85,31.82,31.84,36100.0,19.3924,19.4046,19.3863,19.3985,36100.0
2011-02-18 11:40:00,31.84,31.86,31.83,31.83,151800.0,19.3985,19.4107,19.3924,19.3924,151800.0
2011-02-18 11:50:00,31.82,31.85,31.82,31.85,49300.0,19.3863,19.4046,19.3863,19.4046,49300.0
2011-02-18 12:00:00,31.85,31.86,31.83,31.83,163300.0,19.4046,19.4107,19.3924,19.3924,163300.0
2011-02-18 12:10:00,31.84,31.85,31.83,31.85,18200.0,19.3985,19.4046,19.3924,19.4046,18200.0
2011-02-18 12:20:00,31.85,31.86,31.84,31.84,62400.0,19.4046,19.4107,19.3985,19.3985,62400.0
2011-02-18 12:30:00,31.83,31.86,31.83,31.85,26800.0,19.3924,19.4107,19.3924,19.4046,26800.0
2011-02-18 12:40:00,31.85,31.86,31.84,31.84,69800.0,19.4046,19.4107,19.3985,19.3985,69800.0
2011-02-18 12:50:00,31.84,31.85,31.83,31.85,59900.0,19.3985,19.4046,19.3924,19.4046,59900.0
2011-02-18 13:00:00,31.85,31.85,31.83,31.84,52100.0,19.4046,19.4046,19.3924,19.3985,52100.0
2011-02-18 13:10:00,31.83,31.85,31.83,31.85,6600.0,19.3924,19.4046,19.3924,19.4046,6600.0
2011-02-18 13:20:00,31.85,31.85,31.83,31.84,29100.0,19.4046,19.4046,19.3924,19.3985,29100.0
2011-02-18 13:30:00,31.84,31.85,31.83,31.85,59600.0,19.3985,19.4046,19.3924,19.4046,59600.0
2011-02-18 13:40:00,31.86,31.87,31.85,31.85,29100.0,19.4107,19.4168,19.4046,19.4046,29100.0
2011-02-18 13:50:00,31.86,31.88,31.86,31.87,13400.0,19.4107,19.4229,19.4107,19.4168,13400.0
2011-02-18 14:00:00,31.88,31.88,31.86,31.86,41900.0,19.4229,19.4229,19.4107,19.4107,41900.0
2011-02-18 14:10:00,31.86,31.87,31.84,31.85,13300.0,19.4107,19.4168,19.3985,19.4046,13300.0
2011-02-18 14:20:00,31.85,31.86,31.84,31.85,38500.0,19.4046,19.4107,19.3985,19.4046,38500.0
2011-02-18 14:30:00,31.85,31.85,31.84,31.84,12000.0,19.4046,19.4046,19.3985,19.3985,12000.0
2011-02-18 14:40:00,31.83,31.85,31.83,31.85,22500.0,19.3924,19.4046,19.3924,19.4046,22500.0
2011-02-18 14:50:00,31.85,31.85,31.84,31.85,11000.0,19.4046,19.4046,19.3985,19.4046,11000.0
2011-02-18 15:00:00,31.85,31.85,31.84,31.84,11100.0,19.4046,19.4046,19.3985,19.3985,11100.0
2011-02-18 15:10:00,31.84,31.85,31.83,31.84,31000.0,19.3985,19.4046,19.3924,19.3985,31000.0
2011-02-18 15:20:00,31.84,31.85,31.82,31.83,36900.0,19.3985,19.4046,19.3863,19.3924,36900.0
2011-02-18 15:30:00,31.82,31.83,31.8,31.82,38700.0,19.3863,19.3924,19.3742,19.3863,38700.0
2011-02-18 15:40:00,31.83,31.9,31.83,31.88,100900.0,19.3924,19.4351,19.3924,19.4229,100900.0
2011-02-18 15:50:00,31.88,31.9,31.86,31.88,454600.0,19.4229,19.4351,19.4107,19.4229,454600.0
2011-02-22 09:30:00,31.69,31.76,31.63,31.75,157400.0,19.3071,19.3498,19.2706,19.3437,157400.0
2011-02-22 09:40:00,31.75,31.76,31.72,31.75,197600.0,19.3437,19.3498,19.3254,19.3437,197600.0
2011-02-22 09:50:00,31.74,31.82,31.72,31.82,139200.0,19.3376,19.3863,19.3254,19.3863,139200.0
2011-02-22 10:00:00,31.82,31.86,31.8,31.85,138600.0,19.3863,19.4107,19.3742,19.4046,138600.0
2011-02-22 10:10:00,31.85,31.87,31.85,31.85,60900.0,19.4046,19.4168,19.4046,19.4046,60900.0
2011-02-22 10:20:00,31.85,31.85,31.82,31.83,33500.0,19.4046,19.4046,19.3863,19.3924,33500.0
2011-02-22 10:30:00,31.84,31.88,31.83,31.87,59600.0,19.3985,19.4229,19.3924,19.4168,59600.0
2011-02-22 10:40:00,31.87,31.88,31.85,31.85,154800.0,19.4168,19.4229,19.4046,19.4046,154800.0
2011-02-22 10:50:00,31.85,31.88,31.84,31.84,55200.0,19.4046,19.4229,19.3985,19.3985,55200.0
2011-02-22 11:00:00,31.84,31.85,31.8,31.81,119700.0,19.3985,19.4046,19.3742,19.3802,119700.0
2011-02-22 11:10:00,31.81,31.84,31.81,31.83,130800.0,19.3802,19.3985,19.3802,19.3924,130800.0
2011-02-22 11:20:00,31.82,31.83,31.8,31.82,27000.0,19.3863,19.3924,19.3742,19.3863,27000.0
2011-02-22 11:30:00,31.82,31.83,31.79,31.82,82600.0,19.3863,19.3924,19.3681,19.3863,82600.0
2011-02-22 11:40:00,31.82,31.83,31.78,31.82,79100.0,19.3863,19.3924,19.362,19.3863,79100.0
2011-02-22 11:50:00,31.82,31.82,31.77,31.81,141900.0,19.3863,19.3863,19.3559,19.3802,141900.0
2011-02-22 12:00:00,31.8,31.82,31.76,31.81,101400.0,19.3742,19.3863,19.3498,19.3802,101400.0
2011-02-22 12:10:00,31.81,31.83,31.78,31.83,116000.0,19.3802,19.3924,19.362,19.3924,116000.0
2011-02-22 12:20:00,31.83,31.83,31.79,31.79,47600.0,19.3924,19.3924,19.3681,19.3681,47600.0
2011-02-22 12:30:00,31.79,31.8,31.78,31.78,75100.0,19.3681,19.3742,19.362,19.362,75100.0
2011-02-22 12:40:00,31.78,31.79,31.74,31.74,104700.0,19.362,19.3681,19.3376,19.3376,104700.0
2011-02-22 12:50:00,31.74,31.77,31.71,31.76,150000.0,19.3376,19.3559,19.3193,19.3498,150000.0
2011-02-22 13:00:00,31.76,31.76,31.73,31.76,199300.0,19.3498,19.3498,19.3315,19.3498,199300.0
2011-02-22 13:10:00,31.76,31.76,31.72,31.74,136900.0,19.3498,19.3498,19.3254,19.3376,136900.0
2011-02-22 13:20:00,31.74,31.74,31.68,31.7,281900.0,19.3376,19.3376,19.301,19.3132,281900.0
2011-02-22 13:30:00,31.7,31.72,31.69,31.71,57900.0,19.3132,19.3254,19.3071,19.3193,57900.0
2011-02-22 13:40:00,31.72,31.72,31.66,31.68,101800.0,19.3254,19.3254,19.2889,19.301,101800.0
2011-02-22 13:50:00,31.68,31.71,31.67,31.69,137400.0,19.301,19.3193,19.295,19.3071,137400.0
2011-02-22 14:00:00,31.69,31.7,31.64,31.68,36000.0,19.3071,19.3132,19.2767,19.301,36000.0
2011-02-22 14:10:00,31.68,31.7,31.68,31.69,45300.0,19.301,19.3132,19.301,19.3071,45300.0
2011-02-22 14:20:00,31.68,31.73,31.65,31.72,58500.0,19.301,19.3315,19.2828,19.3254,58500.0
2011-02-22 14:30:00,31.72,31.74,31.71,31.73,58300.0,19.3254,19.3376,19.3193,19.3315,58300.0
2011-02-22 14:40:00,31.73,31.73,31.71,31.72,48900.0,19.3315,19.3315,19.3193,19.3254,48900.0
2011-02-22 14:50:00,31.72,31.74,31.7,31.7,98300.0,19.3254,19.3376,19.3132,19.3132,98300.0
2011-02-22 15:00:00,31.71,31.76,31.7,31.71,421900.0,19.3193,19.3498,19.3132,19.3193,421900.0
2011-02-22 15:10:00,31.71,31.74,31.69,31.72,133600.0,19.3193,19.3376,19.3071,19.3254,133600.0
2011-02-22 15:20:00,31.73,31.75,31.71,31.72,264100.0,19.3315,19.3437,19.3193,19.3254,264100.0
2011-02-22 15:30:00,31.73,31.75,31.72,31.75,204800.0,19.3315,19.3437,19.3254,19.3437,204800.0
2011-02-22 15:40:00,31.74,31.78,31.74,31.76,177200.0,19.3376,19.362,19.3376,19.3498,177200.0
2011-02-22 15:50:00,31.75,31.79,31.75,31.78,915100.0,19.3437,19.3681,19.3437,19.362,915100.0
2011-02-23 09:30:00,31.73,31.85,31.69,31.7,231400.0,19.3315,19.4046,19.3071,19.3132,231400.0
2011-02-23 09:40:00,31.7,31.73,31.67,31.7,92400.0,19.3132,19.3315,19.295,19.3132,92400.0
2011-02-23 09:50:00,31.69,31.74,31.69,31.71,63300.0,19.3071,19.3376,19.3071,19.3193,63300.0
2011-02-23 10:00:00,31.71,31.75,31.68,31.71,101300.0,19.3193,19.3437,19.301,19.3193,101300.0
2011-02-23 10:10:00,31.71,31.83,31.71,31.82,167600.0,19.3193,19.3924,19.3193,19.3863,167600.0
2011-02-23 10:20:00,31.83,31.88,31.82,31.85,75200.0,19.3924,19.4229,19.3863,19.4046,75200.0
2011-02-23 10:30:00,31.85,31.85,31.78,31.8,41500.0,19.4046,19.4046,19.362,19.3742,41500.0
2011-02-23 10:40:00,31.8,31.81,31.76,31.78,90700.0,19.3742,19.3802,19.3498,19.362,90700.0
2011-02-23 10:50:00,31.78,31.82,31.78,31.81,36800.0,19.362,19.3863,19.362,19.3802,36800.0
2011-02-23 11:00:00,31.81,31.83,31.77,31.83,29800.0,19.3802,19.3924,19.3559,19.3924,29800.0
2011-02-23 11:10:00,31.83,31.84,31.78,31.79,43000.0,19.3924,19.3985,19.362,19.3681,43000.0
2011-02-23 11:20:00,31.79,31.82,31.77,31.82,80600.0,19.3681,19.3863,19.3559,19.3863,80600.0
2011-02-23 11:30:00,31.81,31.82,31.74,31.8,179000.0,19.3802,19.3863,19.3376,19.3742,179000.0
2011-02-23 11:40:00,31.79,31.82,31.78,31.82,98400.0,19.3681,19.3863,19.362,19.3863,98400.0
2011-02-23 11:50:00,31.82,31.89,31.81,31.84,98200.0,19.3863,19.429,19.3802,19.3985,98200.0
2011-02-23 12:00:00,31.84,31.85,31.79,31.79,152900.0,19.3985,19.4046,19.3681,19.3681,152900.0
2011-02-23 12:10:00,31.8,31.8,31.75,31.78,91500.0,19.3742,19.3742,19.3437,19.362,91500.0
2011-02-23 12:20:00,31.77,31.86,31.77,31.84,260300.0,19.3559,19.4107,19.3559,19.3985,260300.0
2011-02-23 12:30:00,31.84,31.85,31.81,31.83,102700.0,19.3985,19.4046,19.3802,19.3924,102700.0
2011-02-23 12:40:00,31.82,31.82,31.76,31.76,24400.0,19.3863,19.3863,19.3498,19.3498,24400.0
2011-02-23 12:50:00,31.76,31.81,31.75,31.78,38100.0,19.3498,19.3802,19.3437,19.362,38100.0
2011-02-23 13:00:00,31.77,31.78,31.73,31.74,42800.0,19.3559,19.362,19.3315,19.3376,42800.0
2011-02-23 13:10:00,31.73,31.74,31.7,31.71,128300.0,19.3315,19.3376,19.3132,19.3193,128300.0
2011-02-23 13:20:00,31.71,31.78,31.7,31.76,142900.0,19.3193,19.362,19.3132,19.3498,142900.0
2011-02-23 13:30:00,31.75,31.81,31.73,31.79,86000.0,19.3437,19.3802,19.3315,19.3681,86000.0
2011-02-23 13:40:00,31.78,31.78,31.74,31.76,60000.0,19.362,19.362,19.3376,19.3498,60000.0
2011-02-23 13:50:00,31.76,31.77,31.71,31.72,139600.0,19.3498,19.3559,19.3193,19.3254,139600.0
2011-02-23 14:00:00,31.72,31.74,31.71,31.72,19000.0,19.3254,19.3376,19.3193,19.3254,19000.0
2011-02-23 14:10:00,31.72,31.75,31.7,31.75,92800.0,19.3254,19.3437,19.3132,19.3437,92800.0
2011-02-23 14:20:00,31.75,31.75,31.71,31.71,207700.0,19.3437,19.3437,19.3193,19.3193,207700.0
2011-02-23 14:30:00,31.72,31.75,31.72,31.73,81800.0,19.3254,19.3437,19.3254,19.3315,81800.0
2011-02-23 14:40:00,31.73,31.74,31.71,31.71,111100.0,19.3315,19.3376,19.3193,19.3193,111100.0
2011-02-23 14:50:00,31.71,31.78,31.71,31.77,59100.0,19.3193,19.362,19.3193,19.3559,59100.0
2011-02-23 15:00:00,31.78,31.78,31.75,31.76,277900.0,19.362,19.362,19.3437,19.3498,277900.0
2011-02-23 15:10:00,31.76,31.77,31.73,31.73,127700.0,19.3498,19.3559,19.3315,19.3315,127700.0
2011-02-23 15:20:00,31.73,31.78,31.73,31.74,194300.0,19.3315,19.362,19.3315,19.3376,194300.0
2011-02-23 15:30:00,31.73,31.74,31.7,31.74,89600.0,19.3315,19.3376,19.3132,19.3376,89600.0
2011-02-23 15:40:00,31.74,31.74,31.67,31.69,205100.0,19.3376,19.3376,19.295,19.3071,205100.0
2011-02-23 15:50:00,31.69,31.72,31.67,31.69,304900.0,19.3071,19.3254,19.295,19.3071,304900.0
2011-02-24 09:30:00,31.63,31.76,31.63,31.72,232100.0,19.2706,19.3498,19.2706,19.3254,232100.0
2011-02-24 09:40:00,31.72,31.73,31.64,31.64,181800.0,19.3254,19.3315,19.2767,19.2767,181800.0
2011-02-24 09:50:00,31.64,31.69,31.63,31.67,108400.0,19.2767,19.3071,19.2706,19.295,108400.0
2011-02-24 10:00:00,31.68,31.69,31.62,31.69,92400.0,19.301,19.3071,19.2645,19.3071,92400.0
2011-02-24 10:10:00,31.68,31.71,31.62,31.69,134400.0,19.301,19.3193,19.2645,19.3071,134400.0
2011-02-24 10:20:00,31.69,31.7,31.64,31.65,287300.0,19.3071,19.3132,19.2767,19.2828,287300.0
2011-02-24 10:30:00,31.65,31.67,31.61,31.61,76600.0,19.2828,19.295,19.2584,19.2584,76600.0
2011-02-24 10:40:00,31.61,31.76,31.61,31.76,313800.0,19.2584,19.3498,19.2584,19.3498,313800.0
2011-02-24 10:50:00,31.76,31.77,31.67,31.68,201300.0,19.3498,19.3559,19.295,19.301,201300.0
2011-02-24 11:00:00,31.68,31.73,31.66,31.68,53800.0,19.301,19.3315,19.2889,19.301,53800.0
2011-02-24 11:10:00,31.67,31.7,31.65,31.7,27100.0,19.295,19.3132,19.2828,19.3132,27100.0
2011-02-24 11:20:00,31.69,31.73,31.65,31.72,116800.0,19.3071,19.3315,19.2828,19.3254,116800.0
2011-02-24 11:30:00,31.71,31.72,31.67,31.67,232400.0,19.3193,19.3254,19.295,19.295,232400.0
2011-02-24 11:40:00,31.67,31.71,31.64,31.65,80900.0,19.295,19.3193,19.2767,19.2828,80900.0
2011-02-24 11:50:00,31.65,31.68,31.65,31.67,33400.0,19.2828,19.301,19.2828,19.295,33400.0
2011-02-24 12:00:00,31.66,31.67,31.59,31.61,131300.0,19.2889,19.295,19.2462,19.2584,131300.0
2011-02-24 12:10:00,31.61,31.64,31.61,31.63,20500.0,19.2584,19.2767,19.2584,19.2706,20500.0
2011-02-24 12:20:00,31.64,31.64,31.56,31.56,56800.0,19.2767,19.2767,19.2279,19.2279,56800.0
2011-02-24 12:30:00,31.56,31.58,31.55,31.57,83800.0,19.2279,19.2401,19.2218,19.234,83800.0
2011-02-24 12:40:00,31.56,31.57,31.53,31.56,106900.0,19.2279,19.234,19.2097,19.2279,106900.0
2011-02-24 12:50:00,31.55,31.61,31.55,31.61,96300.0,19.2218,19.2584,19.2218,19.2584,96300.0
2011-02-24 13:00:00,31.6,31.61,31.56,31.56,60800.0,19.2523,19.2584,19.2279,19.2279,60800.0
2011-02-24 13:10:00,31.55,31.57,31.54,31.56,40800.0,19.2218,19.234,19.2157,19.2279,40800.0
2011-02-24 13:20:00,31.56,31.56,31.52,31.52,93400.0,19.2279,19.2279,19.2036,19.2036,93400.0
2011-02-24 13:30:00,31.52,31.54,31.52,31.53,78500.0,19.2036,19.2157,19.2036,19.2097,78500.0
2011-02-24 13:40:00,31.53,31.56,31.49,31.54,260200.0,19.2097,19.2279,19.1853,19.2157,260200.0
2011-02-24 13:50:00,31.55,31.56,31.5,31.54,268400.0,19.2218,19.2279,19.1914,19.2157,268400.0
2011-02-24 14:00:00,31.54,31.57,31.53,31.56,63900.0,19.2157,19.234,19.2097,19.2279,63900.0
2011-02-24 14:10:00,31.56,31.62,31.56,31.61,176800.0,19.2279,19.2645,19.2279,19.2584,176800.0
2011-02-24 14:20:00,31.61,31.63,31.57,31.59,103100.0,19.2584,19.2706,19.234,19.2462,103100.0
2011-02-24 14:30:00,31.58,31.63,31.57,31.61,192800.0,19.2401,19.2706,19.234,19.2584,192800.0
2011-02-24 14:40:00,31.61,31.62,31.55,31.56,321600.0,19.2584,19.2645,19.2218,19.2279,321600.0
2011-02-24 14:50:00,31.56,31.57,31.55,31.56,82600.0,19.2279,19.234,19.2218,19.2279,82600.0
2011-02-24 15:00:00,31.55,31.6,31.53,31.58,252200.0,19.2218,19.2523,19.2097,19.2401,252200.0
2011-02-24 15:10:00,31.58,31.6,31.54,31.57,201900.0,19.2401,19.2523,19.2157,19.234,201900.0
2011-02-24 15:20:00,31.57,31.63,31.57,31.59,193000.0,19.234,19.2706,19.234,19.2462,193000.0
2011-02-24 15:30:00,31.59,31.61,31.57,31.58,221000.0,19.2462,19.2584,19.234,19.2401,221000.0
2011-02-24 15:40:00,31.58,31.61,31.57,31.58,491400.0,19.2401,19.2584,19.234,19.2401,491400.0
2011-02-24 15:50:00,31.58,31.6,31.56,31.58,998800.0,19.2401,19.2523,19.2279,19.2401,998800.0
2011-02-25 09:30:00,31.64,31.67,31.58,31.62,228700.0,19.2767,19.295,19.2401,19.2645,228700.0
2011-02-25 09:40:00,31.61,31.62,31.56,31.61,61000.0,19.2584,19.2645,19.2279,19.2584,61000.0
2011-02-25 09:50:00,31.6,31.65,31.6,31.65,118700.0,19.2523,19.2828,19.2523,19.2828,118700.0
2011-02-25 10:00:00,31.65,31.69,31.65,31.66,192500.0,19.2828,19.3071,19.2828,19.2889,192500.0
2011-02-25 10:10:00,31.66,31.69,31.65,31.67,84200.0,19.2889,19.3071,19.2828,19.295,84200.0
2011-02-25 10:20:00,31.66,31.71,31.66,31.68,52000.0,19.2889,19.3193,19.2889,19.301,52000.0
2011-02-25 10:30:00,31.67,31.77,31.66,31.77,216600.0,19.295,19.3559,19.2889,19.3559,216600.0
2011-02-25 10:40:00,31.77,31.78,31.7,31.71,102700.0,19.3559,19.362,19.3132,19.3193,102700.0
2011-02-25 10:50:00,31.7,31.71,31.66,31.66,117000.0,19.3132,19.3193,19.2889,19.2889,117000.0
2011-02-25 11:00:00,31.66,31.66,31.64,31.64,43900.0,19.2889,19.2889,19.2767,19.2767,43900.0
2011-02-25 11:10:00,31.64,31.68,31.64,31.68,117100.0,19.2767,19.301,19.2767,19.301,117100.0
2011-02-25 11:20:00,31.67,31.69,31.63,31.63,207400.0,19.295,19.3071,19.2706,19.2706,207400.0
2011-02-25 11:30:00,31.63,31.68,31.62,31.67,65800.0,19.2706,19.301,19.2645,19.295,65800.0
2011-02-25 11:40:00,31.67,31.68,31.66,31.68,27100.0,19.295,19.301,19.2889,19.301,27100.0
2011-02-25 11:50:00,31.67,31.7,31.66,31.69,87600.0,19.295,19.3132,19.2889,19.3071,87600.0
2011-02-25 12:00:00,31.69,31.7,31.68,31.69,112000.0,19.3071,19.3132,19.301,19.3071,112000.0
2011-02-25 12:10:00,31.69,31.71,31.68,31.71,130300.0,19.3071,19.3193,19.301,19.3193,130300.0
2011-02-25 12:20:00,31.71,31.71,31.69,31.69,21000.0,19.3193,19.3193,19.3071,19.3071,21000.0
2011-02-25 12:30:00,31.69,31.7,31.68,31.69,25000.0,19.3071,19.3132,19.301,19.3071,25000.0
2011-02-25 12:40:00,31.69,31.7,31.67,31.7,38500.0,19.3071,19.3132,19.295,19.3132,38500.0
2011-02-25 12:50:00,31.69,31.7,31.69,31.69,12800.0,19.3071,19.3132,19.3071,19.3071,12800.0
2011-02-25 13:00:00,31.7,31.7,31.69,31.7,5200.0,19.3132,19.3132,19.3071,19.3132,5200.0
2011-02-25 13:10:00,31.69,31.75,31.69,31.75,97100.0,19.3071,19.3437,19.3071,19.3437,97100.0
2011-02-25 13:20:00,31.74,31.75,31.73,31.73,13400.0,19.3376,19.3437,19.3315,19.3315,13400.0
2011-02-25 13:30:00,31.72,31.73,31.71,31.72,63800.0,19.3254,19.3315,19.3193,19.3254,63800.0
2011-02-25 13:40:00,31.72,31.74,31.72,31.74,29700.0,19.3254,19.3376,19.3254,19.3376,29700.0
2011-02-25 13:50:00,31.73,31.74,31.72,31.73,12800.0,19.3315,19.3376,19.3254,19.3315,12800.0
2011-02-25 14:00:00,31.73,31.74,31.7,31.74,93300.0,19.3315,19.3376,19.3132,19.3376,93300.0
2011-02-25 14:10:00,31.74,31.76,31.73,31.75,86700.0,19.3376,19.3498,19.3315,19.3437,86700.0
2011-02-25 14:20:00,31.74,31.75,31.74,31.75,16900.0,19.3376,19.3437,19.3376,19.3437,16900.0
2011-02-25 14:30:00,31.75,31.76,31.73,31.74,8100.0,19.3437,19.3498,19.3315,19.3376,8100.0
2011-02-25 14:40:00,31.73,31.74,31.73,31.73,14900.0,19.3315,19.3376,19.3315,19.3315,14900.0
2011-02-25 14:50:00,31.73,31.75,31.73,31.74,186400.0,19.3315,19.3437,19.3315,19.3376,186400.0
2011-02-25 15:00:00,31.73,31.74,31.73,31.74,23900.0,19.3315,19.3376,19.3315,19.3376,23900.0
2011-02-25 15:10:00,31.74,31.75,31.72,31.73,55300.0,19.3376,19.3437,19.3254,19.3315,55300.0
2011-02-25 15:20:00,31.73,31.73,31.71,31.72,58600.0,19.3315,19.3315,19.3193,19.3254,58600.0
2011-02-25 15:30:00,31.73,31.74,31.72,31.74,61300.0,19.3315,19.3376,19.3254,19.3376,61300.0
2011-02-25 15:40:00,31.73,31.76,31.72,31.75,129500.0,19.3315,19.3498,19.3254,19.3437,129500.0
2011-02-25 15:50:00,31.76,31.77,31.75,31.76,715200.0,19.3498,19.3559,19.3437,19.3498,715200.0
2011-02-28 09:30:00,31.86,31.93,31.79,31.9,314200.0,19.4107,19.4534,19.3681,19.4351,314200.0
2011-02-28 09:40:00,31.9,31.98,31.9,31.95,527700.0,19.4351,19.4838,19.4351,19.4655,527700.0
2011-02-28 09:50:00,31.95,31.97,31.9,31.9,242400.0,19.4655,19.4777,19.4351,19.4351,242400.0
2011-02-28 10:00:00,31.9,31.95,31.9,31.94,687100.0,19.4351,19.4655,19.4351,19.4594,687100.0
2011-02-28 10:10:00,31.94,32.09,31.94,32.09,419900.0,19.4594,19.5508,19.4594,19.5508,419900.0
2011-02-28 10:20:00,32.09,32.16,32.09,32.1,227800.0,19.5508,19.5935,19.5508,19.5569,227800.0
2011-02-28 10:30:00,32.11,32.18,32.1,32.18,71700.0,19.563,19.6057,19.5569,19.6057,71700.0
2011-02-28 10:40:00,32.18,32.23,32.17,32.22,79000.0,19.6057,19.6361,19.5996,19.63,79000.0
2011-02-28 10:50:00,32.22,32.22,32.18,32.21,73000.0,19.63,19.63,19.6057,19.6239,73000.0
2011-02-28 11:00:00,32.21,32.21,32.16,32.18,103800.0,19.6239,19.6239,19.5935,19.6057,103800.0
2011-02-28 11:10:00,32.18,32.19,32.11,32.11,34400.0,19.6057,19.6118,19.563,19.563,34400.0
2011-02-28 11:20:00,32.12,32.13,32.1,32.11,293800.0,19.5691,19.5752,19.5569,19.563,293800.0
2011-02-28 11:30:00,32.11,32.11,32.08,32.09,784000.0,19.563,19.563,19.5447,19.5508,784000.0
2011-02-28 11:40:00,32.09,32.13,32.09,32.11,238500.0,19.5508,19.5752,19.5508,19.563,238500.0
2011-02-28 11:50:00,32.11,32.12,32.08,32.11,221800.0,19.563,19.5691,19.5447,19.563,221800.0
2011-02-28 12:00:00,32.11,32.12,32.08,32.11,109200.0,19.563,19.5691,19.5447,19.563,109200.0
2011-02-28 12:10:00,32.11,32.14,32.11,32.13,93700.0,19.563,19.5813,19.563,19.5752,93700.0
2011-02-28 12:20:00,32.13,32.16,32.12,32.15,27600.0,19.5752,19.5935,19.5691,19.5874,27600.0
2011-02-28 12:30:00,32.15,32.16,32.13,32.15,61500.0,19.5874,19.5935,19.5752,19.5874,61500.0
2011-02-28 12:40:00,32.15,32.15,32.14,32.14,8200.0,19.5874,19.5874,19.5813,19.5813,8200.0
2011-02-28 12:50:00,32.15,32.15,32.07,32.1,76600.0,19.5874,19.5874,19.5387,19.5569,76600.0
2011-02-28 13:00:00,32.1,32.12,32.08,32.12,32100.0,19.5569,19.5691,19.5447,19.5691,32100.0
2011-02-28 13:10:00,32.12,32.12,32.09,32.1,49600.0,19.5691,19.5691,19.5508,19.5569,49600.0
2011-02-28 13:20:00,32.1,32.11,32.07,32.08,53700.0,19.5569,19.563,19.5387,19.5447,53700.0
2011-02-28 13:30:00,32.08,32.09,32.07,32.09,34900.0,19.5447,19.5508,19.5387,19.5508,34900.0
2011-02-28 13:40:00,32.09,32.1,32.05,32.07,74400.0,19.5508,19.5569,19.5265,19.5387,74400.0
2011-02-28 13:50:00,32.06,32.08,32.06,32.06,33800.0,19.5326,19.5447,19.5326,19.5326,33800.0
2011-02-28 14:00:00,32.06,32.08,32.06,32.07,169100.0,19.5326,19.5447,19.5326,19.5387,169100.0
2011-02-28 14:10:00,32.08,32.12,32.07,32.11,340500.0,19.5447,19.5691,19.5387,19.563,340500.0
2011-02-28 14:20:00,32.11,32.12,32.1,32.11,111400.0,19.563,19.5691,19.5569,19.563,111400.0
2011-02-28 14:30:00,32.12,32.12,32.07,32.08,399300.0,19.5691,19.5691,19.5387,19.5447,399300.0
2011-02-28 14:40:00,32.08,32.12,32.07,32.11,122600.0,19.5447,19.5691,19.5387,19.563,122600.0
2011-02-28 14:50:00,32.12,32.14,32.1,32.14,107600.0,19.5691,19.5813,19.5569,19.5813,107600.0
2011-02-28 15:00:00,32.13,32.14,32.12,32.12,124200.0,19.5752,19.5813,19.5691,19.5691,124200.0
2011-02-28 15:10:00,32.12,32.13,32.11,32.12,85800.0,19.5691,19.5752,19.563,19.5691,85800.0
2011-02-28 15:20:00,32.12,32.14,32.11,32.11,174600.0,19.5691,19.5813,19.563,19.563,174600.0
2011-02-28 15:30:00,32.11,32.12,32.1,32.11,130300.0,19.563,19.5691,19.5569,19.563,130300.0
2011-02-28 15:40:00,32.1,32.11,32.07,32.08,269900.0,19.5569,19.563,19.5387,19.5447,269900.0
2011-02-28 15:50:00,32.08,32.12,32.08,32.11,1581600.0,19.5447,19.5691,19.5447,19.563,1581600.0
2011-03-01 09:30:00,32.04,32.16,32.0,32.14,480800.0,19.5204,19.5935,19.496,19.5813,480800.0
2011-03-01 09:40:00,32.15,32.19,32.12,32.19,464400.0,19.5874,19.6118,19.5691,19.6118,464400.0
2011-03-01 09:50:00,32.19,32.2,32.17,32.18,238700.0,19.6118,19.6179,19.5996,19.6057,238700.0
2011-03-01 10:00:00,32.18,32.24,32.15,32.19,352500.0,19.6057,19.6422,19.5874,19.6118,352500.0
2011-03-01 10:10:00,32.18,32.21,32.13,32.18,586200.0,19.6057,19.6239,19.5752,19.6057,586200.0
2011-03-01 10:20:00,32.18,32.21,32.15,32.17,220000.0,19.6057,19.6239,19.5874,19.5996,220000.0
2011-03-01 10:30:00,32.18,32.18,32.13,32.16,180700.0,19.6057,19.6057,19.5752,19.5935,180700.0
2011-03-01 10:40:00,32.15,32.19,32.15,32.18,52500.0,19.5874,19.6118,19.5874,19.6057,52500.0
2011-03-01 10:50:00,32.18,32.2,32.16,32.2,173000.0,19.6057,19.6179,19.5935,19.6179,173000.0
2011-03-01 11:00:00,32.2,32.23,32.19,32.21,150800.0,19.6179,19.6361,19.6118,19.6239,150800.0
2011-03-01 11:10:00,32.21,32.22,32.17,32.2,84000.0,19.6239,19.63,19.5996,19.6179,84000.0
2011-03-01 11:20:00,32.2,32.21,32.16,32.17,97800.0,19.6179,19.6239,19.5935,19.5996,97800.0
2011-03-01 11:30:00,32.17,32.19,32.08,32.08,203100.0,19.5996,19.6118,19.5447,19.5447,203100.0
2011-03-01 11:40:00,32.07,32.07,32.02,32.06,448000.0,19.5387,19.5387,19.5082,19.5326,448000.0
2011-03-01 11:50:00,32.05,32.06,32.03,32.04,64400.0,19.5265,19.5326,19.5143,19.5204,64400.0
2011-03-01 12:00:00,32.05,32.11,32.04,32.09,70600.0,19.5265,19.563,19.5204,19.5508,70600.0
2011-03-01 12:10:00,32.09,32.1,32.08,32.09,24600.0,19.5508,19.5569,19.5447,19.5508,24600.0
2011-03-01 12:20:00,32.08,32.09,32.01,32.04,56700.0,19.5447,19.5508,19.5021,19.5204,56700.0
2011-03-01 12:30:00,32.05,32.08,32.05,32.08,25800.0,19.5265,19.5447,19.5265,19.5447,25800.0
2011-03-01 12:40:00,32.08,32.09,32.07,32.08,19500.0,19.5447,19.5508,19.5387,19.5447,19500.0
2011-03-01 12:50:00,32.09,32.09,32.01,32.01,203100.0,19.5508,19.5508,19.5021,19.5021,203100.0
2011-03-01 13:00:00,32.01,32.02,31.98,32.0,114200.0,19.5021,19.5082,19.4838,19.496,114200.0
2011-03-01 13:10:00,31.99,32.04,31.99,32.0,93100.0,19.4899,19.5204,19.4899,19.496,93100.0
2011-03-01 13:20:00,32.0,32.0,31.93,31.93,107400.0,19.496,19.496,19.4534,19.4534,107400.0
2011-03-01 13:30:00,31.94,31.98,31.93,31.97,54800.0,19.4594,19.4838,19.4534,19.4777,54800.0
2011-03-01 13:40:00,31.98,31.98,31.92,31.93,40200.0,19.4838,19.4838,19.4473,19.4534,40200.0
2011-03-01 13:50:00,31.92,31.93,31.91,31.91,191300.0,19.4473,19.4534,19.4412,19.4412,191300.0
2011-03-01 14:00:00,31.91,31.92,31.83,31.89,317400.0,19.4412,19.4473,19.3924,19.429,317400.0
2011-03-01 14:10:00,31.88,31.89,31.83,31.87,195900.0,19.4229,19.429,19.3924,19.4168,195900.0
2011-03-01 14:20:00,31.88,31.88,31.82,31.83,59600.0,19.4229,19.4229,19.3863,19.3924,59600.0
2011-03-01 14:30:00,31.83,31.84,31.82,31.84,127700.0,19.3924,19.3985,19.3863,19.3985,127700.0
2011-03-01 14:40:00,31.83,31.87,31.83,31.87,172100.0,19.3924,19.4168,19.3924,19.4168,172100.0
2011-03-01 14:50:00,31.86,31.9,31.84,31.84,238500.0,19.4107,19.4351,19.3985,19.3985,238500.0
2011-03-01 15:00:00,31.84,31.87,31.82,31.83,132900.0,19.3985,19.4168,19.3863,19.3924,132900.0
2011-03-01 15:10:00,31.83,31.84,31.81,31.84,64800.0,19.3924,19.3985,19.3802,19.3985,64800.0
2011-03-01 15:20:00,31.84,31.85,31.83,31.84,54700.0,19.3985,19.4046,19.3924,19.3985,54700.0
2011-03-01 15:30:00,31.84,31.84,31.82,31.83,272600.0,19.3985,19.3985,19.3863,19.3924,272600.0
2011-03-01 15:40:00,31.84,31.86,31.8,31.81,432600.0,19.3985,19.4107,19.3742,19.3802,432600.0
2011-03-01 15:50:00,31.81,31.83,31.78,31.79,1152700.0,19.3802,19.3924,19.362,19.3681,1152700.0
2011-03-02 09:30:00,31.83,31.92,31.79,31.79,108700.0,19.3924,19.4473,19.3681,19.3681,108700.0
2011-03-02 09:40:00,31.79,31.81,31.77,31.81,430000.0,19.3681,19.3802,19.3559,19.3802,430000.0
2011-03-02 09:50:00,31.8,31.9,31.8,31.87,123400.0,19.3742,19.4351,19.3742,19.4168,123400.0
2011-03-02 10:00:00,31.87,31.89,31.84,31.86,222300.0,19.4168,19.429,19.3985,19.4107,222300.0
2011-03-02 10:10:00,31.85,31.93,31.82,31.93,96200.0,19.4046,19.4534,19.3863,19.4534,96200.0
2011-03-02 10:20:00,31.93,31.93,31.87,31.87,141100.0,19.4534,19.4534,19.4168,19.4168,141100.0
2011-03-02 10:30:00,31.87,31.93,31.87,31.91,92700.0,19.4168,19.4534,19.4168,19.4412,92700.0
2011-03-02 10:40:00,31.91,31.93,31.85,31.86,102800.0,19.4412,19.4534,19.4046,19.4107,102800.0
2011-03-02 10:50:00,31.86,31.86,31.8,31.8,205000.0,19.4107,19.4107,19.3742,19.3742,205000.0
2011-03-02 11:00:00,31.8,31.84,31.79,31.83,106800.0,19.3742,19.3985,19.3681,19.3924,106800.0
2011-03-02 11:10:00,31.82,31.85,31.82,31.83,159600.0,19.3863,19.4046,19.3863,19.3924,159600.0
2011-03-02 11:20:00,31.83,31.86,31.82,31.84,110700.0,19.3924,19.4107,19.3863,19.3985,110700.0
2011-03-02 11:30:00,31.83,31.84,31.78,31.79,264400.0,19.3924,19.3985,19.362,19.3681,264400.0
2011-03-02 11:40:00,31.79,31.8,31.72,31.76,247300.0,19.3681,19.3742,19.3254,19.3498,247300.0
2011-03-02 11:50:00,31.76,31.79,31.73,31.73,178400.0,19.3498,19.3681,19.3315,19.3315,178400.0
2011-03-02 12:00:00,31.74,31.78,31.72,31.78,254200.0,19.3376,19.362,19.3254,19.362,254200.0
2011-03-02 12:10:00,31.78,31.81,31.75,31.79,172000.0,19.362,19.3802,19.3437,19.3681,172000.0
2011-03-02 12:20:00,31.79,31.83,31.79,31.82,57800.0,19.3681,19.3924,19.3681,19.3863,57800.0
2011-03-02 12:30:00,31.82,31.89,31.82,31.89,135000.0,19.3863,19.429,19.3863,19.429,135000.0
2011-03-02 12:40:00,31.89,31.9,31.87,31.9,28900.0,19.429,19.4351,19.4168,19.4351,28900.0
2011-03-02 12:50:00,31.9,31.91,31.87,31.87,79200.0,19.4351,19.4412,19.4168,19.4168,79200.0
2011-03-02 13:00:00,31.87,31.9,31.87,31.87,168200.0,19.4168,19.4351,19.4168,19.4168,168200.0
2011-03-02 13:10:00,31.87,31.87,31.84,31.85,40100.0,19.4168,19.4168,19.3985,19.4046,40100.0
2011-03-02 13:20:00,31.84,31.85,31.83,31.83,22500.0,19.3985,19.4046,19.3924,19.3924,22500.0
2011-03-02 13:30:00,31.83,31.84,31.8,31.81,147900.0,19.3924,19.3985,19.3742,19.3802,147900.0
2011-03-02 13:40:00,31.81,31.81,31.77,31.78,24500.0,19.3802,19.3802,19.3559,19.362,24500.0
2011-03-02 13:50:00,31.79,31.84,31.78,31.81,169300.0,19.3681,19.3985,19.362,19.3802,169300.0
2011-03-02 14:00:00,31.81,31.82,31.76,31.82,190300.0,19.3802,19.3863,19.3498,19.3863,190300.0
2011-03-02 14:10:00,31.82,31.86,31.81,31.81,70000.0,19.3863,19.4107,19.3802,19.3802,70000.0
2011-03-02 14:20:00,31.82,31.86,31.79,31.82,63800.0,19.3863,19.4107,19.3681,19.3863,63800.0
2011-03-02 14:30:00,31.82,31.89,31.81,31.89,102400.0,19.3863,19.429,19.3802,19.429,102400.0
2011-03-02 14:40:00,31.88,31.91,31.86,31.86,51900.0,19.4229,19.4412,19.4107,19.4107,51900.0
2011-03-02 14:50:00,31.85,31.88,31.84,31.87,91000.0,19.4046,19.4229,19.3985,19.4168,91000.0
2011-03-02 15:00:00,31.87,31.92,31.87,31.92,127300.0,19.4168,19.4473,19.4168,19.4473,127300.0
2011-03-02 15:10:00,31.92,31.92,31.88,31.89,60400.0,19.4473,19.4473,19.4229,19.429,60400.0
2011-03-02 15:20:00,31.89,31.91,31.88,31.88,83800.0,19.429,19.4412,19.4229,19.4229,83800.0
2011-03-02 15:30:00,31.89,31.89,31.87,31.89,145400.0,19.429,19.429,19.4168,19.429,145400.0
2011-03-02 15:40:00,31.89,31.9,31.87,31.9,242900.0,19.429,19.4351,19.4168,19.4351,242900.0
2011-03-02 15:50:00,31.89,31.9,31.85,31.88,402900.0,19.429,19.4351,19.4046,19.4229,402900.0
2011-03-03 09:30:00,32.0,32.17,31.99,32.15,117400.0,19.496,19.5996,19.4899,19.5874,117400.0
2011-03-03 09:40:00,32.15,32.17,32.13,32.13,157600.0,19.5874,19.5996,19.5752,19.5752,157600.0
2011-03-03 09:50:00,32.12,32.14,32.09,32.09,186000.0,19.5691,19.5813,19.5508,19.5508,186000.0
2011-03-03 10:00:00,32.09,32.11,32.08,32.09,65000.0,19.5508,19.563,19.5447,19.5508,65000.0
2011-03-03 10:10:00,32.1,32.15,32.1,32.12,19700.0,19.5569,19.5874,19.5569,19.5691,19700.0
2011-03-03 10:20:00,32.12,32.14,32.09,32.09,43900.0,19.5691,19.5813,19.5508,19.5508,43900.0
2011-03-03 10:30:00,32.08,32.12,32.07,32.1,40500.0,19.5447,19.5691,19.5387,19.5569,40500.0
2011-03-03 10:40:00,32.11,32.18,32.11,32.16,237300.0,19.563,19.6057,19.563,19.5935,237300.0
2011-03-03 10:50:00,32.15,32.16,32.11,32.12,62800.0,19.5874,19.5935,19.563,19.5691,62800.0
2011-03-03 11:00:00,32.12,32.17,32.11,32.14,118300.0,19.5691,19.5996,19.563,19.5813,118300.0
2011-03-03 11:10:00,32.14,32.14,32.1,32.13,16800.0,19.5813,19.5813,19.5569,19.5752,16800.0
2011-03-03 11:20:00,32.12,32.15,32.12,32.12,38700.0,19.5691,19.5874,19.5691,19.5691,38700.0
2011-03-03 11:30:00,32.13,32.14,32.12,32.13,41300.0,19.5752,19.5813,19.5691,19.5752,41300.0
2011-03-03 11:40:00,32.13,32.17,32.13,32.17,103000.0,19.5752,19.5996,19.5752,19.5996,103000.0
2011-03-03 11:50:00,32.16,32.2,32.16,32.2,32400.0,19.5935,19.6179,19.5935,19.6179,32400.0
2011-03-03 12:00:00,32.2,32.2,32.18,32.18,9400.0,19.6179,19.6179,19.6057,19.6057,9400.0
2011-03-03 12:10:00,32.18,32.19,32.17,32.17,56800.0,19.6057,19.6118,19.5996,19.5996,56800.0
2011-03-03 12:20:00,32.17,32.22,32.17,32.22,510800.0,19.5996,19.63,19.5996,19.63,510800.0
2011-03-03 12:30:00,32.22,32.22,32.21,32.21,134700.0,19.63,19.63,19.6239,19.6239,134700.0
2011-03-03 12:40:00,32.22,32.23,32.21,32.23,339100.0,19.63,19.6361,19.6239,19.6361,339100.0
2011-03-03 12:50:00,32.23,32.26,32.23,32.23,286400.0,19.6361,19.6544,19.6361,19.6361,286400.0
2011-03-03 13:00:00,32.23,32.23,32.21,32.21,222400.0,19.6361,19.6361,19.6239,19.6239,222400.0
2011-03-03 13:10:00,32.22,32.22,32.18,32.18,113900.0,19.63,19.63,19.6057,19.6057,113900.0
2011-03-03 13:20:00,32.19,32.19,32.15,32.15,106700.0,19.6118,19.6118,19.5874,19.5874,106700.0
2011-03-03 13:30:00,32.15,32.19,32.15,32.19,47500.0,19.5874,19.6118,19.5874,19.6118,47500.0
2011-03-03 13:40:00,32.18,32.19,32.15,32.16,18200.0,19.6057,19.6118,19.5874,19.5935,18200.0
2011-03-03 13:50:00,32.15,32.17,32.15,32.16,23900.0,19.5874,19.5996,19.5874,19.5935,23900.0
2011-03-03 14:00:00,32.15,32.16,32.15,32.15,21200.0,19.5874,19.5935,19.5874,19.5874,21200.0
2011-03-03 14:10:00,32.15,32.21,32.15,32.17,71600.0,19.5874,19.6239,19.5874,19.5996,71600.0
2011-03-03 14:20:00,32.17,32.17,32.14,32.17,34300.0,19.5996,19.5996,19.5813,19.5996,34300.0
2011-03-03 14:30:00,32.17,32.2,32.16,32.19,198100.0,19.5996,19.6179,19.5935,19.6118,198100.0
2011-03-03 14:40:00,32.19,32.2,32.19,32.19,36100.0,19.6118,19.6179,19.6118,19.6118,36100.0
2011-03-03 14:50:00,32.2,32.22,32.19,32.22,267400.0,19.6179,19.63,19.6118,19.63,267400.0
2011-03-03 15:00:00,32.21,32.23,32.19,32.21,84200.0,19.6239,19.6361,19.6118,19.6239,84200.0
2011-03-03 15:10:00,32.21,32.22,32.2,32.2,86700.0,19.6239,19.63,19.6179,19.6179,86700.0
2011-03-03 15:20:00,32.2,32.21,32.19,32.2,118000.0,19.6179,19.6239,19.6118,19.6179,118000.0
2011-03-03 15:30:00,32.19,32.2,32.16,32.19,236300.0,19.6118,19.6179,19.5935,19.6118,236300.0
2011-03-03 15:40:00,32.2,32.22,32.19,32.21,333900.0,19.6179,19.63,19.6118,19.6239,333900.0
2011-03-03 15:50:00,32.22,32.23,32.19,32.2,787200.0,19.63,19.6361,19.6118,19.6179,787200.0
2011-03-04 09:30:00,32.17,32.23,32.12,32.17,91600.0,19.5996,19.6361,19.5691,19.5996,91600.0
2011-03-04 09:40:00,32.17,32.22,32.17,32.22,347000.0,19.5996,19.63,19.5996,19.63,347000.0
2011-03-04 09:50:00,32.22,32.22,32.14,32.15,410200.0,19.63,19.63,19.5813,19.5874,410200.0
2011-03-04 10:00:00,32.16,32.16,32.01,32.02,590800.0,19.5935,19.5935,19.5021,19.5082,590800.0
2011-03-04 10:10:00,32.02,32.05,32.0,32.03,471200.0,19.5082,19.5265,19.496,19.5143,471200.0
2011-03-04 10:20:00,32.04,32.08,31.98,32.02,563400.0,19.5204,19.5447,19.4838,19.5082,563400.0
2011-03-04 10:30:00,32.01,32.03,32.0,32.01,198300.0,19.5021,19.5143,19.496,19.5021,198300.0
2011-03-04 10:40:00,32.02,32.02,31.97,31.98,60300.0,19.5082,19.5082,19.4777,19.4838,60300.0
2011-03-04 10:50:00,31.98,32.01,31.97,32.01,14700.0,19.4838,19.5021,19.4777,19.5021,14700.0
2011-03-04 11:00:00,32.01,32.02,31.97,31.97,37400.0,19.5021,19.5082,19.4777,19.4777,37400.0
2011-03-04 11:10:00,31.97,31.99,31.94,31.95,51500.0,19.4777,19.4899,19.4594,19.4655,51500.0
2011-03-04 11:20:00,31.96,31.97,31.89,31.89,129300.0,19.4716,19.4777,19.429,19.429,129300.0
2011-03-04 11:30:00,31.9,31.96,31.86,31.95,307600.0,19.4351,19.4716,19.4107,19.4655,307600.0
2011-03-04 11:40:00,31.94,31.97,31.92,31.93,110800.0,19.4594,19.4777,19.4473,19.4534,110800.0
2011-03-04 11:50:00,31.93,31.94,31.86,31.86,85100.0,19.4534,19.4594,19.4107,19.4107,85100.0
2011-03-04 12:00:00,31.86,31.88,31.85,31.87,161900.0,19.4107,19.4229,19.4046,19.4168,161900.0
2011-03-04 12:10:00,31.87,31.87,31.81,31.82,143700.0,19.4168,19.4168,19.3802,19.3863,143700.0
2011-03-04 12:20:00,31.82,31.83,31.79,31.8,85400.0,19.3863,19.3924,19.3681,19.3742,85400.0
2011-03-04 12:30:00,31.8,31.81,31.78,31.81,138200.0,19.3742,19.3802,19.362,19.3802,138200.0
2011-03-04 12:40:00,31.8,31.82,31.8,31.82,32400.0,19.3742,19.3863,19.3742,19.3863,32400.0
2011-03-04 12:50:00,31.82,31.82,31.79,31.8,48000.0,19.3863,19.3863,19.3681,19.3742,48000.0
2011-03-04 13:00:00,31.81,31.85,31.81,31.84,99000.0,19.3802,19.4046,19.3802,19.3985,99000.0
2011-03-04 13:10:00,31.84,31.84,31.77,31.78,271700.0,19.3985,19.3985,19.3559,19.362,271700.0
2011-03-04 13:20:00,31.79,31.83,31.78,31.82,35200.0,19.3681,19.3924,19.362,19.3863,35200.0
2011-03-04 13:30:00,31.83,31.84,31.82,31.84,48400.0,19.3924,19.3985,19.3863,19.3985,48400.0
2011-03-04 13:40:00,31.84,31.84,31.8,31.81,106200.0,19.3985,19.3985,19.3742,19.3802,106200.0
2011-03-04 13:50:00,31.81,31.82,31.79,31.81,70900.0,19.3802,19.3863,19.3681,19.3802,70900.0
2011-03-04 14:00:00,31.82,31.82,31.78,31.79,95900.0,19.3863,19.3863,19.362,19.3681,95900.0
2011-03-04 14:10:00,31.79,31.81,31.79,31.81,13500.0,19.3681,19.3802,19.3681,19.3802,13500.0
2011-03-04 14:20:00,31.81,31.83,31.8,31.83,24600.0,19.3802,19.3924,19.3742,19.3924,24600.0
2011-03-04 14:30:00,31.82,31.84,31.82,31.83,37100.0,19.3863,19.3985,19.3863,19.3924,37100.0
2011-03-04 14:40:00,31.83,31.85,31.82,31.84,49900.0,19.3924,19.4046,19.3863,19.3985,49900.0
2011-03-04 14:50:00,31.84,31.89,31.83,31.89,47100.0,19.3985,19.429,19.3924,19.429,47100.0
2011-03-04 15:00:00,31.89,31.92,31.89,31.9,81900.0,19.429,19.4473,19.429,19.4351,81900.0
2011-03-04 15:10:00,31.9,31.92,31.86,31.87,103400.0,19.4351,19.4473,19.4107,19.4168,103400.0
2011-03-04 15:20:00,31.86,31.87,31.81,31.82,214500.0,19.4107,19.4168,19.3802,19.3863,214500.0
2011-03-04 15:30:00,31.83,31.86,31.81,31.85,261200.0,19.3924,19.4107,19.3802,19.4046,261200.0
2011-03-04 15:40:00,31.86,31.95,31.85,31.94,359300.0,19.4107,19.4655,19.4046,19.4594,359300.0
2011-03-04 15:50:00,31.95,32.02,31.95,32.01,845600.0,19.4655,19.5082,19.4655,19.5021,845600.0
2011-03-07 09:30:00,32.14,32.21,32.1,32.21,164500.0,19.5813,19.6239,19.5569,19.6239,164500.0
2011-03-07 09:40:00,32.22,32.26,32.2,32.24,187400.0,19.63,19.6544,19.6179,19.6422,187400.0
2011-03-07 09:50:00,32.25,32.3,32.24,32.3,127200.0,19.6483,19.6788,19.6422,19.6788,127200.0
2011-03-07 10:00:00,32.3,32.34,32.27,32.32,261900.0,19.6788,19.7031,19.6605,19.691,261900.0
2011-03-07 10:10:00,32.32,32.34,32.27,32.3,235400.0,19.691,19.7031,19.6605,19.6788,235400.0
2011-03-07 10:20:00,32.29,32.38,32.29,32.34,132100.0,19.6727,19.7275,19.6727,19.7031,132100.0
2011-03-07 10:30:00,32.34,32.36,32.28,32.28,148900.0,19.7031,19.7153,19.6666,19.6666,148900.0
2011-03-07 10:40:00,32.29,32.29,32.22,32.26,265600.0,19.6727,19.6727,19.63,19.6544,265600.0
2011-03-07 10:50:00,32.27,32.3,32.22,32.29,113700.0,19.6605,19.6788,19.63,19.6727,113700.0
2011-03-07 11:00:00,32.29,32.3,32.24,32.28,223200.0,19.6727,19.6788,19.6422,19.6666,223200.0
2011-03-07 11:10:00,32.28,32.28,32.2,32.23,276700.0,19.6666,19.6666,19.6179,19.6361,276700.0
2011-03-07 11:20:00,32.22,32.23,32.19,32.21,289800.0,19.63,19.6361,19.6118,19.6239,289800.0
2011-03-07 11:30:00,32.22,32.32,32.21,32.29,218000.0,19.63,19.691,19.6239,19.6727,218000.0
2011-03-07 11:40:00,32.3,32.31,32.24,32.25,388300.0,19.6788,19.6849,19.6422,19.6483,388300.0
2011-03-07 11:50:00,32.25,32.27,32.21,32.25,228700.0,19.6483,19.6605,19.6239,19.6483,228700.0
2011-03-07 12:00:00,32.25,32.26,32.21,32.25,186900.0,19.6483,19.6544,19.6239,19.6483,186900.0
2011-03-07 12:10:00,32.26,32.26,32.22,32.23,250100.0,19.6544,19.6544,19.63,19.6361,250100.0
2011-03-07 12:20:00,32.23,32.24,32.21,32.22,183500.0,19.6361,19.6422,19.6239,19.63,183500.0
2011-03-07 12:30:00,32.21,32.23,32.2,32.22,344100.0,19.6239,19.6361,19.6179,19.63,344100.0
2011-03-07 12:40:00,32.22,32.23,32.2,32.2,91300.0,19.63,19.6361,19.6179,19.6179,91300.0
2011-03-07 12:50:00,32.2,32.21,32.14,32.16,596800.0,19.6179,19.6239,19.5813,19.5935,596800.0
2011-03-07 13:00:00,32.16,32.17,32.14,32.16,513300.0,19.5935,19.5996,19.5813,19.5935,513300.0
2011-03-07 13:10:00,32.15,32.17,32.14,32.16,327700.0,19.5874,19.5996,19.5813,19.5935,327700.0
2011-03-07 13:20:00,32.15,32.18,32.15,32.15,286600.0,19.5874,19.6057,19.5874,19.5874,286600.0
2011-03-07 13:30:00,32.15,32.19,32.14,32.17,305900.0,19.5874,19.6118,19.5813,19.5996,305900.0
2011-03-07 13:40:00,32.18,32.18,32.13,32.16,150600.0,19.6057,19.6057,19.5752,19.5935,150600.0
2011-03-07 13:50:00,32.16,32.16,32.1,32.12,185200.0,19.5935,19.5935,19.5569,19.5691,185200.0
2011-03-07 14:00:00,32.11,32.15,32.1,32.11,107400.0,19.563,19.5874,19.5569,19.563,107400.0
2011-03-07 14:10:00,32.11,32.15,32.05,32.15,289800.0,19.563,19.5874,19.5265,19.5874,289800.0
2011-03-07 14:20:00,32.15,32.19,32.14,32.17,231500.0,19.5874,19.6118,19.5813,19.5996,231500.0
2011-03-07 14:30:00,32.17,32.18,32.13,32.15,28300.0,19.5996,19.6057,19.5752,19.5874,28300.0
2011-03-07 14:40:00,32.15,32.17,32.14,32.16,34700.0,19.5874,19.5996,19.5813,19.5935,34700.0
2011-03-07 14:50:00,32.16,32.17,32.15,32.15,113400.0,19.5935,19.5996,19.5874,19.5874,113400.0
2011-03-07 15:00:00,32.15,32.15,32.11,32.15,89600.0,19.5874,19.5874,19.563,19.5874,89600.0
2011-03-07 15:10:00,32.15,32.19,32.15,32.15,90000.0,19.5874,19.6118,19.5874,19.5874,90000.0
2011-03-07 15:20:00,32.15,32.16,32.12,32.15,239300.0,19.5874,19.5935,19.5691,19.5874,239300.0
2011-03-07 15:30:00,32.15,32.2,32.14,32.18,110100.0,19.5874,19.6179,19.5813,19.6057,110100.0
2011-03-07 15:40:00,32.18,32.19,32.15,32.16,277300.0,19.6057,19.6118,19.5874,19.5935,277300.0
2011-03-07 15:50:00,32.17,32.17,32.11,32.13,900500.0,19.5996,19.5996,19.563,19.5752,900500.0
2011-03-08 09:30:00,32.24,32.3,32.13,32.29,186300.0,19.6422,19.6788,19.5752,19.6727,186300.0
2011-03-08 09:40:00,32.3,32.34,32.26,32.3,284600.0,19.6788,19.7031,19.6544,19.6788,284600.0
2011-03-08 09:50:00,32.3,32.33,32.29,32.32,191000.0,19.6788,19.6971,19.6727,19.691,191000.0
2011-03-08 10:00:00,32.33,32.39,32.33,32.36,457900.0,19.6971,19.7336,19.6971,19.7153,457900.0
2011-03-08 10:10:00,32.37,32.46,32.35,32.46,454000.0,19.7214,19.7763,19.7092,19.7763,454000.0
2011-03-08 10:20:00,32.46,32.46,32.39,32.45,266000.0,19.7763,19.7763,19.7336,19.7702,266000.0
2011-03-08 10:30:00,32.45,32.46,32.3,32.3,248000.0,19.7702,19.7763,19.6788,19.6788,248000.0
2011-03-08 10:40:00,32.3,32.37,32.28,32.37,288300.0,19.6788,19.7214,19.6666,19.7214,288300.0
2011-03-08 10:50:00,32.37,32.37,32.32,32.32,86300.0,19.7214,19.7214,19.691,19.691,86300.0
2011-03-08 11:00:00,32.32,32.35,32.32,32.33,81500.0,19.691,19.7092,19.691,19.6971,81500.0
2011-03-08 11:10:00,32.33,32.4,32.33,32.38,224100.0,19.6971,19.7397,19.6971,19.7275,224100.0
2011-03-08 11:20:00,32.38,32.44,32.37,32.44,241000.0,19.7275,19.7641,19.7214,19.7641,241000.0
2011-03-08 11:30:00,32.45,32.47,32.44,32.44,55100.0,19.7702,19.7824,19.7641,19.7641,55100.0
2011-03-08 11:40:00,32.45,32.48,32.43,32.47,94800.0,19.7702,19.7884,19.758,19.7824,94800.0
2011-03-08 11:50:00,32.48,32.53,32.48,32.53,133700.0,19.7884,19.8189,19.7884,19.8189,133700.0
2011-03-08 12:00:00,32.53,32.54,32.51,32.52,120400.0,19.8189,19.825,19.8067,19.8128,120400.0
2011-03-08 12:10:00,32.52,32.53,32.5,32.52,43100.0,19.8128,19.8189,19.8006,19.8128,43100.0
2011-03-08 12:20:00,32.51,32.54,32.51,32.53,30300.0,19.8067,19.825,19.8067,19.8189,30300.0
2011-03-08 12:30:00,32.54,32.55,32.53,32.53,100200.0,19.825,19.8311,19.8189,19.8189,100200.0
2011-03-08 12:40:00,32.54,32.54,32.52,32.53,64500.0,19.825,19.825,19.8128,19.8189,64500.0
2011-03-08 12:50:00,32.53,32.54,32.51,32.52,32500.0,19.8189,19.825,19.8067,19.8128,32500.0
2011-03-08 13:00:00,32.51,32.54,32.51,32.53,73700.0,19.8067,19.825,19.8067,19.8189,73700.0
2011-03-08 13:10:00,32.52,32.53,32.51,32.53,32300.0,19.8128,19.8189,19.8067,19.8189,32300.0
2011-03-08 13:20:00,32.53,32.54,32.5,32.54,246600.0,19.8189,19.825,19.8006,19.825,246600.0
2011-03-08 13:30:00,32.53,32.54,32.53,32.53,28700.0,19.8189,19.825,19.8189,19.8189,28700.0
2011-03-08 13:40:00,32.54,32.55,32.53,32.55,64200.0,19.825,19.8311,19.8189,19.8311,64200.0
2011-03-08 13:50:00,32.54,32.55,32.53,32.53,36300.0,19.825,19.8311,19.8189,19.8189,36300.0
2011-03-08 14:00:00,32.52,32.53,32.46,32.48,78000.0,19.8128,19.8189,19.7763,19.7884,78000.0
2011-03-08 14:10:00,32.48,32.49,32.47,32.49,28800.0,19.7884,19.7945,19.7824,19.7945,28800.0
2011-03-08 14:20:00,32.49,32.51,32.48,32.5,61600.0,19.7945,19.8067,19.7884,19.8006,61600.0
2011-03-08 14:30:00,32.49,32.53,32.49,32.52,46600.0,19.7945,19.8189,19.7945,19.8128,46600.0
2011-03-08 14:40:00,32.52,32.55,32.52,32.55,81300.0,19.8128,19.8311,19.8128,19.8311,81300.0
2011-03-08 14:50:00,32.54,32.55,32.54,32.55,57400.0,19.825,19.8311,19.825,19.8311,57400.0
2011-03-08 15:00:00,32.55,32.55,32.51,32.52,123400.0,19.8311,19.8311,19.8067,19.8128,123400.0
2011-03-08 15:10:00,32.52,32.56,32.52,32.56,72200.0,19.8128,19.8372,19.8128,19.8372,72200.0
2011-03-08 15:20:00,32.55,32.56,32.52,32.52,113600.0,19.8311,19.8372,19.8128,19.8128,113600.0
2011-03-08 15:30:00,32.52,32.56,32.51,32.55,184200.0,19.8128,19.8372,19.8067,19.8311,184200.0
2011-03-08 15:40:00,32.55,32.56,32.51,32.51,226900.0,19.8311,19.8372,19.8067,19.8067,226900.0
2011-03-08 15:50:00,32.51,32.52,32.48,32.49,1130000.0,19.8067,19.8128,19.7884,19.7945,1130000.0
2011-03-09 09:30:00,32.5,32.56,32.45,32.56,156000.0,19.8006,19.8372,19.7702,19.8372,156000.0
2011-03-09 09:40:00,32.56,32.58,32.52,32.58,604700.0,19.8372,19.8494,19.8128,19.8494,604700.0
2011-03-09 09:50:00,32.58,32.65,32.57,32.64,351400.0,19.8494,19.892,19.8433,19.8859,351400.0
2011-03-09 10:00:00,32.64,32.75,32.63,32.75,698700.0,19.8859,19.9529,19.8798,19.9529,698700.0
2011-03-09 10:10:00,32.75,32.76,32.68,32.71,481800.0,19.9529,19.959,19.9103,19.9286,481800.0
2011-03-09 10:20:00,32.71,32.73,32.68,32.69,295400.0,19.9286,19.9408,19.9103,19.9164,295400.0
2011-03-09 10:30:00,32.68,32.72,32.63,32.64,347300.0,19.9103,19.9347,19.8798,19.8859,347300.0
2011-03-09 10:40:00,32.64,32.64,32.57,32.61,231900.0,19.8859,19.8859,19.8433,19.8676,231900.0
2011-03-09 10:50:00,32.62,32.62,32.48,32.49,571200.0,19.8737,19.8737,19.7884,19.7945,571200.0
2011-03-09 11:00:00,32.49,32.62,32.45,32.57,562800.0,19.7945,19.8737,19.7702,19.8433,562800.0
2011-03-09 11:10:00,32.57,32.66,32.57,32.66,278800.0,19.8433,19.8981,19.8433,19.8981,278800.0
2011-03-09 11:20:00,32.66,32.68,32.62,32.65,202700.0,19.8981,19.9103,19.8737,19.892,202700.0
2011-03-09 11:30:00,32.64,32.65,32.59,32.65,135700.0,19.8859,19.892,19.8555,19.892,135700.0
2011-03-09 11:40:00,32.65,32.67,32.63,32.63,225000.0,19.892,19.9042,19.8798,19.8798,225000.0
2011-03-09 11:50:00,32.63,32.7,32.61,32.68,137500.0,19.8798,19.9225,19.8676,19.9103,137500.0
2011-03-09 12:00:00,32.69,32.75,32.68,32.69,281100.0,19.9164,19.9529,19.9103,19.9164,281100.0
2011-03-09 12:10:00,32.69,32.69,32.67,32.68,25800.0,19.9164,19.9164,19.9042,19.9103,25800.0
2011-03-09 12:20:00,32.68,32.71,32.65,32.66,163100.0,19.9103,19.9286,19.892,19.8981,163100.0
2011-03-09 12:30:00,32.66,32.69,32.65,32.69,68300.0,19.8981,19.9164,19.892,19.9164,68300.0
2011-03-09 12:40:00,32.69,32.72,32.67,32.71,212700.0,19.9164,19.9347,19.9042,19.9286,212700.0
2011-03-09 12:50:00,32.72,32.74,32.7,32.73,203500.0,19.9347,19.9468,19.9225,19.9408,203500.0
2011-03-09 13:00:00,32.73,32.74,32.71,32.72,154400.0,19.9408,19.9468,19.9286,19.9347,154400.0
2011-03-09 13:10:00,32.73,32.75,32.73,32.75,169400.0,19.9408,19.9529,19.9408,19.9529,169400.0
2011-03-09 13:20:00,32.74,32.8,32.74,32.8,320700.0,19.9468,19.9834,19.9468,19.9834,320700.0
2011-03-09 13:30:00,32.8,32.8,32.76,32.77,149300.0,19.9834,19.9834,19.959,19.9651,149300.0
2011-03-09 13:40:00,32.77,32.77,32.73,32.75,336600.0,19.9651,19.9651,19.9408,19.9529,336600.0
2011-03-09 13:50:00,32.75,32.76,32.73,32.76,178200.0,19.9529,19.959,19.9408,19.959,178200.0
2011-03-09 14:00:00,32.76,32.77,32.74,32.75,278100.0,19.959,19.9651,19.9468,19.9529,278100.0
2011-03-09 14:10:00,32.75,32.77,32.74,32.76,191900.0,19.9529,19.9651,19.9468,19.959,191900.0
2011-03-09 14:20:00,32.77,32.77,32.73,32.75,157000.0,19.9651,19.9651,19.9408,19.9529,157000.0
2011-03-09 14:30:00,32.75,32.76,32.74,32.75,189300.0,19.9529,19.959,19.9468,19.9529,189300.0
2011-03-09 14:40:00,32.74,32.78,32.74,32.78,181000.0,19.9468,19.9712,19.9468,19.9712,181000.0
2011-03-09 14:50:00,32.77,32.8,32.77,32.79,166000.0,19.9651,19.9834,19.9651,19.9773,166000.0
2011-03-09 15:00:00,32.79,32.79,32.77,32.78,117500.0,19.9773,19.9773,19.9651,19.9712,117500.0
2011-03-09 15:10:00,32.78,32.82,32.78,32.82,242200.0,19.9712,19.9956,19.9712,19.9956,242200.0
2011-03-09 15:20:00,32.82,32.84,32.81,32.83,244500.0,19.9956,20.0078,19.9895,20.0017,244500.0
2011-03-09 15:30:00,32.83,32.83,32.78,32.8,227300.0,20.0017,20.0017,19.9712,19.9834,227300.0
2011-03-09 15:40:00,32.8,32.87,32.8,32.87,1090700.0,19.9834,20.0261,19.9834,20.0261,1090700.0
2011-03-09 15:50:00,32.87,32.89,32.83,32.85,2025300.0,20.0261,20.0382,20.0017,20.0139,2025300.0
2011-03-10 09:30:00,32.7,32.7,32.43,32.5,914100.0,19.9225,19.9225,19.758,19.8006,914100.0
2011-03-10 09:40:00,32.5,32.7,32.46,32.67,999200.0,19.8006,19.9225,19.7763,19.9042,999200.0
2011-03-10 09:50:00,32.66,32.71,32.61,32.61,541500.0,19.8981,19.9286,19.8676,19.8676,541500.0
2011-03-10 10:00:00,32.61,32.63,32.53,32.58,705100.0,19.8676,19.8798,19.8189,19.8494,705100.0
2011-03-10 10:10:00,32.58,32.67,32.56,32.58,305900.0,19.8494,19.9042,19.8372,19.8494,305900.0
2011-03-10 10:20:00,32.58,32.64,32.57,32.6,276300.0,19.8494,19.8859,19.8433,19.8616,276300.0
2011-03-10 10:30:00,32.61,32.63,32.56,32.58,292000.0,19.8676,19.8798,19.8372,19.8494,292000.0
2011-03-10 10:40:00,32.58,32.64,32.57,32.62,303700.0,19.8494,19.8859,19.8433,19.8737,303700.0
2011-03-10 10:50:00,32.61,32.62,32.57,32.61,287100.0,19.8676,19.8737,19.8433,19.8676,287100.0
2011-03-10 11:00:00,32.62,32.62,32.5,32.5,98900.0,19.8737,19.8737,19.8006,19.8006,98900.0
2011-03-10 11:10:00,32.51,32.57,32.46,32.53,174400.0,19.8067,19.8433,19.7763,19.8189,174400.0
2011-03-10 11:20:00,32.52,32.58,32.48,32.48,144800.0,19.8128,19.8494,19.7884,19.7884,144800.0
2011-03-10 11:30:00,32.48,32.59,32.47,32.57,292500.0,19.7884,19.8555,19.7824,19.8433,292500.0
2011-03-10 11:40:00,32.57,32.57,32.52,32.52,221300.0,19.8433,19.8433,19.8128,19.8128,221300.0
2011-03-10 11:50:00,32.52,32.6,32.52,32.6,477400.0,19.8128,19.8616,19.8128,19.8616,477400.0
2011-03-10 12:00:00,32.6,32.61,32.55,32.56,85400.0,19.8616,19.8676,19.8311,19.8372,85400.0
2011-03-10 12:10:00,32.57,32.62,32.57,32.61,111000.0,19.8433,19.8737,19.8433,19.8676,111000.0
2011-03-10 12:20:00,32.61,32.65,32.57,32.61,254100.0,19.8676,19.892,19.8433,19.8676,254100.0
2011-03-10 12:30:00,32.62,32.66,32.61,32.66,53200.0,19.8737,19.8981,19.8676,19.8981,53200.0
2011-03-10 12:40:00,32.66,32.67,32.65,32.65,79900.0,19.8981,19.9042,19.892,19.892,79900.0
2011-03-10 12:50:00,32.65,32.69,32.65,32.68,151700.0,19.892,19.9164,19.892,19.9103,151700.0
2011-03-10 13:00:00,32.69,32.71,32.64,32.65,202000.0,19.9164,19.9286,19.8859,19.892,202000.0
2011-03-10 13:10:00,32.65,32.68,32.64,32.66,198100.0,19.892,19.9103,19.8859,19.8981,198100.0
2011-03-10 13:20:00,32.66,32.66,32.56,32.59,365100.0,19.8981,19.8981,19.8372,19.8555,365100.0
2011-03-10 13:30:00,32.58,32.59,32.43,32.45,384100.0,19.8494,19.8555,19.758,19.7702,384100.0
2011-03-10 13:40:00,32.45,32.51,32.44,32.5,270500.0,19.7702,19.8067,19.7641,19.8006,270500.0
2011-03-10 13:50:00,32.51,32.54,32.48,32.49,54400.0,19.8067,19.825,19.7884,19.7945,54400.0
2011-03-10 14:00:00,32.48,32.54,32.48,32.53,180800.0,19.7884,19.825,19.7884,19.8189,180800.0
2011-03-10 14:10:00,32.53,32.53,32.48,32.51,225300.0,19.8189,19.8189,19.7884,19.8067,225300.0
2011-03-10 14:20:00,32.51,32.54,32.5,32.52,92400.0,19.8067,19.825,19.8006,19.8128,92400.0
2011-03-10 14:30:00,32.52,32.58,32.52,32.57,48700.0,19.8128,19.8494,19.8128,19.8433,48700.0
2011-03-10 14:40:00,32.57,32.59,32.55,32.56,130000.0,19.8433,19.8555,19.8311,19.8372,130000.0
2011-03-10 14:50:00,32.55,32.57,32.55,32.56,45900.0,19.8311,19.8433,19.8311,19.8372,45900.0
2011-03-10 15:00:00,32.56,32.57,32.51,32.53,183000.0,19.8372,19.8433,19.8067,19.8189,183000.0
2011-03-10 15:10:00,32.53,32.53,32.5,32.5,122600.0,19.8189,19.8189,19.8006,19.8006,122600.0
2011-03-10 15:20:00,32.49,32.51,32.47,32.47,77200.0,19.7945,19.8067,19.7824,19.7824,77200.0
2011-03-10 15:30:00,32.48,32.52,32.46,32.51,308400.0,19.7884,19.8128,19.7763,19.8067,308400.0
2011-03-10 15:40:00,32.5,32.54,32.47,32.48,325400.0,19.8006,19.825,19.7824,19.7884,325400.0
2011-03-10 15:50:00,32.47,32.49,32.44,32.44,628900.0,19.7824,19.7945,19.7641,19.7641,628900.0
2011-03-11 09:30:00,32.44,32.64,32.4,32.55,185500.0,19.7641,19.8859,19.7397,19.8311,185500.0
2011-03-11 09:40:00,32.55,32.57,32.46,32.47,228900.0,19.8311,19.8433,19.7763,19.7824,228900.0
2011-03-11 09:50:00,32.48,32.49,32.4,32.41,249300.0,19.7884,19.7945,19.7397,19.7458,249300.0
2011-03-11 10:00:00,32.42,32.43,32.34,32.39,198500.0,19.7519,19.758,19.7031,19.7336,198500.0
2011-03-11 10:10:00,32.39,32.47,32.39,32.47,130600.0,19.7336,19.7824,19.7336,19.7824,130600.0
2011-03-11 10:20:00,32.48,32.5,32.4,32.43,258100.0,19.7884,19.8006,19.7397,19.758,258100.0
2011-03-11 10:30:00,32.42,32.44,32.37,32.42,159700.0,19.7519,19.7641,19.7214,19.7519,159700.0
2011-03-11 10:40:00,32.42,32.46,32.4,32.45,161900.0,19.7519,19.7763,19.7397,19.7702,161900.0
2011-03-11 10:50:00,32.45,32.48,32.42,32.48,95200.0,19.7702,19.7884,19.7519,19.7884,95200.0
2011-03-11 11:00:00,32.49,32.5,32.45,32.45,88300.0,19.7945,19.8006,19.7702,19.7702,88300.0
2011-03-11 11:10:00,32.45,32.49,32.45,32.45,219800.0,19.7702,19.7945,19.7702,19.7702,219800.0
2011-03-11 11:20:00,32.46,32.47,32.44,32.44,65900.0,19.7763,19.7824,19.7641,19.7641,65900.0
2011-03-11 11:30:00,32.44,32.48,32.43,32.45,85000.0,19.7641,19.7884,19.758,19.7702,85000.0
2011-03-11 11:40:00,32.45,32.5,32.43,32.48,92700.0,19.7702,19.8006,19.758,19.7884,92700.0
2011-03-11 11:50:00,32.47,32.52,32.47,32.5,242600.0,19.7824,19.8128,19.7824,19.8006,242600.0
2011-03-11 12:00:00,32.5,32.51,32.48,32.49,47900.0,19.8006,19.8067,19.7884,19.7945,47900.0
2011-03-11 12:10:00,32.48,32.48,32.45,32.47,64000.0,19.7884,19.7884,19.7702,19.7824,64000.0
2011-03-11 12:20:00,32.46,32.47,32.44,32.45,34900.0,19.7763,19.7824,19.7641,19.7702,34900.0
2011-03-11 12:30:00,32.45,32.47,32.44,32.46,24300.0,19.7702,19.7824,19.7641,19.7763,24300.0
2011-03-11 12:40:00,32.46,32.47,32.46,32.46,36100.0,19.7763,19.7824,19.7763,19.7763,36100.0
2011-03-11 12:50:00,32.46,32.49,32.46,32.48,25200.0,19.7763,19.7945,19.7763,19.7884,25200.0
2011-03-11 13:00:00,32.48,32.49,32.47,32.49,60500.0,19.7884,19.7945,19.7824,19.7945,60500.0
2011-03-11 13:10:00,32.49,32.51,32.48,32.49,93000.0,19.7945,19.8067,19.7884,19.7945,93000.0
2011-03-11 13:20:00,32.49,32.52,32.49,32.52,47500.0,19.7945,19.8128,19.7945,19.8128,47500.0
2011-03-11 13:30:00,32.51,32.55,32.51,32.54,121500.0,19.8067,19.8311,19.8067,19.825,121500.0
2011-03-11 13:40:00,32.54,32.59,32.54,32.56,83200.0,19.825,19.8555,19.825,19.8372,83200.0
2011-03-11 13:50:00,32.56,32.58,32.55,32.55,50400.0,19.8372,19.8494,19.8311,19.8311,50400.0
2011-03-11 14:00:00,32.55,32.56,32.54,32.55,45300.0,19.8311,19.8372,19.825,19.8311,45300.0
2011-03-11 14:10:00,32.56,32.6,32.55,32.6,34500.0,19.8372,19.8616,19.8311,19.8616,34500.0
2011-03-11 14:20:00,32.6,32.6,32.57,32.57,39700.0,19.8616,19.8616,19.8433,19.8433,39700.0
2011-03-11 14:30:00,32.57,32.58,32.56,32.57,24200.0,19.8433,19.8494,19.8372,19.8433,24200.0
2011-03-11 14:40:00,32.56,32.58,32.56,32.56,23700.0,19.8372,19.8494,19.8372,19.8372,23700.0
2011-03-11 14:50:00,32.56,32.57,32.55,32.55,49800.0,19.8372,19.8433,19.8311,19.8311,49800.0
2011-03-11 15:00:00,32.55,32.61,32.55,32.6,80900.0,19.8311,19.8676,19.8311,19.8616,80900.0
2011-03-11 15:10:00,32.6,32.61,32.58,32.61,71800.0,19.8616,19.8676,19.8494,19.8676,71800.0
2011-03-11 15:20:00,32.61,32.62,32.58,32.6,231000.0,19.8676,19.8737,19.8494,19.8616,231000.0
2011-03-11 15:30:00,32.59,32.6,32.53,32.57,250500.0,19.8555,19.8616,19.8189,19.8433,250500.0
2011-03-11 15:40:00,32.57,32.6,32.55,32.56,118200.0,19.8433,19.8616,19.8311,19.8372,118200.0
2011-03-11 15:50:00,32.56,32.58,32.53,32.53,752800.0,19.8372,19.8494,19.8189,19.8189,752800.0
2011-03-14 09:30:00,32.16,32.17,31.9,31.97,744400.0,19.5935,19.5996,19.4351,19.4777,744400.0
2011-03-14 09:40:00,31.96,32.06,31.94,31.96,1170100.0,19.4716,19.5326,19.4594,19.4716,1170100.0
2011-03-14 09:50:00,31.97,32.03,31.93,32.0,475900.0,19.4777,19.5143,19.4534,19.496,475900.0
2011-03-14 10:00:00,32.0,32.02,31.98,32.0,204100.0,19.496,19.5082,19.4838,19.496,204100.0
2011-03-14 10:10:00,32.0,32.0,31.94,31.99,272900.0,19.496,19.496,19.4594,19.4899,272900.0
2011-03-14 10:20:00,31.99,32.08,31.99,32.08,305500.0,19.4899,19.5447,19.4899,19.5447,305500.0
2011-03-14 10:30:00,32.08,32.16,32.03,32.15,965300.0,19.5447,19.5935,19.5143,19.5874,965300.0
2011-03-14 10:40:00,32.15,32.2,32.12,32.12,569200.0,19.5874,19.6179,19.5691,19.5691,569200.0
2011-03-14 10:50:00,32.13,32.14,32.07,32.08,414300.0,19.5752,19.5813,19.5387,19.5447,414300.0
2011-03-14 11:00:00,32.09,32.12,32.07,32.09,176500.0,19.5508,19.5691,19.5387,19.5508,176500.0
2011-03-14 11:10:00,32.1,32.13,32.01,32.06,559700.0,19.5569,19.5752,19.5021,19.5326,559700.0
2011-03-14 11:20:00,32.07,32.08,31.98,31.98,412000.0,19.5387,19.5447,19.4838,19.4838,412000.0
2011-03-14 11:30:00,31.97,32.02,31.95,31.97,292600.0,19.4777,19.5082,19.4655,19.4777,292600.0
2011-03-14 11:40:00,31.96,31.98,31.92,31.98,513400.0,19.4716,19.4838,19.4473,19.4838,513400.0
2011-03-14 11:50:00,31.97,31.99,31.95,31.97,110800.0,19.4777,19.4899,19.4655,19.4777,110800.0
2011-03-14 12:00:00,31.97,31.98,31.92,31.94,120600.0,19.4777,19.4838,19.4473,19.4594,120600.0
2011-03-14 12:10:00,31.93,31.95,31.92,31.93,59700.0,19.4534,19.4655,19.4473,19.4534,59700.0
2011-03-14 12:20:00,31.93,31.95,31.91,31.91,209600.0,19.4534,19.4655,19.4412,19.4412,209600.0
2011-03-14 12:30:00,31.92,31.94,31.88,31.88,213600.0,19.4473,19.4594,19.4229,19.4229,213600.0
2011-03-14 12:40:00,31.89,31.94,31.88,31.9,174900.0,19.429,19.4594,19.4229,19.4351,174900.0
2011-03-14 12:50:00,31.91,31.97,31.87,31.97,314800.0,19.4412,19.4777,19.4168,19.4777,314800.0
2011-03-14 13:00:00,31.97,31.98,31.94,31.95,157400.0,19.4777,19.4838,19.4594,19.4655,157400.0
2011-03-14 13:10:00,31.95,31.96,31.94,31.95,42200.0,19.4655,19.4716,19.4594,19.4655,42200.0
2011-03-14 13:20:00,31.96,31.98,31.94,31.97,116200.0,19.4716,19.4838,19.4594,19.4777,116200.0
2011-03-14 13:30:00,31.98,31.98,31.95,31.96,369900.0,19.4838,19.4838,19.4655,19.4716,369900.0
2011-03-14 13:40:00,31.96,32.0,31.95,31.98,146300.0,19.4716,19.496,19.4655,19.4838,146300.0
2011-03-14 13:50:00,31.98,32.02,31.98,32.0,521800.0,19.4838,19.5082,19.4838,19.496,521800.0
2011-03-14 14:00:00,31.99,32.05,31.99,32.04,172900.0,19.4899,19.5265,19.4899,19.5204,172900.0
2011-03-14 14:10:00,32.03,32.08,32.03,32.06,270400.0,19.5143,19.5447,19.5143,19.5326,270400.0
2011-03-14 14:20:00,32.06,32.12,32.06,32.11,198100.0,19.5326,19.5691,19.5326,19.563,198100.0
2011-03-14 14:30:00,32.11,32.11,32.04,32.05,349300.0,19.563,19.563,19.5204,19.5265,349300.0
2011-03-14 14:40:00,32.04,32.06,32.03,32.05,163000.0,19.5204,19.5326,19.5143,19.5265,163000.0
2011-03-14 14:50:00,32.05,32.06,32.01,32.02,219600.0,19.5265,19.5326,19.5021,19.5082,219600.0
2011-03-14 15:00:00,32.02,32.05,32.0,32.04,635300.0,19.5082,19.5265,19.496,19.5204,635300.0
2011-03-14 15:10:00,32.04,32.08,32.04,32.04,269900.0,19.5204,19.5447,19.5204,19.5204,269900.0
2011-03-14 15:20:00,32.05,32.06,32.01,32.02,785300.0,19.5265,19.5326,19.5021,19.5082,785300.0
2011-03-14 15:30:00,32.02,32.05,32.01,32.05,676800.0,19.5082,19.5265,19.5021,19.5265,676800.0
2011-03-14 15:40:00,32.05,32.13,32.05,32.08,514300.0,19.5265,19.5752,19.5265,19.5447,514300.0
2011-03-14 15:50:00,32.07,32.11,32.07,32.1,1668700.0,19.5387,19.563,19.5387,19.5569,1668700.0
2011-03-15 09:30:00,31.5,31.6,31.4,31.5,607300.0,19.1914,19.2523,19.1305,19.1914,607300.0
2011-03-15 09:40:00,31.49,31.52,31.46,31.51,291800.0,19.1853,19.2036,19.167,19.1975,291800.0
2011-03-15 09:50:00,31.51,31.52,31.41,31.42,317300.0,19.1975,19.2036,19.1365,19.1426,317300.0
2011-03-15 10:00:00,31.42,31.57,31.39,31.57,515500.0,19.1426,19.234,19.1244,19.234,515500.0
2011-03-15 10:10:00,31.56,31.58,31.49,31.49,328900.0,19.2279,19.2401,19.1853,19.1853,328900.0
2011-03-15 10:20:00,31.49,31.57,31.49,31.57,171100.0,19.1853,19.234,19.1853,19.234,171100.0
2011-03-15 10:30:00,31.57,31.59,31.53,31.58,276700.0,19.234,19.2462,19.2097,19.2401,276700.0
2011-03-15 10:40:00,31.58,31.58,31.49,31.52,117700.0,19.2401,19.2401,19.1853,19.2036,117700.0
2011-03-15 10:50:00,31.51,31.52,31.48,31.49,248100.0,19.1975,19.2036,19.1792,19.1853,248100.0
2011-03-15 11:00:00,31.49,31.5,31.46,31.48,352700.0,19.1853,19.1914,19.167,19.1792,352700.0
2011-03-15 11:10:00,31.47,31.5,31.46,31.48,396600.0,19.1731,19.1914,19.167,19.1792,396600.0
2011-03-15 11:20:00,31.48,31.48,31.43,31.47,211300.0,19.1792,19.1792,19.1487,19.1731,211300.0
2011-03-15 11:30:00,31.46,31.48,31.42,31.43,242400.0,19.167,19.1792,19.1426,19.1487,242400.0
2011-03-15 11:40:00,31.43,31.43,31.37,31.37,328900.0,19.1487,19.1487,19.1122,19.1122,328900.0
2011-03-15 11:50:00,31.38,31.45,31.37,31.45,167300.0,19.1183,19.1609,19.1122,19.1609,167300.0
2011-03-15 12:00:00,31.45,31.55,31.45,31.53,200800.0,19.1609,19.2218,19.1609,19.2097,200800.0
2011-03-15 12:10:00,31.53,31.53,31.47,31.49,133600.0,19.2097,19.2097,19.1731,19.1853,133600.0
2011-03-15 12:20:00,31.48,31.55,31.47,31.55,216000.0,19.1792,19.2218,19.1731,19.2218,216000.0
2011-03-15 12:30:00,31.56,31.56,31.49,31.51,267900.0,19.2279,19.2279,19.1853,19.1975,267900.0
2011-03-15 12:40:00,31.52,31.52,31.46,31.47,146500.0,19.2036,19.2036,19.167,19.1731,146500.0
2011-03-15 12:50:00,31.47,31.52,31.47,31.51,140700.0,19.1731,19.2036,19.1731,19.1975,140700.0
2011-03-15 13:00:00,31.51,31.53,31.5,31.52,226700.0,19.1975,19.2097,19.1914,19.2036,226700.0
2011-03-15 13:10:00,31.51,31.53,31.46,31.47,211300.0,19.1975,19.2097,19.167,19.1731,211300.0
2011-03-15 13:20:00,31.47,31.5,31.47,31.48,362500.0,19.1731,19.1914,19.1731,19.1792,362500.0
2011-03-15 13:30:00,31.49,31.5,31.48,31.48,254400.0,19.1853,19.1914,19.1792,19.1792,254400.0
2011-03-15 13:40:00,31.49,31.52,31.48,31.52,414600.0,19.1853,19.2036,19.1792,19.2036,414600.0
2011-03-15 13:50:00,31.52,31.54,31.5,31.53,509600.0,19.2036,19.2157,19.1914,19.2097,509600.0
2011-03-15 14:00:00,31.53,31.54,31.52,31.53,115200.0,19.2097,19.2157,19.2036,19.2097,115200.0
2011-03-15 14:10:00,31.52,31.54,31.45,31.46,793400.0,19.2036,19.2157,19.1609,19.167,793400.0
2011-03-15 14:20:00,31.45,31.59,31.45,31.58,400700.0,19.1609,19.2462,19.1609,19.2401,400700.0
2011-03-15 14:30:00,31.59,31.59,31.56,31.58,410100.0,19.2462,19.2462,19.2279,19.2401,410100.0
2011-03-15 14:40:00,31.59,31.63,31.57,31.63,245200.0,19.2462,19.2706,19.234,19.2706,245200.0
2011-03-15 14:50:00,31.63,31.63,31.59,31.6,364900.0,19.2706,19.2706,19.2462,19.2523,364900.0
2011-03-15 15:00:00,31.59,31.62,31.59,31.6,361900.0,19.2462,19.2645,19.2462,19.2523,361900.0
2011-03-15 15:10:00,31.6,31.61,31.58,31.6,200600.0,19.2523,19.2584,19.2401,19.2523,200600.0
2011-03-15 15:20:00,31.6,31.64,31.59,31.63,367300.0,19.2523,19.2767,19.2462,19.2706,367300.0
2011-03-15 15:30:00,31.63,31.63,31.56,31.58,347800.0,19.2706,19.2706,19.2279,19.2401,347800.0
2011-03-15 15:40:00,31.58,31.65,31.54,31.55,682500.0,19.2401,19.2828,19.2157,19.2218,682500.0
2011-03-15 15:50:00,31.54,31.57,31.49,31.49,1439000.0,19.2157,19.234,19.1853,19.1853,1439000.0
2011-03-16 09:30:00,31.43,31.51,31.39,31.44,380400.0,19.1487,19.1975,19.1244,19.1548,380400.0
2011-03-16 09:40:00,31.43,31.44,31.4,31.4,625100.0,19.1487,19.1548,19.1305,19.1305,625100.0
2011-03-16 09:50:00,31.41,31.45,31.38,31.4,249800.0,19.1365,19.1609,19.1183,19.1305,249800.0
2011-03-16 10:00:00,31.4,31.46,31.39,31.41,211500.0,19.1305,19.167,19.1244,19.1365,211500.0
2011-03-16 10:10:00,31.41,31.44,31.34,31.35,255900.0,19.1365,19.1548,19.0939,19.1,255900.0
2011-03-16 10:20:00,31.34,31.35,31.29,31.33,226600.0,19.0939,19.1,19.0634,19.0878,226600.0
2011-03-16 10:30:00,31.33,31.36,31.3,31.36,213900.0,19.0878,19.1061,19.0695,19.1061,213900.0
2011-03-16 10:40:00,31.36,31.42,31.36,31.42,171800.0,19.1061,19.1426,19.1061,19.1426,171800.0
2011-03-16 10:50:00,31.42,31.43,31.29,31.29,247800.0,19.1426,19.1487,19.0634,19.0634,247800.0
2011-03-16 11:00:00,31.29,31.3,31.06,31.25,1303000.0,19.0634,19.0695,18.9233,19.0391,1303000.0
2011-03-16 11:10:00,31.24,31.33,31.21,31.28,731400.0,19.033,19.0878,19.0147,19.0573,731400.0
2011-03-16 11:20:00,31.28,31.31,31.25,31.27,497100.0,19.0573,19.0756,19.0391,19.0513,497100.0
2011-03-16 11:30:00,31.27,31.32,31.24,31.28,126500.0,19.0513,19.0817,19.033,19.0573,126500.0
2011-03-16 11:40:00,31.28,31.28,31.12,31.17,330900.0,19.0573,19.0573,18.9599,18.9903,330900.0
2011-03-16 11:50:00,31.16,31.17,31.11,31.14,279600.0,18.9842,18.9903,18.9538,18.972,279600.0
2011-03-16 12:00:00,31.15,31.2,31.12,31.2,314000.0,18.9781,19.0086,18.9599,19.0086,314000.0
2011-03-16 12:10:00,31.19,31.2,31.08,31.1,347800.0,19.0025,19.0086,18.9355,18.9477,347800.0
2011-03-16 12:20:00,31.09,31.2,31.08,31.18,196700.0,18.9416,19.0086,18.9355,18.9964,196700.0
2011-03-16 12:30:00,31.19,31.21,31.1,31.1,319700.0,19.0025,19.0147,18.9477,18.9477,319700.0
2011-03-16 12:40:00,31.1,31.15,31.09,31.12,322200.0,18.9477,18.9781,18.9416,18.9599,322200.0
2011-03-16 12:50:00,31.12,31.14,31.08,31.12,123600.0,18.9599,18.972,18.9355,18.9599,123600.0
2011-03-16 13:00:00,31.13,31.18,31.12,31.14,313900.0,18.966,18.9964,18.9599,18.972,313900.0
2011-03-16 13:10:00,31.14,31.17,31.12,31.14,132400.0,18.972,18.9903,18.9599,18.972,132400.0
2011-03-16 13:20:00,31.14,31.15,31.06,31.1,275100.0,18.972,18.9781,18.9233,18.9477,275100.0
2011-03-16 13:30:00,31.1,31.11,31.02,31.03,221400.0,18.9477,18.9538,18.8989,18.905,221400.0
2011-03-16 13:40:00,31.04,31.05,31.0,31.05,328700.0,18.9111,18.9172,18.8868,18.9172,328700.0
2011-03-16 13:50:00,31.05,31.07,31.03,31.04,82700.0,18.9172,18.9294,18.905,18.9111,82700.0
2011-03-16 14:00:00,31.03,31.03,30.93,30.94,670800.0,18.905,18.905,18.8441,18.8502,670800.0
2011-03-16 14:10:00,30.94,30.95,30.76,30.76,706700.0,18.8502,18.8563,18.7405,18.7405,706700.0
2011-03-16 14:20:00,30.76,30.89,30.74,30.87,490600.0,18.7405,18.8197,18.7283,18.8076,490600.0
2011-03-16 14:30:00,30.87,30.96,30.83,30.94,503800.0,18.8076,18.8624,18.7832,18.8502,503800.0
2011-03-16 14:40:00,30.95,31.1,30.95,31.06,519300.0,18.8563,18.9477,18.8563,18.9233,519300.0
2011-03-16 14:50:00,31.06,31.13,31.04,31.1,397400.0,18.9233,18.966,18.9111,18.9477,397400.0
2011-03-16 15:00:00,31.1,31.14,31.08,31.12,280600.0,18.9477,18.972,18.9355,18.9599,280600.0
2011-03-16 15:10:00,31.12,31.18,31.07,31.1,175400.0,18.9599,18.9964,18.9294,18.9477,175400.0
2011-03-16 15:20:00,31.1,31.13,31.01,31.05,317300.0,18.9477,18.966,18.8928,18.9172,317300.0
2011-03-16 15:30:00,31.05,31.08,31.01,31.07,400200.0,18.9172,18.9355,18.8928,18.9294,400200.0
2011-03-16 15:40:00,31.06,31.12,30.99,31.04,605400.0,18.9233,18.9599,18.8807,18.9111,605400.0
2011-03-16 15:50:00,31.04,31.05,30.97,30.99,1136200.0,18.9111,18.9172,18.8685,18.8807,1136200.0
2011-03-17 09:30:00,31.28,31.3,30.95,30.97,497300.0,19.0573,19.0695,18.8563,18.8685,497300.0
2011-03-17 09:40:00,30.97,30.97,30.79,30.86,727400.0,18.8685,18.8685,18.7588,18.8015,727400.0
2011-03-17 09:50:00,30.87,30.92,30.84,30.86,261400.0,18.8076,18.838,18.7893,18.8015,261400.0
2011-03-17 10:00:00,30.86,30.93,30.82,30.87,710700.0,18.8015,18.8441,18.7771,18.8076,710700.0
2011-03-17 10:10:00,30.87,30.99,30.86,30.99,316000.0,18.8076,18.8807,18.8015,18.8807,316000.0
2011-03-17 10:20:00,30.99,31.06,30.95,31.05,440200.0,18.8807,18.9233,18.8563,18.9172,440200.0
2011-03-17 10:30:00,31.05,31.05,30.97,31.02,267300.0,18.9172,18.9172,18.8685,18.8989,267300.0
2011-03-17 10:40:00,31.01,31.01,30.92,30.94,224800.0,18.8928,18.8928,18.838,18.8502,224800.0
2011-03-17 10:50:00,30.95,30.95,30.87,30.9,288300.0,18.8563,18.8563,18.8076,18.8258,288300.0
2011-03-17 11:00:00,30.9,30.94,30.89,30.93,361700.0,18.8258,18.8502,18.8197,18.8441,361700.0
2011-03-17 11:10:00,30.93,30.93,30.88,30.89,159700.0,18.8441,18.8441,18.8136,18.8197,159700.0
2011-03-17 11:20:00,30.89,30.93,30.88,30.9,242000.0,18.8197,18.8441,18.8136,18.8258,242000.0
2011-03-17 11:30:00,30.89,30.92,30.88,30.89,236800.0,18.8197,18.838,18.8136,18.8197,236800.0
2011-03-17 11:40:00,30.89,30.89,30.83,30.85,389000.0,18.8197,18.8197,18.7832,18.7954,389000.0
2011-03-17 11:50:00,30.84,30.88,30.84,30.84,458100.0,18.7893,18.8136,18.7893,18.7893,458100.0
2011-03-17 12:00:00,30.85,30.89,30.84,30.89,71300.0,18.7954,18.8197,18.7893,18.8197,71300.0
2011-03-17 12:10:00,30.89,30.93,30.88,30.92,51500.0,18.8197,18.8441,18.8136,18.838,51500.0
2011-03-17 12:20:00,30.92,30.96,30.92,30.93,128500.0,18.838,18.8624,18.838,18.8441,128500.0
2011-03-17 12:30:00,30.94,30.95,30.92,30.92,147600.0,18.8502,18.8563,18.838,18.838,147600.0
2011-03-17 12:40:00,30.92,30.93,30.9,30.91,72000.0,18.838,18.8441,18.8258,18.8319,72000.0
2011-03-17 12:50:00,30.9,30.94,30.9,30.93,225300.0,18.8258,18.8502,18.8258,18.8441,225300.0
2011-03-17 13:00:00,30.93,30.94,30.91,30.94,31800.0,18.8441,18.8502,18.8319,18.8502,31800.0
2011-03-17 13:10:00,30.93,30.99,30.93,30.96,332200.0,18.8441,18.8807,18.8441,18.8624,332200.0
2011-03-17 13:20:00,30.96,30.97,30.92,30.92,259100.0,18.8624,18.8685,18.838,18.838,259100.0
2011-03-17 13:30:00,30.92,30.96,30.9,30.95,353600.0,18.838,18.8624,18.8258,18.8563,353600.0
2011-03-17 13:40:00,30.94,30.95,30.9,30.91,65500.0,18.8502,18.8563,18.8258,18.8319,65500.0
2011-03-17 13:50:00,30.9,30.92,30.88,30.91,220500.0,18.8258,18.838,18.8136,18.8319,220500.0
2011-03-17 14:00:00,30.91,30.94,30.9,30.92,30200.0,18.8319,18.8502,18.8258,18.838,30200.0
2011-03-17 14:10:00,30.91,30.92,30.89,30.91,157300.0,18.8319,18.838,18.8197,18.8319,157300.0
2011-03-17 14:20:00,30.92,30.94,30.9,30.93,151800.0,18.838,18.8502,18.8258,18.8441,151800.0
2011-03-17 14:30:00,30.93,30.96,30.93,30.95,102800.0,18.8441,18.8624,18.8441,18.8563,102800.0
2011-03-17 14:40:00,30.95,30.97,30.94,30.95,281900.0,18.8563,18.8685,18.8502,18.8563,281900.0
2011-03-17 14:50:00,30.96,31.0,30.95,30.98,146000.0,18.8624,18.8868,18.8563,18.8746,146000.0
2011-03-17 15:00:00,30.99,31.02,30.98,31.02,163000.0,18.8807,18.8989,18.8746,18.8989,163000.0
2011-03-17 15:10:00,31.02,31.04,31.0,31.03,280200.0,18.8989,18.9111,18.8868,18.905,280200.0
2011-03-17 15:20:00,31.03,31.04,30.98,30.99,467600.0,18.905,18.9111,18.8746,18.8807,467600.0
2011-03-17 15:30:00,30.99,31.04,30.97,31.04,687900.0,18.8807,18.9111,18.8685,18.9111,687900.0
2011-03-17 15:40:00,31.03,31.14,31.03,31.12,566800.0,18.905,18.972,18.905,18.9599,566800.0
2011-03-17 15:50:00,31.11,31.12,31.04,31.04,1206900.0,18.9538,18.9599,18.9111,18.9111,1206900.0
2011-03-18 09:30:00,31.07,31.09,30.96,30.98,437400.0,19.1148,19.1271,19.0472,19.0595,437400.0
2011-03-18 09:40:00,30.98,31.04,30.92,30.96,296800.0,19.0595,19.0964,19.0226,19.0472,296800.0
2011-03-18 09:50:00,30.96,31.07,30.95,31.05,334600.0,19.0472,19.1148,19.041,19.1025,334600.0
2011-03-18 10:00:00,31.06,31.12,31.02,31.08,351900.0,19.1087,19.1456,19.0841,19.121,351900.0
2011-03-18 10:10:00,31.08,31.15,31.06,31.12,221300.0,19.121,19.1641,19.1087,19.1456,221300.0
2011-03-18 10:20:00,31.12,31.13,31.05,31.05,128200.0,19.1456,19.1518,19.1025,19.1025,128200.0
2011-03-18 10:30:00,31.06,31.07,31.04,31.05,100500.0,19.1087,19.1148,19.0964,19.1025,100500.0
2011-03-18 10:40:00,31.05,31.08,31.02,31.07,107900.0,19.1025,19.121,19.0841,19.1148,107900.0
2011-03-18 10:50:00,31.07,31.14,31.07,31.12,248000.0,19.1148,19.1579,19.1148,19.1456,248000.0
2011-03-18 11:00:00,31.12,31.14,31.09,31.09,79500.0,19.1456,19.1579,19.1271,19.1271,79500.0
2011-03-18 11:10:00,31.09,31.11,31.08,31.08,71600.0,19.1271,19.1395,19.121,19.121,71600.0
2011-03-18 11:20:00,31.08,31.08,31.0,31.01,234600.0,19.121,19.121,19.0718,19.0779,234600.0
2011-03-18 11:30:00,31.01,31.01,30.96,30.98,386100.0,19.0779,19.0779,19.0472,19.0595,386100.0
2011-03-18 11:40:00,30.98,30.99,30.85,30.85,216600.0,19.0595,19.0656,18.9795,18.9795,216600.0
2011-03-18 11:50:00,30.86,31.0,30.85,30.99,169600.0,18.9856,19.0718,18.9795,19.0656,169600.0
2011-03-18 12:00:00,31.0,31.0,30.88,30.89,160100.0,19.0718,19.0718,18.998,19.0041,160100.0
2011-03-18 12:10:00,30.89,30.97,30.89,30.93,183100.0,19.0041,19.0533,19.0041,19.0287,183100.0
2011-03-18 12:20:00,30.93,31.0,30.92,30.99,262600.0,19.0287,19.0718,19.0226,19.0656,262600.0
2011-03-18 12:30:00,30.99,31.0,30.92,30.93,92600.0,19.0656,19.0718,19.0226,19.0287,92600.0
2011-03-18 12:40:00,30.93,30.95,30.91,30.95,215600.0,19.0287,19.041,19.0164,19.041,215600.0
2011-03-18 12:50:00,30.95,30.95,30.88,30.88,195400.0,19.041,19.041,18.998,18.998,195400.0
2011-03-18 13:00:00,30.89,30.93,30.88,30.93,27900.0,19.0041,19.0287,18.998,19.0287,27900.0
2011-03-18 13:10:00,30.92,30.93,30.91,30.91,241400.0,19.0226,19.0287,19.0164,19.0164,241400.0
2011-03-18 13:20:00,30.9,30.9,30.87,30.87,129200.0,19.0103,19.0103,18.9918,18.9918,129200.0
2011-03-18 13:30:00,30.88,30.88,30.87,30.88,50300.0,18.998,18.998,18.9918,18.998,50300.0
2011-03-18 13:40:00,30.88,30.88,30.83,30.84,106200.0,18.998,18.998,18.9672,18.9733,106200.0
2011-03-18 13:50:00,30.84,30.86,30.83,30.83,239900.0,18.9733,18.9856,18.9672,18.9672,239900.0
2011-03-18 14:00:00,30.84,30.85,30.83,30.85,60200.0,18.9733,18.9795,18.9672,18.9795,60200.0
2011-03-18 14:10:00,30.85,30.85,30.75,30.75,454900.0,18.9795,18.9795,18.918,18.918,454900.0
2011-03-18 14:20:00,30.75,30.79,30.75,30.79,78300.0,18.918,18.9426,18.918,18.9426,78300.0
2011-03-18 14:30:00,30.79,30.82,30.77,30.82,197200.0,18.9426,18.961,18.9303,18.961,197200.0
2011-03-18 14:40:00,30.81,30.82,30.79,30.8,88600.0,18.9549,18.961,18.9426,18.9487,88600.0
2011-03-18 14:50:00,30.8,30.83,30.76,30.77,146700.0,18.9487,18.9672,18.9241,18.9303,146700.0
2011-03-18 15:00:00,30.78,30.8,30.76,30.78,156800.0,18.9364,18.9487,18.9241,18.9364,156800.0
2011-03-18 15:10:00,30.78,30.81,30.76,30.81,180000.0,18.9364,18.9549,18.9241,18.9549,180000.0
2011-03-18 15:20:00,30.81,30.83,30.79,30.8,230900.0,18.9549,18.9672,18.9426,18.9487,230900.0
2011-03-18 15:30:00,30.79,30.85,30.79,30.82,382500.0,18.9426,18.9795,18.9426,18.961,382500.0
2011-03-18 15:40:00,30.81,30.85,30.81,30.83,460600.0,18.9549,18.9795,18.9549,18.9672,460600.0
2011-03-18 15:50:00,30.83,30.87,30.81,30.86,984900.0,18.9672,18.9918,18.9549,18.9856,984900.0
2011-03-21 09:30:00,31.21,31.27,31.12,31.12,380300.0,19.201,19.2379,19.1456,19.1456,380300.0
2011-03-21 09:40:00,31.13,31.17,31.09,31.15,425200.0,19.1518,19.1764,19.1271,19.1641,425200.0
2011-03-21 09:50:00,31.16,31.19,31.15,31.16,100700.0,19.1702,19.1887,19.1641,19.1702,100700.0
2011-03-21 10:00:00,31.16,31.3,31.15,31.3,186200.0,19.1702,19.2563,19.1641,19.2563,186200.0
2011-03-21 10:10:00,31.29,31.33,31.27,31.33,357100.0,19.2502,19.2748,19.2379,19.2748,357100.0
2011-03-21 10:20:00,31.33,31.34,31.32,31.32,84300.0,19.2748,19.281,19.2687,19.2687,84300.0
2011-03-21 10:30:00,31.33,31.34,31.26,31.28,64900.0,19.2748,19.281,19.2317,19.244,64900.0
2011-03-21 10:40:00,31.28,31.29,31.25,31.29,66600.0,19.244,19.2502,19.2256,19.2502,66600.0
2011-03-21 10:50:00,31.29,31.29,31.24,31.25,52300.0,19.2502,19.2502,19.2194,19.2256,52300.0
2011-03-21 11:00:00,31.25,31.3,31.24,31.28,41100.0,19.2256,19.2563,19.2194,19.244,41100.0
2011-03-21 11:10:00,31.28,31.28,31.22,31.25,30000.0,19.244,19.244,19.2071,19.2256,30000.0
2011-03-21 11:20:00,31.25,31.26,31.22,31.26,110100.0,19.2256,19.2317,19.2071,19.2317,110100.0
2011-03-21 11:30:00,31.25,31.26,31.25,31.26,42200.0,19.2256,19.2317,19.2256,19.2317,42200.0
2011-03-21 11:40:00,31.25,31.29,31.25,31.28,26100.0,19.2256,19.2502,19.2256,19.244,26100.0
2011-03-21 11:50:00,31.28,31.28,31.26,31.27,11600.0,19.244,19.244,19.2317,19.2379,11600.0
2011-03-21 12:00:00,31.28,31.3,31.27,31.29,24400.0,19.244,19.2563,19.2379,19.2502,24400.0
2011-03-21 12:10:00,31.29,31.3,31.28,31.3,27900.0,19.2502,19.2563,19.244,19.2563,27900.0
2011-03-21 12:20:00,31.3,31.33,31.29,31.33,24900.0,19.2563,19.2748,19.2502,19.2748,24900.0
2011-03-21 12:30:00,31.33,31.34,31.32,31.32,98700.0,19.2748,19.281,19.2687,19.2687,98700.0
2011-03-21 12:40:00,31.32,31.33,31.3,31.31,26000.0,19.2687,19.2748,19.2563,19.2625,26000.0
2011-03-21 12:50:00,31.32,31.32,31.29,31.29,46600.0,19.2687,19.2687,19.2502,19.2502,46600.0
2011-03-21 13:00:00,31.3,31.3,31.26,31.26,51200.0,19.2563,19.2563,19.2317,19.2317,51200.0
2011-03-21 13:10:00,31.26,31.27,31.24,31.24,19600.0,19.2317,19.2379,19.2194,19.2194,19600.0
2011-03-21 13:20:00,31.24,31.25,31.22,31.23,37300.0,19.2194,19.2256,19.2071,19.2133,37300.0
2011-03-21 13:30:00,31.23,31.3,31.23,31.28,678800.0,19.2133,19.2563,19.2133,19.244,678800.0
2011-03-21 13:40:00,31.28,31.3,31.27,31.27,20700.0,19.244,19.2563,19.2379,19.2379,20700.0
2011-03-21 13:50:00,31.28,31.29,31.27,31.29,22700.0,19.244,19.2502,19.2379,19.2502,22700.0
2011-03-21 14:00:00,31.29,31.3,31.25,31.26,417500.0,19.2502,19.2563,19.2256,19.2317,417500.0
2011-03-21 14:10:00,31.26,31.28,31.26,31.27,65700.0,19.2317,19.244,19.2317,19.2379,65700.0
2011-03-21 14:20:00,31.28,31.28,31.26,31.28,39100.0,19.244,19.244,19.2317,19.244,39100.0
2011-03-21 14:30:00,31.28,31.28,31.26,31.26,13500.0,19.244,19.244,19.2317,19.2317,13500.0
2011-03-21 14:40:00,31.27,31.27,31.24,31.24,29600.0,19.2379,19.2379,19.2194,19.2194,29600.0
2011-03-21 14:50:00,31.24,31.25,31.22,31.23,56400.0,19.2194,19.2256,19.2071,19.2133,56400.0
2011-03-21 15:00:00,31.23,31.25,31.22,31.25,96500.0,19.2133,19.2256,19.2071,19.2256,96500.0
2011-03-21 15:10:00,31.24,31.25,31.22,31.24,68800.0,19.2194,19.2256,19.2071,19.2194,68800.0
2011-03-21 15:20:00,31.23,31.25,31.23,31.23,113000.0,19.2133,19.2256,19.2133,19.2133,113000.0
2011-03-21 15:30:00,31.24,31.25,31.23,31.25,75900.0,19.2194,19.2256,19.2133,19.2256,75900.0
2011-03-21 15:40:00,31.24,31.25,31.23,31.25,94600.0,19.2194,19.2256,19.2133,19.2256,94600.0
2011-03-21 15:50:00,31.24,31.27,31.24,31.25,552500.0,19.2194,19.2379,19.2194,19.2256,552500.0
2011-03-22 09:30:00,31.29,31.36,31.25,31.34,280700.0,19.2502,19.2933,19.2256,19.281,280700.0
2011-03-22 09:40:00,31.33,31.34,31.29,31.31,111400.0,19.2748,19.281,19.2502,19.2625,111400.0
2011-03-22 09:50:00,31.31,31.36,31.31,31.34,58700.0,19.2625,19.2933,19.2625,19.281,58700.0
2011-03-22 10:00:00,31.34,31.39,31.34,31.39,563400.0,19.281,19.3117,19.281,19.3117,563400.0
2011-03-22 10:10:00,31.39,31.39,31.34,31.37,263900.0,19.3117,19.3117,19.281,19.2994,263900.0
2011-03-22 10:20:00,31.36,31.37,31.34,31.36,427300.0,19.2933,19.2994,19.281,19.2933,427300.0
2011-03-22 10:30:00,31.36,31.36,31.22,31.23,406400.0,19.2933,19.2933,19.2071,19.2133,406400.0
2011-03-22 10:40:00,31.24,31.27,31.16,31.18,478300.0,19.2194,19.2379,19.1702,19.1825,478300.0
2011-03-22 10:50:00,31.19,31.23,31.18,31.22,130200.0,19.1887,19.2133,19.1825,19.2071,130200.0
2011-03-22 11:00:00,31.22,31.27,31.21,31.25,123400.0,19.2071,19.2379,19.201,19.2256,123400.0
2011-03-22 11:10:00,31.25,31.3,31.23,31.29,109400.0,19.2256,19.2563,19.2133,19.2502,109400.0
2011-03-22 11:20:00,31.28,31.3,31.28,31.3,102400.0,19.244,19.2563,19.244,19.2563,102400.0
2011-03-22 11:30:00,31.3,31.3,31.26,31.29,62500.0,19.2563,19.2563,19.2317,19.2502,62500.0
2011-03-22 11:40:00,31.29,31.3,31.28,31.3,40900.0,19.2502,19.2563,19.244,19.2563,40900.0
2011-03-22 11:50:00,31.31,31.34,31.31,31.34,200400.0,19.2625,19.281,19.2625,19.281,200400.0
2011-03-22 12:00:00,31.34,31.34,31.33,31.34,11300.0,19.281,19.281,19.2748,19.281,11300.0
2011-03-22 12:10:00,31.34,31.35,31.33,31.34,52300.0,19.281,19.2871,19.2748,19.281,52300.0
2011-03-22 12:20:00,31.34,31.35,31.33,31.33,32700.0,19.281,19.2871,19.2748,19.2748,32700.0
2011-03-22 12:30:00,31.33,31.33,31.31,31.32,43500.0,19.2748,19.2748,19.2625,19.2687,43500.0
2011-03-22 12:40:00,31.33,31.34,31.32,31.32,39100.0,19.2748,19.281,19.2687,19.2687,39100.0
2011-03-22 12:50:00,31.32,31.36,31.32,31.35,38400.0,19.2687,19.2933,19.2687,19.2871,38400.0
2011-03-22 13:00:00,31.36,31.37,31.34,31.35,131300.0,19.2933,19.2994,19.281,19.2871,131300.0
2011-03-22 13:10:00,31.35,31.39,31.34,31.39,78500.0,19.2871,19.3117,19.281,19.3117,78500.0
2011-03-22 13:20:00,31.38,31.39,31.35,31.38,39700.0,19.3056,19.3117,19.2871,19.3056,39700.0
2011-03-22 13:30:00,31.39,31.4,31.38,31.4,50300.0,19.3117,19.3179,19.3056,19.3179,50300.0
2011-03-22 13:40:00,31.4,31.41,31.39,31.4,24600.0,19.3179,19.324,19.3117,19.3179,24600.0
2011-03-22 13:50:00,31.4,31.43,31.4,31.42,69000.0,19.3179,19.3363,19.3179,19.3302,69000.0
2011-03-22 14:00:00,31.42,31.44,31.38,31.38,105100.0,19.3302,19.3425,19.3056,19.3056,105100.0
2011-03-22 14:10:00,31.38,31.39,31.36,31.36,174700.0,19.3056,19.3117,19.2933,19.2933,174700.0
2011-03-22 14:20:00,31.37,31.37,31.35,31.37,215200.0,19.2994,19.2994,19.2871,19.2994,215200.0
2011-03-22 14:30:00,31.37,31.37,31.35,31.37,59500.0,19.2994,19.2994,19.2871,19.2994,59500.0
2011-03-22 14:40:00,31.37,31.37,31.35,31.35,24400.0,19.2994,19.2994,19.2871,19.2871,24400.0
2011-03-22 14:50:00,31.35,31.37,31.35,31.36,42100.0,19.2871,19.2994,19.2871,19.2933,42100.0
2011-03-22 15:00:00,31.36,31.36,31.31,31.32,359700.0,19.2933,19.2933,19.2625,19.2687,359700.0
2011-03-22 15:10:00,31.32,31.33,31.31,31.32,231300.0,19.2687,19.2748,19.2625,19.2687,231300.0
2011-03-22 15:20:00,31.31,31.34,31.3,31.33,418300.0,19.2625,19.281,19.2563,19.2748,418300.0
2011-03-22 15:30:00,31.33,31.34,31.31,31.33,158900.0,19.2748,19.281,19.2625,19.2748,158900.0
2011-03-22 15:40:00,31.33,31.33,31.31,31.31,160700.0,19.2748,19.2748,19.2625,19.2625,160700.0
2011-03-22 15:50:00,31.32,31.32,31.27,31.28,957200.0,19.2687,19.2687,19.2379,19.244,957200.0
2011-03-23 09:30:00,31.26,31.3,31.17,31.17,163100.0,19.2317,19.2563,19.1764,19.1764,163100.0
2011-03-23 09:40:00,31.16,31.18,31.13,31.17,210500.0,19.1702,19.1825,19.1518,19.1764,210500.0
2011-03-23 09:50:00,31.16,31.21,31.15,31.21,92000.0,19.1702,19.201,19.1641,19.201,92000.0
2011-03-23 10:00:00,31.2,31.2,31.08,31.1,500700.0,19.1948,19.1948,19.121,19.1333,500700.0
2011-03-23 10:10:00,31.1,31.2,31.09,31.19,323500.0,19.1333,19.1948,19.1271,19.1887,323500.0
2011-03-23 10:20:00,31.19,31.24,31.18,31.24,122900.0,19.1887,19.2194,19.1825,19.2194,122900.0
2011-03-23 10:30:00,31.24,31.26,31.2,31.21,140900.0,19.2194,19.2317,19.1948,19.201,140900.0
2011-03-23 10:40:00,31.21,31.21,31.15,31.16,104300.0,19.201,19.201,19.1641,19.1702,104300.0
2011-03-23 10:50:00,31.15,31.17,31.14,31.16,82000.0,19.1641,19.1764,19.1579,19.1702,82000.0
2011-03-23 11:00:00,31.16,31.19,31.16,31.16,94900.0,19.1702,19.1887,19.1702,19.1702,94900.0
2011-03-23 11:10:00,31.16,31.17,31.11,31.12,119600.0,19.1702,19.1764,19.1395,19.1456,119600.0
2011-03-23 11:20:00,31.13,31.17,31.12,31.13,136200.0,19.1518,19.1764,19.1456,19.1518,136200.0
2011-03-23 11:30:00,31.13,31.14,31.11,31.14,57100.0,19.1518,19.1579,19.1395,19.1579,57100.0
2011-03-23 11:40:00,31.14,31.17,31.13,31.15,85900.0,19.1579,19.1764,19.1518,19.1641,85900.0
2011-03-23 11:50:00,31.15,31.17,31.14,31.15,108500.0,19.1641,19.1764,19.1579,19.1641,108500.0
2011-03-23 12:00:00,31.16,31.16,31.13,31.14,57800.0,19.1702,19.1702,19.1518,19.1579,57800.0
2011-03-23 12:10:00,31.14,31.15,31.13,31.15,33300.0,19.1579,19.1641,19.1518,19.1641,33300.0
2011-03-23 12:20:00,31.15,31.21,31.15,31.21,120200.0,19.1641,19.201,19.1641,19.201,120200.0
2011-03-23 12:30:00,31.21,31.24,31.21,31.24,103600.0,19.201,19.2194,19.201,19.2194,103600.0
2011-03-23 12:40:00,31.24,31.26,31.24,31.25,69800.0,19.2194,19.2317,19.2194,19.2256,69800.0
2011-03-23 12:50:00,31.24,31.27,31.24,31.26,37300.0,19.2194,19.2379,19.2194,19.2317,37300.0
2011-03-23 13:00:00,31.27,31.28,31.26,31.28,34100.0,19.2379,19.244,19.2317,19.244,34100.0
2011-03-23 13:10:00,31.27,31.28,31.25,31.27,123400.0,19.2379,19.244,19.2256,19.2379,123400.0
2011-03-23 13:20:00,31.27,31.27,31.25,31.26,12600.0,19.2379,19.2379,19.2256,19.2317,12600.0
2011-03-23 13:30:00,31.26,31.29,31.25,31.28,108300.0,19.2317,19.2502,19.2256,19.244,108300.0
2011-03-23 13:40:00,31.28,31.28,31.26,31.28,59400.0,19.244,19.244,19.2317,19.244,59400.0
2011-03-23 13:50:00,31.28,31.31,31.28,31.29,240500.0,19.244,19.2625,19.244,19.2502,240500.0
2011-03-23 14:00:00,31.29,31.3,31.27,31.28,118800.0,19.2502,19.2563,19.2379,19.244,118800.0
2011-03-23 14:10:00,31.28,31.28,31.25,31.26,148700.0,19.244,19.244,19.2256,19.2317,148700.0
2011-03-23 14:20:00,31.25,31.26,31.23,31.24,157500.0,19.2256,19.2317,19.2133,19.2194,157500.0
2011-03-23 14:30:00,31.24,31.25,31.22,31.23,75400.0,19.2194,19.2256,19.2071,19.2133,75400.0
2011-03-23 14:40:00,31.23,31.23,31.22,31.23,67200.0,19.2133,19.2133,19.2071,19.2133,67200.0
2011-03-23 14:50:00,31.23,31.3,31.22,31.28,243300.0,19.2133,19.2563,19.2071,19.244,243300.0
2011-03-23 15:00:00,31.28,31.29,31.27,31.28,294400.0,19.244,19.2502,19.2379,19.244,294400.0
2011-03-23 15:10:00,31.28,31.34,31.27,31.33,132300.0,19.244,19.281,19.2379,19.2748,132300.0
2011-03-23 15:20:00,31.32,31.34,31.31,31.31,156800.0,19.2687,19.281,19.2625,19.2625,156800.0
2011-03-23 15:30:00,31.32,31.32,31.28,31.29,208000.0,19.2687,19.2687,19.244,19.2502,208000.0
2011-03-23 15:40:00,31.29,31.3,31.26,31.26,275900.0,19.2502,19.2563,19.2317,19.2317,275900.0
2011-03-23 15:50:00,31.27,31.3,31.26,31.28,332800.0,19.2379,19.2563,19.2317,19.244,332800.0
2011-03-24 09:30:00,31.49,31.49,31.32,31.33,415700.0,19.3732,19.3732,19.2687,19.2748,415700.0
2011-03-24 09:40:00,31.33,31.37,31.3,31.32,557700.0,19.2748,19.2994,19.2563,19.2687,557700.0
2011-03-24 09:50:00,31.32,31.33,31.22,31.23,444900.0,19.2687,19.2748,19.2071,19.2133,444900.0
2011-03-24 10:00:00,31.23,31.27,31.2,31.23,226200.0,19.2133,19.2379,19.1948,19.2133,226200.0
2011-03-24 10:10:00,31.22,31.25,31.19,31.21,123100.0,19.2071,19.2256,19.1887,19.201,123100.0
2011-03-24 10:20:00,31.21,31.3,31.2,31.3,165600.0,19.201,19.2563,19.1948,19.2563,165600.0
2011-03-24 10:30:00,31.3,31.31,31.26,31.3,184300.0,19.2563,19.2625,19.2317,19.2563,184300.0
2011-03-24 10:40:00,31.32,31.34,31.31,31.31,24100.0,19.2687,19.281,19.2625,19.2625,24100.0
2011-03-24 10:50:00,31.32,31.39,31.31,31.36,210100.0,19.2687,19.3117,19.2625,19.2933,210100.0
2011-03-24 11:00:00,31.36,31.38,31.34,31.36,65600.0,19.2933,19.3056,19.281,19.2933,65600.0
2011-03-24 11:10:00,31.36,31.37,31.35,31.37,36800.0,19.2933,19.2994,19.2871,19.2994,36800.0
2011-03-24 11:20:00,31.36,31.37,31.33,31.35,132400.0,19.2933,19.2994,19.2748,19.2871,132400.0
2011-03-24 11:30:00,31.35,31.38,31.35,31.37,49200.0,19.2871,19.3056,19.2871,19.2994,49200.0
2011-03-24 11:40:00,31.38,31.39,31.36,31.36,31500.0,19.3056,19.3117,19.2933,19.2933,31500.0
2011-03-24 11:50:00,31.36,31.38,31.34,31.37,246400.0,19.2933,19.3056,19.281,19.2994,246400.0
2011-03-24 12:00:00,31.36,31.38,31.36,31.37,63900.0,19.2933,19.3056,19.2933,19.2994,63900.0
2011-03-24 12:10:00,31.37,31.39,31.36,31.39,15400.0,19.2994,19.3117,19.2933,19.3117,15400.0
2011-03-24 12:20:00,31.38,31.4,31.37,31.39,17000.0,19.3056,19.3179,19.2994,19.3117,17000.0
2011-03-24 12:30:00,31.39,31.41,31.39,31.4,77100.0,19.3117,19.324,19.3117,19.3179,77100.0
2011-03-24 12:40:00,31.41,31.41,31.4,31.4,23500.0,19.324,19.324,19.3179,19.3179,23500.0
2011-03-24 12:50:00,31.4,31.41,31.36,31.37,59200.0,19.3179,19.324,19.2933,19.2994,59200.0
2011-03-24 13:00:00,31.37,31.38,31.36,31.38,38900.0,19.2994,19.3056,19.2933,19.3056,38900.0
2011-03-24 13:10:00,31.38,31.41,31.37,31.41,78200.0,19.3056,19.324,19.2994,19.324,78200.0
2011-03-24 13:20:00,31.41,31.43,31.39,31.43,287300.0,19.324,19.3363,19.3117,19.3363,287300.0
2011-03-24 13:30:00,31.43,31.45,31.42,31.43,251200.0,19.3363,19.3486,19.3302,19.3363,251200.0
2011-03-24 13:40:00,31.43,31.43,31.39,31.41,55600.0,19.3363,19.3363,19.3117,19.324,55600.0
2011-03-24 13:50:00,31.4,31.43,31.4,31.43,52900.0,19.3179,19.3363,19.3179,19.3363,52900.0
2011-03-24 14:00:00,31.42,31.45,31.42,31.43,52200.0,19.3302,19.3486,19.3302,19.3363,52200.0
2011-03-24 14:10:00,31.43,31.43,31.41,31.43,49500.0,19.3363,19.3363,19.324,19.3363,49500.0
2011-03-24 14:20:00,31.43,31.43,31.41,31.42,27800.0,19.3363,19.3363,19.324,19.3302,27800.0
2011-03-24 14:30:00,31.42,31.43,31.41,31.42,215300.0,19.3302,19.3363,19.324,19.3302,215300.0
2011-03-24 14:40:00,31.43,31.44,31.42,31.42,267500.0,19.3363,19.3425,19.3302,19.3302,267500.0
2011-03-24 14:50:00,31.42,31.43,31.41,31.41,29700.0,19.3302,19.3363,19.324,19.324,29700.0
2011-03-24 15:00:00,31.42,31.43,31.4,31.41,223700.0,19.3302,19.3363,19.3179,19.324,223700.0
2011-03-24 15:10:00,31.42,31.46,31.42,31.45,92700.0,19.3302,19.3548,19.3302,19.3486,92700.0
2011-03-24 15:20:00,31.45,31.48,31.45,31.46,210800.0,19.3486,19.3671,19.3486,19.3548,210800.0
2011-03-24 15:30:00,31.45,31.47,31.4,31.41,323900.0,19.3486,19.3609,19.3179,19.324,323900.0
2011-03-24 15:40:00,31.4,31.42,31.38,31.39,245900.0,19.3179,19.3302,19.3056,19.3117,245900.0
2011-03-24 15:50:00,31.39,31.4,31.37,31.4,328100.0,19.3117,19.3179,19.2994,19.3179,328100.0
2011-03-25 09:30:00,31.4,31.52,31.38,31.38,119900.0,19.3179,19.3917,19.3056,19.3056,119900.0
2011-03-25 09:40:00,31.4,31.41,31.38,31.39,50600.0,19.3179,19.324,19.3056,19.3117,50600.0
2011-03-25 09:50:00,31.4,31.4,31.37,31.39,44900.0,19.3179,19.3179,19.2994,19.3117,44900.0
2011-03-25 10:00:00,31.39,31.4,31.37,31.4,44700.0,19.3117,19.3179,19.2994,19.3179,44700.0
2011-03-25 10:10:00,31.4,31.41,31.38,31.38,100800.0,19.3179,19.324,19.3056,19.3056,100800.0
2011-03-25 10:20:00,31.38,31.42,31.38,31.39,154600.0,19.3056,19.3302,19.3056,19.3117,154600.0
2011-03-25 10:30:00,31.39,31.42,31.39,31.41,71900.0,19.3117,19.3302,19.3117,19.324,71900.0
2011-03-25 10:40:00,31.42,31.42,31.38,31.41,49300.0,19.3302,19.3302,19.3056,19.324,49300.0
2011-03-25 10:50:00,31.41,31.46,31.4,31.43,142400.0,19.324,19.3548,19.3179,19.3363,142400.0
2011-03-25 11:00:00,31.43,31.48,31.43,31.47,114700.0,19.3363,19.3671,19.3363,19.3609,114700.0
2011-03-25 11:10:00,31.48,31.49,31.45,31.48,42700.0,19.3671,19.3732,19.3486,19.3671,42700.0
2011-03-25 11:20:00,31.49,31.51,31.48,31.51,57800.0,19.3732,19.3855,19.3671,19.3855,57800.0
2011-03-25 11:30:00,31.5,31.51,31.48,31.48,78700.0,19.3794,19.3855,19.3671,19.3671,78700.0
2011-03-25 11:40:00,31.48,31.52,31.47,31.5,139000.0,19.3671,19.3917,19.3609,19.3794,139000.0
2011-03-25 11:50:00,31.5,31.51,31.49,31.5,25900.0,19.3794,19.3855,19.3732,19.3794,25900.0
2011-03-25 12:00:00,31.51,31.51,31.49,31.5,38200.0,19.3855,19.3855,19.3732,19.3794,38200.0
2011-03-25 12:10:00,31.5,31.53,31.49,31.53,26500.0,19.3794,19.3978,19.3732,19.3978,26500.0
2011-03-25 12:20:00,31.53,31.53,31.52,31.52,20800.0,19.3978,19.3978,19.3917,19.3917,20800.0
2011-03-25 12:30:00,31.52,31.53,31.49,31.49,208900.0,19.3917,19.3978,19.3732,19.3732,208900.0
2011-03-25 12:40:00,31.5,31.52,31.49,31.52,77000.0,19.3794,19.3917,19.3732,19.3917,77000.0
2011-03-25 12:50:00,31.51,31.52,31.49,31.5,25100.0,19.3855,19.3917,19.3732,19.3794,25100.0
2011-03-25 13:00:00,31.49,31.51,31.49,31.5,37200.0,19.3732,19.3855,19.3732,19.3794,37200.0
2011-03-25 13:10:00,31.5,31.5,31.47,31.48,57100.0,19.3794,19.3794,19.3609,19.3671,57100.0
2011-03-25 13:20:00,31.49,31.49,31.48,31.49,13100.0,19.3732,19.3732,19.3671,19.3732,13100.0
2011-03-25 13:30:00,31.48,31.49,31.45,31.47,40100.0,19.3671,19.3732,19.3486,19.3609,40100.0
2011-03-25 13:40:00,31.47,31.47,31.46,31.47,12400.0,19.3609,19.3609,19.3548,19.3609,12400.0
2011-03-25 13:50:00,31.47,31.47,31.44,31.44,79200.0,19.3609,19.3609,19.3425,19.3425,79200.0
2011-03-25 14:00:00,31.44,31.46,31.44,31.46,32600.0,19.3425,19.3548,19.3425,19.3548,32600.0
2011-03-25 14:10:00,31.46,31.47,31.44,31.45,54600.0,19.3548,19.3609,19.3425,19.3486,54600.0
2011-03-25 14:20:00,31.45,31.46,31.43,31.44,43700.0,19.3486,19.3548,19.3363,19.3425,43700.0
2011-03-25 14:30:00,31.44,31.46,31.43,31.46,23800.0,19.3425,19.3548,19.3363,19.3548,23800.0
2011-03-25 14:40:00,31.46,31.47,31.45,31.46,53600.0,19.3548,19.3609,19.3486,19.3548,53600.0
2011-03-25 14:50:00,31.46,31.47,31.46,31.46,31600.0,19.3548,19.3609,19.3548,19.3548,31600.0
2011-03-25 15:00:00,31.46,31.47,31.45,31.45,40700.0,19.3548,19.3609,19.3486,19.3486,40700.0
2011-03-25 15:10:00,31.46,31.46,31.44,31.45,62900.0,19.3548,19.3548,19.3425,19.3486,62900.0
2011-03-25 15:20:00,31.44,31.45,31.41,31.41,197200.0,19.3425,19.3486,19.324,19.324,197200.0
2011-03-25 15:30:00,31.42,31.43,31.4,31.42,62200.0,19.3302,19.3363,19.3179,19.3302,62200.0
2011-03-25 15:40:00,31.43,31.44,31.36,31.39,352600.0,19.3363,19.3425,19.2933,19.3117,352600.0
2011-03-25 15:50:00,31.38,31.41,31.37,31.4,508300.0,19.3056,19.324,19.2994,19.3179,508300.0
2011-03-28 09:30:00,31.41,31.48,31.41,31.44,142500.0,19.324,19.3671,19.324,19.3425,142500.0
2011-03-28 09:40:00,31.45,31.5,31.44,31.48,218300.0,19.3486,19.3794,19.3425,19.3671,218300.0
2011-03-28 09:50:00,31.48,31.51,31.46,31.49,191700.0,19.3671,19.3855,19.3548,19.3732,191700.0
2011-03-28 10:00:00,31.5,31.55,31.49,31.53,332900.0,19.3794,19.4102,19.3732,19.3978,332900.0
2011-03-28 10:10:00,31.52,31.56,31.5,31.56,114600.0,19.3917,19.4163,19.3794,19.4163,114600.0
2011-03-28 10:20:00,31.55,31.56,31.53,31.54,76900.0,19.4102,19.4163,19.3978,19.404,76900.0
2011-03-28 10:30:00,31.54,31.58,31.53,31.55,126500.0,19.404,19.4286,19.3978,19.4102,126500.0
2011-03-28 10:40:00,31.55,31.57,31.54,31.57,75100.0,19.4102,19.4225,19.404,19.4225,75100.0
2011-03-28 10:50:00,31.57,31.57,31.54,31.55,145800.0,19.4225,19.4225,19.404,19.4102,145800.0
2011-03-28 11:00:00,31.54,31.58,31.5,31.57,313000.0,19.404,19.4286,19.3794,19.4225,313000.0
2011-03-28 11:10:00,31.57,31.58,31.56,31.57,134200.0,19.4225,19.4286,19.4163,19.4225,134200.0
2011-03-28 11:20:00,31.57,31.57,31.51,31.52,166400.0,19.4225,19.4225,19.3855,19.3917,166400.0
2011-03-28 11:30:00,31.51,31.52,31.45,31.47,115400.0,19.3855,19.3917,19.3486,19.3609,115400.0
2011-03-28 11:40:00,31.47,31.47,31.42,31.43,271200.0,19.3609,19.3609,19.3302,19.3363,271200.0
2011-03-28 11:50:00,31.43,31.44,31.41,31.44,62900.0,19.3363,19.3425,19.324,19.3425,62900.0
2011-03-28 12:00:00,31.44,31.44,31.39,31.4,60600.0,19.3425,19.3425,19.3117,19.3179,60600.0
2011-03-28 12:10:00,31.4,31.41,31.38,31.39,89400.0,19.3179,19.324,19.3056,19.3117,89400.0
2011-03-28 12:20:00,31.39,31.41,31.39,31.41,20900.0,19.3117,19.324,19.3117,19.324,20900.0
2011-03-28 12:30:00,31.41,31.41,31.4,31.41,9400.0,19.324,19.324,19.3179,19.324,9400.0
2011-03-28 12:40:00,31.41,31.41,31.39,31.39,18100.0,19.324,19.324,19.3117,19.3117,18100.0
2011-03-28 12:50:00,31.4,31.43,31.39,31.43,15700.0,19.3179,19.3363,19.3117,19.3363,15700.0
2011-03-28 13:00:00,31.43,31.43,31.41,31.41,15500.0,19.3363,19.3363,19.324,19.324,15500.0
2011-03-28 13:10:00,31.41,31.42,31.4,31.4,20300.0,19.324,19.3302,19.3179,19.3179,20300.0
2011-03-28 13:20:00,31.41,31.41,31.38,31.39,88800.0,19.324,19.324,19.3056,19.3117,88800.0
2011-03-28 13:30:00,31.4,31.4,31.39,31.39,17700.0,19.3179,19.3179,19.3117,19.3117,17700.0
2011-03-28 13:40:00,31.39,31.4,31.39,31.4,5300.0,19.3117,19.3179,19.3117,19.3179,5300.0
2011-03-28 13:50:00,31.4,31.4,31.38,31.4,69400.0,19.3179,19.3179,19.3056,19.3179,69400.0
2011-03-28 14:00:00,31.4,31.4,31.38,31.39,20300.0,19.3179,19.3179,19.3056,19.3117,20300.0
2011-03-28 14:10:00,31.38,31.39,31.36,31.37,37000.0,19.3056,19.3117,19.2933,19.2994,37000.0
2011-03-28 14:20:00,31.36,31.39,31.36,31.37,24400.0,19.2933,19.3117,19.2933,19.2994,24400.0
2011-03-28 14:30:00,31.38,31.4,31.37,31.39,22600.0,19.3056,19.3179,19.2994,19.3117,22600.0
2011-03-28 14:40:00,31.4,31.4,31.37,31.38,29200.0,19.3179,19.3179,19.2994,19.3056,29200.0
2011-03-28 14:50:00,31.38,31.38,31.35,31.36,26400.0,19.3056,19.3056,19.2871,19.2933,26400.0
2011-03-28 15:00:00,31.36,31.37,31.35,31.36,29400.0,19.2933,19.2994,19.2871,19.2933,29400.0
2011-03-28 15:10:00,31.36,31.38,31.36,31.36,38000.0,19.2933,19.3056,19.2933,19.2933,38000.0
2011-03-28 15:20:00,31.36,31.37,31.34,31.36,53700.0,19.2933,19.2994,19.281,19.2933,53700.0
2011-03-28 15:30:00,31.36,31.37,31.33,31.33,70100.0,19.2933,19.2994,19.2748,19.2748,70100.0
2011-03-28 15:40:00,31.33,31.34,31.3,31.33,567200.0,19.2748,19.281,19.2563,19.2748,567200.0
2011-03-28 15:50:00,31.33,31.33,31.28,31.3,631200.0,19.2748,19.2748,19.244,19.2563,631200.0
2011-03-29 09:30:00,31.3,31.36,31.24,31.25,295800.0,19.2563,19.2933,19.2194,19.2256,295800.0
2011-03-29 09:40:00,31.25,31.3,31.22,31.23,363500.0,19.2256,19.2563,19.2071,19.2133,363500.0
2011-03-29 09:50:00,31.24,31.26,31.21,31.23,123400.0,19.2194,19.2317,19.201,19.2133,123400.0
2011-03-29 10:00:00,31.22,31.29,31.21,31.28,305800.0,19.2071,19.2502,19.201,19.244,305800.0
2011-03-29 10:10:00,31.29,31.39,31.29,31.37,225900.0,19.2502,19.3117,19.2502,19.2994,225900.0
2011-03-29 10:20:00,31.36,31.43,31.35,31.42,179500.0,19.2933,19.3363,19.2871,19.3302,179500.0
2011-03-29 10:30:00,31.42,31.43,31.38,31.39,121500.0,19.3302,19.3363,19.3056,19.3117,121500.0
2011-03-29 10:40:00,31.39,31.46,31.38,31.43,82500.0,19.3117,19.3548,19.3056,19.3363,82500.0
2011-03-29 10:50:00,31.44,31.47,31.41,31.46,113500.0,19.3425,19.3609,19.324,19.3548,113500.0
2011-03-29 11:00:00,31.47,31.49,31.41,31.44,188400.0,19.3609,19.3732,19.324,19.3425,188400.0
2011-03-29 11:10:00,31.44,31.45,31.41,31.45,90100.0,19.3425,19.3486,19.324,19.3486,90100.0
2011-03-29 11:20:00,31.45,31.54,31.45,31.53,328500.0,19.3486,19.404,19.3486,19.3978,328500.0
2011-03-29 11:30:00,31.53,31.56,31.52,31.52,59800.0,19.3978,19.4163,19.3917,19.3917,59800.0
2011-03-29 11:40:00,31.53,31.57,31.52,31.53,180300.0,19.3978,19.4225,19.3917,19.3978,180300.0
2011-03-29 11:50:00,31.54,31.56,31.53,31.54,61900.0,19.404,19.4163,19.3978,19.404,61900.0
2011-03-29 12:00:00,31.55,31.57,31.54,31.56,48000.0,19.4102,19.4225,19.404,19.4163,48000.0
2011-03-29 12:10:00,31.56,31.59,31.56,31.58,27900.0,19.4163,19.4348,19.4163,19.4286,27900.0
2011-03-29 12:20:00,31.58,31.59,31.57,31.57,26100.0,19.4286,19.4348,19.4225,19.4225,26100.0
2011-03-29 12:30:00,31.57,31.58,31.56,31.58,65800.0,19.4225,19.4286,19.4163,19.4286,65800.0
2011-03-29 12:40:00,31.58,31.59,31.57,31.58,7600.0,19.4286,19.4348,19.4225,19.4286,7600.0
2011-03-29 12:50:00,31.57,31.58,31.57,31.58,12300.0,19.4225,19.4286,19.4225,19.4286,12300.0
2011-03-29 13:00:00,31.57,31.59,31.57,31.59,52500.0,19.4225,19.4348,19.4225,19.4348,52500.0
2011-03-29 13:10:00,31.58,31.58,31.55,31.56,91600.0,19.4286,19.4286,19.4102,19.4163,91600.0
2011-03-29 13:20:00,31.56,31.57,31.55,31.55,21500.0,19.4163,19.4225,19.4102,19.4102,21500.0
2011-03-29 13:30:00,31.56,31.56,31.54,31.54,10700.0,19.4163,19.4163,19.404,19.404,10700.0
2011-03-29 13:40:00,31.54,31.58,31.54,31.57,66000.0,19.404,19.4286,19.404,19.4225,66000.0
2011-03-29 13:50:00,31.58,31.58,31.55,31.55,32000.0,19.4286,19.4286,19.4102,19.4102,32000.0
2011-03-29 14:00:00,31.55,31.6,31.54,31.59,120100.0,19.4102,19.4409,19.404,19.4348,120100.0
2011-03-29 14:10:00,31.59,31.59,31.57,31.57,24200.0,19.4348,19.4348,19.4225,19.4225,24200.0
2011-03-29 14:20:00,31.57,31.58,31.56,31.57,159300.0,19.4225,19.4286,19.4163,19.4225,159300.0
2011-03-29 14:30:00,31.58,31.58,31.57,31.58,124100.0,19.4286,19.4286,19.4225,19.4286,124100.0
2011-03-29 14:40:00,31.58,31.61,31.57,31.6,98500.0,19.4286,19.4471,19.4225,19.4409,98500.0
2011-03-29 14:50:00,31.61,31.62,31.59,31.59,142400.0,19.4471,19.4532,19.4348,19.4348,142400.0
2011-03-29 15:00:00,31.59,31.6,31.57,31.57,39600.0,19.4348,19.4409,19.4225,19.4225,39600.0
2011-03-29 15:10:00,31.57,31.59,31.57,31.57,50200.0,19.4225,19.4348,19.4225,19.4225,50200.0
2011-03-29 15:20:00,31.57,31.58,31.56,31.57,157100.0,19.4225,19.4286,19.4163,19.4225,157100.0
2011-03-29 15:30:00,31.57,31.59,31.52,31.53,199300.0,19.4225,19.4348,19.3917,19.3978,199300.0
2011-03-29 15:40:00,31.52,31.6,31.52,31.6,523600.0,19.3917,19.4409,19.3917,19.4409,523600.0
2011-03-29 15:50:00,31.6,31.6,31.57,31.58,501000.0,19.4409,19.4409,19.4225,19.4286,501000.0
2011-03-30 09:30:00,31.75,31.81,31.67,31.81,289900.0,19.5332,19.5701,19.484,19.5701,289900.0
2011-03-30 09:40:00,31.81,31.86,31.8,31.85,132800.0,19.5701,19.6009,19.564,19.5947,132800.0
2011-03-30 09:50:00,31.85,31.9,31.84,31.9,149100.0,19.5947,19.6255,19.5886,19.6255,149100.0
2011-03-30 10:00:00,31.9,31.92,31.89,31.89,94200.0,19.6255,19.6378,19.6193,19.6193,94200.0
2011-03-30 10:10:00,31.89,31.94,31.87,31.91,443800.0,19.6193,19.6501,19.607,19.6316,443800.0
2011-03-30 10:20:00,31.91,31.92,31.82,31.84,129800.0,19.6316,19.6378,19.5763,19.5886,129800.0
2011-03-30 10:30:00,31.84,31.9,31.81,31.82,80600.0,19.5886,19.6255,19.5701,19.5763,80600.0
2011-03-30 10:40:00,31.83,31.85,31.78,31.83,154300.0,19.5824,19.5947,19.5517,19.5824,154300.0
2011-03-30 10:50:00,31.83,31.88,31.83,31.88,137600.0,19.5824,19.6132,19.5824,19.6132,137600.0
2011-03-30 11:00:00,31.88,31.93,31.84,31.93,492200.0,19.6132,19.6439,19.5886,19.6439,492200.0
2011-03-30 11:10:00,31.93,31.95,31.92,31.93,43300.0,19.6439,19.6562,19.6378,19.6439,43300.0
2011-03-30 11:20:00,31.93,31.93,31.88,31.91,95300.0,19.6439,19.6439,19.6132,19.6316,95300.0
2011-03-30 11:30:00,31.91,31.92,31.89,31.9,58500.0,19.6316,19.6378,19.6193,19.6255,58500.0
2011-03-30 11:40:00,31.89,31.93,31.89,31.91,44400.0,19.6193,19.6439,19.6193,19.6316,44400.0
2011-03-30 11:50:00,31.92,31.92,31.88,31.89,77600.0,19.6378,19.6378,19.6132,19.6193,77600.0
2011-03-30 12:00:00,31.9,31.93,31.9,31.92,20200.0,19.6255,19.6439,19.6255,19.6378,20200.0
2011-03-30 12:10:00,31.92,31.96,31.91,31.96,66800.0,19.6378,19.6624,19.6316,19.6624,66800.0
2011-03-30 12:20:00,31.96,31.98,31.95,31.97,129500.0,19.6624,19.6747,19.6562,19.6685,129500.0
2011-03-30 12:30:00,31.97,31.98,31.96,31.98,37900.0,19.6685,19.6747,19.6624,19.6747,37900.0
2011-03-30 12:40:00,31.98,31.98,31.96,31.97,52800.0,19.6747,19.6747,19.6624,19.6685,52800.0
2011-03-30 12:50:00,31.97,32.03,31.97,32.01,272500.0,19.6685,19.7055,19.6685,19.6932,272500.0
2011-03-30 13:00:00,32.02,32.04,32.01,32.04,36100.0,19.6993,19.7116,19.6932,19.7116,36100.0
2011-03-30 13:10:00,32.04,32.04,32.03,32.04,32000.0,19.7116,19.7116,19.7055,19.7116,32000.0
2011-03-30 13:20:00,32.04,32.05,32.03,32.04,102700.0,19.7116,19.7178,19.7055,19.7116,102700.0
2011-03-30 13:30:00,32.04,32.06,32.03,32.05,39400.0,19.7116,19.7239,19.7055,19.7178,39400.0
2011-03-30 13:40:00,32.05,32.06,32.04,32.05,65200.0,19.7178,19.7239,19.7116,19.7178,65200.0
2011-03-30 13:50:00,32.06,32.06,32.03,32.04,58400.0,19.7239,19.7239,19.7055,19.7116,58400.0
2011-03-30 14:00:00,32.05,32.05,32.04,32.05,60700.0,19.7178,19.7178,19.7116,19.7178,60700.0
2011-03-30 14:10:00,32.05,32.07,32.04,32.04,34100.0,19.7178,19.7301,19.7116,19.7116,34100.0
2011-03-30 14:20:00,32.05,32.07,32.05,32.05,47700.0,19.7178,19.7301,19.7178,19.7178,47700.0
2011-03-30 14:30:00,32.06,32.06,32.04,32.05,102100.0,19.7239,19.7239,19.7116,19.7178,102100.0
2011-03-30 14:40:00,32.05,32.06,31.97,31.97,186200.0,19.7178,19.7239,19.6685,19.6685,186200.0
2011-03-30 14:50:00,31.98,32.0,31.97,32.0,58500.0,19.6747,19.687,19.6685,19.687,58500.0
2011-03-30 15:00:00,32.0,32.0,31.97,31.98,89400.0,19.687,19.687,19.6685,19.6747,89400.0
2011-03-30 15:10:00,31.99,32.01,31.98,32.0,158500.0,19.6808,19.6932,19.6747,19.687,158500.0
2011-03-30 15:20:00,32.01,32.01,31.99,32.01,80200.0,19.6932,19.6932,19.6808,19.6932,80200.0
2011-03-30 15:30:00,32.0,32.02,31.99,32.01,155700.0,19.687,19.6993,19.6808,19.6932,155700.0
2011-03-30 15:40:00,32.02,32.02,31.95,31.95,288100.0,19.6993,19.6993,19.6562,19.6562,288100.0
2011-03-30 15:50:00,31.94,31.98,31.94,31.96,770100.0,19.6501,19.6747,19.6501,19.6624,770100.0
2011-03-31 09:30:00,31.94,31.97,31.83,31.85,95400.0,19.6501,19.6685,19.5824,19.5947,95400.0
2011-03-31 09:40:00,31.85,31.96,31.83,31.86,157100.0,19.5947,19.6624,19.5824,19.6009,157100.0
2011-03-31 09:50:00,31.86,31.88,31.8,31.83,381000.0,19.6009,19.6132,19.564,19.5824,381000.0
2011-03-31 10:00:00,31.83,31.89,31.81,31.89,290200.0,19.5824,19.6193,19.5701,19.6193,290200.0
2011-03-31 10:10:00,31.89,31.92,31.87,31.9,178800.0,19.6193,19.6378,19.607,19.6255,178800.0
2011-03-31 10:20:00,31.89,31.95,31.89,31.91,261500.0,19.6193,19.6562,19.6193,19.6316,261500.0
2011-03-31 10:30:00,31.91,31.97,31.91,31.92,49800.0,19.6316,19.6685,19.6316,19.6378,49800.0
2011-03-31 10:40:00,31.92,31.93,31.9,31.92,44800.0,19.6378,19.6439,19.6255,19.6378,44800.0
2011-03-31 10:50:00,31.92,31.94,31.9,31.93,92400.0,19.6378,19.6501,19.6255,19.6439,92400.0
2011-03-31 11:00:00,31.94,31.94,31.89,31.92,98300.0,19.6501,19.6501,19.6193,19.6378,98300.0
2011-03-31 11:10:00,31.92,31.96,31.92,31.96,30200.0,19.6378,19.6624,19.6378,19.6624,30200.0
2011-03-31 11:20:00,31.96,31.96,31.93,31.94,34500.0,19.6624,19.6624,19.6439,19.6501,34500.0
2011-03-31 11:30:00,31.94,31.94,31.88,31.91,650000.0,19.6501,19.6501,19.6132,19.6316,650000.0
2011-03-31 11:40:00,31.91,31.92,31.89,31.91,222300.0,19.6316,19.6378,19.6193,19.6316,222300.0
2011-03-31 11:50:00,31.91,31.92,31.89,31.9,82400.0,19.6316,19.6378,19.6193,19.6255,82400.0
2011-03-31 12:00:00,31.9,31.91,31.89,31.9,85800.0,19.6255,19.6316,19.6193,19.6255,85800.0
2011-03-31 12:10:00,31.91,31.93,31.9,31.92,45800.0,19.6316,19.6439,19.6255,19.6378,45800.0
2011-03-31 12:20:00,31.92,31.94,31.92,31.93,37300.0,19.6378,19.6501,19.6378,19.6439,37300.0
2011-03-31 12:30:00,31.94,31.94,31.9,31.9,21400.0,19.6501,19.6501,19.6255,19.6255,21400.0
2011-03-31 12:40:00,31.9,31.92,31.89,31.9,155100.0,19.6255,19.6378,19.6193,19.6255,155100.0
2011-03-31 12:50:00,31.9,31.93,31.9,31.91,24700.0,19.6255,19.6439,19.6255,19.6316,24700.0
2011-03-31 13:00:00,31.92,31.94,31.91,31.94,186900.0,19.6378,19.6501,19.6316,19.6501,186900.0
2011-03-31 13:10:00,31.94,31.94,31.92,31.93,274100.0,19.6501,19.6501,19.6378,19.6439,274100.0
2011-03-31 13:20:00,31.93,31.97,31.92,31.96,129600.0,19.6439,19.6685,19.6378,19.6624,129600.0
2011-03-31 13:30:00,31.96,31.96,31.94,31.95,112400.0,19.6624,19.6624,19.6501,19.6562,112400.0
2011-03-31 13:40:00,31.94,31.96,31.93,31.94,62500.0,19.6501,19.6624,19.6439,19.6501,62500.0
2011-03-31 13:50:00,31.95,31.95,31.93,31.94,14200.0,19.6562,19.6562,19.6439,19.6501,14200.0
2011-03-31 14:00:00,31.93,31.94,31.92,31.92,47500.0,19.6439,19.6501,19.6378,19.6378,47500.0
2011-03-31 14:10:00,31.93,31.95,31.92,31.94,43700.0,19.6439,19.6562,19.6378,19.6501,43700.0
2011-03-31 14:20:00,31.93,31.94,31.92,31.94,62600.0,19.6439,19.6501,19.6378,19.6501,62600.0
2011-03-31 14:30:00,31.93,31.94,31.92,31.94,23600.0,19.6439,19.6501,19.6378,19.6501,23600.0
2011-03-31 14:40:00,31.94,31.95,31.93,31.94,87000.0,19.6501,19.6562,19.6439,19.6501,87000.0
2011-03-31 14:50:00,31.95,31.95,31.93,31.93,43500.0,19.6562,19.6562,19.6439,19.6439,43500.0
2011-03-31 15:00:00,31.93,31.94,31.92,31.93,61200.0,19.6439,19.6501,19.6378,19.6439,61200.0
2011-03-31 15:10:00,31.93,31.94,31.92,31.92,74200.0,19.6439,19.6501,19.6378,19.6378,74200.0
2011-03-31 15:20:00,31.93,31.94,31.92,31.93,66800.0,19.6439,19.6501,19.6378,19.6439,66800.0
2011-03-31 15:30:00,31.93,31.94,31.92,31.93,252800.0,19.6439,19.6501,19.6378,19.6439,252800.0
2011-03-31 15:40:00,31.94,31.94,31.84,31.86,278600.0,19.6501,19.6501,19.5886,19.6009,278600.0
2011-03-31 15:50:00,31.86,31.88,31.85,31.87,446900.0,19.6009,19.6132,19.5947,19.607,446900.0
2011-04-01 09:30:00,32.09,32.09,31.95,32.02,153000.0,19.7424,19.7424,19.6562,19.6993,153000.0
2011-04-01 09:40:00,32.02,32.06,31.99,32.04,538200.0,19.6993,19.7239,19.6808,19.7116,538200.0
2011-04-01 09:50:00,32.04,32.04,32.0,32.0,183100.0,19.7116,19.7116,19.687,19.687,183100.0
2011-04-01 10:00:00,31.99,32.07,31.98,32.05,125500.0,19.6808,19.7301,19.6747,19.7178,125500.0
2011-04-01 10:10:00,32.05,32.06,32.03,32.05,514100.0,19.7178,19.7239,19.7055,19.7178,514100.0
2011-04-01 10:20:00,32.06,32.07,32.05,32.05,118800.0,19.7239,19.7301,19.7178,19.7178,118800.0
2011-04-01 10:30:00,32.05,32.08,32.05,32.08,111500.0,19.7178,19.7362,19.7178,19.7362,111500.0
2011-04-01 10:40:00,32.08,32.11,32.06,32.07,121800.0,19.7362,19.7547,19.7239,19.7301,121800.0
2011-04-01 10:50:00,32.07,32.09,32.05,32.09,205500.0,19.7301,19.7424,19.7178,19.7424,205500.0
2011-04-01 11:00:00,32.09,32.1,32.07,32.08,81300.0,19.7424,19.7485,19.7301,19.7362,81300.0
2011-04-01 11:10:00,32.09,32.14,32.09,32.12,355500.0,19.7424,19.7731,19.7424,19.7608,355500.0
2011-04-01 11:20:00,32.12,32.12,32.1,32.12,48600.0,19.7608,19.7608,19.7485,19.7608,48600.0
2011-04-01 11:30:00,32.11,32.14,32.11,32.13,63400.0,19.7547,19.7731,19.7547,19.767,63400.0
2011-04-01 11:40:00,32.13,32.14,32.11,32.13,40800.0,19.767,19.7731,19.7547,19.767,40800.0
2011-04-01 11:50:00,32.14,32.15,32.12,32.15,30500.0,19.7731,19.7793,19.7608,19.7793,30500.0
2011-04-01 12:00:00,32.14,32.15,32.12,32.12,25000.0,19.7731,19.7793,19.7608,19.7608,25000.0
2011-04-01 12:10:00,32.12,32.13,32.11,32.13,46200.0,19.7608,19.767,19.7547,19.767,46200.0
2011-04-01 12:20:00,32.13,32.13,32.12,32.12,31300.0,19.767,19.767,19.7608,19.7608,31300.0
2011-04-01 12:30:00,32.12,32.13,32.11,32.12,24700.0,19.7608,19.767,19.7547,19.7608,24700.0
2011-04-01 12:40:00,32.12,32.13,32.1,32.11,183200.0,19.7608,19.767,19.7485,19.7547,183200.0
2011-04-01 12:50:00,32.11,32.11,32.09,32.09,57800.0,19.7547,19.7547,19.7424,19.7424,57800.0
2011-04-01 13:00:00,32.1,32.1,32.09,32.1,30400.0,19.7485,19.7485,19.7424,19.7485,30400.0
2011-04-01 13:10:00,32.09,32.11,32.09,32.11,61100.0,19.7424,19.7547,19.7424,19.7547,61100.0
2011-04-01 13:20:00,32.1,32.1,32.08,32.09,41100.0,19.7485,19.7485,19.7362,19.7424,41100.0
2011-04-01 13:30:00,32.09,32.09,32.07,32.08,33100.0,19.7424,19.7424,19.7301,19.7362,33100.0
2011-04-01 13:40:00,32.08,32.08,32.06,32.08,66100.0,19.7362,19.7362,19.7239,19.7362,66100.0
2011-04-01 13:50:00,32.08,32.1,32.07,32.09,72100.0,19.7362,19.7485,19.7301,19.7424,72100.0
2011-04-01 14:00:00,32.09,32.1,32.07,32.07,40000.0,19.7424,19.7485,19.7301,19.7301,40000.0
2011-04-01 14:10:00,32.08,32.08,32.07,32.08,33000.0,19.7362,19.7362,19.7301,19.7362,33000.0
2011-04-01 14:20:00,32.08,32.08,32.07,32.08,64400.0,19.7362,19.7362,19.7301,19.7362,64400.0
2011-04-01 14:30:00,32.08,32.09,32.07,32.08,55500.0,19.7362,19.7424,19.7301,19.7362,55500.0
2011-04-01 14:40:00,32.09,32.09,32.05,32.05,122600.0,19.7424,19.7424,19.7178,19.7178,122600.0
2011-04-01 14:50:00,32.05,32.08,32.04,32.07,126300.0,19.7178,19.7362,19.7116,19.7301,126300.0
2011-04-01 15:00:00,32.07,32.07,32.05,32.05,258200.0,19.7301,19.7301,19.7178,19.7178,258200.0
2011-04-01 15:10:00,32.05,32.06,32.02,32.05,106800.0,19.7178,19.7239,19.6993,19.7178,106800.0
2011-04-01 15:20:00,32.05,32.08,32.04,32.06,87500.0,19.7178,19.7362,19.7116,19.7239,87500.0
2011-04-01 15:30:00,32.07,32.07,32.05,32.06,144300.0,19.7301,19.7301,19.7178,19.7239,144300.0
2011-04-01 15:40:00,32.06,32.11,32.05,32.09,352400.0,19.7239,19.7547,19.7178,19.7424,352400.0
2011-04-01 15:50:00,32.09,32.1,32.07,32.1,875000.0,19.7424,19.7485,19.7301,19.7485,875000.0
2011-04-04 09:30:00,32.2,32.2,32.11,32.15,124200.0,19.81,19.81,19.7547,19.7793,124200.0
2011-04-04 09:40:00,32.15,32.15,32.11,32.12,79900.0,19.7793,19.7793,19.7547,19.7608,79900.0
2011-04-04 09:50:00,32.12,32.12,32.08,32.09,84300.0,19.7608,19.7608,19.7362,19.7424,84300.0
2011-04-04 10:00:00,32.09,32.09,32.02,32.06,329900.0,19.7424,19.7424,19.6993,19.7239,329900.0
2011-04-04 10:10:00,32.06,32.07,32.03,32.05,25700.0,19.7239,19.7301,19.7055,19.7178,25700.0
2011-04-04 10:20:00,32.04,32.08,32.01,32.01,72600.0,19.7116,19.7362,19.6932,19.6932,72600.0
2011-04-04 10:30:00,32.02,32.04,32.0,32.04,52200.0,19.6993,19.7116,19.687,19.7116,52200.0
2011-04-04 10:40:00,32.04,32.08,32.03,32.06,42300.0,19.7116,19.7362,19.7055,19.7239,42300.0
2011-04-04 10:50:00,32.07,32.09,32.02,32.04,57000.0,19.7301,19.7424,19.6993,19.7116,57000.0
2011-04-04 11:00:00,32.04,32.05,32.01,32.02,42700.0,19.7116,19.7178,19.6932,19.6993,42700.0
2011-04-04 11:10:00,32.02,32.06,32.0,32.06,63500.0,19.6993,19.7239,19.687,19.7239,63500.0
2011-04-04 11:20:00,32.07,32.07,32.04,32.06,67400.0,19.7301,19.7301,19.7116,19.7239,67400.0
2011-04-04 11:30:00,32.07,32.1,32.06,32.07,48300.0,19.7301,19.7485,19.7239,19.7301,48300.0
2011-04-04 11:40:00,32.08,32.08,32.05,32.05,14300.0,19.7362,19.7362,19.7178,19.7178,14300.0
2011-04-04 11:50:00,32.05,32.06,32.03,32.05,343900.0,19.7178,19.7239,19.7055,19.7178,343900.0
2011-04-04 12:00:00,32.05,32.05,32.03,32.03,52800.0,19.7178,19.7178,19.7055,19.7055,52800.0
2011-04-04 12:10:00,32.03,32.05,32.0,32.01,45700.0,19.7055,19.7178,19.687,19.6932,45700.0
2011-04-04 12:20:00,32.0,32.02,32.0,32.02,47100.0,19.687,19.6993,19.687,19.6993,47100.0
2011-04-04 12:30:00,32.02,32.03,32.01,32.02,200000.0,19.6993,19.7055,19.6932,19.6993,200000.0
2011-04-04 12:40:00,32.02,32.04,32.02,32.04,50600.0,19.6993,19.7116,19.6993,19.7116,50600.0
2011-04-04 12:50:00,32.04,32.06,32.03,32.06,186100.0,19.7116,19.7239,19.7055,19.7239,186100.0
2011-04-04 13:00:00,32.06,32.06,32.04,32.05,372400.0,19.7239,19.7239,19.7116,19.7178,372400.0
2011-04-04 13:10:00,32.05,32.06,32.03,32.05,63700.0,19.7178,19.7239,19.7055,19.7178,63700.0
2011-04-04 13:20:00,32.05,32.05,32.04,32.05,10600.0,19.7178,19.7178,19.7116,19.7178,10600.0
2011-04-04 13:30:00,32.04,32.05,32.01,32.03,32400.0,19.7116,19.7178,19.6932,19.7055,32400.0
2011-04-04 13:40:00,32.03,32.04,32.01,32.02,127700.0,19.7055,19.7116,19.6932,19.6993,127700.0
2011-04-04 13:50:00,32.03,32.03,31.99,32.02,111600.0,19.7055,19.7055,19.6808,19.6993,111600.0
2011-04-04 14:00:00,32.02,32.04,32.0,32.02,83300.0,19.6993,19.7116,19.687,19.6993,83300.0
2011-04-04 14:10:00,32.03,32.03,32.02,32.02,24800.0,19.7055,19.7055,19.6993,19.6993,24800.0
2011-04-04 14:20:00,32.02,32.03,32.0,32.03,58100.0,19.6993,19.7055,19.687,19.7055,58100.0
2011-04-04 14:30:00,32.03,32.04,32.02,32.03,57700.0,19.7055,19.7116,19.6993,19.7055,57700.0
2011-04-04 14:40:00,32.04,32.04,32.03,32.03,23500.0,19.7116,19.7116,19.7055,19.7055,23500.0
2011-04-04 14:50:00,32.04,32.05,32.03,32.04,43500.0,19.7116,19.7178,19.7055,19.7116,43500.0
2011-04-04 15:00:00,32.04,32.05,32.02,32.04,49300.0,19.7116,19.7178,19.6993,19.7116,49300.0
2011-04-04 15:10:00,32.04,32.06,32.04,32.05,35900.0,19.7116,19.7239,19.7116,19.7178,35900.0
2011-04-04 15:20:00,32.05,32.06,32.03,32.05,87700.0,19.7178,19.7239,19.7055,19.7178,87700.0
2011-04-04 15:30:00,32.05,32.06,32.03,32.06,124300.0,19.7178,19.7239,19.7055,19.7239,124300.0
2011-04-04 15:40:00,32.06,32.08,32.06,32.07,84000.0,19.7239,19.7362,19.7239,19.7301,84000.0
2011-04-04 15:50:00,32.06,32.08,32.04,32.08,440000.0,19.7239,19.7362,19.7116,19.7362,440000.0
2011-04-05 09:30:00,32.09,32.09,32.0,32.05,170300.0,19.7424,19.7424,19.687,19.7178,170300.0
2011-04-05 09:40:00,32.05,32.05,32.01,32.03,319900.0,19.7178,19.7178,19.6932,19.7055,319900.0
2011-04-05 09:50:00,32.04,32.06,32.01,32.04,232500.0,19.7116,19.7239,19.6932,19.7116,232500.0
2011-04-05 10:00:00,32.03,32.04,31.99,32.03,85300.0,19.7055,19.7116,19.6808,19.7055,85300.0
2011-04-05 10:10:00,32.03,32.06,32.02,32.04,38800.0,19.7055,19.7239,19.6993,19.7116,38800.0
2011-04-05 10:20:00,32.03,32.06,32.03,32.04,113800.0,19.7055,19.7239,19.7055,19.7116,113800.0
2011-04-05 10:30:00,32.04,32.06,32.04,32.04,65000.0,19.7116,19.7239,19.7116,19.7116,65000.0
2011-04-05 10:40:00,32.04,32.05,32.03,32.03,115600.0,19.7116,19.7178,19.7055,19.7055,115600.0
2011-04-05 10:50:00,32.02,32.05,32.02,32.05,118800.0,19.6993,19.7178,19.6993,19.7178,118800.0
2011-04-05 11:00:00,32.05,32.06,32.04,32.04,47200.0,19.7178,19.7239,19.7116,19.7116,47200.0
2011-04-05 11:10:00,32.04,32.07,32.04,32.07,43400.0,19.7116,19.7301,19.7116,19.7301,43400.0
2011-04-05 11:20:00,32.07,32.07,32.03,32.03,48900.0,19.7301,19.7301,19.7055,19.7055,48900.0
2011-04-05 11:30:00,32.03,32.04,32.01,32.04,27600.0,19.7055,19.7116,19.6932,19.7116,27600.0
2011-04-05 11:40:00,32.04,32.04,32.02,32.02,23100.0,19.7116,19.7116,19.6993,19.6993,23100.0
2011-04-05 11:50:00,32.02,32.09,32.01,32.07,66900.0,19.6993,19.7424,19.6932,19.7301,66900.0
2011-04-05 12:00:00,32.06,32.09,32.06,32.09,119800.0,19.7239,19.7424,19.7239,19.7424,119800.0
2011-04-05 12:10:00,32.09,32.09,32.08,32.09,42300.0,19.7424,19.7424,19.7362,19.7424,42300.0
2011-04-05 12:20:00,32.09,32.09,32.07,32.08,40100.0,19.7424,19.7424,19.7301,19.7362,40100.0
2011-04-05 12:30:00,32.08,32.09,32.08,32.08,39400.0,19.7362,19.7424,19.7362,19.7362,39400.0
2011-04-05 12:40:00,32.08,32.1,32.07,32.1,41200.0,19.7362,19.7485,19.7301,19.7485,41200.0
2011-04-05 12:50:00,32.1,32.12,32.09,32.09,70900.0,19.7485,19.7608,19.7424,19.7424,70900.0
2011-04-05 13:00:00,32.09,32.12,32.08,32.12,25100.0,19.7424,19.7608,19.7362,19.7608,25100.0
2011-04-05 13:10:00,32.11,32.12,32.06,32.06,350500.0,19.7547,19.7608,19.7239,19.7239,350500.0
2011-04-05 13:20:00,32.06,32.09,32.06,32.06,33600.0,19.7239,19.7424,19.7239,19.7239,33600.0
2011-04-05 13:30:00,32.06,32.07,32.05,32.06,10700.0,19.7239,19.7301,19.7178,19.7239,10700.0
2011-04-05 13:40:00,32.07,32.07,32.05,32.05,33100.0,19.7301,19.7301,19.7178,19.7178,33100.0
2011-04-05 13:50:00,32.05,32.06,32.05,32.06,17000.0,19.7178,19.7239,19.7178,19.7239,17000.0
2011-04-05 14:00:00,32.06,32.07,32.03,32.04,46600.0,19.7239,19.7301,19.7055,19.7116,46600.0
2011-04-05 14:10:00,32.03,32.06,32.03,32.05,32000.0,19.7055,19.7239,19.7055,19.7178,32000.0
2011-04-05 14:20:00,32.05,32.07,32.05,32.05,43200.0,19.7178,19.7301,19.7178,19.7178,43200.0
2011-04-05 14:30:00,32.05,32.06,32.04,32.06,39600.0,19.7178,19.7239,19.7116,19.7239,39600.0
2011-04-05 14:40:00,32.05,32.06,32.04,32.06,37000.0,19.7178,19.7239,19.7116,19.7239,37000.0
2011-04-05 14:50:00,32.06,32.06,32.04,32.06,47600.0,19.7239,19.7239,19.7116,19.7239,47600.0
2011-04-05 15:00:00,32.05,32.06,32.01,32.01,123800.0,19.7178,19.7239,19.6932,19.6932,123800.0
2011-04-05 15:10:00,32.01,32.02,31.99,32.0,509200.0,19.6932,19.6993,19.6808,19.687,509200.0
2011-04-05 15:20:00,32.0,32.0,31.99,32.0,69400.0,19.687,19.687,19.6808,19.687,69400.0
2011-04-05 15:30:00,31.99,32.0,31.97,31.99,82700.0,19.6808,19.687,19.6685,19.6808,82700.0
2011-04-05 15:40:00,31.98,31.99,31.97,31.97,106800.0,19.6747,19.6808,19.6685,19.6685,106800.0
2011-04-05 15:50:00,31.97,31.98,31.95,31.98,497100.0,19.6685,19.6747,19.6562,19.6747,497100.0
2011-04-06 09:30:00,32.12,32.12,32.02,32.03,93200.0,19.7608,19.7608,19.6993,19.7055,93200.0
2011-04-06 09:40:00,32.03,32.08,32.03,32.07,74100.0,19.7055,19.7362,19.7055,19.7301,74100.0
2011-04-06 09:50:00,32.06,32.06,32.03,32.04,101700.0,19.7239,19.7239,19.7055,19.7116,101700.0
2011-04-06 10:00:00,32.04,32.08,32.04,32.06,51100.0,19.7116,19.7362,19.7116,19.7239,51100.0
2011-04-06 10:10:00,32.06,32.08,32.05,32.07,40400.0,19.7239,19.7362,19.7178,19.7301,40400.0
2011-04-06 10:20:00,32.08,32.13,32.07,32.13,124300.0,19.7362,19.767,19.7301,19.767,124300.0
2011-04-06 10:30:00,32.14,32.18,32.13,32.15,84800.0,19.7731,19.7977,19.767,19.7793,84800.0
2011-04-06 10:40:00,32.15,32.16,32.13,32.15,32800.0,19.7793,19.7854,19.767,19.7793,32800.0
2011-04-06 10:50:00,32.16,32.17,32.13,32.15,23400.0,19.7854,19.7916,19.767,19.7793,23400.0
2011-04-06 11:00:00,32.15,32.15,32.13,32.15,89800.0,19.7793,19.7793,19.767,19.7793,89800.0
2011-04-06 11:10:00,32.15,32.17,32.13,32.15,129000.0,19.7793,19.7916,19.767,19.7793,129000.0
2011-04-06 11:20:00,32.15,32.15,32.13,32.14,34400.0,19.7793,19.7793,19.767,19.7731,34400.0
2011-04-06 11:30:00,32.13,32.18,32.12,32.18,76000.0,19.767,19.7977,19.7608,19.7977,76000.0
2011-04-06 11:40:00,32.18,32.23,32.18,32.23,173500.0,19.7977,19.8285,19.7977,19.8285,173500.0
2011-04-06 11:50:00,32.22,32.26,32.21,32.21,205100.0,19.8223,19.847,19.8162,19.8162,205100.0
2011-04-06 12:00:00,32.2,32.23,32.2,32.22,46100.0,19.81,19.8285,19.81,19.8223,46100.0
2011-04-06 12:10:00,32.22,32.24,32.21,32.22,255400.0,19.8223,19.8347,19.8162,19.8223,255400.0
2011-04-06 12:20:00,32.22,32.24,32.21,32.21,122500.0,19.8223,19.8347,19.8162,19.8162,122500.0
2011-04-06 12:30:00,32.21,32.23,32.21,32.22,31700.0,19.8162,19.8285,19.8162,19.8223,31700.0
2011-04-06 12:40:00,32.21,32.22,32.21,32.21,12900.0,19.8162,19.8223,19.8162,19.8162,12900.0
2011-04-06 12:50:00,32.22,32.24,32.21,32.23,61300.0,19.8223,19.8347,19.8162,19.8285,61300.0
2011-04-06 13:00:00,32.23,32.24,32.2,32.2,71800.0,19.8285,19.8347,19.81,19.81,71800.0
2011-04-06 13:10:00,32.21,32.23,32.21,32.23,156200.0,19.8162,19.8285,19.8162,19.8285,156200.0
2011-04-06 13:20:00,32.22,32.24,32.22,32.24,55700.0,19.8223,19.8347,19.8223,19.8347,55700.0
2011-04-06 13:30:00,32.23,32.24,32.23,32.23,9400.0,19.8285,19.8347,19.8285,19.8285,9400.0
2011-04-06 13:40:00,32.23,32.24,32.21,32.22,48600.0,19.8285,19.8347,19.8162,19.8223,48600.0
2011-04-06 13:50:00,32.22,32.23,32.22,32.23,5600.0,19.8223,19.8285,19.8223,19.8285,5600.0
2011-04-06 14:00:00,32.22,32.23,32.21,32.23,18600.0,19.8223,19.8285,19.8162,19.8285,18600.0
2011-04-06 14:10:00,32.22,32.23,32.2,32.21,45000.0,19.8223,19.8285,19.81,19.8162,45000.0
2011-04-06 14:20:00,32.21,32.22,32.2,32.2,56100.0,19.8162,19.8223,19.81,19.81,56100.0
2011-04-06 14:30:00,32.21,32.22,32.2,32.22,180700.0,19.8162,19.8223,19.81,19.8223,180700.0
2011-04-06 14:40:00,32.22,32.22,32.2,32.21,97100.0,19.8223,19.8223,19.81,19.8162,97100.0
2011-04-06 14:50:00,32.22,32.22,32.2,32.21,15900.0,19.8223,19.8223,19.81,19.8162,15900.0
2011-04-06 15:00:00,32.2,32.22,32.2,32.22,15800.0,19.81,19.8223,19.81,19.8223,15800.0
2011-04-06 15:10:00,32.22,32.23,32.21,32.23,110500.0,19.8223,19.8285,19.8162,19.8285,110500.0
2011-04-06 15:20:00,32.22,32.23,32.21,32.22,22300.0,19.8223,19.8285,19.8162,19.8223,22300.0
2011-04-06 15:30:00,32.22,32.22,32.21,32.21,90000.0,19.8223,19.8223,19.8162,19.8162,90000.0
2011-04-06 15:40:00,32.22,32.22,32.2,32.2,105500.0,19.8223,19.8223,19.81,19.81,105500.0
2011-04-06 15:50:00,32.2,32.22,32.2,32.22,560100.0,19.81,19.8223,19.81,19.8223,560100.0
2011-04-07 09:30:00,32.15,32.2,32.04,32.05,400700.0,19.7793,19.81,19.7116,19.7178,400700.0
2011-04-07 09:40:00,32.04,32.05,32.0,32.01,434900.0,19.7116,19.7178,19.687,19.6932,434900.0
2011-04-07 09:50:00,32.02,32.08,32.01,32.08,271500.0,19.6993,19.7362,19.6932,19.7362,271500.0
2011-04-07 10:00:00,32.08,32.1,32.06,32.07,103400.0,19.7362,19.7485,19.7239,19.7301,103400.0
2011-04-07 10:10:00,32.08,32.09,32.05,32.05,62400.0,19.7362,19.7424,19.7178,19.7178,62400.0
2011-04-07 10:20:00,32.06,32.1,32.05,32.05,116700.0,19.7239,19.7485,19.7178,19.7178,116700.0
2011-04-07 10:30:00,32.05,32.09,31.97,32.01,396400.0,19.7178,19.7424,19.6685,19.6932,396400.0
2011-04-07 10:40:00,32.01,32.05,31.95,32.03,384400.0,19.6932,19.7178,19.6562,19.7055,384400.0
2011-04-07 10:50:00,32.03,32.06,32.01,32.05,152200.0,19.7055,19.7239,19.6932,19.7178,152200.0
2011-04-07 11:00:00,32.05,32.05,32.01,32.04,35000.0,19.7178,19.7178,19.6932,19.7116,35000.0
2011-04-07 11:10:00,32.04,32.05,32.03,32.03,31600.0,19.7116,19.7178,19.7055,19.7055,31600.0
2011-04-07 11:20:00,32.03,32.03,32.0,32.01,59000.0,19.7055,19.7055,19.687,19.6932,59000.0
2011-04-07 11:30:00,32.01,32.01,31.96,32.01,107200.0,19.6932,19.6932,19.6624,19.6932,107200.0
2011-04-07 11:40:00,32.01,32.02,31.99,32.0,43900.0,19.6932,19.6993,19.6808,19.687,43900.0
2011-04-07 11:50:00,32.01,32.04,32.0,32.04,66400.0,19.6932,19.7116,19.687,19.7116,66400.0
2011-04-07 12:00:00,32.05,32.05,32.02,32.02,68000.0,19.7178,19.7178,19.6993,19.6993,68000.0
2011-04-07 12:10:00,32.01,32.03,31.99,32.0,77500.0,19.6932,19.7055,19.6808,19.687,77500.0
2011-04-07 12:20:00,32.01,32.03,32.01,32.02,33100.0,19.6932,19.7055,19.6932,19.6993,33100.0
2011-04-07 12:30:00,32.02,32.04,32.01,32.04,128800.0,19.6993,19.7116,19.6932,19.7116,128800.0
2011-04-07 12:40:00,32.05,32.06,32.04,32.05,30100.0,19.7178,19.7239,19.7116,19.7178,30100.0
2011-04-07 12:50:00,32.05,32.06,32.03,32.04,130300.0,19.7178,19.7239,19.7055,19.7116,130300.0
2011-04-07 13:00:00,32.04,32.06,32.04,32.06,46400.0,19.7116,19.7239,19.7116,19.7239,46400.0
2011-04-07 13:10:00,32.06,32.07,32.03,32.04,191000.0,19.7239,19.7301,19.7055,19.7116,191000.0
2011-04-07 13:20:00,32.03,32.04,32.01,32.01,21500.0,19.7055,19.7116,19.6932,19.6932,21500.0
2011-04-07 13:30:00,32.01,32.02,32.01,32.02,59900.0,19.6932,19.6993,19.6932,19.6993,59900.0
2011-04-07 13:40:00,32.01,32.02,32.01,32.02,44300.0,19.6932,19.6993,19.6932,19.6993,44300.0
2011-04-07 13:50:00,32.02,32.02,31.99,32.01,43900.0,19.6993,19.6993,19.6808,19.6932,43900.0
2011-04-07 14:00:00,32.01,32.02,32.01,32.02,34700.0,19.6932,19.6993,19.6932,19.6993,34700.0
2011-04-07 14:10:00,32.01,32.03,32.01,32.03,36700.0,19.6932,19.7055,19.6932,19.7055,36700.0
2011-04-07 14:20:00,32.03,32.04,32.01,32.01,58800.0,19.7055,19.7116,19.6932,19.6932,58800.0
2011-04-07 14:30:00,32.01,32.02,32.0,32.01,28500.0,19.6932,19.6993,19.687,19.6932,28500.0
2011-04-07 14:40:00,32.01,32.04,32.01,32.04,58700.0,19.6932,19.7116,19.6932,19.7116,58700.0
2011-04-07 14:50:00,32.03,32.06,32.03,32.04,41500.0,19.7055,19.7239,19.7055,19.7116,41500.0
2011-04-07 15:00:00,32.05,32.05,32.03,32.05,42900.0,19.7178,19.7178,19.7055,19.7178,42900.0
2011-04-07 15:10:00,32.05,32.07,32.04,32.07,67000.0,19.7178,19.7301,19.7116,19.7301,67000.0
2011-04-07 15:20:00,32.07,32.07,32.02,32.03,75200.0,19.7301,19.7301,19.6993,19.7055,75200.0
2011-04-07 15:30:00,32.04,32.05,32.03,32.05,79700.0,19.7116,19.7178,19.7055,19.7178,79700.0
2011-04-07 15:40:00,32.04,32.08,32.04,32.05,160500.0,19.7116,19.7362,19.7116,19.7178,160500.0
2011-04-07 15:50:00,32.05,32.07,32.05,32.06,503100.0,19.7178,19.7301,19.7178,19.7239,503100.0
2011-04-08 09:30:00,32.22,32.24,32.14,32.15,341200.0,19.8223,19.8347,19.7731,19.7793,341200.0
2011-04-08 09:40:00,32.14,32.16,32.12,32.14,144600.0,19.7731,19.7854,19.7608,19.7731,144600.0
2011-04-08 09:50:00,32.14,32.14,32.09,32.1,241600.0,19.7731,19.7731,19.7424,19.7485,241600.0
2011-04-08 10:00:00,32.11,32.12,32.1,32.1,60300.0,19.7547,19.7608,19.7485,19.7485,60300.0
2011-04-08 10:10:00,32.1,32.11,32.08,32.08,157100.0,19.7485,19.7547,19.7362,19.7362,157100.0
2011-04-08 10:20:00,32.07,32.08,32.05,32.06,318100.0,19.7301,19.7362,19.7178,19.7239,318100.0
2011-04-08 10:30:00,32.06,32.09,32.06,32.08,58400.0,19.7239,19.7424,19.7239,19.7362,58400.0
2011-04-08 10:40:00,32.08,32.09,32.08,32.08,49700.0,19.7362,19.7424,19.7362,19.7362,49700.0
2011-04-08 10:50:00,32.09,32.1,32.07,32.08,38100.0,19.7424,19.7485,19.7301,19.7362,38100.0
2011-04-08 11:00:00,32.08,32.13,32.07,32.1,297700.0,19.7362,19.767,19.7301,19.7485,297700.0
2011-04-08 11:10:00,32.1,32.13,32.07,32.11,171600.0,19.7485,19.767,19.7301,19.7547,171600.0
2011-04-08 11:20:00,32.11,32.13,32.07,32.07,79600.0,19.7547,19.767,19.7301,19.7301,79600.0
2011-04-08 11:30:00,32.07,32.12,32.07,32.11,120700.0,19.7301,19.7608,19.7301,19.7547,120700.0
2011-04-08 11:40:00,32.11,32.11,32.08,32.09,68600.0,19.7547,19.7547,19.7362,19.7424,68600.0
2011-04-08 11:50:00,32.09,32.09,32.08,32.08,72900.0,19.7424,19.7424,19.7362,19.7362,72900.0
2011-04-08 12:00:00,32.09,32.1,32.08,32.1,49200.0,19.7424,19.7485,19.7362,19.7485,49200.0
2011-04-08 12:10:00,32.1,32.1,32.09,32.1,33100.0,19.7485,19.7485,19.7424,19.7485,33100.0
2011-04-08 12:20:00,32.1,32.1,32.07,32.09,74800.0,19.7485,19.7485,19.7301,19.7424,74800.0
2011-04-08 12:30:00,32.09,32.1,32.08,32.09,40400.0,19.7424,19.7485,19.7362,19.7424,40400.0
2011-04-08 12:40:00,32.1,32.1,32.06,32.06,72700.0,19.7485,19.7485,19.7239,19.7239,72700.0
2011-04-08 12:50:00,32.07,32.07,32.03,32.04,142500.0,19.7301,19.7301,19.7055,19.7116,142500.0
2011-04-08 13:00:00,32.04,32.07,32.04,32.06,64800.0,19.7116,19.7301,19.7116,19.7239,64800.0
2011-04-08 13:10:00,32.06,32.06,32.03,32.03,55500.0,19.7239,19.7239,19.7055,19.7055,55500.0
2011-04-08 13:20:00,32.04,32.04,32.01,32.02,99300.0,19.7116,19.7116,19.6932,19.6993,99300.0
2011-04-08 13:30:00,32.02,32.02,32.01,32.02,26200.0,19.6993,19.6993,19.6932,19.6993,26200.0
2011-04-08 13:40:00,32.02,32.02,32.0,32.01,75700.0,19.6993,19.6993,19.687,19.6932,75700.0
2011-04-08 13:50:00,32.01,32.02,32.01,32.02,22800.0,19.6932,19.6993,19.6932,19.6993,22800.0
2011-04-08 14:00:00,32.02,32.02,32.01,32.02,21500.0,19.6993,19.6993,19.6932,19.6993,21500.0
2011-04-08 14:10:00,32.01,32.02,31.97,31.99,138800.0,19.6932,19.6993,19.6685,19.6808,138800.0
2011-04-08 14:20:00,31.99,31.99,31.96,31.97,134600.0,19.6808,19.6808,19.6624,19.6685,134600.0
2011-04-08 14:30:00,31.97,31.97,31.94,31.96,99900.0,19.6685,19.6685,19.6501,19.6624,99900.0
2011-04-08 14:40:00,31.95,31.96,31.92,31.92,187600.0,19.6562,19.6624,19.6378,19.6378,187600.0
2011-04-08 14:50:00,31.91,31.92,31.84,31.87,528200.0,19.6316,19.6378,19.5886,19.607,528200.0
2011-04-08 15:00:00,31.88,31.92,31.86,31.91,229300.0,19.6132,19.6378,19.6009,19.6316,229300.0
2011-04-08 15:10:00,31.91,31.93,31.9,31.91,239000.0,19.6316,19.6439,19.6255,19.6316,239000.0
2011-04-08 15:20:00,31.9,31.91,31.88,31.91,97200.0,19.6255,19.6316,19.6132,19.6316,97200.0
2011-04-08 15:30:00,31.91,31.93,31.9,31.92,94800.0,19.6316,19.6439,19.6255,19.6378,94800.0
2011-04-08 15:40:00,31.92,31.97,31.92,31.97,308500.0,19.6378,19.6685,19.6378,19.6685,308500.0
2011-04-08 15:50:00,31.96,32.01,31.96,32.0,538200.0,19.6624,19.6932,19.6624,19.687,538200.0
2011-04-11 09:30:00,31.95,31.98,31.81,31.82,105800.0,19.6562,19.6747,19.5701,19.5763,105800.0
2011-04-11 09:40:00,31.83,31.87,31.81,31.87,147000.0,19.5824,19.607,19.5701,19.607,147000.0
2011-04-11 09:50:00,31.87,31.88,31.82,31.82,125200.0,19.607,19.6132,19.5763,19.5763,125200.0
2011-04-11 10:00:00,31.82,31.84,31.81,31.82,39100.0,19.5763,19.5886,19.5701,19.5763,39100.0
2011-04-11 10:10:00,31.82,31.92,31.81,31.84,359100.0,19.5763,19.6378,19.5701,19.5886,359100.0
2011-04-11 10:20:00,31.84,31.86,31.84,31.84,87800.0,19.5886,19.6009,19.5886,19.5886,87800.0
2011-04-11 10:30:00,31.83,31.86,31.82,31.84,194400.0,19.5824,19.6009,19.5763,19.5886,194400.0
2011-04-11 10:40:00,31.83,31.85,31.82,31.82,155600.0,19.5824,19.5947,19.5763,19.5763,155600.0
2011-04-11 10:50:00,31.82,31.83,31.79,31.8,83600.0,19.5763,19.5824,19.5578,19.564,83600.0
2011-04-11 11:00:00,31.8,31.81,31.78,31.78,34400.0,19.564,19.5701,19.5517,19.5517,34400.0
2011-04-11 11:10:00,31.78,31.8,31.76,31.79,25800.0,19.5517,19.564,19.5393,19.5578,25800.0
2011-04-11 11:20:00,31.79,31.79,31.77,31.77,235300.0,19.5578,19.5578,19.5455,19.5455,235300.0
2011-04-11 11:30:00,31.77,31.78,31.74,31.75,196300.0,19.5455,19.5517,19.527,19.5332,196300.0
2011-04-11 11:40:00,31.75,31.75,31.74,31.75,16500.0,19.5332,19.5332,19.527,19.5332,16500.0
2011-04-11 11:50:00,31.74,31.75,31.72,31.73,28900.0,19.527,19.5332,19.5147,19.5209,28900.0
2011-04-11 12:00:00,31.72,31.73,31.69,31.69,305900.0,19.5147,19.5209,19.4963,19.4963,305900.0
2011-04-11 12:10:00,31.7,31.7,31.66,31.66,226300.0,19.5024,19.5024,19.4778,19.4778,226300.0
2011-04-11 12:20:00,31.67,31.69,31.67,31.67,75900.0,19.484,19.4963,19.484,19.484,75900.0
2011-04-11 12:30:00,31.68,31.68,31.63,31.64,110400.0,19.4901,19.4901,19.4594,19.4655,110400.0
2011-04-11 12:40:00,31.64,31.65,31.61,31.61,307800.0,19.4655,19.4717,19.4471,19.4471,307800.0
2011-04-11 12:50:00,31.61,31.62,31.56,31.56,267900.0,19.4471,19.4532,19.4163,19.4163,267900.0
2011-04-11 13:00:00,31.56,31.58,31.55,31.58,76400.0,19.4163,19.4286,19.4102,19.4286,76400.0
2011-04-11 13:10:00,31.58,31.59,31.55,31.57,55500.0,19.4286,19.4348,19.4102,19.4225,55500.0
2011-04-11 13:20:00,31.57,31.58,31.56,31.57,38500.0,19.4225,19.4286,19.4163,19.4225,38500.0
2011-04-11 13:30:00,31.56,31.58,31.56,31.57,75700.0,19.4163,19.4286,19.4163,19.4225,75700.0
2011-04-11 13:40:00,31.57,31.58,31.57,31.58,148200.0,19.4225,19.4286,19.4225,19.4286,148200.0
2011-04-11 13:50:00,31.57,31.6,31.57,31.58,49000.0,19.4225,19.4409,19.4225,19.4286,49000.0
2011-04-11 14:00:00,31.59,31.59,31.57,31.58,489000.0,19.4348,19.4348,19.4225,19.4286,489000.0
2011-04-11 14:10:00,31.58,31.59,31.57,31.57,92400.0,19.4286,19.4348,19.4225,19.4225,92400.0
2011-04-11 14:20:00,31.58,31.58,31.56,31.57,42200.0,19.4286,19.4286,19.4163,19.4225,42200.0
2011-04-11 14:30:00,31.56,31.57,31.54,31.54,119600.0,19.4163,19.4225,19.404,19.404,119600.0
2011-04-11 14:40:00,31.54,31.54,31.51,31.53,216000.0,19.404,19.404,19.3855,19.3978,216000.0
2011-04-11 14:50:00,31.53,31.54,31.51,31.52,180000.0,19.3978,19.404,19.3855,19.3917,180000.0
2011-04-11 15:00:00,31.53,31.53,31.49,31.5,149000.0,19.3978,19.3978,19.3732,19.3794,149000.0
2011-04-11 15:10:00,31.49,31.53,31.49,31.52,175000.0,19.3732,19.3978,19.3732,19.3917,175000.0
2011-04-11 15:20:00,31.52,31.52,31.49,31.5,757500.0,19.3917,19.3917,19.3732,19.3794,757500.0
2011-04-11 15:30:00,31.51,31.54,31.51,31.52,357100.0,19.3855,19.404,19.3855,19.3917,357100.0
2011-04-11 15:40:00,31.52,31.55,31.51,31.54,720800.0,19.3917,19.4102,19.3855,19.404,720800.0
2011-04-11 15:50:00,31.53,31.57,31.52,31.56,1103000.0,19.3978,19.4225,19.3917,19.4163,1103000.0
2011-04-12 09:30:00,31.48,31.63,31.46,31.61,992900.0,19.3671,19.4594,19.3548,19.4471,992900.0
2011-04-12 09:40:00,31.61,31.61,31.52,31.55,373700.0,19.4471,19.4471,19.3917,19.4102,373700.0
2011-04-12 09:50:00,31.55,31.56,31.5,31.54,400100.0,19.4102,19.4163,19.3794,19.404,400100.0
2011-04-12 10:00:00,31.54,31.55,31.51,31.53,340400.0,19.404,19.4102,19.3855,19.3978,340400.0
2011-04-12 10:10:00,31.53,31.55,31.52,31.53,149800.0,19.3978,19.4102,19.3917,19.3978,149800.0
2011-04-12 10:20:00,31.53,31.54,31.49,31.52,140800.0,19.3978,19.404,19.3732,19.3917,140800.0
2011-04-12 10:30:00,31.52,31.52,31.44,31.44,182000.0,19.3917,19.3917,19.3425,19.3425,182000.0
2011-04-12 10:40:00,31.43,31.43,31.35,31.4,187500.0,19.3363,19.3363,19.2871,19.3179,187500.0
2011-04-12 10:50:00,31.4,31.43,31.36,31.39,248400.0,19.3179,19.3363,19.2933,19.3117,248400.0
2011-04-12 11:00:00,31.39,31.41,31.38,31.39,87400.0,19.3117,19.324,19.3056,19.3117,87400.0
2011-04-12 11:10:00,31.4,31.43,31.38,31.38,356600.0,19.3179,19.3363,19.3056,19.3056,356600.0
2011-04-12 11:20:00,31.38,31.41,31.35,31.37,288100.0,19.3056,19.324,19.2871,19.2994,288100.0
2011-04-12 11:30:00,31.38,31.4,31.37,31.38,221800.0,19.3056,19.3179,19.2994,19.3056,221800.0
2011-04-12 11:40:00,31.39,31.43,31.38,31.43,40500.0,19.3117,19.3363,19.3056,19.3363,40500.0
2011-04-12 11:50:00,31.43,31.43,31.4,31.41,37000.0,19.3363,19.3363,19.3179,19.324,37000.0
2011-04-12 12:00:00,31.41,31.43,31.41,31.43,17500.0,19.324,19.3363,19.324,19.3363,17500.0
2011-04-12 12:10:00,31.43,31.44,31.42,31.43,58000.0,19.3363,19.3425,19.3302,19.3363,58000.0
2011-04-12 12:20:00,31.43,31.45,31.43,31.44,26800.0,19.3363,19.3486,19.3363,19.3425,26800.0
2011-04-12 12:30:00,31.45,31.45,31.43,31.45,143600.0,19.3486,19.3486,19.3363,19.3486,143600.0
2011-04-12 12:40:00,31.46,31.49,31.45,31.48,61900.0,19.3548,19.3732,19.3486,19.3671,61900.0
2011-04-12 12:50:00,31.48,31.48,31.45,31.47,81200.0,19.3671,19.3671,19.3486,19.3609,81200.0
2011-04-12 13:00:00,31.46,31.47,31.45,31.46,186900.0,19.3548,19.3609,19.3486,19.3548,186900.0
2011-04-12 13:10:00,31.47,31.47,31.44,31.45,21300.0,19.3609,19.3609,19.3425,19.3486,21300.0
2011-04-12 13:20:00,31.45,31.48,31.45,31.48,68200.0,19.3486,19.3671,19.3486,19.3671,68200.0
2011-04-12 13:30:00,31.48,31.5,31.44,31.44,243100.0,19.3671,19.3794,19.3425,19.3425,243100.0
2011-04-12 13:40:00,31.44,31.49,31.43,31.49,53100.0,19.3425,19.3732,19.3363,19.3732,53100.0
2011-04-12 13:50:00,31.49,31.5,31.48,31.48,122300.0,19.3732,19.3794,19.3671,19.3671,122300.0
2011-04-12 14:00:00,31.48,31.52,31.48,31.52,109000.0,19.3671,19.3917,19.3671,19.3917,109000.0
2011-04-12 14:10:00,31.52,31.53,31.51,31.53,78100.0,19.3917,19.3978,19.3855,19.3978,78100.0
2011-04-12 14:20:00,31.54,31.57,31.53,31.57,164700.0,19.404,19.4225,19.3978,19.4225,164700.0
2011-04-12 14:30:00,31.57,31.57,31.52,31.54,316400.0,19.4225,19.4225,19.3917,19.404,316400.0
2011-04-12 14:40:00,31.54,31.55,31.52,31.52,35600.0,19.404,19.4102,19.3917,19.3917,35600.0
2011-04-12 14:50:00,31.52,31.54,31.52,31.53,153200.0,19.3917,19.404,19.3917,19.3978,153200.0
2011-04-12 15:00:00,31.53,31.54,31.51,31.53,119400.0,19.3978,19.404,19.3855,19.3978,119400.0
2011-04-12 15:10:00,31.53,31.55,31.53,31.54,120600.0,19.3978,19.4102,19.3978,19.404,120600.0
2011-04-12 15:20:00,31.54,31.54,31.46,31.46,484600.0,19.404,19.404,19.3548,19.3548,484600.0
2011-04-12 15:30:00,31.46,31.49,31.46,31.48,146600.0,19.3548,19.3732,19.3548,19.3671,146600.0
2011-04-12 15:40:00,31.49,31.49,31.45,31.47,242300.0,19.3732,19.3732,19.3486,19.3609,242300.0
2011-04-12 15:50:00,31.47,31.51,31.46,31.49,785700.0,19.3609,19.3855,19.3548,19.3732,785700.0
2011-04-13 09:30:00,31.6,31.73,31.56,31.73,160200.0,19.4409,19.5209,19.4163,19.5209,160200.0
2011-04-13 09:40:00,31.72,31.82,31.72,31.82,195100.0,19.5147,19.5763,19.5147,19.5763,195100.0
2011-04-13 09:50:00,31.81,31.82,31.66,31.66,124200.0,19.5701,19.5763,19.4778,19.4778,124200.0
2011-04-13 10:00:00,31.67,31.7,31.65,31.66,143100.0,19.484,19.5024,19.4717,19.4778,143100.0
2011-04-13 10:10:00,31.65,31.7,31.65,31.67,56900.0,19.4717,19.5024,19.4717,19.484,56900.0
2011-04-13 10:20:00,31.66,31.74,31.66,31.73,60900.0,19.4778,19.527,19.4778,19.5209,60900.0
2011-04-13 10:30:00,31.72,31.75,31.71,31.74,106900.0,19.5147,19.5332,19.5086,19.527,106900.0
2011-04-13 10:40:00,31.74,31.78,31.71,31.72,214600.0,19.527,19.5517,19.5086,19.5147,214600.0
2011-04-13 10:50:00,31.73,31.75,31.7,31.72,198500.0,19.5209,19.5332,19.5024,19.5147,198500.0
2011-04-13 11:00:00,31.72,31.72,31.7,31.7,37900.0,19.5147,19.5147,19.5024,19.5024,37900.0
2011-04-13 11:10:00,31.7,31.73,31.69,31.72,44500.0,19.5024,19.5209,19.4963,19.5147,44500.0
2011-04-13 11:20:00,31.71,31.72,31.68,31.69,72000.0,19.5086,19.5147,19.4901,19.4963,72000.0
2011-04-13 11:30:00,31.69,31.7,31.67,31.67,21400.0,19.4963,19.5024,19.484,19.484,21400.0
2011-04-13 11:40:00,31.68,31.71,31.67,31.67,37900.0,19.4901,19.5086,19.484,19.484,37900.0
2011-04-13 11:50:00,31.68,31.68,31.64,31.64,67400.0,19.4901,19.4901,19.4655,19.4655,67400.0
2011-04-13 12:00:00,31.64,31.67,31.62,31.62,248300.0,19.4655,19.484,19.4532,19.4532,248300.0
2011-04-13 12:10:00,31.63,31.65,31.61,31.63,176600.0,19.4594,19.4717,19.4471,19.4594,176600.0
2011-04-13 12:20:00,31.63,31.64,31.61,31.62,133800.0,19.4594,19.4655,19.4471,19.4532,133800.0
2011-04-13 12:30:00,31.62,31.63,31.59,31.6,158000.0,19.4532,19.4594,19.4348,19.4409,158000.0
2011-04-13 12:40:00,31.6,31.61,31.59,31.59,59700.0,19.4409,19.4471,19.4348,19.4348,59700.0
2011-04-13 12:50:00,31.6,31.61,31.59,31.6,234300.0,19.4409,19.4471,19.4348,19.4409,234300.0
2011-04-13 13:00:00,31.59,31.64,31.59,31.63,160000.0,19.4348,19.4655,19.4348,19.4594,160000.0
2011-04-13 13:10:00,31.63,31.64,31.6,31.6,76500.0,19.4594,19.4655,19.4409,19.4409,76500.0
2011-04-13 13:20:00,31.6,31.61,31.59,31.6,53300.0,19.4409,19.4471,19.4348,19.4409,53300.0
2011-04-13 13:30:00,31.61,31.63,31.6,31.62,66300.0,19.4471,19.4594,19.4409,19.4532,66300.0
2011-04-13 13:40:00,31.62,31.65,31.61,31.63,62500.0,19.4532,19.4717,19.4471,19.4594,62500.0
2011-04-13 13:50:00,31.63,31.63,31.6,31.62,92500.0,19.4594,19.4594,19.4409,19.4532,92500.0
2011-04-13 14:00:00,31.62,31.66,31.62,31.64,126400.0,19.4532,19.4778,19.4532,19.4655,126400.0
2011-04-13 14:10:00,31.64,31.64,31.6,31.63,88900.0,19.4655,19.4655,19.4409,19.4594,88900.0
2011-04-13 14:20:00,31.63,31.67,31.63,31.67,88200.0,19.4594,19.484,19.4594,19.484,88200.0
2011-04-13 14:30:00,31.66,31.67,31.64,31.64,84200.0,19.4778,19.484,19.4655,19.4655,84200.0
2011-04-13 14:40:00,31.64,31.67,31.64,31.66,169600.0,19.4655,19.484,19.4655,19.4778,169600.0
2011-04-13 14:50:00,31.66,31.67,31.65,31.66,134600.0,19.4778,19.484,19.4717,19.4778,134600.0
2011-04-13 15:00:00,31.66,31.69,31.65,31.66,110800.0,19.4778,19.4963,19.4717,19.4778,110800.0
2011-04-13 15:10:00,31.66,31.68,31.66,31.67,119600.0,19.4778,19.4901,19.4778,19.484,119600.0
2011-04-13 15:20:00,31.67,31.68,31.65,31.65,47300.0,19.484,19.4901,19.4717,19.4717,47300.0
2011-04-13 15:30:00,31.66,31.66,31.63,31.63,36500.0,19.4778,19.4778,19.4594,19.4594,36500.0
2011-04-13 15:40:00,31.63,31.64,31.6,31.6,493700.0,19.4594,19.4655,19.4409,19.4409,493700.0
2011-04-13 15:50:00,31.6,31.62,31.59,31.6,633900.0,19.4409,19.4532,19.4348,19.4409,633900.0
2011-04-14 09:30:00,31.42,31.5,31.42,31.47,171200.0,19.3302,19.3794,19.3302,19.3609,171200.0
2011-04-14 09:40:00,31.47,31.49,31.4,31.41,291700.0,19.3609,19.3732,19.3179,19.324,291700.0
2011-04-14 09:50:00,31.41,31.47,31.4,31.44,143100.0,19.324,19.3609,19.3179,19.3425,143100.0
2011-04-14 10:00:00,31.44,31.48,31.43,31.47,111500.0,19.3425,19.3671,19.3363,19.3609,111500.0
2011-04-14 10:10:00,31.47,31.51,31.44,31.51,42900.0,19.3609,19.3855,19.3425,19.3855,42900.0
2011-04-14 10:20:00,31.5,31.58,31.49,31.56,251900.0,19.3794,19.4286,19.3732,19.4163,251900.0
2011-04-14 10:30:00,31.56,31.59,31.56,31.59,57700.0,19.4163,19.4348,19.4163,19.4348,57700.0
2011-04-14 10:40:00,31.58,31.61,31.58,31.6,40000.0,19.4286,19.4471,19.4286,19.4409,40000.0
2011-04-14 10:50:00,31.61,31.64,31.6,31.62,121000.0,19.4471,19.4655,19.4409,19.4532,121000.0
2011-04-14 11:00:00,31.61,31.62,31.61,31.61,8600.0,19.4471,19.4532,19.4471,19.4471,8600.0
2011-04-14 11:10:00,31.61,31.63,31.58,31.59,424700.0,19.4471,19.4594,19.4286,19.4348,424700.0
2011-04-14 11:20:00,31.6,31.6,31.57,31.58,205700.0,19.4409,19.4409,19.4225,19.4286,205700.0
2011-04-14 11:30:00,31.58,31.59,31.55,31.57,125700.0,19.4286,19.4348,19.4102,19.4225,125700.0
2011-04-14 11:40:00,31.57,31.59,31.55,31.58,36800.0,19.4225,19.4348,19.4102,19.4286,36800.0
2011-04-14 11:50:00,31.59,31.63,31.58,31.62,41200.0,19.4348,19.4594,19.4286,19.4532,41200.0
2011-04-14 12:00:00,31.63,31.66,31.62,31.64,76900.0,19.4594,19.4778,19.4532,19.4655,76900.0
2011-04-14 12:10:00,31.65,31.68,31.65,31.66,161300.0,19.4717,19.4901,19.4717,19.4778,161300.0
2011-04-14 12:20:00,31.67,31.69,31.66,31.69,27300.0,19.484,19.4963,19.4778,19.4963,27300.0
2011-04-14 12:30:00,31.68,31.73,31.68,31.7,404700.0,19.4901,19.5209,19.4901,19.5024,404700.0
2011-04-14 12:40:00,31.69,31.7,31.69,31.7,31900.0,19.4963,19.5024,19.4963,19.5024,31900.0
2011-04-14 12:50:00,31.7,31.74,31.7,31.73,46000.0,19.5024,19.527,19.5024,19.5209,46000.0
2011-04-14 13:00:00,31.72,31.74,31.71,31.72,94100.0,19.5147,19.527,19.5086,19.5147,94100.0
2011-04-14 13:10:00,31.72,31.72,31.7,31.72,73100.0,19.5147,19.5147,19.5024,19.5147,73100.0
2011-04-14 13:20:00,31.72,31.74,31.71,31.72,167900.0,19.5147,19.527,19.5086,19.5147,167900.0
2011-04-14 13:30:00,31.72,31.73,31.71,31.72,43300.0,19.5147,19.5209,19.5086,19.5147,43300.0
2011-04-14 13:40:00,31.73,31.73,31.7,31.71,66900.0,19.5209,19.5209,19.5024,19.5086,66900.0
2011-04-14 13:50:00,31.71,31.72,31.68,31.7,43500.0,19.5086,19.5147,19.4901,19.5024,43500.0
2011-04-14 14:00:00,31.7,31.72,31.7,31.72,35200.0,19.5024,19.5147,19.5024,19.5147,35200.0
2011-04-14 14:10:00,31.72,31.73,31.7,31.71,63200.0,19.5147,19.5209,19.5024,19.5086,63200.0
2011-04-14 14:20:00,31.71,31.74,31.71,31.73,49800.0,19.5086,19.527,19.5086,19.5209,49800.0
2011-04-14 14:30:00,31.73,31.75,31.72,31.74,41300.0,19.5209,19.5332,19.5147,19.527,41300.0
2011-04-14 14:40:00,31.74,31.74,31.69,31.7,30100.0,19.527,19.527,19.4963,19.5024,30100.0
2011-04-14 14:50:00,31.7,31.74,31.69,31.71,121200.0,19.5024,19.527,19.4963,19.5086,121200.0
2011-04-14 15:00:00,31.72,31.77,31.71,31.77,50700.0,19.5147,19.5455,19.5086,19.5455,50700.0
2011-04-14 15:10:00,31.77,31.8,31.75,31.8,70200.0,19.5455,19.564,19.5332,19.564,70200.0
2011-04-14 15:20:00,31.79,31.81,31.78,31.78,167000.0,19.5578,19.5701,19.5517,19.5517,167000.0
2011-04-14 15:30:00,31.78,31.8,31.75,31.8,137700.0,19.5517,19.564,19.5332,19.564,137700.0
2011-04-14 15:40:00,31.8,31.82,31.77,31.78,354400.0,19.564,19.5763,19.5455,19.5517,354400.0
2011-04-14 15:50:00,31.78,31.8,31.75,31.76,908900.0,19.5517,19.564,19.5332,19.5393,908900.0
2011-04-15 09:30:00,31.85,31.91,31.8,31.89,310000.0,19.5947,19.6316,19.564,19.6193,310000.0
2011-04-15 09:40:00,31.9,32.02,31.9,31.99,542600.0,19.6255,19.6993,19.6255,19.6808,542600.0
2011-04-15 09:50:00,31.99,32.12,31.98,32.12,562600.0,19.6808,19.7608,19.6747,19.7608,562600.0
2011-04-15 10:00:00,32.12,32.16,32.12,32.13,502500.0,19.7608,19.7854,19.7608,19.767,502500.0
2011-04-15 10:10:00,32.13,32.13,32.01,32.02,96900.0,19.767,19.767,19.6932,19.6993,96900.0
2011-04-15 10:20:00,32.02,32.09,32.02,32.07,167500.0,19.6993,19.7424,19.6993,19.7301,167500.0
2011-04-15 10:30:00,32.07,32.08,31.99,32.03,618700.0,19.7301,19.7362,19.6808,19.7055,618700.0
2011-04-15 10:40:00,32.03,32.08,32.02,32.08,381400.0,19.7055,19.7362,19.6993,19.7362,381400.0
2011-04-15 10:50:00,32.08,32.11,32.06,32.09,375800.0,19.7362,19.7547,19.7239,19.7424,375800.0
2011-04-15 11:00:00,32.09,32.09,32.05,32.05,111400.0,19.7424,19.7424,19.7178,19.7178,111400.0
2011-04-15 11:10:00,32.06,32.06,32.01,32.03,110600.0,19.7239,19.7239,19.6932,19.7055,110600.0
2011-04-15 11:20:00,32.04,32.09,32.03,32.09,108200.0,19.7116,19.7424,19.7055,19.7424,108200.0
2011-04-15 11:30:00,32.09,32.09,32.06,32.06,22600.0,19.7424,19.7424,19.7239,19.7239,22600.0
2011-04-15 11:40:00,32.07,32.08,32.06,32.08,25900.0,19.7301,19.7362,19.7239,19.7362,25900.0
2011-04-15 11:50:00,32.07,32.09,32.06,32.07,26500.0,19.7301,19.7424,19.7239,19.7301,26500.0
2011-04-15 12:00:00,32.08,32.09,32.07,32.08,15700.0,19.7362,19.7424,19.7301,19.7362,15700.0
2011-04-15 12:10:00,32.09,32.12,32.09,32.1,64100.0,19.7424,19.7608,19.7424,19.7485,64100.0
2011-04-15 12:20:00,32.11,32.11,32.1,32.1,19400.0,19.7547,19.7547,19.7485,19.7485,19400.0
2011-04-15 12:30:00,32.1,32.13,32.1,32.13,30400.0,19.7485,19.767,19.7485,19.767,30400.0
2011-04-15 12:40:00,32.13,32.17,32.12,32.16,46600.0,19.767,19.7916,19.7608,19.7854,46600.0
2011-04-15 12:50:00,32.15,32.18,32.15,32.18,111900.0,19.7793,19.7977,19.7793,19.7977,111900.0
2011-04-15 13:00:00,32.18,32.19,32.17,32.18,58700.0,19.7977,19.8039,19.7916,19.7977,58700.0
2011-04-15 13:10:00,32.18,32.2,32.17,32.17,25800.0,19.7977,19.81,19.7916,19.7916,25800.0
2011-04-15 13:20:00,32.17,32.18,32.14,32.15,65500.0,19.7916,19.7977,19.7731,19.7793,65500.0
2011-04-15 13:30:00,32.15,32.17,32.15,32.17,42100.0,19.7793,19.7916,19.7793,19.7916,42100.0
2011-04-15 13:40:00,32.16,32.17,32.16,32.17,95000.0,19.7854,19.7916,19.7854,19.7916,95000.0
2011-04-15 13:50:00,32.16,32.16,32.15,32.15,47400.0,19.7854,19.7854,19.7793,19.7793,47400.0
2011-04-15 14:00:00,32.15,32.16,32.15,32.16,23500.0,19.7793,19.7854,19.7793,19.7854,23500.0
2011-04-15 14:10:00,32.16,32.16,32.13,32.14,37300.0,19.7854,19.7854,19.767,19.7731,37300.0
2011-04-15 14:20:00,32.14,32.15,32.13,32.13,64100.0,19.7731,19.7793,19.767,19.767,64100.0
2011-04-15 14:30:00,32.14,32.15,32.13,32.15,33100.0,19.7731,19.7793,19.767,19.7793,33100.0
2011-04-15 14:40:00,32.15,32.15,32.13,32.13,30900.0,19.7793,19.7793,19.767,19.767,30900.0
2011-04-15 14:50:00,32.13,32.14,32.09,32.1,298800.0,19.767,19.7731,19.7424,19.7485,298800.0
2011-04-15 15:00:00,32.1,32.12,32.1,32.12,131700.0,19.7485,19.7608,19.7485,19.7608,131700.0
2011-04-15 15:10:00,32.11,32.12,32.09,32.1,77300.0,19.7547,19.7608,19.7424,19.7485,77300.0
2011-04-15 15:20:00,32.11,32.12,32.09,32.12,180300.0,19.7547,19.7608,19.7424,19.7608,180300.0
2011-04-15 15:30:00,32.12,32.13,32.1,32.12,184600.0,19.7608,19.767,19.7485,19.7608,184600.0
2011-04-15 15:40:00,32.12,32.13,32.09,32.09,302900.0,19.7608,19.767,19.7424,19.7424,302900.0
2011-04-15 15:50:00,32.09,32.11,32.08,32.11,845300.0,19.7424,19.7547,19.7362,19.7547,845300.0
2011-04-18 09:30:00,31.91,31.92,31.66,31.67,253300.0,19.6316,19.6378,19.4778,19.484,253300.0
2011-04-18 09:40:00,31.66,31.8,31.63,31.75,601000.0,19.4778,19.564,19.4594,19.5332,601000.0
2011-04-18 09:50:00,31.74,31.79,31.7,31.76,166800.0,19.527,19.5578,19.5024,19.5393,166800.0
2011-04-18 10:00:00,31.76,31.92,31.76,31.89,452600.0,19.5393,19.6378,19.5393,19.6193,452600.0
2011-04-18 10:10:00,31.88,31.98,31.86,31.97,89000.0,19.6132,19.6747,19.6009,19.6685,89000.0
2011-04-18 10:20:00,31.97,32.01,31.91,31.97,251000.0,19.6685,19.6932,19.6316,19.6685,251000.0
2011-04-18 10:30:00,31.96,31.97,31.92,31.93,76100.0,19.6624,19.6685,19.6378,19.6439,76100.0
2011-04-18 10:40:00,31.93,31.94,31.84,31.86,79000.0,19.6439,19.6501,19.5886,19.6009,79000.0
2011-04-18 10:50:00,31.87,31.88,31.79,31.84,185200.0,19.607,19.6132,19.5578,19.5886,185200.0
2011-04-18 11:00:00,31.84,31.85,31.74,31.75,107700.0,19.5886,19.5947,19.527,19.5332,107700.0
2011-04-18 11:10:00,31.76,31.83,31.76,31.76,166500.0,19.5393,19.5824,19.5393,19.5393,166500.0
2011-04-18 11:20:00,31.76,31.82,31.76,31.78,52500.0,19.5393,19.5763,19.5393,19.5517,52500.0
2011-04-18 11:30:00,31.78,31.81,31.75,31.78,76200.0,19.5517,19.5701,19.5332,19.5517,76200.0
2011-04-18 11:40:00,31.78,31.8,31.76,31.78,40800.0,19.5517,19.564,19.5393,19.5517,40800.0
2011-04-18 11:50:00,31.79,31.81,31.77,31.8,60000.0,19.5578,19.5701,19.5455,19.564,60000.0
2011-04-18 12:00:00,31.79,31.82,31.78,31.81,90900.0,19.5578,19.5763,19.5517,19.5701,90900.0
2011-04-18 12:10:00,31.81,31.84,31.79,31.79,154900.0,19.5701,19.5886,19.5578,19.5578,154900.0
2011-04-18 12:20:00,31.8,31.8,31.77,31.78,97800.0,19.564,19.564,19.5455,19.5517,97800.0
2011-04-18 12:30:00,31.78,31.79,31.76,31.79,24000.0,19.5517,19.5578,19.5393,19.5578,24000.0
2011-04-18 12:40:00,31.78,31.79,31.78,31.78,27000.0,19.5517,19.5578,19.5517,19.5517,27000.0
2011-04-18 12:50:00,31.78,31.81,31.77,31.79,105400.0,19.5517,19.5701,19.5455,19.5578,105400.0
2011-04-18 13:00:00,31.79,31.8,31.78,31.78,31100.0,19.5578,19.564,19.5517,19.5517,31100.0
2011-04-18 13:10:00,31.79,31.8,31.76,31.78,48400.0,19.5578,19.564,19.5393,19.5517,48400.0
2011-04-18 13:20:00,31.78,31.79,31.77,31.77,81100.0,19.5517,19.5578,19.5455,19.5455,81100.0
2011-04-18 13:30:00,31.77,31.8,31.76,31.79,39700.0,19.5455,19.564,19.5393,19.5578,39700.0
2011-04-18 13:40:00,31.79,31.82,31.78,31.82,170500.0,19.5578,19.5763,19.5517,19.5763,170500.0
2011-04-18 13:50:00,31.82,31.85,31.81,31.83,231500.0,19.5763,19.5947,19.5701,19.5824,231500.0
2011-04-18 14:00:00,31.83,31.83,31.8,31.82,57800.0,19.5824,19.5824,19.564,19.5763,57800.0
2011-04-18 14:10:00,31.82,31.85,31.81,31.84,75500.0,19.5763,19.5947,19.5701,19.5886,75500.0
2011-04-18 14:20:00,31.84,31.85,31.83,31.83,129600.0,19.5886,19.5947,19.5824,19.5824,129600.0
2011-04-18 14:30:00,31.84,31.87,31.84,31.87,112900.0,19.5886,19.607,19.5886,19.607,112900.0
2011-04-18 14:40:00,31.88,31.91,31.86,31.88,184700.0,19.6132,19.6316,19.6009,19.6132,184700.0
2011-04-18 14:50:00,31.88,31.91,31.86,31.87,164500.0,19.6132,19.6316,19.6009,19.607,164500.0
2011-04-18 15:00:00,31.87,31.87,31.82,31.82,170100.0,19.607,19.607,19.5763,19.5763,170100.0
2011-04-18 15:10:00,31.83,31.92,31.82,31.91,178600.0,19.5824,19.6378,19.5763,19.6316,178600.0
2011-04-18 15:20:00,31.91,31.92,31.85,31.86,131600.0,19.6316,19.6378,19.5947,19.6009,131600.0
2011-04-18 15:30:00,31.86,31.87,31.82,31.83,167700.0,19.6009,19.607,19.5763,19.5824,167700.0
2011-04-18 15:40:00,31.82,31.84,31.8,31.8,371100.0,19.5763,19.5886,19.564,19.564,371100.0
2011-04-18 15:50:00,31.81,31.86,31.79,31.82,943400.0,19.5701,19.6009,19.5578,19.5763,943400.0
2011-04-19 09:30:00,31.88,31.88,31.81,31.82,125400.0,19.6132,19.6132,19.5701,19.5763,125400.0
2011-04-19 09:40:00,31.83,31.84,31.8,31.84,218000.0,19.5824,19.5886,19.564,19.5886,218000.0
2011-04-19 09:50:00,31.84,31.89,31.83,31.87,158800.0,19.5886,19.6193,19.5824,19.607,158800.0
2011-04-19 10:00:00,31.86,31.87,31.8,31.86,80200.0,19.6009,19.607,19.564,19.6009,80200.0
2011-04-19 10:10:00,31.86,31.86,31.81,31.85,69700.0,19.6009,19.6009,19.5701,19.5947,69700.0
2011-04-19 10:20:00,31.86,31.87,31.84,31.85,51900.0,19.6009,19.607,19.5886,19.5947,51900.0
2011-04-19 10:30:00,31.84,31.84,31.81,31.82,133000.0,19.5886,19.5886,19.5701,19.5763,133000.0
2011-04-19 10:40:00,31.83,31.86,31.82,31.85,77900.0,19.5824,19.6009,19.5763,19.5947,77900.0
2011-04-19 10:50:00,31.84,31.85,31.8,31.8,43600.0,19.5886,19.5947,19.564,19.564,43600.0
2011-04-19 11:00:00,31.8,31.83,31.78,31.81,54600.0,19.564,19.5824,19.5517,19.5701,54600.0
2011-04-19 11:10:00,31.81,31.82,31.76,31.78,64100.0,19.5701,19.5763,19.5393,19.5517,64100.0
2011-04-19 11:20:00,31.78,31.8,31.77,31.79,79300.0,19.5517,19.564,19.5455,19.5578,79300.0
2011-04-19 11:30:00,31.8,31.81,31.78,31.78,374700.0,19.564,19.5701,19.5517,19.5517,374700.0
2011-04-19 11:40:00,31.78,31.78,31.73,31.77,260500.0,19.5517,19.5517,19.5209,19.5455,260500.0
2011-04-19 11:50:00,31.77,31.79,31.77,31.78,48200.0,19.5455,19.5578,19.5455,19.5517,48200.0
2011-04-19 12:00:00,31.79,31.8,31.78,31.8,50600.0,19.5578,19.564,19.5517,19.564,50600.0
2011-04-19 12:10:00,31.81,31.82,31.79,31.8,195900.0,19.5701,19.5763,19.5578,19.564,195900.0
2011-04-19 12:20:00,31.81,31.82,31.81,31.82,11600.0,19.5701,19.5763,19.5701,19.5763,11600.0
2011-04-19 12:30:00,31.81,31.82,31.81,31.81,16900.0,19.5701,19.5763,19.5701,19.5701,16900.0
2011-04-19 12:40:00,31.82,31.83,31.8,31.81,40800.0,19.5763,19.5824,19.564,19.5701,40800.0
2011-04-19 12:50:00,31.81,31.84,31.8,31.83,118800.0,19.5701,19.5886,19.564,19.5824,118800.0
2011-04-19 13:00:00,31.82,31.85,31.81,31.81,131100.0,19.5763,19.5947,19.5701,19.5701,131100.0
2011-04-19 13:10:00,31.81,31.82,31.79,31.81,239200.0,19.5701,19.5763,19.5578,19.5701,239200.0
2011-04-19 13:20:00,31.81,31.81,31.79,31.79,118800.0,19.5701,19.5701,19.5578,19.5578,118800.0
2011-04-19 13:30:00,31.8,31.8,31.79,31.8,20400.0,19.564,19.564,19.5578,19.564,20400.0
2011-04-19 13:40:00,31.8,31.84,31.8,31.84,86500.0,19.564,19.5886,19.564,19.5886,86500.0
2011-04-19 13:50:00,31.84,31.84,31.81,31.82,64600.0,19.5886,19.5886,19.5701,19.5763,64600.0
2011-04-19 14:00:00,31.82,31.83,31.81,31.83,29800.0,19.5763,19.5824,19.5701,19.5824,29800.0
2011-04-19 14:10:00,31.83,31.85,31.83,31.84,16900.0,19.5824,19.5947,19.5824,19.5886,16900.0
2011-04-19 14:20:00,31.84,31.85,31.82,31.82,101300.0,19.5886,19.5947,19.5763,19.5763,101300.0
2011-04-19 14:30:00,31.82,31.84,31.81,31.83,111000.0,19.5763,19.5886,19.5701,19.5824,111000.0
2011-04-19 14:40:00,31.83,31.84,31.81,31.81,27800.0,19.5824,19.5886,19.5701,19.5701,27800.0
2011-04-19 14:50:00,31.82,31.82,31.79,31.79,85300.0,19.5763,19.5763,19.5578,19.5578,85300.0
2011-04-19 15:00:00,31.79,31.83,31.79,31.82,120200.0,19.5578,19.5824,19.5578,19.5763,120200.0
2011-04-19 15:10:00,31.82,31.82,31.8,31.8,27400.0,19.5763,19.5763,19.564,19.564,27400.0
2011-04-19 15:20:00,31.8,31.81,31.78,31.78,172300.0,19.564,19.5701,19.5517,19.5517,172300.0
2011-04-19 15:30:00,31.78,31.8,31.78,31.8,61200.0,19.5517,19.564,19.5517,19.564,61200.0
2011-04-19 15:40:00,31.8,31.81,31.79,31.8,104200.0,19.564,19.5701,19.5578,19.564,104200.0
2011-04-19 15:50:00,31.79,31.85,31.79,31.83,976400.0,19.5578,19.5947,19.5578,19.5824,976400.0
2011-04-20 09:30:00,32.09,32.19,32.04,32.19,296800.0,19.7424,19.8039,19.7116,19.8039,296800.0
2011-04-20 09:40:00,32.19,32.25,32.18,32.24,212300.0,19.8039,19.8408,19.7977,19.8347,212300.0
2011-04-20 09:50:00,32.24,32.25,32.19,32.2,101700.0,19.8347,19.8408,19.8039,19.81,101700.0
2011-04-20 10:00:00,32.19,32.24,32.19,32.21,99700.0,19.8039,19.8347,19.8039,19.8162,99700.0
2011-04-20 10:10:00,32.22,32.25,32.18,32.21,634900.0,19.8223,19.8408,19.7977,19.8162,634900.0
2011-04-20 10:20:00,32.21,32.21,32.14,32.17,142400.0,19.8162,19.8162,19.7731,19.7916,142400.0
2011-04-20 10:30:00,32.17,32.17,32.12,32.13,365300.0,19.7916,19.7916,19.7608,19.767,365300.0
2011-04-20 10:40:00,32.14,32.14,32.11,32.14,149900.0,19.7731,19.7731,19.7547,19.7731,149900.0
2011-04-20 10:50:00,32.13,32.21,32.13,32.21,189700.0,19.767,19.8162,19.767,19.8162,189700.0
2011-04-20 11:00:00,32.2,32.2,32.15,32.17,65400.0,19.81,19.81,19.7793,19.7916,65400.0
2011-04-20 11:10:00,32.18,32.19,32.15,32.18,51700.0,19.7977,19.8039,19.7793,19.7977,51700.0
2011-04-20 11:20:00,32.18,32.2,32.17,32.19,22300.0,19.7977,19.81,19.7916,19.8039,22300.0
2011-04-20 11:30:00,32.19,32.2,32.17,32.18,92700.0,19.8039,19.81,19.7916,19.7977,92700.0
2011-04-20 11:40:00,32.18,32.22,32.18,32.2,194400.0,19.7977,19.8223,19.7977,19.81,194400.0
2011-04-20 11:50:00,32.2,32.25,32.2,32.23,198700.0,19.81,19.8408,19.81,19.8285,198700.0
2011-04-20 12:00:00,32.24,32.24,32.22,32.23,27600.0,19.8347,19.8347,19.8223,19.8285,27600.0
2011-04-20 12:10:00,32.24,32.27,32.23,32.24,128600.0,19.8347,19.8531,19.8285,19.8347,128600.0
2011-04-20 12:20:00,32.24,32.25,32.22,32.23,31900.0,19.8347,19.8408,19.8223,19.8285,31900.0
2011-04-20 12:30:00,32.22,32.23,32.2,32.2,83600.0,19.8223,19.8285,19.81,19.81,83600.0
2011-04-20 12:40:00,32.2,32.24,32.2,32.21,46400.0,19.81,19.8347,19.81,19.8162,46400.0
2011-04-20 12:50:00,32.21,32.22,32.2,32.21,40000.0,19.8162,19.8223,19.81,19.8162,40000.0
2011-04-20 13:00:00,32.21,32.23,32.2,32.22,88500.0,19.8162,19.8285,19.81,19.8223,88500.0
2011-04-20 13:10:00,32.23,32.23,32.19,32.19,34900.0,19.8285,19.8285,19.8039,19.8039,34900.0
2011-04-20 13:20:00,32.19,32.22,32.19,32.22,41500.0,19.8039,19.8223,19.8039,19.8223,41500.0
2011-04-20 13:30:00,32.22,32.23,32.22,32.23,54600.0,19.8223,19.8285,19.8223,19.8285,54600.0
2011-04-20 13:40:00,32.22,32.23,32.21,32.22,25200.0,19.8223,19.8285,19.8162,19.8223,25200.0
2011-04-20 13:50:00,32.22,32.24,32.21,32.23,93300.0,19.8223,19.8347,19.8162,19.8285,93300.0
2011-04-20 14:00:00,32.23,32.23,32.2,32.21,46600.0,19.8285,19.8285,19.81,19.8162,46600.0
2011-04-20 14:10:00,32.21,32.22,32.2,32.22,25400.0,19.8162,19.8223,19.81,19.8223,25400.0
2011-04-20 14:20:00,32.22,32.22,32.2,32.2,17400.0,19.8223,19.8223,19.81,19.81,17400.0
2011-04-20 14:30:00,32.21,32.21,32.19,32.21,36900.0,19.8162,19.8162,19.8039,19.8162,36900.0
2011-04-20 14:40:00,32.21,32.21,32.19,32.19,26700.0,19.8162,19.8162,19.8039,19.8039,26700.0
2011-04-20 14:50:00,32.19,32.21,32.17,32.17,139200.0,19.8039,19.8162,19.7916,19.7916,139200.0
2011-04-20 15:00:00,32.17,32.18,32.16,32.18,67100.0,19.7916,19.7977,19.7854,19.7977,67100.0
2011-04-20 15:10:00,32.17,32.19,32.16,32.17,81600.0,19.7916,19.8039,19.7854,19.7916,81600.0
2011-04-20 15:20:00,32.17,32.19,32.15,32.19,163900.0,19.7916,19.8039,19.7793,19.8039,163900.0
2011-04-20 15:30:00,32.19,32.2,32.17,32.18,37200.0,19.8039,19.81,19.7916,19.7977,37200.0
2011-04-20 15:40:00,32.17,32.2,32.17,32.18,221100.0,19.7916,19.81,19.7916,19.7977,221100.0
2011-04-20 15:50:00,32.18,32.2,32.17,32.2,761400.0,19.7977,19.81,19.7916,19.81,761400.0
2011-04-21 09:30:00,32.23,32.23,32.12,32.17,338900.0,19.8285,19.8285,19.7608,19.7916,338900.0
2011-04-21 09:40:00,32.17,32.21,32.16,32.17,304800.0,19.7916,19.8162,19.7854,19.7916,304800.0
2011-04-21 09:50:00,32.17,32.19,32.14,32.17,598700.0,19.7916,19.8039,19.7731,19.7916,598700.0
2011-04-21 10:00:00,32.14,32.24,32.13,32.24,282100.0,19.7731,19.8347,19.767,19.8347,282100.0
2011-04-21 10:10:00,32.24,32.26,32.23,32.25,66100.0,19.8347,19.847,19.8285,19.8408,66100.0
2011-04-21 10:20:00,32.26,32.27,32.24,32.26,25300.0,19.847,19.8531,19.8347,19.847,25300.0
2011-04-21 10:30:00,32.27,32.27,32.22,32.24,96300.0,19.8531,19.8531,19.8223,19.8347,96300.0
2011-04-21 10:40:00,32.24,32.25,32.2,32.2,138600.0,19.8347,19.8408,19.81,19.81,138600.0
2011-04-21 10:50:00,32.2,32.21,32.18,32.2,41200.0,19.81,19.8162,19.7977,19.81,41200.0
2011-04-21 11:00:00,32.21,32.23,32.2,32.21,57400.0,19.8162,19.8285,19.81,19.8162,57400.0
2011-04-21 11:10:00,32.22,32.22,32.19,32.19,69800.0,19.8223,19.8223,19.8039,19.8039,69800.0
2011-04-21 11:20:00,32.2,32.2,32.17,32.19,114100.0,19.81,19.81,19.7916,19.8039,114100.0
2011-04-21 11:30:00,32.2,32.22,32.2,32.2,42800.0,19.81,19.8223,19.81,19.81,42800.0
2011-04-21 11:40:00,32.21,32.21,32.19,32.19,92400.0,19.8162,19.8162,19.8039,19.8039,92400.0
2011-04-21 11:50:00,32.2,32.2,32.16,32.17,61800.0,19.81,19.81,19.7854,19.7916,61800.0
2011-04-21 12:00:00,32.17,32.21,32.17,32.21,14900.0,19.7916,19.8162,19.7916,19.8162,14900.0
2011-04-21 12:10:00,32.2,32.22,32.2,32.22,10300.0,19.81,19.8223,19.81,19.8223,10300.0
2011-04-21 12:20:00,32.22,32.22,32.21,32.21,30200.0,19.8223,19.8223,19.8162,19.8162,30200.0
2011-04-21 12:30:00,32.22,32.22,32.21,32.21,25300.0,19.8223,19.8223,19.8162,19.8162,25300.0
2011-04-21 12:40:00,32.22,32.22,32.2,32.2,27200.0,19.8223,19.8223,19.81,19.81,27200.0
2011-04-21 12:50:00,32.2,32.21,32.2,32.2,5800.0,19.81,19.8162,19.81,19.81,5800.0
2011-04-21 13:00:00,32.21,32.21,32.19,32.19,23700.0,19.8162,19.8162,19.8039,19.8039,23700.0
2011-04-21 13:10:00,32.19,32.21,32.19,32.21,50500.0,19.8039,19.8162,19.8039,19.8162,50500.0
2011-04-21 13:20:00,32.2,32.21,32.19,32.2,34000.0,19.81,19.8162,19.8039,19.81,34000.0
2011-04-21 13:30:00,32.21,32.22,32.2,32.21,15000.0,19.8162,19.8223,19.81,19.8162,15000.0
2011-04-21 13:40:00,32.22,32.23,32.21,32.23,99400.0,19.8223,19.8285,19.8162,19.8285,99400.0
2011-04-21 13:50:00,32.23,32.24,32.22,32.23,51100.0,19.8285,19.8347,19.8223,19.8285,51100.0
2011-04-21 14:00:00,32.23,32.24,32.22,32.23,32600.0,19.8285,19.8347,19.8223,19.8285,32600.0
2011-04-21 14:10:00,32.23,32.23,32.22,32.23,8200.0,19.8285,19.8285,19.8223,19.8285,8200.0
2011-04-21 14:20:00,32.22,32.23,32.21,32.22,32100.0,19.8223,19.8285,19.8162,19.8223,32100.0
2011-04-21 14:30:00,32.21,32.22,32.21,32.22,37100.0,19.8162,19.8223,19.8162,19.8223,37100.0
2011-04-21 14:40:00,32.22,32.22,32.2,32.2,190000.0,19.8223,19.8223,19.81,19.81,190000.0
2011-04-21 14:50:00,32.2,32.21,32.19,32.19,120900.0,19.81,19.8162,19.8039,19.8039,120900.0
2011-04-21 15:00:00,32.2,32.2,32.19,32.19,84800.0,19.81,19.81,19.8039,19.8039,84800.0
2011-04-21 15:10:00,32.19,32.2,32.18,32.19,55600.0,19.8039,19.81,19.7977,19.8039,55600.0
2011-04-21 15:20:00,32.18,32.19,32.17,32.17,84200.0,19.7977,19.8039,19.7916,19.7916,84200.0
2011-04-21 15:30:00,32.18,32.19,32.17,32.19,70400.0,19.7977,19.8039,19.7916,19.8039,70400.0
2011-04-21 15:40:00,32.19,32.23,32.18,32.23,139700.0,19.8039,19.8285,19.7977,19.8285,139700.0
2011-04-21 15:50:00,32.23,32.25,32.22,32.24,431200.0,19.8285,19.8408,19.8223,19.8347,431200.0
2011-04-25 09:30:00,32.27,32.27,32.18,32.2,52700.0,19.8531,19.8531,19.7977,19.81,52700.0
2011-04-25 09:40:00,32.19,32.26,32.17,32.25,48200.0,19.8039,19.847,19.7916,19.8408,48200.0
2011-04-25 09:50:00,32.25,32.28,32.24,32.28,27300.0,19.8408,19.8593,19.8347,19.8593,27300.0
2011-04-25 10:00:00,32.28,32.29,32.26,32.27,215500.0,19.8593,19.8654,19.847,19.8531,215500.0
2011-04-25 10:10:00,32.28,32.32,32.26,32.3,120700.0,19.8593,19.8839,19.847,19.8716,120700.0
2011-04-25 10:20:00,32.3,32.3,32.25,32.26,107500.0,19.8716,19.8716,19.8408,19.847,107500.0
2011-04-25 10:30:00,32.26,32.27,32.23,32.26,45600.0,19.847,19.8531,19.8285,19.847,45600.0
2011-04-25 10:40:00,32.27,32.28,32.2,32.22,39000.0,19.8531,19.8593,19.81,19.8223,39000.0
2011-04-25 10:50:00,32.22,32.22,32.17,32.18,64900.0,19.8223,19.8223,19.7916,19.7977,64900.0
2011-04-25 11:00:00,32.17,32.19,32.17,32.18,106000.0,19.7916,19.8039,19.7916,19.7977,106000.0
2011-04-25 11:10:00,32.18,32.2,32.17,32.2,18400.0,19.7977,19.81,19.7916,19.81,18400.0
2011-04-25 11:20:00,32.2,32.24,32.2,32.24,37100.0,19.81,19.8347,19.81,19.8347,37100.0
2011-04-25 11:30:00,32.23,32.25,32.22,32.23,74300.0,19.8285,19.8408,19.8223,19.8285,74300.0
2011-04-25 11:40:00,32.23,32.24,32.22,32.23,37200.0,19.8285,19.8347,19.8223,19.8285,37200.0
2011-04-25 11:50:00,32.23,32.26,32.22,32.26,92700.0,19.8285,19.847,19.8223,19.847,92700.0
2011-04-25 12:00:00,32.26,32.26,32.25,32.25,14100.0,19.847,19.847,19.8408,19.8408,14100.0
2011-04-25 12:10:00,32.25,32.27,32.24,32.26,12500.0,19.8408,19.8531,19.8347,19.847,12500.0
2011-04-25 12:20:00,32.25,32.26,32.25,32.25,6900.0,19.8408,19.847,19.8408,19.8408,6900.0
2011-04-25 12:30:00,32.25,32.26,32.25,32.26,5900.0,19.8408,19.847,19.8408,19.847,5900.0
2011-04-25 12:40:00,32.26,32.26,32.25,32.26,8700.0,19.847,19.847,19.8408,19.847,8700.0
2011-04-25 12:50:00,32.27,32.27,32.26,32.26,10500.0,19.8531,19.8531,19.847,19.847,10500.0
2011-04-25 13:00:00,32.26,32.27,32.26,32.27,5400.0,19.847,19.8531,19.847,19.8531,5400.0
2011-04-25 13:10:00,32.27,32.29,32.27,32.28,7100.0,19.8531,19.8654,19.8531,19.8593,7100.0
2011-04-25 13:20:00,32.29,32.29,32.28,32.29,2600.0,19.8654,19.8654,19.8593,19.8654,2600.0
2011-04-25 13:30:00,32.28,32.29,32.28,32.28,2800.0,19.8593,19.8654,19.8593,19.8593,2800.0
2011-04-25 13:40:00,32.29,32.29,32.28,32.29,6500.0,19.8654,19.8654,19.8593,19.8654,6500.0
2011-04-25 13:50:00,32.29,32.3,32.29,32.3,12500.0,19.8654,19.8716,19.8654,19.8716,12500.0
2011-04-25 14:00:00,32.3,32.34,32.29,32.33,30400.0,19.8716,19.8962,19.8654,19.89,30400.0
2011-04-25 14:10:00,32.32,32.33,32.32,32.32,21100.0,19.8839,19.89,19.8839,19.8839,21100.0
2011-04-25 14:20:00,32.32,32.33,32.32,32.33,8900.0,19.8839,19.89,19.8839,19.89,8900.0
2011-04-25 14:30:00,32.33,32.33,32.32,32.33,95100.0,19.89,19.89,19.8839,19.89,95100.0
2011-04-25 14:40:00,32.33,32.33,32.3,32.3,20000.0,19.89,19.89,19.8716,19.8716,20000.0
2011-04-25 14:50:00,32.3,32.31,32.29,32.3,23000.0,19.8716,19.8777,19.8654,19.8716,23000.0
2011-04-25 15:00:00,32.31,32.32,32.29,32.3,45900.0,19.8777,19.8839,19.8654,19.8716,45900.0
2011-04-25 15:10:00,32.29,32.3,32.28,32.28,56700.0,19.8654,19.8716,19.8593,19.8593,56700.0
2011-04-25 15:20:00,32.28,32.29,32.27,32.27,14000.0,19.8593,19.8654,19.8531,19.8531,14000.0
2011-04-25 15:30:00,32.27,32.28,32.27,32.28,235600.0,19.8531,19.8593,19.8531,19.8593,235600.0
2011-04-25 15:40:00,32.28,32.28,32.26,32.27,77500.0,19.8593,19.8593,19.847,19.8531,77500.0
2011-04-25 15:50:00,32.26,32.28,32.25,32.27,486600.0,19.847,19.8593,19.8408,19.8531,486600.0
2011-04-26 09:30:00,32.35,32.39,32.3,32.39,58700.0,19.9023,19.9269,19.8716,19.9269,58700.0
2011-04-26 09:40:00,32.39,32.44,32.39,32.43,180700.0,19.9269,19.9577,19.9269,19.9515,180700.0
2011-04-26 09:50:00,32.42,32.46,32.42,32.46,73900.0,19.9454,19.97,19.9454,19.97,73900.0
2011-04-26 10:00:00,32.44,32.48,32.41,32.43,187100.0,19.9577,19.9823,19.9392,19.9515,187100.0
2011-04-26 10:10:00,32.42,32.48,32.42,32.46,53300.0,19.9454,19.9823,19.9454,19.97,53300.0
2011-04-26 10:20:00,32.46,32.5,32.46,32.47,167000.0,19.97,19.9946,19.97,19.9762,167000.0
2011-04-26 10:30:00,32.48,32.49,32.46,32.48,43900.0,19.9823,19.9885,19.97,19.9823,43900.0
2011-04-26 10:40:00,32.47,32.5,32.46,32.5,53000.0,19.9762,19.9946,19.97,19.9946,53000.0
2011-04-26 10:50:00,32.5,32.51,32.47,32.47,118700.0,19.9946,20.0008,19.9762,19.9762,118700.0
2011-04-26 11:00:00,32.46,32.48,32.44,32.44,265100.0,19.97,19.9823,19.9577,19.9577,265100.0
2011-04-26 11:10:00,32.44,32.47,32.42,32.46,275200.0,19.9577,19.9762,19.9454,19.97,275200.0
2011-04-26 11:20:00,32.46,32.49,32.45,32.48,16900.0,19.97,19.9885,19.9638,19.9823,16900.0
2011-04-26 11:30:00,32.48,32.51,32.48,32.49,148100.0,19.9823,20.0008,19.9823,19.9885,148100.0
2011-04-26 11:40:00,32.5,32.5,32.48,32.48,15200.0,19.9946,19.9946,19.9823,19.9823,15200.0
2011-04-26 11:50:00,32.49,32.5,32.48,32.5,263800.0,19.9885,19.9946,19.9823,19.9946,263800.0
2011-04-26 12:00:00,32.5,32.52,32.49,32.49,364600.0,19.9946,20.0069,19.9885,19.9885,364600.0
2011-04-26 12:10:00,32.5,32.51,32.48,32.51,32200.0,19.9946,20.0008,19.9823,20.0008,32200.0
2011-04-26 12:20:00,32.51,32.53,32.51,32.51,163800.0,20.0008,20.0131,20.0008,20.0008,163800.0
2011-04-26 12:30:00,32.5,32.55,32.5,32.54,133700.0,19.9946,20.0254,19.9946,20.0192,133700.0
2011-04-26 12:40:00,32.54,32.56,32.54,32.56,41100.0,20.0192,20.0315,20.0192,20.0315,41100.0
2011-04-26 12:50:00,32.55,32.58,32.55,32.57,189700.0,20.0254,20.0438,20.0254,20.0377,189700.0
2011-04-26 13:00:00,32.57,32.58,32.56,32.56,13500.0,20.0377,20.0438,20.0315,20.0315,13500.0
2011-04-26 13:10:00,32.55,32.56,32.55,32.55,24700.0,20.0254,20.0315,20.0254,20.0254,24700.0
2011-04-26 13:20:00,32.56,32.56,32.53,32.56,29800.0,20.0315,20.0315,20.0131,20.0315,29800.0
2011-04-26 13:30:00,32.55,32.56,32.52,32.53,60200.0,20.0254,20.0315,20.0069,20.0131,60200.0
2011-04-26 13:40:00,32.53,32.54,32.52,32.53,9300.0,20.0131,20.0192,20.0069,20.0131,9300.0
2011-04-26 13:50:00,32.53,32.54,32.53,32.54,13900.0,20.0131,20.0192,20.0131,20.0192,13900.0
2011-04-26 14:00:00,32.54,32.57,32.53,32.57,108900.0,20.0192,20.0377,20.0131,20.0377,108900.0
2011-04-26 14:10:00,32.57,32.57,32.54,32.55,178000.0,20.0377,20.0377,20.0192,20.0254,178000.0
2011-04-26 14:20:00,32.55,32.56,32.54,32.55,29500.0,20.0254,20.0315,20.0192,20.0254,29500.0
2011-04-26 14:30:00,32.55,32.57,32.53,32.55,158000.0,20.0254,20.0377,20.0131,20.0254,158000.0
2011-04-26 14:40:00,32.56,32.57,32.55,32.56,50700.0,20.0315,20.0377,20.0254,20.0315,50700.0
2011-04-26 14:50:00,32.55,32.56,32.54,32.55,27700.0,20.0254,20.0315,20.0192,20.0254,27700.0
2011-04-26 15:00:00,32.54,32.56,32.54,32.55,79600.0,20.0192,20.0315,20.0192,20.0254,79600.0
2011-04-26 15:10:00,32.55,32.57,32.55,32.55,42900.0,20.0254,20.0377,20.0254,20.0254,42900.0
2011-04-26 15:20:00,32.56,32.56,32.53,32.54,73900.0,20.0315,20.0315,20.0131,20.0192,73900.0
2011-04-26 15:30:00,32.54,32.55,32.53,32.53,138100.0,20.0192,20.0254,20.0131,20.0131,138100.0
2011-04-26 15:40:00,32.54,32.55,32.53,32.55,179200.0,20.0192,20.0254,20.0131,20.0254,179200.0
2011-04-26 15:50:00,32.55,32.55,32.52,32.54,748700.0,20.0254,20.0254,20.0069,20.0192,748700.0
2011-04-27 09:30:00,32.64,32.64,32.56,32.6,52600.0,20.0807,20.0807,20.0315,20.0561,52600.0
2011-04-27 09:40:00,32.61,32.7,32.61,32.7,61700.0,20.0623,20.1177,20.0623,20.1177,61700.0
2011-04-27 09:50:00,32.7,32.7,32.68,32.69,108400.0,20.1177,20.1177,20.1053,20.1115,108400.0
2011-04-27 10:00:00,32.69,32.7,32.66,32.67,215400.0,20.1115,20.1177,20.093,20.0992,215400.0
2011-04-27 10:10:00,32.66,32.75,32.65,32.73,432600.0,20.093,20.1484,20.0869,20.1361,432600.0
2011-04-27 10:20:00,32.73,32.74,32.71,32.73,29800.0,20.1361,20.1423,20.1238,20.1361,29800.0
2011-04-27 10:30:00,32.72,32.76,32.71,32.76,93000.0,20.13,20.1546,20.1238,20.1546,93000.0
2011-04-27 10:40:00,32.75,32.77,32.72,32.72,20000.0,20.1484,20.1607,20.13,20.13,20000.0
2011-04-27 10:50:00,32.73,32.73,32.67,32.68,49500.0,20.1361,20.1361,20.0992,20.1053,49500.0
2011-04-27 11:00:00,32.67,32.73,32.67,32.72,162600.0,20.0992,20.1361,20.0992,20.13,162600.0
2011-04-27 11:10:00,32.71,32.74,32.71,32.71,511700.0,20.1238,20.1423,20.1238,20.1238,511700.0
2011-04-27 11:20:00,32.71,32.72,32.7,32.71,32500.0,20.1238,20.13,20.1177,20.1238,32500.0
2011-04-27 11:30:00,32.72,32.72,32.68,32.69,41000.0,20.13,20.13,20.1053,20.1115,41000.0
2011-04-27 11:40:00,32.69,32.72,32.69,32.71,161300.0,20.1115,20.13,20.1115,20.1238,161300.0
2011-04-27 11:50:00,32.71,32.71,32.68,32.69,32400.0,20.1238,20.1238,20.1053,20.1115,32400.0
2011-04-27 12:00:00,32.68,32.68,32.65,32.66,36700.0,20.1053,20.1053,20.0869,20.093,36700.0
2011-04-27 12:10:00,32.66,32.66,32.64,32.65,31000.0,20.093,20.093,20.0807,20.0869,31000.0
2011-04-27 12:20:00,32.65,32.65,32.62,32.63,34800.0,20.0869,20.0869,20.0684,20.0746,34800.0
2011-04-27 12:30:00,32.63,32.68,32.62,32.68,176100.0,20.0746,20.1053,20.0684,20.1053,176100.0
2011-04-27 12:40:00,32.67,32.7,32.66,32.67,296700.0,20.0992,20.1177,20.093,20.0992,296700.0
2011-04-27 12:50:00,32.68,32.68,32.65,32.67,41200.0,20.1053,20.1053,20.0869,20.0992,41200.0
2011-04-27 13:00:00,32.66,32.67,32.64,32.65,298400.0,20.093,20.0992,20.0807,20.0869,298400.0
2011-04-27 13:10:00,32.66,32.66,32.64,32.66,28700.0,20.093,20.093,20.0807,20.093,28700.0
2011-04-27 13:20:00,32.66,32.67,32.63,32.65,111800.0,20.093,20.0992,20.0746,20.0869,111800.0
2011-04-27 13:30:00,32.65,32.66,32.64,32.65,40700.0,20.0869,20.093,20.0807,20.0869,40700.0
2011-04-27 13:40:00,32.66,32.67,32.64,32.67,42100.0,20.093,20.0992,20.0807,20.0992,42100.0
2011-04-27 13:50:00,32.66,32.68,32.66,32.67,21200.0,20.093,20.1053,20.093,20.0992,21200.0
2011-04-27 14:00:00,32.67,32.68,32.66,32.66,35100.0,20.0992,20.1053,20.093,20.093,35100.0
2011-04-27 14:10:00,32.66,32.67,32.62,32.64,112100.0,20.093,20.0992,20.0684,20.0807,112100.0
2011-04-27 14:20:00,32.64,32.67,32.63,32.64,207400.0,20.0807,20.0992,20.0746,20.0807,207400.0
2011-04-27 14:30:00,32.65,32.68,32.64,32.68,42200.0,20.0869,20.1053,20.0807,20.1053,42200.0
2011-04-27 14:40:00,32.68,32.7,32.66,32.67,231900.0,20.1053,20.1177,20.093,20.0992,231900.0
2011-04-27 14:50:00,32.67,32.72,32.67,32.72,95200.0,20.0992,20.13,20.0992,20.13,95200.0
2011-04-27 15:00:00,32.72,32.73,32.71,32.72,424200.0,20.13,20.1361,20.1238,20.13,424200.0
2011-04-27 15:10:00,32.72,32.73,32.71,32.73,41200.0,20.13,20.1361,20.1238,20.1361,41200.0
2011-04-27 15:20:00,32.73,32.74,32.72,32.74,65200.0,20.1361,20.1423,20.13,20.1423,65200.0
2011-04-27 15:30:00,32.74,32.81,32.73,32.81,317800.0,20.1423,20.1853,20.1361,20.1853,317800.0
2011-04-27 15:40:00,32.81,32.86,32.81,32.85,294400.0,20.1853,20.2161,20.1853,20.2099,294400.0
2011-04-27 15:50:00,32.86,32.86,32.79,32.81,798100.0,20.2161,20.2161,20.173,20.1853,798100.0
2011-04-28 09:30:00,32.78,32.86,32.77,32.82,180400.0,20.1669,20.2161,20.1607,20.1915,180400.0
2011-04-28 09:40:00,32.81,32.95,32.8,32.92,225000.0,20.1853,20.2715,20.1792,20.253,225000.0
2011-04-28 09:50:00,32.92,32.92,32.8,32.83,375500.0,20.253,20.253,20.1792,20.1976,375500.0
2011-04-28 10:00:00,32.82,32.83,32.77,32.81,67100.0,20.1915,20.1976,20.1607,20.1853,67100.0
2011-04-28 10:10:00,32.82,32.86,32.82,32.83,52900.0,20.1915,20.2161,20.1915,20.1976,52900.0
2011-04-28 10:20:00,32.83,32.83,32.78,32.83,252900.0,20.1976,20.1976,20.1669,20.1976,252900.0
2011-04-28 10:30:00,32.83,32.84,32.79,32.8,209700.0,20.1976,20.2038,20.173,20.1792,209700.0
2011-04-28 10:40:00,32.8,32.81,32.78,32.79,138600.0,20.1792,20.1853,20.1669,20.173,138600.0
2011-04-28 10:50:00,32.79,32.8,32.78,32.8,48300.0,20.173,20.1792,20.1669,20.1792,48300.0
2011-04-28 11:00:00,32.8,32.83,32.8,32.81,39200.0,20.1792,20.1976,20.1792,20.1853,39200.0
2011-04-28 11:10:00,32.81,32.82,32.8,32.82,25000.0,20.1853,20.1915,20.1792,20.1915,25000.0
2011-04-28 11:20:00,32.83,32.84,32.79,32.79,48700.0,20.1976,20.2038,20.173,20.173,48700.0
2011-04-28 11:30:00,32.79,32.82,32.76,32.78,60600.0,20.173,20.1915,20.1546,20.1669,60600.0
2011-04-28 11:40:00,32.79,32.8,32.78,32.79,109900.0,20.173,20.1792,20.1669,20.173,109900.0
2011-04-28 11:50:00,32.79,32.81,32.77,32.81,41500.0,20.173,20.1853,20.1607,20.1853,41500.0
2011-04-28 12:00:00,32.8,32.82,32.8,32.8,21100.0,20.1792,20.1915,20.1792,20.1792,21100.0
2011-04-28 12:10:00,32.81,32.84,32.81,32.84,18900.0,20.1853,20.2038,20.1853,20.2038,18900.0
2011-04-28 12:20:00,32.84,32.88,32.84,32.87,28000.0,20.2038,20.2284,20.2038,20.2222,28000.0
2011-04-28 12:30:00,32.87,32.88,32.86,32.88,13000.0,20.2222,20.2284,20.2161,20.2284,13000.0
2011-04-28 12:40:00,32.88,32.91,32.88,32.89,32200.0,20.2284,20.2468,20.2284,20.2345,32200.0
2011-04-28 12:50:00,32.9,32.92,32.88,32.91,129400.0,20.2407,20.253,20.2284,20.2468,129400.0
2011-04-28 13:00:00,32.91,32.93,32.91,32.91,38100.0,20.2468,20.2592,20.2468,20.2468,38100.0
2011-04-28 13:10:00,32.91,32.92,32.87,32.88,215900.0,20.2468,20.253,20.2222,20.2284,215900.0
2011-04-28 13:20:00,32.87,32.93,32.87,32.93,141000.0,20.2222,20.2592,20.2222,20.2592,141000.0
2011-04-28 13:30:00,32.93,32.94,32.93,32.94,75400.0,20.2592,20.2653,20.2592,20.2653,75400.0
2011-04-28 13:40:00,32.94,32.97,32.94,32.97,47700.0,20.2653,20.2838,20.2653,20.2838,47700.0
2011-04-28 13:50:00,32.97,32.99,32.97,32.98,33500.0,20.2838,20.2961,20.2838,20.2899,33500.0
2011-04-28 14:00:00,32.99,33.0,32.98,32.98,102000.0,20.2961,20.3022,20.2899,20.2899,102000.0
2011-04-28 14:10:00,32.98,33.02,32.98,33.02,188800.0,20.2899,20.3145,20.2899,20.3145,188800.0
2011-04-28 14:20:00,33.01,33.02,33.0,33.01,67300.0,20.3084,20.3145,20.3022,20.3084,67300.0
2011-04-28 14:30:00,33.01,33.02,32.99,33.02,41100.0,20.3084,20.3145,20.2961,20.3145,41100.0
2011-04-28 14:40:00,33.02,33.03,33.0,33.02,223100.0,20.3145,20.3207,20.3022,20.3145,223100.0
2011-04-28 14:50:00,33.02,33.04,33.02,33.04,325400.0,20.3145,20.3268,20.3145,20.3268,325400.0
2011-04-28 15:00:00,33.03,33.04,33.0,33.01,140500.0,20.3207,20.3268,20.3022,20.3084,140500.0
2011-04-28 15:10:00,33.0,33.03,33.0,33.03,52300.0,20.3022,20.3207,20.3022,20.3207,52300.0
2011-04-28 15:20:00,33.02,33.07,33.02,33.05,525600.0,20.3145,20.3453,20.3145,20.333,525600.0
2011-04-28 15:30:00,33.05,33.1,33.05,33.1,99800.0,20.333,20.3637,20.333,20.3637,99800.0
2011-04-28 15:40:00,33.09,33.12,33.09,33.11,184800.0,20.3576,20.376,20.3576,20.3699,184800.0
2011-04-28 15:50:00,33.1,33.11,33.06,33.07,1527900.0,20.3637,20.3699,20.3391,20.3453,1527900.0
2011-04-29 09:30:00,33.08,33.08,32.97,32.97,258500.0,20.3514,20.3514,20.2838,20.2838,258500.0
2011-04-29 09:40:00,32.97,33.06,32.96,33.06,199100.0,20.2838,20.3391,20.2776,20.3391,199100.0
2011-04-29 09:50:00,33.06,33.06,33.02,33.06,49100.0,20.3391,20.3391,20.3145,20.3391,49100.0
2011-04-29 10:00:00,33.06,33.08,33.04,33.08,41900.0,20.3391,20.3514,20.3268,20.3514,41900.0
2011-04-29 10:10:00,33.08,33.12,33.07,33.12,27500.0,20.3514,20.376,20.3453,20.376,27500.0
2011-04-29 10:20:00,33.11,33.12,33.1,33.1,17700.0,20.3699,20.376,20.3637,20.3637,17700.0
2011-04-29 10:30:00,33.1,33.11,33.1,33.1,19800.0,20.3637,20.3699,20.3637,20.3637,19800.0
2011-04-29 10:40:00,33.09,33.11,33.09,33.09,23300.0,20.3576,20.3699,20.3576,20.3576,23300.0
2011-04-29 10:50:00,33.1,33.1,33.06,33.1,138000.0,20.3637,20.3637,20.3391,20.3637,138000.0
2011-04-29 11:00:00,33.09,33.11,33.08,33.1,17100.0,20.3576,20.3699,20.3514,20.3637,17100.0
2011-04-29 11:10:00,33.1,33.1,33.07,33.08,149500.0,20.3637,20.3637,20.3453,20.3514,149500.0
2011-04-29 11:20:00,33.07,33.09,33.06,33.07,126900.0,20.3453,20.3576,20.3391,20.3453,126900.0
2011-04-29 11:30:00,33.06,33.07,33.03,33.05,315500.0,20.3391,20.3453,20.3207,20.333,315500.0
2011-04-29 11:40:00,33.05,33.07,33.02,33.06,208600.0,20.333,20.3453,20.3145,20.3391,208600.0
2011-04-29 11:50:00,33.06,33.09,33.05,33.06,121900.0,20.3391,20.3576,20.333,20.3391,121900.0
2011-04-29 12:00:00,33.06,33.08,33.06,33.07,11000.0,20.3391,20.3514,20.3391,20.3453,11000.0
2011-04-29 12:10:00,33.07,33.1,33.07,33.08,26800.0,20.3453,20.3637,20.3453,20.3514,26800.0
2011-04-29 12:20:00,33.08,33.09,33.07,33.09,47100.0,20.3514,20.3576,20.3453,20.3576,47100.0
2011-04-29 12:30:00,33.08,33.09,33.07,33.09,64600.0,20.3514,20.3576,20.3453,20.3576,64600.0
2011-04-29 12:40:00,33.08,33.1,33.08,33.08,56700.0,20.3514,20.3637,20.3514,20.3514,56700.0
2011-04-29 12:50:00,33.08,33.1,33.07,33.1,60100.0,20.3514,20.3637,20.3453,20.3637,60100.0
2011-04-29 13:00:00,33.09,33.1,33.08,33.08,68900.0,20.3576,20.3637,20.3514,20.3514,68900.0
2011-04-29 13:10:00,33.09,33.09,33.06,33.07,164400.0,20.3576,20.3576,20.3391,20.3453,164400.0
2011-04-29 13:20:00,33.06,33.08,33.06,33.08,144000.0,20.3391,20.3514,20.3391,20.3514,144000.0
2011-04-29 13:30:00,33.08,33.1,33.07,33.08,266100.0,20.3514,20.3637,20.3453,20.3514,266100.0
2011-04-29 13:40:00,33.08,33.09,33.07,33.08,170000.0,20.3514,20.3576,20.3453,20.3514,170000.0
2011-04-29 13:50:00,33.08,33.08,33.05,33.06,134200.0,20.3514,20.3514,20.333,20.3391,134200.0
2011-04-29 14:00:00,33.06,33.08,33.06,33.08,110400.0,20.3391,20.3514,20.3391,20.3514,110400.0
2011-04-29 14:10:00,33.08,33.08,33.07,33.07,123400.0,20.3514,20.3514,20.3453,20.3453,123400.0
2011-04-29 14:20:00,33.07,33.08,33.07,33.08,114100.0,20.3453,20.3514,20.3453,20.3514,114100.0
2011-04-29 14:30:00,33.08,33.1,33.07,33.09,111900.0,20.3514,20.3637,20.3453,20.3576,111900.0
2011-04-29 14:40:00,33.09,33.09,33.08,33.08,104100.0,20.3576,20.3576,20.3514,20.3514,104100.0
2011-04-29 14:50:00,33.08,33.1,33.07,33.08,193500.0,20.3514,20.3637,20.3453,20.3514,193500.0
2011-04-29 15:00:00,33.08,33.1,33.07,33.09,144100.0,20.3514,20.3637,20.3453,20.3576,144100.0
2011-04-29 15:10:00,33.1,33.1,33.07,33.08,169500.0,20.3637,20.3637,20.3453,20.3514,169500.0
2011-04-29 15:20:00,33.08,33.1,33.08,33.09,356600.0,20.3514,20.3637,20.3514,20.3576,356600.0
2011-04-29 15:30:00,33.08,33.12,33.08,33.11,214200.0,20.3514,20.376,20.3514,20.3699,214200.0
2011-04-29 15:40:00,33.12,33.15,33.11,33.15,807500.0,20.376,20.3945,20.3699,20.3945,807500.0
2011-04-29 15:50:00,33.15,33.18,33.14,33.15,1566600.0,20.3945,20.413,20.3883,20.3945,1566600.0
2011-05-02 09:30:00,33.22,33.29,33.22,33.24,135200.0,20.4376,20.4806,20.4376,20.4499,135200.0
2011-05-02 09:40:00,33.23,33.24,33.19,33.22,64200.0,20.4437,20.4499,20.4191,20.4376,64200.0
2011-05-02 09:50:00,33.23,33.26,33.22,33.24,333000.0,20.4437,20.4622,20.4376,20.4499,333000.0
2011-05-02 10:00:00,33.24,33.26,33.24,33.25,83500.0,20.4499,20.4622,20.4499,20.456,83500.0
2011-05-02 10:10:00,33.25,33.29,33.24,33.28,70400.0,20.456,20.4806,20.4499,20.4745,70400.0
2011-05-02 10:20:00,33.28,33.31,33.27,33.31,67300.0,20.4745,20.4929,20.4683,20.4929,67300.0
2011-05-02 10:30:00,33.31,33.32,33.26,33.3,140000.0,20.4929,20.4991,20.4622,20.4868,140000.0
2011-05-02 10:40:00,33.3,33.3,33.26,33.27,125800.0,20.4868,20.4868,20.4622,20.4683,125800.0
2011-05-02 10:50:00,33.27,33.28,33.25,33.25,56800.0,20.4683,20.4745,20.456,20.456,56800.0
2011-05-02 11:00:00,33.25,33.26,33.24,33.26,35100.0,20.456,20.4622,20.4499,20.4622,35100.0
2011-05-02 11:10:00,33.26,33.27,33.23,33.23,115400.0,20.4622,20.4683,20.4437,20.4437,115400.0
2011-05-02 11:20:00,33.23,33.25,33.21,33.25,113800.0,20.4437,20.456,20.4314,20.456,113800.0
2011-05-02 11:30:00,33.24,33.24,33.2,33.23,64400.0,20.4499,20.4499,20.4253,20.4437,64400.0
2011-05-02 11:40:00,33.22,33.23,33.19,33.19,72100.0,20.4376,20.4437,20.4191,20.4191,72100.0
2011-05-02 11:50:00,33.19,33.21,33.18,33.2,53900.0,20.4191,20.4314,20.413,20.4253,53900.0
2011-05-02 12:00:00,33.19,33.22,33.19,33.2,86400.0,20.4191,20.4376,20.4191,20.4253,86400.0
2011-05-02 12:10:00,33.2,33.22,33.19,33.2,92000.0,20.4253,20.4376,20.4191,20.4253,92000.0
2011-05-02 12:20:00,33.2,33.21,33.12,33.15,449300.0,20.4253,20.4314,20.376,20.3945,449300.0
2011-05-02 12:30:00,33.14,33.15,33.12,33.14,104300.0,20.3883,20.3945,20.376,20.3883,104300.0
2011-05-02 12:40:00,33.14,33.16,33.13,33.16,44800.0,20.3883,20.4007,20.3822,20.4007,44800.0
2011-05-02 12:50:00,33.16,33.16,33.15,33.15,71600.0,20.4007,20.4007,20.3945,20.3945,71600.0
2011-05-02 13:00:00,33.15,33.2,33.14,33.19,226300.0,20.3945,20.4253,20.3883,20.4191,226300.0
2011-05-02 13:10:00,33.19,33.2,33.15,33.16,168500.0,20.4191,20.4253,20.3945,20.4007,168500.0
2011-05-02 13:20:00,33.15,33.17,33.15,33.16,27300.0,20.3945,20.4068,20.3945,20.4007,27300.0
2011-05-02 13:30:00,33.17,33.17,33.15,33.16,38700.0,20.4068,20.4068,20.3945,20.4007,38700.0
2011-05-02 13:40:00,33.15,33.16,33.14,33.15,19600.0,20.3945,20.4007,20.3883,20.3945,19600.0
2011-05-02 13:50:00,33.16,33.16,33.14,33.15,32300.0,20.4007,20.4007,20.3883,20.3945,32300.0
2011-05-02 14:00:00,33.16,33.17,33.15,33.17,54700.0,20.4007,20.4068,20.3945,20.4068,54700.0
2011-05-02 14:10:00,33.17,33.2,33.17,33.2,34700.0,20.4068,20.4253,20.4068,20.4253,34700.0
2011-05-02 14:20:00,33.19,33.2,33.15,33.16,314700.0,20.4191,20.4253,20.3945,20.4007,314700.0
2011-05-02 14:30:00,33.16,33.18,33.15,33.18,57900.0,20.4007,20.413,20.3945,20.413,57900.0
2011-05-02 14:40:00,33.18,33.18,33.16,33.16,49200.0,20.413,20.413,20.4007,20.4007,49200.0
2011-05-02 14:50:00,33.15,33.18,33.13,33.15,74100.0,20.3945,20.413,20.3822,20.3945,74100.0
2011-05-02 15:00:00,33.15,33.19,33.15,33.19,23800.0,20.3945,20.4191,20.3945,20.4191,23800.0
2011-05-02 15:10:00,33.18,33.19,33.16,33.17,48100.0,20.413,20.4191,20.4007,20.4068,48100.0
2011-05-02 15:20:00,33.17,33.18,33.14,33.15,263500.0,20.4068,20.413,20.3883,20.3945,263500.0
2011-05-02 15:30:00,33.14,33.18,33.14,33.18,250500.0,20.3883,20.413,20.3883,20.413,250500.0
2011-05-02 15:40:00,33.17,33.18,33.14,33.17,848600.0,20.4068,20.413,20.3883,20.4068,848600.0
2011-05-02 15:50:00,33.17,33.18,33.16,33.16,463400.0,20.4068,20.413,20.4007,20.4007,463400.0
2011-05-03 09:30:00,33.18,33.29,33.05,33.27,126200.0,20.413,20.4806,20.333,20.4683,126200.0
2011-05-03 09:40:00,33.27,33.33,33.27,33.31,262600.0,20.4683,20.5052,20.4683,20.4929,262600.0
2011-05-03 09:50:00,33.32,33.43,33.29,33.42,492800.0,20.4991,20.5668,20.4806,20.5606,492800.0
2011-05-03 10:00:00,33.41,33.44,33.38,33.42,362700.0,20.5545,20.5729,20.536,20.5606,362700.0
2011-05-03 10:10:00,33.42,33.47,33.41,33.47,174500.0,20.5606,20.5914,20.5545,20.5914,174500.0
2011-05-03 10:20:00,33.46,33.54,33.44,33.54,873000.0,20.5852,20.6344,20.5729,20.6344,873000.0
2011-05-03 10:30:00,33.54,33.54,33.5,33.53,350800.0,20.6344,20.6344,20.6098,20.6283,350800.0
2011-05-03 10:40:00,33.52,33.56,33.5,33.55,222000.0,20.6221,20.6467,20.6098,20.6406,222000.0
2011-05-03 10:50:00,33.55,33.56,33.5,33.51,221500.0,20.6406,20.6467,20.6098,20.616,221500.0
2011-05-03 11:00:00,33.51,33.54,33.51,33.51,177400.0,20.616,20.6344,20.616,20.616,177400.0
2011-05-03 11:10:00,33.52,33.53,33.5,33.5,225400.0,20.6221,20.6283,20.6098,20.6098,225400.0
2011-05-03 11:20:00,33.5,33.52,33.47,33.52,216100.0,20.6098,20.6221,20.5914,20.6221,216100.0
2011-05-03 11:30:00,33.52,33.53,33.5,33.53,183300.0,20.6221,20.6283,20.6098,20.6283,183300.0
2011-05-03 11:40:00,33.52,33.6,33.52,33.57,133900.0,20.6221,20.6713,20.6221,20.6529,133900.0
2011-05-03 11:50:00,33.57,33.58,33.55,33.57,21700.0,20.6529,20.659,20.6406,20.6529,21700.0
2011-05-03 12:00:00,33.58,33.61,33.56,33.57,270400.0,20.659,20.6775,20.6467,20.6529,270400.0
2011-05-03 12:10:00,33.57,33.57,33.53,33.55,168400.0,20.6529,20.6529,20.6283,20.6406,168400.0
2011-05-03 12:20:00,33.55,33.55,33.54,33.54,23600.0,20.6406,20.6406,20.6344,20.6344,23600.0
2011-05-03 12:30:00,33.54,33.58,33.54,33.54,323900.0,20.6344,20.659,20.6344,20.6344,323900.0
2011-05-03 12:40:00,33.55,33.55,33.53,33.54,58500.0,20.6406,20.6406,20.6283,20.6344,58500.0
2011-05-03 12:50:00,33.55,33.56,33.53,33.55,90700.0,20.6406,20.6467,20.6283,20.6406,90700.0
2011-05-03 13:00:00,33.55,33.56,33.53,33.56,65000.0,20.6406,20.6467,20.6283,20.6467,65000.0
2011-05-03 13:10:00,33.55,33.56,33.54,33.56,135800.0,20.6406,20.6467,20.6344,20.6467,135800.0
2011-05-03 13:20:00,33.57,33.57,33.52,33.53,37200.0,20.6529,20.6529,20.6221,20.6283,37200.0
2011-05-03 13:30:00,33.53,33.55,33.53,33.54,235800.0,20.6283,20.6406,20.6283,20.6344,235800.0
2011-05-03 13:40:00,33.54,33.54,33.5,33.53,118400.0,20.6344,20.6344,20.6098,20.6283,118400.0
2011-05-03 13:50:00,33.53,33.53,33.47,33.48,600700.0,20.6283,20.6283,20.5914,20.5975,600700.0
2011-05-03 14:00:00,33.48,33.49,33.41,33.41,845500.0,20.5975,20.6037,20.5545,20.5545,845500.0
2011-05-03 14:10:00,33.42,33.42,33.33,33.38,655300.0,20.5606,20.5606,20.5052,20.536,655300.0
2011-05-03 14:20:00,33.38,33.42,33.37,33.42,106100.0,20.536,20.5606,20.5298,20.5606,106100.0
2011-05-03 14:30:00,33.41,33.42,33.38,33.38,261800.0,20.5545,20.5606,20.536,20.536,261800.0
2011-05-03 14:40:00,33.37,33.38,33.34,33.36,163300.0,20.5298,20.536,20.5114,20.5237,163300.0
2011-05-03 14:50:00,33.35,33.36,33.3,33.31,102000.0,20.5175,20.5237,20.4868,20.4929,102000.0
2011-05-03 15:00:00,33.32,33.35,33.31,33.35,298900.0,20.4991,20.5175,20.4929,20.5175,298900.0
2011-05-03 15:10:00,33.35,33.38,33.34,33.37,1281500.0,20.5175,20.536,20.5114,20.5298,1281500.0
2011-05-03 15:20:00,33.36,33.42,33.36,33.41,231900.0,20.5237,20.5606,20.5237,20.5545,231900.0
2011-05-03 15:30:00,33.41,33.41,33.33,33.34,512000.0,20.5545,20.5545,20.5052,20.5114,512000.0
2011-05-03 15:40:00,33.34,33.39,33.34,33.36,641000.0,20.5114,20.5422,20.5114,20.5237,641000.0
2011-05-03 15:50:00,33.37,33.41,33.36,33.38,2777400.0,20.5298,20.5545,20.5237,20.536,2777400.0
2011-05-04 09:30:00,33.38,33.38,33.16,33.22,333300.0,20.536,20.536,20.4007,20.4376,333300.0
2011-05-04 09:40:00,33.22,33.33,33.19,33.31,151300.0,20.4376,20.5052,20.4191,20.4929,151300.0
2011-05-04 09:50:00,33.31,33.31,33.19,33.23,731400.0,20.4929,20.4929,20.4191,20.4437,731400.0
2011-05-04 10:00:00,33.23,33.24,33.13,33.17,963500.0,20.4437,20.4499,20.3822,20.4068,963500.0
2011-05-04 10:10:00,33.18,33.22,33.17,33.2,89700.0,20.413,20.4376,20.4068,20.4253,89700.0
2011-05-04 10:20:00,33.2,33.23,33.18,33.21,163300.0,20.4253,20.4437,20.413,20.4314,163300.0
2011-05-04 10:30:00,33.2,33.25,33.19,33.23,265300.0,20.4253,20.456,20.4191,20.4437,265300.0
2011-05-04 10:40:00,33.24,33.26,33.19,33.22,339000.0,20.4499,20.4622,20.4191,20.4376,339000.0
2011-05-04 10:50:00,33.22,33.3,33.22,33.28,143500.0,20.4376,20.4868,20.4376,20.4745,143500.0
2011-05-04 11:00:00,33.29,33.3,33.27,33.28,77400.0,20.4806,20.4868,20.4683,20.4745,77400.0
2011-05-04 11:10:00,33.28,33.3,33.22,33.24,329200.0,20.4745,20.4868,20.4376,20.4499,329200.0
2011-05-04 11:20:00,33.24,33.3,33.23,33.3,140800.0,20.4499,20.4868,20.4437,20.4868,140800.0
2011-05-04 11:30:00,33.31,33.39,33.3,33.39,152400.0,20.4929,20.5422,20.4868,20.5422,152400.0
2011-05-04 11:40:00,33.38,33.43,33.38,33.4,99500.0,20.536,20.5668,20.536,20.5483,99500.0
2011-05-04 11:50:00,33.4,33.43,33.38,33.42,184000.0,20.5483,20.5668,20.536,20.5606,184000.0
2011-05-04 12:00:00,33.41,33.41,33.35,33.4,88100.0,20.5545,20.5545,20.5175,20.5483,88100.0
2011-05-04 12:10:00,33.39,33.39,33.35,33.35,98700.0,20.5422,20.5422,20.5175,20.5175,98700.0
2011-05-04 12:20:00,33.35,33.36,33.32,33.35,311500.0,20.5175,20.5237,20.4991,20.5175,311500.0
2011-05-04 12:30:00,33.36,33.37,33.34,33.35,162100.0,20.5237,20.5298,20.5114,20.5175,162100.0
2011-05-04 12:40:00,33.35,33.38,33.34,33.38,76200.0,20.5175,20.536,20.5114,20.536,76200.0
2011-05-04 12:50:00,33.37,33.38,33.33,33.34,74800.0,20.5298,20.536,20.5052,20.5114,74800.0
2011-05-04 13:00:00,33.35,33.38,33.33,33.36,198100.0,20.5175,20.536,20.5052,20.5237,198100.0
2011-05-04 13:10:00,33.37,33.39,33.36,33.39,60800.0,20.5298,20.5422,20.5237,20.5422,60800.0
2011-05-04 13:20:00,33.39,33.42,33.38,33.4,81200.0,20.5422,20.5606,20.536,20.5483,81200.0
2011-05-04 13:30:00,33.4,33.4,33.38,33.39,83400.0,20.5483,20.5483,20.536,20.5422,83400.0
2011-05-04 13:40:00,33.38,33.38,33.36,33.38,29100.0,20.536,20.536,20.5237,20.536,29100.0
2011-05-04 13:50:00,33.37,33.39,33.36,33.36,120500.0,20.5298,20.5422,20.5237,20.5237,120500.0
2011-05-04 14:00:00,33.36,33.37,33.35,33.35,141400.0,20.5237,20.5298,20.5175,20.5175,141400.0
2011-05-04 14:10:00,33.36,33.4,33.31,33.4,221600.0,20.5237,20.5483,20.4929,20.5483,221600.0
2011-05-04 14:20:00,33.39,33.4,33.34,33.34,343100.0,20.5422,20.5483,20.5114,20.5114,343100.0
2011-05-04 14:30:00,33.35,33.37,33.35,33.35,128100.0,20.5175,20.5298,20.5175,20.5175,128100.0
2011-05-04 14:40:00,33.36,33.4,33.34,33.34,90200.0,20.5237,20.5483,20.5114,20.5114,90200.0
2011-05-04 14:50:00,33.34,33.39,33.33,33.34,91500.0,20.5114,20.5422,20.5052,20.5114,91500.0
2011-05-04 15:00:00,33.33,33.34,33.28,33.29,90800.0,20.5052,20.5114,20.4745,20.4806,90800.0
2011-05-04 15:10:00,33.29,33.3,33.27,33.29,160200.0,20.4806,20.4868,20.4683,20.4806,160200.0
2011-05-04 15:20:00,33.29,33.29,33.26,33.27,366700.0,20.4806,20.4806,20.4622,20.4683,366700.0
2011-05-04 15:30:00,33.27,33.3,33.24,33.28,289900.0,20.4683,20.4868,20.4499,20.4745,289900.0
2011-05-04 15:40:00,33.28,33.33,33.26,33.32,263700.0,20.4745,20.5052,20.4622,20.4991,263700.0
2011-05-04 15:50:00,33.32,33.36,33.32,33.34,814700.0,20.4991,20.5237,20.4991,20.5114,814700.0
2011-05-05 09:30:00,33.3,33.3,33.11,33.14,164700.0,20.4868,20.4868,20.3699,20.3883,164700.0
2011-05-05 09:40:00,33.14,33.2,33.11,33.2,372200.0,20.3883,20.4253,20.3699,20.4253,372200.0
2011-05-05 09:50:00,33.2,33.25,33.16,33.25,458200.0,20.4253,20.456,20.4007,20.456,458200.0
2011-05-05 10:00:00,33.25,33.26,33.16,33.16,69100.0,20.456,20.4622,20.4007,20.4007,69100.0
2011-05-05 10:10:00,33.15,33.16,33.02,33.02,139400.0,20.3945,20.4007,20.3145,20.3145,139400.0
2011-05-05 10:20:00,33.02,33.07,33.01,33.07,144900.0,20.3145,20.3453,20.3084,20.3453,144900.0
2011-05-05 10:30:00,33.07,33.11,33.05,33.11,61600.0,20.3453,20.3699,20.333,20.3699,61600.0
2011-05-05 10:40:00,33.11,33.11,33.06,33.1,100000.0,20.3699,20.3699,20.3391,20.3637,100000.0
2011-05-05 10:50:00,33.09,33.11,33.06,33.1,83400.0,20.3576,20.3699,20.3391,20.3637,83400.0
2011-05-05 11:00:00,33.09,33.11,33.06,33.07,81700.0,20.3576,20.3699,20.3391,20.3453,81700.0
2011-05-05 11:10:00,33.07,33.07,33.03,33.04,111200.0,20.3453,20.3453,20.3207,20.3268,111200.0
2011-05-05 11:20:00,33.04,33.06,33.03,33.05,46900.0,20.3268,20.3391,20.3207,20.333,46900.0
2011-05-05 11:30:00,33.04,33.09,33.03,33.09,50100.0,20.3268,20.3576,20.3207,20.3576,50100.0
2011-05-05 11:40:00,33.09,33.19,33.09,33.19,62600.0,20.3576,20.4191,20.3576,20.4191,62600.0
2011-05-05 11:50:00,33.19,33.19,33.16,33.17,32600.0,20.4191,20.4191,20.4007,20.4068,32600.0
2011-05-05 12:00:00,33.17,33.2,33.15,33.17,236700.0,20.4068,20.4253,20.3945,20.4068,236700.0
2011-05-05 12:10:00,33.17,33.23,33.17,33.21,103800.0,20.4068,20.4437,20.4068,20.4314,103800.0
2011-05-05 12:20:00,33.22,33.26,33.21,33.26,36000.0,20.4376,20.4622,20.4314,20.4622,36000.0
2011-05-05 12:30:00,33.25,33.27,33.23,33.25,118500.0,20.456,20.4683,20.4437,20.456,118500.0
2011-05-05 12:40:00,33.25,33.26,33.23,33.23,106500.0,20.456,20.4622,20.4437,20.4437,106500.0
2011-05-05 12:50:00,33.23,33.24,33.21,33.22,22100.0,20.4437,20.4499,20.4314,20.4376,22100.0
2011-05-05 13:00:00,33.22,33.25,33.21,33.24,35200.0,20.4376,20.456,20.4314,20.4499,35200.0
2011-05-05 13:10:00,33.24,33.26,33.24,33.26,7900.0,20.4499,20.4622,20.4499,20.4622,7900.0
2011-05-05 13:20:00,33.26,33.27,33.25,33.27,22600.0,20.4622,20.4683,20.456,20.4683,22600.0
2011-05-05 13:30:00,33.27,33.28,33.26,33.27,29000.0,20.4683,20.4745,20.4622,20.4683,29000.0
2011-05-05 13:40:00,33.27,33.3,33.25,33.29,188200.0,20.4683,20.4868,20.456,20.4806,188200.0
2011-05-05 13:50:00,33.3,33.3,33.27,33.29,54400.0,20.4868,20.4868,20.4683,20.4806,54400.0
2011-05-05 14:00:00,33.29,33.29,33.2,33.2,144700.0,20.4806,20.4806,20.4253,20.4253,144700.0
2011-05-05 14:10:00,33.2,33.24,33.16,33.21,99300.0,20.4253,20.4499,20.4007,20.4314,99300.0
2011-05-05 14:20:00,33.21,33.25,33.21,33.24,36400.0,20.4314,20.456,20.4314,20.4499,36400.0
2011-05-05 14:30:00,33.24,33.28,33.23,33.28,28700.0,20.4499,20.4745,20.4437,20.4745,28700.0
2011-05-05 14:40:00,33.27,33.31,33.27,33.31,88400.0,20.4683,20.4929,20.4683,20.4929,88400.0
2011-05-05 14:50:00,33.31,33.32,33.25,33.25,117200.0,20.4929,20.4991,20.456,20.456,117200.0
2011-05-05 15:00:00,33.24,33.24,33.18,33.19,134700.0,20.4499,20.4499,20.413,20.4191,134700.0
2011-05-05 15:10:00,33.19,33.19,33.09,33.1,326900.0,20.4191,20.4191,20.3576,20.3637,326900.0
2011-05-05 15:20:00,33.1,33.11,32.96,32.98,295100.0,20.3637,20.3699,20.2776,20.2899,295100.0
2011-05-05 15:30:00,32.97,33.06,32.97,33.04,240700.0,20.2838,20.3391,20.2838,20.3268,240700.0
2011-05-05 15:40:00,33.03,33.09,32.99,33.07,303400.0,20.3207,20.3576,20.2961,20.3453,303400.0
2011-05-05 15:50:00,33.08,33.11,33.06,33.09,870100.0,20.3514,20.3699,20.3391,20.3576,870100.0
2011-05-06 09:30:00,33.43,33.54,33.35,33.49,224300.0,20.5668,20.6344,20.5175,20.6037,224300.0
2011-05-06 09:40:00,33.49,33.51,33.43,33.43,344100.0,20.6037,20.616,20.5668,20.5668,344100.0
2011-05-06 09:50:00,33.44,33.46,33.41,33.45,232800.0,20.5729,20.5852,20.5545,20.5791,232800.0
2011-05-06 10:00:00,33.45,33.46,33.35,33.36,109400.0,20.5791,20.5852,20.5175,20.5237,109400.0
2011-05-06 10:10:00,33.36,33.43,33.36,33.42,143800.0,20.5237,20.5668,20.5237,20.5606,143800.0
2011-05-06 10:20:00,33.42,33.46,33.4,33.41,150200.0,20.5606,20.5852,20.5483,20.5545,150200.0
2011-05-06 10:30:00,33.41,33.41,33.36,33.38,151200.0,20.5545,20.5545,20.5237,20.536,151200.0
2011-05-06 10:40:00,33.38,33.4,33.32,33.33,86700.0,20.536,20.5483,20.4991,20.5052,86700.0
2011-05-06 10:50:00,33.32,33.34,33.29,33.29,158000.0,20.4991,20.5114,20.4806,20.4806,158000.0
2011-05-06 11:00:00,33.29,33.36,33.29,33.36,80200.0,20.4806,20.5237,20.4806,20.5237,80200.0
2011-05-06 11:10:00,33.36,33.41,33.36,33.4,170300.0,20.5237,20.5545,20.5237,20.5483,170300.0
2011-05-06 11:20:00,33.4,33.43,33.39,33.41,37600.0,20.5483,20.5668,20.5422,20.5545,37600.0
2011-05-06 11:30:00,33.4,33.42,33.4,33.41,73500.0,20.5483,20.5606,20.5483,20.5545,73500.0
2011-05-06 11:40:00,33.41,33.44,33.4,33.43,64800.0,20.5545,20.5729,20.5483,20.5668,64800.0
2011-05-06 11:50:00,33.44,33.44,33.39,33.41,139500.0,20.5729,20.5729,20.5422,20.5545,139500.0
2011-05-06 12:00:00,33.42,33.46,33.38,33.38,241500.0,20.5606,20.5852,20.536,20.536,241500.0
2011-05-06 12:10:00,33.38,33.4,33.34,33.35,129300.0,20.536,20.5483,20.5114,20.5175,129300.0
2011-05-06 12:20:00,33.35,33.38,33.34,33.35,150600.0,20.5175,20.536,20.5114,20.5175,150600.0
2011-05-06 12:30:00,33.35,33.38,33.34,33.35,106900.0,20.5175,20.536,20.5114,20.5175,106900.0
2011-05-06 12:40:00,33.35,33.36,33.27,33.3,117600.0,20.5175,20.5237,20.4683,20.4868,117600.0
2011-05-06 12:50:00,33.29,33.32,33.28,33.32,51100.0,20.4806,20.4991,20.4745,20.4991,51100.0
2011-05-06 13:00:00,33.33,33.36,33.3,33.33,34600.0,20.5052,20.5237,20.4868,20.5052,34600.0
2011-05-06 13:10:00,33.33,33.33,33.17,33.18,239400.0,20.5052,20.5052,20.4068,20.413,239400.0
2011-05-06 13:20:00,33.18,33.27,33.17,33.27,172000.0,20.413,20.4683,20.4068,20.4683,172000.0
2011-05-06 13:30:00,33.27,33.29,33.24,33.25,44300.0,20.4683,20.4806,20.4499,20.456,44300.0
2011-05-06 13:40:00,33.25,33.28,33.23,33.25,40300.0,20.456,20.4745,20.4437,20.456,40300.0
2011-05-06 13:50:00,33.24,33.27,33.24,33.25,68100.0,20.4499,20.4683,20.4499,20.456,68100.0
2011-05-06 14:00:00,33.25,33.3,33.23,33.3,60800.0,20.456,20.4868,20.4437,20.4868,60800.0
2011-05-06 14:10:00,33.3,33.34,33.29,33.3,103200.0,20.4868,20.5114,20.4806,20.4868,103200.0
2011-05-06 14:20:00,33.31,33.31,33.22,33.26,194200.0,20.4929,20.4929,20.4376,20.4622,194200.0
2011-05-06 14:30:00,33.25,33.27,33.16,33.18,292500.0,20.456,20.4683,20.4007,20.413,292500.0
2011-05-06 14:40:00,33.18,33.23,33.18,33.19,31500.0,20.413,20.4437,20.413,20.4191,31500.0
2011-05-06 14:50:00,33.18,33.25,33.17,33.23,59900.0,20.413,20.456,20.4068,20.4437,59900.0
2011-05-06 15:00:00,33.23,33.26,33.21,33.25,86400.0,20.4437,20.4622,20.4314,20.456,86400.0
2011-05-06 15:10:00,33.26,33.29,33.25,33.29,31700.0,20.4622,20.4806,20.456,20.4806,31700.0
2011-05-06 15:20:00,33.29,33.29,33.22,33.23,46300.0,20.4806,20.4806,20.4376,20.4437,46300.0
2011-05-06 15:30:00,33.23,33.27,33.23,33.26,67300.0,20.4437,20.4683,20.4437,20.4622,67300.0
2011-05-06 15:40:00,33.26,33.35,33.26,33.34,173700.0,20.4622,20.5175,20.4622,20.5114,173700.0
2011-05-06 15:50:00,33.34,33.35,33.27,33.28,618500.0,20.5114,20.5175,20.4683,20.4745,618500.0
2011-05-09 09:30:00,33.25,33.3,33.18,33.18,110200.0,20.456,20.4868,20.413,20.413,110200.0
2011-05-09 09:40:00,33.18,33.23,33.17,33.22,35700.0,20.413,20.4437,20.4068,20.4376,35700.0
2011-05-09 09:50:00,33.21,33.24,33.2,33.23,110100.0,20.4314,20.4499,20.4253,20.4437,110100.0
2011-05-09 10:00:00,33.23,33.24,33.21,33.24,53300.0,20.4437,20.4499,20.4314,20.4499,53300.0
2011-05-09 10:10:00,33.24,33.26,33.19,33.23,97000.0,20.4499,20.4622,20.4191,20.4437,97000.0
2011-05-09 10:20:00,33.21,33.26,33.21,33.22,67600.0,20.4314,20.4622,20.4314,20.4376,67600.0
2011-05-09 10:30:00,33.21,33.21,33.15,33.16,187800.0,20.4314,20.4314,20.3945,20.4007,187800.0
2011-05-09 10:40:00,33.16,33.16,33.11,33.12,74500.0,20.4007,20.4007,20.3699,20.376,74500.0
2011-05-09 10:50:00,33.12,33.17,33.11,33.13,72900.0,20.376,20.4068,20.3699,20.3822,72900.0
2011-05-09 11:00:00,33.14,33.18,33.13,33.18,19600.0,20.3883,20.413,20.3822,20.413,19600.0
2011-05-09 11:10:00,33.19,33.2,33.16,33.19,33100.0,20.4191,20.4253,20.4007,20.4191,33100.0
2011-05-09 11:20:00,33.19,33.2,33.17,33.2,78600.0,20.4191,20.4253,20.4068,20.4253,78600.0
2011-05-09 11:30:00,33.21,33.21,33.18,33.2,19300.0,20.4314,20.4314,20.413,20.4253,19300.0
2011-05-09 11:40:00,33.2,33.21,33.18,33.2,353200.0,20.4253,20.4314,20.413,20.4253,353200.0
2011-05-09 11:50:00,33.2,33.23,33.19,33.23,92000.0,20.4253,20.4437,20.4191,20.4437,92000.0
2011-05-09 12:00:00,33.23,33.3,33.23,33.29,196800.0,20.4437,20.4868,20.4437,20.4806,196800.0
2011-05-09 12:10:00,33.3,33.37,33.3,33.36,133400.0,20.4868,20.5298,20.4868,20.5237,133400.0
2011-05-09 12:20:00,33.36,33.37,33.33,33.34,49200.0,20.5237,20.5298,20.5052,20.5114,49200.0
2011-05-09 12:30:00,33.34,33.35,33.33,33.34,19200.0,20.5114,20.5175,20.5052,20.5114,19200.0
2011-05-09 12:40:00,33.34,33.34,33.29,33.31,169000.0,20.5114,20.5114,20.4806,20.4929,169000.0
2011-05-09 12:50:00,33.31,33.33,33.31,33.33,43100.0,20.4929,20.5052,20.4929,20.5052,43100.0
2011-05-09 13:00:00,33.34,33.34,33.33,33.34,17500.0,20.5114,20.5114,20.5052,20.5114,17500.0
2011-05-09 13:10:00,33.34,33.34,33.33,33.34,60600.0,20.5114,20.5114,20.5052,20.5114,60600.0
2011-05-09 13:20:00,33.34,33.34,33.31,33.33,36800.0,20.5114,20.5114,20.4929,20.5052,36800.0
2011-05-09 13:30:00,33.33,33.34,33.33,33.34,16500.0,20.5052,20.5114,20.5052,20.5114,16500.0
2011-05-09 13:40:00,33.34,33.35,33.33,33.34,61300.0,20.5114,20.5175,20.5052,20.5114,61300.0
2011-05-09 13:50:00,33.34,33.34,33.32,33.33,26600.0,20.5114,20.5114,20.4991,20.5052,26600.0
2011-05-09 14:00:00,33.33,33.33,33.3,33.31,34900.0,20.5052,20.5052,20.4868,20.4929,34900.0
2011-05-09 14:10:00,33.31,33.33,33.29,33.3,51300.0,20.4929,20.5052,20.4806,20.4868,51300.0
2011-05-09 14:20:00,33.3,33.3,33.28,33.29,45500.0,20.4868,20.4868,20.4745,20.4806,45500.0
2011-05-09 14:30:00,33.29,33.32,33.29,33.32,67500.0,20.4806,20.4991,20.4806,20.4991,67500.0
2011-05-09 14:40:00,33.33,33.34,33.31,33.32,49800.0,20.5052,20.5114,20.4929,20.4991,49800.0
2011-05-09 14:50:00,33.32,33.32,33.31,33.32,34200.0,20.4991,20.4991,20.4929,20.4991,34200.0
2011-05-09 15:00:00,33.32,33.34,33.32,33.34,39600.0,20.4991,20.5114,20.4991,20.5114,39600.0
2011-05-09 15:10:00,33.34,33.35,33.33,33.34,70000.0,20.5114,20.5175,20.5052,20.5114,70000.0
2011-05-09 15:20:00,33.34,33.35,33.32,33.33,297300.0,20.5114,20.5175,20.4991,20.5052,297300.0
2011-05-09 15:30:00,33.33,33.35,33.32,33.34,112200.0,20.5052,20.5175,20.4991,20.5114,112200.0
2011-05-09 15:40:00,33.34,33.38,33.33,33.37,155200.0,20.5114,20.536,20.5052,20.5298,155200.0
2011-05-09 15:50:00,33.37,33.39,33.35,33.36,443800.0,20.5298,20.5422,20.5175,20.5237,443800.0
2011-05-10 09:30:00,33.51,33.63,33.45,33.62,129500.0,20.616,20.6898,20.5791,20.6837,129500.0
2011-05-10 09:40:00,33.62,33.67,33.62,33.63,79000.0,20.6837,20.7144,20.6837,20.6898,79000.0
2011-05-10 09:50:00,33.63,33.7,33.63,33.7,160700.0,20.6898,20.7329,20.6898,20.7329,160700.0
2011-05-10 10:00:00,33.7,33.74,33.69,33.7,251300.0,20.7329,20.7575,20.7267,20.7329,251300.0
2011-05-10 10:10:00,33.71,33.74,33.71,33.73,95000.0,20.739,20.7575,20.739,20.7513,95000.0
2011-05-10 10:20:00,33.74,33.76,33.71,33.71,57900.0,20.7575,20.7698,20.739,20.739,57900.0
2011-05-10 10:30:00,33.71,33.77,33.71,33.76,54900.0,20.739,20.7759,20.739,20.7698,54900.0
2011-05-10 10:40:00,33.75,33.78,33.71,33.78,154600.0,20.7636,20.7821,20.739,20.7821,154600.0
2011-05-10 10:50:00,33.78,33.81,33.78,33.81,46800.0,20.7821,20.8005,20.7821,20.8005,46800.0
2011-05-10 11:00:00,33.8,33.87,33.79,33.86,506900.0,20.7944,20.8375,20.7882,20.8313,506900.0
2011-05-10 11:10:00,33.86,33.87,33.84,33.85,155500.0,20.8313,20.8375,20.819,20.8252,155500.0
2011-05-10 11:20:00,33.85,33.88,33.85,33.87,487500.0,20.8252,20.8436,20.8252,20.8375,487500.0
2011-05-10 11:30:00,33.86,33.87,33.86,33.87,222900.0,20.8313,20.8375,20.8313,20.8375,222900.0
2011-05-10 11:40:00,33.87,33.88,33.83,33.84,66700.0,20.8375,20.8436,20.8128,20.819,66700.0
2011-05-10 11:50:00,33.84,33.84,33.79,33.81,174100.0,20.819,20.819,20.7882,20.8005,174100.0
2011-05-10 12:00:00,33.81,33.81,33.77,33.77,160000.0,20.8005,20.8005,20.7759,20.7759,160000.0
2011-05-10 12:10:00,33.76,33.79,33.76,33.78,28600.0,20.7698,20.7882,20.7698,20.7821,28600.0
2011-05-10 12:20:00,33.78,33.79,33.77,33.79,37200.0,20.7821,20.7882,20.7759,20.7882,37200.0
2011-05-10 12:30:00,33.79,33.82,33.78,33.82,128100.0,20.7882,20.8067,20.7821,20.8067,128100.0
2011-05-10 12:40:00,33.82,33.84,33.81,33.83,122600.0,20.8067,20.819,20.8005,20.8128,122600.0
2011-05-10 12:50:00,33.83,33.84,33.82,33.84,46700.0,20.8128,20.819,20.8067,20.819,46700.0
2011-05-10 13:00:00,33.84,33.84,33.81,33.82,162400.0,20.819,20.819,20.8005,20.8067,162400.0
2011-05-10 13:10:00,33.82,33.83,33.8,33.82,83800.0,20.8067,20.8128,20.7944,20.8067,83800.0
2011-05-10 13:20:00,33.81,33.82,33.8,33.81,50800.0,20.8005,20.8067,20.7944,20.8005,50800.0
2011-05-10 13:30:00,33.8,33.81,33.77,33.78,82700.0,20.7944,20.8005,20.7759,20.7821,82700.0
2011-05-10 13:40:00,33.77,33.8,33.77,33.8,53800.0,20.7759,20.7944,20.7759,20.7944,53800.0
2011-05-10 13:50:00,33.79,33.8,33.78,33.79,42300.0,20.7882,20.7944,20.7821,20.7882,42300.0
2011-05-10 14:00:00,33.79,33.79,33.77,33.78,98400.0,20.7882,20.7882,20.7759,20.7821,98400.0
2011-05-10 14:10:00,33.77,33.79,33.75,33.76,67100.0,20.7759,20.7882,20.7636,20.7698,67100.0
2011-05-10 14:20:00,33.76,33.8,33.75,33.79,95100.0,20.7698,20.7944,20.7636,20.7882,95100.0
2011-05-10 14:30:00,33.79,33.86,33.79,33.85,137600.0,20.7882,20.8313,20.7882,20.8252,137600.0
2011-05-10 14:40:00,33.85,33.9,33.85,33.88,104100.0,20.8252,20.8559,20.8252,20.8436,104100.0
2011-05-10 14:50:00,33.88,33.89,33.85,33.89,192900.0,20.8436,20.8498,20.8252,20.8498,192900.0
2011-05-10 15:00:00,33.89,33.89,33.87,33.88,82000.0,20.8498,20.8498,20.8375,20.8436,82000.0
2011-05-10 15:10:00,33.89,33.92,33.89,33.92,150600.0,20.8498,20.8682,20.8498,20.8682,150600.0
2011-05-10 15:20:00,33.92,33.92,33.89,33.9,125100.0,20.8682,20.8682,20.8498,20.8559,125100.0
2011-05-10 15:30:00,33.89,33.9,33.84,33.84,199200.0,20.8498,20.8559,20.819,20.819,199200.0
2011-05-10 15:40:00,33.84,33.85,33.81,33.82,377800.0,20.819,20.8252,20.8005,20.8067,377800.0
2011-05-10 15:50:00,33.82,33.83,33.8,33.82,1213400.0,20.8067,20.8128,20.7944,20.8067,1213400.0
2011-05-11 09:30:00,33.84,33.84,33.67,33.7,226000.0,20.819,20.819,20.7144,20.7329,226000.0
2011-05-11 09:40:00,33.71,33.71,33.65,33.66,90300.0,20.739,20.739,20.7021,20.7083,90300.0
2011-05-11 09:50:00,33.66,33.7,33.66,33.69,124500.0,20.7083,20.7329,20.7083,20.7267,124500.0
2011-05-11 10:00:00,33.69,33.77,33.67,33.76,75000.0,20.7267,20.7759,20.7144,20.7698,75000.0
2011-05-11 10:10:00,33.75,33.8,33.72,33.8,220500.0,20.7636,20.7944,20.7452,20.7944,220500.0
2011-05-11 10:20:00,33.8,33.81,33.74,33.77,76800.0,20.7944,20.8005,20.7575,20.7759,76800.0
2011-05-11 10:30:00,33.76,33.76,33.72,33.75,72300.0,20.7698,20.7698,20.7452,20.7636,72300.0
2011-05-11 10:40:00,33.75,33.78,33.75,33.77,32900.0,20.7636,20.7821,20.7636,20.7759,32900.0
2011-05-11 10:50:00,33.77,33.82,33.77,33.81,102900.0,20.7759,20.8067,20.7759,20.8005,102900.0
2011-05-11 11:00:00,33.8,33.81,33.78,33.8,26200.0,20.7944,20.8005,20.7821,20.7944,26200.0
2011-05-11 11:10:00,33.79,33.8,33.77,33.8,19500.0,20.7882,20.7944,20.7759,20.7944,19500.0
2011-05-11 11:20:00,33.79,33.8,33.74,33.74,29600.0,20.7882,20.7944,20.7575,20.7575,29600.0
2011-05-11 11:30:00,33.74,33.76,33.72,33.76,29500.0,20.7575,20.7698,20.7452,20.7698,29500.0
2011-05-11 11:40:00,33.76,33.76,33.74,33.74,33600.0,20.7698,20.7698,20.7575,20.7575,33600.0
2011-05-11 11:50:00,33.75,33.75,33.69,33.75,115400.0,20.7636,20.7636,20.7267,20.7636,115400.0
2011-05-11 12:00:00,33.75,33.76,33.71,33.74,80200.0,20.7636,20.7698,20.739,20.7575,80200.0
2011-05-11 12:10:00,33.75,33.75,33.6,33.67,267600.0,20.7636,20.7636,20.6713,20.7144,267600.0
2011-05-11 12:20:00,33.67,33.68,33.63,33.66,136500.0,20.7144,20.7206,20.6898,20.7083,136500.0
2011-05-11 12:30:00,33.65,33.7,33.63,33.67,101900.0,20.7021,20.7329,20.6898,20.7144,101900.0
2011-05-11 12:40:00,33.68,33.68,33.62,33.64,78900.0,20.7206,20.7206,20.6837,20.696,78900.0
2011-05-11 12:50:00,33.64,33.69,33.63,33.69,109300.0,20.696,20.7267,20.6898,20.7267,109300.0
2011-05-11 13:00:00,33.69,33.69,33.63,33.64,34100.0,20.7267,20.7267,20.6898,20.696,34100.0
2011-05-11 13:10:00,33.63,33.66,33.63,33.64,38600.0,20.6898,20.7083,20.6898,20.696,38600.0
2011-05-11 13:20:00,33.64,33.66,33.61,33.62,38800.0,20.696,20.7083,20.6775,20.6837,38800.0
2011-05-11 13:30:00,33.61,33.63,33.55,33.61,210400.0,20.6775,20.6898,20.6406,20.6775,210400.0
2011-05-11 13:40:00,33.6,33.65,33.59,33.62,153700.0,20.6713,20.7021,20.6652,20.6837,153700.0
2011-05-11 13:50:00,33.62,33.65,33.62,33.62,36800.0,20.6837,20.7021,20.6837,20.6837,36800.0
2011-05-11 14:00:00,33.62,33.64,33.6,33.6,61800.0,20.6837,20.696,20.6713,20.6713,61800.0
2011-05-11 14:10:00,33.6,33.62,33.59,33.61,84000.0,20.6713,20.6837,20.6652,20.6775,84000.0
2011-05-11 14:20:00,33.61,33.61,33.56,33.6,67100.0,20.6775,20.6775,20.6467,20.6713,67100.0
2011-05-11 14:30:00,33.6,33.65,33.59,33.63,92400.0,20.6713,20.7021,20.6652,20.6898,92400.0
2011-05-11 14:40:00,33.64,33.65,33.61,33.63,46700.0,20.696,20.7021,20.6775,20.6898,46700.0
2011-05-11 14:50:00,33.63,33.65,33.61,33.62,43800.0,20.6898,20.7021,20.6775,20.6837,43800.0
2011-05-11 15:00:00,33.62,33.64,33.6,33.63,32800.0,20.6837,20.696,20.6713,20.6898,32800.0
2011-05-11 15:10:00,33.64,33.66,33.62,33.65,33700.0,20.696,20.7083,20.6837,20.7021,33700.0
2011-05-11 15:20:00,33.65,33.68,33.64,33.67,19800.0,20.7021,20.7206,20.696,20.7144,19800.0
2011-05-11 15:30:00,33.67,33.68,33.6,33.63,88800.0,20.7144,20.7206,20.6713,20.6898,88800.0
2011-05-11 15:40:00,33.63,33.69,33.62,33.69,223700.0,20.6898,20.7267,20.6837,20.7267,223700.0
2011-05-11 15:50:00,33.69,33.77,33.68,33.74,449200.0,20.7267,20.7759,20.7206,20.7575,449200.0
2011-05-12 09:30:00,33.73,33.86,33.67,33.83,148300.0,20.7513,20.8313,20.7144,20.8128,148300.0
2011-05-12 09:40:00,33.82,33.87,33.8,33.86,264800.0,20.8067,20.8375,20.7944,20.8313,264800.0
2011-05-12 09:50:00,33.87,33.87,33.82,33.84,208900.0,20.8375,20.8375,20.8067,20.819,208900.0
2011-05-12 10:00:00,33.85,33.88,33.81,33.87,286800.0,20.8252,20.8436,20.8005,20.8375,286800.0
2011-05-12 10:10:00,33.87,33.87,33.78,33.8,216100.0,20.8375,20.8375,20.7821,20.7944,216100.0
2011-05-12 10:20:00,33.8,33.8,33.72,33.73,227800.0,20.7944,20.7944,20.7452,20.7513,227800.0
2011-05-12 10:30:00,33.73,33.77,33.72,33.75,167700.0,20.7513,20.7759,20.7452,20.7636,167700.0
2011-05-12 10:40:00,33.76,33.79,33.76,33.78,101800.0,20.7698,20.7882,20.7698,20.7821,101800.0
2011-05-12 10:50:00,33.79,33.79,33.73,33.76,116300.0,20.7882,20.7882,20.7513,20.7698,116300.0
2011-05-12 11:00:00,33.76,33.81,33.74,33.8,69300.0,20.7698,20.8005,20.7575,20.7944,69300.0
2011-05-12 11:10:00,33.79,33.83,33.77,33.79,57200.0,20.7882,20.8128,20.7759,20.7882,57200.0
2011-05-12 11:20:00,33.78,33.84,33.78,33.82,78900.0,20.7821,20.819,20.7821,20.8067,78900.0
2011-05-12 11:30:00,33.82,33.85,33.8,33.85,109800.0,20.8067,20.8252,20.7944,20.8252,109800.0
2011-05-12 11:40:00,33.84,33.88,33.84,33.86,59900.0,20.819,20.8436,20.819,20.8313,59900.0
2011-05-12 11:50:00,33.86,33.88,33.83,33.83,80600.0,20.8313,20.8436,20.8128,20.8128,80600.0
2011-05-12 12:00:00,33.84,33.88,33.84,33.88,80800.0,20.819,20.8436,20.819,20.8436,80800.0
2011-05-12 12:10:00,33.88,33.89,33.85,33.88,73000.0,20.8436,20.8498,20.8252,20.8436,73000.0
2011-05-12 12:20:00,33.88,33.89,33.87,33.89,46900.0,20.8436,20.8498,20.8375,20.8498,46900.0
2011-05-12 12:30:00,33.89,33.9,33.88,33.89,190500.0,20.8498,20.8559,20.8436,20.8498,190500.0
2011-05-12 12:40:00,33.89,33.89,33.84,33.86,89800.0,20.8498,20.8498,20.819,20.8313,89800.0
2011-05-12 12:50:00,33.86,33.94,33.86,33.93,313400.0,20.8313,20.8805,20.8313,20.8744,313400.0
2011-05-12 13:00:00,33.93,33.99,33.92,33.98,88900.0,20.8744,20.9113,20.8682,20.9051,88900.0
2011-05-12 13:10:00,33.97,34.01,33.96,34.0,133600.0,20.899,20.9236,20.8928,20.9174,133600.0
2011-05-12 13:20:00,34.0,34.04,33.97,33.98,170700.0,20.9174,20.942,20.899,20.9051,170700.0
2011-05-12 13:30:00,33.98,34.02,33.96,34.01,61600.0,20.9051,20.9297,20.8928,20.9236,61600.0
2011-05-12 13:40:00,34.01,34.03,33.99,34.03,47700.0,20.9236,20.9359,20.9113,20.9359,47700.0
2011-05-12 13:50:00,34.02,34.05,34.02,34.04,39600.0,20.9297,20.9482,20.9297,20.942,39600.0
2011-05-12 14:00:00,34.03,34.07,34.02,34.05,86000.0,20.9359,20.9605,20.9297,20.9482,86000.0
2011-05-12 14:10:00,34.05,34.07,34.02,34.03,83000.0,20.9482,20.9605,20.9297,20.9359,83000.0
2011-05-12 14:20:00,34.03,34.05,34.01,34.03,103200.0,20.9359,20.9482,20.9236,20.9359,103200.0
2011-05-12 14:30:00,34.03,34.03,34.0,34.02,134400.0,20.9359,20.9359,20.9174,20.9297,134400.0
2011-05-12 14:40:00,34.02,34.05,34.01,34.03,91500.0,20.9297,20.9482,20.9236,20.9359,91500.0
2011-05-12 14:50:00,34.03,34.03,33.98,33.99,91900.0,20.9359,20.9359,20.9051,20.9113,91900.0
2011-05-12 15:00:00,33.99,34.02,33.98,34.02,101200.0,20.9113,20.9297,20.9051,20.9297,101200.0
2011-05-12 15:10:00,34.01,34.05,34.0,34.04,56300.0,20.9236,20.9482,20.9174,20.942,56300.0
2011-05-12 15:20:00,34.04,34.06,34.02,34.06,84800.0,20.942,20.9543,20.9297,20.9543,84800.0
2011-05-12 15:30:00,34.05,34.07,34.03,34.07,204100.0,20.9482,20.9605,20.9359,20.9605,204100.0
2011-05-12 15:40:00,34.08,34.1,34.04,34.09,263600.0,20.9667,20.979,20.942,20.9728,263600.0
2011-05-12 15:50:00,34.09,34.1,34.05,34.07,629200.0,20.9728,20.979,20.9482,20.9605,629200.0
2011-05-13 09:30:00,34.15,34.17,34.09,34.14,135600.0,21.0097,21.022,20.9728,21.0036,135600.0
2011-05-13 09:40:00,34.14,34.15,34.07,34.08,179900.0,21.0036,21.0097,20.9605,20.9667,179900.0
2011-05-13 09:50:00,34.08,34.11,34.04,34.09,168800.0,20.9667,20.9851,20.942,20.9728,168800.0
2011-05-13 10:00:00,34.08,34.1,34.05,34.05,131500.0,20.9667,20.979,20.9482,20.9482,131500.0
2011-05-13 10:10:00,34.05,34.12,34.04,34.12,163700.0,20.9482,20.9913,20.942,20.9913,163700.0
2011-05-13 10:20:00,34.12,34.12,34.02,34.02,94800.0,20.9913,20.9913,20.9297,20.9297,94800.0
2011-05-13 10:30:00,34.02,34.09,34.01,34.05,230200.0,20.9297,20.9728,20.9236,20.9482,230200.0
2011-05-13 10:40:00,34.05,34.05,34.0,34.02,106400.0,20.9482,20.9482,20.9174,20.9297,106400.0
2011-05-13 10:50:00,34.02,34.03,33.97,33.98,82300.0,20.9297,20.9359,20.899,20.9051,82300.0
2011-05-13 11:00:00,33.98,33.99,33.9,33.93,157200.0,20.9051,20.9113,20.8559,20.8744,157200.0
2011-05-13 11:10:00,33.93,33.95,33.88,33.91,154600.0,20.8744,20.8867,20.8436,20.8621,154600.0
2011-05-13 11:20:00,33.91,33.92,33.85,33.91,110400.0,20.8621,20.8682,20.8252,20.8621,110400.0
2011-05-13 11:30:00,33.91,33.93,33.88,33.89,107900.0,20.8621,20.8744,20.8436,20.8498,107900.0
2011-05-13 11:40:00,33.9,33.9,33.82,33.84,123700.0,20.8559,20.8559,20.8067,20.819,123700.0
2011-05-13 11:50:00,33.84,33.85,33.8,33.83,87100.0,20.819,20.8252,20.7944,20.8128,87100.0
2011-05-13 12:00:00,33.82,33.84,33.77,33.77,103600.0,20.8067,20.819,20.7759,20.7759,103600.0
2011-05-13 12:10:00,33.77,33.84,33.73,33.81,194900.0,20.7759,20.819,20.7513,20.8005,194900.0
2011-05-13 12:20:00,33.81,33.82,33.75,33.82,217000.0,20.8005,20.8067,20.7636,20.8067,217000.0
2011-05-13 12:30:00,33.82,33.85,33.8,33.82,116300.0,20.8067,20.8252,20.7944,20.8067,116300.0
2011-05-13 12:40:00,33.81,33.83,33.77,33.81,411300.0,20.8005,20.8128,20.7759,20.8005,411300.0
2011-05-13 12:50:00,33.8,33.81,33.77,33.79,152400.0,20.7944,20.8005,20.7759,20.7882,152400.0
2011-05-13 13:00:00,33.79,33.82,33.78,33.8,331500.0,20.7882,20.8067,20.7821,20.7944,331500.0
2011-05-13 13:10:00,33.8,33.84,33.79,33.83,300100.0,20.7944,20.819,20.7882,20.8128,300100.0
2011-05-13 13:20:00,33.83,33.87,33.82,33.84,195000.0,20.8128,20.8375,20.8067,20.819,195000.0
2011-05-13 13:30:00,33.84,33.84,33.8,33.8,57800.0,20.819,20.819,20.7944,20.7944,57800.0
2011-05-13 13:40:00,33.81,33.82,33.79,33.81,285500.0,20.8005,20.8067,20.7882,20.8005,285500.0
2011-05-13 13:50:00,33.82,33.82,33.79,33.81,175200.0,20.8067,20.8067,20.7882,20.8005,175200.0
2011-05-13 14:00:00,33.81,33.83,33.8,33.82,183800.0,20.8005,20.8128,20.7944,20.8067,183800.0
2011-05-13 14:10:00,33.82,33.86,33.8,33.85,72600.0,20.8067,20.8313,20.7944,20.8252,72600.0
2011-05-13 14:20:00,33.85,33.9,33.85,33.88,103700.0,20.8252,20.8559,20.8252,20.8436,103700.0
2011-05-13 14:30:00,33.88,33.9,33.87,33.88,115600.0,20.8436,20.8559,20.8375,20.8436,115600.0
2011-05-13 14:40:00,33.88,33.91,33.88,33.91,70900.0,20.8436,20.8621,20.8436,20.8621,70900.0
2011-05-13 14:50:00,33.91,33.93,33.88,33.89,113200.0,20.8621,20.8744,20.8436,20.8498,113200.0
2011-05-13 15:00:00,33.89,33.92,33.88,33.92,53300.0,20.8498,20.8682,20.8436,20.8682,53300.0
2011-05-13 15:10:00,33.91,33.93,33.9,33.9,117400.0,20.8621,20.8744,20.8559,20.8559,117400.0
2011-05-13 15:20:00,33.91,33.91,33.88,33.9,208500.0,20.8621,20.8621,20.8436,20.8559,208500.0
2011-05-13 15:30:00,33.89,33.94,33.89,33.91,201500.0,20.8498,20.8805,20.8498,20.8621,201500.0
2011-05-13 15:40:00,33.91,33.94,33.9,33.92,237900.0,20.8621,20.8805,20.8559,20.8682,237900.0
2011-05-13 15:50:00,33.92,33.93,33.9,33.92,663000.0,20.8682,20.8744,20.8559,20.8682,663000.0
2011-05-16 09:30:00,33.99,34.07,33.92,34.04,693800.0,20.9113,20.9605,20.8682,20.942,693800.0
2011-05-16 09:40:00,34.04,34.05,33.96,33.98,393900.0,20.942,20.9482,20.8928,20.9051,393900.0
2011-05-16 09:50:00,33.98,34.17,33.98,34.15,258700.0,20.9051,21.022,20.9051,21.0097,258700.0
2011-05-16 10:00:00,34.15,34.25,34.11,34.22,441200.0,21.0097,21.0712,20.9851,21.0528,441200.0
2011-05-16 10:10:00,34.23,34.25,34.19,34.2,160700.0,21.0589,21.0712,21.0343,21.0405,160700.0
2011-05-16 10:20:00,34.2,34.23,34.13,34.13,231200.0,21.0405,21.0589,20.9974,20.9974,231200.0
2011-05-16 10:30:00,34.13,34.16,34.08,34.13,341500.0,20.9974,21.0159,20.9667,20.9974,341500.0
2011-05-16 10:40:00,34.13,34.16,34.12,34.14,115100.0,20.9974,21.0159,20.9913,21.0036,115100.0
2011-05-16 10:50:00,34.14,34.15,34.1,34.12,452000.0,21.0036,21.0097,20.979,20.9913,452000.0
2011-05-16 11:00:00,34.12,34.12,34.04,34.08,628900.0,20.9913,20.9913,20.942,20.9667,628900.0
2011-05-16 11:10:00,34.08,34.12,34.08,34.12,133300.0,20.9667,20.9913,20.9667,20.9913,133300.0
2011-05-16 11:20:00,34.12,34.12,34.06,34.1,191900.0,20.9913,20.9913,20.9543,20.979,191900.0
2011-05-16 11:30:00,34.1,34.12,34.09,34.12,77800.0,20.979,20.9913,20.9728,20.9913,77800.0
2011-05-16 11:40:00,34.12,34.12,34.08,34.08,146400.0,20.9913,20.9913,20.9667,20.9667,146400.0
2011-05-16 11:50:00,34.08,34.1,34.07,34.1,54100.0,20.9667,20.979,20.9605,20.979,54100.0
2011-05-16 12:00:00,34.09,34.11,34.07,34.08,76800.0,20.9728,20.9851,20.9605,20.9667,76800.0
2011-05-16 12:10:00,34.07,34.08,34.05,34.05,47000.0,20.9605,20.9667,20.9482,20.9482,47000.0
2011-05-16 12:20:00,34.05,34.07,34.04,34.07,36700.0,20.9482,20.9605,20.942,20.9605,36700.0
2011-05-16 12:30:00,34.06,34.07,34.04,34.05,72000.0,20.9543,20.9605,20.942,20.9482,72000.0
2011-05-16 12:40:00,34.05,34.06,34.01,34.03,112700.0,20.9482,20.9543,20.9236,20.9359,112700.0
2011-05-16 12:50:00,34.02,34.03,33.99,34.01,164900.0,20.9297,20.9359,20.9113,20.9236,164900.0
2011-05-16 13:00:00,34.01,34.03,33.99,34.01,257100.0,20.9236,20.9359,20.9113,20.9236,257100.0
2011-05-16 13:10:00,34.02,34.02,33.98,34.02,307800.0,20.9297,20.9297,20.9051,20.9297,307800.0
2011-05-16 13:20:00,34.02,34.02,33.98,33.98,112200.0,20.9297,20.9297,20.9051,20.9051,112200.0
2011-05-16 13:30:00,33.98,34.02,33.98,33.99,76400.0,20.9051,20.9297,20.9051,20.9113,76400.0
2011-05-16 13:40:00,33.98,34.02,33.97,34.01,70500.0,20.9051,20.9297,20.899,20.9236,70500.0
2011-05-16 13:50:00,34.02,34.04,34.02,34.02,92900.0,20.9297,20.942,20.9297,20.9297,92900.0
2011-05-16 14:00:00,34.01,34.05,34.01,34.04,59300.0,20.9236,20.9482,20.9236,20.942,59300.0
2011-05-16 14:10:00,34.04,34.05,34.03,34.04,50000.0,20.942,20.9482,20.9359,20.942,50000.0
2011-05-16 14:20:00,34.04,34.04,34.01,34.01,71600.0,20.942,20.942,20.9236,20.9236,71600.0
2011-05-16 14:30:00,34.01,34.03,33.98,33.98,111400.0,20.9236,20.9359,20.9051,20.9051,111400.0
2011-05-16 14:40:00,33.98,33.98,33.95,33.98,99900.0,20.9051,20.9051,20.8867,20.9051,99900.0
2011-05-16 14:50:00,33.98,34.0,33.96,33.98,103000.0,20.9051,20.9174,20.8928,20.9051,103000.0
2011-05-16 15:00:00,33.98,34.02,33.98,33.99,65800.0,20.9051,20.9297,20.9051,20.9113,65800.0
2011-05-16 15:10:00,33.99,34.0,33.97,33.98,101500.0,20.9113,20.9174,20.899,20.9051,101500.0
2011-05-16 15:20:00,33.98,34.0,33.96,33.98,176900.0,20.9051,20.9174,20.8928,20.9051,176900.0
2011-05-16 15:30:00,33.98,33.99,33.95,33.95,256200.0,20.9051,20.9113,20.8867,20.8867,256200.0
2011-05-16 15:40:00,33.95,33.96,33.88,33.9,371600.0,20.8867,20.8928,20.8436,20.8559,371600.0
2011-05-16 15:50:00,33.91,33.96,33.9,33.95,706000.0,20.8621,20.8928,20.8559,20.8867,706000.0
2011-05-17 09:30:00,33.86,34.09,33.86,34.06,278900.0,20.8313,20.9728,20.8313,20.9543,278900.0
2011-05-17 09:40:00,34.06,34.12,34.05,34.07,250700.0,20.9543,20.9913,20.9482,20.9605,250700.0
2011-05-17 09:50:00,34.08,34.09,34.05,34.06,87100.0,20.9667,20.9728,20.9482,20.9543,87100.0
2011-05-17 10:00:00,34.07,34.07,33.96,33.98,168900.0,20.9605,20.9605,20.8928,20.9051,168900.0
2011-05-17 10:10:00,33.99,34.09,33.98,34.07,96600.0,20.9113,20.9728,20.9051,20.9605,96600.0
2011-05-17 10:20:00,34.07,34.14,34.05,34.13,275800.0,20.9605,21.0036,20.9482,20.9974,275800.0
2011-05-17 10:30:00,34.13,34.14,34.04,34.05,102800.0,20.9974,21.0036,20.942,20.9482,102800.0
2011-05-17 10:40:00,34.05,34.07,34.01,34.05,99900.0,20.9482,20.9605,20.9236,20.9482,99900.0
2011-05-17 10:50:00,34.05,34.16,34.04,34.16,592000.0,20.9482,21.0159,20.942,21.0159,592000.0
2011-05-17 11:00:00,34.15,34.16,34.08,34.1,387800.0,21.0097,21.0159,20.9667,20.979,387800.0
2011-05-17 11:10:00,34.1,34.14,34.08,34.12,209900.0,20.979,21.0036,20.9667,20.9913,209900.0
2011-05-17 11:20:00,34.12,34.15,34.03,34.08,375000.0,20.9913,21.0097,20.9359,20.9667,375000.0
2011-05-17 11:30:00,34.08,34.1,34.05,34.06,222700.0,20.9667,20.979,20.9482,20.9543,222700.0
2011-05-17 11:40:00,34.06,34.11,34.05,34.11,96500.0,20.9543,20.9851,20.9482,20.9851,96500.0
2011-05-17 11:50:00,34.11,34.14,34.09,34.09,491400.0,20.9851,21.0036,20.9728,20.9728,491400.0
2011-05-17 12:00:00,34.1,34.13,34.07,34.07,55800.0,20.979,20.9974,20.9605,20.9605,55800.0
2011-05-17 12:10:00,34.08,34.11,34.07,34.1,189200.0,20.9667,20.9851,20.9605,20.979,189200.0
2011-05-17 12:20:00,34.1,34.11,34.06,34.07,98600.0,20.979,20.9851,20.9543,20.9605,98600.0
2011-05-17 12:30:00,34.07,34.09,34.05,34.07,75900.0,20.9605,20.9728,20.9482,20.9605,75900.0
2011-05-17 12:40:00,34.07,34.09,34.03,34.03,183000.0,20.9605,20.9728,20.9359,20.9359,183000.0
2011-05-17 12:50:00,34.03,34.05,34.01,34.04,87900.0,20.9359,20.9482,20.9236,20.942,87900.0
2011-05-17 13:00:00,34.04,34.07,34.04,34.06,139300.0,20.942,20.9605,20.942,20.9543,139300.0
2011-05-17 13:10:00,34.06,34.09,34.04,34.09,72100.0,20.9543,20.9728,20.942,20.9728,72100.0
2011-05-17 13:20:00,34.09,34.13,34.07,34.13,228600.0,20.9728,20.9974,20.9605,20.9974,228600.0
2011-05-17 13:30:00,34.13,34.15,34.09,34.11,113100.0,20.9974,21.0097,20.9728,20.9851,113100.0
2011-05-17 13:40:00,34.12,34.17,34.11,34.15,93200.0,20.9913,21.022,20.9851,21.0097,93200.0
2011-05-17 13:50:00,34.14,34.15,34.1,34.14,91300.0,21.0036,21.0097,20.979,21.0036,91300.0
2011-05-17 14:00:00,34.14,34.17,34.13,34.14,128500.0,21.0036,21.022,20.9974,21.0036,128500.0
2011-05-17 14:10:00,34.14,34.15,34.09,34.1,89400.0,21.0036,21.0097,20.9728,20.979,89400.0
2011-05-17 14:20:00,34.1,34.11,34.08,34.09,76000.0,20.979,20.9851,20.9667,20.9728,76000.0
2011-05-17 14:30:00,34.09,34.14,34.08,34.13,61100.0,20.9728,21.0036,20.9667,20.9974,61100.0
2011-05-17 14:40:00,34.14,34.15,34.09,34.15,123500.0,21.0036,21.0097,20.9728,21.0097,123500.0
2011-05-17 14:50:00,34.15,34.21,34.15,34.2,113900.0,21.0097,21.0466,21.0097,21.0405,113900.0
2011-05-17 15:00:00,34.2,34.21,34.15,34.17,137500.0,21.0405,21.0466,21.0097,21.022,137500.0
2011-05-17 15:10:00,34.18,34.19,34.12,34.14,211700.0,21.0282,21.0343,20.9913,21.0036,211700.0
2011-05-17 15:20:00,34.14,34.18,34.13,34.16,171800.0,21.0036,21.0282,20.9974,21.0159,171800.0
2011-05-17 15:30:00,34.16,34.2,34.15,34.16,283500.0,21.0159,21.0405,21.0097,21.0159,283500.0
2011-05-17 15:40:00,34.16,34.18,34.12,34.16,472500.0,21.0159,21.0282,20.9913,21.0159,472500.0
2011-05-17 15:50:00,34.16,34.2,34.14,34.2,1115700.0,21.0159,21.0405,21.0036,21.0405,1115700.0
2011-05-18 09:30:00,34.18,34.23,34.03,34.03,123400.0,21.0282,21.0589,20.9359,20.9359,123400.0
2011-05-18 09:40:00,34.03,34.05,33.95,34.01,171600.0,20.9359,20.9482,20.8867,20.9236,171600.0
2011-05-18 09:50:00,34.01,34.02,33.93,33.94,140900.0,20.9236,20.9297,20.8744,20.8805,140900.0
2011-05-18 10:00:00,33.93,34.04,33.91,34.0,182500.0,20.8744,20.942,20.8621,20.9174,182500.0
2011-05-18 10:10:00,34.0,34.0,33.93,33.96,80400.0,20.9174,20.9174,20.8744,20.8928,80400.0
2011-05-18 10:20:00,33.95,33.97,33.91,33.92,91400.0,20.8867,20.899,20.8621,20.8682,91400.0
2011-05-18 10:30:00,33.91,33.99,33.91,33.93,95200.0,20.8621,20.9113,20.8621,20.8744,95200.0
2011-05-18 10:40:00,33.93,33.94,33.9,33.91,125800.0,20.8744,20.8805,20.8559,20.8621,125800.0
2011-05-18 10:50:00,33.91,33.93,33.9,33.93,66300.0,20.8621,20.8744,20.8559,20.8744,66300.0
2011-05-18 11:00:00,33.93,34.0,33.92,33.95,66800.0,20.8744,20.9174,20.8682,20.8867,66800.0
2011-05-18 11:10:00,33.95,33.99,33.94,33.98,21000.0,20.8867,20.9113,20.8805,20.9051,21000.0
2011-05-18 11:20:00,33.98,34.0,33.95,33.97,158900.0,20.9051,20.9174,20.8867,20.899,158900.0
2011-05-18 11:30:00,33.97,34.01,33.97,33.99,113000.0,20.899,20.9236,20.899,20.9113,113000.0
2011-05-18 11:40:00,33.99,33.99,33.94,33.94,117500.0,20.9113,20.9113,20.8805,20.8805,117500.0
2011-05-18 11:50:00,33.95,33.95,33.94,33.94,38300.0,20.8867,20.8867,20.8805,20.8805,38300.0
2011-05-18 12:00:00,33.94,33.95,33.92,33.93,71500.0,20.8805,20.8867,20.8682,20.8744,71500.0
2011-05-18 12:10:00,33.93,33.95,33.91,33.95,255900.0,20.8744,20.8867,20.8621,20.8867,255900.0
2011-05-18 12:20:00,33.95,33.97,33.94,33.96,46300.0,20.8867,20.899,20.8805,20.8928,46300.0
2011-05-18 12:30:00,33.96,33.97,33.96,33.96,57600.0,20.8928,20.899,20.8928,20.8928,57600.0
2011-05-18 12:40:00,33.96,33.99,33.96,33.98,182700.0,20.8928,20.9113,20.8928,20.9051,182700.0
2011-05-18 12:50:00,33.98,33.99,33.97,33.98,119200.0,20.9051,20.9113,20.899,20.9051,119200.0
2011-05-18 13:00:00,33.98,34.02,33.97,34.01,320400.0,20.9051,20.9297,20.899,20.9236,320400.0
2011-05-18 13:10:00,34.01,34.02,33.99,34.0,54000.0,20.9236,20.9297,20.9113,20.9174,54000.0
2011-05-18 13:20:00,34.0,34.01,33.98,33.98,51500.0,20.9174,20.9236,20.9051,20.9051,51500.0
2011-05-18 13:30:00,33.97,34.0,33.97,34.0,42800.0,20.899,20.9174,20.899,20.9174,42800.0
2011-05-18 13:40:00,34.0,34.01,33.99,34.0,28200.0,20.9174,20.9236,20.9113,20.9174,28200.0
2011-05-18 13:50:00,34.0,34.05,33.99,34.04,176400.0,20.9174,20.9482,20.9113,20.942,176400.0
2011-05-18 14:00:00,34.05,34.09,34.02,34.05,376400.0,20.9482,20.9728,20.9297,20.9482,376400.0
2011-05-18 14:10:00,34.05,34.07,34.01,34.01,204300.0,20.9482,20.9605,20.9236,20.9236,204300.0
2011-05-18 14:20:00,34.02,34.03,33.98,34.0,111100.0,20.9297,20.9359,20.9051,20.9174,111100.0
2011-05-18 14:30:00,34.0,34.03,33.97,33.98,144900.0,20.9174,20.9359,20.899,20.9051,144900.0
2011-05-18 14:40:00,33.99,34.03,33.98,33.99,196500.0,20.9113,20.9359,20.9051,20.9113,196500.0
2011-05-18 14:50:00,34.0,34.01,33.97,33.98,97400.0,20.9174,20.9236,20.899,20.9051,97400.0
2011-05-18 15:00:00,33.98,34.03,33.98,34.01,108800.0,20.9051,20.9359,20.9051,20.9236,108800.0
2011-05-18 15:10:00,34.02,34.05,34.01,34.05,113800.0,20.9297,20.9482,20.9236,20.9482,113800.0
2011-05-18 15:20:00,34.05,34.07,34.04,34.07,148500.0,20.9482,20.9605,20.942,20.9605,148500.0
2011-05-18 15:30:00,34.07,34.08,34.03,34.06,118100.0,20.9605,20.9667,20.9359,20.9543,118100.0
2011-05-18 15:40:00,34.06,34.12,34.04,34.09,259300.0,20.9543,20.9913,20.942,20.9728,259300.0
2011-05-18 15:50:00,34.09,34.11,34.07,34.08,375500.0,20.9728,20.9851,20.9605,20.9667,375500.0
2011-05-19 09:30:00,34.1,34.24,34.1,34.18,197000.0,20.979,21.0651,20.979,21.0282,197000.0
2011-05-19 09:40:00,34.18,34.22,34.18,34.19,56600.0,21.0282,21.0528,21.0282,21.0343,56600.0
2011-05-19 09:50:00,34.18,34.22,34.17,34.22,85700.0,21.0282,21.0528,21.022,21.0528,85700.0
2011-05-19 10:00:00,34.2,34.21,34.14,34.19,208700.0,21.0405,21.0466,21.0036,21.0343,208700.0
2011-05-19 10:10:00,34.19,34.22,34.17,34.21,111700.0,21.0343,21.0528,21.022,21.0466,111700.0
2011-05-19 10:20:00,34.21,34.22,34.16,34.21,146800.0,21.0466,21.0528,21.0159,21.0466,146800.0
2011-05-19 10:30:00,34.2,34.2,34.15,34.16,75400.0,21.0405,21.0405,21.0097,21.0159,75400.0
2011-05-19 10:40:00,34.17,34.17,34.13,34.14,83900.0,21.022,21.022,20.9974,21.0036,83900.0
2011-05-19 10:50:00,34.13,34.16,34.11,34.16,67400.0,20.9974,21.0159,20.9851,21.0159,67400.0
2011-05-19 11:00:00,34.15,34.17,34.09,34.09,54600.0,21.0097,21.022,20.9728,20.9728,54600.0
2011-05-19 11:10:00,34.09,34.11,34.01,34.01,163900.0,20.9728,20.9851,20.9236,20.9236,163900.0
2011-05-19 11:20:00,34.01,34.07,34.01,34.06,196300.0,20.9236,20.9605,20.9236,20.9543,196300.0
2011-05-19 11:30:00,34.07,34.1,34.05,34.08,68400.0,20.9605,20.979,20.9482,20.9667,68400.0
2011-05-19 11:40:00,34.09,34.1,34.07,34.07,34400.0,20.9728,20.979,20.9605,20.9605,34400.0
2011-05-19 11:50:00,34.07,34.1,34.06,34.09,30200.0,20.9605,20.979,20.9543,20.9728,30200.0
2011-05-19 12:00:00,34.09,34.11,34.08,34.1,17300.0,20.9728,20.9851,20.9667,20.979,17300.0
2011-05-19 12:10:00,34.1,34.11,34.08,34.1,24400.0,20.979,20.9851,20.9667,20.979,24400.0
2011-05-19 12:20:00,34.11,34.15,34.09,34.14,40300.0,20.9851,21.0097,20.9728,21.0036,40300.0
2011-05-19 12:30:00,34.15,34.16,34.12,34.14,26600.0,21.0097,21.0159,20.9913,21.0036,26600.0
2011-05-19 12:40:00,34.14,34.15,34.12,34.13,19900.0,21.0036,21.0097,20.9913,20.9974,19900.0
2011-05-19 12:50:00,34.13,34.13,34.1,34.11,38200.0,20.9974,20.9974,20.979,20.9851,38200.0
2011-05-19 13:00:00,34.12,34.15,34.11,34.15,42700.0,20.9913,21.0097,20.9851,21.0097,42700.0
2011-05-19 13:10:00,34.15,34.16,34.13,34.16,42700.0,21.0097,21.0159,20.9974,21.0159,42700.0
2011-05-19 13:20:00,34.16,34.16,34.12,34.14,35600.0,21.0159,21.0159,20.9913,21.0036,35600.0
2011-05-19 13:30:00,34.14,34.15,34.13,34.13,29600.0,21.0036,21.0097,20.9974,20.9974,29600.0
2011-05-19 13:40:00,34.12,34.13,34.11,34.13,18900.0,20.9913,20.9974,20.9851,20.9974,18900.0
2011-05-19 13:50:00,34.14,34.16,34.12,34.14,31400.0,21.0036,21.0159,20.9913,21.0036,31400.0
2011-05-19 14:00:00,34.15,34.17,34.14,34.16,24400.0,21.0097,21.022,21.0036,21.0159,24400.0
2011-05-19 14:10:00,34.16,34.16,34.11,34.12,77400.0,21.0159,21.0159,20.9851,20.9913,77400.0
2011-05-19 14:20:00,34.12,34.12,34.07,34.09,37800.0,20.9913,20.9913,20.9605,20.9728,37800.0
2011-05-19 14:30:00,34.09,34.12,34.08,34.11,40800.0,20.9728,20.9913,20.9667,20.9851,40800.0
2011-05-19 14:40:00,34.1,34.11,34.04,34.08,88700.0,20.979,20.9851,20.942,20.9667,88700.0
2011-05-19 14:50:00,34.08,34.1,34.07,34.09,33900.0,20.9667,20.979,20.9605,20.9728,33900.0
2011-05-19 15:00:00,34.1,34.12,34.1,34.12,77000.0,20.979,20.9913,20.979,20.9913,77000.0
2011-05-19 15:10:00,34.12,34.13,34.1,34.12,58600.0,20.9913,20.9974,20.979,20.9913,58600.0
2011-05-19 15:20:00,34.12,34.14,34.11,34.12,94100.0,20.9913,21.0036,20.9851,20.9913,94100.0
2011-05-19 15:30:00,34.12,34.14,34.11,34.13,93200.0,20.9913,21.0036,20.9851,20.9974,93200.0
2011-05-19 15:40:00,34.14,34.16,34.12,34.16,113100.0,21.0036,21.0159,20.9913,21.0159,113100.0
2011-05-19 15:50:00,34.16,34.18,34.15,34.17,370700.0,21.0159,21.0282,21.0097,21.022,370700.0
2011-05-20 09:30:00,34.14,34.14,34.1,34.14,143400.0,21.0036,21.0036,20.979,21.0036,143400.0
2011-05-20 09:40:00,34.13,34.13,34.09,34.11,58900.0,20.9974,20.9974,20.9728,20.9851,58900.0
2011-05-20 09:50:00,34.1,34.11,34.07,34.09,26300.0,20.979,20.9851,20.9605,20.9728,26300.0
2011-05-20 10:00:00,34.09,34.09,34.04,34.06,60600.0,20.9728,20.9728,20.942,20.9543,60600.0
2011-05-20 10:10:00,34.07,34.09,33.98,34.04,94300.0,20.9605,20.9728,20.9051,20.942,94300.0
2011-05-20 10:20:00,34.03,34.08,34.02,34.08,111500.0,20.9359,20.9667,20.9297,20.9667,111500.0
2011-05-20 10:30:00,34.07,34.08,34.02,34.03,63400.0,20.9605,20.9667,20.9297,20.9359,63400.0
2011-05-20 10:40:00,34.04,34.09,34.0,34.04,428700.0,20.942,20.9728,20.9174,20.942,428700.0
2011-05-20 10:50:00,34.04,34.05,33.98,34.01,155800.0,20.942,20.9482,20.9051,20.9236,155800.0
2011-05-20 11:00:00,34.01,34.07,34.0,34.07,122300.0,20.9236,20.9605,20.9174,20.9605,122300.0
2011-05-20 11:10:00,34.06,34.08,34.06,34.07,36200.0,20.9543,20.9667,20.9543,20.9605,36200.0
2011-05-20 11:20:00,34.07,34.09,34.06,34.09,157700.0,20.9605,20.9728,20.9543,20.9728,157700.0
2011-05-20 11:30:00,34.09,34.17,34.09,34.16,78000.0,20.9728,21.022,20.9728,21.0159,78000.0
2011-05-20 11:40:00,34.16,34.19,34.15,34.17,32200.0,21.0159,21.0343,21.0097,21.022,32200.0
2011-05-20 11:50:00,34.17,34.19,34.13,34.14,37400.0,21.022,21.0343,20.9974,21.0036,37400.0
2011-05-20 12:00:00,34.14,34.15,34.1,34.11,29800.0,21.0036,21.0097,20.979,20.9851,29800.0
2011-05-20 12:10:00,34.11,34.15,34.09,34.13,50100.0,20.9851,21.0097,20.9728,20.9974,50100.0
2011-05-20 12:20:00,34.13,34.2,34.13,34.19,72200.0,20.9974,21.0405,20.9974,21.0343,72200.0
2011-05-20 12:30:00,34.19,34.2,34.17,34.19,46400.0,21.0343,21.0405,21.022,21.0343,46400.0
2011-05-20 12:40:00,34.2,34.2,34.18,34.19,68000.0,21.0405,21.0405,21.0282,21.0343,68000.0
2011-05-20 12:50:00,34.19,34.2,34.17,34.17,55700.0,21.0343,21.0405,21.022,21.022,55700.0
2011-05-20 13:00:00,34.18,34.19,34.17,34.18,13300.0,21.0282,21.0343,21.022,21.0282,13300.0
2011-05-20 13:10:00,34.17,34.2,34.16,34.2,12800.0,21.022,21.0405,21.0159,21.0405,12800.0
2011-05-20 13:20:00,34.19,34.22,34.19,34.21,58200.0,21.0343,21.0528,21.0343,21.0466,58200.0
2011-05-20 13:30:00,34.21,34.25,34.2,34.25,116000.0,21.0466,21.0712,21.0405,21.0712,116000.0
2011-05-20 13:40:00,34.25,34.27,34.24,34.25,56300.0,21.0712,21.0835,21.0651,21.0712,56300.0
2011-05-20 13:50:00,34.26,34.27,34.23,34.27,30100.0,21.0774,21.0835,21.0589,21.0835,30100.0
2011-05-20 14:00:00,34.27,34.28,34.23,34.23,58300.0,21.0835,21.0897,21.0589,21.0589,58300.0
2011-05-20 14:10:00,34.22,34.27,34.22,34.27,12700.0,21.0528,21.0835,21.0528,21.0835,12700.0
2011-05-20 14:20:00,34.26,34.3,34.25,34.3,81200.0,21.0774,21.102,21.0712,21.102,81200.0
2011-05-20 14:30:00,34.3,34.3,34.26,34.27,53400.0,21.102,21.102,21.0774,21.0835,53400.0
2011-05-20 14:40:00,34.27,34.3,34.27,34.3,143100.0,21.0835,21.102,21.0835,21.102,143100.0
2011-05-20 14:50:00,34.3,34.3,34.24,34.25,215800.0,21.102,21.102,21.0651,21.0712,215800.0
2011-05-20 15:00:00,34.25,34.26,34.22,34.23,139600.0,21.0712,21.0774,21.0528,21.0589,139600.0
2011-05-20 15:10:00,34.23,34.26,34.22,34.23,53900.0,21.0589,21.0774,21.0528,21.0589,53900.0
2011-05-20 15:20:00,34.22,34.25,34.21,34.22,161500.0,21.0528,21.0712,21.0466,21.0528,161500.0
2011-05-20 15:30:00,34.22,34.27,34.21,34.24,120800.0,21.0528,21.0835,21.0466,21.0651,120800.0
2011-05-20 15:40:00,34.23,34.24,34.2,34.21,140900.0,21.0589,21.0651,21.0405,21.0466,140900.0
2011-05-20 15:50:00,34.2,34.21,34.11,34.14,813400.0,21.0405,21.0466,20.9851,21.0036,813400.0
2011-05-23 09:30:00,33.82,33.9,33.8,33.86,220400.0,20.8067,20.8559,20.7944,20.8313,220400.0
2011-05-23 09:40:00,33.87,33.92,33.85,33.9,83900.0,20.8375,20.8682,20.8252,20.8559,83900.0
2011-05-23 09:50:00,33.91,33.97,33.88,33.97,118000.0,20.8621,20.899,20.8436,20.899,118000.0
2011-05-23 10:00:00,33.98,34.02,33.96,34.01,268600.0,20.9051,20.9297,20.8928,20.9236,268600.0
2011-05-23 10:10:00,34.01,34.03,33.95,34.0,411100.0,20.9236,20.9359,20.8867,20.9174,411100.0
2011-05-23 10:20:00,34.0,34.09,34.0,34.06,124700.0,20.9174,20.9728,20.9174,20.9543,124700.0
2011-05-23 10:30:00,34.06,34.09,34.02,34.04,77000.0,20.9543,20.9728,20.9297,20.942,77000.0
2011-05-23 10:40:00,34.04,34.04,33.94,33.95,138300.0,20.942,20.942,20.8805,20.8867,138300.0
2011-05-23 10:50:00,33.94,33.98,33.92,33.92,235700.0,20.8805,20.9051,20.8682,20.8682,235700.0
2011-05-23 11:00:00,33.92,33.95,33.91,33.92,151500.0,20.8682,20.8867,20.8621,20.8682,151500.0
2011-05-23 11:10:00,33.92,33.92,33.88,33.91,41900.0,20.8682,20.8682,20.8436,20.8621,41900.0
2011-05-23 11:20:00,33.92,33.95,33.9,33.94,85200.0,20.8682,20.8867,20.8559,20.8805,85200.0
2011-05-23 11:30:00,33.94,33.94,33.86,33.9,173200.0,20.8805,20.8805,20.8313,20.8559,173200.0
2011-05-23 11:40:00,33.9,33.9,33.85,33.88,105300.0,20.8559,20.8559,20.8252,20.8436,105300.0
2011-05-23 11:50:00,33.88,33.89,33.86,33.88,21200.0,20.8436,20.8498,20.8313,20.8436,21200.0
2011-05-23 12:00:00,33.87,33.9,33.87,33.88,60600.0,20.8375,20.8559,20.8375,20.8436,60600.0
2011-05-23 12:10:00,33.88,33.9,33.84,33.86,139500.0,20.8436,20.8559,20.819,20.8313,139500.0
2011-05-23 12:20:00,33.87,33.89,33.86,33.89,46100.0,20.8375,20.8498,20.8313,20.8498,46100.0
2011-05-23 12:30:00,33.88,33.9,33.88,33.9,36800.0,20.8436,20.8559,20.8436,20.8559,36800.0
2011-05-23 12:40:00,33.89,33.91,33.88,33.91,49600.0,20.8498,20.8621,20.8436,20.8621,49600.0
2011-05-23 12:50:00,33.91,33.91,33.88,33.88,42800.0,20.8621,20.8621,20.8436,20.8436,42800.0
2011-05-23 13:00:00,33.88,33.89,33.86,33.87,36800.0,20.8436,20.8498,20.8313,20.8375,36800.0
2011-05-23 13:10:00,33.86,33.88,33.86,33.87,48400.0,20.8313,20.8436,20.8313,20.8375,48400.0
2011-05-23 13:20:00,33.87,33.87,33.83,33.84,22200.0,20.8375,20.8375,20.8128,20.819,22200.0
2011-05-23 13:30:00,33.84,33.86,33.83,33.83,119100.0,20.819,20.8313,20.8128,20.8128,119100.0
2011-05-23 13:40:00,33.84,33.84,33.83,33.83,30300.0,20.819,20.819,20.8128,20.8128,30300.0
2011-05-23 13:50:00,33.83,33.86,33.82,33.84,42300.0,20.8128,20.8313,20.8067,20.819,42300.0
2011-05-23 14:00:00,33.85,33.86,33.83,33.85,112900.0,20.8252,20.8313,20.8128,20.8252,112900.0
2011-05-23 14:10:00,33.85,33.88,33.85,33.87,105400.0,20.8252,20.8436,20.8252,20.8375,105400.0
2011-05-23 14:20:00,33.87,33.87,33.81,33.81,361700.0,20.8375,20.8375,20.8005,20.8005,361700.0
2011-05-23 14:30:00,33.82,33.87,33.81,33.84,196600.0,20.8067,20.8375,20.8005,20.819,196600.0
2011-05-23 14:40:00,33.84,33.84,33.8,33.81,538800.0,20.819,20.819,20.7944,20.8005,538800.0
2011-05-23 14:50:00,33.8,33.82,33.79,33.8,160300.0,20.7944,20.8067,20.7882,20.7944,160300.0
2011-05-23 15:00:00,33.8,33.81,33.77,33.77,57600.0,20.7944,20.8005,20.7759,20.7759,57600.0
2011-05-23 15:10:00,33.77,33.78,33.75,33.78,89700.0,20.7759,20.7821,20.7636,20.7821,89700.0
2011-05-23 15:20:00,33.78,33.79,33.76,33.77,79900.0,20.7821,20.7882,20.7698,20.7759,79900.0
2011-05-23 15:30:00,33.76,33.77,33.73,33.73,67300.0,20.7698,20.7759,20.7513,20.7513,67300.0
2011-05-23 15:40:00,33.73,33.76,33.72,33.73,303000.0,20.7513,20.7698,20.7452,20.7513,303000.0
2011-05-23 15:50:00,33.74,33.77,33.73,33.74,702500.0,20.7575,20.7759,20.7513,20.7575,702500.0
2011-05-24 09:30:00,33.74,33.88,33.67,33.69,733400.0,20.7575,20.8436,20.7144,20.7267,733400.0
2011-05-24 09:40:00,33.7,33.77,33.7,33.76,60700.0,20.7329,20.7759,20.7329,20.7698,60700.0
2011-05-24 09:50:00,33.77,33.83,33.75,33.82,257700.0,20.7759,20.8128,20.7636,20.8067,257700.0
2011-05-24 10:00:00,33.83,33.86,33.78,33.8,58400.0,20.8128,20.8313,20.7821,20.7944,58400.0
2011-05-24 10:10:00,33.81,33.85,33.8,33.81,38100.0,20.8005,20.8252,20.7944,20.8005,38100.0
2011-05-24 10:20:00,33.81,33.82,33.75,33.75,78200.0,20.8005,20.8067,20.7636,20.7636,78200.0
2011-05-24 10:30:00,33.75,33.78,33.72,33.73,150000.0,20.7636,20.7821,20.7452,20.7513,150000.0
2011-05-24 10:40:00,33.73,33.75,33.73,33.75,34700.0,20.7513,20.7636,20.7513,20.7636,34700.0
2011-05-24 10:50:00,33.75,33.75,33.72,33.74,39100.0,20.7636,20.7636,20.7452,20.7575,39100.0
2011-05-24 11:00:00,33.75,33.78,33.75,33.78,31000.0,20.7636,20.7821,20.7636,20.7821,31000.0
2011-05-24 11:10:00,33.78,33.84,33.78,33.82,255900.0,20.7821,20.819,20.7821,20.8067,255900.0
2011-05-24 11:20:00,33.82,33.83,33.77,33.78,47800.0,20.8067,20.8128,20.7759,20.7821,47800.0
2011-05-24 11:30:00,33.78,33.8,33.76,33.76,28900.0,20.7821,20.7944,20.7698,20.7698,28900.0
2011-05-24 11:40:00,33.75,33.76,33.73,33.74,31200.0,20.7636,20.7698,20.7513,20.7575,31200.0
2011-05-24 11:50:00,33.74,33.76,33.73,33.75,17700.0,20.7575,20.7698,20.7513,20.7636,17700.0
2011-05-24 12:00:00,33.75,33.76,33.74,33.75,294800.0,20.7636,20.7698,20.7575,20.7636,294800.0
2011-05-24 12:10:00,33.74,33.77,33.74,33.76,88400.0,20.7575,20.7759,20.7575,20.7698,88400.0
2011-05-24 12:20:00,33.76,33.77,33.74,33.75,16900.0,20.7698,20.7759,20.7575,20.7636,16900.0
2011-05-24 12:30:00,33.75,33.77,33.75,33.76,18400.0,20.7636,20.7759,20.7636,20.7698,18400.0
2011-05-24 12:40:00,33.77,33.77,33.75,33.76,93600.0,20.7759,20.7759,20.7636,20.7698,93600.0
2011-05-24 12:50:00,33.75,33.76,33.75,33.76,16100.0,20.7636,20.7698,20.7636,20.7698,16100.0
2011-05-24 13:00:00,33.76,33.79,33.76,33.77,80300.0,20.7698,20.7882,20.7698,20.7759,80300.0
2011-05-24 13:10:00,33.77,33.77,33.75,33.75,29800.0,20.7759,20.7759,20.7636,20.7636,29800.0
2011-05-24 13:20:00,33.75,33.76,33.74,33.75,57100.0,20.7636,20.7698,20.7575,20.7636,57100.0
2011-05-24 13:30:00,33.75,33.75,33.73,33.74,107300.0,20.7636,20.7636,20.7513,20.7575,107300.0
2011-05-24 13:40:00,33.74,33.76,33.73,33.74,32000.0,20.7575,20.7698,20.7513,20.7575,32000.0
2011-05-24 13:50:00,33.74,33.76,33.74,33.76,17100.0,20.7575,20.7698,20.7575,20.7698,17100.0
2011-05-24 14:00:00,33.76,33.76,33.73,33.74,22900.0,20.7698,20.7698,20.7513,20.7575,22900.0
2011-05-24 14:10:00,33.74,33.76,33.73,33.74,314500.0,20.7575,20.7698,20.7513,20.7575,314500.0
2011-05-24 14:20:00,33.74,33.76,33.73,33.74,134400.0,20.7575,20.7698,20.7513,20.7575,134400.0
2011-05-24 14:30:00,33.74,33.75,33.72,33.73,20200.0,20.7575,20.7636,20.7452,20.7513,20200.0
2011-05-24 14:40:00,33.72,33.75,33.72,33.73,26700.0,20.7452,20.7636,20.7452,20.7513,26700.0
2011-05-24 14:50:00,33.73,33.75,33.71,33.75,62700.0,20.7513,20.7636,20.739,20.7636,62700.0
2011-05-24 15:00:00,33.75,33.76,33.73,33.73,235500.0,20.7636,20.7698,20.7513,20.7513,235500.0
2011-05-24 15:10:00,33.73,33.74,33.7,33.71,164000.0,20.7513,20.7575,20.7329,20.739,164000.0
2011-05-24 15:20:00,33.71,33.73,33.71,33.72,117400.0,20.739,20.7513,20.739,20.7452,117400.0
2011-05-24 15:30:00,33.71,33.72,33.69,33.7,39000.0,20.739,20.7452,20.7267,20.7329,39000.0
2011-05-24 15:40:00,33.7,33.72,33.69,33.71,156100.0,20.7329,20.7452,20.7267,20.739,156100.0
2011-05-24 15:50:00,33.71,33.71,33.68,33.69,285700.0,20.739,20.739,20.7206,20.7267,285700.0
2011-05-25 09:30:00,33.58,33.62,33.44,33.48,408700.0,20.659,20.6837,20.5729,20.5975,408700.0
2011-05-25 09:40:00,33.47,33.52,33.47,33.47,304300.0,20.5914,20.6221,20.5914,20.5914,304300.0
2011-05-25 09:50:00,33.48,33.48,33.39,33.39,158100.0,20.5975,20.5975,20.5422,20.5422,158100.0
2011-05-25 10:00:00,33.39,33.41,33.38,33.39,378300.0,20.5422,20.5545,20.536,20.5422,378300.0
2011-05-25 10:10:00,33.39,33.4,33.35,33.37,245000.0,20.5422,20.5483,20.5175,20.5298,245000.0
2011-05-25 10:20:00,33.36,33.49,33.36,33.48,65900.0,20.5237,20.6037,20.5237,20.5975,65900.0
2011-05-25 10:30:00,33.49,33.55,33.46,33.55,172800.0,20.6037,20.6406,20.5852,20.6406,172800.0
2011-05-25 10:40:00,33.55,33.6,33.54,33.56,137800.0,20.6406,20.6713,20.6344,20.6467,137800.0
2011-05-25 10:50:00,33.57,33.59,33.55,33.57,63600.0,20.6529,20.6652,20.6406,20.6529,63600.0
2011-05-25 11:00:00,33.57,33.58,33.54,33.55,236300.0,20.6529,20.659,20.6344,20.6406,236300.0
2011-05-25 11:10:00,33.55,33.62,33.55,33.61,156200.0,20.6406,20.6837,20.6406,20.6775,156200.0
2011-05-25 11:20:00,33.62,33.63,33.56,33.58,135400.0,20.6837,20.6898,20.6467,20.659,135400.0
2011-05-25 11:30:00,33.57,33.6,33.54,33.59,65300.0,20.6529,20.6713,20.6344,20.6652,65300.0
2011-05-25 11:40:00,33.6,33.63,33.58,33.6,86300.0,20.6713,20.6898,20.659,20.6713,86300.0
2011-05-25 11:50:00,33.6,33.6,33.58,33.58,80100.0,20.6713,20.6713,20.659,20.659,80100.0
2011-05-25 12:00:00,33.58,33.6,33.55,33.56,472100.0,20.659,20.6713,20.6406,20.6467,472100.0
2011-05-25 12:10:00,33.56,33.58,33.55,33.57,135900.0,20.6467,20.659,20.6406,20.6529,135900.0
2011-05-25 12:20:00,33.57,33.59,33.56,33.58,83500.0,20.6529,20.6652,20.6467,20.659,83500.0
2011-05-25 12:30:00,33.57,33.6,33.57,33.58,24100.0,20.6529,20.6713,20.6529,20.659,24100.0
2011-05-25 12:40:00,33.57,33.59,33.57,33.57,84000.0,20.6529,20.6652,20.6529,20.6529,84000.0
2011-05-25 12:50:00,33.57,33.6,33.56,33.6,42000.0,20.6529,20.6713,20.6467,20.6713,42000.0
2011-05-25 13:00:00,33.6,33.62,33.59,33.6,243300.0,20.6713,20.6837,20.6652,20.6713,243300.0
2011-05-25 13:10:00,33.6,33.6,33.58,33.6,30100.0,20.6713,20.6713,20.659,20.6713,30100.0
2011-05-25 13:20:00,33.6,33.6,33.56,33.56,26700.0,20.6713,20.6713,20.6467,20.6467,26700.0
2011-05-25 13:30:00,33.57,33.59,33.56,33.56,42600.0,20.6529,20.6652,20.6467,20.6467,42600.0
2011-05-25 13:40:00,33.56,33.61,33.56,33.61,96700.0,20.6467,20.6775,20.6467,20.6775,96700.0
2011-05-25 13:50:00,33.61,33.61,33.59,33.59,52400.0,20.6775,20.6775,20.6652,20.6652,52400.0
2011-05-25 14:00:00,33.59,33.63,33.58,33.62,31500.0,20.6652,20.6898,20.659,20.6837,31500.0
2011-05-25 14:10:00,33.61,33.68,33.61,33.66,454600.0,20.6775,20.7206,20.6775,20.7083,454600.0
2011-05-25 14:20:00,33.67,33.69,33.66,33.69,44700.0,20.7144,20.7267,20.7083,20.7267,44700.0
2011-05-25 14:30:00,33.69,33.69,33.63,33.64,97800.0,20.7267,20.7267,20.6898,20.696,97800.0
2011-05-25 14:40:00,33.64,33.64,33.61,33.63,36000.0,20.696,20.696,20.6775,20.6898,36000.0
2011-05-25 14:50:00,33.63,33.66,33.63,33.65,100000.0,20.6898,20.7083,20.6898,20.7021,100000.0
2011-05-25 15:00:00,33.66,33.76,33.65,33.75,126400.0,20.7083,20.7698,20.7021,20.7636,126400.0
2011-05-25 15:10:00,33.75,33.79,33.74,33.74,185100.0,20.7636,20.7882,20.7575,20.7575,185100.0
2011-05-25 15:20:00,33.75,33.75,33.73,33.74,85500.0,20.7636,20.7636,20.7513,20.7575,85500.0
2011-05-25 15:30:00,33.74,33.75,33.7,33.7,144800.0,20.7575,20.7636,20.7329,20.7329,144800.0
2011-05-25 15:40:00,33.71,33.72,33.66,33.66,154400.0,20.739,20.7452,20.7083,20.7083,154400.0
2011-05-25 15:50:00,33.66,33.67,33.6,33.63,595400.0,20.7083,20.7144,20.6713,20.6898,595400.0
2011-05-26 09:30:00,33.55,33.56,33.48,33.52,72800.0,20.6406,20.6467,20.5975,20.6221,72800.0
2011-05-26 09:40:00,33.52,33.56,33.5,33.55,72300.0,20.6221,20.6467,20.6098,20.6406,72300.0
2011-05-26 09:50:00,33.55,33.56,33.48,33.49,548100.0,20.6406,20.6467,20.5975,20.6037,548100.0
2011-05-26 10:00:00,33.49,33.5,33.44,33.44,121700.0,20.6037,20.6098,20.5729,20.5729,121700.0
2011-05-26 10:10:00,33.44,33.47,33.38,33.44,216800.0,20.5729,20.5914,20.536,20.5729,216800.0
2011-05-26 10:20:00,33.43,33.48,33.41,33.43,82100.0,20.5668,20.5975,20.5545,20.5668,82100.0
2011-05-26 10:30:00,33.44,33.46,33.4,33.45,60700.0,20.5729,20.5852,20.5483,20.5791,60700.0
2011-05-26 10:40:00,33.45,33.45,33.38,33.39,88100.0,20.5791,20.5791,20.536,20.5422,88100.0
2011-05-26 10:50:00,33.39,33.43,33.36,33.37,205700.0,20.5422,20.5668,20.5237,20.5298,205700.0
2011-05-26 11:00:00,33.37,33.44,33.36,33.42,99700.0,20.5298,20.5729,20.5237,20.5606,99700.0
2011-05-26 11:10:00,33.42,33.45,33.41,33.45,25500.0,20.5606,20.5791,20.5545,20.5791,25500.0
2011-05-26 11:20:00,33.45,33.5,33.45,33.5,205600.0,20.5791,20.6098,20.5791,20.6098,205600.0
2011-05-26 11:30:00,33.51,33.52,33.45,33.45,25700.0,20.616,20.6221,20.5791,20.5791,25700.0
2011-05-26 11:40:00,33.46,33.48,33.45,33.48,27600.0,20.5852,20.5975,20.5791,20.5975,27600.0
2011-05-26 11:50:00,33.48,33.49,33.46,33.47,20900.0,20.5975,20.6037,20.5852,20.5914,20900.0
2011-05-26 12:00:00,33.47,33.48,33.46,33.46,18800.0,20.5914,20.5975,20.5852,20.5852,18800.0
2011-05-26 12:10:00,33.46,33.49,33.46,33.47,49300.0,20.5852,20.6037,20.5852,20.5914,49300.0
2011-05-26 12:20:00,33.47,33.48,33.46,33.46,10700.0,20.5914,20.5975,20.5852,20.5852,10700.0
2011-05-26 12:30:00,33.46,33.5,33.46,33.49,58800.0,20.5852,20.6098,20.5852,20.6037,58800.0
2011-05-26 12:40:00,33.5,33.58,33.5,33.58,22500.0,20.6098,20.659,20.6098,20.659,22500.0
2011-05-26 12:50:00,33.58,33.59,33.56,33.57,29200.0,20.659,20.6652,20.6467,20.6529,29200.0
2011-05-26 13:00:00,33.57,33.59,33.57,33.58,119700.0,20.6529,20.6652,20.6529,20.659,119700.0
2011-05-26 13:10:00,33.57,33.64,33.57,33.63,52900.0,20.6529,20.696,20.6529,20.6898,52900.0
2011-05-26 13:20:00,33.63,33.65,33.61,33.63,62100.0,20.6898,20.7021,20.6775,20.6898,62100.0
2011-05-26 13:30:00,33.62,33.63,33.61,33.62,69300.0,20.6837,20.6898,20.6775,20.6837,69300.0
2011-05-26 13:40:00,33.63,33.63,33.61,33.61,18500.0,20.6898,20.6898,20.6775,20.6775,18500.0
2011-05-26 13:50:00,33.61,33.67,33.61,33.62,35600.0,20.6775,20.7144,20.6775,20.6837,35600.0
2011-05-26 14:00:00,33.62,33.63,33.61,33.63,26600.0,20.6837,20.6898,20.6775,20.6898,26600.0
2011-05-26 14:10:00,33.62,33.63,33.59,33.59,57500.0,20.6837,20.6898,20.6652,20.6652,57500.0
2011-05-26 14:20:00,33.6,33.63,33.58,33.63,53800.0,20.6713,20.6898,20.659,20.6898,53800.0
2011-05-26 14:30:00,33.62,33.65,33.61,33.61,51600.0,20.6837,20.7021,20.6775,20.6775,51600.0
2011-05-26 14:40:00,33.62,33.63,33.59,33.62,58000.0,20.6837,20.6898,20.6652,20.6837,58000.0
2011-05-26 14:50:00,33.63,33.63,33.6,33.62,32500.0,20.6898,20.6898,20.6713,20.6837,32500.0
2011-05-26 15:00:00,33.63,33.63,33.58,33.58,52400.0,20.6898,20.6898,20.659,20.659,52400.0
2011-05-26 15:10:00,33.58,33.59,33.55,33.58,78100.0,20.659,20.6652,20.6406,20.659,78100.0
2011-05-26 15:20:00,33.58,33.63,33.57,33.62,35900.0,20.659,20.6898,20.6529,20.6837,35900.0
2011-05-26 15:30:00,33.63,33.65,33.61,33.64,150800.0,20.6898,20.7021,20.6775,20.696,150800.0
2011-05-26 15:40:00,33.65,33.65,33.57,33.57,111000.0,20.7021,20.7021,20.6529,20.6529,111000.0
2011-05-26 15:50:00,33.57,33.6,33.57,33.6,521200.0,20.6529,20.6713,20.6529,20.6713,521200.0
2011-05-27 09:30:00,33.68,33.77,33.66,33.77,85600.0,20.7206,20.7759,20.7083,20.7759,85600.0
2011-05-27 09:40:00,33.78,33.81,33.76,33.77,62200.0,20.7821,20.8005,20.7698,20.7759,62200.0
2011-05-27 09:50:00,33.77,33.78,33.73,33.77,60000.0,20.7759,20.7821,20.7513,20.7759,60000.0
2011-05-27 10:00:00,33.76,33.77,33.59,33.59,451800.0,20.7698,20.7759,20.6652,20.6652,451800.0
2011-05-27 10:10:00,33.6,33.64,33.56,33.64,354500.0,20.6713,20.696,20.6467,20.696,354500.0
2011-05-27 10:20:00,33.64,33.64,33.59,33.62,650200.0,20.696,20.696,20.6652,20.6837,650200.0
2011-05-27 10:30:00,33.62,33.65,33.61,33.61,69700.0,20.6837,20.7021,20.6775,20.6775,69700.0
2011-05-27 10:40:00,33.61,33.67,33.61,33.66,48600.0,20.6775,20.7144,20.6775,20.7083,48600.0
2011-05-27 10:50:00,33.65,33.65,33.61,33.64,41300.0,20.7021,20.7021,20.6775,20.696,41300.0
2011-05-27 11:00:00,33.64,33.69,33.64,33.65,28100.0,20.696,20.7267,20.696,20.7021,28100.0
2011-05-27 11:10:00,33.65,33.7,33.64,33.7,121700.0,20.7021,20.7329,20.696,20.7329,121700.0
2011-05-27 11:20:00,33.7,33.71,33.67,33.67,79500.0,20.7329,20.739,20.7144,20.7144,79500.0
2011-05-27 11:30:00,33.67,33.67,33.63,33.64,265900.0,20.7144,20.7144,20.6898,20.696,265900.0
2011-05-27 11:40:00,33.64,33.66,33.63,33.64,131400.0,20.696,20.7083,20.6898,20.696,131400.0
2011-05-27 11:50:00,33.64,33.65,33.63,33.65,38600.0,20.696,20.7021,20.6898,20.7021,38600.0
2011-05-27 12:00:00,33.65,33.65,33.6,33.62,19900.0,20.7021,20.7021,20.6713,20.6837,19900.0
2011-05-27 12:10:00,33.63,33.64,33.62,33.63,7100.0,20.6898,20.696,20.6837,20.6898,7100.0
2011-05-27 12:20:00,33.64,33.65,33.64,33.64,15400.0,20.696,20.7021,20.696,20.696,15400.0
2011-05-27 12:30:00,33.64,33.66,33.64,33.66,21100.0,20.696,20.7083,20.696,20.7083,21100.0
2011-05-27 12:40:00,33.66,33.66,33.65,33.66,7100.0,20.7083,20.7083,20.7021,20.7083,7100.0
2011-05-27 12:50:00,33.66,33.66,33.62,33.63,595400.0,20.7083,20.7083,20.6837,20.6898,595400.0
2011-05-27 13:00:00,33.62,33.66,33.62,33.66,47100.0,20.6837,20.7083,20.6837,20.7083,47100.0
2011-05-27 13:10:00,33.66,33.67,33.63,33.64,13400.0,20.7083,20.7144,20.6898,20.696,13400.0
2011-05-27 13:20:00,33.65,33.66,33.64,33.64,16700.0,20.7021,20.7083,20.696,20.696,16700.0
2011-05-27 13:30:00,33.65,33.65,33.6,33.61,472900.0,20.7021,20.7021,20.6713,20.6775,472900.0
2011-05-27 13:40:00,33.62,33.62,33.61,33.62,44400.0,20.6837,20.6837,20.6775,20.6837,44400.0
2011-05-27 13:50:00,33.61,33.62,33.6,33.6,25700.0,20.6775,20.6837,20.6713,20.6713,25700.0
2011-05-27 14:00:00,33.6,33.61,33.59,33.6,13600.0,20.6713,20.6775,20.6652,20.6713,13600.0
2011-05-27 14:10:00,33.6,33.61,33.6,33.61,12400.0,20.6713,20.6775,20.6713,20.6775,12400.0
2011-05-27 14:20:00,33.61,33.62,33.6,33.61,15700.0,20.6775,20.6837,20.6713,20.6775,15700.0
2011-05-27 14:30:00,33.6,33.61,33.59,33.59,37500.0,20.6713,20.6775,20.6652,20.6652,37500.0
2011-05-27 14:40:00,33.6,33.61,33.58,33.6,23300.0,20.6713,20.6775,20.659,20.6713,23300.0
2011-05-27 14:50:00,33.6,33.61,33.6,33.61,8600.0,20.6713,20.6775,20.6713,20.6775,8600.0
2011-05-27 15:00:00,33.61,33.61,33.6,33.6,11400.0,20.6775,20.6775,20.6713,20.6713,11400.0
2011-05-27 15:10:00,33.61,33.62,33.6,33.61,52600.0,20.6775,20.6837,20.6713,20.6775,52600.0
2011-05-27 15:20:00,33.62,33.63,33.6,33.63,78100.0,20.6837,20.6898,20.6713,20.6898,78100.0
2011-05-27 15:30:00,33.63,33.65,33.61,33.64,103900.0,20.6898,20.7021,20.6775,20.696,103900.0
2011-05-27 15:40:00,33.63,33.64,33.62,33.63,83300.0,20.6898,20.696,20.6837,20.6898,83300.0
2011-05-27 15:50:00,33.63,33.63,33.61,33.62,221900.0,20.6898,20.6898,20.6775,20.6837,221900.0
2011-05-31 09:30:00,33.91,33.93,33.76,33.77,99400.0,20.8621,20.8744,20.7698,20.7759,99400.0
2011-05-31 09:40:00,33.77,33.78,33.73,33.74,119900.0,20.7759,20.7821,20.7513,20.7575,119900.0
2011-05-31 09:50:00,33.74,33.75,33.7,33.7,753900.0,20.7575,20.7636,20.7329,20.7329,753900.0
2011-05-31 10:00:00,33.7,33.74,33.69,33.73,529800.0,20.7329,20.7575,20.7267,20.7513,529800.0
2011-05-31 10:10:00,33.73,33.76,33.72,33.74,515000.0,20.7513,20.7698,20.7452,20.7575,515000.0
2011-05-31 10:20:00,33.74,33.78,33.71,33.77,148200.0,20.7575,20.7821,20.739,20.7759,148200.0
2011-05-31 10:30:00,33.77,33.78,33.73,33.74,146200.0,20.7759,20.7821,20.7513,20.7575,146200.0
2011-05-31 10:40:00,33.75,33.77,33.73,33.75,205400.0,20.7636,20.7759,20.7513,20.7636,205400.0
2011-05-31 10:50:00,33.74,33.78,33.72,33.77,219400.0,20.7575,20.7821,20.7452,20.7759,219400.0
2011-05-31 11:00:00,33.76,33.77,33.73,33.74,47600.0,20.7698,20.7759,20.7513,20.7575,47600.0
2011-05-31 11:10:00,33.75,33.78,33.74,33.76,55600.0,20.7636,20.7821,20.7575,20.7698,55600.0
2011-05-31 11:20:00,33.76,33.77,33.75,33.76,53000.0,20.7698,20.7759,20.7636,20.7698,53000.0
2011-05-31 11:30:00,33.76,33.78,33.76,33.77,65400.0,20.7698,20.7821,20.7698,20.7759,65400.0
2011-05-31 11:40:00,33.77,33.77,33.75,33.76,33000.0,20.7759,20.7759,20.7636,20.7698,33000.0
2011-05-31 11:50:00,33.75,33.76,33.71,33.72,72100.0,20.7636,20.7698,20.739,20.7452,72100.0
2011-05-31 12:00:00,33.73,33.74,33.7,33.74,61000.0,20.7513,20.7575,20.7329,20.7575,61000.0
2011-05-31 12:10:00,33.74,33.74,33.7,33.71,92500.0,20.7575,20.7575,20.7329,20.739,92500.0
2011-05-31 12:20:00,33.71,33.72,33.69,33.7,82500.0,20.739,20.7452,20.7267,20.7329,82500.0
2011-05-31 12:30:00,33.7,33.7,33.67,33.68,36700.0,20.7329,20.7329,20.7144,20.7206,36700.0
2011-05-31 12:40:00,33.69,33.7,33.68,33.69,90400.0,20.7267,20.7329,20.7206,20.7267,90400.0
2011-05-31 12:50:00,33.69,33.7,33.67,33.7,52200.0,20.7267,20.7329,20.7144,20.7329,52200.0
2011-05-31 13:00:00,33.7,33.71,33.69,33.71,35700.0,20.7329,20.739,20.7267,20.739,35700.0
2011-05-31 13:10:00,33.71,33.73,33.7,33.73,54300.0,20.739,20.7513,20.7329,20.7513,54300.0
2011-05-31 13:20:00,33.73,33.74,33.72,33.73,16400.0,20.7513,20.7575,20.7452,20.7513,16400.0
2011-05-31 13:30:00,33.73,33.74,33.73,33.74,22600.0,20.7513,20.7575,20.7513,20.7575,22600.0
2011-05-31 13:40:00,33.74,33.75,33.73,33.73,53300.0,20.7575,20.7636,20.7513,20.7513,53300.0
2011-05-31 13:50:00,33.73,33.75,33.73,33.75,101200.0,20.7513,20.7636,20.7513,20.7636,101200.0
2011-05-31 14:00:00,33.75,33.75,33.74,33.75,67100.0,20.7636,20.7636,20.7575,20.7636,67100.0
2011-05-31 14:10:00,33.76,33.77,33.75,33.76,84100.0,20.7698,20.7759,20.7636,20.7698,84100.0
2011-05-31 14:20:00,33.76,33.77,33.75,33.77,102900.0,20.7698,20.7759,20.7636,20.7759,102900.0
2011-05-31 14:30:00,33.76,33.77,33.75,33.75,29500.0,20.7698,20.7759,20.7636,20.7636,29500.0
2011-05-31 14:40:00,33.76,33.78,33.75,33.76,120800.0,20.7698,20.7821,20.7636,20.7698,120800.0
2011-05-31 14:50:00,33.76,33.78,33.76,33.77,206100.0,20.7698,20.7821,20.7698,20.7759,206100.0
2011-05-31 15:00:00,33.76,33.77,33.75,33.75,33900.0,20.7698,20.7759,20.7636,20.7636,33900.0
2011-05-31 15:10:00,33.75,33.76,33.74,33.74,85900.0,20.7636,20.7698,20.7575,20.7575,85900.0
2011-05-31 15:20:00,33.75,33.76,33.74,33.76,201200.0,20.7636,20.7698,20.7575,20.7698,201200.0
2011-05-31 15:30:00,33.75,33.76,33.73,33.73,131700.0,20.7636,20.7698,20.7513,20.7513,131700.0
2011-05-31 15:40:00,33.73,33.85,33.73,33.84,338700.0,20.7513,20.8252,20.7513,20.819,338700.0
2011-05-31 15:50:00,33.84,33.87,33.83,33.86,1050300.0,20.819,20.8375,20.8128,20.8313,1050300.0
2011-06-01 09:30:00,33.84,33.86,33.79,33.82,101500.0,20.819,20.8313,20.7882,20.8067,101500.0
2011-06-01 09:40:00,33.83,33.83,33.8,33.8,61900.0,20.8128,20.8128,20.7944,20.7944,61900.0
2011-06-01 09:50:00,33.8,33.83,33.77,33.79,233300.0,20.7944,20.8128,20.7759,20.7882,233300.0
2011-06-01 10:00:00,33.79,33.82,33.75,33.81,908200.0,20.7882,20.8067,20.7636,20.8005,908200.0
2011-06-01 10:10:00,33.8,33.8,33.72,33.74,92500.0,20.7944,20.7944,20.7452,20.7575,92500.0
2011-06-01 10:20:00,33.74,33.74,33.64,33.64,126000.0,20.7575,20.7575,20.696,20.696,126000.0
2011-06-01 10:30:00,33.64,33.69,33.64,33.66,137400.0,20.696,20.7267,20.696,20.7083,137400.0
2011-06-01 10:40:00,33.65,33.67,33.61,33.62,236800.0,20.7021,20.7144,20.6775,20.6837,236800.0
2011-06-01 10:50:00,33.61,33.62,33.59,33.6,175600.0,20.6775,20.6837,20.6652,20.6713,175600.0
2011-06-01 11:00:00,33.61,33.66,33.6,33.66,83900.0,20.6775,20.7083,20.6713,20.7083,83900.0
2011-06-01 11:10:00,33.66,33.68,33.63,33.64,397300.0,20.7083,20.7206,20.6898,20.696,397300.0
2011-06-01 11:20:00,33.64,33.7,33.64,33.69,59400.0,20.696,20.7329,20.696,20.7267,59400.0
2011-06-01 11:30:00,33.7,33.7,33.64,33.64,43000.0,20.7329,20.7329,20.696,20.696,43000.0
2011-06-01 11:40:00,33.65,33.67,33.64,33.66,92900.0,20.7021,20.7144,20.696,20.7083,92900.0
2011-06-01 11:50:00,33.66,33.67,33.65,33.66,55100.0,20.7083,20.7144,20.7021,20.7083,55100.0
2011-06-01 12:00:00,33.66,33.67,33.62,33.65,497000.0,20.7083,20.7144,20.6837,20.7021,497000.0
2011-06-01 12:10:00,33.66,33.66,33.62,33.63,77800.0,20.7083,20.7083,20.6837,20.6898,77800.0
2011-06-01 12:20:00,33.64,33.65,33.62,33.63,42500.0,20.696,20.7021,20.6837,20.6898,42500.0
2011-06-01 12:30:00,33.63,33.65,33.62,33.64,39200.0,20.6898,20.7021,20.6837,20.696,39200.0
2011-06-01 12:40:00,33.64,33.65,33.63,33.64,43800.0,20.696,20.7021,20.6898,20.696,43800.0
2011-06-01 12:50:00,33.63,33.64,33.59,33.6,71700.0,20.6898,20.696,20.6652,20.6713,71700.0
2011-06-01 13:00:00,33.6,33.62,33.59,33.59,68900.0,20.6713,20.6837,20.6652,20.6652,68900.0
2011-06-01 13:10:00,33.59,33.6,33.56,33.6,110500.0,20.6652,20.6713,20.6467,20.6713,110500.0
2011-06-01 13:20:00,33.59,33.61,33.57,33.58,77600.0,20.6652,20.6775,20.6529,20.659,77600.0
2011-06-01 13:30:00,33.58,33.62,33.58,33.61,40100.0,20.659,20.6837,20.659,20.6775,40100.0
2011-06-01 13:40:00,33.61,33.61,33.59,33.6,36300.0,20.6775,20.6775,20.6652,20.6713,36300.0
2011-06-01 13:50:00,33.61,33.61,33.58,33.58,72000.0,20.6775,20.6775,20.659,20.659,72000.0
2011-06-01 14:00:00,33.59,33.6,33.58,33.59,129900.0,20.6652,20.6713,20.659,20.6652,129900.0
2011-06-01 14:10:00,33.59,33.6,33.55,33.6,96600.0,20.6652,20.6713,20.6406,20.6713,96600.0
2011-06-01 14:20:00,33.6,33.61,33.57,33.58,48500.0,20.6713,20.6775,20.6529,20.659,48500.0
2011-06-01 14:30:00,33.57,33.58,33.54,33.57,232000.0,20.6529,20.659,20.6344,20.6529,232000.0
2011-06-01 14:40:00,33.57,33.61,33.55,33.6,369200.0,20.6529,20.6775,20.6406,20.6713,369200.0
2011-06-01 14:50:00,33.59,33.64,33.59,33.62,107000.0,20.6652,20.696,20.6652,20.6837,107000.0
2011-06-01 15:00:00,33.62,33.65,33.61,33.62,106400.0,20.6837,20.7021,20.6775,20.6837,106400.0
2011-06-01 15:10:00,33.63,33.63,33.57,33.59,166600.0,20.6898,20.6898,20.6529,20.6652,166600.0
2011-06-01 15:20:00,33.58,33.58,33.55,33.55,80900.0,20.659,20.659,20.6406,20.6406,80900.0
2011-06-01 15:30:00,33.56,33.58,33.55,33.57,83600.0,20.6467,20.659,20.6406,20.6529,83600.0
2011-06-01 15:40:00,33.57,33.58,33.52,33.52,511500.0,20.6529,20.659,20.6221,20.6221,511500.0
2011-06-01 15:50:00,33.53,33.54,33.51,33.52,892600.0,20.6283,20.6344,20.616,20.6221,892600.0
2011-06-02 09:30:00,33.49,33.5,33.2,33.24,528000.0,20.6037,20.6098,20.4253,20.4499,528000.0
2011-06-02 09:40:00,33.24,33.26,33.19,33.23,224500.0,20.4499,20.4622,20.4191,20.4437,224500.0
2011-06-02 09:50:00,33.23,33.32,33.23,33.3,305100.0,20.4437,20.4991,20.4437,20.4868,305100.0
2011-06-02 10:00:00,33.31,33.36,33.3,33.32,347500.0,20.4929,20.5237,20.4868,20.4991,347500.0
2011-06-02 10:10:00,33.32,33.34,33.27,33.27,88600.0,20.4991,20.5114,20.4683,20.4683,88600.0
2011-06-02 10:20:00,33.27,33.28,33.23,33.26,79300.0,20.4683,20.4745,20.4437,20.4622,79300.0
2011-06-02 10:30:00,33.26,33.3,33.25,33.27,126700.0,20.4622,20.4868,20.456,20.4683,126700.0
2011-06-02 10:40:00,33.27,33.32,33.27,33.32,103200.0,20.4683,20.4991,20.4683,20.4991,103200.0
2011-06-02 10:50:00,33.31,33.32,33.25,33.28,122400.0,20.4929,20.4991,20.456,20.4745,122400.0
2011-06-02 11:00:00,33.27,33.33,33.27,33.29,84700.0,20.4683,20.5052,20.4683,20.4806,84700.0
2011-06-02 11:10:00,33.3,33.31,33.28,33.29,125600.0,20.4868,20.4929,20.4745,20.4806,125600.0
2011-06-02 11:20:00,33.3,33.3,33.27,33.28,139700.0,20.4868,20.4868,20.4683,20.4745,139700.0
2011-06-02 11:30:00,33.29,33.29,33.26,33.27,148100.0,20.4806,20.4806,20.4622,20.4683,148100.0
2011-06-02 11:40:00,33.26,33.29,33.23,33.24,142500.0,20.4622,20.4806,20.4437,20.4499,142500.0
2011-06-02 11:50:00,33.24,33.27,33.24,33.27,101200.0,20.4499,20.4683,20.4499,20.4683,101200.0
2011-06-02 12:00:00,33.27,33.28,33.24,33.24,95900.0,20.4683,20.4745,20.4499,20.4499,95900.0
2011-06-02 12:10:00,33.24,33.27,33.24,33.27,72600.0,20.4499,20.4683,20.4499,20.4683,72600.0
2011-06-02 12:20:00,33.26,33.28,33.26,33.27,32700.0,20.4622,20.4745,20.4622,20.4683,32700.0
2011-06-02 12:30:00,33.27,33.27,33.23,33.25,52500.0,20.4683,20.4683,20.4437,20.456,52500.0
2011-06-02 12:40:00,33.25,33.3,33.24,33.28,57900.0,20.456,20.4868,20.4499,20.4745,57900.0
2011-06-02 12:50:00,33.29,33.31,33.28,33.29,45400.0,20.4806,20.4929,20.4745,20.4806,45400.0
2011-06-02 13:00:00,33.29,33.34,33.29,33.33,60700.0,20.4806,20.5114,20.4806,20.5052,60700.0
2011-06-02 13:10:00,33.33,33.34,33.32,33.33,64400.0,20.5052,20.5114,20.4991,20.5052,64400.0
2011-06-02 13:20:00,33.33,33.37,33.32,33.37,52700.0,20.5052,20.5298,20.4991,20.5298,52700.0
2011-06-02 13:30:00,33.36,33.37,33.32,33.33,65000.0,20.5237,20.5298,20.4991,20.5052,65000.0
2011-06-02 13:40:00,33.34,33.38,33.34,33.36,53400.0,20.5114,20.536,20.5114,20.5237,53400.0
2011-06-02 13:50:00,33.35,33.39,33.33,33.38,63800.0,20.5175,20.5422,20.5052,20.536,63800.0
2011-06-02 14:00:00,33.39,33.41,33.38,33.38,102800.0,20.5422,20.5545,20.536,20.536,102800.0
2011-06-02 14:10:00,33.38,33.4,33.34,33.34,130700.0,20.536,20.5483,20.5114,20.5114,130700.0
2011-06-02 14:20:00,33.33,33.35,33.32,33.33,119000.0,20.5052,20.5175,20.4991,20.5052,119000.0
2011-06-02 14:30:00,33.33,33.37,33.33,33.37,54500.0,20.5052,20.5298,20.5052,20.5298,54500.0
2011-06-02 14:40:00,33.36,33.39,33.35,33.38,138100.0,20.5237,20.5422,20.5175,20.536,138100.0
2011-06-02 14:50:00,33.39,33.4,33.37,33.4,292000.0,20.5422,20.5483,20.5298,20.5483,292000.0
2011-06-02 15:00:00,33.4,33.43,33.39,33.4,377100.0,20.5483,20.5668,20.5422,20.5483,377100.0
2011-06-02 15:10:00,33.4,33.41,33.39,33.39,74900.0,20.5483,20.5545,20.5422,20.5422,74900.0
2011-06-02 15:20:00,33.39,33.42,33.39,33.42,67400.0,20.5422,20.5606,20.5422,20.5606,67400.0
2011-06-02 15:30:00,33.42,33.43,33.38,33.41,117500.0,20.5606,20.5668,20.536,20.5545,117500.0
2011-06-02 15:40:00,33.4,33.43,33.4,33.43,197700.0,20.5483,20.5668,20.5483,20.5668,197700.0
2011-06-02 15:50:00,33.43,33.43,33.4,33.41,705800.0,20.5668,20.5668,20.5483,20.5545,705800.0
2011-06-03 09:30:00,33.07,33.11,33.01,33.07,386200.0,20.3453,20.3699,20.3084,20.3453,386200.0
2011-06-03 09:40:00,33.08,33.08,33.0,33.02,190700.0,20.3514,20.3514,20.3022,20.3145,190700.0
2011-06-03 09:50:00,33.02,33.04,32.98,32.99,209100.0,20.3145,20.3268,20.2899,20.2961,209100.0
2011-06-03 10:00:00,33.0,33.07,33.0,33.06,163600.0,20.3022,20.3453,20.3022,20.3391,163600.0
2011-06-03 10:10:00,33.07,33.19,33.07,33.18,662300.0,20.3453,20.4191,20.3453,20.413,662300.0
2011-06-03 10:20:00,33.19,33.24,33.16,33.23,201200.0,20.4191,20.4499,20.4007,20.4437,201200.0
2011-06-03 10:30:00,33.23,33.28,33.22,33.24,199000.0,20.4437,20.4745,20.4376,20.4499,199000.0
2011-06-03 10:40:00,33.24,33.31,33.24,33.26,179900.0,20.4499,20.4929,20.4499,20.4622,179900.0
2011-06-03 10:50:00,33.26,33.26,33.23,33.25,49800.0,20.4622,20.4622,20.4437,20.456,49800.0
2011-06-03 11:00:00,33.25,33.31,33.24,33.27,77600.0,20.456,20.4929,20.4499,20.4683,77600.0
2011-06-03 11:10:00,33.28,33.28,33.22,33.24,83500.0,20.4745,20.4745,20.4376,20.4499,83500.0
2011-06-03 11:20:00,33.23,33.27,33.22,33.23,74400.0,20.4437,20.4683,20.4376,20.4437,74400.0
2011-06-03 11:30:00,33.23,33.27,33.2,33.2,121100.0,20.4437,20.4683,20.4253,20.4253,121100.0
2011-06-03 11:40:00,33.2,33.28,33.19,33.27,84200.0,20.4253,20.4745,20.4191,20.4683,84200.0
2011-06-03 11:50:00,33.28,33.32,33.27,33.31,80500.0,20.4745,20.4991,20.4683,20.4929,80500.0
2011-06-03 12:00:00,33.32,33.32,33.28,33.3,87100.0,20.4991,20.4991,20.4745,20.4868,87100.0
2011-06-03 12:10:00,33.31,33.33,33.29,33.33,37200.0,20.4929,20.5052,20.4806,20.5052,37200.0
2011-06-03 12:20:00,33.33,33.35,33.32,33.35,43900.0,20.5052,20.5175,20.4991,20.5175,43900.0
2011-06-03 12:30:00,33.34,33.35,33.32,33.34,36700.0,20.5114,20.5175,20.4991,20.5114,36700.0
2011-06-03 12:40:00,33.33,33.37,33.32,33.37,143800.0,20.5052,20.5298,20.4991,20.5298,143800.0
2011-06-03 12:50:00,33.37,33.38,33.31,33.33,121000.0,20.5298,20.536,20.4929,20.5052,121000.0
2011-06-03 13:00:00,33.33,33.34,33.31,33.32,46000.0,20.5052,20.5114,20.4929,20.4991,46000.0
2011-06-03 13:10:00,33.32,33.34,33.31,33.33,42200.0,20.4991,20.5114,20.4929,20.5052,42200.0
2011-06-03 13:20:00,33.33,33.34,33.3,33.32,84200.0,20.5052,20.5114,20.4868,20.4991,84200.0
2011-06-03 13:30:00,33.31,33.34,33.3,33.33,57900.0,20.4929,20.5114,20.4868,20.5052,57900.0
2011-06-03 13:40:00,33.33,33.35,33.32,33.35,44800.0,20.5052,20.5175,20.4991,20.5175,44800.0
2011-06-03 13:50:00,33.35,33.35,33.3,33.31,42900.0,20.5175,20.5175,20.4868,20.4929,42900.0
2011-06-03 14:00:00,33.3,33.31,33.27,33.28,52500.0,20.4868,20.4929,20.4683,20.4745,52500.0
2011-06-03 14:10:00,33.28,33.3,33.27,33.29,23900.0,20.4745,20.4868,20.4683,20.4806,23900.0
2011-06-03 14:20:00,33.29,33.3,33.27,33.28,33500.0,20.4806,20.4868,20.4683,20.4745,33500.0
2011-06-03 14:30:00,33.28,33.3,33.26,33.27,62700.0,20.4745,20.4868,20.4622,20.4683,62700.0
2011-06-03 14:40:00,33.27,33.29,33.27,33.28,51800.0,20.4683,20.4806,20.4683,20.4745,51800.0
2011-06-03 14:50:00,33.28,33.29,33.26,33.26,103300.0,20.4745,20.4806,20.4622,20.4622,103300.0
2011-06-03 15:00:00,33.25,33.25,33.19,33.19,87600.0,20.456,20.456,20.4191,20.4191,87600.0
2011-06-03 15:10:00,33.2,33.21,33.18,33.18,388900.0,20.4253,20.4314,20.413,20.413,388900.0
2011-06-03 15:20:00,33.18,33.23,33.18,33.21,57500.0,20.413,20.4437,20.413,20.4314,57500.0
2011-06-03 15:30:00,33.22,33.23,33.2,33.22,308500.0,20.4376,20.4437,20.4253,20.4376,308500.0
2011-06-03 15:40:00,33.23,33.24,33.17,33.2,430200.0,20.4437,20.4499,20.4068,20.4253,430200.0
2011-06-03 15:50:00,33.2,33.2,33.16,33.19,686000.0,20.4253,20.4253,20.4007,20.4191,686000.0
2011-06-06 09:30:00,33.13,33.15,32.94,33.0,442600.0,20.3822,20.3945,20.2653,20.3022,442600.0
2011-06-06 09:40:00,32.99,33.1,32.95,33.09,535700.0,20.2961,20.3637,20.2715,20.3576,535700.0
2011-06-06 09:50:00,33.1,33.11,33.04,33.07,245900.0,20.3637,20.3699,20.3268,20.3453,245900.0
2011-06-06 10:00:00,33.06,33.07,33.02,33.04,64700.0,20.3391,20.3453,20.3145,20.3268,64700.0
2011-06-06 10:10:00,33.05,33.06,33.01,33.01,53700.0,20.333,20.3391,20.3084,20.3084,53700.0
2011-06-06 10:20:00,33.01,33.02,32.98,33.01,97800.0,20.3084,20.3145,20.2899,20.3084,97800.0
2011-06-06 10:30:00,33.01,33.04,33.0,33.03,66200.0,20.3084,20.3268,20.3022,20.3207,66200.0
2011-06-06 10:40:00,33.03,33.04,33.01,33.01,149200.0,20.3207,20.3268,20.3084,20.3084,149200.0
2011-06-06 10:50:00,33.01,33.05,33.01,33.05,133600.0,20.3084,20.333,20.3084,20.333,133600.0
2011-06-06 11:00:00,33.04,33.09,33.04,33.06,119600.0,20.3268,20.3576,20.3268,20.3391,119600.0
2011-06-06 11:10:00,33.07,33.13,33.06,33.09,222000.0,20.3453,20.3822,20.3391,20.3576,222000.0
2011-06-06 11:20:00,33.1,33.13,33.09,33.12,33300.0,20.3637,20.3822,20.3576,20.376,33300.0
2011-06-06 11:30:00,33.12,33.15,33.11,33.14,29100.0,20.376,20.3945,20.3699,20.3883,29100.0
2011-06-06 11:40:00,33.13,33.17,33.13,33.17,219000.0,20.3822,20.4068,20.3822,20.4068,219000.0
2011-06-06 11:50:00,33.17,33.17,33.15,33.15,77100.0,20.4068,20.4068,20.3945,20.3945,77100.0
2011-06-06 12:00:00,33.15,33.17,33.14,33.17,30500.0,20.3945,20.4068,20.3883,20.4068,30500.0
2011-06-06 12:10:00,33.17,33.17,33.12,33.14,54900.0,20.4068,20.4068,20.376,20.3883,54900.0
2011-06-06 12:20:00,33.13,33.19,33.13,33.18,175100.0,20.3822,20.4191,20.3822,20.413,175100.0
2011-06-06 12:30:00,33.17,33.17,33.14,33.17,102200.0,20.4068,20.4068,20.3883,20.4068,102200.0
2011-06-06 12:40:00,33.17,33.17,33.14,33.14,24800.0,20.4068,20.4068,20.3883,20.3883,24800.0
2011-06-06 12:50:00,33.15,33.15,33.13,33.15,28100.0,20.3945,20.3945,20.3822,20.3945,28100.0
2011-06-06 13:00:00,33.14,33.16,33.13,33.15,31000.0,20.3883,20.4007,20.3822,20.3945,31000.0
2011-06-06 13:10:00,33.15,33.16,33.14,33.14,12000.0,20.3945,20.4007,20.3883,20.3883,12000.0
2011-06-06 13:20:00,33.14,33.14,33.11,33.12,29800.0,20.3883,20.3883,20.3699,20.376,29800.0
2011-06-06 13:30:00,33.12,33.13,33.08,33.09,62300.0,20.376,20.3822,20.3514,20.3576,62300.0
2011-06-06 13:40:00,33.09,33.12,33.05,33.07,87500.0,20.3576,20.376,20.333,20.3453,87500.0
2011-06-06 13:50:00,33.07,33.09,33.06,33.09,49100.0,20.3453,20.3576,20.3391,20.3576,49100.0
2011-06-06 14:00:00,33.08,33.11,33.07,33.1,71000.0,20.3514,20.3699,20.3453,20.3637,71000.0
2011-06-06 14:10:00,33.11,33.11,33.07,33.09,63200.0,20.3699,20.3699,20.3453,20.3576,63200.0
2011-06-06 14:20:00,33.09,33.11,33.07,33.08,86000.0,20.3576,20.3699,20.3453,20.3514,86000.0
2011-06-06 14:30:00,33.08,33.09,33.07,33.07,112900.0,20.3514,20.3576,20.3453,20.3453,112900.0
2011-06-06 14:40:00,33.08,33.11,33.06,33.09,121500.0,20.3514,20.3699,20.3391,20.3576,121500.0
2011-06-06 14:50:00,33.09,33.1,33.04,33.06,157900.0,20.3576,20.3637,20.3268,20.3391,157900.0
2011-06-06 15:00:00,33.06,33.08,33.02,33.03,125700.0,20.3391,20.3514,20.3145,20.3207,125700.0
2011-06-06 15:10:00,33.02,33.04,32.99,33.03,179500.0,20.3145,20.3268,20.2961,20.3207,179500.0
2011-06-06 15:20:00,33.03,33.04,33.01,33.02,74700.0,20.3207,20.3268,20.3084,20.3145,74700.0
2011-06-06 15:30:00,33.02,33.07,33.02,33.06,260700.0,20.3145,20.3453,20.3145,20.3391,260700.0
2011-06-06 15:40:00,33.05,33.11,33.05,33.07,127300.0,20.333,20.3699,20.333,20.3453,127300.0
2011-06-06 15:50:00,33.06,33.07,33.02,33.03,572100.0,20.3391,20.3453,20.3145,20.3207,572100.0
2011-06-07 09:30:00,33.17,33.18,33.07,33.13,248400.0,20.4068,20.413,20.3453,20.3822,248400.0
2011-06-07 09:40:00,33.12,33.14,33.11,33.14,98000.0,20.376,20.3883,20.3699,20.3883,98000.0
2011-06-07 09:50:00,33.13,33.16,33.11,33.11,116400.0,20.3822,20.4007,20.3699,20.3699,116400.0
2011-06-07 10:00:00,33.12,33.22,33.1,33.2,1055000.0,20.376,20.4376,20.3637,20.4253,1055000.0
2011-06-07 10:10:00,33.2,33.32,33.2,33.25,485800.0,20.4253,20.4991,20.4253,20.456,485800.0
2011-06-07 10:20:00,33.25,33.28,33.24,33.28,1108100.0,20.456,20.4745,20.4499,20.4745,1108100.0
2011-06-07 10:30:00,33.27,33.29,33.23,33.29,159000.0,20.4683,20.4806,20.4437,20.4806,159000.0
2011-06-07 10:40:00,33.3,33.3,33.28,33.28,123400.0,20.4868,20.4868,20.4745,20.4745,123400.0
2011-06-07 10:50:00,33.28,33.33,33.27,33.32,307700.0,20.4745,20.5052,20.4683,20.4991,307700.0
2011-06-07 11:00:00,33.33,33.38,33.33,33.38,746600.0,20.5052,20.536,20.5052,20.536,746600.0
2011-06-07 11:10:00,33.38,33.39,33.31,33.31,235800.0,20.536,20.5422,20.4929,20.4929,235800.0
2011-06-07 11:20:00,33.31,33.32,33.26,33.31,300300.0,20.4929,20.4991,20.4622,20.4929,300300.0
2011-06-07 11:30:00,33.31,33.33,33.26,33.26,72000.0,20.4929,20.5052,20.4622,20.4622,72000.0
2011-06-07 11:40:00,33.26,33.29,33.25,33.28,162400.0,20.4622,20.4806,20.456,20.4745,162400.0
2011-06-07 11:50:00,33.27,33.28,33.24,33.27,444600.0,20.4683,20.4745,20.4499,20.4683,444600.0
2011-06-07 12:00:00,33.28,33.29,33.27,33.29,113700.0,20.4745,20.4806,20.4683,20.4806,113700.0
2011-06-07 12:10:00,33.28,33.3,33.26,33.28,85400.0,20.4745,20.4868,20.4622,20.4745,85400.0
2011-06-07 12:20:00,33.27,33.29,33.27,33.28,55400.0,20.4683,20.4806,20.4683,20.4745,55400.0
2011-06-07 12:30:00,33.28,33.28,33.25,33.26,84300.0,20.4745,20.4745,20.456,20.4622,84300.0
2011-06-07 12:40:00,33.26,33.26,33.22,33.24,77500.0,20.4622,20.4622,20.4376,20.4499,77500.0
2011-06-07 12:50:00,33.25,33.28,33.25,33.28,59300.0,20.456,20.4745,20.456,20.4745,59300.0
2011-06-07 13:00:00,33.28,33.28,33.25,33.26,160900.0,20.4745,20.4745,20.456,20.4622,160900.0
2011-06-07 13:10:00,33.25,33.28,33.25,33.26,83600.0,20.456,20.4745,20.456,20.4622,83600.0
2011-06-07 13:20:00,33.27,33.27,33.23,33.24,134500.0,20.4683,20.4683,20.4437,20.4499,134500.0
2011-06-07 13:30:00,33.24,33.29,33.24,33.28,57200.0,20.4499,20.4806,20.4499,20.4745,57200.0
2011-06-07 13:40:00,33.28,33.28,33.25,33.25,60300.0,20.4745,20.4745,20.456,20.456,60300.0
2011-06-07 13:50:00,33.25,33.26,33.24,33.25,51500.0,20.456,20.4622,20.4499,20.456,51500.0
2011-06-07 14:00:00,33.25,33.27,33.23,33.27,75200.0,20.456,20.4683,20.4437,20.4683,75200.0
2011-06-07 14:10:00,33.27,33.29,33.26,33.29,83300.0,20.4683,20.4806,20.4622,20.4806,83300.0
2011-06-07 14:20:00,33.28,33.3,33.28,33.29,82700.0,20.4745,20.4868,20.4745,20.4806,82700.0
2011-06-07 14:30:00,33.29,33.3,33.25,33.26,109000.0,20.4806,20.4868,20.456,20.4622,109000.0
2011-06-07 14:40:00,33.27,33.28,33.25,33.25,128700.0,20.4683,20.4745,20.456,20.456,128700.0
2011-06-07 14:50:00,33.26,33.28,33.25,33.27,193700.0,20.4622,20.4745,20.456,20.4683,193700.0
2011-06-07 15:00:00,33.27,33.3,33.26,33.26,82800.0,20.4683,20.4868,20.4622,20.4622,82800.0
2011-06-07 15:10:00,33.26,33.3,33.26,33.27,99000.0,20.4622,20.4868,20.4622,20.4683,99000.0
2011-06-07 15:20:00,33.27,33.29,33.25,33.28,199900.0,20.4683,20.4806,20.456,20.4745,199900.0
2011-06-07 15:30:00,33.27,33.28,33.21,33.21,269000.0,20.4683,20.4745,20.4314,20.4314,269000.0
2011-06-07 15:40:00,33.21,33.22,33.12,33.14,441900.0,20.4314,20.4376,20.376,20.3883,441900.0
2011-06-07 15:50:00,33.13,33.15,33.08,33.09,906100.0,20.3822,20.3945,20.3514,20.3576,906100.0
2011-06-08 09:30:00,33.13,33.18,33.07,33.09,201500.0,20.3822,20.413,20.3453,20.3576,201500.0
2011-06-08 09:40:00,33.09,33.1,33.01,33.1,314800.0,20.3576,20.3637,20.3084,20.3637,314800.0
2011-06-08 09:50:00,33.1,33.21,33.1,33.11,372100.0,20.3637,20.4314,20.3637,20.3699,372100.0
2011-06-08 10:00:00,33.12,33.16,33.09,33.12,484300.0,20.376,20.4007,20.3576,20.376,484300.0
2011-06-08 10:10:00,33.13,33.16,33.12,33.13,194000.0,20.3822,20.4007,20.376,20.3822,194000.0
2011-06-08 10:20:00,33.14,33.17,33.14,33.16,111100.0,20.3883,20.4068,20.3883,20.4007,111100.0
2011-06-08 10:30:00,33.16,33.16,33.1,33.12,224000.0,20.4007,20.4007,20.3637,20.376,224000.0
2011-06-08 10:40:00,33.12,33.18,33.12,33.15,257400.0,20.376,20.413,20.376,20.3945,257400.0
2011-06-08 10:50:00,33.15,33.15,33.06,33.09,131900.0,20.3945,20.3945,20.3391,20.3576,131900.0
2011-06-08 11:00:00,33.09,33.19,33.09,33.17,392600.0,20.3576,20.4191,20.3576,20.4068,392600.0
2011-06-08 11:10:00,33.17,33.17,33.09,33.11,161900.0,20.4068,20.4068,20.3576,20.3699,161900.0
2011-06-08 11:20:00,33.1,33.11,33.03,33.05,658300.0,20.3637,20.3699,20.3207,20.333,658300.0
2011-06-08 11:30:00,33.05,33.07,33.03,33.05,416600.0,20.333,20.3453,20.3207,20.333,416600.0
2011-06-08 11:40:00,33.05,33.09,33.02,33.06,91300.0,20.333,20.3576,20.3145,20.3391,91300.0
2011-06-08 11:50:00,33.06,33.15,33.06,33.15,327700.0,20.3391,20.3945,20.3391,20.3945,327700.0
2011-06-08 12:00:00,33.15,33.19,33.14,33.18,89600.0,20.3945,20.4191,20.3883,20.413,89600.0
2011-06-08 12:10:00,33.19,33.19,33.15,33.16,92400.0,20.4191,20.4191,20.3945,20.4007,92400.0
2011-06-08 12:20:00,33.16,33.18,33.11,33.14,193300.0,20.4007,20.413,20.3699,20.3883,193300.0
2011-06-08 12:30:00,33.14,33.17,33.13,33.17,85200.0,20.3883,20.4068,20.3822,20.4068,85200.0
2011-06-08 12:40:00,33.16,33.17,33.15,33.17,49000.0,20.4007,20.4068,20.3945,20.4068,49000.0
2011-06-08 12:50:00,33.16,33.19,33.16,33.19,50400.0,20.4007,20.4191,20.4007,20.4191,50400.0
2011-06-08 13:00:00,33.18,33.24,33.18,33.23,62600.0,20.413,20.4499,20.413,20.4437,62600.0
2011-06-08 13:10:00,33.23,33.24,33.21,33.23,58300.0,20.4437,20.4499,20.4314,20.4437,58300.0
2011-06-08 13:20:00,33.23,33.24,33.2,33.22,44700.0,20.4437,20.4499,20.4253,20.4376,44700.0
2011-06-08 13:30:00,33.22,33.23,33.18,33.19,171000.0,20.4376,20.4437,20.413,20.4191,171000.0
2011-06-08 13:40:00,33.18,33.19,33.16,33.18,92800.0,20.413,20.4191,20.4007,20.413,92800.0
2011-06-08 13:50:00,33.18,33.2,33.14,33.18,110200.0,20.413,20.4253,20.3883,20.413,110200.0
2011-06-08 14:00:00,33.17,33.2,33.15,33.17,351000.0,20.4068,20.4253,20.3945,20.4068,351000.0
2011-06-08 14:10:00,33.17,33.17,33.14,33.16,82300.0,20.4068,20.4068,20.3883,20.4007,82300.0
2011-06-08 14:20:00,33.16,33.17,33.12,33.15,144600.0,20.4007,20.4068,20.376,20.3945,144600.0
2011-06-08 14:30:00,33.16,33.25,33.16,33.22,379700.0,20.4007,20.456,20.4007,20.4376,379700.0
2011-06-08 14:40:00,33.22,33.24,33.2,33.21,102900.0,20.4376,20.4499,20.4253,20.4314,102900.0
2011-06-08 14:50:00,33.21,33.24,33.2,33.2,88100.0,20.4314,20.4499,20.4253,20.4253,88100.0
2011-06-08 15:00:00,33.2,33.23,33.19,33.22,142700.0,20.4253,20.4437,20.4191,20.4376,142700.0
2011-06-08 15:10:00,33.22,33.23,33.16,33.18,154100.0,20.4376,20.4437,20.4007,20.413,154100.0
2011-06-08 15:20:00,33.17,33.18,33.13,33.15,273300.0,20.4068,20.413,20.3822,20.3945,273300.0
2011-06-08 15:30:00,33.15,33.19,33.13,33.16,184500.0,20.3945,20.4191,20.3822,20.4007,184500.0
2011-06-08 15:40:00,33.16,33.2,33.14,33.17,142200.0,20.4007,20.4253,20.3883,20.4068,142200.0
2011-06-08 15:50:00,33.17,33.19,33.15,33.17,296200.0,20.4068,20.4191,20.3945,20.4068,296200.0
2011-06-09 09:30:00,33.22,33.24,33.09,33.11,203500.0,20.4376,20.4499,20.3576,20.3699,203500.0
2011-06-09 09:40:00,33.1,33.13,33.08,33.11,249400.0,20.3637,20.3822,20.3514,20.3699,249400.0
2011-06-09 09:50:00,33.1,33.12,33.03,33.09,316500.0,20.3637,20.376,20.3207,20.3576,316500.0
2011-06-09 10:00:00,33.08,33.15,33.08,33.1,159400.0,20.3514,20.3945,20.3514,20.3637,159400.0
2011-06-09 10:10:00,33.11,33.14,33.1,33.14,107400.0,20.3699,20.3883,20.3637,20.3883,107400.0
2011-06-09 10:20:00,33.13,33.2,33.12,33.15,114100.0,20.3822,20.4253,20.376,20.3945,114100.0
2011-06-09 10:30:00,33.16,33.19,33.15,33.17,145100.0,20.4007,20.4191,20.3945,20.4068,145100.0
2011-06-09 10:40:00,33.17,33.19,33.16,33.17,163700.0,20.4068,20.4191,20.4007,20.4068,163700.0
2011-06-09 10:50:00,33.17,33.17,33.13,33.15,87000.0,20.4068,20.4068,20.3822,20.3945,87000.0
2011-06-09 11:00:00,33.15,33.15,33.13,33.15,116900.0,20.3945,20.3945,20.3822,20.3945,116900.0
2011-06-09 11:10:00,33.14,33.17,33.14,33.17,40300.0,20.3883,20.4068,20.3883,20.4068,40300.0
2011-06-09 11:20:00,33.17,33.18,33.14,33.17,147400.0,20.4068,20.413,20.3883,20.4068,147400.0
2011-06-09 11:30:00,33.16,33.25,33.16,33.22,322200.0,20.4007,20.456,20.4007,20.4376,322200.0
2011-06-09 11:40:00,33.22,33.29,33.22,33.29,37100.0,20.4376,20.4806,20.4376,20.4806,37100.0
2011-06-09 11:50:00,33.28,33.32,33.27,33.27,136900.0,20.4745,20.4991,20.4683,20.4683,136900.0
2011-06-09 12:00:00,33.27,33.33,33.27,33.31,243100.0,20.4683,20.5052,20.4683,20.4929,243100.0
2011-06-09 12:10:00,33.31,33.33,33.3,33.31,178600.0,20.4929,20.5052,20.4868,20.4929,178600.0
2011-06-09 12:20:00,33.31,33.32,33.28,33.28,89500.0,20.4929,20.4991,20.4745,20.4745,89500.0
2011-06-09 12:30:00,33.27,33.28,33.24,33.24,52300.0,20.4683,20.4745,20.4499,20.4499,52300.0
2011-06-09 12:40:00,33.23,33.25,33.22,33.24,58100.0,20.4437,20.456,20.4376,20.4499,58100.0
2011-06-09 12:50:00,33.23,33.24,33.23,33.23,27200.0,20.4437,20.4499,20.4437,20.4437,27200.0
2011-06-09 13:00:00,33.23,33.25,33.23,33.24,89700.0,20.4437,20.456,20.4437,20.4499,89700.0
2011-06-09 13:10:00,33.24,33.27,33.24,33.27,55200.0,20.4499,20.4683,20.4499,20.4683,55200.0
2011-06-09 13:20:00,33.26,33.27,33.25,33.25,127000.0,20.4622,20.4683,20.456,20.456,127000.0
2011-06-09 13:30:00,33.25,33.26,33.2,33.2,47800.0,20.456,20.4622,20.4253,20.4253,47800.0
2011-06-09 13:40:00,33.2,33.24,33.2,33.24,140400.0,20.4253,20.4499,20.4253,20.4499,140400.0
2011-06-09 13:50:00,33.24,33.25,33.21,33.22,111600.0,20.4499,20.456,20.4314,20.4376,111600.0
2011-06-09 14:00:00,33.22,33.24,33.21,33.23,57800.0,20.4376,20.4499,20.4314,20.4437,57800.0
2011-06-09 14:10:00,33.24,33.26,33.23,33.26,128300.0,20.4499,20.4622,20.4437,20.4622,128300.0
2011-06-09 14:20:00,33.26,33.26,33.24,33.26,116400.0,20.4622,20.4622,20.4499,20.4622,116400.0
2011-06-09 14:30:00,33.25,33.29,33.25,33.29,75500.0,20.456,20.4806,20.456,20.4806,75500.0
2011-06-09 14:40:00,33.29,33.3,33.28,33.3,84300.0,20.4806,20.4868,20.4745,20.4868,84300.0
2011-06-09 14:50:00,33.3,33.31,33.28,33.31,87300.0,20.4868,20.4929,20.4745,20.4929,87300.0
2011-06-09 15:00:00,33.3,33.31,33.28,33.28,119000.0,20.4868,20.4929,20.4745,20.4745,119000.0
2011-06-09 15:10:00,33.28,33.29,33.26,33.26,145000.0,20.4745,20.4806,20.4622,20.4622,145000.0
2011-06-09 15:20:00,33.25,33.26,33.23,33.24,151600.0,20.456,20.4622,20.4437,20.4499,151600.0
2011-06-09 15:30:00,33.25,33.26,33.21,33.22,117100.0,20.456,20.4622,20.4314,20.4376,117100.0
2011-06-09 15:40:00,33.23,33.24,33.17,33.19,436200.0,20.4437,20.4499,20.4068,20.4191,436200.0
2011-06-09 15:50:00,33.19,33.2,33.18,33.19,454800.0,20.4191,20.4253,20.413,20.4191,454800.0
2011-06-10 09:30:00,33.09,33.14,33.03,33.03,195600.0,20.3576,20.3883,20.3207,20.3207,195600.0
2011-06-10 09:40:00,33.03,33.1,33.02,33.09,195700.0,20.3207,20.3637,20.3145,20.3576,195700.0
2011-06-10 09:50:00,33.09,33.09,33.0,33.02,265400.0,20.3576,20.3576,20.3022,20.3145,265400.0
2011-06-10 10:00:00,33.03,33.04,33.01,33.03,195100.0,20.3207,20.3268,20.3084,20.3207,195100.0
2011-06-10 10:10:00,33.02,33.11,33.02,33.09,188700.0,20.3145,20.3699,20.3145,20.3576,188700.0
2011-06-10 10:20:00,33.09,33.11,33.06,33.09,448900.0,20.3576,20.3699,20.3391,20.3576,448900.0
2011-06-10 10:30:00,33.1,33.11,33.07,33.08,111100.0,20.3637,20.3699,20.3453,20.3514,111100.0
2011-06-10 10:40:00,33.08,33.09,33.03,33.09,278800.0,20.3514,20.3576,20.3207,20.3576,278800.0
2011-06-10 10:50:00,33.09,33.13,33.06,33.09,231900.0,20.3576,20.3822,20.3391,20.3576,231900.0
2011-06-10 11:00:00,33.08,33.12,33.07,33.11,236500.0,20.3514,20.376,20.3453,20.3699,236500.0
2011-06-10 11:10:00,33.12,33.16,33.11,33.15,277100.0,20.376,20.4007,20.3699,20.3945,277100.0
2011-06-10 11:20:00,33.15,33.18,33.14,33.14,171900.0,20.3945,20.413,20.3883,20.3883,171900.0
2011-06-10 11:30:00,33.14,33.17,33.13,33.13,206700.0,20.3883,20.4068,20.3822,20.3822,206700.0
2011-06-10 11:40:00,33.13,33.15,33.12,33.13,52900.0,20.3822,20.3945,20.376,20.3822,52900.0
2011-06-10 11:50:00,33.13,33.15,33.11,33.12,57000.0,20.3822,20.3945,20.3699,20.376,57000.0
2011-06-10 12:00:00,33.13,33.15,33.11,33.12,47800.0,20.3822,20.3945,20.3699,20.376,47800.0
2011-06-10 12:10:00,33.11,33.12,33.1,33.12,96500.0,20.3699,20.376,20.3637,20.376,96500.0
2011-06-10 12:20:00,33.11,33.13,33.11,33.12,65700.0,20.3699,20.3822,20.3699,20.376,65700.0
2011-06-10 12:30:00,33.12,33.15,33.11,33.12,427400.0,20.376,20.3945,20.3699,20.376,427400.0
2011-06-10 12:40:00,33.12,33.13,33.11,33.12,84400.0,20.376,20.3822,20.3699,20.376,84400.0
2011-06-10 12:50:00,33.12,33.14,33.11,33.12,181700.0,20.376,20.3883,20.3699,20.376,181700.0
2011-06-10 13:00:00,33.12,33.12,33.1,33.11,124300.0,20.376,20.376,20.3637,20.3699,124300.0
2011-06-10 13:10:00,33.12,33.12,33.09,33.12,78000.0,20.376,20.376,20.3576,20.376,78000.0
2011-06-10 13:20:00,33.12,33.13,33.09,33.13,170700.0,20.376,20.3822,20.3576,20.3822,170700.0
2011-06-10 13:30:00,33.13,33.13,33.08,33.1,226300.0,20.3822,20.3822,20.3514,20.3637,226300.0
2011-06-10 13:40:00,33.09,33.1,33.04,33.05,249900.0,20.3576,20.3637,20.3268,20.333,249900.0
2011-06-10 13:50:00,33.06,33.09,33.03,33.06,200900.0,20.3391,20.3576,20.3207,20.3391,200900.0
2011-06-10 14:00:00,33.06,33.15,33.05,33.13,344000.0,20.3391,20.3945,20.333,20.3822,344000.0
2011-06-10 14:10:00,33.14,33.14,33.07,33.09,174900.0,20.3883,20.3883,20.3453,20.3576,174900.0
2011-06-10 14:20:00,33.08,33.1,33.04,33.08,209200.0,20.3514,20.3637,20.3268,20.3514,209200.0
2011-06-10 14:30:00,33.08,33.12,33.05,33.07,149900.0,20.3514,20.376,20.333,20.3453,149900.0
2011-06-10 14:40:00,33.07,33.1,33.06,33.07,226000.0,20.3453,20.3637,20.3391,20.3453,226000.0
2011-06-10 14:50:00,33.07,33.13,33.07,33.13,127400.0,20.3453,20.3822,20.3453,20.3822,127400.0
2011-06-10 15:00:00,33.13,33.13,33.09,33.11,161800.0,20.3822,20.3822,20.3576,20.3699,161800.0
2011-06-10 15:10:00,33.11,33.15,33.11,33.11,123300.0,20.3699,20.3945,20.3699,20.3699,123300.0
2011-06-10 15:20:00,33.12,33.13,33.08,33.09,181400.0,20.376,20.3822,20.3514,20.3576,181400.0
2011-06-10 15:30:00,33.08,33.1,33.04,33.06,274700.0,20.3514,20.3637,20.3268,20.3391,274700.0
2011-06-10 15:40:00,33.05,33.06,32.98,33.01,365700.0,20.333,20.3391,20.2899,20.3084,365700.0
2011-06-10 15:50:00,33.0,33.01,32.98,32.99,768300.0,20.3022,20.3084,20.2899,20.2961,768300.0
2011-06-13 09:30:00,33.08,33.14,32.98,32.99,73300.0,20.3514,20.3883,20.2899,20.2961,73300.0
2011-06-13 09:40:00,32.99,33.0,32.94,32.96,184400.0,20.2961,20.3022,20.2653,20.2776,184400.0
2011-06-13 09:50:00,32.95,32.99,32.94,32.98,75700.0,20.2715,20.2961,20.2653,20.2899,75700.0
2011-06-13 10:00:00,32.98,32.99,32.95,32.98,68200.0,20.2899,20.2961,20.2715,20.2899,68200.0
2011-06-13 10:10:00,32.99,33.05,32.96,33.05,71200.0,20.2961,20.333,20.2776,20.333,71200.0
2011-06-13 10:20:00,33.05,33.09,33.04,33.07,104600.0,20.333,20.3576,20.3268,20.3453,104600.0
2011-06-13 10:30:00,33.07,33.07,33.02,33.04,69200.0,20.3453,20.3453,20.3145,20.3268,69200.0
2011-06-13 10:40:00,33.04,33.07,33.01,33.06,61200.0,20.3268,20.3453,20.3084,20.3391,61200.0
2011-06-13 10:50:00,33.06,33.12,33.06,33.11,227200.0,20.3391,20.376,20.3391,20.3699,227200.0
2011-06-13 11:00:00,33.12,33.13,33.08,33.1,239300.0,20.376,20.3822,20.3514,20.3637,239300.0
2011-06-13 11:10:00,33.09,33.11,33.09,33.11,66700.0,20.3576,20.3699,20.3576,20.3699,66700.0
2011-06-13 11:20:00,33.11,33.12,33.08,33.11,48600.0,20.3699,20.376,20.3514,20.3699,48600.0
2011-06-13 11:30:00,33.11,33.11,33.09,33.1,21000.0,20.3699,20.3699,20.3576,20.3637,21000.0
2011-06-13 11:40:00,33.09,33.12,33.09,33.1,77900.0,20.3576,20.376,20.3576,20.3637,77900.0
2011-06-13 11:50:00,33.1,33.12,33.08,33.1,39400.0,20.3637,20.376,20.3514,20.3637,39400.0
2011-06-13 12:00:00,33.11,33.13,33.1,33.12,39600.0,20.3699,20.3822,20.3637,20.376,39600.0
2011-06-13 12:10:00,33.11,33.13,33.09,33.09,177700.0,20.3699,20.3822,20.3576,20.3576,177700.0
2011-06-13 12:20:00,33.09,33.1,33.07,33.08,62200.0,20.3576,20.3637,20.3453,20.3514,62200.0
2011-06-13 12:30:00,33.09,33.13,33.09,33.11,58700.0,20.3576,20.3822,20.3576,20.3699,58700.0
2011-06-13 12:40:00,33.11,33.11,33.08,33.09,18600.0,20.3699,20.3699,20.3514,20.3576,18600.0
2011-06-13 12:50:00,33.09,33.1,33.05,33.05,37400.0,20.3576,20.3637,20.333,20.333,37400.0
2011-06-13 13:00:00,33.04,33.04,33.0,33.02,107200.0,20.3268,20.3268,20.3022,20.3145,107200.0
2011-06-13 13:10:00,33.03,33.09,33.02,33.08,104400.0,20.3207,20.3576,20.3145,20.3514,104400.0
2011-06-13 13:20:00,33.08,33.09,33.04,33.07,31500.0,20.3514,20.3576,20.3268,20.3453,31500.0
2011-06-13 13:30:00,33.06,33.1,33.06,33.09,73400.0,20.3391,20.3637,20.3391,20.3576,73400.0
2011-06-13 13:40:00,33.1,33.12,33.1,33.1,214700.0,20.3637,20.376,20.3637,20.3637,214700.0
2011-06-13 13:50:00,33.1,33.2,33.1,33.2,488400.0,20.3637,20.4253,20.3637,20.4253,488400.0
2011-06-13 14:00:00,33.2,33.24,33.19,33.23,301000.0,20.4253,20.4499,20.4191,20.4437,301000.0
2011-06-13 14:10:00,33.23,33.24,33.2,33.21,81900.0,20.4437,20.4499,20.4253,20.4314,81900.0
2011-06-13 14:20:00,33.2,33.22,33.19,33.21,40500.0,20.4253,20.4376,20.4191,20.4314,40500.0
2011-06-13 14:30:00,33.21,33.21,33.17,33.18,63100.0,20.4314,20.4314,20.4068,20.413,63100.0
2011-06-13 14:40:00,33.18,33.21,33.16,33.2,167400.0,20.413,20.4314,20.4007,20.4253,167400.0
2011-06-13 14:50:00,33.2,33.21,33.14,33.14,67000.0,20.4253,20.4314,20.3883,20.3883,67000.0
2011-06-13 15:00:00,33.14,33.17,33.12,33.15,63600.0,20.3883,20.4068,20.376,20.3945,63600.0
2011-06-13 15:10:00,33.14,33.16,33.11,33.15,141200.0,20.3883,20.4007,20.3699,20.3945,141200.0
2011-06-13 15:20:00,33.15,33.18,33.14,33.16,84400.0,20.3945,20.413,20.3883,20.4007,84400.0
2011-06-13 15:30:00,33.16,33.16,33.1,33.1,79700.0,20.4007,20.4007,20.3637,20.3637,79700.0
2011-06-13 15:40:00,33.1,33.13,33.09,33.12,392900.0,20.3637,20.3822,20.3576,20.376,392900.0
2011-06-13 15:50:00,33.12,33.14,33.1,33.12,557700.0,20.376,20.3883,20.3637,20.376,557700.0
2011-06-14 09:30:00,33.4,33.4,33.27,33.27,221600.0,20.5483,20.5483,20.4683,20.4683,221600.0
2011-06-14 09:40:00,33.26,33.31,33.19,33.2,248800.0,20.4622,20.4929,20.4191,20.4253,248800.0
2011-06-14 09:50:00,33.19,33.2,33.15,33.16,394700.0,20.4191,20.4253,20.3945,20.4007,394700.0
2011-06-14 10:00:00,33.17,33.18,33.1,33.11,247800.0,20.4068,20.413,20.3637,20.3699,247800.0
2011-06-14 10:10:00,33.1,33.11,33.04,33.1,525200.0,20.3637,20.3699,20.3268,20.3637,525200.0
2011-06-14 10:20:00,33.09,33.16,33.08,33.14,261700.0,20.3576,20.4007,20.3514,20.3883,261700.0
2011-06-14 10:30:00,33.14,33.2,33.14,33.2,198400.0,20.3883,20.4253,20.3883,20.4253,198400.0
2011-06-14 10:40:00,33.2,33.23,33.19,33.2,23500.0,20.4253,20.4437,20.4191,20.4253,23500.0
2011-06-14 10:50:00,33.2,33.21,33.18,33.19,29700.0,20.4253,20.4314,20.413,20.4191,29700.0
2011-06-14 11:00:00,33.2,33.23,33.19,33.22,42300.0,20.4253,20.4437,20.4191,20.4376,42300.0
2011-06-14 11:10:00,33.22,33.23,33.19,33.2,48100.0,20.4376,20.4437,20.4191,20.4253,48100.0
2011-06-14 11:20:00,33.19,33.2,33.18,33.19,74500.0,20.4191,20.4253,20.413,20.4191,74500.0
2011-06-14 11:30:00,33.18,33.19,33.13,33.15,81000.0,20.413,20.4191,20.3822,20.3945,81000.0
2011-06-14 11:40:00,33.16,33.18,33.15,33.16,285700.0,20.4007,20.413,20.3945,20.4007,285700.0
2011-06-14 11:50:00,33.16,33.2,33.14,33.17,28500.0,20.4007,20.4253,20.3883,20.4068,28500.0
2011-06-14 12:00:00,33.18,33.18,33.16,33.18,52600.0,20.413,20.413,20.4007,20.413,52600.0
2011-06-14 12:10:00,33.18,33.2,33.16,33.19,66400.0,20.413,20.4253,20.4007,20.4191,66400.0
2011-06-14 12:20:00,33.2,33.2,33.18,33.19,23800.0,20.4253,20.4253,20.413,20.4191,23800.0
2011-06-14 12:30:00,33.2,33.23,33.19,33.23,57700.0,20.4253,20.4437,20.4191,20.4437,57700.0
2011-06-14 12:40:00,33.23,33.26,33.22,33.25,27900.0,20.4437,20.4622,20.4376,20.456,27900.0
2011-06-14 12:50:00,33.26,33.27,33.23,33.27,279400.0,20.4622,20.4683,20.4437,20.4683,279400.0
2011-06-14 13:00:00,33.27,33.27,33.25,33.27,30400.0,20.4683,20.4683,20.456,20.4683,30400.0
2011-06-14 13:10:00,33.27,33.28,33.26,33.27,17400.0,20.4683,20.4745,20.4622,20.4683,17400.0
2011-06-14 13:20:00,33.28,33.29,33.27,33.29,29500.0,20.4745,20.4806,20.4683,20.4806,29500.0
2011-06-14 13:30:00,33.29,33.31,33.29,33.3,81700.0,20.4806,20.4929,20.4806,20.4868,81700.0
2011-06-14 13:40:00,33.29,33.31,33.29,33.3,56000.0,20.4806,20.4929,20.4806,20.4868,56000.0
2011-06-14 13:50:00,33.29,33.3,33.27,33.27,73000.0,20.4806,20.4868,20.4683,20.4683,73000.0
2011-06-14 14:00:00,33.27,33.28,33.26,33.27,76500.0,20.4683,20.4745,20.4622,20.4683,76500.0
2011-06-14 14:10:00,33.27,33.28,33.26,33.27,99300.0,20.4683,20.4745,20.4622,20.4683,99300.0
2011-06-14 14:20:00,33.27,33.28,33.26,33.27,85900.0,20.4683,20.4745,20.4622,20.4683,85900.0
2011-06-14 14:30:00,33.27,33.28,33.25,33.26,128300.0,20.4683,20.4745,20.456,20.4622,128300.0
2011-06-14 14:40:00,33.25,33.31,33.25,33.31,102200.0,20.456,20.4929,20.456,20.4929,102200.0
2011-06-14 14:50:00,33.31,33.31,33.27,33.28,189900.0,20.4929,20.4929,20.4683,20.4745,189900.0
2011-06-14 15:00:00,33.29,33.32,33.28,33.3,274300.0,20.4806,20.4991,20.4745,20.4868,274300.0
2011-06-14 15:10:00,33.32,33.33,33.31,33.32,117600.0,20.4991,20.5052,20.4929,20.4991,117600.0
2011-06-14 15:20:00,33.32,33.33,33.29,33.3,328300.0,20.4991,20.5052,20.4806,20.4868,328300.0
2011-06-14 15:30:00,33.3,33.3,33.25,33.26,544600.0,20.4868,20.4868,20.456,20.4622,544600.0
2011-06-14 15:40:00,33.26,33.26,33.21,33.23,498500.0,20.4622,20.4622,20.4314,20.4437,498500.0
2011-06-14 15:50:00,33.22,33.25,33.2,33.25,861900.0,20.4376,20.456,20.4253,20.456,861900.0
2011-06-15 09:30:00,33.09,33.27,33.04,33.25,186000.0,20.3576,20.4683,20.3268,20.456,186000.0
2011-06-15 09:40:00,33.25,33.29,33.07,33.08,137500.0,20.456,20.4806,20.3453,20.3514,137500.0
2011-06-15 09:50:00,33.09,33.09,33.04,33.04,153500.0,20.3576,20.3576,20.3268,20.3268,153500.0
2011-06-15 10:00:00,33.03,33.1,33.02,33.08,115500.0,20.3207,20.3637,20.3145,20.3514,115500.0
2011-06-15 10:10:00,33.08,33.09,33.04,33.05,136100.0,20.3514,20.3576,20.3268,20.333,136100.0
2011-06-15 10:20:00,33.04,33.09,33.03,33.08,54000.0,20.3268,20.3576,20.3207,20.3514,54000.0
2011-06-15 10:30:00,33.08,33.08,33.05,33.06,55800.0,20.3514,20.3514,20.333,20.3391,55800.0
2011-06-15 10:40:00,33.06,33.12,33.05,33.12,188300.0,20.3391,20.376,20.333,20.376,188300.0
2011-06-15 10:50:00,33.11,33.11,33.09,33.09,149100.0,20.3699,20.3699,20.3576,20.3576,149100.0
2011-06-15 11:00:00,33.09,33.14,33.08,33.11,69500.0,20.3576,20.3883,20.3514,20.3699,69500.0
2011-06-15 11:10:00,33.11,33.11,33.07,33.08,40700.0,20.3699,20.3699,20.3453,20.3514,40700.0
2011-06-15 11:20:00,33.08,33.09,33.06,33.07,45600.0,20.3514,20.3576,20.3391,20.3453,45600.0
2011-06-15 11:30:00,33.07,33.08,32.99,33.0,80600.0,20.3453,20.3514,20.2961,20.3022,80600.0
2011-06-15 11:40:00,33.0,33.0,32.97,32.97,125500.0,20.3022,20.3022,20.2838,20.2838,125500.0
2011-06-15 11:50:00,32.97,32.99,32.93,32.96,234700.0,20.2838,20.2961,20.2592,20.2776,234700.0
2011-06-15 12:00:00,32.96,32.98,32.94,32.97,65300.0,20.2776,20.2899,20.2653,20.2838,65300.0
2011-06-15 12:10:00,32.96,32.98,32.88,32.91,223400.0,20.2776,20.2899,20.2284,20.2468,223400.0
2011-06-15 12:20:00,32.9,32.91,32.8,32.87,354200.0,20.2407,20.2468,20.1792,20.2222,354200.0
2011-06-15 12:30:00,32.87,32.9,32.86,32.87,67000.0,20.2222,20.2407,20.2161,20.2222,67000.0
2011-06-15 12:40:00,32.88,32.88,32.83,32.83,141800.0,20.2284,20.2284,20.1976,20.1976,141800.0
2011-06-15 12:50:00,32.83,32.84,32.82,32.84,248300.0,20.1976,20.2038,20.1915,20.2038,248300.0
2011-06-15 13:00:00,32.84,32.85,32.81,32.82,39000.0,20.2038,20.2099,20.1853,20.1915,39000.0
2011-06-15 13:10:00,32.82,32.85,32.81,32.82,38600.0,20.1915,20.2099,20.1853,20.1915,38600.0
2011-06-15 13:20:00,32.82,32.85,32.81,32.84,37900.0,20.1915,20.2099,20.1853,20.2038,37900.0
2011-06-15 13:30:00,32.83,32.85,32.8,32.82,144300.0,20.1976,20.2099,20.1792,20.1915,144300.0
2011-06-15 13:40:00,32.82,32.85,32.81,32.84,89500.0,20.1915,20.2099,20.1853,20.2038,89500.0
2011-06-15 13:50:00,32.84,32.88,32.81,32.86,240000.0,20.2038,20.2284,20.1853,20.2161,240000.0
2011-06-15 14:00:00,32.86,32.88,32.84,32.85,86000.0,20.2161,20.2284,20.2038,20.2099,86000.0
2011-06-15 14:10:00,32.85,32.86,32.83,32.84,31000.0,20.2099,20.2161,20.1976,20.2038,31000.0
2011-06-15 14:20:00,32.84,32.84,32.77,32.78,119700.0,20.2038,20.2038,20.1607,20.1669,119700.0
2011-06-15 14:30:00,32.77,32.84,32.77,32.84,44800.0,20.1607,20.2038,20.1607,20.2038,44800.0
2011-06-15 14:40:00,32.84,32.85,32.76,32.81,136000.0,20.2038,20.2099,20.1546,20.1853,136000.0
2011-06-15 14:50:00,32.81,32.82,32.77,32.78,301300.0,20.1853,20.1915,20.1607,20.1669,301300.0
2011-06-15 15:00:00,32.78,32.82,32.75,32.76,232400.0,20.1669,20.1915,20.1484,20.1546,232400.0
2011-06-15 15:10:00,32.77,32.79,32.75,32.77,239400.0,20.1607,20.173,20.1484,20.1607,239400.0
2011-06-15 15:20:00,32.78,32.85,32.76,32.85,223300.0,20.1669,20.2099,20.1546,20.2099,223300.0
2011-06-15 15:30:00,32.84,32.85,32.82,32.83,174700.0,20.2038,20.2099,20.1915,20.1976,174700.0
2011-06-15 15:40:00,32.82,32.91,32.82,32.87,260800.0,20.1915,20.2468,20.1915,20.2222,260800.0
2011-06-15 15:50:00,32.87,32.89,32.83,32.83,1201200.0,20.2222,20.2345,20.1976,20.1976,1201200.0
2011-06-16 09:30:00,32.9,33.23,32.89,33.2,547500.0,20.2407,20.4437,20.2345,20.4253,547500.0
2011-06-16 09:40:00,33.19,33.21,33.05,33.11,291400.0,20.4191,20.4314,20.333,20.3699,291400.0
2011-06-16 09:50:00,33.12,33.15,33.12,33.14,62000.0,20.376,20.3945,20.376,20.3883,62000.0
2011-06-16 10:00:00,33.14,33.15,32.96,33.01,907500.0,20.3883,20.3945,20.2776,20.3084,907500.0
2011-06-16 10:10:00,33.01,33.16,33.0,33.1,216400.0,20.3084,20.4007,20.3022,20.3637,216400.0
2011-06-16 10:20:00,33.11,33.12,33.06,33.09,143400.0,20.3699,20.376,20.3391,20.3576,143400.0
2011-06-16 10:30:00,33.09,33.16,33.08,33.16,197500.0,20.3576,20.4007,20.3514,20.4007,197500.0
2011-06-16 10:40:00,33.15,33.16,33.05,33.07,100800.0,20.3945,20.4007,20.333,20.3453,100800.0
2011-06-16 10:50:00,33.07,33.07,33.03,33.05,77200.0,20.3453,20.3453,20.3207,20.333,77200.0
2011-06-16 11:00:00,33.04,33.04,33.0,33.0,269600.0,20.3268,20.3268,20.3022,20.3022,269600.0
2011-06-16 11:10:00,33.0,33.14,33.0,33.13,279900.0,20.3022,20.3883,20.3022,20.3822,279900.0
2011-06-16 11:20:00,33.14,33.17,33.09,33.13,257700.0,20.3883,20.4068,20.3576,20.3822,257700.0
2011-06-16 11:30:00,33.14,33.16,33.13,33.14,66300.0,20.3883,20.4007,20.3822,20.3883,66300.0
2011-06-16 11:40:00,33.14,33.15,33.12,33.13,66700.0,20.3883,20.3945,20.376,20.3822,66700.0
2011-06-16 11:50:00,33.14,33.15,33.12,33.15,19700.0,20.3883,20.3945,20.376,20.3945,19700.0
2011-06-16 12:00:00,33.15,33.17,33.14,33.15,29900.0,20.3945,20.4068,20.3883,20.3945,29900.0
2011-06-16 12:10:00,33.15,33.15,33.08,33.1,56100.0,20.3945,20.3945,20.3514,20.3637,56100.0
2011-06-16 12:20:00,33.1,33.13,33.1,33.11,24500.0,20.3637,20.3822,20.3637,20.3699,24500.0
2011-06-16 12:30:00,33.11,33.12,33.1,33.11,8100.0,20.3699,20.376,20.3637,20.3699,8100.0
2011-06-16 12:40:00,33.11,33.11,33.08,33.09,36100.0,20.3699,20.3699,20.3514,20.3576,36100.0
2011-06-16 12:50:00,33.09,33.09,33.06,33.07,28400.0,20.3576,20.3576,20.3391,20.3453,28400.0
2011-06-16 13:00:00,33.07,33.07,33.04,33.04,36800.0,20.3453,20.3453,20.3268,20.3268,36800.0
2011-06-16 13:10:00,33.04,33.09,33.03,33.07,60200.0,20.3268,20.3576,20.3207,20.3453,60200.0
2011-06-16 13:20:00,33.08,33.09,33.04,33.05,396100.0,20.3514,20.3576,20.3268,20.333,396100.0
2011-06-16 13:30:00,33.05,33.08,33.05,33.06,53600.0,20.333,20.3514,20.333,20.3391,53600.0
2011-06-16 13:40:00,33.07,33.07,33.02,33.04,97800.0,20.3453,20.3453,20.3145,20.3268,97800.0
2011-06-16 13:50:00,33.04,33.06,33.02,33.02,294700.0,20.3268,20.3391,20.3145,20.3145,294700.0
2011-06-16 14:00:00,33.02,33.07,33.01,33.05,109500.0,20.3145,20.3453,20.3084,20.333,109500.0
2011-06-16 14:10:00,33.05,33.06,33.03,33.04,75400.0,20.333,20.3391,20.3207,20.3268,75400.0
2011-06-16 14:20:00,33.04,33.09,33.04,33.05,137400.0,20.3268,20.3576,20.3268,20.333,137400.0
2011-06-16 14:30:00,33.05,33.06,33.03,33.04,245500.0,20.333,20.3391,20.3207,20.3268,245500.0
2011-06-16 14:40:00,33.04,33.08,33.01,33.02,232500.0,20.3268,20.3514,20.3084,20.3145,232500.0
2011-06-16 14:50:00,33.01,33.06,33.0,33.03,375600.0,20.3084,20.3391,20.3022,20.3207,375600.0
2011-06-16 15:00:00,33.04,33.05,33.03,33.05,185800.0,20.3268,20.333,20.3207,20.333,185800.0
2011-06-16 15:10:00,33.04,33.06,33.03,33.04,161400.0,20.3268,20.3391,20.3207,20.3268,161400.0
2011-06-16 15:20:00,33.04,33.08,33.03,33.06,103100.0,20.3268,20.3514,20.3207,20.3391,103100.0
2011-06-16 15:30:00,33.06,33.11,33.05,33.09,182900.0,20.3391,20.3699,20.333,20.3576,182900.0
2011-06-16 15:40:00,33.1,33.13,33.08,33.11,552000.0,20.3637,20.3822,20.3514,20.3699,552000.0
2011-06-16 15:50:00,33.11,33.15,33.1,33.11,1134000.0,20.3699,20.3945,20.3637,20.3699,1134000.0
2011-06-17 09:30:00,33.06,33.11,32.98,32.98,147900.0,20.5453,20.5764,20.4956,20.4956,147900.0
2011-06-17 09:40:00,32.97,33.05,32.95,33.03,81200.0,20.4894,20.5391,20.4769,20.5267,81200.0
2011-06-17 09:50:00,33.03,33.12,33.01,33.11,86200.0,20.5267,20.5826,20.5142,20.5764,86200.0
2011-06-17 10:00:00,33.11,33.13,33.09,33.12,131000.0,20.5764,20.5888,20.564,20.5826,131000.0
2011-06-17 10:10:00,33.12,33.14,33.04,33.05,148700.0,20.5826,20.595,20.5329,20.5391,148700.0
2011-06-17 10:20:00,33.05,33.06,32.98,33.05,275800.0,20.5391,20.5453,20.4956,20.5391,275800.0
2011-06-17 10:30:00,33.05,33.09,33.04,33.09,81300.0,20.5391,20.564,20.5329,20.564,81300.0
2011-06-17 10:40:00,33.08,33.14,33.08,33.13,72700.0,20.5577,20.595,20.5577,20.5888,72700.0
2011-06-17 10:50:00,33.13,33.15,33.11,33.14,222500.0,20.5888,20.6012,20.5764,20.595,222500.0
2011-06-17 11:00:00,33.13,33.16,33.09,33.15,249500.0,20.5888,20.6075,20.564,20.6012,249500.0
2011-06-17 11:10:00,33.15,33.17,33.14,33.16,99600.0,20.6012,20.6137,20.595,20.6075,99600.0
2011-06-17 11:20:00,33.16,33.16,33.12,33.14,110000.0,20.6075,20.6075,20.5826,20.595,110000.0
2011-06-17 11:30:00,33.15,33.16,33.14,33.15,151500.0,20.6012,20.6075,20.595,20.6012,151500.0
2011-06-17 11:40:00,33.15,33.16,33.1,33.15,207100.0,20.6012,20.6075,20.5702,20.6012,207100.0
2011-06-17 11:50:00,33.15,33.15,33.1,33.13,168100.0,20.6012,20.6012,20.5702,20.5888,168100.0
2011-06-17 12:00:00,33.12,33.13,33.09,33.11,63800.0,20.5826,20.5888,20.564,20.5764,63800.0
2011-06-17 12:10:00,33.11,33.12,33.04,33.04,88600.0,20.5764,20.5826,20.5329,20.5329,88600.0
2011-06-17 12:20:00,33.05,33.07,33.02,33.04,82100.0,20.5391,20.5515,20.5205,20.5329,82100.0
2011-06-17 12:30:00,33.04,33.05,32.99,33.02,73400.0,20.5329,20.5391,20.5018,20.5205,73400.0
2011-06-17 12:40:00,33.02,33.02,32.97,32.98,84200.0,20.5205,20.5205,20.4894,20.4956,84200.0
2011-06-17 12:50:00,32.98,33.0,32.95,32.99,120200.0,20.4956,20.508,20.4769,20.5018,120200.0
2011-06-17 13:00:00,32.99,33.0,32.91,32.96,176100.0,20.5018,20.508,20.4521,20.4832,176100.0
2011-06-17 13:10:00,32.96,32.96,32.93,32.94,122500.0,20.4832,20.4832,20.4645,20.4707,122500.0
2011-06-17 13:20:00,32.94,32.97,32.93,32.97,72900.0,20.4707,20.4894,20.4645,20.4894,72900.0
2011-06-17 13:30:00,32.97,32.99,32.96,32.99,142200.0,20.4894,20.5018,20.4832,20.5018,142200.0
2011-06-17 13:40:00,32.98,33.0,32.97,32.98,67100.0,20.4956,20.508,20.4894,20.4956,67100.0
2011-06-17 13:50:00,32.98,32.99,32.95,32.98,112900.0,20.4956,20.5018,20.4769,20.4956,112900.0
2011-06-17 14:00:00,32.97,33.03,32.97,32.99,90200.0,20.4894,20.5267,20.4894,20.5018,90200.0
2011-06-17 14:10:00,33.0,33.04,32.98,33.01,134800.0,20.508,20.5329,20.4956,20.5142,134800.0
2011-06-17 14:20:00,33.01,33.07,33.01,33.07,89200.0,20.5142,20.5515,20.5142,20.5515,89200.0
2011-06-17 14:30:00,33.07,33.08,33.02,33.03,131400.0,20.5515,20.5577,20.5205,20.5267,131400.0
2011-06-17 14:40:00,33.03,33.05,33.0,33.03,128700.0,20.5267,20.5391,20.508,20.5267,128700.0
2011-06-17 14:50:00,33.03,33.05,33.02,33.03,116100.0,20.5267,20.5391,20.5205,20.5267,116100.0
2011-06-17 15:00:00,33.04,33.05,33.02,33.02,133200.0,20.5329,20.5391,20.5205,20.5205,133200.0
2011-06-17 15:10:00,33.02,33.02,32.93,32.95,324700.0,20.5205,20.5205,20.4645,20.4769,324700.0
2011-06-17 15:20:00,32.95,32.99,32.94,32.98,413800.0,20.4769,20.5018,20.4707,20.4956,413800.0
2011-06-17 15:30:00,32.99,33.02,32.97,33.0,303900.0,20.5018,20.5205,20.4894,20.508,303900.0
2011-06-17 15:40:00,33.01,33.04,32.99,33.0,345600.0,20.5142,20.5329,20.5018,20.508,345600.0
2011-06-17 15:50:00,33.0,33.03,32.98,32.98,1314800.0,20.508,20.5267,20.4956,20.4956,1314800.0
2011-06-20 09:30:00,32.91,32.97,32.9,32.97,101300.0,20.4521,20.4894,20.4459,20.4894,101300.0
2011-06-20 09:40:00,32.97,32.99,32.82,32.82,144700.0,20.4894,20.5018,20.3962,20.3962,144700.0
2011-06-20 09:50:00,32.82,32.87,32.77,32.86,112800.0,20.3962,20.4272,20.3651,20.421,112800.0
2011-06-20 10:00:00,32.87,32.9,32.85,32.89,66400.0,20.4272,20.4459,20.4148,20.4397,66400.0
2011-06-20 10:10:00,32.9,32.94,32.88,32.92,40500.0,20.4459,20.4707,20.4334,20.4583,40500.0
2011-06-20 10:20:00,32.92,32.95,32.87,32.93,175800.0,20.4583,20.4769,20.4272,20.4645,175800.0
2011-06-20 10:30:00,32.93,32.98,32.93,32.97,56500.0,20.4645,20.4956,20.4645,20.4894,56500.0
2011-06-20 10:40:00,32.97,33.04,32.97,33.0,140100.0,20.4894,20.5329,20.4894,20.508,140100.0
2011-06-20 10:50:00,33.0,33.01,32.99,33.0,73400.0,20.508,20.5142,20.5018,20.508,73400.0
2011-06-20 11:00:00,33.0,33.06,33.0,33.05,43800.0,20.508,20.5453,20.508,20.5391,43800.0
2011-06-20 11:10:00,33.05,33.06,32.99,32.99,49900.0,20.5391,20.5453,20.5018,20.5018,49900.0
2011-06-20 11:20:00,33.0,33.06,32.99,33.05,62700.0,20.508,20.5453,20.5018,20.5391,62700.0
2011-06-20 11:30:00,33.05,33.08,33.05,33.08,103800.0,20.5391,20.5577,20.5391,20.5577,103800.0
2011-06-20 11:40:00,33.07,33.13,33.07,33.12,74000.0,20.5515,20.5888,20.5515,20.5826,74000.0
2011-06-20 11:50:00,33.13,33.16,33.11,33.16,44400.0,20.5888,20.6075,20.5764,20.6075,44400.0
2011-06-20 12:00:00,33.16,33.16,33.11,33.13,63300.0,20.6075,20.6075,20.5764,20.5888,63300.0
2011-06-20 12:10:00,33.13,33.17,33.13,33.16,48200.0,20.5888,20.6137,20.5888,20.6075,48200.0
2011-06-20 12:20:00,33.17,33.18,33.16,33.18,21500.0,20.6137,20.6199,20.6075,20.6199,21500.0
2011-06-20 12:30:00,33.18,33.19,33.16,33.16,58600.0,20.6199,20.6261,20.6075,20.6075,58600.0
2011-06-20 12:40:00,33.17,33.17,33.16,33.16,35300.0,20.6137,20.6137,20.6075,20.6075,35300.0
2011-06-20 12:50:00,33.17,33.17,33.12,33.14,106500.0,20.6137,20.6137,20.5826,20.595,106500.0
2011-06-20 13:00:00,33.14,33.15,33.12,33.13,44600.0,20.595,20.6012,20.5826,20.5888,44600.0
2011-06-20 13:10:00,33.13,33.16,33.13,33.14,137600.0,20.5888,20.6075,20.5888,20.595,137600.0
2011-06-20 13:20:00,33.14,33.14,33.12,33.13,64700.0,20.595,20.595,20.5826,20.5888,64700.0
2011-06-20 13:30:00,33.13,33.16,33.12,33.13,37400.0,20.5888,20.6075,20.5826,20.5888,37400.0
2011-06-20 13:40:00,33.13,33.13,33.11,33.11,87000.0,20.5888,20.5888,20.5764,20.5764,87000.0
2011-06-20 13:50:00,33.12,33.13,33.09,33.09,47600.0,20.5826,20.5888,20.564,20.564,47600.0
2011-06-20 14:00:00,33.09,33.13,33.08,33.11,305400.0,20.564,20.5888,20.5577,20.5764,305400.0
2011-06-20 14:10:00,33.11,33.12,33.1,33.11,37700.0,20.5764,20.5826,20.5702,20.5764,37700.0
2011-06-20 14:20:00,33.11,33.11,33.08,33.1,67800.0,20.5764,20.5764,20.5577,20.5702,67800.0
2011-06-20 14:30:00,33.1,33.15,33.1,33.13,54300.0,20.5702,20.6012,20.5702,20.5888,54300.0
2011-06-20 14:40:00,33.13,33.17,33.13,33.14,98000.0,20.5888,20.6137,20.5888,20.595,98000.0
2011-06-20 14:50:00,33.14,33.16,33.13,33.15,57000.0,20.595,20.6075,20.5888,20.6012,57000.0
2011-06-20 15:00:00,33.15,33.15,33.13,33.13,76600.0,20.6012,20.6012,20.5888,20.5888,76600.0
2011-06-20 15:10:00,33.13,33.14,33.1,33.11,88500.0,20.5888,20.595,20.5702,20.5764,88500.0
2011-06-20 15:20:00,33.1,33.12,33.09,33.11,174200.0,20.5702,20.5826,20.564,20.5764,174200.0
2011-06-20 15:30:00,33.12,33.16,33.11,33.15,170500.0,20.5826,20.6075,20.5764,20.6012,170500.0
2011-06-20 15:40:00,33.16,33.18,33.14,33.16,103500.0,20.6075,20.6199,20.595,20.6075,103500.0
2011-06-20 15:50:00,33.16,33.19,33.14,33.18,616600.0,20.6075,20.6261,20.595,20.6199,616600.0
2011-06-21 09:30:00,33.31,33.34,33.26,33.31,61500.0,20.7007,20.7193,20.6696,20.7007,61500.0
2011-06-21 09:40:00,33.31,33.32,33.17,33.19,167300.0,20.7007,20.7069,20.6137,20.6261,167300.0
2011-06-21 09:50:00,33.19,33.2,33.09,33.16,93200.0,20.6261,20.6323,20.564,20.6075,93200.0
2011-06-21 10:00:00,33.16,33.19,33.11,33.14,251000.0,20.6075,20.6261,20.5764,20.595,251000.0
2011-06-21 10:10:00,33.13,33.19,33.13,33.17,235800.0,20.5888,20.6261,20.5888,20.6137,235800.0
2011-06-21 10:20:00,33.17,33.23,33.16,33.19,120400.0,20.6137,20.651,20.6075,20.6261,120400.0
2011-06-21 10:30:00,33.19,33.21,33.18,33.2,26200.0,20.6261,20.6385,20.6199,20.6323,26200.0
2011-06-21 10:40:00,33.2,33.23,33.19,33.21,32100.0,20.6323,20.651,20.6261,20.6385,32100.0
2011-06-21 10:50:00,33.21,33.24,33.2,33.24,112100.0,20.6385,20.6572,20.6323,20.6572,112100.0
2011-06-21 11:00:00,33.23,33.24,33.2,33.22,323400.0,20.651,20.6572,20.6323,20.6447,323400.0
2011-06-21 11:10:00,33.21,33.25,33.21,33.24,79400.0,20.6385,20.6634,20.6385,20.6572,79400.0
2011-06-21 11:20:00,33.25,33.26,33.24,33.26,38300.0,20.6634,20.6696,20.6572,20.6696,38300.0
2011-06-21 11:30:00,33.25,33.29,33.25,33.28,33000.0,20.6634,20.6882,20.6634,20.682,33000.0
2011-06-21 11:40:00,33.29,33.33,33.27,33.32,77400.0,20.6882,20.7131,20.6758,20.7069,77400.0
2011-06-21 11:50:00,33.31,33.33,33.3,33.32,26400.0,20.7007,20.7131,20.6945,20.7069,26400.0
2011-06-21 12:00:00,33.32,33.35,33.31,33.35,32100.0,20.7069,20.7255,20.7007,20.7255,32100.0
2011-06-21 12:10:00,33.36,33.36,33.32,33.33,61700.0,20.7317,20.7317,20.7069,20.7131,61700.0
2011-06-21 12:20:00,33.34,33.35,33.33,33.35,11000.0,20.7193,20.7255,20.7131,20.7255,11000.0
2011-06-21 12:30:00,33.34,33.35,33.32,33.33,24900.0,20.7193,20.7255,20.7069,20.7131,24900.0
2011-06-21 12:40:00,33.34,33.34,33.32,33.33,93900.0,20.7193,20.7193,20.7069,20.7131,93900.0
2011-06-21 12:50:00,33.34,33.34,33.33,33.33,38900.0,20.7193,20.7193,20.7131,20.7131,38900.0
2011-06-21 13:00:00,33.32,33.34,33.3,33.3,60400.0,20.7069,20.7193,20.6945,20.6945,60400.0
2011-06-21 13:10:00,33.29,33.3,33.25,33.25,202800.0,20.6882,20.6945,20.6634,20.6634,202800.0
2011-06-21 13:20:00,33.25,33.26,33.24,33.25,19800.0,20.6634,20.6696,20.6572,20.6634,19800.0
2011-06-21 13:30:00,33.25,33.25,33.19,33.2,105500.0,20.6634,20.6634,20.6261,20.6323,105500.0
2011-06-21 13:40:00,33.2,33.23,33.2,33.22,98300.0,20.6323,20.651,20.6323,20.6447,98300.0
2011-06-21 13:50:00,33.23,33.23,33.21,33.22,77900.0,20.651,20.651,20.6385,20.6447,77900.0
2011-06-21 14:00:00,33.22,33.22,33.2,33.21,71100.0,20.6447,20.6447,20.6323,20.6385,71100.0
2011-06-21 14:10:00,33.21,33.23,33.21,33.22,181400.0,20.6385,20.651,20.6385,20.6447,181400.0
2011-06-21 14:20:00,33.22,33.24,33.21,33.23,195900.0,20.6447,20.6572,20.6385,20.651,195900.0
2011-06-21 14:30:00,33.23,33.27,33.22,33.25,311300.0,20.651,20.6758,20.6447,20.6634,311300.0
2011-06-21 14:40:00,33.25,33.25,33.2,33.21,91900.0,20.6634,20.6634,20.6323,20.6385,91900.0
2011-06-21 14:50:00,33.2,33.24,33.2,33.23,129300.0,20.6323,20.6572,20.6323,20.651,129300.0
2011-06-21 15:00:00,33.23,33.25,33.22,33.24,90200.0,20.651,20.6634,20.6447,20.6572,90200.0
2011-06-21 15:10:00,33.24,33.25,33.23,33.23,105700.0,20.6572,20.6634,20.651,20.651,105700.0
2011-06-21 15:20:00,33.24,33.24,33.19,33.2,172900.0,20.6572,20.6572,20.6261,20.6323,172900.0
2011-06-21 15:30:00,33.19,33.2,33.15,33.18,253700.0,20.6261,20.6323,20.6012,20.6199,253700.0
2011-06-21 15:40:00,33.19,33.22,33.16,33.21,272800.0,20.6261,20.6447,20.6075,20.6385,272800.0
2011-06-21 15:50:00,33.2,33.22,33.18,33.19,499200.0,20.6323,20.6447,20.6199,20.6261,499200.0
2011-06-22 09:30:00,33.14,33.14,32.99,32.99,175200.0,20.595,20.595,20.5018,20.5018,175200.0
2011-06-22 09:40:00,32.98,33.02,32.93,33.0,195400.0,20.4956,20.5205,20.4645,20.508,195400.0
2011-06-22 09:50:00,32.99,33.07,32.99,33.05,42200.0,20.5018,20.5515,20.5018,20.5391,42200.0
2011-06-22 10:00:00,33.05,33.09,33.05,33.06,92400.0,20.5391,20.564,20.5391,20.5453,92400.0
2011-06-22 10:10:00,33.06,33.13,33.06,33.1,163700.0,20.5453,20.5888,20.5453,20.5702,163700.0
2011-06-22 10:20:00,33.09,33.13,33.05,33.07,86600.0,20.564,20.5888,20.5391,20.5515,86600.0
2011-06-22 10:30:00,33.07,33.14,33.06,33.11,108100.0,20.5515,20.595,20.5453,20.5764,108100.0
2011-06-22 10:40:00,33.12,33.13,33.09,33.11,86400.0,20.5826,20.5888,20.564,20.5764,86400.0
2011-06-22 10:50:00,33.11,33.16,33.1,33.12,249700.0,20.5764,20.6075,20.5702,20.5826,249700.0
2011-06-22 11:00:00,33.12,33.16,33.11,33.15,128500.0,20.5826,20.6075,20.5764,20.6012,128500.0
2011-06-22 11:10:00,33.15,33.16,33.13,33.15,110500.0,20.6012,20.6075,20.5888,20.6012,110500.0
2011-06-22 11:20:00,33.15,33.16,33.13,33.15,124500.0,20.6012,20.6075,20.5888,20.6012,124500.0
2011-06-22 11:30:00,33.15,33.16,33.13,33.14,116400.0,20.6012,20.6075,20.5888,20.595,116400.0
2011-06-22 11:40:00,33.14,33.14,33.1,33.12,89800.0,20.595,20.595,20.5702,20.5826,89800.0
2011-06-22 11:50:00,33.12,33.15,33.11,33.15,58400.0,20.5826,20.6012,20.5764,20.6012,58400.0
2011-06-22 12:00:00,33.14,33.15,33.12,33.13,57500.0,20.595,20.6012,20.5826,20.5888,57500.0
2011-06-22 12:10:00,33.13,33.19,33.12,33.17,116400.0,20.5888,20.6261,20.5826,20.6137,116400.0
2011-06-22 12:20:00,33.17,33.17,33.09,33.12,91200.0,20.6137,20.6137,20.564,20.5826,91200.0
2011-06-22 12:30:00,33.13,33.13,33.05,33.06,49500.0,20.5888,20.5888,20.5391,20.5453,49500.0
2011-06-22 12:40:00,33.06,33.12,33.06,33.1,48500.0,20.5453,20.5826,20.5453,20.5702,48500.0
2011-06-22 12:50:00,33.1,33.13,33.09,33.13,72200.0,20.5702,20.5888,20.564,20.5888,72200.0
2011-06-22 13:00:00,33.12,33.14,33.11,33.14,58200.0,20.5826,20.595,20.5764,20.595,58200.0
2011-06-22 13:10:00,33.14,33.15,33.14,33.14,35900.0,20.595,20.6012,20.595,20.595,35900.0
2011-06-22 13:20:00,33.14,33.15,33.13,33.15,77600.0,20.595,20.6012,20.5888,20.6012,77600.0
2011-06-22 13:30:00,33.15,33.18,33.14,33.16,66000.0,20.6012,20.6199,20.595,20.6075,66000.0
2011-06-22 13:40:00,33.16,33.17,33.15,33.16,22400.0,20.6075,20.6137,20.6012,20.6075,22400.0
2011-06-22 13:50:00,33.15,33.16,33.14,33.15,81100.0,20.6012,20.6075,20.595,20.6012,81100.0
2011-06-22 14:00:00,33.15,33.17,33.12,33.17,184600.0,20.6012,20.6137,20.5826,20.6137,184600.0
2011-06-22 14:10:00,33.16,33.17,33.1,33.11,183600.0,20.6075,20.6137,20.5702,20.5764,183600.0
2011-06-22 14:20:00,33.11,33.17,33.09,33.09,95500.0,20.5764,20.6137,20.564,20.564,95500.0
2011-06-22 14:30:00,33.09,33.1,33.07,33.08,56000.0,20.564,20.5702,20.5515,20.5577,56000.0
2011-06-22 14:40:00,33.08,33.1,33.06,33.1,77000.0,20.5577,20.5702,20.5453,20.5702,77000.0
2011-06-22 14:50:00,33.1,33.11,33.04,33.04,76800.0,20.5702,20.5764,20.5329,20.5329,76800.0
2011-06-22 15:00:00,33.04,33.06,33.03,33.05,70500.0,20.5329,20.5453,20.5267,20.5391,70500.0
2011-06-22 15:10:00,33.05,33.06,33.03,33.04,125100.0,20.5391,20.5453,20.5267,20.5329,125100.0
2011-06-22 15:20:00,33.05,33.06,33.01,33.04,246300.0,20.5391,20.5453,20.5142,20.5329,246300.0
2011-06-22 15:30:00,33.03,33.04,33.0,33.01,324000.0,20.5267,20.5329,20.508,20.5142,324000.0
2011-06-22 15:40:00,33.02,33.04,32.99,33.02,512000.0,20.5205,20.5329,20.5018,20.5205,512000.0
2011-06-22 15:50:00,33.01,33.03,32.97,33.0,340900.0,20.5142,20.5267,20.4894,20.508,340900.0
2011-06-23 09:30:00,32.76,32.76,32.64,32.64,350100.0,20.3589,20.3589,20.2843,20.2843,350100.0
2011-06-23 09:40:00,32.64,32.79,32.56,32.77,361600.0,20.2843,20.3775,20.2346,20.3651,361600.0
2011-06-23 09:50:00,32.78,32.79,32.57,32.68,249800.0,20.3713,20.3775,20.2408,20.3092,249800.0
2011-06-23 10:00:00,32.67,32.71,32.57,32.58,374200.0,20.3029,20.3278,20.2408,20.247,374200.0
2011-06-23 10:10:00,32.58,32.58,32.51,32.52,236100.0,20.247,20.247,20.2035,20.2097,236100.0
2011-06-23 10:20:00,32.52,32.54,32.5,32.53,667300.0,20.2097,20.2222,20.1973,20.2159,667300.0
2011-06-23 10:30:00,32.52,32.54,32.47,32.54,317300.0,20.2097,20.2222,20.1787,20.2222,317300.0
2011-06-23 10:40:00,32.54,32.6,32.51,32.53,260200.0,20.2222,20.2594,20.2035,20.2159,260200.0
2011-06-23 10:50:00,32.53,32.59,32.5,32.58,47900.0,20.2159,20.2532,20.1973,20.247,47900.0
2011-06-23 11:00:00,32.57,32.57,32.51,32.54,203600.0,20.2408,20.2408,20.2035,20.2222,203600.0
2011-06-23 11:10:00,32.54,32.54,32.51,32.53,98100.0,20.2222,20.2222,20.2035,20.2159,98100.0
2011-06-23 11:20:00,32.53,32.53,32.5,32.51,229400.0,20.2159,20.2159,20.1973,20.2035,229400.0
2011-06-23 11:30:00,32.5,32.59,32.49,32.55,277800.0,20.1973,20.2532,20.1911,20.2284,277800.0
2011-06-23 11:40:00,32.55,32.57,32.54,32.57,38600.0,20.2284,20.2408,20.2222,20.2408,38600.0
2011-06-23 11:50:00,32.57,32.58,32.54,32.55,39900.0,20.2408,20.247,20.2222,20.2284,39900.0
2011-06-23 12:00:00,32.56,32.59,32.52,32.54,172700.0,20.2346,20.2532,20.2097,20.2222,172700.0
2011-06-23 12:10:00,32.54,32.54,32.52,32.52,76900.0,20.2222,20.2222,20.2097,20.2097,76900.0
2011-06-23 12:20:00,32.52,32.53,32.48,32.49,186100.0,20.2097,20.2159,20.1849,20.1911,186100.0
2011-06-23 12:30:00,32.49,32.51,32.48,32.5,22800.0,20.1911,20.2035,20.1849,20.1973,22800.0
2011-06-23 12:40:00,32.51,32.52,32.48,32.51,91800.0,20.2035,20.2097,20.1849,20.2035,91800.0
2011-06-23 12:50:00,32.52,32.56,32.51,32.51,92200.0,20.2097,20.2346,20.2035,20.2035,92200.0
2011-06-23 13:00:00,32.52,32.55,32.5,32.55,59000.0,20.2097,20.2284,20.1973,20.2284,59000.0
2011-06-23 13:10:00,32.55,32.56,32.52,32.53,83900.0,20.2284,20.2346,20.2097,20.2159,83900.0
2011-06-23 13:20:00,32.52,32.56,32.51,32.54,167500.0,20.2097,20.2346,20.2035,20.2222,167500.0
2011-06-23 13:30:00,32.54,32.56,32.52,32.55,108000.0,20.2222,20.2346,20.2097,20.2284,108000.0
2011-06-23 13:40:00,32.54,32.55,32.52,32.53,91900.0,20.2222,20.2284,20.2097,20.2159,91900.0
2011-06-23 13:50:00,32.53,32.54,32.49,32.53,47200.0,20.2159,20.2222,20.1911,20.2159,47200.0
2011-06-23 14:00:00,32.54,32.54,32.5,32.51,91400.0,20.2222,20.2222,20.1973,20.2035,91400.0
2011-06-23 14:10:00,32.51,32.53,32.49,32.51,63300.0,20.2035,20.2159,20.1911,20.2035,63300.0
2011-06-23 14:20:00,32.5,32.5,32.49,32.49,52400.0,20.1973,20.1973,20.1911,20.1911,52400.0
2011-06-23 14:30:00,32.49,32.51,32.45,32.45,175800.0,20.1911,20.2035,20.1662,20.1662,175800.0
2011-06-23 14:40:00,32.45,32.46,32.44,32.45,111900.0,20.1662,20.1724,20.16,20.1662,111900.0
2011-06-23 14:50:00,32.44,32.6,32.43,32.6,290600.0,20.16,20.2594,20.1538,20.2594,290600.0
2011-06-23 15:00:00,32.6,32.67,32.53,32.64,569200.0,20.2594,20.3029,20.2159,20.2843,569200.0
2011-06-23 15:10:00,32.64,32.7,32.61,32.66,225200.0,20.2843,20.3216,20.2657,20.2967,225200.0
2011-06-23 15:20:00,32.67,32.69,32.62,32.62,267900.0,20.3029,20.3154,20.2719,20.2719,267900.0
2011-06-23 15:30:00,32.63,32.63,32.54,32.57,569700.0,20.2781,20.2781,20.2222,20.2408,569700.0
2011-06-23 15:40:00,32.57,32.66,32.57,32.65,451800.0,20.2408,20.2967,20.2408,20.2905,451800.0
2011-06-23 15:50:00,32.65,32.73,32.65,32.71,1104200.0,20.2905,20.3402,20.2905,20.3278,1104200.0
2011-06-24 09:30:00,32.78,32.97,32.78,32.92,191900.0,20.3713,20.4894,20.3713,20.4583,191900.0
2011-06-24 09:40:00,32.93,33.02,32.92,33.02,378500.0,20.4645,20.5205,20.4583,20.5205,378500.0
2011-06-24 09:50:00,33.02,33.03,32.99,33.01,105600.0,20.5205,20.5267,20.5018,20.5142,105600.0
2011-06-24 10:00:00,33.02,33.06,32.99,33.03,242700.0,20.5205,20.5453,20.5018,20.5267,242700.0
2011-06-24 10:10:00,33.03,33.04,32.91,32.93,549500.0,20.5267,20.5329,20.4521,20.4645,549500.0
2011-06-24 10:20:00,32.93,32.95,32.88,32.9,148000.0,20.4645,20.4769,20.4334,20.4459,148000.0
2011-06-24 10:30:00,32.9,32.96,32.88,32.9,196600.0,20.4459,20.4832,20.4334,20.4459,196600.0
2011-06-24 10:40:00,32.91,32.91,32.82,32.84,58800.0,20.4521,20.4521,20.3962,20.4086,58800.0
2011-06-24 10:50:00,32.84,32.88,32.81,32.85,27300.0,20.4086,20.4334,20.3899,20.4148,27300.0
2011-06-24 11:00:00,32.86,32.87,32.83,32.85,75300.0,20.421,20.4272,20.4024,20.4148,75300.0
2011-06-24 11:10:00,32.85,32.88,32.82,32.88,64400.0,20.4148,20.4334,20.3962,20.4334,64400.0
2011-06-24 11:20:00,32.88,32.89,32.84,32.87,65600.0,20.4334,20.4397,20.4086,20.4272,65600.0
2011-06-24 11:30:00,32.87,32.91,32.85,32.91,132400.0,20.4272,20.4521,20.4148,20.4521,132400.0
2011-06-24 11:40:00,32.92,32.92,32.9,32.9,27300.0,20.4583,20.4583,20.4459,20.4459,27300.0
2011-06-24 11:50:00,32.9,32.91,32.89,32.9,32700.0,20.4459,20.4521,20.4397,20.4459,32700.0
2011-06-24 12:00:00,32.9,32.91,32.87,32.88,49600.0,20.4459,20.4521,20.4272,20.4334,49600.0
2011-06-24 12:10:00,32.87,32.92,32.87,32.91,140600.0,20.4272,20.4583,20.4272,20.4521,140600.0
2011-06-24 12:20:00,32.91,32.91,32.89,32.91,25800.0,20.4521,20.4521,20.4397,20.4521,25800.0
2011-06-24 12:30:00,32.91,32.91,32.89,32.91,46300.0,20.4521,20.4521,20.4397,20.4521,46300.0
2011-06-24 12:40:00,32.9,32.91,32.86,32.87,56800.0,20.4459,20.4521,20.421,20.4272,56800.0
2011-06-24 12:50:00,32.86,32.87,32.82,32.85,64000.0,20.421,20.4272,20.3962,20.4148,64000.0
2011-06-24 13:00:00,32.85,32.85,32.81,32.84,107900.0,20.4148,20.4148,20.3899,20.4086,107900.0
2011-06-24 13:10:00,32.83,32.85,32.82,32.84,22200.0,20.4024,20.4148,20.3962,20.4086,22200.0
2011-06-24 13:20:00,32.84,32.87,32.83,32.87,59500.0,20.4086,20.4272,20.4024,20.4272,59500.0
2011-06-24 13:30:00,32.87,32.91,32.86,32.9,39300.0,20.4272,20.4521,20.421,20.4459,39300.0
2011-06-24 13:40:00,32.91,32.92,32.88,32.9,124300.0,20.4521,20.4583,20.4334,20.4459,124300.0
2011-06-24 13:50:00,32.9,32.93,32.89,32.9,52100.0,20.4459,20.4645,20.4397,20.4459,52100.0
2011-06-24 14:00:00,32.9,32.91,32.84,32.85,102800.0,20.4459,20.4521,20.4086,20.4148,102800.0
2011-06-24 14:10:00,32.85,32.88,32.83,32.88,23000.0,20.4148,20.4334,20.4024,20.4334,23000.0
2011-06-24 14:20:00,32.87,32.88,32.85,32.87,112000.0,20.4272,20.4334,20.4148,20.4272,112000.0
2011-06-24 14:30:00,32.87,32.89,32.86,32.87,25700.0,20.4272,20.4397,20.421,20.4272,25700.0
2011-06-24 14:40:00,32.87,32.9,32.87,32.89,29800.0,20.4272,20.4459,20.4272,20.4397,29800.0
2011-06-24 14:50:00,32.89,32.9,32.86,32.87,41000.0,20.4397,20.4459,20.421,20.4272,41000.0
2011-06-24 15:00:00,32.87,32.87,32.84,32.85,33500.0,20.4272,20.4272,20.4086,20.4148,33500.0
2011-06-24 15:10:00,32.85,32.86,32.84,32.84,51300.0,20.4148,20.421,20.4086,20.4086,51300.0
2011-06-24 15:20:00,32.84,32.85,32.81,32.81,32600.0,20.4086,20.4148,20.3899,20.3899,32600.0
2011-06-24 15:30:00,32.81,32.82,32.8,32.8,90700.0,20.3899,20.3962,20.3837,20.3837,90700.0
2011-06-24 15:40:00,32.8,32.85,32.79,32.81,171500.0,20.3837,20.4148,20.3775,20.3899,171500.0
2011-06-24 15:50:00,32.8,32.83,32.76,32.79,1109600.0,20.3837,20.4024,20.3589,20.3775,1109600.0
2011-06-27 09:30:00,32.83,33.01,32.83,33.0,383000.0,20.4024,20.5142,20.4024,20.508,383000.0
2011-06-27 09:40:00,32.99,33.0,32.95,32.96,87200.0,20.5018,20.508,20.4769,20.4832,87200.0
2011-06-27 09:50:00,32.96,32.96,32.93,32.95,83300.0,20.4832,20.4832,20.4645,20.4769,83300.0
2011-06-27 10:00:00,32.95,32.96,32.92,32.92,39300.0,20.4769,20.4832,20.4583,20.4583,39300.0
2011-06-27 10:10:00,32.92,32.94,32.91,32.94,82200.0,20.4583,20.4707,20.4521,20.4707,82200.0
2011-06-27 10:20:00,32.94,33.03,32.94,32.98,81400.0,20.4707,20.5267,20.4707,20.4956,81400.0
2011-06-27 10:30:00,32.98,32.99,32.95,32.96,72200.0,20.4956,20.5018,20.4769,20.4832,72200.0
2011-06-27 10:40:00,32.96,32.99,32.95,32.97,55700.0,20.4832,20.5018,20.4769,20.4894,55700.0
2011-06-27 10:50:00,32.97,32.98,32.96,32.97,63700.0,20.4894,20.4956,20.4832,20.4894,63700.0
2011-06-27 11:00:00,32.97,32.98,32.93,32.95,24600.0,20.4894,20.4956,20.4645,20.4769,24600.0
2011-06-27 11:10:00,32.94,32.96,32.93,32.93,34000.0,20.4707,20.4832,20.4645,20.4645,34000.0
2011-06-27 11:20:00,32.93,32.95,32.93,32.95,34900.0,20.4645,20.4769,20.4645,20.4769,34900.0
2011-06-27 11:30:00,32.94,32.96,32.94,32.96,33600.0,20.4707,20.4832,20.4707,20.4832,33600.0
2011-06-27 11:40:00,32.96,32.97,32.95,32.97,49400.0,20.4832,20.4894,20.4769,20.4894,49400.0
2011-06-27 11:50:00,32.97,32.97,32.96,32.97,30700.0,20.4894,20.4894,20.4832,20.4894,30700.0
2011-06-27 12:00:00,32.97,32.98,32.96,32.98,22700.0,20.4894,20.4956,20.4832,20.4956,22700.0
2011-06-27 12:10:00,32.98,32.98,32.96,32.97,25800.0,20.4956,20.4956,20.4832,20.4894,25800.0
2011-06-27 12:20:00,32.98,32.99,32.98,32.99,4800.0,20.4956,20.5018,20.4956,20.5018,4800.0
2011-06-27 12:30:00,32.99,33.0,32.99,32.99,20900.0,20.5018,20.508,20.5018,20.5018,20900.0
2011-06-27 12:40:00,32.99,33.0,32.99,33.0,10700.0,20.5018,20.508,20.5018,20.508,10700.0
2011-06-27 12:50:00,33.0,33.02,32.99,33.02,127300.0,20.508,20.5205,20.5018,20.5205,127300.0
2011-06-27 13:00:00,33.02,33.04,33.01,33.01,72100.0,20.5205,20.5329,20.5142,20.5142,72100.0
2011-06-27 13:10:00,33.0,33.01,33.0,33.01,6700.0,20.508,20.5142,20.508,20.5142,6700.0
2011-06-27 13:20:00,33.01,33.01,32.96,32.96,81500.0,20.5142,20.5142,20.4832,20.4832,81500.0
2011-06-27 13:30:00,32.96,32.98,32.95,32.96,29300.0,20.4832,20.4956,20.4769,20.4832,29300.0
2011-06-27 13:40:00,32.97,32.98,32.96,32.97,48700.0,20.4894,20.4956,20.4832,20.4894,48700.0
2011-06-27 13:50:00,32.98,33.0,32.97,32.99,26100.0,20.4956,20.508,20.4894,20.5018,26100.0
2011-06-27 14:00:00,32.99,33.08,32.99,33.07,100900.0,20.5018,20.5577,20.5018,20.5515,100900.0
2011-06-27 14:10:00,33.06,33.09,33.06,33.09,62100.0,20.5453,20.564,20.5453,20.564,62100.0
2011-06-27 14:20:00,33.08,33.1,33.06,33.07,24100.0,20.5577,20.5702,20.5453,20.5515,24100.0
2011-06-27 14:30:00,33.08,33.09,33.06,33.08,32000.0,20.5577,20.564,20.5453,20.5577,32000.0
2011-06-27 14:40:00,33.09,33.09,33.07,33.09,112700.0,20.564,20.564,20.5515,20.564,112700.0
2011-06-27 14:50:00,33.09,33.09,33.07,33.08,115100.0,20.564,20.564,20.5515,20.5577,115100.0
2011-06-27 15:00:00,33.08,33.09,33.06,33.07,24400.0,20.5577,20.564,20.5453,20.5515,24400.0
2011-06-27 15:10:00,33.07,33.07,33.04,33.06,72300.0,20.5515,20.5515,20.5329,20.5453,72300.0
2011-06-27 15:20:00,33.06,33.09,33.05,33.06,162600.0,20.5453,20.564,20.5391,20.5453,162600.0
2011-06-27 15:30:00,33.06,33.07,33.04,33.04,170700.0,20.5453,20.5515,20.5329,20.5329,170700.0
2011-06-27 15:40:00,33.04,33.06,33.03,33.06,292900.0,20.5329,20.5453,20.5267,20.5453,292900.0
2011-06-27 15:50:00,33.05,33.07,33.02,33.03,665700.0,20.5391,20.5515,20.5205,20.5267,665700.0
2011-06-28 09:30:00,33.05,33.13,33.02,33.03,135500.0,20.5391,20.5888,20.5205,20.5267,135500.0
2011-06-28 09:40:00,33.04,33.1,33.03,33.09,269500.0,20.5329,20.5702,20.5267,20.564,269500.0
2011-06-28 09:50:00,33.09,33.11,33.06,33.08,122900.0,20.564,20.5764,20.5453,20.5577,122900.0
2011-06-28 10:00:00,33.09,33.16,33.08,33.16,254900.0,20.564,20.6075,20.5577,20.6075,254900.0
2011-06-28 10:10:00,33.16,33.18,33.14,33.14,64500.0,20.6075,20.6199,20.595,20.595,64500.0
2011-06-28 10:20:00,33.14,33.22,33.13,33.2,144600.0,20.595,20.6447,20.5888,20.6323,144600.0
2011-06-28 10:30:00,33.2,33.24,33.17,33.23,86200.0,20.6323,20.6572,20.6137,20.651,86200.0
2011-06-28 10:40:00,33.23,33.27,33.21,33.25,82500.0,20.651,20.6758,20.6385,20.6634,82500.0
2011-06-28 10:50:00,33.26,33.26,33.22,33.22,27700.0,20.6696,20.6696,20.6447,20.6447,27700.0
2011-06-28 11:00:00,33.22,33.22,33.16,33.18,42800.0,20.6447,20.6447,20.6075,20.6199,42800.0
2011-06-28 11:10:00,33.17,33.2,33.17,33.18,32100.0,20.6137,20.6323,20.6137,20.6199,32100.0
2011-06-28 11:20:00,33.18,33.18,33.16,33.17,41400.0,20.6199,20.6199,20.6075,20.6137,41400.0
2011-06-28 11:30:00,33.17,33.19,33.16,33.18,42300.0,20.6137,20.6261,20.6075,20.6199,42300.0
2011-06-28 11:40:00,33.18,33.23,33.18,33.21,77600.0,20.6199,20.651,20.6199,20.6385,77600.0
2011-06-28 11:50:00,33.21,33.21,33.18,33.2,62600.0,20.6385,20.6385,20.6199,20.6323,62600.0
2011-06-28 12:00:00,33.2,33.23,33.19,33.22,67400.0,20.6323,20.651,20.6261,20.6447,67400.0
2011-06-28 12:10:00,33.22,33.27,33.21,33.27,101100.0,20.6447,20.6758,20.6385,20.6758,101100.0
2011-06-28 12:20:00,33.27,33.27,33.22,33.22,133600.0,20.6758,20.6758,20.6447,20.6447,133600.0
2011-06-28 12:30:00,33.23,33.23,33.21,33.22,54400.0,20.651,20.651,20.6385,20.6447,54400.0
2011-06-28 12:40:00,33.22,33.22,33.2,33.21,39500.0,20.6447,20.6447,20.6323,20.6385,39500.0
2011-06-28 12:50:00,33.21,33.22,33.19,33.21,86300.0,20.6385,20.6447,20.6261,20.6385,86300.0
2011-06-28 13:00:00,33.21,33.24,33.21,33.23,93200.0,20.6385,20.6572,20.6385,20.651,93200.0
2011-06-28 13:10:00,33.23,33.24,33.22,33.22,60500.0,20.651,20.6572,20.6447,20.6447,60500.0
2011-06-28 13:20:00,33.23,33.24,33.19,33.2,332700.0,20.651,20.6572,20.6261,20.6323,332700.0
2011-06-28 13:30:00,33.2,33.2,33.17,33.17,81800.0,20.6323,20.6323,20.6137,20.6137,81800.0
2011-06-28 13:40:00,33.18,33.2,33.16,33.19,168500.0,20.6199,20.6323,20.6075,20.6261,168500.0
2011-06-28 13:50:00,33.2,33.21,33.18,33.19,75300.0,20.6323,20.6385,20.6199,20.6261,75300.0
2011-06-28 14:00:00,33.2,33.2,33.14,33.14,120300.0,20.6323,20.6323,20.595,20.595,120300.0
2011-06-28 14:10:00,33.15,33.16,33.13,33.15,180800.0,20.6012,20.6075,20.5888,20.6012,180800.0
2011-06-28 14:20:00,33.15,33.19,33.14,33.18,113100.0,20.6012,20.6261,20.595,20.6199,113100.0
2011-06-28 14:30:00,33.19,33.22,33.19,33.22,134500.0,20.6261,20.6447,20.6261,20.6447,134500.0
2011-06-28 14:40:00,33.22,33.22,33.2,33.21,89600.0,20.6447,20.6447,20.6323,20.6385,89600.0
2011-06-28 14:50:00,33.2,33.21,33.18,33.21,81000.0,20.6323,20.6385,20.6199,20.6385,81000.0
2011-06-28 15:00:00,33.21,33.22,33.2,33.2,143300.0,20.6385,20.6447,20.6323,20.6323,143300.0
2011-06-28 15:10:00,33.21,33.21,33.16,33.17,121500.0,20.6385,20.6385,20.6075,20.6137,121500.0
2011-06-28 15:20:00,33.16,33.19,33.16,33.18,115000.0,20.6075,20.6261,20.6075,20.6199,115000.0
2011-06-28 15:30:00,33.18,33.19,33.16,33.17,319100.0,20.6199,20.6261,20.6075,20.6137,319100.0
2011-06-28 15:40:00,33.16,33.2,33.16,33.18,284600.0,20.6075,20.6323,20.6075,20.6199,284600.0
2011-06-28 15:50:00,33.19,33.21,33.18,33.2,1020300.0,20.6261,20.6385,20.6199,20.6323,1020300.0
2011-06-29 09:30:00,33.3,33.34,33.25,33.28,121400.0,20.6945,20.7193,20.6634,20.682,121400.0
2011-06-29 09:40:00,33.28,33.32,33.27,33.28,105000.0,20.682,20.7069,20.6758,20.682,105000.0
2011-06-29 09:50:00,33.28,33.29,33.23,33.23,151700.0,20.682,20.6882,20.651,20.651,151700.0
2011-06-29 10:00:00,33.23,33.27,33.19,33.25,225900.0,20.651,20.6758,20.6261,20.6634,225900.0
2011-06-29 10:10:00,33.25,33.26,33.2,33.23,85500.0,20.6634,20.6696,20.6323,20.651,85500.0
2011-06-29 10:20:00,33.23,33.24,33.21,33.24,63800.0,20.651,20.6572,20.6385,20.6572,63800.0
2011-06-29 10:30:00,33.23,33.26,33.2,33.2,225700.0,20.651,20.6696,20.6323,20.6323,225700.0
2011-06-29 10:40:00,33.19,33.2,33.18,33.2,62600.0,20.6261,20.6323,20.6199,20.6323,62600.0
2011-06-29 10:50:00,33.19,33.26,33.18,33.25,72000.0,20.6261,20.6696,20.6199,20.6634,72000.0
2011-06-29 11:00:00,33.25,33.27,33.25,33.26,38800.0,20.6634,20.6758,20.6634,20.6696,38800.0
2011-06-29 11:10:00,33.27,33.3,33.26,33.29,38600.0,20.6758,20.6945,20.6696,20.6882,38600.0
2011-06-29 11:20:00,33.28,33.3,33.26,33.28,82500.0,20.682,20.6945,20.6696,20.682,82500.0
2011-06-29 11:30:00,33.28,33.29,33.24,33.24,274400.0,20.682,20.6882,20.6572,20.6572,274400.0
2011-06-29 11:40:00,33.24,33.27,33.24,33.27,72200.0,20.6572,20.6758,20.6572,20.6758,72200.0
2011-06-29 11:50:00,33.27,33.33,33.27,33.33,258400.0,20.6758,20.7131,20.6758,20.7131,258400.0
2011-06-29 12:00:00,33.32,33.33,33.28,33.29,144100.0,20.7069,20.7131,20.682,20.6882,144100.0
2011-06-29 12:10:00,33.29,33.32,33.28,33.3,102400.0,20.6882,20.7069,20.682,20.6945,102400.0
2011-06-29 12:20:00,33.3,33.33,33.3,33.32,34700.0,20.6945,20.7131,20.6945,20.7069,34700.0
2011-06-29 12:30:00,33.32,33.33,33.32,33.33,8900.0,20.7069,20.7131,20.7069,20.7131,8900.0
2011-06-29 12:40:00,33.33,33.33,33.31,33.33,84800.0,20.7131,20.7131,20.7007,20.7131,84800.0
2011-06-29 12:50:00,33.33,33.33,33.31,33.31,29700.0,20.7131,20.7131,20.7007,20.7007,29700.0
2011-06-29 13:00:00,33.31,33.33,33.3,33.33,22500.0,20.7007,20.7131,20.6945,20.7131,22500.0
2011-06-29 13:10:00,33.33,33.36,33.31,33.32,44100.0,20.7131,20.7317,20.7007,20.7069,44100.0
2011-06-29 13:20:00,33.32,33.32,33.28,33.29,136100.0,20.7069,20.7069,20.682,20.6882,136100.0
2011-06-29 13:30:00,33.28,33.36,33.28,33.35,273200.0,20.682,20.7317,20.682,20.7255,273200.0
2011-06-29 13:40:00,33.35,33.35,33.32,33.33,39700.0,20.7255,20.7255,20.7069,20.7131,39700.0
2011-06-29 13:50:00,33.33,33.33,33.3,33.33,72200.0,20.7131,20.7131,20.6945,20.7131,72200.0
2011-06-29 14:00:00,33.33,33.35,33.32,33.34,43600.0,20.7131,20.7255,20.7069,20.7193,43600.0
2011-06-29 14:10:00,33.35,33.37,33.33,33.37,67800.0,20.7255,20.738,20.7131,20.738,67800.0
2011-06-29 14:20:00,33.37,33.38,33.34,33.38,85800.0,20.738,20.7442,20.7193,20.7442,85800.0
2011-06-29 14:30:00,33.37,33.38,33.35,33.37,91500.0,20.738,20.7442,20.7255,20.738,91500.0
2011-06-29 14:40:00,33.38,33.38,33.35,33.35,212800.0,20.7442,20.7442,20.7255,20.7255,212800.0
2011-06-29 14:50:00,33.36,33.39,33.36,33.37,89400.0,20.7317,20.7504,20.7317,20.738,89400.0
2011-06-29 15:00:00,33.37,33.4,33.37,33.39,82600.0,20.738,20.7566,20.738,20.7504,82600.0
2011-06-29 15:10:00,33.39,33.4,33.34,33.38,143400.0,20.7504,20.7566,20.7193,20.7442,143400.0
2011-06-29 15:20:00,33.38,33.41,33.36,33.39,129100.0,20.7442,20.7628,20.7317,20.7504,129100.0
2011-06-29 15:30:00,33.39,33.41,33.37,33.4,149200.0,20.7504,20.7628,20.738,20.7566,149200.0
2011-06-29 15:40:00,33.4,33.41,33.34,33.36,277800.0,20.7566,20.7628,20.7193,20.7317,277800.0
2011-06-29 15:50:00,33.37,33.42,33.35,33.37,623900.0,20.738,20.769,20.7255,20.738,623900.0
2011-06-30 09:30:00,33.49,33.49,33.23,33.24,183900.0,20.8125,20.8125,20.651,20.6572,183900.0
2011-06-30 09:40:00,33.24,33.37,33.22,33.32,259700.0,20.6572,20.738,20.6447,20.7069,259700.0
2011-06-30 09:50:00,33.32,33.33,33.3,33.31,165700.0,20.7069,20.7131,20.6945,20.7007,165700.0
2011-06-30 10:00:00,33.31,33.36,33.31,33.34,268400.0,20.7007,20.7317,20.7007,20.7193,268400.0
2011-06-30 10:10:00,33.35,33.37,33.32,33.32,80900.0,20.7255,20.738,20.7069,20.7069,80900.0
2011-06-30 10:20:00,33.32,33.41,33.32,33.35,176400.0,20.7069,20.7628,20.7069,20.7255,176400.0
2011-06-30 10:30:00,33.35,33.37,33.33,33.36,85200.0,20.7255,20.738,20.7131,20.7317,85200.0
2011-06-30 10:40:00,33.35,33.37,33.34,33.36,82600.0,20.7255,20.738,20.7193,20.7317,82600.0
2011-06-30 10:50:00,33.37,33.39,33.33,33.34,70600.0,20.738,20.7504,20.7131,20.7193,70600.0
2011-06-30 11:00:00,33.34,33.42,33.33,33.41,75300.0,20.7193,20.769,20.7131,20.7628,75300.0
2011-06-30 11:10:00,33.42,33.42,33.37,33.37,46300.0,20.769,20.769,20.738,20.738,46300.0
2011-06-30 11:20:00,33.37,33.38,33.33,33.33,97500.0,20.738,20.7442,20.7131,20.7131,97500.0
2011-06-30 11:30:00,33.34,33.38,33.33,33.37,90600.0,20.7193,20.7442,20.7131,20.738,90600.0
2011-06-30 11:40:00,33.37,33.38,33.35,33.38,269800.0,20.738,20.7442,20.7255,20.7442,269800.0
2011-06-30 11:50:00,33.39,33.44,33.37,33.44,309500.0,20.7504,20.7815,20.738,20.7815,309500.0
2011-06-30 12:00:00,33.43,33.45,33.43,33.44,30200.0,20.7752,20.7877,20.7752,20.7815,30200.0
2011-06-30 12:10:00,33.45,33.45,33.41,33.43,83900.0,20.7877,20.7877,20.7628,20.7752,83900.0
2011-06-30 12:20:00,33.44,33.45,33.42,33.45,26000.0,20.7815,20.7877,20.769,20.7877,26000.0
2011-06-30 12:30:00,33.44,33.46,33.44,33.46,37100.0,20.7815,20.7939,20.7815,20.7939,37100.0
2011-06-30 12:40:00,33.45,33.46,33.43,33.44,51900.0,20.7877,20.7939,20.7752,20.7815,51900.0
2011-06-30 12:50:00,33.44,33.45,33.43,33.44,25300.0,20.7815,20.7877,20.7752,20.7815,25300.0
2011-06-30 13:00:00,33.44,33.47,33.44,33.46,58200.0,20.7815,20.8001,20.7815,20.7939,58200.0
2011-06-30 13:10:00,33.46,33.47,33.45,33.45,40300.0,20.7939,20.8001,20.7877,20.7877,40300.0
2011-06-30 13:20:00,33.45,33.45,33.42,33.43,40700.0,20.7877,20.7877,20.769,20.7752,40700.0
2011-06-30 13:30:00,33.43,33.46,33.43,33.43,92800.0,20.7752,20.7939,20.7752,20.7752,92800.0
2011-06-30 13:40:00,33.43,33.43,33.42,33.43,15300.0,20.7752,20.7752,20.769,20.7752,15300.0
2011-06-30 13:50:00,33.43,33.43,33.42,33.42,14900.0,20.7752,20.7752,20.769,20.769,14900.0
2011-06-30 14:00:00,33.43,33.46,33.43,33.46,31500.0,20.7752,20.7939,20.7752,20.7939,31500.0
2011-06-30 14:10:00,33.45,33.46,33.43,33.43,14600.0,20.7877,20.7939,20.7752,20.7752,14600.0
2011-06-30 14:20:00,33.44,33.44,33.41,33.42,15500.0,20.7815,20.7815,20.7628,20.769,15500.0
2011-06-30 14:30:00,33.42,33.46,33.41,33.45,66900.0,20.769,20.7939,20.7628,20.7877,66900.0
2011-06-30 14:40:00,33.44,33.45,33.43,33.43,53900.0,20.7815,20.7877,20.7752,20.7752,53900.0
2011-06-30 14:50:00,33.44,33.47,33.43,33.45,127300.0,20.7815,20.8001,20.7752,20.7877,127300.0
2011-06-30 15:00:00,33.45,33.46,33.45,33.45,22900.0,20.7877,20.7939,20.7877,20.7877,22900.0
2011-06-30 15:10:00,33.45,33.46,33.44,33.45,76100.0,20.7877,20.7939,20.7815,20.7877,76100.0
2011-06-30 15:20:00,33.44,33.45,33.43,33.44,77300.0,20.7815,20.7877,20.7752,20.7815,77300.0
2011-06-30 15:30:00,33.43,33.48,33.43,33.48,79700.0,20.7752,20.8063,20.7752,20.8063,79700.0
2011-06-30 15:40:00,33.48,33.51,33.47,33.49,163700.0,20.8063,20.825,20.8001,20.8125,163700.0
2011-06-30 15:50:00,33.49,33.5,33.47,33.47,419200.0,20.8125,20.8187,20.8001,20.8001,419200.0
2011-07-01 09:30:00,33.48,33.52,33.48,33.48,784900.0,20.8063,20.8312,20.8063,20.8063,784900.0
2011-07-01 09:40:00,33.47,33.55,33.44,33.53,189400.0,20.8001,20.8498,20.7815,20.8374,189400.0
2011-07-01 09:50:00,33.54,33.56,33.5,33.51,145400.0,20.8436,20.856,20.8187,20.825,145400.0
2011-07-01 10:00:00,33.52,33.63,33.52,33.58,702600.0,20.8312,20.8995,20.8312,20.8685,702600.0
2011-07-01 10:10:00,33.58,33.62,33.55,33.57,122700.0,20.8685,20.8933,20.8498,20.8623,122700.0
2011-07-01 10:20:00,33.57,33.64,33.57,33.63,110000.0,20.8623,20.9058,20.8623,20.8995,110000.0
2011-07-01 10:30:00,33.63,33.72,33.61,33.7,338800.0,20.8995,20.9555,20.8871,20.943,338800.0
2011-07-01 10:40:00,33.71,33.71,33.67,33.69,240600.0,20.9493,20.9493,20.9244,20.9368,240600.0
2011-07-01 10:50:00,33.69,33.69,33.67,33.68,47900.0,20.9368,20.9368,20.9244,20.9306,47900.0
2011-07-01 11:00:00,33.67,33.7,33.67,33.7,153100.0,20.9244,20.943,20.9244,20.943,153100.0
2011-07-01 11:10:00,33.7,33.73,33.69,33.73,170600.0,20.943,20.9617,20.9368,20.9617,170600.0
2011-07-01 11:20:00,33.72,33.73,33.65,33.7,453200.0,20.9555,20.9617,20.912,20.943,453200.0
2011-07-01 11:30:00,33.7,33.7,33.65,33.67,109400.0,20.943,20.943,20.912,20.9244,109400.0
2011-07-01 11:40:00,33.66,33.7,33.65,33.7,44000.0,20.9182,20.943,20.912,20.943,44000.0
2011-07-01 11:50:00,33.7,33.74,33.69,33.72,93600.0,20.943,20.9679,20.9368,20.9555,93600.0
2011-07-01 12:00:00,33.71,33.72,33.7,33.72,38700.0,20.9493,20.9555,20.943,20.9555,38700.0
2011-07-01 12:10:00,33.72,33.73,33.7,33.72,37200.0,20.9555,20.9617,20.943,20.9555,37200.0
2011-07-01 12:20:00,33.72,33.76,33.71,33.76,22600.0,20.9555,20.9803,20.9493,20.9803,22600.0
2011-07-01 12:30:00,33.76,33.76,33.73,33.74,361200.0,20.9803,20.9803,20.9617,20.9679,361200.0
2011-07-01 12:40:00,33.74,33.75,33.73,33.74,41400.0,20.9679,20.9741,20.9617,20.9679,41400.0
2011-07-01 12:50:00,33.73,33.76,33.73,33.75,41900.0,20.9617,20.9803,20.9617,20.9741,41900.0
2011-07-01 13:00:00,33.75,33.79,33.74,33.78,294400.0,20.9741,20.999,20.9679,20.9928,294400.0
2011-07-01 13:10:00,33.78,33.79,33.77,33.77,46900.0,20.9928,20.999,20.9865,20.9865,46900.0
2011-07-01 13:20:00,33.78,33.79,33.77,33.79,12500.0,20.9928,20.999,20.9865,20.999,12500.0
2011-07-01 13:30:00,33.79,33.81,33.78,33.8,34200.0,20.999,21.0114,20.9928,21.0052,34200.0
2011-07-01 13:40:00,33.81,33.81,33.79,33.8,32300.0,21.0114,21.0114,20.999,21.0052,32300.0
2011-07-01 13:50:00,33.8,33.81,33.77,33.79,601300.0,21.0052,21.0114,20.9865,20.999,601300.0
2011-07-01 14:00:00,33.78,33.79,33.78,33.78,42300.0,20.9928,20.999,20.9928,20.9928,42300.0
2011-07-01 14:10:00,33.78,33.79,33.76,33.76,229300.0,20.9928,20.999,20.9803,20.9803,229300.0
2011-07-01 14:20:00,33.76,33.78,33.76,33.78,122300.0,20.9803,20.9928,20.9803,20.9928,122300.0
2011-07-01 14:30:00,33.79,33.81,33.78,33.81,154000.0,20.999,21.0114,20.9928,21.0114,154000.0
2011-07-01 14:40:00,33.8,33.81,33.8,33.8,44700.0,21.0052,21.0114,21.0052,21.0052,44700.0
2011-07-01 14:50:00,33.8,33.84,33.8,33.84,91700.0,21.0052,21.03,21.0052,21.03,91700.0
2011-07-01 15:00:00,33.84,33.86,33.84,33.85,70700.0,21.03,21.0425,21.03,21.0363,70700.0
2011-07-01 15:10:00,33.85,33.86,33.83,33.84,62300.0,21.0363,21.0425,21.0238,21.03,62300.0
2011-07-01 15:20:00,33.84,33.86,33.83,33.85,98200.0,21.03,21.0425,21.0238,21.0363,98200.0
2011-07-01 15:30:00,33.85,33.88,33.85,33.87,128200.0,21.0363,21.0549,21.0363,21.0487,128200.0
2011-07-01 15:40:00,33.87,33.93,33.87,33.93,385900.0,21.0487,21.086,21.0487,21.086,385900.0
2011-07-01 15:50:00,33.92,33.93,33.87,33.89,1052200.0,21.0798,21.086,21.0487,21.0611,1052200.0
2011-07-05 09:30:00,33.86,33.9,33.63,33.64,346300.0,21.0425,21.0673,20.8995,20.9058,346300.0
2011-07-05 09:40:00,33.65,33.73,33.65,33.69,232700.0,20.912,20.9617,20.912,20.9368,232700.0
2011-07-05 09:50:00,33.69,33.71,33.63,33.71,140900.0,20.9368,20.9493,20.8995,20.9493,140900.0
2011-07-05 10:00:00,33.71,33.8,33.69,33.77,81400.0,20.9493,21.0052,20.9368,20.9865,81400.0
2011-07-05 10:10:00,33.76,33.79,33.69,33.73,187900.0,20.9803,20.999,20.9368,20.9617,187900.0
2011-07-05 10:20:00,33.72,33.73,33.69,33.7,148400.0,20.9555,20.9617,20.9368,20.943,148400.0
2011-07-05 10:30:00,33.7,33.74,33.7,33.72,75000.0,20.943,20.9679,20.943,20.9555,75000.0
2011-07-05 10:40:00,33.72,33.73,33.69,33.69,36200.0,20.9555,20.9617,20.9368,20.9368,36200.0
2011-07-05 10:50:00,33.69,33.7,33.67,33.69,30800.0,20.9368,20.943,20.9244,20.9368,30800.0
2011-07-05 11:00:00,33.69,33.69,33.64,33.67,95600.0,20.9368,20.9368,20.9058,20.9244,95600.0
2011-07-05 11:10:00,33.66,33.75,33.66,33.75,260300.0,20.9182,20.9741,20.9182,20.9741,260300.0
2011-07-05 11:20:00,33.75,33.75,33.69,33.69,80000.0,20.9741,20.9741,20.9368,20.9368,80000.0
2011-07-05 11:30:00,33.69,33.75,33.68,33.73,327200.0,20.9368,20.9741,20.9306,20.9617,327200.0
2011-07-05 11:40:00,33.72,33.75,33.71,33.75,130800.0,20.9555,20.9741,20.9493,20.9741,130800.0
2011-07-05 11:50:00,33.74,33.75,33.73,33.75,52500.0,20.9679,20.9741,20.9617,20.9741,52500.0
2011-07-05 12:00:00,33.75,33.75,33.73,33.74,15300.0,20.9741,20.9741,20.9617,20.9679,15300.0
2011-07-05 12:10:00,33.73,33.75,33.71,33.71,62800.0,20.9617,20.9741,20.9493,20.9493,62800.0
2011-07-05 12:20:00,33.71,33.72,33.7,33.72,40100.0,20.9493,20.9555,20.943,20.9555,40100.0
2011-07-05 12:30:00,33.73,33.75,33.73,33.75,205200.0,20.9617,20.9741,20.9617,20.9741,205200.0
2011-07-05 12:40:00,33.75,33.75,33.72,33.72,108900.0,20.9741,20.9741,20.9555,20.9555,108900.0
2011-07-05 12:50:00,33.71,33.73,33.69,33.7,84600.0,20.9493,20.9617,20.9368,20.943,84600.0
2011-07-05 13:00:00,33.7,33.72,33.69,33.72,78000.0,20.943,20.9555,20.9368,20.9555,78000.0
2011-07-05 13:10:00,33.71,33.71,33.68,33.69,75100.0,20.9493,20.9493,20.9306,20.9368,75100.0
2011-07-05 13:20:00,33.69,33.7,33.66,33.68,73600.0,20.9368,20.943,20.9182,20.9306,73600.0
2011-07-05 13:30:00,33.68,33.71,33.67,33.71,37400.0,20.9306,20.9493,20.9244,20.9493,37400.0
2011-07-05 13:40:00,33.72,33.8,33.71,33.8,60700.0,20.9555,21.0052,20.9493,21.0052,60700.0
2011-07-05 13:50:00,33.8,33.84,33.8,33.83,104400.0,21.0052,21.03,21.0052,21.0238,104400.0
2011-07-05 14:00:00,33.83,33.83,33.71,33.71,163700.0,21.0238,21.0238,20.9493,20.9493,163700.0
2011-07-05 14:10:00,33.7,33.76,33.69,33.72,62000.0,20.943,20.9803,20.9368,20.9555,62000.0
2011-07-05 14:20:00,33.72,33.72,33.67,33.67,247600.0,20.9555,20.9555,20.9244,20.9244,247600.0
2011-07-05 14:30:00,33.67,33.72,33.67,33.72,66500.0,20.9244,20.9555,20.9244,20.9555,66500.0
2011-07-05 14:40:00,33.71,33.71,33.69,33.7,206900.0,20.9493,20.9493,20.9368,20.943,206900.0
2011-07-05 14:50:00,33.71,33.74,33.71,33.74,160600.0,20.9493,20.9679,20.9493,20.9679,160600.0
2011-07-05 15:00:00,33.73,33.76,33.71,33.76,61400.0,20.9617,20.9803,20.9493,20.9803,61400.0
2011-07-05 15:10:00,33.75,33.76,33.72,33.74,60100.0,20.9741,20.9803,20.9555,20.9679,60100.0
2011-07-05 15:20:00,33.74,33.78,33.74,33.77,200800.0,20.9679,20.9928,20.9679,20.9865,200800.0
2011-07-05 15:30:00,33.76,33.77,33.67,33.68,369400.0,20.9803,20.9865,20.9244,20.9306,369400.0
2011-07-05 15:40:00,33.68,33.69,33.65,33.66,298900.0,20.9306,20.9368,20.912,20.9182,298900.0
2011-07-05 15:50:00,33.66,33.7,33.65,33.7,597600.0,20.9182,20.943,20.912,20.943,597600.0
2011-07-06 09:30:00,33.65,33.68,33.54,33.54,123400.0,20.912,20.9306,20.8436,20.8436,123400.0
2011-07-06 09:40:00,33.54,33.6,33.53,33.58,113200.0,20.8436,20.8809,20.8374,20.8685,113200.0
2011-07-06 09:50:00,33.59,33.6,33.58,33.59,27200.0,20.8747,20.8809,20.8685,20.8747,27200.0
2011-07-06 10:00:00,33.59,33.72,33.57,33.66,224900.0,20.8747,20.9555,20.8623,20.9182,224900.0
2011-07-06 10:10:00,33.67,33.68,33.62,33.62,74400.0,20.9244,20.9306,20.8933,20.8933,74400.0
2011-07-06 10:20:00,33.63,33.71,33.63,33.71,72600.0,20.8995,20.9493,20.8995,20.9493,72600.0
2011-07-06 10:30:00,33.71,33.73,33.69,33.73,125600.0,20.9493,20.9617,20.9368,20.9617,125600.0
2011-07-06 10:40:00,33.73,33.76,33.71,33.75,68700.0,20.9617,20.9803,20.9493,20.9741,68700.0
2011-07-06 10:50:00,33.75,33.79,33.75,33.77,295700.0,20.9741,20.999,20.9741,20.9865,295700.0
2011-07-06 11:00:00,33.76,33.85,33.76,33.82,68400.0,20.9803,21.0363,20.9803,21.0176,68400.0
2011-07-06 11:10:00,33.82,33.84,33.8,33.81,54000.0,21.0176,21.03,21.0052,21.0114,54000.0
2011-07-06 11:20:00,33.81,33.82,33.78,33.78,173800.0,21.0114,21.0176,20.9928,20.9928,173800.0
2011-07-06 11:30:00,33.78,33.81,33.75,33.81,174300.0,20.9928,21.0114,20.9741,21.0114,174300.0
2011-07-06 11:40:00,33.81,33.84,33.8,33.82,37900.0,21.0114,21.03,21.0052,21.0176,37900.0
2011-07-06 11:50:00,33.82,33.83,33.77,33.77,45000.0,21.0176,21.0238,20.9865,20.9865,45000.0
2011-07-06 12:00:00,33.77,33.78,33.75,33.76,16700.0,20.9865,20.9928,20.9741,20.9803,16700.0
2011-07-06 12:10:00,33.76,33.76,33.75,33.76,22000.0,20.9803,20.9803,20.9741,20.9803,22000.0
2011-07-06 12:20:00,33.76,33.78,33.75,33.78,16400.0,20.9803,20.9928,20.9741,20.9928,16400.0
2011-07-06 12:30:00,33.79,33.82,33.79,33.82,31200.0,20.999,21.0176,20.999,21.0176,31200.0
2011-07-06 12:40:00,33.82,33.82,33.8,33.8,49300.0,21.0176,21.0176,21.0052,21.0052,49300.0
2011-07-06 12:50:00,33.81,33.82,33.8,33.82,34000.0,21.0114,21.0176,21.0052,21.0176,34000.0
2011-07-06 13:00:00,33.82,33.82,33.76,33.76,26900.0,21.0176,21.0176,20.9803,20.9803,26900.0
2011-07-06 13:10:00,33.76,33.77,33.75,33.75,62100.0,20.9803,20.9865,20.9741,20.9741,62100.0
2011-07-06 13:20:00,33.75,33.75,33.7,33.72,21100.0,20.9741,20.9741,20.943,20.9555,21100.0
2011-07-06 13:30:00,33.72,33.72,33.7,33.71,38500.0,20.9555,20.9555,20.943,20.9493,38500.0
2011-07-06 13:40:00,33.71,33.73,33.7,33.72,34300.0,20.9493,20.9617,20.943,20.9555,34300.0
2011-07-06 13:50:00,33.72,33.73,33.7,33.73,68700.0,20.9555,20.9617,20.943,20.9617,68700.0
2011-07-06 14:00:00,33.73,33.74,33.71,33.73,92200.0,20.9617,20.9679,20.9493,20.9617,92200.0
2011-07-06 14:10:00,33.73,33.74,33.72,33.73,73900.0,20.9617,20.9679,20.9555,20.9617,73900.0
2011-07-06 14:20:00,33.73,33.73,33.71,33.72,55000.0,20.9617,20.9617,20.9493,20.9555,55000.0
2011-07-06 14:30:00,33.72,33.74,33.7,33.74,29800.0,20.9555,20.9679,20.943,20.9679,29800.0
2011-07-06 14:40:00,33.74,33.75,33.72,33.74,65400.0,20.9679,20.9741,20.9555,20.9679,65400.0
2011-07-06 14:50:00,33.73,33.75,33.72,33.72,58200.0,20.9617,20.9741,20.9555,20.9555,58200.0
2011-07-06 15:00:00,33.72,33.75,33.7,33.75,150000.0,20.9555,20.9741,20.943,20.9741,150000.0
2011-07-06 15:10:00,33.75,33.75,33.7,33.72,100500.0,20.9741,20.9741,20.943,20.9555,100500.0
2011-07-06 15:20:00,33.73,33.74,33.72,33.73,41400.0,20.9617,20.9679,20.9555,20.9617,41400.0
2011-07-06 15:30:00,33.73,33.74,33.7,33.72,145100.0,20.9617,20.9679,20.943,20.9555,145100.0
2011-07-06 15:40:00,33.72,33.76,33.72,33.73,147700.0,20.9555,20.9803,20.9555,20.9617,147700.0
2011-07-06 15:50:00,33.72,33.76,33.72,33.76,496800.0,20.9555,20.9803,20.9555,20.9803,496800.0
2011-07-07 09:30:00,33.98,33.99,33.74,33.75,565800.0,21.117,21.1233,20.9679,20.9741,565800.0
2011-07-07 09:40:00,33.76,33.94,33.72,33.93,805600.0,20.9803,21.0922,20.9555,21.086,805600.0
2011-07-07 09:50:00,33.94,33.94,33.84,33.88,185500.0,21.0922,21.0922,21.03,21.0549,185500.0
2011-07-07 10:00:00,33.88,33.92,33.86,33.86,159700.0,21.0549,21.0798,21.0425,21.0425,159700.0
2011-07-07 10:10:00,33.86,33.86,33.8,33.82,834300.0,21.0425,21.0425,21.0052,21.0176,834300.0
2011-07-07 10:20:00,33.82,33.83,33.77,33.83,110600.0,21.0176,21.0238,20.9865,21.0238,110600.0
2011-07-07 10:30:00,33.83,33.88,33.83,33.84,201000.0,21.0238,21.0549,21.0238,21.03,201000.0
2011-07-07 10:40:00,33.85,33.87,33.81,33.83,334200.0,21.0363,21.0487,21.0114,21.0238,334200.0
2011-07-07 10:50:00,33.83,33.89,33.83,33.86,235700.0,21.0238,21.0611,21.0238,21.0425,235700.0
2011-07-07 11:00:00,33.85,33.85,33.81,33.83,69300.0,21.0363,21.0363,21.0114,21.0238,69300.0
2011-07-07 11:10:00,33.83,33.84,33.82,33.83,77700.0,21.0238,21.03,21.0176,21.0238,77700.0
2011-07-07 11:20:00,33.83,33.86,33.83,33.85,97800.0,21.0238,21.0425,21.0238,21.0363,97800.0
2011-07-07 11:30:00,33.84,33.85,33.81,33.83,90900.0,21.03,21.0363,21.0114,21.0238,90900.0
2011-07-07 11:40:00,33.83,33.84,33.77,33.77,96000.0,21.0238,21.03,20.9865,20.9865,96000.0
2011-07-07 11:50:00,33.78,33.8,33.76,33.77,146500.0,20.9928,21.0052,20.9803,20.9865,146500.0
2011-07-07 12:00:00,33.77,33.77,33.73,33.76,123200.0,20.9865,20.9865,20.9617,20.9803,123200.0
2011-07-07 12:10:00,33.76,33.77,33.75,33.77,73200.0,20.9803,20.9865,20.9741,20.9865,73200.0
2011-07-07 12:20:00,33.77,33.8,33.75,33.75,330100.0,20.9865,21.0052,20.9741,20.9741,330100.0
2011-07-07 12:30:00,33.76,33.77,33.75,33.77,124600.0,20.9803,20.9865,20.9741,20.9865,124600.0
2011-07-07 12:40:00,33.77,33.78,33.77,33.78,67300.0,20.9865,20.9928,20.9865,20.9928,67300.0
2011-07-07 12:50:00,33.77,33.78,33.76,33.77,75700.0,20.9865,20.9928,20.9803,20.9865,75700.0
2011-07-07 13:00:00,33.78,33.79,33.76,33.79,62600.0,20.9928,20.999,20.9803,20.999,62600.0
2011-07-07 13:10:00,33.78,33.81,33.78,33.8,274800.0,20.9928,21.0114,20.9928,21.0052,274800.0
2011-07-07 13:20:00,33.79,33.8,33.78,33.8,46300.0,20.999,21.0052,20.9928,21.0052,46300.0
2011-07-07 13:30:00,33.8,33.8,33.77,33.79,107800.0,21.0052,21.0052,20.9865,20.999,107800.0
2011-07-07 13:40:00,33.79,33.8,33.78,33.78,140400.0,20.999,21.0052,20.9928,20.9928,140400.0
2011-07-07 13:50:00,33.78,33.81,33.78,33.81,56600.0,20.9928,21.0114,20.9928,21.0114,56600.0
2011-07-07 14:00:00,33.8,33.82,33.8,33.81,83200.0,21.0052,21.0176,21.0052,21.0114,83200.0
2011-07-07 14:10:00,33.81,33.83,33.8,33.82,51500.0,21.0114,21.0238,21.0052,21.0176,51500.0
2011-07-07 14:20:00,33.82,33.87,33.82,33.86,178200.0,21.0176,21.0487,21.0176,21.0425,178200.0
2011-07-07 14:30:00,33.86,33.89,33.86,33.88,108800.0,21.0425,21.0611,21.0425,21.0549,108800.0
2011-07-07 14:40:00,33.88,33.9,33.87,33.9,60600.0,21.0549,21.0673,21.0487,21.0673,60600.0
2011-07-07 14:50:00,33.89,33.91,33.88,33.9,144800.0,21.0611,21.0735,21.0549,21.0673,144800.0
2011-07-07 15:00:00,33.89,33.9,33.87,33.88,58600.0,21.0611,21.0673,21.0487,21.0549,58600.0
2011-07-07 15:10:00,33.88,33.91,33.87,33.9,142300.0,21.0549,21.0735,21.0487,21.0673,142300.0
2011-07-07 15:20:00,33.91,33.91,33.89,33.89,102200.0,21.0735,21.0735,21.0611,21.0611,102200.0
2011-07-07 15:30:00,33.9,33.92,33.88,33.89,194400.0,21.0673,21.0798,21.0549,21.0611,194400.0
2011-07-07 15:40:00,33.89,33.9,33.87,33.88,192200.0,21.0611,21.0673,21.0487,21.0549,192200.0
2011-07-07 15:50:00,33.88,33.9,33.87,33.89,601200.0,21.0549,21.0673,21.0487,21.0611,601200.0
2011-07-08 09:30:00,33.71,33.76,33.65,33.68,156600.0,20.9493,20.9803,20.912,20.9306,156600.0
2011-07-08 09:40:00,33.68,33.73,33.61,33.62,245100.0,20.9306,20.9617,20.8871,20.8933,245100.0
2011-07-08 09:50:00,33.62,33.65,33.62,33.64,161100.0,20.8933,20.912,20.8933,20.9058,161100.0
2011-07-08 10:00:00,33.64,33.68,33.59,33.63,126700.0,20.9058,20.9306,20.8747,20.8995,126700.0
2011-07-08 10:10:00,33.62,33.7,33.61,33.64,417000.0,20.8933,20.943,20.8871,20.9058,417000.0
2011-07-08 10:20:00,33.64,33.7,33.62,33.7,163700.0,20.9058,20.943,20.8933,20.943,163700.0
2011-07-08 10:30:00,33.7,33.7,33.64,33.66,429300.0,20.943,20.943,20.9058,20.9182,429300.0
2011-07-08 10:40:00,33.66,33.66,33.6,33.6,225100.0,20.9182,20.9182,20.8809,20.8809,225100.0
2011-07-08 10:50:00,33.6,33.6,33.58,33.59,56900.0,20.8809,20.8809,20.8685,20.8747,56900.0
2011-07-08 11:00:00,33.58,33.63,33.58,33.59,293900.0,20.8685,20.8995,20.8685,20.8747,293900.0
2011-07-08 11:10:00,33.59,33.62,33.56,33.61,160800.0,20.8747,20.8933,20.856,20.8871,160800.0
2011-07-08 11:20:00,33.62,33.66,33.62,33.64,104800.0,20.8933,20.9182,20.8933,20.9058,104800.0
2011-07-08 11:30:00,33.65,33.68,33.61,33.66,76100.0,20.912,20.9306,20.8871,20.9182,76100.0
2011-07-08 11:40:00,33.66,33.7,33.65,33.69,130100.0,20.9182,20.943,20.912,20.9368,130100.0
2011-07-08 11:50:00,33.69,33.69,33.66,33.67,187000.0,20.9368,20.9368,20.9182,20.9244,187000.0
2011-07-08 12:00:00,33.68,33.68,33.66,33.66,67500.0,20.9306,20.9306,20.9182,20.9182,67500.0
2011-07-08 12:10:00,33.66,33.67,33.64,33.66,54500.0,20.9182,20.9244,20.9058,20.9182,54500.0
2011-07-08 12:20:00,33.65,33.66,33.58,33.59,145900.0,20.912,20.9182,20.8685,20.8747,145900.0
2011-07-08 12:30:00,33.6,33.62,33.59,33.62,48800.0,20.8809,20.8933,20.8747,20.8933,48800.0
2011-07-08 12:40:00,33.62,33.64,33.61,33.63,67800.0,20.8933,20.9058,20.8871,20.8995,67800.0
2011-07-08 12:50:00,33.63,33.64,33.61,33.64,60000.0,20.8995,20.9058,20.8871,20.9058,60000.0
2011-07-08 13:00:00,33.63,33.66,33.62,33.65,96100.0,20.8995,20.9182,20.8933,20.912,96100.0
2011-07-08 13:10:00,33.65,33.65,33.61,33.62,64600.0,20.912,20.912,20.8871,20.8933,64600.0
2011-07-08 13:20:00,33.61,33.65,33.61,33.65,96300.0,20.8871,20.912,20.8871,20.912,96300.0
2011-07-08 13:30:00,33.65,33.67,33.65,33.66,33500.0,20.912,20.9244,20.912,20.9182,33500.0
2011-07-08 13:40:00,33.67,33.68,33.63,33.64,125500.0,20.9244,20.9306,20.8995,20.9058,125500.0
2011-07-08 13:50:00,33.64,33.69,33.63,33.69,172300.0,20.9058,20.9368,20.8995,20.9368,172300.0
2011-07-08 14:00:00,33.68,33.73,33.68,33.73,41600.0,20.9306,20.9617,20.9306,20.9617,41600.0
2011-07-08 14:10:00,33.73,33.73,33.66,33.69,154600.0,20.9617,20.9617,20.9182,20.9368,154600.0
2011-07-08 14:20:00,33.7,33.72,33.68,33.7,57600.0,20.943,20.9555,20.9306,20.943,57600.0
2011-07-08 14:30:00,33.71,33.74,33.69,33.7,232000.0,20.9493,20.9679,20.9368,20.943,232000.0
2011-07-08 14:40:00,33.7,33.71,33.68,33.7,70800.0,20.943,20.9493,20.9306,20.943,70800.0
2011-07-08 14:50:00,33.71,33.72,33.7,33.71,93200.0,20.9493,20.9555,20.943,20.9493,93200.0
2011-07-08 15:00:00,33.72,33.74,33.71,33.73,171300.0,20.9555,20.9679,20.9493,20.9617,171300.0
2011-07-08 15:10:00,33.73,33.73,33.71,33.71,76500.0,20.9617,20.9617,20.9493,20.9493,76500.0
2011-07-08 15:20:00,33.71,33.72,33.7,33.7,81000.0,20.9493,20.9555,20.943,20.943,81000.0
2011-07-08 15:30:00,33.7,33.76,33.7,33.74,134200.0,20.943,20.9803,20.943,20.9679,134200.0
2011-07-08 15:40:00,33.75,33.77,33.74,33.77,198300.0,20.9741,20.9865,20.9679,20.9865,198300.0
2011-07-08 15:50:00,33.77,33.8,33.75,33.77,541600.0,20.9865,21.0052,20.9741,20.9865,541600.0
2011-07-11 09:30:00,33.53,33.54,33.43,33.49,221200.0,20.8374,20.8436,20.7752,20.8125,221200.0
2011-07-11 09:40:00,33.49,33.49,33.3,33.3,358800.0,20.8125,20.8125,20.6945,20.6945,358800.0
2011-07-11 09:50:00,33.31,33.35,33.25,33.32,1043600.0,20.7007,20.7255,20.6634,20.7069,1043600.0
2011-07-11 10:00:00,33.33,33.36,33.29,33.3,215200.0,20.7131,20.7317,20.6882,20.6945,215200.0
2011-07-11 10:10:00,33.3,33.38,33.29,33.35,260000.0,20.6945,20.7442,20.6882,20.7255,260000.0
2011-07-11 10:20:00,33.36,33.37,33.33,33.34,206600.0,20.7317,20.738,20.7131,20.7193,206600.0
2011-07-11 10:30:00,33.34,33.37,33.32,33.36,171200.0,20.7193,20.738,20.7069,20.7317,171200.0
2011-07-11 10:40:00,33.36,33.46,33.36,33.41,647400.0,20.7317,20.7939,20.7317,20.7628,647400.0
2011-07-11 10:50:00,33.42,33.44,33.39,33.43,108900.0,20.769,20.7815,20.7504,20.7752,108900.0
2011-07-11 11:00:00,33.43,33.48,33.4,33.46,144200.0,20.7752,20.8063,20.7566,20.7939,144200.0
2011-07-11 11:10:00,33.46,33.47,33.44,33.46,83300.0,20.7939,20.8001,20.7815,20.7939,83300.0
2011-07-11 11:20:00,33.47,33.5,33.42,33.47,206600.0,20.8001,20.8187,20.769,20.8001,206600.0
2011-07-11 11:30:00,33.47,33.5,33.46,33.48,133400.0,20.8001,20.8187,20.7939,20.8063,133400.0
2011-07-11 11:40:00,33.48,33.49,33.42,33.45,189900.0,20.8063,20.8125,20.769,20.7877,189900.0
2011-07-11 11:50:00,33.46,33.49,33.42,33.43,134900.0,20.7939,20.8125,20.769,20.7752,134900.0
2011-07-11 12:00:00,33.44,33.44,33.41,33.41,61400.0,20.7815,20.7815,20.7628,20.7628,61400.0
2011-07-11 12:10:00,33.41,33.45,33.41,33.44,39600.0,20.7628,20.7877,20.7628,20.7815,39600.0
2011-07-11 12:20:00,33.44,33.48,33.44,33.46,20800.0,20.7815,20.8063,20.7815,20.7939,20800.0
2011-07-11 12:30:00,33.46,33.46,33.42,33.42,18200.0,20.7939,20.7939,20.769,20.769,18200.0
2011-07-11 12:40:00,33.43,33.44,33.39,33.39,59700.0,20.7752,20.7815,20.7504,20.7504,59700.0
2011-07-11 12:50:00,33.39,33.41,33.39,33.4,32600.0,20.7504,20.7628,20.7504,20.7566,32600.0
2011-07-11 13:00:00,33.4,33.42,33.4,33.41,18900.0,20.7566,20.769,20.7566,20.7628,18900.0
2011-07-11 13:10:00,33.41,33.41,33.35,33.35,55100.0,20.7628,20.7628,20.7255,20.7255,55100.0
2011-07-11 13:20:00,33.36,33.4,33.35,33.39,102700.0,20.7317,20.7566,20.7255,20.7504,102700.0
2011-07-11 13:30:00,33.4,33.41,33.39,33.39,23000.0,20.7566,20.7628,20.7504,20.7504,23000.0
2011-07-11 13:40:00,33.4,33.41,33.37,33.41,113500.0,20.7566,20.7628,20.738,20.7628,113500.0
2011-07-11 13:50:00,33.41,33.42,33.4,33.42,107600.0,20.7628,20.769,20.7566,20.769,107600.0
2011-07-11 14:00:00,33.42,33.44,33.41,33.42,50700.0,20.769,20.7815,20.7628,20.769,50700.0
2011-07-11 14:10:00,33.42,33.44,33.4,33.4,71400.0,20.769,20.7815,20.7566,20.7566,71400.0
2011-07-11 14:20:00,33.4,33.41,33.38,33.41,114500.0,20.7566,20.7628,20.7442,20.7628,114500.0
2011-07-11 14:30:00,33.4,33.42,33.37,33.42,86000.0,20.7566,20.769,20.738,20.769,86000.0
2011-07-11 14:40:00,33.43,33.44,33.41,33.41,111800.0,20.7752,20.7815,20.7628,20.7628,111800.0
2011-07-11 14:50:00,33.41,33.43,33.38,33.41,94300.0,20.7628,20.7752,20.7442,20.7628,94300.0
2011-07-11 15:00:00,33.41,33.43,33.37,33.37,137200.0,20.7628,20.7752,20.738,20.738,137200.0
2011-07-11 15:10:00,33.37,33.39,33.36,33.37,167700.0,20.738,20.7504,20.7317,20.738,167700.0
2011-07-11 15:20:00,33.37,33.41,33.36,33.41,383700.0,20.738,20.7628,20.7317,20.7628,383700.0
2011-07-11 15:30:00,33.41,33.42,33.36,33.37,171900.0,20.7628,20.769,20.7317,20.738,171900.0
2011-07-11 15:40:00,33.37,33.39,33.34,33.36,379200.0,20.738,20.7504,20.7193,20.7317,379200.0
2011-07-11 15:50:00,33.35,33.4,33.33,33.39,732800.0,20.7255,20.7566,20.7131,20.7504,732800.0
2011-07-12 09:30:00,33.33,33.56,33.26,33.56,85000.0,20.7131,20.856,20.6696,20.856,85000.0
2011-07-12 09:40:00,33.56,33.58,33.35,33.44,475800.0,20.856,20.8685,20.7255,20.7815,475800.0
2011-07-12 09:50:00,33.44,33.55,33.44,33.54,173400.0,20.7815,20.8498,20.7815,20.8436,173400.0
2011-07-12 10:00:00,33.53,33.54,33.36,33.4,157900.0,20.8374,20.8436,20.7317,20.7566,157900.0
2011-07-12 10:10:00,33.39,33.47,33.34,33.43,103200.0,20.7504,20.8001,20.7193,20.7752,103200.0
2011-07-12 10:20:00,33.43,33.46,33.38,33.43,121100.0,20.7752,20.7939,20.7442,20.7752,121100.0
2011-07-12 10:30:00,33.44,33.44,33.33,33.33,384500.0,20.7815,20.7815,20.7131,20.7131,384500.0
2011-07-12 10:40:00,33.33,33.45,33.33,33.4,229800.0,20.7131,20.7877,20.7131,20.7566,229800.0
2011-07-12 10:50:00,33.41,33.46,33.37,33.45,174200.0,20.7628,20.7939,20.738,20.7877,174200.0
2011-07-12 11:00:00,33.46,33.48,33.41,33.43,207300.0,20.7939,20.8063,20.7628,20.7752,207300.0
2011-07-12 11:10:00,33.41,33.47,33.4,33.42,69600.0,20.7628,20.8001,20.7566,20.769,69600.0
2011-07-12 11:20:00,33.42,33.5,33.42,33.46,152400.0,20.769,20.8187,20.769,20.7939,152400.0
2011-07-12 11:30:00,33.46,33.52,33.45,33.48,58000.0,20.7939,20.8312,20.7877,20.8063,58000.0
2011-07-12 11:40:00,33.48,33.56,33.47,33.55,77400.0,20.8063,20.856,20.8001,20.8498,77400.0
2011-07-12 11:50:00,33.55,33.6,33.53,33.57,94900.0,20.8498,20.8809,20.8374,20.8623,94900.0
2011-07-12 12:00:00,33.56,33.62,33.54,33.61,167100.0,20.856,20.8933,20.8436,20.8871,167100.0
2011-07-12 12:10:00,33.62,33.62,33.57,33.59,109100.0,20.8933,20.8933,20.8623,20.8747,109100.0
2011-07-12 12:20:00,33.59,33.62,33.58,33.61,31400.0,20.8747,20.8933,20.8685,20.8871,31400.0
2011-07-12 12:30:00,33.62,33.63,33.59,33.59,82000.0,20.8933,20.8995,20.8747,20.8747,82000.0
2011-07-12 12:40:00,33.6,33.62,33.59,33.61,53600.0,20.8809,20.8933,20.8747,20.8871,53600.0
2011-07-12 12:50:00,33.6,33.65,33.6,33.63,311200.0,20.8809,20.912,20.8809,20.8995,311200.0
2011-07-12 13:00:00,33.63,33.64,33.63,33.64,39000.0,20.8995,20.9058,20.8995,20.9058,39000.0
2011-07-12 13:10:00,33.64,33.64,33.57,33.58,45900.0,20.9058,20.9058,20.8623,20.8685,45900.0
2011-07-12 13:20:00,33.58,33.61,33.57,33.57,47300.0,20.8685,20.8871,20.8623,20.8623,47300.0
2011-07-12 13:30:00,33.57,33.58,33.55,33.58,96400.0,20.8623,20.8685,20.8498,20.8685,96400.0
2011-07-12 13:40:00,33.57,33.58,33.56,33.58,45000.0,20.8623,20.8685,20.856,20.8685,45000.0
2011-07-12 13:50:00,33.58,33.59,33.56,33.58,51500.0,20.8685,20.8747,20.856,20.8685,51500.0
2011-07-12 14:00:00,33.58,33.65,33.56,33.64,79800.0,20.8685,20.912,20.856,20.9058,79800.0
2011-07-12 14:10:00,33.65,33.75,33.65,33.72,215600.0,20.912,20.9741,20.912,20.9555,215600.0
2011-07-12 14:20:00,33.73,33.75,33.71,33.71,27700.0,20.9617,20.9741,20.9493,20.9493,27700.0
2011-07-12 14:30:00,33.72,33.72,33.62,33.64,73200.0,20.9555,20.9555,20.8933,20.9058,73200.0
2011-07-12 14:40:00,33.64,33.68,33.63,33.65,119100.0,20.9058,20.9306,20.8995,20.912,119100.0
2011-07-12 14:50:00,33.65,33.66,33.62,33.65,75200.0,20.912,20.9182,20.8933,20.912,75200.0
2011-07-12 15:00:00,33.65,33.67,33.61,33.63,59900.0,20.912,20.9244,20.8871,20.8995,59900.0
2011-07-12 15:10:00,33.63,33.65,33.59,33.63,159500.0,20.8995,20.912,20.8747,20.8995,159500.0
2011-07-12 15:20:00,33.64,33.67,33.59,33.63,135700.0,20.9058,20.9244,20.8747,20.8995,135700.0
2011-07-12 15:30:00,33.63,33.65,33.6,33.64,74200.0,20.8995,20.912,20.8809,20.9058,74200.0
2011-07-12 15:40:00,33.64,33.64,33.52,33.53,315700.0,20.9058,20.9058,20.8312,20.8374,315700.0
2011-07-12 15:50:00,33.53,33.59,33.52,33.55,879700.0,20.8374,20.8747,20.8312,20.8498,879700.0
2011-07-13 09:30:00,33.68,33.69,33.61,33.61,151400.0,20.9306,20.9368,20.8871,20.8871,151400.0
2011-07-13 09:40:00,33.61,33.63,33.54,33.54,229800.0,20.8871,20.8995,20.8436,20.8436,229800.0
2011-07-13 09:50:00,33.54,33.59,33.53,33.58,117800.0,20.8436,20.8747,20.8374,20.8685,117800.0
2011-07-13 10:00:00,33.58,33.74,33.57,33.66,324700.0,20.8685,20.9679,20.8623,20.9182,324700.0
2011-07-13 10:10:00,33.66,33.72,33.66,33.68,117600.0,20.9182,20.9555,20.9182,20.9306,117600.0
2011-07-13 10:20:00,33.69,33.71,33.62,33.64,206700.0,20.9368,20.9493,20.8933,20.9058,206700.0
2011-07-13 10:30:00,33.64,33.71,33.63,33.68,285600.0,20.9058,20.9493,20.8995,20.9306,285600.0
2011-07-13 10:40:00,33.68,33.69,33.63,33.68,122600.0,20.9306,20.9368,20.8995,20.9306,122600.0
2011-07-13 10:50:00,33.68,33.7,33.65,33.68,60700.0,20.9306,20.943,20.912,20.9306,60700.0
2011-07-13 11:00:00,33.69,33.7,33.64,33.68,108100.0,20.9368,20.943,20.9058,20.9306,108100.0
2011-07-13 11:10:00,33.68,33.75,33.67,33.73,135100.0,20.9306,20.9741,20.9244,20.9617,135100.0
2011-07-13 11:20:00,33.74,33.74,33.71,33.72,45500.0,20.9679,20.9679,20.9493,20.9555,45500.0
2011-07-13 11:30:00,33.72,33.73,33.68,33.69,78700.0,20.9555,20.9617,20.9306,20.9368,78700.0
2011-07-13 11:40:00,33.69,33.69,33.66,33.67,47200.0,20.9368,20.9368,20.9182,20.9244,47200.0
2011-07-13 11:50:00,33.68,33.69,33.65,33.65,59500.0,20.9306,20.9368,20.912,20.912,59500.0
2011-07-13 12:00:00,33.66,33.69,33.64,33.68,59100.0,20.9182,20.9368,20.9058,20.9306,59100.0
2011-07-13 12:10:00,33.68,33.7,33.66,33.69,36200.0,20.9306,20.943,20.9182,20.9368,36200.0
2011-07-13 12:20:00,33.69,33.69,33.67,33.67,38900.0,20.9368,20.9368,20.9244,20.9244,38900.0
2011-07-13 12:30:00,33.68,33.68,33.65,33.66,25300.0,20.9306,20.9306,20.912,20.9182,25300.0
2011-07-13 12:40:00,33.66,33.67,33.62,33.66,180700.0,20.9182,20.9244,20.8933,20.9182,180700.0
2011-07-13 12:50:00,33.66,33.68,33.64,33.66,95300.0,20.9182,20.9306,20.9058,20.9182,95300.0
2011-07-13 13:00:00,33.66,33.67,33.62,33.62,56200.0,20.9182,20.9244,20.8933,20.8933,56200.0
2011-07-13 13:10:00,33.63,33.63,33.57,33.58,17000.0,20.8995,20.8995,20.8623,20.8685,17000.0
2011-07-13 13:20:00,33.59,33.6,33.57,33.6,56300.0,20.8747,20.8809,20.8623,20.8809,56300.0
2011-07-13 13:30:00,33.6,33.68,33.59,33.68,272300.0,20.8809,20.9306,20.8747,20.9306,272300.0
2011-07-13 13:40:00,33.67,33.68,33.65,33.65,63000.0,20.9244,20.9306,20.912,20.912,63000.0
2011-07-13 13:50:00,33.65,33.65,33.61,33.63,106100.0,20.912,20.912,20.8871,20.8995,106100.0
2011-07-13 14:00:00,33.63,33.63,33.59,33.59,30100.0,20.8995,20.8995,20.8747,20.8747,30100.0
2011-07-13 14:10:00,33.59,33.6,33.55,33.58,28900.0,20.8747,20.8809,20.8498,20.8685,28900.0
2011-07-13 14:20:00,33.58,33.59,33.54,33.57,50100.0,20.8685,20.8747,20.8436,20.8623,50100.0
2011-07-13 14:30:00,33.58,33.62,33.57,33.61,53100.0,20.8685,20.8933,20.8623,20.8871,53100.0
2011-07-13 14:40:00,33.61,33.61,33.55,33.58,49100.0,20.8871,20.8871,20.8498,20.8685,49100.0
2011-07-13 14:50:00,33.59,33.62,33.58,33.58,29300.0,20.8747,20.8933,20.8685,20.8685,29300.0
2011-07-13 15:00:00,33.59,33.64,33.56,33.58,41800.0,20.8747,20.9058,20.856,20.8685,41800.0
2011-07-13 15:10:00,33.58,33.59,33.49,33.49,85300.0,20.8685,20.8747,20.8125,20.8125,85300.0
2011-07-13 15:20:00,33.49,33.51,33.46,33.48,115700.0,20.8125,20.825,20.7939,20.8063,115700.0
2011-07-13 15:30:00,33.48,33.48,33.43,33.44,133800.0,20.8063,20.8063,20.7752,20.7815,133800.0
2011-07-13 15:40:00,33.44,33.46,33.4,33.44,148500.0,20.7815,20.7939,20.7566,20.7815,148500.0
2011-07-13 15:50:00,33.44,33.48,33.44,33.47,496400.0,20.7815,20.8063,20.7815,20.8001,496400.0
2011-07-14 09:30:00,33.48,33.61,33.45,33.56,198900.0,20.8063,20.8871,20.7877,20.856,198900.0
2011-07-14 09:40:00,33.56,33.62,33.55,33.57,253100.0,20.856,20.8933,20.8498,20.8623,253100.0
2011-07-14 09:50:00,33.58,33.59,33.53,33.54,347300.0,20.8685,20.8747,20.8374,20.8436,347300.0
2011-07-14 10:00:00,33.54,33.57,33.51,33.55,225200.0,20.8436,20.8623,20.825,20.8498,225200.0
2011-07-14 10:10:00,33.54,33.57,33.53,33.57,84600.0,20.8436,20.8623,20.8374,20.8623,84600.0
2011-07-14 10:20:00,33.56,33.59,33.53,33.58,166700.0,20.856,20.8747,20.8374,20.8685,166700.0
2011-07-14 10:30:00,33.58,33.6,33.49,33.6,499600.0,20.8685,20.8809,20.8125,20.8809,499600.0
2011-07-14 10:40:00,33.61,33.61,33.53,33.53,211900.0,20.8871,20.8871,20.8374,20.8374,211900.0
2011-07-14 10:50:00,33.53,33.57,33.49,33.56,272200.0,20.8374,20.8623,20.8125,20.856,272200.0
2011-07-14 11:00:00,33.56,33.56,33.51,33.55,221700.0,20.856,20.856,20.825,20.8498,221700.0
2011-07-14 11:10:00,33.55,33.56,33.51,33.53,267700.0,20.8498,20.856,20.825,20.8374,267700.0
2011-07-14 11:20:00,33.53,33.55,33.52,33.54,231000.0,20.8374,20.8498,20.8312,20.8436,231000.0
2011-07-14 11:30:00,33.53,33.54,33.5,33.53,302100.0,20.8374,20.8436,20.8187,20.8374,302100.0
2011-07-14 11:40:00,33.53,33.54,33.5,33.53,83500.0,20.8374,20.8436,20.8187,20.8374,83500.0
2011-07-14 11:50:00,33.54,33.54,33.5,33.51,32900.0,20.8436,20.8436,20.8187,20.825,32900.0
2011-07-14 12:00:00,33.5,33.52,33.48,33.5,79600.0,20.8187,20.8312,20.8063,20.8187,79600.0
2011-07-14 12:10:00,33.5,33.51,33.45,33.45,81800.0,20.8187,20.825,20.7877,20.7877,81800.0
2011-07-14 12:20:00,33.46,33.47,33.43,33.44,143200.0,20.7939,20.8001,20.7752,20.7815,143200.0
2011-07-14 12:30:00,33.44,33.5,33.44,33.5,44400.0,20.7815,20.8187,20.7815,20.8187,44400.0
2011-07-14 12:40:00,33.5,33.52,33.47,33.48,36300.0,20.8187,20.8312,20.8001,20.8063,36300.0
2011-07-14 12:50:00,33.48,33.5,33.43,33.46,44500.0,20.8063,20.8187,20.7752,20.7939,44500.0
2011-07-14 13:00:00,33.45,33.47,33.44,33.47,62600.0,20.7877,20.8001,20.7815,20.8001,62600.0
2011-07-14 13:10:00,33.46,33.47,33.37,33.38,117000.0,20.7939,20.8001,20.738,20.7442,117000.0
2011-07-14 13:20:00,33.37,33.46,33.36,33.46,132700.0,20.738,20.7939,20.7317,20.7939,132700.0
2011-07-14 13:30:00,33.46,33.52,33.43,33.45,283200.0,20.7939,20.8312,20.7752,20.7877,283200.0
2011-07-14 13:40:00,33.45,33.49,33.42,33.44,156700.0,20.7877,20.8125,20.769,20.7815,156700.0
2011-07-14 13:50:00,33.44,33.48,33.41,33.48,85500.0,20.7815,20.8063,20.7628,20.8063,85500.0
2011-07-14 14:00:00,33.48,33.5,33.46,33.48,131600.0,20.8063,20.8187,20.7939,20.8063,131600.0
2011-07-14 14:10:00,33.48,33.5,33.45,33.46,207300.0,20.8063,20.8187,20.7877,20.7939,207300.0
2011-07-14 14:20:00,33.46,33.47,33.42,33.44,118400.0,20.7939,20.8001,20.769,20.7815,118400.0
2011-07-14 14:30:00,33.44,33.44,33.38,33.4,87000.0,20.7815,20.7815,20.7442,20.7566,87000.0
2011-07-14 14:40:00,33.4,33.43,33.35,33.35,75500.0,20.7566,20.7752,20.7255,20.7255,75500.0
2011-07-14 14:50:00,33.35,33.38,33.34,33.37,122100.0,20.7255,20.7442,20.7193,20.738,122100.0
2011-07-14 15:00:00,33.37,33.39,33.29,33.31,206600.0,20.738,20.7504,20.6882,20.7007,206600.0
2011-07-14 15:10:00,33.31,33.33,33.28,33.33,149400.0,20.7007,20.7131,20.682,20.7131,149400.0
2011-07-14 15:20:00,33.33,33.38,33.33,33.34,150700.0,20.7131,20.7442,20.7131,20.7193,150700.0
2011-07-14 15:30:00,33.33,33.37,33.33,33.37,165800.0,20.7131,20.738,20.7131,20.738,165800.0
2011-07-14 15:40:00,33.36,33.37,33.31,33.33,201200.0,20.7317,20.738,20.7007,20.7131,201200.0
2011-07-14 15:50:00,33.32,33.33,33.27,33.32,795000.0,20.7069,20.7131,20.6758,20.7069,795000.0
2011-07-15 09:30:00,33.34,33.41,33.28,33.36,264800.0,20.7193,20.7628,20.682,20.7317,264800.0
2011-07-15 09:40:00,33.36,33.46,33.35,33.41,337700.0,20.7317,20.7939,20.7255,20.7628,337700.0
2011-07-15 09:50:00,33.41,33.44,33.28,33.31,209500.0,20.7628,20.7815,20.682,20.7007,209500.0
2011-07-15 10:00:00,33.32,33.39,33.31,33.34,568100.0,20.7069,20.7504,20.7007,20.7193,568100.0
2011-07-15 10:10:00,33.34,33.36,33.28,33.28,421100.0,20.7193,20.7317,20.682,20.682,421100.0
2011-07-15 10:20:00,33.29,33.29,33.2,33.24,224500.0,20.6882,20.6882,20.6323,20.6572,224500.0
2011-07-15 10:30:00,33.24,33.26,33.19,33.2,276900.0,20.6572,20.6696,20.6261,20.6323,276900.0
2011-07-15 10:40:00,33.19,33.25,33.18,33.25,84700.0,20.6261,20.6634,20.6199,20.6634,84700.0
2011-07-15 10:50:00,33.25,33.25,33.19,33.21,130700.0,20.6634,20.6634,20.6261,20.6385,130700.0
2011-07-15 11:00:00,33.2,33.23,33.19,33.22,132900.0,20.6323,20.651,20.6261,20.6447,132900.0
2011-07-15 11:10:00,33.22,33.3,33.21,33.27,82700.0,20.6447,20.6945,20.6385,20.6758,82700.0
2011-07-15 11:20:00,33.27,33.27,33.24,33.26,22100.0,20.6758,20.6758,20.6572,20.6696,22100.0
2011-07-15 11:30:00,33.26,33.28,33.23,33.25,56300.0,20.6696,20.682,20.651,20.6634,56300.0
2011-07-15 11:40:00,33.26,33.26,33.25,33.25,39000.0,20.6696,20.6696,20.6634,20.6634,39000.0
2011-07-15 11:50:00,33.26,33.29,33.25,33.25,33600.0,20.6696,20.6882,20.6634,20.6634,33600.0
2011-07-15 12:00:00,33.26,33.35,33.25,33.31,154900.0,20.6696,20.7255,20.6634,20.7007,154900.0
2011-07-15 12:10:00,33.31,33.35,33.27,33.27,96200.0,20.7007,20.7255,20.6758,20.6758,96200.0
2011-07-15 12:20:00,33.27,33.3,33.26,33.28,79200.0,20.6758,20.6945,20.6696,20.682,79200.0
2011-07-15 12:30:00,33.29,33.3,33.26,33.26,47100.0,20.6882,20.6945,20.6696,20.6696,47100.0
2011-07-15 12:40:00,33.26,33.27,33.23,33.24,50500.0,20.6696,20.6758,20.651,20.6572,50500.0
2011-07-15 12:50:00,33.24,33.26,33.23,33.24,41000.0,20.6572,20.6696,20.651,20.6572,41000.0
2011-07-15 13:00:00,33.24,33.24,33.23,33.23,27400.0,20.6572,20.6572,20.651,20.651,27400.0
2011-07-15 13:10:00,33.23,33.24,33.23,33.23,47100.0,20.651,20.6572,20.651,20.651,47100.0
2011-07-15 13:20:00,33.23,33.25,33.21,33.23,168000.0,20.651,20.6634,20.6385,20.651,168000.0
2011-07-15 13:30:00,33.24,33.25,33.23,33.23,37800.0,20.6572,20.6634,20.651,20.651,37800.0
2011-07-15 13:40:00,33.23,33.24,33.22,33.23,37800.0,20.651,20.6572,20.6447,20.651,37800.0
2011-07-15 13:50:00,33.24,33.24,33.2,33.2,52200.0,20.6572,20.6572,20.6323,20.6323,52200.0
2011-07-15 14:00:00,33.2,33.22,33.2,33.21,49400.0,20.6323,20.6447,20.6323,20.6385,49400.0
2011-07-15 14:10:00,33.22,33.23,33.21,33.22,114000.0,20.6447,20.651,20.6385,20.6447,114000.0
2011-07-15 14:20:00,33.21,33.22,33.19,33.19,39400.0,20.6385,20.6447,20.6261,20.6261,39400.0
2011-07-15 14:30:00,33.2,33.21,33.19,33.21,100300.0,20.6323,20.6385,20.6261,20.6385,100300.0
2011-07-15 14:40:00,33.21,33.23,33.19,33.22,123400.0,20.6385,20.651,20.6261,20.6447,123400.0
2011-07-15 14:50:00,33.22,33.23,33.2,33.2,76400.0,20.6447,20.651,20.6323,20.6323,76400.0
2011-07-15 15:00:00,33.2,33.24,33.2,33.24,62500.0,20.6323,20.6572,20.6323,20.6572,62500.0
2011-07-15 15:10:00,33.24,33.28,33.24,33.26,119500.0,20.6572,20.682,20.6572,20.6696,119500.0
2011-07-15 15:20:00,33.27,33.32,33.26,33.32,171000.0,20.6758,20.7069,20.6696,20.7069,171000.0
2011-07-15 15:30:00,33.31,33.37,33.31,33.36,220900.0,20.7007,20.738,20.7007,20.7317,220900.0
2011-07-15 15:40:00,33.37,33.38,33.34,33.36,127100.0,20.738,20.7442,20.7193,20.7317,127100.0
2011-07-15 15:50:00,33.36,33.39,33.34,33.37,832500.0,20.7317,20.7504,20.7193,20.738,832500.0
2011-07-18 09:30:00,33.29,33.33,33.16,33.17,143600.0,20.6882,20.7131,20.6075,20.6137,143600.0
2011-07-18 09:40:00,33.17,33.23,33.15,33.2,174700.0,20.6137,20.651,20.6012,20.6323,174700.0
2011-07-18 09:50:00,33.2,33.27,33.19,33.2,655300.0,20.6323,20.6758,20.6261,20.6323,655300.0
2011-07-18 10:00:00,33.2,33.24,33.13,33.18,306500.0,20.6323,20.6572,20.5888,20.6199,306500.0
2011-07-18 10:10:00,33.17,33.17,33.1,33.12,474000.0,20.6137,20.6137,20.5702,20.5826,474000.0
2011-07-18 10:20:00,33.12,33.13,33.08,33.09,105100.0,20.5826,20.5888,20.5577,20.564,105100.0
2011-07-18 10:30:00,33.09,33.14,33.08,33.09,209200.0,20.564,20.595,20.5577,20.564,209200.0
2011-07-18 10:40:00,33.1,33.13,33.06,33.06,68200.0,20.5702,20.5888,20.5453,20.5453,68200.0
2011-07-18 10:50:00,33.07,33.1,33.04,33.07,120000.0,20.5515,20.5702,20.5329,20.5515,120000.0
2011-07-18 11:00:00,33.07,33.09,33.06,33.06,97100.0,20.5515,20.564,20.5453,20.5453,97100.0
2011-07-18 11:10:00,33.07,33.07,33.02,33.03,36800.0,20.5515,20.5515,20.5205,20.5267,36800.0
2011-07-18 11:20:00,33.04,33.08,33.02,33.04,136200.0,20.5329,20.5577,20.5205,20.5329,136200.0
2011-07-18 11:30:00,33.03,33.04,32.98,32.99,124900.0,20.5267,20.5329,20.4956,20.5018,124900.0
2011-07-18 11:40:00,32.99,33.02,32.97,33.0,52700.0,20.5018,20.5205,20.4894,20.508,52700.0
2011-07-18 11:50:00,33.0,33.03,32.98,33.0,202100.0,20.508,20.5267,20.4956,20.508,202100.0
2011-07-18 12:00:00,32.99,33.05,32.99,33.01,55400.0,20.5018,20.5391,20.5018,20.5142,55400.0
2011-07-18 12:10:00,33.02,33.06,33.02,33.05,105400.0,20.5205,20.5453,20.5205,20.5391,105400.0
2011-07-18 12:20:00,33.05,33.06,33.03,33.04,44000.0,20.5391,20.5453,20.5267,20.5329,44000.0
2011-07-18 12:30:00,33.04,33.05,33.02,33.04,20100.0,20.5329,20.5391,20.5205,20.5329,20100.0
2011-07-18 12:40:00,33.04,33.04,33.01,33.03,114200.0,20.5329,20.5329,20.5142,20.5267,114200.0
2011-07-18 12:50:00,33.03,33.03,33.01,33.02,11200.0,20.5267,20.5267,20.5142,20.5205,11200.0
2011-07-18 13:00:00,33.02,33.02,33.0,33.01,26000.0,20.5205,20.5205,20.508,20.5142,26000.0
2011-07-18 13:10:00,33.0,33.01,32.99,33.0,13200.0,20.508,20.5142,20.5018,20.508,13200.0
2011-07-18 13:20:00,32.99,33.0,32.97,33.0,22800.0,20.5018,20.508,20.4894,20.508,22800.0
2011-07-18 13:30:00,32.99,33.06,32.99,33.05,48400.0,20.5018,20.5453,20.5018,20.5391,48400.0
2011-07-18 13:40:00,33.05,33.05,33.03,33.03,44200.0,20.5391,20.5391,20.5267,20.5267,44200.0
2011-07-18 13:50:00,33.04,33.08,33.03,33.06,305700.0,20.5329,20.5577,20.5267,20.5453,305700.0
2011-07-18 14:00:00,33.06,33.07,33.05,33.06,62800.0,20.5453,20.5515,20.5391,20.5453,62800.0
2011-07-18 14:10:00,33.07,33.07,33.04,33.06,186700.0,20.5515,20.5515,20.5329,20.5453,186700.0
2011-07-18 14:20:00,33.05,33.07,33.02,33.02,86000.0,20.5391,20.5515,20.5205,20.5205,86000.0
2011-07-18 14:30:00,33.02,33.02,32.98,33.02,34800.0,20.5205,20.5205,20.4956,20.5205,34800.0
2011-07-18 14:40:00,33.01,33.03,33.0,33.0,21700.0,20.5142,20.5267,20.508,20.508,21700.0
2011-07-18 14:50:00,33.0,33.03,33.0,33.03,32700.0,20.508,20.5267,20.508,20.5267,32700.0
2011-07-18 15:00:00,33.04,33.06,33.02,33.02,138400.0,20.5329,20.5453,20.5205,20.5205,138400.0
2011-07-18 15:10:00,33.03,33.03,33.0,33.01,36100.0,20.5267,20.5267,20.508,20.5142,36100.0
2011-07-18 15:20:00,33.0,33.01,32.97,32.98,31500.0,20.508,20.5142,20.4894,20.4956,31500.0
2011-07-18 15:30:00,32.98,33.02,32.98,33.01,267200.0,20.4956,20.5205,20.4956,20.5142,267200.0
2011-07-18 15:40:00,33.01,33.03,32.99,33.01,190200.0,20.5142,20.5267,20.5018,20.5142,190200.0
2011-07-18 15:50:00,33.01,33.06,33.01,33.06,571400.0,20.5142,20.5453,20.5142,20.5453,571400.0
2011-07-19 09:30:00,33.14,33.14,33.05,33.07,249000.0,20.595,20.595,20.5391,20.5515,249000.0
2011-07-19 09:40:00,33.08,33.14,33.05,33.11,127300.0,20.5577,20.595,20.5391,20.5764,127300.0
2011-07-19 09:50:00,33.11,33.11,32.89,32.95,1287400.0,20.5764,20.5764,20.4397,20.4769,1287400.0
2011-07-19 10:00:00,32.95,33.04,32.95,33.01,491300.0,20.4769,20.5329,20.4769,20.5142,491300.0
2011-07-19 10:10:00,33.01,33.02,32.98,33.02,251900.0,20.5142,20.5205,20.4956,20.5205,251900.0
2011-07-19 10:20:00,33.02,33.08,33.01,33.05,177800.0,20.5205,20.5577,20.5142,20.5391,177800.0
2011-07-19 10:30:00,33.04,33.08,33.03,33.05,75700.0,20.5329,20.5577,20.5267,20.5391,75700.0
2011-07-19 10:40:00,33.04,33.06,33.02,33.06,136000.0,20.5329,20.5453,20.5205,20.5453,136000.0
2011-07-19 10:50:00,33.05,33.07,33.04,33.07,95900.0,20.5391,20.5515,20.5329,20.5515,95900.0
2011-07-19 11:00:00,33.07,33.08,33.04,33.07,68000.0,20.5515,20.5577,20.5329,20.5515,68000.0
2011-07-19 11:10:00,33.07,33.07,33.05,33.06,39300.0,20.5515,20.5515,20.5391,20.5453,39300.0
2011-07-19 11:20:00,33.05,33.07,33.05,33.07,80500.0,20.5391,20.5515,20.5391,20.5515,80500.0
2011-07-19 11:30:00,33.06,33.09,33.03,33.03,415500.0,20.5453,20.564,20.5267,20.5267,415500.0
2011-07-19 11:40:00,33.03,33.06,33.02,33.05,69300.0,20.5267,20.5453,20.5205,20.5391,69300.0
2011-07-19 11:50:00,33.05,33.07,33.04,33.05,48200.0,20.5391,20.5515,20.5329,20.5391,48200.0
2011-07-19 12:00:00,33.05,33.07,33.04,33.05,40600.0,20.5391,20.5515,20.5329,20.5391,40600.0
2011-07-19 12:10:00,33.04,33.08,33.04,33.05,38500.0,20.5329,20.5577,20.5329,20.5391,38500.0
2011-07-19 12:20:00,33.07,33.08,33.05,33.07,27800.0,20.5515,20.5577,20.5391,20.5515,27800.0
2011-07-19 12:30:00,33.08,33.13,33.07,33.13,206100.0,20.5577,20.5888,20.5515,20.5888,206100.0
2011-07-19 12:40:00,33.13,33.13,33.07,33.08,80500.0,20.5888,20.5888,20.5515,20.5577,80500.0
2011-07-19 12:50:00,33.08,33.1,33.08,33.09,78800.0,20.5577,20.5702,20.5577,20.564,78800.0
2011-07-19 13:00:00,33.09,33.1,33.07,33.08,39500.0,20.564,20.5702,20.5515,20.5577,39500.0
2011-07-19 13:10:00,33.08,33.15,33.06,33.15,39900.0,20.5577,20.6012,20.5453,20.6012,39900.0
2011-07-19 13:20:00,33.14,33.19,33.13,33.18,65400.0,20.595,20.6261,20.5888,20.6199,65400.0
2011-07-19 13:30:00,33.19,33.25,33.16,33.22,245600.0,20.6261,20.6634,20.6075,20.6447,245600.0
2011-07-19 13:40:00,33.22,33.29,33.21,33.25,234300.0,20.6447,20.6882,20.6385,20.6634,234300.0
2011-07-19 13:50:00,33.24,33.26,33.24,33.25,45400.0,20.6572,20.6696,20.6572,20.6634,45400.0
2011-07-19 14:00:00,33.26,33.26,33.23,33.26,60300.0,20.6696,20.6696,20.651,20.6696,60300.0
2011-07-19 14:10:00,33.26,33.29,33.24,33.25,82700.0,20.6696,20.6882,20.6572,20.6634,82700.0
2011-07-19 14:20:00,33.25,33.28,33.25,33.28,44700.0,20.6634,20.682,20.6634,20.682,44700.0
2011-07-19 14:30:00,33.28,33.29,33.26,33.29,45900.0,20.682,20.6882,20.6696,20.6882,45900.0
2011-07-19 14:40:00,33.3,33.34,33.3,33.33,83400.0,20.6945,20.7193,20.6945,20.7131,83400.0
2011-07-19 14:50:00,33.34,33.36,33.33,33.34,95600.0,20.7193,20.7317,20.7131,20.7193,95600.0
2011-07-19 15:00:00,33.34,33.35,33.34,33.35,92100.0,20.7193,20.7255,20.7193,20.7255,92100.0
2011-07-19 15:10:00,33.35,33.38,33.34,33.35,56200.0,20.7255,20.7442,20.7193,20.7255,56200.0
2011-07-19 15:20:00,33.35,33.36,33.34,33.35,106500.0,20.7255,20.7317,20.7193,20.7255,106500.0
2011-07-19 15:30:00,33.35,33.35,33.34,33.34,111700.0,20.7255,20.7255,20.7193,20.7193,111700.0
2011-07-19 15:40:00,33.34,33.35,33.32,33.33,322700.0,20.7193,20.7255,20.7069,20.7131,322700.0
2011-07-19 15:50:00,33.32,33.33,33.29,33.33,960700.0,20.7069,20.7131,20.6882,20.7131,960700.0
2011-07-20 09:30:00,33.35,33.39,33.26,33.37,124400.0,20.7255,20.7504,20.6696,20.738,124400.0
2011-07-20 09:40:00,33.38,33.51,33.38,33.46,139100.0,20.7442,20.825,20.7442,20.7939,139100.0
2011-07-20 09:50:00,33.46,33.47,33.4,33.43,101000.0,20.7939,20.8001,20.7566,20.7752,101000.0
2011-07-20 10:00:00,33.43,33.51,33.37,33.47,136500.0,20.7752,20.825,20.738,20.8001,136500.0
2011-07-20 10:10:00,33.48,33.49,33.39,33.48,122300.0,20.8063,20.8125,20.7504,20.8063,122300.0
2011-07-20 10:20:00,33.48,33.52,33.47,33.52,87100.0,20.8063,20.8312,20.8001,20.8312,87100.0
2011-07-20 10:30:00,33.52,33.52,33.47,33.49,86200.0,20.8312,20.8312,20.8001,20.8125,86200.0
2011-07-20 10:40:00,33.49,33.53,33.48,33.48,64800.0,20.8125,20.8374,20.8063,20.8063,64800.0
2011-07-20 10:50:00,33.48,33.48,33.44,33.48,19500.0,20.8063,20.8063,20.7815,20.8063,19500.0
2011-07-20 11:00:00,33.49,33.53,33.48,33.53,39800.0,20.8125,20.8374,20.8063,20.8374,39800.0
2011-07-20 11:10:00,33.53,33.57,33.52,33.57,40100.0,20.8374,20.8623,20.8312,20.8623,40100.0
2011-07-20 11:20:00,33.58,33.58,33.54,33.56,63300.0,20.8685,20.8685,20.8436,20.856,63300.0
2011-07-20 11:30:00,33.56,33.6,33.56,33.56,107500.0,20.856,20.8809,20.856,20.856,107500.0
2011-07-20 11:40:00,33.57,33.59,33.53,33.53,35500.0,20.8623,20.8747,20.8374,20.8374,35500.0
2011-07-20 11:50:00,33.53,33.55,33.5,33.53,76800.0,20.8374,20.8498,20.8187,20.8374,76800.0
2011-07-20 12:00:00,33.53,33.57,33.53,33.54,44500.0,20.8374,20.8623,20.8374,20.8436,44500.0
2011-07-20 12:10:00,33.53,33.56,33.52,33.53,35500.0,20.8374,20.856,20.8312,20.8374,35500.0
2011-07-20 12:20:00,33.54,33.54,33.52,33.53,44800.0,20.8436,20.8436,20.8312,20.8374,44800.0
2011-07-20 12:30:00,33.53,33.54,33.51,33.54,35200.0,20.8374,20.8436,20.825,20.8436,35200.0
2011-07-20 12:40:00,33.54,33.54,33.52,33.54,38200.0,20.8436,20.8436,20.8312,20.8436,38200.0
2011-07-20 12:50:00,33.55,33.55,33.54,33.55,45000.0,20.8498,20.8498,20.8436,20.8498,45000.0
2011-07-20 13:00:00,33.55,33.58,33.53,33.57,70700.0,20.8498,20.8685,20.8374,20.8623,70700.0
2011-07-20 13:10:00,33.57,33.58,33.56,33.58,63300.0,20.8623,20.8685,20.856,20.8685,63300.0
2011-07-20 13:20:00,33.58,33.58,33.57,33.58,14700.0,20.8685,20.8685,20.8623,20.8685,14700.0
2011-07-20 13:30:00,33.58,33.63,33.58,33.63,95500.0,20.8685,20.8995,20.8685,20.8995,95500.0
2011-07-20 13:40:00,33.62,33.64,33.62,33.62,98000.0,20.8933,20.9058,20.8933,20.8933,98000.0
2011-07-20 13:50:00,33.63,33.65,33.63,33.64,17500.0,20.8995,20.912,20.8995,20.9058,17500.0
2011-07-20 14:00:00,33.64,33.64,33.63,33.64,72400.0,20.9058,20.9058,20.8995,20.9058,72400.0
2011-07-20 14:10:00,33.64,33.64,33.62,33.62,87600.0,20.9058,20.9058,20.8933,20.8933,87600.0
2011-07-20 14:20:00,33.61,33.63,33.61,33.63,16600.0,20.8871,20.8995,20.8871,20.8995,16600.0
2011-07-20 14:30:00,33.62,33.63,33.61,33.61,45900.0,20.8933,20.8995,20.8871,20.8871,45900.0
2011-07-20 14:40:00,33.62,33.62,33.57,33.57,98100.0,20.8933,20.8933,20.8623,20.8623,98100.0
2011-07-20 14:50:00,33.57,33.59,33.56,33.58,66100.0,20.8623,20.8747,20.856,20.8685,66100.0
2011-07-20 15:00:00,33.57,33.59,33.57,33.59,89000.0,20.8623,20.8747,20.8623,20.8747,89000.0
2011-07-20 15:10:00,33.59,33.59,33.57,33.59,80300.0,20.8747,20.8747,20.8623,20.8747,80300.0
2011-07-20 15:20:00,33.58,33.59,33.55,33.56,171100.0,20.8685,20.8747,20.8498,20.856,171100.0
2011-07-20 15:30:00,33.55,33.58,33.55,33.56,126800.0,20.8498,20.8685,20.8498,20.856,126800.0
2011-07-20 15:40:00,33.57,33.57,33.5,33.51,160900.0,20.8623,20.8623,20.8187,20.825,160900.0
2011-07-20 15:50:00,33.5,33.53,33.5,33.53,530900.0,20.8187,20.8374,20.8187,20.8374,530900.0
2011-07-21 09:30:00,33.65,33.81,33.65,33.8,169200.0,20.912,21.0114,20.912,21.0052,169200.0
2011-07-21 09:40:00,33.8,33.84,33.76,33.82,291300.0,21.0052,21.03,20.9803,21.0176,291300.0
2011-07-21 09:50:00,33.83,33.89,33.82,33.84,154400.0,21.0238,21.0611,21.0176,21.03,154400.0
2011-07-21 10:00:00,33.83,33.94,33.82,33.93,128500.0,21.0238,21.0922,21.0176,21.086,128500.0
2011-07-21 10:10:00,33.92,33.96,33.87,33.91,285100.0,21.0798,21.1046,21.0487,21.0735,285100.0
2011-07-21 10:20:00,33.92,34.01,33.92,34.0,273500.0,21.0798,21.1357,21.0798,21.1295,273500.0
2011-07-21 10:30:00,33.99,34.02,33.95,33.95,116000.0,21.1233,21.1419,21.0984,21.0984,116000.0
2011-07-21 10:40:00,33.96,33.99,33.92,33.92,358800.0,21.1046,21.1233,21.0798,21.0798,358800.0
2011-07-21 10:50:00,33.92,33.97,33.9,33.91,156200.0,21.0798,21.1108,21.0673,21.0735,156200.0
2011-07-21 11:00:00,33.9,33.92,33.86,33.88,53300.0,21.0673,21.0798,21.0425,21.0549,53300.0
2011-07-21 11:10:00,33.88,33.89,33.84,33.87,350600.0,21.0549,21.0611,21.03,21.0487,350600.0
2011-07-21 11:20:00,33.86,33.89,33.85,33.89,62900.0,21.0425,21.0611,21.0363,21.0611,62900.0
2011-07-21 11:30:00,33.9,33.91,33.84,33.89,135900.0,21.0673,21.0735,21.03,21.0611,135900.0
2011-07-21 11:40:00,33.89,33.98,33.88,33.96,121400.0,21.0611,21.117,21.0549,21.1046,121400.0
2011-07-21 11:50:00,33.96,33.99,33.95,33.98,108000.0,21.1046,21.1233,21.0984,21.117,108000.0
2011-07-21 12:00:00,33.98,34.0,33.95,33.95,107300.0,21.117,21.1295,21.0984,21.0984,107300.0
2011-07-21 12:10:00,33.95,33.96,33.93,33.94,53300.0,21.0984,21.1046,21.086,21.0922,53300.0
2011-07-21 12:20:00,33.94,33.95,33.93,33.94,20900.0,21.0922,21.0984,21.086,21.0922,20900.0
2011-07-21 12:30:00,33.94,33.98,33.93,33.96,156600.0,21.0922,21.117,21.086,21.1046,156600.0
2011-07-21 12:40:00,33.96,34.07,33.96,34.05,302900.0,21.1046,21.173,21.1046,21.1605,302900.0
2011-07-21 12:50:00,34.05,34.05,33.97,34.04,390100.0,21.1605,21.1605,21.1108,21.1543,390100.0
2011-07-21 13:00:00,34.05,34.07,34.02,34.04,71600.0,21.1605,21.173,21.1419,21.1543,71600.0
2011-07-21 13:10:00,34.04,34.06,34.03,34.05,128000.0,21.1543,21.1668,21.1481,21.1605,128000.0
2011-07-21 13:20:00,34.05,34.08,34.04,34.08,131000.0,21.1605,21.1792,21.1543,21.1792,131000.0
2011-07-21 13:30:00,34.07,34.08,34.06,34.08,293400.0,21.173,21.1792,21.1668,21.1792,293400.0
2011-07-21 13:40:00,34.09,34.09,34.04,34.05,103600.0,21.1854,21.1854,21.1543,21.1605,103600.0
2011-07-21 13:50:00,34.05,34.05,34.01,34.05,92600.0,21.1605,21.1605,21.1357,21.1605,92600.0
2011-07-21 14:00:00,34.04,34.05,34.01,34.02,31800.0,21.1543,21.1605,21.1357,21.1419,31800.0
2011-07-21 14:10:00,34.02,34.02,34.0,34.01,58600.0,21.1419,21.1419,21.1295,21.1357,58600.0
2011-07-21 14:20:00,34.01,34.03,34.01,34.02,20500.0,21.1357,21.1481,21.1357,21.1419,20500.0
2011-07-21 14:30:00,34.03,34.05,34.02,34.04,149800.0,21.1481,21.1605,21.1419,21.1543,149800.0
2011-07-21 14:40:00,34.04,34.07,34.02,34.06,83200.0,21.1543,21.173,21.1419,21.1668,83200.0
2011-07-21 14:50:00,34.05,34.06,34.04,34.06,89400.0,21.1605,21.1668,21.1543,21.1668,89400.0
2011-07-21 15:00:00,34.06,34.07,34.03,34.03,311600.0,21.1668,21.173,21.1481,21.1481,311600.0
2011-07-21 15:10:00,34.03,34.08,34.03,34.08,163100.0,21.1481,21.1792,21.1481,21.1792,163100.0
2011-07-21 15:20:00,34.08,34.09,34.05,34.07,78700.0,21.1792,21.1854,21.1605,21.173,78700.0
2011-07-21 15:30:00,34.07,34.08,34.03,34.04,297200.0,21.173,21.1792,21.1481,21.1543,297200.0
2011-07-21 15:40:00,34.03,34.05,34.02,34.02,343000.0,21.1481,21.1605,21.1419,21.1419,343000.0
2011-07-21 15:50:00,34.02,34.05,34.01,34.03,649100.0,21.1419,21.1605,21.1357,21.1481,649100.0
2011-07-22 09:30:00,34.11,34.11,33.97,33.98,124900.0,21.1978,21.1978,21.1108,21.117,124900.0
2011-07-22 09:40:00,33.97,33.98,33.89,33.93,285600.0,21.1108,21.117,21.0611,21.086,285600.0
2011-07-22 09:50:00,33.93,33.93,33.89,33.9,95700.0,21.086,21.086,21.0611,21.0673,95700.0
2011-07-22 10:00:00,33.9,33.92,33.86,33.86,141400.0,21.0673,21.0798,21.0425,21.0425,141400.0
2011-07-22 10:10:00,33.87,33.89,33.84,33.86,239700.0,21.0487,21.0611,21.03,21.0425,239700.0
2011-07-22 10:20:00,33.86,33.86,33.79,33.83,135000.0,21.0425,21.0425,20.999,21.0238,135000.0
2011-07-22 10:30:00,33.83,33.86,33.82,33.85,120300.0,21.0238,21.0425,21.0176,21.0363,120300.0
2011-07-22 10:40:00,33.84,33.88,33.84,33.85,62800.0,21.03,21.0549,21.03,21.0363,62800.0
2011-07-22 10:50:00,33.85,33.86,33.82,33.86,90400.0,21.0363,21.0425,21.0176,21.0425,90400.0
2011-07-22 11:00:00,33.86,33.89,33.86,33.87,59400.0,21.0425,21.0611,21.0425,21.0487,59400.0
2011-07-22 11:10:00,33.87,33.93,33.87,33.91,164500.0,21.0487,21.086,21.0487,21.0735,164500.0
2011-07-22 11:20:00,33.91,33.92,33.89,33.91,56700.0,21.0735,21.0798,21.0611,21.0735,56700.0
2011-07-22 11:30:00,33.91,33.92,33.89,33.92,105300.0,21.0735,21.0798,21.0611,21.0798,105300.0
2011-07-22 11:40:00,33.91,33.95,33.9,33.95,57600.0,21.0735,21.0984,21.0673,21.0984,57600.0
2011-07-22 11:50:00,33.94,33.95,33.91,33.91,140800.0,21.0922,21.0984,21.0735,21.0735,140800.0
2011-07-22 12:00:00,33.92,33.93,33.9,33.93,60200.0,21.0798,21.086,21.0673,21.086,60200.0
2011-07-22 12:10:00,33.92,33.96,33.92,33.93,141200.0,21.0798,21.1046,21.0798,21.086,141200.0
2011-07-22 12:20:00,33.93,33.93,33.9,33.9,39100.0,21.086,21.086,21.0673,21.0673,39100.0
2011-07-22 12:30:00,33.9,33.91,33.88,33.89,37000.0,21.0673,21.0735,21.0549,21.0611,37000.0
2011-07-22 12:40:00,33.89,33.9,33.89,33.9,17100.0,21.0611,21.0673,21.0611,21.0673,17100.0
2011-07-22 12:50:00,33.9,33.91,33.89,33.91,40200.0,21.0673,21.0735,21.0611,21.0735,40200.0
2011-07-22 13:00:00,33.9,33.91,33.89,33.9,25400.0,21.0673,21.0735,21.0611,21.0673,25400.0
2011-07-22 13:10:00,33.9,33.9,33.88,33.89,38500.0,21.0673,21.0673,21.0549,21.0611,38500.0
2011-07-22 13:20:00,33.89,33.89,33.86,33.87,41900.0,21.0611,21.0611,21.0425,21.0487,41900.0
2011-07-22 13:30:00,33.87,33.87,33.84,33.85,75500.0,21.0487,21.0487,21.03,21.0363,75500.0
2011-07-22 13:40:00,33.85,33.85,33.84,33.85,52000.0,21.0363,21.0363,21.03,21.0363,52000.0
2011-07-22 13:50:00,33.85,33.85,33.84,33.85,21100.0,21.0363,21.0363,21.03,21.0363,21100.0
2011-07-22 14:00:00,33.85,33.85,33.81,33.83,152900.0,21.0363,21.0363,21.0114,21.0238,152900.0
2011-07-22 14:10:00,33.83,33.84,33.82,33.83,62600.0,21.0238,21.03,21.0176,21.0238,62600.0
2011-07-22 14:20:00,33.83,33.84,33.81,33.81,111100.0,21.0238,21.03,21.0114,21.0114,111100.0
2011-07-22 14:30:00,33.82,33.83,33.82,33.82,42500.0,21.0176,21.0238,21.0176,21.0176,42500.0
2011-07-22 14:40:00,33.82,33.84,33.82,33.83,22900.0,21.0176,21.03,21.0176,21.0238,22900.0
2011-07-22 14:50:00,33.83,33.84,33.82,33.83,56200.0,21.0238,21.03,21.0176,21.0238,56200.0
2011-07-22 15:00:00,33.84,33.86,33.83,33.85,24000.0,21.03,21.0425,21.0238,21.0363,24000.0
2011-07-22 15:10:00,33.85,33.85,33.82,33.84,177500.0,21.0363,21.0363,21.0176,21.03,177500.0
2011-07-22 15:20:00,33.84,33.84,33.82,33.83,89100.0,21.03,21.03,21.0176,21.0238,89100.0
2011-07-22 15:30:00,33.82,33.83,33.8,33.8,127900.0,21.0176,21.0238,21.0052,21.0052,127900.0
2011-07-22 15:40:00,33.8,33.84,33.77,33.83,392500.0,21.0052,21.03,20.9865,21.0238,392500.0
2011-07-22 15:50:00,33.83,33.84,33.82,33.82,577100.0,21.0238,21.03,21.0176,21.0176,577100.0
2011-07-25 09:30:00,33.63,33.79,33.59,33.76,119300.0,20.8995,20.999,20.8747,20.9803,119300.0
2011-07-25 09:40:00,33.76,33.81,33.73,33.79,77300.0,20.9803,21.0114,20.9617,20.999,77300.0
2011-07-25 09:50:00,33.79,33.81,33.73,33.79,130600.0,20.999,21.0114,20.9617,20.999,130600.0
2011-07-25 10:00:00,33.8,33.93,33.8,33.93,180800.0,21.0052,21.086,21.0052,21.086,180800.0
2011-07-25 10:10:00,33.93,33.95,33.88,33.9,203900.0,21.086,21.0984,21.0549,21.0673,203900.0
2011-07-25 10:20:00,33.91,33.96,33.9,33.92,87400.0,21.0735,21.1046,21.0673,21.0798,87400.0
2011-07-25 10:30:00,33.92,33.94,33.85,33.86,117800.0,21.0798,21.0922,21.0363,21.0425,117800.0
2011-07-25 10:40:00,33.86,33.9,33.85,33.86,166600.0,21.0425,21.0673,21.0363,21.0425,166600.0
2011-07-25 10:50:00,33.85,33.85,33.81,33.84,123900.0,21.0363,21.0363,21.0114,21.03,123900.0
2011-07-25 11:00:00,33.84,33.89,33.83,33.86,214700.0,21.03,21.0611,21.0238,21.0425,214700.0
2011-07-25 11:10:00,33.86,33.88,33.83,33.86,91200.0,21.0425,21.0549,21.0238,21.0425,91200.0
2011-07-25 11:20:00,33.86,33.91,33.86,33.9,150700.0,21.0425,21.0735,21.0425,21.0673,150700.0
2011-07-25 11:30:00,33.89,33.9,33.88,33.88,89800.0,21.0611,21.0673,21.0549,21.0549,89800.0
2011-07-25 11:40:00,33.87,33.88,33.84,33.86,227000.0,21.0487,21.0549,21.03,21.0425,227000.0
2011-07-25 11:50:00,33.86,33.88,33.84,33.88,26000.0,21.0425,21.0549,21.03,21.0549,26000.0
2011-07-25 12:00:00,33.89,33.89,33.87,33.88,33300.0,21.0611,21.0611,21.0487,21.0549,33300.0
2011-07-25 12:10:00,33.88,33.9,33.87,33.87,14700.0,21.0549,21.0673,21.0487,21.0487,14700.0
2011-07-25 12:20:00,33.87,33.92,33.87,33.91,131000.0,21.0487,21.0798,21.0487,21.0735,131000.0
2011-07-25 12:30:00,33.92,33.96,33.91,33.94,22800.0,21.0798,21.1046,21.0735,21.0922,22800.0
2011-07-25 12:40:00,33.95,33.98,33.95,33.97,21200.0,21.0984,21.117,21.0984,21.1108,21200.0
2011-07-25 12:50:00,33.98,34.0,33.97,33.99,41300.0,21.117,21.1295,21.1108,21.1233,41300.0
2011-07-25 13:00:00,33.99,34.03,33.98,34.03,50400.0,21.1233,21.1481,21.117,21.1481,50400.0
2011-07-25 13:10:00,34.02,34.04,34.01,34.03,73600.0,21.1419,21.1543,21.1357,21.1481,73600.0
2011-07-25 13:20:00,34.03,34.05,34.02,34.03,101600.0,21.1481,21.1605,21.1419,21.1481,101600.0
2011-07-25 13:30:00,34.03,34.06,34.02,34.04,18600.0,21.1481,21.1668,21.1419,21.1543,18600.0
2011-07-25 13:40:00,34.04,34.04,34.03,34.03,74500.0,21.1543,21.1543,21.1481,21.1481,74500.0
2011-07-25 13:50:00,34.04,34.04,34.01,34.01,65700.0,21.1543,21.1543,21.1357,21.1357,65700.0
2011-07-25 14:00:00,34.01,34.04,34.01,34.02,50400.0,21.1357,21.1543,21.1357,21.1419,50400.0
2011-07-25 14:10:00,34.03,34.04,34.02,34.03,42200.0,21.1481,21.1543,21.1419,21.1481,42200.0
2011-07-25 14:20:00,34.02,34.04,34.02,34.03,20500.0,21.1419,21.1543,21.1419,21.1481,20500.0
2011-07-25 14:30:00,34.03,34.03,33.98,33.98,177400.0,21.1481,21.1481,21.117,21.117,177400.0
2011-07-25 14:40:00,33.98,34.0,33.95,33.97,41100.0,21.117,21.1295,21.0984,21.1108,41100.0
2011-07-25 14:50:00,33.97,33.98,33.94,33.94,143400.0,21.1108,21.117,21.0922,21.0922,143400.0
2011-07-25 15:00:00,33.95,33.95,33.92,33.94,110600.0,21.0984,21.0984,21.0798,21.0922,110600.0
2011-07-25 15:10:00,33.93,33.95,33.93,33.95,51200.0,21.086,21.0984,21.086,21.0984,51200.0
2011-07-25 15:20:00,33.95,33.95,33.91,33.93,129400.0,21.0984,21.0984,21.0735,21.086,129400.0
2011-07-25 15:30:00,33.93,33.98,33.91,33.97,243500.0,21.086,21.117,21.0735,21.1108,243500.0
2011-07-25 15:40:00,33.97,33.97,33.91,33.92,258300.0,21.1108,21.1108,21.0735,21.0798,258300.0
2011-07-25 15:50:00,33.91,33.95,33.91,33.93,740100.0,21.0735,21.0984,21.0735,21.086,740100.0
2011-07-26 09:30:00,33.99,33.99,33.78,33.8,98500.0,21.1233,21.1233,20.9928,21.0052,98500.0
2011-07-26 09:40:00,33.8,33.81,33.74,33.8,299200.0,21.0052,21.0114,20.9679,21.0052,299200.0
2011-07-26 09:50:00,33.8,33.85,33.8,33.83,152300.0,21.0052,21.0363,21.0052,21.0238,152300.0
2011-07-26 10:00:00,33.83,33.86,33.78,33.79,132200.0,21.0238,21.0425,20.9928,20.999,132200.0
2011-07-26 10:10:00,33.79,33.87,33.76,33.84,121900.0,20.999,21.0487,20.9803,21.03,121900.0
2011-07-26 10:20:00,33.84,33.86,33.82,33.82,28300.0,21.03,21.0425,21.0176,21.0176,28300.0
2011-07-26 10:30:00,33.81,33.86,33.81,33.81,51100.0,21.0114,21.0425,21.0114,21.0114,51100.0
2011-07-26 10:40:00,33.82,33.87,33.82,33.84,50600.0,21.0176,21.0487,21.0176,21.03,50600.0
2011-07-26 10:50:00,33.84,33.86,33.83,33.83,17600.0,21.03,21.0425,21.0238,21.0238,17600.0
2011-07-26 11:00:00,33.84,33.88,33.83,33.88,53800.0,21.03,21.0549,21.0238,21.0549,53800.0
2011-07-26 11:10:00,33.88,33.91,33.88,33.9,64700.0,21.0549,21.0735,21.0549,21.0673,64700.0
2011-07-26 11:20:00,33.89,33.93,33.89,33.89,50600.0,21.0611,21.086,21.0611,21.0611,50600.0
2011-07-26 11:30:00,33.89,33.9,33.88,33.88,42300.0,21.0611,21.0673,21.0549,21.0549,42300.0
2011-07-26 11:40:00,33.89,33.89,33.88,33.88,126400.0,21.0611,21.0611,21.0549,21.0549,126400.0
2011-07-26 11:50:00,33.88,33.9,33.86,33.88,64900.0,21.0549,21.0673,21.0425,21.0549,64900.0
2011-07-26 12:00:00,33.87,33.88,33.86,33.87,56200.0,21.0487,21.0549,21.0425,21.0487,56200.0
2011-07-26 12:10:00,33.87,33.9,33.87,33.88,109300.0,21.0487,21.0673,21.0487,21.0549,109300.0
2011-07-26 12:20:00,33.89,33.89,33.88,33.88,16400.0,21.0611,21.0611,21.0549,21.0549,16400.0
2011-07-26 12:30:00,33.88,33.89,33.87,33.89,101200.0,21.0549,21.0611,21.0487,21.0611,101200.0
2011-07-26 12:40:00,33.9,33.9,33.86,33.86,24000.0,21.0673,21.0673,21.0425,21.0425,24000.0
2011-07-26 12:50:00,33.87,33.87,33.86,33.87,21600.0,21.0487,21.0487,21.0425,21.0487,21600.0
2011-07-26 13:00:00,33.87,33.87,33.85,33.86,65900.0,21.0487,21.0487,21.0363,21.0425,65900.0
2011-07-26 13:10:00,33.85,33.86,33.83,33.83,87000.0,21.0363,21.0425,21.0238,21.0238,87000.0
2011-07-26 13:20:00,33.84,33.85,33.83,33.84,26400.0,21.03,21.0363,21.0238,21.03,26400.0
2011-07-26 13:30:00,33.84,33.84,33.83,33.84,21400.0,21.03,21.03,21.0238,21.03,21400.0
2011-07-26 13:40:00,33.83,33.84,33.83,33.84,23300.0,21.0238,21.03,21.0238,21.03,23300.0
2011-07-26 13:50:00,33.84,33.86,33.83,33.84,95200.0,21.03,21.0425,21.0238,21.03,95200.0
2011-07-26 14:00:00,33.84,33.89,33.83,33.85,66600.0,21.03,21.0611,21.0238,21.0363,66600.0
2011-07-26 14:10:00,33.86,33.91,33.84,33.9,101000.0,21.0425,21.0735,21.03,21.0673,101000.0
2011-07-26 14:20:00,33.9,33.9,33.87,33.88,152600.0,21.0673,21.0673,21.0487,21.0549,152600.0
2011-07-26 14:30:00,33.88,33.9,33.87,33.89,62000.0,21.0549,21.0673,21.0487,21.0611,62000.0
2011-07-26 14:40:00,33.89,33.89,33.86,33.87,174000.0,21.0611,21.0611,21.0425,21.0487,174000.0
2011-07-26 14:50:00,33.87,33.89,33.87,33.87,77200.0,21.0487,21.0611,21.0487,21.0487,77200.0
2011-07-26 15:00:00,33.88,33.88,33.86,33.88,88100.0,21.0549,21.0549,21.0425,21.0549,88100.0
2011-07-26 15:10:00,33.88,33.89,33.86,33.88,320400.0,21.0549,21.0611,21.0425,21.0549,320400.0
2011-07-26 15:20:00,33.88,33.88,33.86,33.87,130800.0,21.0549,21.0549,21.0425,21.0487,130800.0
2011-07-26 15:30:00,33.88,33.88,33.84,33.84,287200.0,21.0549,21.0549,21.03,21.03,287200.0
2011-07-26 15:40:00,33.84,33.85,33.78,33.79,387600.0,21.03,21.0363,20.9928,20.999,387600.0
2011-07-26 15:50:00,33.79,33.83,33.77,33.83,604900.0,20.999,21.0238,20.9865,21.0238,604900.0
2011-07-27 09:30:00,33.76,33.79,33.68,33.72,88700.0,20.9803,20.999,20.9306,20.9555,88700.0
2011-07-27 09:40:00,33.72,33.85,33.71,33.77,313600.0,20.9555,21.0363,20.9493,20.9865,313600.0
2011-07-27 09:50:00,33.77,33.86,33.77,33.84,180900.0,20.9865,21.0425,20.9865,21.03,180900.0
2011-07-27 10:00:00,33.84,33.87,33.81,33.81,207700.0,21.03,21.0487,21.0114,21.0114,207700.0
2011-07-27 10:10:00,33.81,33.88,33.8,33.87,129900.0,21.0114,21.0549,21.0052,21.0487,129900.0
2011-07-27 10:20:00,33.88,33.9,33.86,33.86,243900.0,21.0549,21.0673,21.0425,21.0425,243900.0
2011-07-27 10:30:00,33.87,33.9,33.84,33.84,129700.0,21.0487,21.0673,21.03,21.03,129700.0
2011-07-27 10:40:00,33.85,33.85,33.8,33.82,287200.0,21.0363,21.0363,21.0052,21.0176,287200.0
2011-07-27 10:50:00,33.82,33.85,33.79,33.81,37200.0,21.0176,21.0363,20.999,21.0114,37200.0
2011-07-27 11:00:00,33.8,33.82,33.78,33.82,77100.0,21.0052,21.0176,20.9928,21.0176,77100.0
2011-07-27 11:10:00,33.83,33.83,33.78,33.8,154800.0,21.0238,21.0238,20.9928,21.0052,154800.0
2011-07-27 11:20:00,33.8,33.86,33.79,33.86,128800.0,21.0052,21.0425,20.999,21.0425,128800.0
2011-07-27 11:30:00,33.86,33.86,33.79,33.81,361000.0,21.0425,21.0425,20.999,21.0114,361000.0
2011-07-27 11:40:00,33.81,33.83,33.8,33.82,97300.0,21.0114,21.0238,21.0052,21.0176,97300.0
2011-07-27 11:50:00,33.82,33.82,33.78,33.78,94000.0,21.0176,21.0176,20.9928,20.9928,94000.0
2011-07-27 12:00:00,33.79,33.79,33.76,33.76,54100.0,20.999,20.999,20.9803,20.9803,54100.0
2011-07-27 12:10:00,33.76,33.78,33.75,33.76,75200.0,20.9803,20.9928,20.9741,20.9803,75200.0
2011-07-27 12:20:00,33.76,33.76,33.72,33.75,113300.0,20.9803,20.9803,20.9555,20.9741,113300.0
2011-07-27 12:30:00,33.75,33.77,33.75,33.76,51900.0,20.9741,20.9865,20.9741,20.9803,51900.0
2011-07-27 12:40:00,33.76,33.77,33.75,33.76,50800.0,20.9803,20.9865,20.9741,20.9803,50800.0
2011-07-27 12:50:00,33.76,33.77,33.73,33.73,44300.0,20.9803,20.9865,20.9617,20.9617,44300.0
2011-07-27 13:00:00,33.74,33.75,33.71,33.74,78400.0,20.9679,20.9741,20.9493,20.9679,78400.0
2011-07-27 13:10:00,33.74,33.74,33.7,33.71,109800.0,20.9679,20.9679,20.943,20.9493,109800.0
2011-07-27 13:20:00,33.72,33.72,33.7,33.71,43900.0,20.9555,20.9555,20.943,20.9493,43900.0
2011-07-27 13:30:00,33.7,33.73,33.7,33.72,58000.0,20.943,20.9617,20.943,20.9555,58000.0
2011-07-27 13:40:00,33.73,33.77,33.73,33.75,48400.0,20.9617,20.9865,20.9617,20.9741,48400.0
2011-07-27 13:50:00,33.75,33.76,33.74,33.75,29400.0,20.9741,20.9803,20.9679,20.9741,29400.0
2011-07-27 14:00:00,33.75,33.77,33.73,33.76,171900.0,20.9741,20.9865,20.9617,20.9803,171900.0
2011-07-27 14:10:00,33.76,33.76,33.74,33.74,41200.0,20.9803,20.9803,20.9679,20.9679,41200.0
2011-07-27 14:20:00,33.75,33.75,33.68,33.69,416900.0,20.9741,20.9741,20.9306,20.9368,416900.0
2011-07-27 14:30:00,33.69,33.77,33.65,33.74,4440500.0,20.9368,20.9865,20.912,20.9679,4440500.0
2011-07-27 14:40:00,33.73,33.73,33.68,33.7,347400.0,20.9617,20.9617,20.9306,20.943,347400.0
2011-07-27 14:50:00,33.7,33.76,33.7,33.74,648100.0,20.943,20.9803,20.943,20.9679,648100.0
2011-07-27 15:00:00,33.75,33.76,33.72,33.73,316200.0,20.9741,20.9803,20.9555,20.9617,316200.0
2011-07-27 15:10:00,33.73,33.75,33.71,33.74,556600.0,20.9617,20.9741,20.9493,20.9679,556600.0
2011-07-27 15:20:00,33.74,33.74,33.7,33.73,310600.0,20.9679,20.9679,20.943,20.9617,310600.0
2011-07-27 15:30:00,33.72,33.77,33.72,33.75,451300.0,20.9555,20.9865,20.9555,20.9741,451300.0
2011-07-27 15:40:00,33.74,33.76,33.67,33.69,790000.0,20.9679,20.9803,20.9244,20.9368,790000.0
2011-07-27 15:50:00,33.69,33.74,33.68,33.71,1249000.0,20.9368,20.9679,20.9306,20.9493,1249000.0
2011-07-28 09:30:00,33.71,33.73,33.57,33.58,220100.0,20.9493,20.9617,20.8623,20.8685,220100.0
2011-07-28 09:40:00,33.58,33.61,33.55,33.59,231400.0,20.8685,20.8871,20.8498,20.8747,231400.0
2011-07-28 09:50:00,33.59,33.61,33.53,33.55,142300.0,20.8747,20.8871,20.8374,20.8498,142300.0
2011-07-28 10:00:00,33.55,33.6,33.48,33.59,197200.0,20.8498,20.8809,20.8063,20.8747,197200.0
2011-07-28 10:10:00,33.6,33.68,33.55,33.68,723600.0,20.8809,20.9306,20.8498,20.9306,723600.0
2011-07-28 10:20:00,33.68,33.69,33.57,33.59,232400.0,20.9306,20.9368,20.8623,20.8747,232400.0
2011-07-28 10:30:00,33.59,33.64,33.59,33.62,135700.0,20.8747,20.9058,20.8747,20.8933,135700.0
2011-07-28 10:40:00,33.62,33.66,33.62,33.65,228100.0,20.8933,20.9182,20.8933,20.912,228100.0
2011-07-28 10:50:00,33.65,33.66,33.64,33.66,76100.0,20.912,20.9182,20.9058,20.9182,76100.0
2011-07-28 11:00:00,33.66,33.69,33.62,33.67,51700.0,20.9182,20.9368,20.8933,20.9244,51700.0
2011-07-28 11:10:00,33.68,33.69,33.65,33.66,117100.0,20.9306,20.9368,20.912,20.9182,117100.0
2011-07-28 11:20:00,33.65,33.72,33.65,33.7,122600.0,20.912,20.9555,20.912,20.943,122600.0
2011-07-28 11:30:00,33.7,33.72,33.69,33.7,58800.0,20.943,20.9555,20.9368,20.943,58800.0
2011-07-28 11:40:00,33.71,33.71,33.68,33.68,35800.0,20.9493,20.9493,20.9306,20.9306,35800.0
2011-07-28 11:50:00,33.69,33.69,33.65,33.67,64500.0,20.9368,20.9368,20.912,20.9244,64500.0
2011-07-28 12:00:00,33.68,33.71,33.67,33.7,68400.0,20.9306,20.9493,20.9244,20.943,68400.0
2011-07-28 12:10:00,33.7,33.7,33.65,33.65,82900.0,20.943,20.943,20.912,20.912,82900.0
2011-07-28 12:20:00,33.65,33.66,33.63,33.64,56500.0,20.912,20.9182,20.8995,20.9058,56500.0
2011-07-28 12:30:00,33.64,33.66,33.63,33.64,54300.0,20.9058,20.9182,20.8995,20.9058,54300.0
2011-07-28 12:40:00,33.64,33.65,33.62,33.62,73100.0,20.9058,20.912,20.8933,20.8933,73100.0
2011-07-28 12:50:00,33.63,33.65,33.61,33.63,23700.0,20.8995,20.912,20.8871,20.8995,23700.0
2011-07-28 13:00:00,33.63,33.63,33.6,33.6,44200.0,20.8995,20.8995,20.8809,20.8809,44200.0
2011-07-28 13:10:00,33.61,33.62,33.6,33.6,64700.0,20.8871,20.8933,20.8809,20.8809,64700.0
2011-07-28 13:20:00,33.61,33.62,33.58,33.61,44000.0,20.8871,20.8933,20.8685,20.8871,44000.0
2011-07-28 13:30:00,33.61,33.63,33.6,33.62,44100.0,20.8871,20.8995,20.8809,20.8933,44100.0
2011-07-28 13:40:00,33.63,33.66,33.62,33.63,43300.0,20.8995,20.9182,20.8933,20.8995,43300.0
2011-07-28 13:50:00,33.64,33.66,33.63,33.64,31900.0,20.9058,20.9182,20.8995,20.9058,31900.0
2011-07-28 14:00:00,33.65,33.65,33.58,33.58,69000.0,20.912,20.912,20.8685,20.8685,69000.0
2011-07-28 14:10:00,33.59,33.59,33.56,33.58,51900.0,20.8747,20.8747,20.856,20.8685,51900.0
2011-07-28 14:20:00,33.57,33.6,33.56,33.58,71900.0,20.8623,20.8809,20.856,20.8685,71900.0
2011-07-28 14:30:00,33.57,33.58,33.55,33.56,65400.0,20.8623,20.8685,20.8498,20.856,65400.0
2011-07-28 14:40:00,33.57,33.6,33.56,33.59,116400.0,20.8623,20.8809,20.856,20.8747,116400.0
2011-07-28 14:50:00,33.6,33.63,33.59,33.61,105100.0,20.8809,20.8995,20.8747,20.8871,105100.0
2011-07-28 15:00:00,33.6,33.61,33.57,33.58,69100.0,20.8809,20.8871,20.8623,20.8685,69100.0
2011-07-28 15:10:00,33.58,33.6,33.56,33.57,55800.0,20.8685,20.8809,20.856,20.8623,55800.0
2011-07-28 15:20:00,33.56,33.57,33.53,33.53,203000.0,20.856,20.8623,20.8374,20.8374,203000.0
2011-07-28 15:30:00,33.54,33.58,33.51,33.58,683400.0,20.8436,20.8685,20.825,20.8685,683400.0
2011-07-28 15:40:00,33.57,33.58,33.47,33.49,384700.0,20.8623,20.8685,20.8001,20.8125,384700.0
2011-07-28 15:50:00,33.5,33.52,33.49,33.52,328600.0,20.8187,20.8312,20.8125,20.8312,328600.0
2011-07-29 09:30:00,33.22,33.3,33.11,33.13,276400.0,20.6447,20.6945,20.5764,20.5888,276400.0
2011-07-29 09:40:00,33.13,33.21,33.08,33.14,362200.0,20.5888,20.6385,20.5577,20.595,362200.0
2011-07-29 09:50:00,33.14,33.22,33.12,33.15,270800.0,20.595,20.6447,20.5826,20.6012,270800.0
2011-07-29 10:00:00,33.15,33.25,33.15,33.25,999700.0,20.6012,20.6634,20.6012,20.6634,999700.0
2011-07-29 10:10:00,33.26,33.29,33.21,33.22,183200.0,20.6696,20.6882,20.6385,20.6447,183200.0
2011-07-29 10:20:00,33.22,33.26,33.22,33.26,171800.0,20.6447,20.6696,20.6447,20.6696,171800.0
2011-07-29 10:30:00,33.26,33.29,33.22,33.29,511700.0,20.6696,20.6882,20.6447,20.6882,511700.0
2011-07-29 10:40:00,33.3,33.33,33.22,33.31,819000.0,20.6945,20.7131,20.6447,20.7007,819000.0
2011-07-29 10:50:00,33.32,33.43,33.32,33.35,591200.0,20.7069,20.7752,20.7069,20.7255,591200.0
2011-07-29 11:00:00,33.35,33.41,33.33,33.41,100000.0,20.7255,20.7628,20.7131,20.7628,100000.0
2011-07-29 11:10:00,33.41,33.45,33.37,33.44,131600.0,20.7628,20.7877,20.738,20.7815,131600.0
2011-07-29 11:20:00,33.45,33.46,33.37,33.37,115200.0,20.7877,20.7939,20.738,20.738,115200.0
2011-07-29 11:30:00,33.37,33.38,33.35,33.35,71900.0,20.738,20.7442,20.7255,20.7255,71900.0
2011-07-29 11:40:00,33.35,33.36,33.32,33.33,133600.0,20.7255,20.7317,20.7069,20.7131,133600.0
2011-07-29 11:50:00,33.33,33.36,33.32,33.35,23000.0,20.7131,20.7317,20.7069,20.7255,23000.0
2011-07-29 12:00:00,33.36,33.39,33.32,33.37,108100.0,20.7317,20.7504,20.7069,20.738,108100.0
2011-07-29 12:10:00,33.37,33.38,33.32,33.33,42100.0,20.738,20.7442,20.7069,20.7131,42100.0
2011-07-29 12:20:00,33.32,33.32,33.3,33.31,23500.0,20.7069,20.7069,20.6945,20.7007,23500.0
2011-07-29 12:30:00,33.31,33.35,33.28,33.34,521900.0,20.7007,20.7255,20.682,20.7193,521900.0
2011-07-29 12:40:00,33.34,33.35,33.29,33.29,27800.0,20.7193,20.7255,20.6882,20.6882,27800.0
2011-07-29 12:50:00,33.28,33.3,33.25,33.25,57500.0,20.682,20.6945,20.6634,20.6634,57500.0
2011-07-29 13:00:00,33.25,33.27,33.23,33.26,44100.0,20.6634,20.6758,20.651,20.6696,44100.0
2011-07-29 13:10:00,33.26,33.26,33.23,33.24,30200.0,20.6696,20.6696,20.651,20.6572,30200.0
2011-07-29 13:20:00,33.24,33.28,33.24,33.27,20800.0,20.6572,20.682,20.6572,20.6758,20800.0
2011-07-29 13:30:00,33.27,33.29,33.25,33.28,26500.0,20.6758,20.6882,20.6634,20.682,26500.0
2011-07-29 13:40:00,33.28,33.32,33.27,33.32,349300.0,20.682,20.7069,20.6758,20.7069,349300.0
2011-07-29 13:50:00,33.31,33.34,33.31,33.32,47000.0,20.7007,20.7193,20.7007,20.7069,47000.0
2011-07-29 14:00:00,33.32,33.34,33.3,33.34,77700.0,20.7069,20.7193,20.6945,20.7193,77700.0
2011-07-29 14:10:00,33.33,33.34,33.31,33.31,12000.0,20.7131,20.7193,20.7007,20.7007,12000.0
2011-07-29 14:20:00,33.31,33.33,33.29,33.32,43400.0,20.7007,20.7131,20.6882,20.7069,43400.0
2011-07-29 14:30:00,33.33,33.34,33.3,33.34,64400.0,20.7131,20.7193,20.6945,20.7193,64400.0
2011-07-29 14:40:00,33.34,33.37,33.33,33.34,182200.0,20.7193,20.738,20.7131,20.7193,182200.0
2011-07-29 14:50:00,33.33,33.36,33.31,33.31,50500.0,20.7131,20.7317,20.7007,20.7007,50500.0
2011-07-29 15:00:00,33.32,33.32,33.28,33.32,325200.0,20.7069,20.7069,20.682,20.7069,325200.0
2011-07-29 15:10:00,33.32,33.32,33.26,33.27,582700.0,20.7069,20.7069,20.6696,20.6758,582700.0
2011-07-29 15:20:00,33.27,33.27,33.22,33.25,459500.0,20.6758,20.6758,20.6447,20.6634,459500.0
2011-07-29 15:30:00,33.25,33.25,33.21,33.24,151400.0,20.6634,20.6634,20.6385,20.6572,151400.0
2011-07-29 15:40:00,33.23,33.25,33.13,33.14,384300.0,20.651,20.6634,20.5888,20.595,384300.0
2011-07-29 15:50:00,33.14,33.22,33.14,33.17,865400.0,20.595,20.6447,20.595,20.6137,865400.0
2011-08-01 09:30:00,33.51,33.51,33.39,33.41,356100.0,20.825,20.825,20.7504,20.7628,356100.0
2011-08-01 09:40:00,33.4,33.41,33.32,33.33,327700.0,20.7566,20.7628,20.7069,20.7131,327700.0
2011-08-01 09:50:00,33.32,33.33,33.3,33.32,156300.0,20.7069,20.7131,20.6945,20.7069,156300.0
2011-08-01 10:00:00,33.31,33.31,33.11,33.19,774300.0,20.7007,20.7007,20.5764,20.6261,774300.0
2011-08-01 10:10:00,33.18,33.19,33.11,33.14,489600.0,20.6199,20.6261,20.5764,20.595,489600.0
2011-08-01 10:20:00,33.14,33.17,33.12,33.16,222200.0,20.595,20.6137,20.5826,20.6075,222200.0
2011-08-01 10:30:00,33.16,33.17,33.13,33.17,154600.0,20.6075,20.6137,20.5888,20.6137,154600.0
2011-08-01 10:40:00,33.18,33.23,33.16,33.19,156700.0,20.6199,20.651,20.6075,20.6261,156700.0
2011-08-01 10:50:00,33.2,33.2,33.17,33.19,259900.0,20.6323,20.6323,20.6137,20.6261,259900.0
2011-08-01 11:00:00,33.19,33.2,33.12,33.15,263700.0,20.6261,20.6323,20.5826,20.6012,263700.0
2011-08-01 11:10:00,33.16,33.18,33.12,33.13,176300.0,20.6075,20.6199,20.5826,20.5888,176300.0
2011-08-01 11:20:00,33.13,33.18,33.13,33.18,79500.0,20.5888,20.6199,20.5888,20.6199,79500.0
2011-08-01 11:30:00,33.18,33.18,33.05,33.07,221800.0,20.6199,20.6199,20.5391,20.5515,221800.0
2011-08-01 11:40:00,33.07,33.1,33.06,33.08,155200.0,20.5515,20.5702,20.5453,20.5577,155200.0
2011-08-01 11:50:00,33.08,33.12,33.06,33.07,202300.0,20.5577,20.5826,20.5453,20.5515,202300.0
2011-08-01 12:00:00,33.06,33.11,33.06,33.08,191700.0,20.5453,20.5764,20.5453,20.5577,191700.0
2011-08-01 12:10:00,33.08,33.1,33.03,33.08,263200.0,20.5577,20.5702,20.5267,20.5577,263200.0
2011-08-01 12:20:00,33.08,33.11,33.05,33.09,315500.0,20.5577,20.5764,20.5391,20.564,315500.0
2011-08-01 12:30:00,33.09,33.11,33.09,33.11,50900.0,20.564,20.5764,20.564,20.5764,50900.0
2011-08-01 12:40:00,33.1,33.13,33.1,33.13,41200.0,20.5702,20.5888,20.5702,20.5888,41200.0
2011-08-01 12:50:00,33.14,33.16,33.13,33.14,72600.0,20.595,20.6075,20.5888,20.595,72600.0
2011-08-01 13:00:00,33.14,33.15,33.1,33.12,74800.0,20.595,20.6012,20.5702,20.5826,74800.0
2011-08-01 13:10:00,33.12,33.13,33.1,33.13,32800.0,20.5826,20.5888,20.5702,20.5888,32800.0
2011-08-01 13:20:00,33.13,33.15,33.12,33.14,68000.0,20.5888,20.6012,20.5826,20.595,68000.0
2011-08-01 13:30:00,33.14,33.15,33.13,33.15,56700.0,20.595,20.6012,20.5888,20.6012,56700.0
2011-08-01 13:40:00,33.15,33.17,33.14,33.17,40300.0,20.6012,20.6137,20.595,20.6137,40300.0
2011-08-01 13:50:00,33.17,33.18,33.16,33.17,43800.0,20.6137,20.6199,20.6075,20.6137,43800.0
2011-08-01 14:00:00,33.17,33.18,33.16,33.16,47000.0,20.6137,20.6199,20.6075,20.6075,47000.0
2011-08-01 14:10:00,33.15,33.16,33.11,33.13,83100.0,20.6012,20.6075,20.5764,20.5888,83100.0
2011-08-01 14:20:00,33.13,33.15,33.12,33.13,31600.0,20.5888,20.6012,20.5826,20.5888,31600.0
2011-08-01 14:30:00,33.12,33.18,33.12,33.18,85800.0,20.5826,20.6199,20.5826,20.6199,85800.0
2011-08-01 14:40:00,33.17,33.21,33.17,33.2,58900.0,20.6137,20.6385,20.6137,20.6323,58900.0
2011-08-01 14:50:00,33.2,33.25,33.2,33.25,64300.0,20.6323,20.6634,20.6323,20.6634,64300.0
2011-08-01 15:00:00,33.24,33.28,33.24,33.27,86200.0,20.6572,20.682,20.6572,20.6758,86200.0
2011-08-01 15:10:00,33.27,33.31,33.25,33.29,159800.0,20.6758,20.7007,20.6634,20.6882,159800.0
2011-08-01 15:20:00,33.29,33.34,33.29,33.33,104700.0,20.6882,20.7193,20.6882,20.7131,104700.0
2011-08-01 15:30:00,33.33,33.33,33.22,33.32,268700.0,20.7131,20.7131,20.6447,20.7069,268700.0
2011-08-01 15:40:00,33.33,33.33,33.27,33.3,394400.0,20.7131,20.7131,20.6758,20.6945,394400.0
2011-08-01 15:50:00,33.3,33.32,33.23,33.26,639900.0,20.6945,20.7069,20.651,20.6696,639900.0
2011-08-02 09:30:00,33.13,33.14,33.06,33.1,339700.0,20.5888,20.595,20.5453,20.5702,339700.0
2011-08-02 09:40:00,33.1,33.21,33.09,33.16,172300.0,20.5702,20.6385,20.564,20.6075,172300.0
2011-08-02 09:50:00,33.15,33.16,33.07,33.08,175600.0,20.6012,20.6075,20.5515,20.5577,175600.0
2011-08-02 10:00:00,33.09,33.1,33.04,33.07,144100.0,20.564,20.5702,20.5329,20.5515,144100.0
2011-08-02 10:10:00,33.07,33.12,33.05,33.08,155900.0,20.5515,20.5826,20.5391,20.5577,155900.0
2011-08-02 10:20:00,33.08,33.08,33.01,33.04,220900.0,20.5577,20.5577,20.5142,20.5329,220900.0
2011-08-02 10:30:00,33.04,33.05,33.0,33.04,117600.0,20.5329,20.5391,20.508,20.5329,117600.0
2011-08-02 10:40:00,33.03,33.06,33.02,33.02,123000.0,20.5267,20.5453,20.5205,20.5205,123000.0
2011-08-02 10:50:00,33.02,33.02,32.98,33.02,226000.0,20.5205,20.5205,20.4956,20.5205,226000.0
2011-08-02 11:00:00,33.01,33.08,32.99,32.99,348500.0,20.5142,20.5577,20.5018,20.5018,348500.0
2011-08-02 11:10:00,32.99,33.05,32.97,33.02,245400.0,20.5018,20.5391,20.4894,20.5205,245400.0
2011-08-02 11:20:00,33.02,33.05,33.0,33.02,299800.0,20.5205,20.5391,20.508,20.5205,299800.0
2011-08-02 11:30:00,33.01,33.03,32.95,32.95,185200.0,20.5142,20.5267,20.4769,20.4769,185200.0
2011-08-02 11:40:00,32.95,33.01,32.94,33.0,135400.0,20.4769,20.5142,20.4707,20.508,135400.0
2011-08-02 11:50:00,33.0,33.03,32.96,32.97,98300.0,20.508,20.5267,20.4832,20.4894,98300.0
2011-08-02 12:00:00,32.98,33.01,32.96,33.0,175300.0,20.4956,20.5142,20.4832,20.508,175300.0
2011-08-02 12:10:00,33.0,33.02,32.98,33.02,232000.0,20.508,20.5205,20.4956,20.5205,232000.0
2011-08-02 12:20:00,33.02,33.05,33.01,33.04,121800.0,20.5205,20.5391,20.5142,20.5329,121800.0
2011-08-02 12:30:00,33.04,33.04,32.98,33.0,429100.0,20.5329,20.5329,20.4956,20.508,429100.0
2011-08-02 12:40:00,33.0,33.03,32.94,32.97,376100.0,20.508,20.5267,20.4707,20.4894,376100.0
2011-08-02 12:50:00,32.97,32.98,32.92,32.95,137400.0,20.4894,20.4956,20.4583,20.4769,137400.0
2011-08-02 13:00:00,32.96,33.0,32.95,32.99,69800.0,20.4832,20.508,20.4769,20.5018,69800.0
2011-08-02 13:10:00,32.98,33.0,32.97,32.99,159200.0,20.4956,20.508,20.4894,20.5018,159200.0
2011-08-02 13:20:00,32.99,33.02,32.99,33.01,66300.0,20.5018,20.5205,20.5018,20.5142,66300.0
2011-08-02 13:30:00,33.0,33.01,32.95,32.97,196400.0,20.508,20.5142,20.4769,20.4894,196400.0
2011-08-02 13:40:00,32.97,32.98,32.92,32.94,57900.0,20.4894,20.4956,20.4583,20.4707,57900.0
2011-08-02 13:50:00,32.94,32.96,32.9,32.92,167500.0,20.4707,20.4832,20.4459,20.4583,167500.0
2011-08-02 14:00:00,32.91,32.96,32.91,32.93,470800.0,20.4521,20.4832,20.4521,20.4645,470800.0
2011-08-02 14:10:00,32.93,32.98,32.93,32.97,216700.0,20.4645,20.4956,20.4645,20.4894,216700.0
2011-08-02 14:20:00,32.98,33.01,32.97,32.98,261000.0,20.4956,20.5142,20.4894,20.4956,261000.0
2011-08-02 14:30:00,32.98,32.99,32.93,32.94,100600.0,20.4956,20.5018,20.4645,20.4707,100600.0
2011-08-02 14:40:00,32.94,32.95,32.92,32.94,104700.0,20.4707,20.4769,20.4583,20.4707,104700.0
2011-08-02 14:50:00,32.94,33.03,32.94,33.02,129700.0,20.4707,20.5267,20.4707,20.5205,129700.0
2011-08-02 15:00:00,33.02,33.04,32.99,33.0,227200.0,20.5205,20.5329,20.5018,20.508,227200.0
2011-08-02 15:10:00,33.0,33.02,32.96,32.97,261200.0,20.508,20.5205,20.4832,20.4894,261200.0
2011-08-02 15:20:00,32.97,32.98,32.92,32.94,185000.0,20.4894,20.4956,20.4583,20.4707,185000.0
2011-08-02 15:30:00,32.93,32.96,32.92,32.92,395600.0,20.4645,20.4832,20.4583,20.4583,395600.0
2011-08-02 15:40:00,32.93,32.93,32.83,32.84,632600.0,20.4645,20.4645,20.4024,20.4086,632600.0
2011-08-02 15:50:00,32.83,32.84,32.72,32.72,1011400.0,20.4024,20.4086,20.334,20.334,1011400.0
2011-08-03 09:30:00,32.74,32.76,32.59,32.63,361400.0,20.3464,20.3589,20.2532,20.2781,361400.0
2011-08-03 09:40:00,32.63,32.7,32.56,32.7,372900.0,20.2781,20.3216,20.2346,20.3216,372900.0
2011-08-03 09:50:00,32.71,32.71,32.57,32.59,413100.0,20.3278,20.3278,20.2408,20.2532,413100.0
2011-08-03 10:00:00,32.58,32.69,32.55,32.67,494500.0,20.247,20.3154,20.2284,20.3029,494500.0
2011-08-03 10:10:00,32.67,32.69,32.6,32.61,531900.0,20.3029,20.3154,20.2594,20.2657,531900.0
2011-08-03 10:20:00,32.61,32.64,32.56,32.61,348300.0,20.2657,20.2843,20.2346,20.2657,348300.0
2011-08-03 10:30:00,32.61,32.64,32.44,32.5,1288100.0,20.2657,20.2843,20.16,20.1973,1288100.0
2011-08-03 10:40:00,32.5,32.53,32.47,32.5,484700.0,20.1973,20.2159,20.1787,20.1973,484700.0
2011-08-03 10:50:00,32.52,32.58,32.46,32.48,438000.0,20.2097,20.247,20.1724,20.1849,438000.0
2011-08-03 11:00:00,32.48,32.54,32.46,32.46,450300.0,20.1849,20.2222,20.1724,20.1724,450300.0
2011-08-03 11:10:00,32.45,32.62,32.44,32.58,502900.0,20.1662,20.2719,20.16,20.247,502900.0
2011-08-03 11:20:00,32.58,32.59,32.47,32.48,206000.0,20.247,20.2532,20.1787,20.1849,206000.0
2011-08-03 11:30:00,32.48,32.51,32.45,32.46,536000.0,20.1849,20.2035,20.1662,20.1724,536000.0
2011-08-03 11:40:00,32.47,32.47,32.38,32.41,223600.0,20.1787,20.1787,20.1227,20.1414,223600.0
2011-08-03 11:50:00,32.41,32.44,32.39,32.44,25700.0,20.1414,20.16,20.1289,20.16,25700.0
2011-08-03 12:00:00,32.44,32.45,32.33,32.34,218900.0,20.16,20.1662,20.0916,20.0979,218900.0
2011-08-03 12:10:00,32.33,32.33,32.3,32.3,99500.0,20.0916,20.0916,20.073,20.073,99500.0
2011-08-03 12:20:00,32.3,32.31,32.28,32.3,152700.0,20.073,20.0792,20.0606,20.073,152700.0
2011-08-03 12:30:00,32.3,32.38,32.29,32.38,169200.0,20.073,20.1227,20.0668,20.1227,169200.0
2011-08-03 12:40:00,32.38,32.4,32.37,32.4,48100.0,20.1227,20.1351,20.1165,20.1351,48100.0
2011-08-03 12:50:00,32.41,32.43,32.38,32.39,60000.0,20.1414,20.1538,20.1227,20.1289,60000.0
2011-08-03 13:00:00,32.39,32.4,32.35,32.37,76300.0,20.1289,20.1351,20.1041,20.1165,76300.0
2011-08-03 13:10:00,32.36,32.42,32.36,32.42,27200.0,20.1103,20.1476,20.1103,20.1476,27200.0
2011-08-03 13:20:00,32.41,32.44,32.38,32.4,96200.0,20.1414,20.16,20.1227,20.1351,96200.0
2011-08-03 13:30:00,32.41,32.55,32.4,32.55,216900.0,20.1414,20.2284,20.1351,20.2284,216900.0
2011-08-03 13:40:00,32.55,32.69,32.54,32.65,626300.0,20.2284,20.3154,20.2222,20.2905,626300.0
2011-08-03 13:50:00,32.65,32.66,32.55,32.56,136400.0,20.2905,20.2967,20.2284,20.2346,136400.0
2011-08-03 14:00:00,32.57,32.64,32.56,32.57,172900.0,20.2408,20.2843,20.2346,20.2408,172900.0
2011-08-03 14:10:00,32.58,32.6,32.53,32.54,105600.0,20.247,20.2594,20.2159,20.2222,105600.0
2011-08-03 14:20:00,32.53,32.55,32.46,32.47,286500.0,20.2159,20.2284,20.1724,20.1787,286500.0
2011-08-03 14:30:00,32.47,32.49,32.43,32.46,174000.0,20.1787,20.1911,20.1538,20.1724,174000.0
2011-08-03 14:40:00,32.46,32.52,32.46,32.52,191800.0,20.1724,20.2097,20.1724,20.2097,191800.0
2011-08-03 14:50:00,32.52,32.57,32.5,32.56,110800.0,20.2097,20.2408,20.1973,20.2346,110800.0
2011-08-03 15:00:00,32.56,32.6,32.53,32.53,136300.0,20.2346,20.2594,20.2159,20.2159,136300.0
2011-08-03 15:10:00,32.53,32.64,32.52,32.64,310500.0,20.2159,20.2843,20.2097,20.2843,310500.0
2011-08-03 15:20:00,32.63,32.73,32.63,32.66,736900.0,20.2781,20.3402,20.2781,20.2967,736900.0
2011-08-03 15:30:00,32.66,32.67,32.61,32.63,272500.0,20.2967,20.3029,20.2657,20.2781,272500.0
2011-08-03 15:40:00,32.63,32.72,32.62,32.67,321100.0,20.2781,20.334,20.2719,20.3029,321100.0
2011-08-03 15:50:00,32.68,32.73,32.66,32.71,853600.0,20.3092,20.3402,20.2967,20.3278,853600.0
2011-08-04 09:30:00,32.42,32.58,32.31,32.5,203200.0,20.1476,20.247,20.0792,20.1973,203200.0
2011-08-04 09:40:00,32.5,32.5,32.31,32.34,615100.0,20.1973,20.1973,20.0792,20.0979,615100.0
2011-08-04 09:50:00,32.34,32.52,32.33,32.48,270100.0,20.0979,20.2097,20.0916,20.1849,270100.0
2011-08-04 10:00:00,32.49,32.58,32.48,32.58,534300.0,20.1911,20.247,20.1849,20.247,534300.0
2011-08-04 10:10:00,32.58,32.59,32.5,32.51,490800.0,20.247,20.2532,20.1973,20.2035,490800.0
2011-08-04 10:20:00,32.5,32.6,32.5,32.51,411700.0,20.1973,20.2594,20.1973,20.2035,411700.0
2011-08-04 10:30:00,32.5,32.58,32.49,32.55,977000.0,20.1973,20.247,20.1911,20.2284,977000.0
2011-08-04 10:40:00,32.55,32.55,32.36,32.44,603800.0,20.2284,20.2284,20.1103,20.16,603800.0
2011-08-04 10:50:00,32.44,32.44,32.35,32.38,338200.0,20.16,20.16,20.1041,20.1227,338200.0
2011-08-04 11:00:00,32.38,32.45,32.34,32.44,473400.0,20.1227,20.1662,20.0979,20.16,473400.0
2011-08-04 11:10:00,32.43,32.45,32.38,32.43,415300.0,20.1538,20.1662,20.1227,20.1538,415300.0
2011-08-04 11:20:00,32.44,32.44,32.28,32.3,464000.0,20.16,20.16,20.0606,20.073,464000.0
2011-08-04 11:30:00,32.3,32.36,32.28,32.3,306600.0,20.073,20.1103,20.0606,20.073,306600.0
2011-08-04 11:40:00,32.3,32.3,32.1,32.14,639000.0,20.073,20.073,19.9487,19.9736,639000.0
2011-08-04 11:50:00,32.14,32.19,32.12,32.15,287400.0,19.9736,20.0046,19.9611,19.9798,287400.0
2011-08-04 12:00:00,32.15,32.18,32.12,32.13,343400.0,19.9798,19.9984,19.9611,19.9674,343400.0
2011-08-04 12:10:00,32.13,32.16,32.12,32.15,251800.0,19.9674,19.986,19.9611,19.9798,251800.0
2011-08-04 12:20:00,32.14,32.18,32.12,32.15,360600.0,19.9736,19.9984,19.9611,19.9798,360600.0
2011-08-04 12:30:00,32.16,32.24,32.16,32.2,442900.0,19.986,20.0357,19.986,20.0109,442900.0
2011-08-04 12:40:00,32.2,32.22,32.18,32.2,305800.0,20.0109,20.0233,19.9984,20.0109,305800.0
2011-08-04 12:50:00,32.21,32.21,32.13,32.14,113400.0,20.0171,20.0171,19.9674,19.9736,113400.0
2011-08-04 13:00:00,32.14,32.19,32.11,32.12,119700.0,19.9736,20.0046,19.9549,19.9611,119700.0
2011-08-04 13:10:00,32.11,32.13,32.04,32.08,89500.0,19.9549,19.9674,19.9114,19.9363,89500.0
2011-08-04 13:20:00,32.09,32.14,32.09,32.13,43400.0,19.9425,19.9736,19.9425,19.9674,43400.0
2011-08-04 13:30:00,32.13,32.14,32.08,32.1,46800.0,19.9674,19.9736,19.9363,19.9487,46800.0
2011-08-04 13:40:00,32.1,32.11,32.01,32.04,121700.0,19.9487,19.9549,19.8928,19.9114,121700.0
2011-08-04 13:50:00,32.03,32.08,32.0,32.06,233300.0,19.9052,19.9363,19.8866,19.9239,233300.0
2011-08-04 14:00:00,32.07,32.07,31.99,32.01,185500.0,19.9301,19.9301,19.8804,19.8928,185500.0
2011-08-04 14:10:00,32.01,32.02,31.94,31.95,619700.0,19.8928,19.899,19.8493,19.8555,619700.0
2011-08-04 14:20:00,31.94,31.96,31.82,31.83,922500.0,19.8493,19.8617,19.7747,19.7809,922500.0
2011-08-04 14:30:00,31.83,31.93,31.78,31.91,610700.0,19.7809,19.8431,19.7498,19.8306,610700.0
2011-08-04 14:40:00,31.92,31.94,31.87,31.9,574600.0,19.8368,19.8493,19.8058,19.8244,574600.0
2011-08-04 14:50:00,31.9,31.93,31.86,31.9,409600.0,19.8244,19.8431,19.7996,19.8244,409600.0
2011-08-04 15:00:00,31.89,31.98,31.88,31.95,388600.0,19.8182,19.8741,19.812,19.8555,388600.0
2011-08-04 15:10:00,31.96,31.97,31.85,31.86,153200.0,19.8617,19.8679,19.7933,19.7996,153200.0
2011-08-04 15:20:00,31.86,31.89,31.82,31.82,371400.0,19.7996,19.8182,19.7747,19.7747,371400.0
2011-08-04 15:30:00,31.82,31.89,31.79,31.87,666600.0,19.7747,19.8182,19.7561,19.8058,666600.0
2011-08-04 15:40:00,31.87,31.87,31.76,31.82,729000.0,19.8058,19.8058,19.7374,19.7747,729000.0
2011-08-04 15:50:00,31.82,31.83,31.65,31.66,1584900.0,19.7747,19.7809,19.6691,19.6753,1584900.0
2011-08-05 09:30:00,31.9,32.07,31.8,31.93,630200.0,19.8244,19.9301,19.7623,19.8431,630200.0
2011-08-05 09:40:00,31.93,32.09,31.89,32.02,372800.0,19.8431,19.9425,19.8182,19.899,372800.0
2011-08-05 09:50:00,32.03,32.03,31.68,31.69,2513200.0,19.9052,19.9052,19.6877,19.6939,2513200.0
2011-08-05 10:00:00,31.68,31.69,31.54,31.59,1932100.0,19.6877,19.6939,19.6007,19.6318,1932100.0
2011-08-05 10:10:00,31.59,31.75,31.58,31.72,1683700.0,19.6318,19.7312,19.6256,19.7126,1683700.0
2011-08-05 10:20:00,31.74,31.82,31.72,31.78,227900.0,19.725,19.7747,19.7126,19.7498,227900.0
2011-08-05 10:30:00,31.77,31.78,31.69,31.71,322300.0,19.7436,19.7498,19.6939,19.7063,322300.0
2011-08-05 10:40:00,31.71,31.71,31.58,31.6,382700.0,19.7063,19.7063,19.6256,19.638,382700.0
2011-08-05 10:50:00,31.61,31.66,31.58,31.66,221500.0,19.6442,19.6753,19.6256,19.6753,221500.0
2011-08-05 11:00:00,31.65,31.67,31.58,31.61,224500.0,19.6691,19.6815,19.6256,19.6442,224500.0
2011-08-05 11:10:00,31.61,31.62,31.46,31.47,547900.0,19.6442,19.6504,19.551,19.5572,547900.0
2011-08-05 11:20:00,31.47,31.55,31.37,31.48,554900.0,19.5572,19.6069,19.495,19.5634,554900.0
2011-08-05 11:30:00,31.47,31.57,31.44,31.5,438300.0,19.5572,19.6193,19.5386,19.5758,438300.0
2011-08-05 11:40:00,31.5,31.54,31.45,31.46,324000.0,19.5758,19.6007,19.5448,19.551,324000.0
2011-08-05 11:50:00,31.46,31.48,31.3,31.37,650400.0,19.551,19.5634,19.4515,19.495,650400.0
2011-08-05 12:00:00,31.38,31.42,31.33,31.39,234000.0,19.5013,19.5261,19.4702,19.5075,234000.0
2011-08-05 12:10:00,31.39,31.61,31.38,31.48,542100.0,19.5075,19.6442,19.5013,19.5634,542100.0
2011-08-05 12:20:00,31.49,31.61,31.46,31.56,537200.0,19.5696,19.6442,19.551,19.6131,537200.0
2011-08-05 12:30:00,31.58,31.84,31.58,31.83,1174200.0,19.6256,19.7871,19.6256,19.7809,1174200.0
2011-08-05 12:40:00,31.83,31.98,31.77,31.94,734000.0,19.7809,19.8741,19.7436,19.8493,734000.0
2011-08-05 12:50:00,31.94,32.07,31.92,32.06,658800.0,19.8493,19.9301,19.8368,19.9239,658800.0
2011-08-05 13:00:00,32.05,32.16,31.93,31.98,977200.0,19.9176,19.986,19.8431,19.8741,977200.0
2011-08-05 13:10:00,31.98,32.02,31.95,32.0,255100.0,19.8741,19.899,19.8555,19.8866,255100.0
2011-08-05 13:20:00,32.01,32.04,31.94,31.99,241700.0,19.8928,19.9114,19.8493,19.8804,241700.0
2011-08-05 13:30:00,31.99,32.02,31.88,31.9,236600.0,19.8804,19.899,19.812,19.8244,236600.0
2011-08-05 13:40:00,31.9,31.96,31.87,31.95,184100.0,19.8244,19.8617,19.8058,19.8555,184100.0
2011-08-05 13:50:00,31.95,32.07,31.94,32.02,265600.0,19.8555,19.9301,19.8493,19.899,265600.0
2011-08-05 14:00:00,32.02,32.03,31.91,31.92,193200.0,19.899,19.9052,19.8306,19.8368,193200.0
2011-08-05 14:10:00,31.91,31.97,31.86,31.96,138300.0,19.8306,19.8679,19.7996,19.8617,138300.0
2011-08-05 14:20:00,31.95,32.03,31.94,31.98,178800.0,19.8555,19.9052,19.8493,19.8741,178800.0
2011-08-05 14:30:00,31.98,32.03,31.96,32.03,80900.0,19.8741,19.9052,19.8617,19.9052,80900.0
2011-08-05 14:40:00,32.03,32.03,31.96,31.96,141100.0,19.9052,19.9052,19.8617,19.8617,141100.0
2011-08-05 14:50:00,31.96,31.97,31.86,31.9,294300.0,19.8617,19.8679,19.7996,19.8244,294300.0
2011-08-05 15:00:00,31.93,31.97,31.63,31.7,427600.0,19.8431,19.8679,19.6566,19.7001,427600.0
2011-08-05 15:10:00,31.72,31.82,31.67,31.77,403200.0,19.7126,19.7747,19.6815,19.7436,403200.0
2011-08-05 15:20:00,31.77,31.88,31.73,31.73,213800.0,19.7436,19.812,19.7188,19.7188,213800.0
2011-08-05 15:30:00,31.73,31.9,31.73,31.9,213400.0,19.7188,19.8244,19.7188,19.8244,213400.0
2011-08-05 15:40:00,31.9,31.94,31.86,31.9,415700.0,19.8244,19.8493,19.7996,19.8244,415700.0
2011-08-05 15:50:00,31.91,32.01,31.9,31.91,1031100.0,19.8306,19.8928,19.8244,19.8306,1031100.0
2011-08-08 09:30:00,31.44,31.71,31.21,31.66,575500.0,19.5386,19.7063,19.3956,19.6753,575500.0
2011-08-08 09:40:00,31.65,31.65,31.54,31.61,494700.0,19.6691,19.6691,19.6007,19.6442,494700.0
2011-08-08 09:50:00,31.61,31.67,31.52,31.65,781500.0,19.6442,19.6815,19.5883,19.6691,781500.0
2011-08-08 10:00:00,31.65,31.72,31.61,31.64,439400.0,19.6691,19.7126,19.6442,19.6628,439400.0
2011-08-08 10:10:00,31.64,31.65,31.42,31.45,602500.0,19.6628,19.6691,19.5261,19.5448,602500.0
2011-08-08 10:20:00,31.45,31.47,31.32,31.34,535100.0,19.5448,19.5572,19.464,19.4764,535100.0
2011-08-08 10:30:00,31.35,31.39,31.21,31.3,635400.0,19.4826,19.5075,19.3956,19.4515,635400.0
2011-08-08 10:40:00,31.31,31.36,31.27,31.34,842900.0,19.4578,19.4888,19.4329,19.4764,842900.0
2011-08-08 10:50:00,31.34,31.34,31.18,31.19,510100.0,19.4764,19.4764,19.377,19.3832,510100.0
2011-08-08 11:00:00,31.18,31.34,31.15,31.33,642200.0,19.377,19.4764,19.3583,19.4702,642200.0
2011-08-08 11:10:00,31.33,31.37,31.24,31.25,496400.0,19.4702,19.495,19.4143,19.4205,496400.0
2011-08-08 11:20:00,31.25,31.32,31.21,31.29,296600.0,19.4205,19.464,19.3956,19.4453,296600.0
2011-08-08 11:30:00,31.29,31.29,31.16,31.18,182300.0,19.4453,19.4453,19.3645,19.377,182300.0
2011-08-08 11:40:00,31.18,31.2,31.11,31.15,186100.0,19.377,19.3894,19.3335,19.3583,186100.0
2011-08-08 11:50:00,31.16,31.19,31.08,31.08,141500.0,19.3645,19.3832,19.3148,19.3148,141500.0
2011-08-08 12:00:00,31.08,31.08,30.97,31.07,250200.0,19.3148,19.3148,19.2465,19.3086,250200.0
2011-08-08 12:10:00,31.06,31.12,31.0,31.01,151000.0,19.3024,19.3397,19.2651,19.2713,151000.0
2011-08-08 12:20:00,31.0,31.07,30.97,30.99,224500.0,19.2651,19.3086,19.2465,19.2589,224500.0
2011-08-08 12:30:00,30.99,31.04,30.98,31.0,330100.0,19.2589,19.29,19.2527,19.2651,330100.0
2011-08-08 12:40:00,31.0,31.13,31.0,31.11,228800.0,19.2651,19.3459,19.2651,19.3335,228800.0
2011-08-08 12:50:00,31.11,31.14,31.06,31.06,236300.0,19.3335,19.3521,19.3024,19.3024,236300.0
2011-08-08 13:00:00,31.07,31.09,31.0,31.02,308500.0,19.3086,19.321,19.2651,19.2775,308500.0
2011-08-08 13:10:00,31.02,31.04,30.94,31.0,321000.0,19.2775,19.29,19.2278,19.2651,321000.0
2011-08-08 13:20:00,31.0,31.09,30.98,31.06,259500.0,19.2651,19.321,19.2527,19.3024,259500.0
2011-08-08 13:30:00,31.06,31.07,30.89,30.89,216600.0,19.3024,19.3086,19.1968,19.1968,216600.0
2011-08-08 13:40:00,30.9,30.92,30.73,30.81,388200.0,19.203,19.2154,19.0973,19.147,388200.0
2011-08-08 13:50:00,30.82,30.89,30.68,30.69,216800.0,19.1532,19.1968,19.0662,19.0725,216800.0
2011-08-08 14:00:00,30.68,30.84,30.65,30.72,333300.0,19.0662,19.1657,19.0476,19.0911,333300.0
2011-08-08 14:10:00,30.72,30.77,30.44,30.54,418200.0,19.0911,19.1222,18.9171,18.9792,418200.0
2011-08-08 14:20:00,30.55,30.64,30.27,30.49,753300.0,18.9855,19.0414,18.8114,18.9482,753300.0
2011-08-08 14:30:00,30.49,30.67,30.42,30.52,272300.0,18.9482,19.06,18.9047,18.9668,272300.0
2011-08-08 14:40:00,30.53,30.61,30.41,30.47,260400.0,18.973,19.0227,18.8985,18.9357,260400.0
2011-08-08 14:50:00,30.47,30.56,30.39,30.45,281500.0,18.9357,18.9917,18.886,18.9233,281500.0
2011-08-08 15:00:00,30.46,30.66,30.45,30.65,267700.0,18.9295,19.0538,18.9233,19.0476,267700.0
2011-08-08 15:10:00,30.65,30.9,30.58,30.82,600800.0,19.0476,19.203,19.0041,19.1532,600800.0
2011-08-08 15:20:00,30.83,30.83,30.59,30.62,444300.0,19.1595,19.1595,19.0103,19.029,444300.0
2011-08-08 15:30:00,30.62,30.66,30.51,30.56,459100.0,19.029,19.0538,18.9606,18.9917,459100.0
2011-08-08 15:40:00,30.57,30.61,30.08,30.21,908600.0,18.9979,19.0227,18.6934,18.7742,908600.0
2011-08-08 15:50:00,30.21,30.45,30.2,30.23,1844000.0,18.7742,18.9233,18.7679,18.7866,1844000.0
2011-08-09 09:30:00,30.8,30.8,30.05,30.05,537400.0,19.1408,19.1408,18.6747,18.6747,537400.0
2011-08-09 09:40:00,30.05,30.18,29.83,30.15,532500.0,18.6747,18.7555,18.538,18.7369,532500.0
2011-08-09 09:50:00,30.16,30.28,30.14,30.24,531800.0,18.7431,18.8177,18.7307,18.7928,531800.0
2011-08-09 10:00:00,30.24,30.35,30.2,30.29,888500.0,18.7928,18.8612,18.7679,18.8239,888500.0
2011-08-09 10:10:00,30.29,30.34,30.22,30.29,292900.0,18.8239,18.855,18.7804,18.8239,292900.0
2011-08-09 10:20:00,30.28,30.37,30.23,30.34,326600.0,18.8177,18.8736,18.7866,18.855,326600.0
2011-08-09 10:30:00,30.34,30.44,30.31,30.34,573000.0,18.855,18.9171,18.8363,18.855,573000.0
2011-08-09 10:40:00,30.34,30.46,30.33,30.43,573900.0,18.855,18.9295,18.8487,18.9109,573900.0
2011-08-09 10:50:00,30.44,30.46,30.35,30.36,397300.0,18.9171,18.9295,18.8612,18.8674,397300.0
2011-08-09 11:00:00,30.36,30.36,30.25,30.3,516000.0,18.8674,18.8674,18.799,18.8301,516000.0
2011-08-09 11:10:00,30.3,30.31,30.17,30.29,356700.0,18.8301,18.8363,18.7493,18.8239,356700.0
2011-08-09 11:20:00,30.28,30.37,30.28,30.37,219500.0,18.8177,18.8736,18.8177,18.8736,219500.0
2011-08-09 11:30:00,30.37,30.39,30.29,30.36,373500.0,18.8736,18.886,18.8239,18.8674,373500.0
2011-08-09 11:40:00,30.35,30.4,30.34,30.34,139800.0,18.8612,18.8922,18.855,18.855,139800.0
2011-08-09 11:50:00,30.34,30.49,30.33,30.46,159300.0,18.855,18.9482,18.8487,18.9295,159300.0
2011-08-09 12:00:00,30.46,30.55,30.45,30.52,221900.0,18.9295,18.9855,18.9233,18.9668,221900.0
2011-08-09 12:10:00,30.53,30.56,30.51,30.54,424800.0,18.973,18.9917,18.9606,18.9792,424800.0
2011-08-09 12:20:00,30.53,30.57,30.5,30.51,146600.0,18.973,18.9979,18.9544,18.9606,146600.0
2011-08-09 12:30:00,30.51,30.54,30.48,30.53,120100.0,18.9606,18.9792,18.942,18.973,120100.0
2011-08-09 12:40:00,30.54,30.54,30.46,30.46,38600.0,18.9792,18.9792,18.9295,18.9295,38600.0
2011-08-09 12:50:00,30.46,30.48,30.42,30.45,997200.0,18.9295,18.942,18.9047,18.9233,997200.0
2011-08-09 13:00:00,30.45,30.5,30.4,30.49,481400.0,18.9233,18.9544,18.8922,18.9482,481400.0
2011-08-09 13:10:00,30.49,30.6,30.47,30.53,620600.0,18.9482,19.0165,18.9357,18.973,620600.0
2011-08-09 13:20:00,30.54,30.55,30.49,30.51,280500.0,18.9792,18.9855,18.9482,18.9606,280500.0
2011-08-09 13:30:00,30.51,30.53,30.39,30.39,132300.0,18.9606,18.973,18.886,18.886,132300.0
2011-08-09 13:40:00,30.39,30.41,30.29,30.34,152900.0,18.886,18.8985,18.8239,18.855,152900.0
2011-08-09 13:50:00,30.33,30.36,30.18,30.29,215800.0,18.8487,18.8674,18.7555,18.8239,215800.0
2011-08-09 14:00:00,30.29,30.34,30.19,30.23,244400.0,18.8239,18.855,18.7617,18.7866,244400.0
2011-08-09 14:10:00,30.23,30.5,30.18,30.25,221100.0,18.7866,18.9544,18.7555,18.799,221100.0
2011-08-09 14:20:00,30.25,30.27,29.83,30.16,1441600.0,18.799,18.8114,18.538,18.7431,1441600.0
2011-08-09 14:30:00,30.16,30.17,29.87,29.9,767100.0,18.7431,18.7493,18.5629,18.5815,767100.0
2011-08-09 14:40:00,29.9,29.91,29.45,29.77,1614600.0,18.5815,18.5877,18.3019,18.5007,1614600.0
2011-08-09 14:50:00,29.76,30.07,29.75,29.88,632100.0,18.4945,18.6872,18.4883,18.5691,632100.0
2011-08-09 15:00:00,29.88,30.16,29.75,30.13,1031400.0,18.5691,18.7431,18.4883,18.7244,1031400.0
2011-08-09 15:10:00,30.13,30.68,30.1,30.55,1580800.0,18.7244,19.0662,18.7058,18.9855,1580800.0
2011-08-09 15:20:00,30.54,30.72,30.47,30.66,507700.0,18.9792,19.0911,18.9357,19.0538,507700.0
2011-08-09 15:30:00,30.66,30.69,30.47,30.64,744500.0,19.0538,19.0725,18.9357,19.0414,744500.0
2011-08-09 15:40:00,30.65,31.0,30.62,30.94,655300.0,19.0476,19.2651,19.029,19.2278,655300.0
2011-08-09 15:50:00,30.93,31.21,30.9,31.2,1775000.0,19.2216,19.3956,19.203,19.3894,1775000.0
2011-08-10 09:30:00,30.8,30.9,30.65,30.9,646800.0,19.1408,19.203,19.0476,19.203,646800.0
2011-08-10 09:40:00,30.91,31.07,30.81,31.03,473100.0,19.2092,19.3086,19.147,19.2838,473100.0
2011-08-10 09:50:00,31.02,31.03,30.77,30.8,462500.0,19.2775,19.2838,19.1222,19.1408,462500.0
2011-08-10 10:00:00,30.78,31.02,30.71,30.92,669900.0,19.1284,19.2775,19.0849,19.2154,669900.0
2011-08-10 10:10:00,30.92,30.93,30.64,30.83,691800.0,19.2154,19.2216,19.0414,19.1595,691800.0
2011-08-10 10:20:00,30.82,30.87,30.62,30.69,834400.0,19.1532,19.1843,19.029,19.0725,834400.0
2011-08-10 10:30:00,30.69,30.94,30.64,30.82,535500.0,19.0725,19.2278,19.0414,19.1532,535500.0
2011-08-10 10:40:00,30.82,30.92,30.67,30.7,464500.0,19.1532,19.2154,19.06,19.0787,464500.0
2011-08-10 10:50:00,30.71,30.77,30.58,30.72,378700.0,19.0849,19.1222,19.0041,19.0911,378700.0
2011-08-10 11:00:00,30.72,30.72,30.48,30.6,442800.0,19.0911,19.0911,18.942,19.0165,442800.0
2011-08-10 11:10:00,30.6,30.77,30.57,30.69,206200.0,19.0165,19.1222,18.9979,19.0725,206200.0
2011-08-10 11:20:00,30.69,30.7,30.56,30.59,237500.0,19.0725,19.0787,18.9917,19.0103,237500.0
2011-08-10 11:30:00,30.6,30.75,30.56,30.64,473200.0,19.0165,19.1097,18.9917,19.0414,473200.0
2011-08-10 11:40:00,30.63,30.84,30.62,30.69,187500.0,19.0352,19.1657,19.029,19.0725,187500.0
2011-08-10 11:50:00,30.7,30.87,30.69,30.79,215500.0,19.0787,19.1843,19.0725,19.1346,215500.0
2011-08-10 12:00:00,30.78,30.87,30.7,30.82,322300.0,19.1284,19.1843,19.0787,19.1532,322300.0
2011-08-10 12:10:00,30.83,30.93,30.81,30.92,79800.0,19.1595,19.2216,19.147,19.2154,79800.0
2011-08-10 12:20:00,30.92,30.92,30.77,30.77,278400.0,19.2154,19.2154,19.1222,19.1222,278400.0
2011-08-10 12:30:00,30.78,30.85,30.71,30.74,464100.0,19.1284,19.1719,19.0849,19.1035,464100.0
2011-08-10 12:40:00,30.75,30.82,30.67,30.77,163900.0,19.1097,19.1532,19.06,19.1222,163900.0
2011-08-10 12:50:00,30.77,30.92,30.76,30.9,261900.0,19.1222,19.2154,19.116,19.203,261900.0
2011-08-10 13:00:00,30.9,30.97,30.86,30.92,375800.0,19.203,19.2465,19.1781,19.2154,375800.0
2011-08-10 13:10:00,30.92,30.97,30.83,30.86,181600.0,19.2154,19.2465,19.1595,19.1781,181600.0
2011-08-10 13:20:00,30.85,30.94,30.77,30.88,332600.0,19.1719,19.2278,19.1222,19.1905,332600.0
2011-08-10 13:30:00,30.87,30.99,30.83,30.94,110900.0,19.1843,19.2589,19.1595,19.2278,110900.0
2011-08-10 13:40:00,30.95,31.16,30.9,31.12,162100.0,19.234,19.3645,19.203,19.3397,162100.0
2011-08-10 13:50:00,31.13,31.22,31.12,31.19,352300.0,19.3459,19.4018,19.3397,19.3832,352300.0
2011-08-10 14:00:00,31.19,31.32,31.14,31.32,623500.0,19.3832,19.464,19.3521,19.464,623500.0
2011-08-10 14:10:00,31.32,31.4,31.18,31.27,892900.0,19.464,19.5137,19.377,19.4329,892900.0
2011-08-10 14:20:00,31.28,31.37,31.22,31.25,262700.0,19.4391,19.495,19.4018,19.4205,262700.0
2011-08-10 14:30:00,31.24,31.32,31.12,31.14,445300.0,19.4143,19.464,19.3397,19.3521,445300.0
2011-08-10 14:40:00,31.13,31.3,31.13,31.22,391500.0,19.3459,19.4515,19.3459,19.4018,391500.0
2011-08-10 14:50:00,31.22,31.23,31.13,31.13,444300.0,19.4018,19.408,19.3459,19.3459,444300.0
2011-08-10 15:00:00,31.13,31.17,30.99,31.02,385400.0,19.3459,19.3708,19.2589,19.2775,385400.0
2011-08-10 15:10:00,31.02,31.08,30.88,30.98,417400.0,19.2775,19.3148,19.1905,19.2527,417400.0
2011-08-10 15:20:00,30.97,31.12,30.94,30.96,278100.0,19.2465,19.3397,19.2278,19.2403,278100.0
2011-08-10 15:30:00,30.96,30.96,30.76,30.88,588300.0,19.2403,19.2403,19.116,19.1905,588300.0
2011-08-10 15:40:00,30.89,30.98,30.73,30.77,860800.0,19.1968,19.2527,19.0973,19.1222,860800.0
2011-08-10 15:50:00,30.77,30.79,30.51,30.58,879700.0,19.1222,19.1346,18.9606,19.0041,879700.0
2011-08-11 09:30:00,30.69,30.94,30.69,30.89,549600.0,19.0725,19.2278,19.0725,19.1968,549600.0
2011-08-11 09:40:00,30.9,31.01,30.75,30.76,505900.0,19.203,19.2713,19.1097,19.116,505900.0
2011-08-11 09:50:00,30.76,30.82,30.7,30.82,342000.0,19.116,19.1532,19.0787,19.1532,342000.0
2011-08-11 10:00:00,30.82,30.94,30.8,30.9,406200.0,19.1532,19.2278,19.1408,19.203,406200.0
2011-08-11 10:10:00,30.9,31.08,30.85,31.06,284200.0,19.203,19.3148,19.1719,19.3024,284200.0
2011-08-11 10:20:00,31.07,31.13,31.03,31.07,369700.0,19.3086,19.3459,19.2838,19.3086,369700.0
2011-08-11 10:30:00,31.08,31.2,31.01,31.16,481200.0,19.3148,19.3894,19.2713,19.3645,481200.0
2011-08-11 10:40:00,31.16,31.34,31.15,31.33,305700.0,19.3645,19.4764,19.3583,19.4702,305700.0
2011-08-11 10:50:00,31.33,31.35,31.24,31.24,401300.0,19.4702,19.4826,19.4143,19.4143,401300.0
2011-08-11 11:00:00,31.24,31.38,31.24,31.29,449600.0,19.4143,19.5013,19.4143,19.4453,449600.0
2011-08-11 11:10:00,31.29,31.3,31.17,31.26,302300.0,19.4453,19.4515,19.3708,19.4267,302300.0
2011-08-11 11:20:00,31.26,31.34,31.21,31.33,351100.0,19.4267,19.4764,19.3956,19.4702,351100.0
2011-08-11 11:30:00,31.32,31.38,31.21,31.28,267100.0,19.464,19.5013,19.3956,19.4391,267100.0
2011-08-11 11:40:00,31.29,31.37,31.28,31.36,137400.0,19.4453,19.495,19.4391,19.4888,137400.0
2011-08-11 11:50:00,31.36,31.46,31.31,31.31,157500.0,19.4888,19.551,19.4578,19.4578,157500.0
2011-08-11 12:00:00,31.31,31.41,31.26,31.36,211400.0,19.4578,19.5199,19.4267,19.4888,211400.0
2011-08-11 12:10:00,31.36,31.39,31.29,31.33,203800.0,19.4888,19.5075,19.4453,19.4702,203800.0
2011-08-11 12:20:00,31.33,31.36,31.28,31.31,127300.0,19.4702,19.4888,19.4391,19.4578,127300.0
2011-08-11 12:30:00,31.31,31.38,31.3,31.37,119800.0,19.4578,19.5013,19.4515,19.495,119800.0
2011-08-11 12:40:00,31.37,31.47,31.36,31.4,214800.0,19.495,19.5572,19.4888,19.5137,214800.0
2011-08-11 12:50:00,31.41,31.6,31.4,31.55,419600.0,19.5199,19.638,19.5137,19.6069,419600.0
2011-08-11 13:00:00,31.54,31.55,31.44,31.51,583100.0,19.6007,19.6069,19.5386,19.5821,583100.0
2011-08-11 13:10:00,31.51,31.58,31.46,31.47,237600.0,19.5821,19.6256,19.551,19.5572,237600.0
2011-08-11 13:20:00,31.47,31.59,31.45,31.55,302000.0,19.5572,19.6318,19.5448,19.6069,302000.0
2011-08-11 13:30:00,31.56,31.6,31.49,31.49,401600.0,19.6131,19.638,19.5696,19.5696,401600.0
2011-08-11 13:40:00,31.5,31.52,31.38,31.45,180700.0,19.5758,19.5883,19.5013,19.5448,180700.0
2011-08-11 13:50:00,31.45,31.58,31.41,31.57,255000.0,19.5448,19.6256,19.5199,19.6193,255000.0
2011-08-11 14:00:00,31.57,31.6,31.51,31.58,382300.0,19.6193,19.638,19.5821,19.6256,382300.0
2011-08-11 14:10:00,31.58,31.67,31.58,31.62,199300.0,19.6256,19.6815,19.6256,19.6504,199300.0
2011-08-11 14:20:00,31.62,31.69,31.6,31.68,147500.0,19.6504,19.6939,19.638,19.6877,147500.0
2011-08-11 14:30:00,31.67,31.68,31.61,31.66,183600.0,19.6815,19.6877,19.6442,19.6753,183600.0
2011-08-11 14:40:00,31.65,31.67,31.61,31.63,152000.0,19.6691,19.6815,19.6442,19.6566,152000.0
2011-08-11 14:50:00,31.62,31.78,31.61,31.76,374200.0,19.6504,19.7498,19.6442,19.7374,374200.0
2011-08-11 15:00:00,31.76,31.88,31.73,31.82,364500.0,19.7374,19.812,19.7188,19.7747,364500.0
2011-08-11 15:10:00,31.81,31.91,31.8,31.9,663100.0,19.7685,19.8306,19.7623,19.8244,663100.0
2011-08-11 15:20:00,31.89,31.95,31.86,31.91,1588100.0,19.8182,19.8555,19.7996,19.8306,1588100.0
2011-08-11 15:30:00,31.91,32.08,31.91,32.07,438200.0,19.8306,19.9363,19.8306,19.9301,438200.0
2011-08-11 15:40:00,32.06,32.21,32.05,32.18,1019100.0,19.9239,20.0171,19.9176,19.9984,1019100.0
2011-08-11 15:50:00,32.18,32.19,31.87,31.88,1991900.0,19.9984,20.0046,19.8058,19.812,1991900.0
2011-08-12 09:30:00,32.19,32.27,32.01,32.04,431400.0,20.0046,20.0544,19.8928,19.9114,431400.0
2011-08-12 09:40:00,32.04,32.13,31.87,32.11,230600.0,19.9114,19.9674,19.8058,19.9549,230600.0
2011-08-12 09:50:00,32.1,32.1,31.75,31.9,402900.0,19.9487,19.9487,19.7312,19.8244,402900.0
2011-08-12 10:00:00,31.89,31.91,31.77,31.82,806600.0,19.8182,19.8306,19.7436,19.7747,806600.0
2011-08-12 10:10:00,31.83,31.94,31.8,31.94,233800.0,19.7809,19.8493,19.7623,19.8493,233800.0
2011-08-12 10:20:00,31.93,32.0,31.86,31.92,117400.0,19.8431,19.8866,19.7996,19.8368,117400.0
2011-08-12 10:30:00,31.91,31.96,31.88,31.93,153400.0,19.8306,19.8617,19.812,19.8431,153400.0
2011-08-12 10:40:00,31.93,31.93,31.81,31.81,350400.0,19.8431,19.8431,19.7685,19.7685,350400.0
2011-08-12 10:50:00,31.81,31.88,31.75,31.85,353900.0,19.7685,19.812,19.7312,19.7933,353900.0
2011-08-12 11:00:00,31.85,31.88,31.73,31.85,268800.0,19.7933,19.812,19.7188,19.7933,268800.0
2011-08-12 11:10:00,31.85,31.89,31.81,31.84,84900.0,19.7933,19.8182,19.7685,19.7871,84900.0
2011-08-12 11:20:00,31.84,31.88,31.79,31.86,132900.0,19.7871,19.812,19.7561,19.7996,132900.0
2011-08-12 11:30:00,31.85,31.91,31.82,31.89,179700.0,19.7933,19.8306,19.7747,19.8182,179700.0
2011-08-12 11:40:00,31.89,32.0,31.88,31.99,195000.0,19.8182,19.8866,19.812,19.8804,195000.0
2011-08-12 11:50:00,31.99,32.05,31.96,31.99,77600.0,19.8804,19.9176,19.8617,19.8804,77600.0
2011-08-12 12:00:00,31.99,32.06,31.99,32.02,57900.0,19.8804,19.9239,19.8804,19.899,57900.0
2011-08-12 12:10:00,32.03,32.03,31.98,32.01,40600.0,19.9052,19.9052,19.8741,19.8928,40600.0
2011-08-12 12:20:00,32.01,32.01,31.88,31.93,154100.0,19.8928,19.8928,19.812,19.8431,154100.0
2011-08-12 12:30:00,31.94,31.94,31.85,31.86,166100.0,19.8493,19.8493,19.7933,19.7996,166100.0
2011-08-12 12:40:00,31.87,31.94,31.86,31.86,129400.0,19.8058,19.8493,19.7996,19.7996,129400.0
2011-08-12 12:50:00,31.86,31.91,31.86,31.91,95000.0,19.7996,19.8306,19.7996,19.8306,95000.0
2011-08-12 13:00:00,31.9,31.94,31.86,31.86,38200.0,19.8244,19.8493,19.7996,19.7996,38200.0
2011-08-12 13:10:00,31.87,31.87,31.83,31.83,109100.0,19.8058,19.8058,19.7809,19.7809,109100.0
2011-08-12 13:20:00,31.83,31.84,31.77,31.79,183900.0,19.7809,19.7871,19.7436,19.7561,183900.0
2011-08-12 13:30:00,31.78,31.87,31.77,31.85,51300.0,19.7498,19.8058,19.7436,19.7933,51300.0
2011-08-12 13:40:00,31.86,31.93,31.86,31.92,612100.0,19.7996,19.8431,19.7996,19.8368,612100.0
2011-08-12 13:50:00,31.92,31.95,31.92,31.94,255400.0,19.8368,19.8555,19.8368,19.8493,255400.0
2011-08-12 14:00:00,31.95,31.95,31.9,31.92,40000.0,19.8555,19.8555,19.8244,19.8368,40000.0
2011-08-12 14:10:00,31.92,31.92,31.74,31.78,293200.0,19.8368,19.8368,19.725,19.7498,293200.0
2011-08-12 14:20:00,31.78,31.79,31.67,31.71,343200.0,19.7498,19.7561,19.6815,19.7063,343200.0
2011-08-12 14:30:00,31.72,31.75,31.63,31.63,203800.0,19.7126,19.7312,19.6566,19.6566,203800.0
2011-08-12 14:40:00,31.63,31.74,31.63,31.72,138600.0,19.6566,19.725,19.6566,19.7126,138600.0
2011-08-12 14:50:00,31.73,31.73,31.66,31.68,266300.0,19.7188,19.7188,19.6753,19.6877,266300.0
2011-08-12 15:00:00,31.69,31.75,31.66,31.66,124700.0,19.6939,19.7312,19.6753,19.6753,124700.0
2011-08-12 15:10:00,31.66,31.67,31.61,31.63,95900.0,19.6753,19.6815,19.6442,19.6566,95900.0
2011-08-12 15:20:00,31.62,31.71,31.62,31.65,178500.0,19.6504,19.7063,19.6504,19.6691,178500.0
2011-08-12 15:30:00,31.65,31.67,31.55,31.64,490600.0,19.6691,19.6815,19.6069,19.6628,490600.0
2011-08-12 15:40:00,31.63,31.69,31.62,31.69,530800.0,19.6566,19.6939,19.6504,19.6939,530800.0
2011-08-12 15:50:00,31.68,31.71,31.65,31.7,889700.0,19.6877,19.7063,19.6691,19.7001,889700.0
2011-08-15 09:30:00,31.97,32.04,31.91,32.03,2483200.0,19.8679,19.9114,19.8306,19.9052,2483200.0
2011-08-15 09:40:00,32.03,32.12,32.0,32.11,283500.0,19.9052,19.9611,19.8866,19.9549,283500.0
2011-08-15 09:50:00,32.11,32.26,32.1,32.24,1881100.0,19.9549,20.0481,19.9487,20.0357,1881100.0
2011-08-15 10:00:00,32.25,32.28,32.19,32.27,947000.0,20.0419,20.0606,20.0046,20.0544,947000.0
2011-08-15 10:10:00,32.27,32.35,32.25,32.34,561100.0,20.0544,20.1041,20.0419,20.0979,561100.0
2011-08-15 10:20:00,32.34,32.36,32.26,32.36,301800.0,20.0979,20.1103,20.0481,20.1103,301800.0
2011-08-15 10:30:00,32.37,32.48,32.37,32.47,560800.0,20.1165,20.1849,20.1165,20.1787,560800.0
2011-08-15 10:40:00,32.47,32.52,32.44,32.5,1432300.0,20.1787,20.2097,20.16,20.1973,1432300.0
2011-08-15 10:50:00,32.49,32.5,32.42,32.45,560900.0,20.1911,20.1973,20.1476,20.1662,560900.0
2011-08-15 11:00:00,32.45,32.51,32.44,32.5,520300.0,20.1662,20.2035,20.16,20.1973,520300.0
2011-08-15 11:10:00,32.51,32.52,32.44,32.46,1030300.0,20.2035,20.2097,20.16,20.1724,1030300.0
2011-08-15 11:20:00,32.46,32.54,32.46,32.53,549000.0,20.1724,20.2222,20.1724,20.2159,549000.0
2011-08-15 11:30:00,32.52,32.53,32.46,32.52,542500.0,20.2097,20.2159,20.1724,20.2097,542500.0
2011-08-15 11:40:00,32.52,32.54,32.47,32.49,577800.0,20.2097,20.2222,20.1787,20.1911,577800.0
2011-08-15 11:50:00,32.49,32.52,32.48,32.5,148300.0,20.1911,20.2097,20.1849,20.1973,148300.0
2011-08-15 12:00:00,32.49,32.54,32.49,32.52,410300.0,20.1911,20.2222,20.1911,20.2097,410300.0
2011-08-15 12:10:00,32.53,32.55,32.51,32.54,155400.0,20.2159,20.2284,20.2035,20.2222,155400.0
2011-08-15 12:20:00,32.55,32.7,32.55,32.7,1604400.0,20.2284,20.3216,20.2284,20.3216,1604400.0
2011-08-15 12:30:00,32.7,32.76,32.7,32.73,946200.0,20.3216,20.3589,20.3216,20.3402,946200.0
2011-08-15 12:40:00,32.74,32.76,32.64,32.64,636400.0,20.3464,20.3589,20.2843,20.2843,636400.0
2011-08-15 12:50:00,32.64,32.68,32.63,32.67,193900.0,20.2843,20.3092,20.2781,20.3029,193900.0
2011-08-15 13:00:00,32.67,32.73,32.63,32.65,438300.0,20.3029,20.3402,20.2781,20.2905,438300.0
2011-08-15 13:10:00,32.65,32.66,32.58,32.63,222900.0,20.2905,20.2967,20.247,20.2781,222900.0
2011-08-15 13:20:00,32.63,32.66,32.62,32.65,166800.0,20.2781,20.2967,20.2719,20.2905,166800.0
2011-08-15 13:30:00,32.65,32.66,32.62,32.63,173600.0,20.2905,20.2967,20.2719,20.2781,173600.0
2011-08-15 13:40:00,32.63,32.63,32.59,32.62,363100.0,20.2781,20.2781,20.2532,20.2719,363100.0
2011-08-15 13:50:00,32.62,32.65,32.61,32.63,156900.0,20.2719,20.2905,20.2657,20.2781,156900.0
2011-08-15 14:00:00,32.63,32.65,32.62,32.65,221200.0,20.2781,20.2905,20.2719,20.2905,221200.0
2011-08-15 14:10:00,32.65,32.65,32.61,32.64,111200.0,20.2905,20.2905,20.2657,20.2843,111200.0
2011-08-15 14:20:00,32.64,32.69,32.64,32.67,233300.0,20.2843,20.3154,20.2843,20.3029,233300.0
2011-08-15 14:30:00,32.67,32.68,32.64,32.64,294900.0,20.3029,20.3092,20.2843,20.2843,294900.0
2011-08-15 14:40:00,32.64,32.7,32.64,32.69,122800.0,20.2843,20.3216,20.2843,20.3154,122800.0
2011-08-15 14:50:00,32.68,32.69,32.61,32.66,341900.0,20.3092,20.3154,20.2657,20.2967,341900.0
2011-08-15 15:00:00,32.66,32.7,32.63,32.69,463200.0,20.2967,20.3216,20.2781,20.3154,463200.0
2011-08-15 15:10:00,32.69,32.7,32.68,32.7,398600.0,20.3154,20.3216,20.3092,20.3216,398600.0
2011-08-15 15:20:00,32.7,32.73,32.65,32.66,254600.0,20.3216,20.3402,20.2905,20.2967,254600.0
2011-08-15 15:30:00,32.67,32.76,32.67,32.75,1411800.0,20.3029,20.3589,20.3029,20.3527,1411800.0
2011-08-15 15:40:00,32.75,32.81,32.73,32.8,898600.0,20.3527,20.3899,20.3402,20.3837,898600.0
2011-08-15 15:50:00,32.8,32.85,32.77,32.81,1307800.0,20.3837,20.4148,20.3651,20.3899,1307800.0
2011-08-16 09:30:00,32.53,32.55,32.38,32.41,562300.0,20.2159,20.2284,20.1227,20.1414,562300.0
2011-08-16 09:40:00,32.41,32.54,32.36,32.47,733500.0,20.1414,20.2222,20.1103,20.1787,733500.0
2011-08-16 09:50:00,32.47,32.51,32.4,32.44,228400.0,20.1787,20.2035,20.1351,20.16,228400.0
2011-08-16 10:00:00,32.43,32.52,32.43,32.47,218600.0,20.1538,20.2097,20.1538,20.1787,218600.0
2011-08-16 10:10:00,32.48,32.59,32.48,32.54,287900.0,20.1849,20.2532,20.1849,20.2222,287900.0
2011-08-16 10:20:00,32.54,32.56,32.5,32.56,117700.0,20.2222,20.2346,20.1973,20.2346,117700.0
2011-08-16 10:30:00,32.57,32.57,32.49,32.52,131600.0,20.2408,20.2408,20.1911,20.2097,131600.0
2011-08-16 10:40:00,32.51,32.6,32.49,32.57,667000.0,20.2035,20.2594,20.1911,20.2408,667000.0
2011-08-16 10:50:00,32.58,32.6,32.56,32.57,203900.0,20.247,20.2594,20.2346,20.2408,203900.0
2011-08-16 11:00:00,32.57,32.58,32.49,32.54,117700.0,20.2408,20.247,20.1911,20.2222,117700.0
2011-08-16 11:10:00,32.53,32.57,32.51,32.56,177700.0,20.2159,20.2408,20.2035,20.2346,177700.0
2011-08-16 11:20:00,32.56,32.59,32.53,32.58,196400.0,20.2346,20.2532,20.2159,20.247,196400.0
2011-08-16 11:30:00,32.58,32.66,32.58,32.65,376800.0,20.247,20.2967,20.247,20.2905,376800.0
2011-08-16 11:40:00,32.65,32.72,32.64,32.66,145400.0,20.2905,20.334,20.2843,20.2967,145400.0
2011-08-16 11:50:00,32.67,32.7,32.66,32.66,73100.0,20.3029,20.3216,20.2967,20.2967,73100.0
2011-08-16 12:00:00,32.67,32.69,32.58,32.69,198100.0,20.3029,20.3154,20.247,20.3154,198100.0
2011-08-16 12:10:00,32.7,32.74,32.56,32.66,400400.0,20.3216,20.3464,20.2346,20.2967,400400.0
2011-08-16 12:20:00,32.66,32.73,32.53,32.56,357900.0,20.2967,20.3402,20.2159,20.2346,357900.0
2011-08-16 12:30:00,32.56,32.66,32.52,32.62,313100.0,20.2346,20.2967,20.2097,20.2719,313100.0
2011-08-16 12:40:00,32.61,32.66,32.5,32.56,180800.0,20.2657,20.2967,20.1973,20.2346,180800.0
2011-08-16 12:50:00,32.56,32.62,32.53,32.56,188900.0,20.2346,20.2719,20.2159,20.2346,188900.0
2011-08-16 13:00:00,32.56,32.56,32.43,32.53,192700.0,20.2346,20.2346,20.1538,20.2159,192700.0
2011-08-16 13:10:00,32.53,32.57,32.52,32.55,126100.0,20.2159,20.2408,20.2097,20.2284,126100.0
2011-08-16 13:20:00,32.56,32.63,32.5,32.59,102100.0,20.2346,20.2781,20.1973,20.2532,102100.0
2011-08-16 13:30:00,32.58,32.66,32.55,32.58,165800.0,20.247,20.2967,20.2284,20.247,165800.0
2011-08-16 13:40:00,32.58,32.66,32.58,32.65,136900.0,20.247,20.2967,20.247,20.2905,136900.0
2011-08-16 13:50:00,32.65,32.76,32.64,32.67,236600.0,20.2905,20.3589,20.2843,20.3029,236600.0
2011-08-16 14:00:00,32.67,32.81,32.67,32.8,697900.0,20.3029,20.3899,20.3029,20.3837,697900.0
2011-08-16 14:10:00,32.8,32.84,32.76,32.78,152600.0,20.3837,20.4086,20.3589,20.3713,152600.0
2011-08-16 14:20:00,32.77,32.79,32.69,32.72,84400.0,20.3651,20.3775,20.3154,20.334,84400.0
2011-08-16 14:30:00,32.72,32.74,32.6,32.62,120700.0,20.334,20.3464,20.2594,20.2719,120700.0
2011-08-16 14:40:00,32.63,32.68,32.63,32.67,89400.0,20.2781,20.3092,20.2781,20.3029,89400.0
2011-08-16 14:50:00,32.67,32.68,32.6,32.64,194300.0,20.3029,20.3092,20.2594,20.2843,194300.0
2011-08-16 15:00:00,32.63,32.7,32.63,32.68,82700.0,20.2781,20.3216,20.2781,20.3092,82700.0
2011-08-16 15:10:00,32.69,32.72,32.66,32.72,167800.0,20.3154,20.334,20.2967,20.334,167800.0
2011-08-16 15:20:00,32.72,32.82,32.7,32.81,300500.0,20.334,20.3962,20.3216,20.3899,300500.0
2011-08-16 15:30:00,32.82,32.82,32.77,32.79,246600.0,20.3962,20.3962,20.3651,20.3775,246600.0
2011-08-16 15:40:00,32.79,32.81,32.69,32.77,590200.0,20.3775,20.3899,20.3154,20.3651,590200.0
2011-08-16 15:50:00,32.77,32.77,32.7,32.73,476100.0,20.3651,20.3651,20.3216,20.3402,476100.0
2011-08-17 09:30:00,32.92,33.17,32.86,33.16,680700.0,20.4583,20.6137,20.421,20.6075,680700.0
2011-08-17 09:40:00,33.15,33.21,33.13,33.17,292700.0,20.6012,20.6385,20.5888,20.6137,292700.0
2011-08-17 09:50:00,33.17,33.29,33.13,33.26,187800.0,20.6137,20.6882,20.5888,20.6696,187800.0
2011-08-17 10:00:00,33.27,33.29,33.17,33.2,461000.0,20.6758,20.6882,20.6137,20.6323,461000.0
2011-08-17 10:10:00,33.21,33.27,33.19,33.26,113700.0,20.6385,20.6758,20.6261,20.6696,113700.0
2011-08-17 10:20:00,33.27,33.27,33.14,33.22,424500.0,20.6758,20.6758,20.595,20.6447,424500.0
2011-08-17 10:30:00,33.21,33.22,33.04,33.1,573800.0,20.6385,20.6447,20.5329,20.5702,573800.0
2011-08-17 10:40:00,33.09,33.14,33.04,33.08,141100.0,20.564,20.595,20.5329,20.5577,141100.0
2011-08-17 10:50:00,33.08,33.15,33.0,33.13,392000.0,20.5577,20.6012,20.508,20.5888,392000.0
2011-08-17 11:00:00,33.13,33.19,33.11,33.17,237900.0,20.5888,20.6261,20.5764,20.6137,237900.0
2011-08-17 11:10:00,33.17,33.22,33.16,33.17,296100.0,20.6137,20.6447,20.6075,20.6137,296100.0
2011-08-17 11:20:00,33.17,33.2,33.13,33.2,117300.0,20.6137,20.6323,20.5888,20.6323,117300.0
2011-08-17 11:30:00,33.2,33.24,33.15,33.18,330000.0,20.6323,20.6572,20.6012,20.6199,330000.0
2011-08-17 11:40:00,33.18,33.22,33.15,33.18,400500.0,20.6199,20.6447,20.6012,20.6199,400500.0
2011-08-17 11:50:00,33.17,33.18,33.09,33.16,169900.0,20.6137,20.6199,20.564,20.6075,169900.0
2011-08-17 12:00:00,33.16,33.18,33.03,33.09,191100.0,20.6075,20.6199,20.5267,20.564,191100.0
2011-08-17 12:10:00,33.09,33.14,33.09,33.12,128000.0,20.564,20.595,20.564,20.5826,128000.0
2011-08-17 12:20:00,33.12,33.16,33.09,33.13,138700.0,20.5826,20.6075,20.564,20.5888,138700.0
2011-08-17 12:30:00,33.13,33.15,33.04,33.06,83700.0,20.5888,20.6012,20.5329,20.5453,83700.0
2011-08-17 12:40:00,33.05,33.07,33.0,33.06,102100.0,20.5391,20.5515,20.508,20.5453,102100.0
2011-08-17 12:50:00,33.06,33.08,32.96,33.0,115200.0,20.5453,20.5577,20.4832,20.508,115200.0
2011-08-17 13:00:00,33.0,33.02,32.94,33.02,252800.0,20.508,20.5205,20.4707,20.5205,252800.0
2011-08-17 13:10:00,33.02,33.05,33.01,33.04,34200.0,20.5205,20.5391,20.5142,20.5329,34200.0
2011-08-17 13:20:00,33.04,33.05,32.94,33.0,168200.0,20.5329,20.5391,20.4707,20.508,168200.0
2011-08-17 13:30:00,33.0,33.02,32.95,33.02,117900.0,20.508,20.5205,20.4769,20.5205,117900.0
2011-08-17 13:40:00,33.01,33.01,32.92,32.95,186200.0,20.5142,20.5142,20.4583,20.4769,186200.0
2011-08-17 13:50:00,32.95,32.99,32.93,32.96,97100.0,20.4769,20.5018,20.4645,20.4832,97100.0
2011-08-17 14:00:00,32.95,32.97,32.94,32.95,41300.0,20.4769,20.4894,20.4707,20.4769,41300.0
2011-08-17 14:10:00,32.95,33.01,32.92,32.99,637700.0,20.4769,20.5142,20.4583,20.5018,637700.0
2011-08-17 14:20:00,33.0,33.02,32.95,32.97,148400.0,20.508,20.5205,20.4769,20.4894,148400.0
2011-08-17 14:30:00,32.97,32.99,32.96,32.96,142700.0,20.4894,20.5018,20.4832,20.4832,142700.0
2011-08-17 14:40:00,32.95,32.98,32.91,32.94,717200.0,20.4769,20.4956,20.4521,20.4707,717200.0
2011-08-17 14:50:00,32.94,32.98,32.92,32.96,98800.0,20.4707,20.4956,20.4583,20.4832,98800.0
2011-08-17 15:00:00,32.96,32.99,32.93,32.98,152700.0,20.4832,20.5018,20.4645,20.4956,152700.0
2011-08-17 15:10:00,32.98,33.01,32.95,33.01,138600.0,20.4956,20.5142,20.4769,20.5142,138600.0
2011-08-17 15:20:00,33.0,33.01,32.97,32.98,166900.0,20.508,20.5142,20.4894,20.4956,166900.0
2011-08-17 15:30:00,32.98,33.0,32.93,32.95,197800.0,20.4956,20.508,20.4645,20.4769,197800.0
2011-08-17 15:40:00,32.95,33.01,32.94,33.0,1002900.0,20.4769,20.5142,20.4707,20.508,1002900.0
2011-08-17 15:50:00,33.01,33.01,32.93,32.99,729400.0,20.5142,20.5142,20.4645,20.5018,729400.0
2011-08-18 09:30:00,32.49,32.68,32.41,32.67,866100.0,20.1911,20.3092,20.1414,20.3029,866100.0
2011-08-18 09:40:00,32.66,32.69,32.45,32.51,1027400.0,20.2967,20.3154,20.1662,20.2035,1027400.0
2011-08-18 09:50:00,32.51,32.61,32.48,32.59,470700.0,20.2035,20.2657,20.1849,20.2532,470700.0
2011-08-18 10:00:00,32.58,32.59,32.09,32.25,1572900.0,20.247,20.2532,19.9425,20.0419,1572900.0
2011-08-18 10:10:00,32.24,32.42,32.19,32.38,1043900.0,20.0357,20.1476,20.0046,20.1227,1043900.0
2011-08-18 10:20:00,32.38,32.42,32.28,32.39,435600.0,20.1227,20.1476,20.0606,20.1289,435600.0
2011-08-18 10:30:00,32.39,32.39,32.3,32.37,468300.0,20.1289,20.1289,20.073,20.1165,468300.0
2011-08-18 10:40:00,32.37,32.4,32.3,32.39,479100.0,20.1165,20.1351,20.073,20.1289,479100.0
2011-08-18 10:50:00,32.4,32.43,32.36,32.41,507300.0,20.1351,20.1538,20.1103,20.1414,507300.0
2011-08-18 11:00:00,32.42,32.43,32.32,32.35,494600.0,20.1476,20.1538,20.0854,20.1041,494600.0
2011-08-18 11:10:00,32.34,32.39,32.31,32.33,657600.0,20.0979,20.1289,20.0792,20.0916,657600.0
2011-08-18 11:20:00,32.33,32.43,32.32,32.39,268100.0,20.0916,20.1538,20.0854,20.1289,268100.0
2011-08-18 11:30:00,32.39,32.52,32.38,32.47,342600.0,20.1289,20.2097,20.1227,20.1787,342600.0
2011-08-18 11:40:00,32.46,32.55,32.44,32.54,319200.0,20.1724,20.2284,20.16,20.2222,319200.0
2011-08-18 11:50:00,32.54,32.55,32.47,32.52,161100.0,20.2222,20.2284,20.1787,20.2097,161100.0
2011-08-18 12:00:00,32.51,32.52,32.43,32.44,516000.0,20.2035,20.2097,20.1538,20.16,516000.0
2011-08-18 12:10:00,32.44,32.51,32.41,32.48,422300.0,20.16,20.2035,20.1414,20.1849,422300.0
2011-08-18 12:20:00,32.48,32.51,32.45,32.48,175800.0,20.1849,20.2035,20.1662,20.1849,175800.0
2011-08-18 12:30:00,32.48,32.52,32.44,32.47,385700.0,20.1849,20.2097,20.16,20.1787,385700.0
2011-08-18 12:40:00,32.48,32.52,32.44,32.46,229900.0,20.1849,20.2097,20.16,20.1724,229900.0
2011-08-18 12:50:00,32.45,32.48,32.42,32.46,248600.0,20.1662,20.1849,20.1476,20.1724,248600.0
2011-08-18 13:00:00,32.45,32.49,32.39,32.4,397900.0,20.1662,20.1911,20.1289,20.1351,397900.0
2011-08-18 13:10:00,32.4,32.41,32.32,32.35,175000.0,20.1351,20.1414,20.0854,20.1041,175000.0
2011-08-18 13:20:00,32.35,32.41,32.34,32.37,219900.0,20.1041,20.1414,20.0979,20.1165,219900.0
2011-08-18 13:30:00,32.37,32.42,32.29,32.31,422500.0,20.1165,20.1476,20.0668,20.0792,422500.0
2011-08-18 13:40:00,32.31,32.41,32.3,32.4,239600.0,20.0792,20.1414,20.073,20.1351,239600.0
2011-08-18 13:50:00,32.4,32.43,32.3,32.33,259600.0,20.1351,20.1538,20.073,20.0916,259600.0
2011-08-18 14:00:00,32.34,32.5,32.33,32.4,452500.0,20.0979,20.1973,20.0916,20.1351,452500.0
2011-08-18 14:10:00,32.4,32.52,32.38,32.5,248700.0,20.1351,20.2097,20.1227,20.1973,248700.0
2011-08-18 14:20:00,32.49,32.55,32.44,32.47,229000.0,20.1911,20.2284,20.16,20.1787,229000.0
2011-08-18 14:30:00,32.46,32.53,32.43,32.5,263800.0,20.1724,20.2159,20.1538,20.1973,263800.0
2011-08-18 14:40:00,32.5,32.5,32.41,32.45,251700.0,20.1973,20.1973,20.1414,20.1662,251700.0
2011-08-18 14:50:00,32.45,32.49,32.38,32.4,799900.0,20.1662,20.1911,20.1227,20.1351,799900.0
2011-08-18 15:00:00,32.4,32.43,32.3,32.38,726400.0,20.1351,20.1538,20.073,20.1227,726400.0
2011-08-18 15:10:00,32.38,32.47,32.36,32.41,411300.0,20.1227,20.1787,20.1103,20.1414,411300.0
2011-08-18 15:20:00,32.42,32.53,32.4,32.52,456300.0,20.1476,20.2159,20.1351,20.2097,456300.0
2011-08-18 15:30:00,32.52,32.57,32.45,32.46,614300.0,20.2097,20.2408,20.1662,20.1724,614300.0
2011-08-18 15:40:00,32.47,32.48,32.35,32.46,1890700.0,20.1787,20.1849,20.1041,20.1724,1890700.0
2011-08-18 15:50:00,32.46,32.66,32.45,32.6,2360800.0,20.1724,20.2967,20.1662,20.2594,2360800.0
2011-08-19 09:30:00,32.32,32.53,32.29,32.47,612700.0,20.0854,20.2159,20.0668,20.1787,612700.0
2011-08-19 09:40:00,32.48,32.49,32.18,32.26,1284500.0,20.1849,20.1911,19.9984,20.0481,1284500.0
2011-08-19 09:50:00,32.26,32.41,32.26,32.31,474300.0,20.0481,20.1414,20.0481,20.0792,474300.0
2011-08-19 10:00:00,32.31,32.42,32.31,32.4,312200.0,20.0792,20.1476,20.0792,20.1351,312200.0
2011-08-19 10:10:00,32.41,32.55,32.36,32.5,643300.0,20.1414,20.2284,20.1103,20.1973,643300.0
2011-08-19 10:20:00,32.5,32.67,32.45,32.66,880100.0,20.1973,20.3029,20.1662,20.2967,880100.0
2011-08-19 10:30:00,32.66,32.67,32.56,32.58,385300.0,20.2967,20.3029,20.2346,20.247,385300.0
2011-08-19 10:40:00,32.58,32.63,32.54,32.62,302500.0,20.247,20.2781,20.2222,20.2719,302500.0
2011-08-19 10:50:00,32.62,32.66,32.57,32.61,242700.0,20.2719,20.2967,20.2408,20.2657,242700.0
2011-08-19 11:00:00,32.6,32.63,32.53,32.55,186600.0,20.2594,20.2781,20.2159,20.2284,186600.0
2011-08-19 11:10:00,32.55,32.57,32.48,32.51,310200.0,20.2284,20.2408,20.1849,20.2035,310200.0
2011-08-19 11:20:00,32.5,32.59,32.49,32.52,190000.0,20.1973,20.2532,20.1911,20.2097,190000.0
2011-08-19 11:30:00,32.52,32.58,32.42,32.49,274000.0,20.2097,20.247,20.1476,20.1911,274000.0
2011-08-19 11:40:00,32.49,32.59,32.49,32.53,272400.0,20.1911,20.2532,20.1911,20.2159,272400.0
2011-08-19 11:50:00,32.53,32.56,32.47,32.54,176900.0,20.2159,20.2346,20.1787,20.2222,176900.0
2011-08-19 12:00:00,32.53,32.55,32.47,32.47,136300.0,20.2159,20.2284,20.1787,20.1787,136300.0
2011-08-19 12:10:00,32.47,32.53,32.46,32.5,108900.0,20.1787,20.2159,20.1724,20.1973,108900.0
2011-08-19 12:20:00,32.5,32.52,32.44,32.52,171400.0,20.1973,20.2097,20.16,20.2097,171400.0
2011-08-19 12:30:00,32.52,32.57,32.49,32.49,198400.0,20.2097,20.2408,20.1911,20.1911,198400.0
2011-08-19 12:40:00,32.49,32.58,32.49,32.58,181400.0,20.1911,20.247,20.1911,20.247,181400.0
2011-08-19 12:50:00,32.57,32.6,32.52,32.55,213200.0,20.2408,20.2594,20.2097,20.2284,213200.0
2011-08-19 13:00:00,32.54,32.59,32.5,32.59,169300.0,20.2222,20.2532,20.1973,20.2532,169300.0
2011-08-19 13:10:00,32.58,32.64,32.57,32.63,214100.0,20.247,20.2843,20.2408,20.2781,214100.0
2011-08-19 13:20:00,32.64,32.65,32.55,32.58,64600.0,20.2843,20.2905,20.2284,20.247,64600.0
2011-08-19 13:30:00,32.57,32.58,32.46,32.5,223200.0,20.2408,20.247,20.1724,20.1973,223200.0
2011-08-19 13:40:00,32.5,32.54,32.45,32.53,187400.0,20.1973,20.2222,20.1662,20.2159,187400.0
2011-08-19 13:50:00,32.53,32.53,32.45,32.5,208500.0,20.2159,20.2159,20.1662,20.1973,208500.0
2011-08-19 14:00:00,32.49,32.53,32.41,32.49,715100.0,20.1911,20.2159,20.1414,20.1911,715100.0
2011-08-19 14:10:00,32.48,32.51,32.42,32.43,116100.0,20.1849,20.2035,20.1476,20.1538,116100.0
2011-08-19 14:20:00,32.44,32.46,32.36,32.41,163500.0,20.16,20.1724,20.1103,20.1414,163500.0
2011-08-19 14:30:00,32.42,32.46,32.36,32.45,295400.0,20.1476,20.1724,20.1103,20.1662,295400.0
2011-08-19 14:40:00,32.45,32.51,32.36,32.38,174400.0,20.1662,20.2035,20.1103,20.1227,174400.0
2011-08-19 14:50:00,32.38,32.41,32.32,32.37,212400.0,20.1227,20.1414,20.0854,20.1165,212400.0
2011-08-19 15:00:00,32.38,32.44,32.33,32.37,322500.0,20.1227,20.16,20.0916,20.1165,322500.0
2011-08-19 15:10:00,32.37,32.4,32.3,32.38,201300.0,20.1165,20.1351,20.073,20.1227,201300.0
2011-08-19 15:20:00,32.38,32.48,32.37,32.46,440500.0,20.1227,20.1849,20.1165,20.1724,440500.0
2011-08-19 15:30:00,32.46,32.47,32.33,32.38,277600.0,20.1724,20.1787,20.0916,20.1227,277600.0
2011-08-19 15:40:00,32.39,32.43,32.32,32.41,461800.0,20.1289,20.1538,20.0854,20.1414,461800.0
2011-08-19 15:50:00,32.41,32.46,32.3,32.35,2189100.0,20.1414,20.1724,20.073,20.1041,2189100.0
2011-08-22 09:30:00,32.88,32.88,32.69,32.74,289300.0,20.4334,20.4334,20.3154,20.3464,289300.0
2011-08-22 09:40:00,32.75,32.75,32.62,32.64,512400.0,20.3527,20.3527,20.2719,20.2843,512400.0
2011-08-22 09:50:00,32.64,32.66,32.55,32.58,319700.0,20.2843,20.2967,20.2284,20.247,319700.0
2011-08-22 10:00:00,32.59,32.66,32.57,32.64,344700.0,20.2532,20.2967,20.2408,20.2843,344700.0
2011-08-22 10:10:00,32.64,32.72,32.62,32.67,842000.0,20.2843,20.334,20.2719,20.3029,842000.0
2011-08-22 10:20:00,32.66,32.67,32.55,32.58,793500.0,20.2967,20.3029,20.2284,20.247,793500.0
2011-08-22 10:30:00,32.58,32.6,32.49,32.54,431200.0,20.247,20.2594,20.1911,20.2222,431200.0
2011-08-22 10:40:00,32.55,32.55,32.45,32.46,178800.0,20.2284,20.2284,20.1662,20.1724,178800.0
2011-08-22 10:50:00,32.46,32.5,32.32,32.34,1285500.0,20.1724,20.1973,20.0854,20.0979,1285500.0
2011-08-22 11:00:00,32.33,32.38,32.31,32.36,687600.0,20.0916,20.1227,20.0792,20.1103,687600.0
2011-08-22 11:10:00,32.36,32.36,32.27,32.28,343100.0,20.1103,20.1103,20.0544,20.0606,343100.0
2011-08-22 11:20:00,32.29,32.37,32.26,32.37,343600.0,20.0668,20.1165,20.0481,20.1165,343600.0
2011-08-22 11:30:00,32.38,32.39,32.27,32.32,194900.0,20.1227,20.1289,20.0544,20.0854,194900.0
2011-08-22 11:40:00,32.32,32.33,32.21,32.24,1193500.0,20.0854,20.0916,20.0171,20.0357,1193500.0
2011-08-22 11:50:00,32.23,32.26,32.18,32.24,429000.0,20.0295,20.0481,19.9984,20.0357,429000.0
2011-08-22 12:00:00,32.24,32.28,32.22,32.27,220500.0,20.0357,20.0606,20.0233,20.0544,220500.0
2011-08-22 12:10:00,32.28,32.28,32.19,32.23,333300.0,20.0606,20.0606,20.0046,20.0295,333300.0
2011-08-22 12:20:00,32.24,32.27,32.18,32.19,388000.0,20.0357,20.0544,19.9984,20.0046,388000.0
2011-08-22 12:30:00,32.19,32.21,32.13,32.18,467300.0,20.0046,20.0171,19.9674,19.9984,467300.0
2011-08-22 12:40:00,32.18,32.28,32.13,32.26,328000.0,19.9984,20.0606,19.9674,20.0481,328000.0
2011-08-22 12:50:00,32.25,32.37,32.22,32.35,357900.0,20.0419,20.1165,20.0233,20.1041,357900.0
2011-08-22 13:00:00,32.35,32.41,32.3,32.4,619200.0,20.1041,20.1414,20.073,20.1351,619200.0
2011-08-22 13:10:00,32.41,32.43,32.33,32.37,240800.0,20.1414,20.1538,20.0916,20.1165,240800.0
2011-08-22 13:20:00,32.37,32.41,32.29,32.3,326300.0,20.1165,20.1414,20.0668,20.073,326300.0
2011-08-22 13:30:00,32.3,32.35,32.23,32.29,431200.0,20.073,20.1041,20.0295,20.0668,431200.0
2011-08-22 13:40:00,32.28,32.29,32.21,32.24,98900.0,20.0606,20.0668,20.0171,20.0357,98900.0
2011-08-22 13:50:00,32.24,32.26,32.21,32.26,430300.0,20.0357,20.0481,20.0171,20.0481,430300.0
2011-08-22 14:00:00,32.26,32.33,32.23,32.28,438800.0,20.0481,20.0916,20.0295,20.0606,438800.0
2011-08-22 14:10:00,32.29,32.38,32.25,32.28,497700.0,20.0668,20.1227,20.0419,20.0606,497700.0
2011-08-22 14:20:00,32.29,32.35,32.27,32.31,148400.0,20.0668,20.1041,20.0544,20.0792,148400.0
2011-08-22 14:30:00,32.32,32.34,32.25,32.27,602200.0,20.0854,20.0979,20.0419,20.0544,602200.0
2011-08-22 14:40:00,32.28,32.34,32.28,32.3,153000.0,20.0606,20.0979,20.0606,20.073,153000.0
2011-08-22 14:50:00,32.3,32.32,32.25,32.25,390900.0,20.073,20.0854,20.0419,20.0419,390900.0
2011-08-22 15:00:00,32.25,32.31,32.24,32.28,279900.0,20.0419,20.0792,20.0357,20.0606,279900.0
2011-08-22 15:10:00,32.27,32.35,32.26,32.31,316800.0,20.0544,20.1041,20.0481,20.0792,316800.0
2011-08-22 15:20:00,32.31,32.37,32.3,32.31,617800.0,20.0792,20.1165,20.073,20.0792,617800.0
2011-08-22 15:30:00,32.31,32.35,32.3,32.32,440900.0,20.0792,20.1041,20.073,20.0854,440900.0
2011-08-22 15:40:00,32.32,32.42,32.28,32.29,932300.0,20.0854,20.1476,20.0606,20.0668,932300.0
2011-08-22 15:50:00,32.3,32.31,32.21,32.3,1914100.0,20.073,20.0792,20.0171,20.073,1914100.0
2011-08-23 09:30:00,32.53,32.55,32.2,32.28,655400.0,20.2159,20.2284,20.0109,20.0606,655400.0
2011-08-23 09:40:00,32.28,32.36,32.15,32.28,841500.0,20.0606,20.1103,19.9798,20.0606,841500.0
2011-08-23 09:50:00,32.27,32.27,32.13,32.13,160300.0,20.0544,20.0544,19.9674,19.9674,160300.0
2011-08-23 10:00:00,32.12,32.44,32.11,32.37,547200.0,19.9611,20.16,19.9549,20.1165,547200.0
2011-08-23 10:10:00,32.38,32.43,32.3,32.33,211600.0,20.1227,20.1538,20.073,20.0916,211600.0
2011-08-23 10:20:00,32.33,32.44,32.3,32.41,227700.0,20.0916,20.16,20.073,20.1414,227700.0
2011-08-23 10:30:00,32.41,32.51,32.38,32.5,184700.0,20.1414,20.2035,20.1227,20.1973,184700.0
2011-08-23 10:40:00,32.51,32.55,32.48,32.51,141500.0,20.2035,20.2284,20.1849,20.2035,141500.0
2011-08-23 10:50:00,32.5,32.53,32.45,32.46,319100.0,20.1973,20.2159,20.1662,20.1724,319100.0
2011-08-23 11:00:00,32.47,32.53,32.46,32.5,195600.0,20.1787,20.2159,20.1724,20.1973,195600.0
2011-08-23 11:10:00,32.5,32.59,32.47,32.58,152300.0,20.1973,20.2532,20.1787,20.247,152300.0
2011-08-23 11:20:00,32.57,32.58,32.52,32.57,147800.0,20.2408,20.247,20.2097,20.2408,147800.0
2011-08-23 11:30:00,32.58,32.65,32.53,32.64,197800.0,20.247,20.2905,20.2159,20.2843,197800.0
2011-08-23 11:40:00,32.65,32.72,32.64,32.71,96300.0,20.2905,20.334,20.2843,20.3278,96300.0
2011-08-23 11:50:00,32.71,32.77,32.7,32.76,247800.0,20.3278,20.3651,20.3216,20.3589,247800.0
2011-08-23 12:00:00,32.76,32.76,32.71,32.74,174100.0,20.3589,20.3589,20.3278,20.3464,174100.0
2011-08-23 12:10:00,32.74,32.75,32.68,32.68,82100.0,20.3464,20.3527,20.3092,20.3092,82100.0
2011-08-23 12:20:00,32.68,32.73,32.68,32.71,94300.0,20.3092,20.3402,20.3092,20.3278,94300.0
2011-08-23 12:30:00,32.7,32.73,32.66,32.67,271100.0,20.3216,20.3402,20.2967,20.3029,271100.0
2011-08-23 12:40:00,32.67,32.74,32.65,32.65,261200.0,20.3029,20.3464,20.2905,20.2905,261200.0
2011-08-23 12:50:00,32.66,32.75,32.66,32.74,116900.0,20.2967,20.3527,20.2967,20.3464,116900.0
2011-08-23 13:00:00,32.74,32.79,32.73,32.73,150900.0,20.3464,20.3775,20.3402,20.3402,150900.0
2011-08-23 13:10:00,32.73,32.73,32.7,32.7,110500.0,20.3402,20.3402,20.3216,20.3216,110500.0
2011-08-23 13:20:00,32.7,32.73,32.68,32.73,267700.0,20.3216,20.3402,20.3092,20.3402,267700.0
2011-08-23 13:30:00,32.73,32.75,32.69,32.75,144500.0,20.3402,20.3527,20.3154,20.3527,144500.0
2011-08-23 13:40:00,32.75,32.78,32.72,32.77,118100.0,20.3527,20.3713,20.334,20.3651,118100.0
2011-08-23 13:50:00,32.78,32.78,32.6,32.6,542200.0,20.3713,20.3713,20.2594,20.2594,542200.0
2011-08-23 14:00:00,32.59,32.61,32.45,32.47,270800.0,20.2532,20.2657,20.1662,20.1787,270800.0
2011-08-23 14:10:00,32.48,32.52,32.33,32.52,685900.0,20.1849,20.2097,20.0916,20.2097,685900.0
2011-08-23 14:20:00,32.52,32.56,32.47,32.52,296400.0,20.2097,20.2346,20.1787,20.2097,296400.0
2011-08-23 14:30:00,32.53,32.57,32.47,32.52,389600.0,20.2159,20.2408,20.1787,20.2097,389600.0
2011-08-23 14:40:00,32.51,32.57,32.48,32.54,958100.0,20.2035,20.2408,20.1849,20.2222,958100.0
2011-08-23 14:50:00,32.54,32.54,32.43,32.45,899200.0,20.2222,20.2222,20.1538,20.1662,899200.0
2011-08-23 15:00:00,32.45,32.64,32.45,32.64,329200.0,20.1662,20.2843,20.1662,20.2843,329200.0
2011-08-23 15:10:00,32.64,32.69,32.59,32.62,220100.0,20.2843,20.3154,20.2532,20.2719,220100.0
2011-08-23 15:20:00,32.62,32.67,32.56,32.56,269900.0,20.2719,20.3029,20.2346,20.2346,269900.0
2011-08-23 15:30:00,32.57,32.64,32.51,32.64,221400.0,20.2408,20.2843,20.2035,20.2843,221400.0
2011-08-23 15:40:00,32.63,32.71,32.63,32.69,497200.0,20.2781,20.3278,20.2781,20.3154,497200.0
2011-08-23 15:50:00,32.69,32.89,32.66,32.88,2597000.0,20.3154,20.4397,20.2967,20.4334,2597000.0
2011-08-24 09:30:00,32.83,33.06,32.82,33.02,561600.0,20.4024,20.5453,20.3962,20.5205,561600.0
2011-08-24 09:40:00,33.02,33.1,33.0,33.08,562800.0,20.5205,20.5702,20.508,20.5577,562800.0
2011-08-24 09:50:00,33.08,33.21,33.07,33.2,701800.0,20.5577,20.6385,20.5515,20.6323,701800.0
2011-08-24 10:00:00,33.2,33.43,33.2,33.41,1279000.0,20.6323,20.7752,20.6323,20.7628,1279000.0
2011-08-24 10:10:00,33.41,33.43,33.27,33.36,405700.0,20.7628,20.7752,20.6758,20.7317,405700.0
2011-08-24 10:20:00,33.35,33.37,33.28,33.31,283900.0,20.7255,20.738,20.682,20.7007,283900.0
2011-08-24 10:30:00,33.31,33.38,33.24,33.32,333700.0,20.7007,20.7442,20.6572,20.7069,333700.0
2011-08-24 10:40:00,33.32,33.33,33.27,33.27,294300.0,20.7069,20.7131,20.6758,20.6758,294300.0
2011-08-24 10:50:00,33.27,33.32,33.23,33.25,213700.0,20.6758,20.7069,20.651,20.6634,213700.0
2011-08-24 11:00:00,33.24,33.31,33.23,33.27,175300.0,20.6572,20.7007,20.651,20.6758,175300.0
2011-08-24 11:10:00,33.27,33.34,33.25,33.3,209500.0,20.6758,20.7193,20.6634,20.6945,209500.0
2011-08-24 11:20:00,33.31,33.35,33.29,33.31,200700.0,20.7007,20.7255,20.6882,20.7007,200700.0
2011-08-24 11:30:00,33.3,33.42,33.29,33.42,759600.0,20.6945,20.769,20.6882,20.769,759600.0
2011-08-24 11:40:00,33.41,33.42,33.36,33.37,574100.0,20.7628,20.769,20.7317,20.738,574100.0
2011-08-24 11:50:00,33.38,33.42,33.36,33.39,110300.0,20.7442,20.769,20.7317,20.7504,110300.0
2011-08-24 12:00:00,33.38,33.38,33.32,33.32,193100.0,20.7442,20.7442,20.7069,20.7069,193100.0
2011-08-24 12:10:00,33.33,33.36,33.27,33.29,290100.0,20.7131,20.7317,20.6758,20.6882,290100.0
2011-08-24 12:20:00,33.28,33.36,33.28,33.32,65000.0,20.682,20.7317,20.682,20.7069,65000.0
2011-08-24 12:30:00,33.32,33.35,33.32,33.33,127000.0,20.7069,20.7255,20.7069,20.7131,127000.0
2011-08-24 12:40:00,33.32,33.36,33.3,33.33,111600.0,20.7069,20.7317,20.6945,20.7131,111600.0
2011-08-24 12:50:00,33.33,33.41,33.33,33.4,351300.0,20.7131,20.7628,20.7131,20.7566,351300.0
2011-08-24 13:00:00,33.4,33.44,33.36,33.41,75100.0,20.7566,20.7815,20.7317,20.7628,75100.0
2011-08-24 13:10:00,33.41,33.46,33.38,33.45,241800.0,20.7628,20.7939,20.7442,20.7877,241800.0
2011-08-24 13:20:00,33.44,33.52,33.44,33.51,113100.0,20.7815,20.8312,20.7815,20.825,113100.0
2011-08-24 13:30:00,33.52,33.6,33.52,33.59,986100.0,20.8312,20.8809,20.8312,20.8747,986100.0
2011-08-24 13:40:00,33.58,33.59,33.48,33.52,352700.0,20.8685,20.8747,20.8063,20.8312,352700.0
2011-08-24 13:50:00,33.52,33.55,33.48,33.53,135600.0,20.8312,20.8498,20.8063,20.8374,135600.0
2011-08-24 14:00:00,33.53,33.54,33.47,33.54,177100.0,20.8374,20.8436,20.8001,20.8436,177100.0
2011-08-24 14:10:00,33.54,33.56,33.45,33.47,194800.0,20.8436,20.856,20.7877,20.8001,194800.0
2011-08-24 14:20:00,33.47,33.47,33.41,33.42,179200.0,20.8001,20.8001,20.7628,20.769,179200.0
2011-08-24 14:30:00,33.43,33.47,33.42,33.45,120500.0,20.7752,20.8001,20.769,20.7877,120500.0
2011-08-24 14:40:00,33.45,33.5,33.44,33.49,79300.0,20.7877,20.8187,20.7815,20.8125,79300.0
2011-08-24 14:50:00,33.49,33.52,33.47,33.5,193500.0,20.8125,20.8312,20.8001,20.8187,193500.0
2011-08-24 15:00:00,33.51,33.52,33.45,33.46,203500.0,20.825,20.8312,20.7877,20.7939,203500.0
2011-08-24 15:10:00,33.46,33.53,33.46,33.52,340900.0,20.7939,20.8374,20.7939,20.8312,340900.0
2011-08-24 15:20:00,33.52,33.54,33.5,33.52,334000.0,20.8312,20.8436,20.8187,20.8312,334000.0
2011-08-24 15:30:00,33.53,33.6,33.53,33.54,458400.0,20.8374,20.8809,20.8374,20.8436,458400.0
2011-08-24 15:40:00,33.54,33.59,33.52,33.54,564900.0,20.8436,20.8747,20.8312,20.8436,564900.0
2011-08-24 15:50:00,33.55,33.6,33.54,33.57,1376800.0,20.8498,20.8809,20.8436,20.8623,1376800.0
2011-08-25 09:30:00,33.71,33.71,33.3,33.3,528800.0,20.9493,20.9493,20.6945,20.6945,528800.0
2011-08-25 09:40:00,33.31,33.35,33.18,33.24,900700.0,20.7007,20.7255,20.6199,20.6572,900700.0
2011-08-25 09:50:00,33.24,33.26,33.16,33.19,838600.0,20.6572,20.6696,20.6075,20.6261,838600.0
2011-08-25 10:00:00,33.19,33.26,33.11,33.26,733600.0,20.6261,20.6696,20.5764,20.6696,733600.0
2011-08-25 10:10:00,33.26,33.27,33.14,33.19,759300.0,20.6696,20.6758,20.595,20.6261,759300.0
2011-08-25 10:20:00,33.19,33.21,33.04,33.12,481900.0,20.6261,20.6385,20.5329,20.5826,481900.0
2011-08-25 10:30:00,33.11,33.14,33.03,33.04,360200.0,20.5764,20.595,20.5267,20.5329,360200.0
2011-08-25 10:40:00,33.05,33.05,32.89,32.93,226200.0,20.5391,20.5391,20.4397,20.4645,226200.0
2011-08-25 10:50:00,32.92,33.15,32.89,33.09,1201200.0,20.4583,20.6012,20.4397,20.564,1201200.0
2011-08-25 11:00:00,33.09,33.15,33.04,33.05,444300.0,20.564,20.6012,20.5329,20.5391,444300.0
2011-08-25 11:10:00,33.04,33.13,33.02,33.09,721200.0,20.5329,20.5888,20.5205,20.564,721200.0
2011-08-25 11:20:00,33.09,33.14,32.99,33.0,684500.0,20.564,20.595,20.5018,20.508,684500.0
2011-08-25 11:30:00,33.0,33.02,32.93,32.97,218000.0,20.508,20.5205,20.4645,20.4894,218000.0
2011-08-25 11:40:00,32.97,33.03,32.97,33.03,139200.0,20.4894,20.5267,20.4894,20.5267,139200.0
2011-08-25 11:50:00,33.03,33.09,33.02,33.07,146900.0,20.5267,20.564,20.5205,20.5515,146900.0
2011-08-25 12:00:00,33.07,33.11,33.06,33.06,135200.0,20.5515,20.5764,20.5453,20.5453,135200.0
2011-08-25 12:10:00,33.07,33.1,33.05,33.06,92900.0,20.5515,20.5702,20.5391,20.5453,92900.0
2011-08-25 12:20:00,33.06,33.09,33.03,33.09,77900.0,20.5453,20.564,20.5267,20.564,77900.0
2011-08-25 12:30:00,33.08,33.09,32.97,33.08,113000.0,20.5577,20.564,20.4894,20.5577,113000.0
2011-08-25 12:40:00,33.09,33.09,33.0,33.04,93700.0,20.564,20.564,20.508,20.5329,93700.0
2011-08-25 12:50:00,33.02,33.04,32.97,32.98,54800.0,20.5205,20.5329,20.4894,20.4956,54800.0
2011-08-25 13:00:00,32.98,33.05,32.97,32.98,170200.0,20.4956,20.5391,20.4894,20.4956,170200.0
2011-08-25 13:10:00,32.97,33.02,32.96,33.01,70300.0,20.4894,20.5205,20.4832,20.5142,70300.0
2011-08-25 13:20:00,33.01,33.09,33.01,33.09,89000.0,20.5142,20.564,20.5142,20.564,89000.0
2011-08-25 13:30:00,33.09,33.15,33.05,33.14,171800.0,20.564,20.6012,20.5391,20.595,171800.0
2011-08-25 13:40:00,33.14,33.14,33.04,33.05,221300.0,20.595,20.595,20.5329,20.5391,221300.0
2011-08-25 13:50:00,33.06,33.14,33.06,33.12,128200.0,20.5453,20.595,20.5453,20.5826,128200.0
2011-08-25 14:00:00,33.13,33.15,33.08,33.12,108700.0,20.5888,20.6012,20.5577,20.5826,108700.0
2011-08-25 14:10:00,33.13,33.2,33.12,33.19,146700.0,20.5888,20.6323,20.5826,20.6261,146700.0
2011-08-25 14:20:00,33.18,33.19,33.09,33.14,194200.0,20.6199,20.6261,20.564,20.595,194200.0
2011-08-25 14:30:00,33.14,33.2,33.12,33.18,100200.0,20.595,20.6323,20.5826,20.6199,100200.0
2011-08-25 14:40:00,33.18,33.18,33.11,33.11,93800.0,20.6199,20.6199,20.5764,20.5764,93800.0
2011-08-25 14:50:00,33.11,33.14,33.08,33.08,166000.0,20.5764,20.595,20.5577,20.5577,166000.0
2011-08-25 15:00:00,33.07,33.12,33.05,33.11,136500.0,20.5515,20.5826,20.5391,20.5764,136500.0
2011-08-25 15:10:00,33.11,33.2,33.07,33.19,223000.0,20.5764,20.6323,20.5515,20.6261,223000.0
2011-08-25 15:20:00,33.2,33.22,33.12,33.12,268200.0,20.6323,20.6447,20.5826,20.5826,268200.0
2011-08-25 15:30:00,33.12,33.14,33.02,33.04,329500.0,20.5826,20.595,20.5205,20.5329,329500.0
2011-08-25 15:40:00,33.04,33.08,32.96,33.07,427100.0,20.5329,20.5577,20.4832,20.5515,427100.0
2011-08-25 15:50:00,33.06,33.09,33.0,33.06,882700.0,20.5453,20.564,20.508,20.5453,882700.0
2011-08-26 09:30:00,32.91,32.92,32.75,32.77,230300.0,20.4521,20.4583,20.3527,20.3651,230300.0
2011-08-26 09:40:00,32.78,32.82,32.68,32.72,193900.0,20.3713,20.3962,20.3092,20.334,193900.0
2011-08-26 09:50:00,32.72,32.73,32.61,32.7,201000.0,20.334,20.3402,20.2657,20.3216,201000.0
2011-08-26 10:00:00,32.71,32.73,32.24,32.45,659300.0,20.3278,20.3402,20.0357,20.1662,659300.0
2011-08-26 10:10:00,32.45,32.48,32.39,32.47,387100.0,20.1662,20.1849,20.1289,20.1787,387100.0
2011-08-26 10:20:00,32.47,32.73,32.46,32.64,929300.0,20.1787,20.3402,20.1724,20.2843,929300.0
2011-08-26 10:30:00,32.64,32.68,32.57,32.63,679500.0,20.2843,20.3092,20.2408,20.2781,679500.0
2011-08-26 10:40:00,32.63,32.89,32.58,32.87,680300.0,20.2781,20.4397,20.247,20.4272,680300.0
2011-08-26 10:50:00,32.86,32.87,32.8,32.84,852700.0,20.421,20.4272,20.3837,20.4086,852700.0
2011-08-26 11:00:00,32.84,32.92,32.79,32.86,279000.0,20.4086,20.4583,20.3775,20.421,279000.0
2011-08-26 11:10:00,32.86,33.02,32.85,32.96,354000.0,20.421,20.5205,20.4148,20.4832,354000.0
2011-08-26 11:20:00,32.96,32.97,32.82,32.84,171800.0,20.4832,20.4894,20.3962,20.4086,171800.0
2011-08-26 11:30:00,32.84,32.95,32.81,32.93,172100.0,20.4086,20.4769,20.3899,20.4645,172100.0
2011-08-26 11:40:00,32.92,32.97,32.88,32.92,231800.0,20.4583,20.4894,20.4334,20.4583,231800.0
2011-08-26 11:50:00,32.91,32.96,32.88,32.93,154800.0,20.4521,20.4832,20.4334,20.4645,154800.0
2011-08-26 12:00:00,32.94,33.12,32.94,33.12,426700.0,20.4707,20.5826,20.4707,20.5826,426700.0
2011-08-26 12:10:00,33.11,33.18,33.11,33.12,215100.0,20.5764,20.6199,20.5764,20.5826,215100.0
2011-08-26 12:20:00,33.11,33.18,33.1,33.17,142000.0,20.5764,20.6199,20.5702,20.6137,142000.0
2011-08-26 12:30:00,33.17,33.18,33.09,33.11,54700.0,20.6137,20.6199,20.564,20.5764,54700.0
2011-08-26 12:40:00,33.11,33.13,33.06,33.06,179500.0,20.5764,20.5888,20.5453,20.5453,179500.0
2011-08-26 12:50:00,33.06,33.09,33.04,33.08,81500.0,20.5453,20.564,20.5329,20.5577,81500.0
2011-08-26 13:00:00,33.09,33.14,33.07,33.13,98100.0,20.564,20.595,20.5515,20.5888,98100.0
2011-08-26 13:10:00,33.12,33.16,33.08,33.1,487600.0,20.5826,20.6075,20.5577,20.5702,487600.0
2011-08-26 13:20:00,33.08,33.09,33.06,33.09,133900.0,20.5577,20.564,20.5453,20.564,133900.0
2011-08-26 13:30:00,33.09,33.12,33.05,33.06,53900.0,20.564,20.5826,20.5391,20.5453,53900.0
2011-08-26 13:40:00,33.06,33.12,33.05,33.1,92500.0,20.5453,20.5826,20.5391,20.5702,92500.0
2011-08-26 13:50:00,33.09,33.09,33.04,33.08,71700.0,20.564,20.564,20.5329,20.5577,71700.0
2011-08-26 14:00:00,33.09,33.1,32.99,33.03,191900.0,20.564,20.5702,20.5018,20.5267,191900.0
2011-08-26 14:10:00,33.02,33.04,32.97,33.02,115400.0,20.5205,20.5329,20.4894,20.5205,115400.0
2011-08-26 14:20:00,33.02,33.04,32.94,32.95,122800.0,20.5205,20.5329,20.4707,20.4769,122800.0
2011-08-26 14:30:00,32.96,33.02,32.95,32.98,153500.0,20.4832,20.5205,20.4769,20.4956,153500.0
2011-08-26 14:40:00,32.98,33.03,32.96,33.0,118000.0,20.4956,20.5267,20.4832,20.508,118000.0
2011-08-26 14:50:00,33.0,33.04,32.98,33.0,101300.0,20.508,20.5329,20.4956,20.508,101300.0
2011-08-26 15:00:00,33.0,33.01,32.89,32.91,213700.0,20.508,20.5142,20.4397,20.4521,213700.0
2011-08-26 15:10:00,32.91,32.91,32.8,32.84,342800.0,20.4521,20.4521,20.3837,20.4086,342800.0
2011-08-26 15:20:00,32.84,32.85,32.79,32.83,167300.0,20.4086,20.4148,20.3775,20.4024,167300.0
2011-08-26 15:30:00,32.84,32.94,32.83,32.93,453600.0,20.4086,20.4707,20.4024,20.4645,453600.0
2011-08-26 15:40:00,32.93,33.03,32.93,33.0,387600.0,20.4645,20.5267,20.4645,20.508,387600.0
2011-08-26 15:50:00,33.0,33.04,32.96,33.01,978200.0,20.508,20.5329,20.4832,20.5142,978200.0
2011-08-29 09:30:00,33.34,33.61,33.29,33.6,464900.0,20.7193,20.8871,20.6882,20.8809,464900.0
2011-08-29 09:40:00,33.6,33.61,33.46,33.49,397900.0,20.8809,20.8871,20.7939,20.8125,397900.0
2011-08-29 09:50:00,33.5,33.54,33.43,33.5,678900.0,20.8187,20.8436,20.7752,20.8187,678900.0
2011-08-29 10:00:00,33.5,33.6,33.49,33.55,570100.0,20.8187,20.8809,20.8125,20.8498,570100.0
2011-08-29 10:10:00,33.56,33.58,33.53,33.55,457700.0,20.856,20.8685,20.8374,20.8498,457700.0
2011-08-29 10:20:00,33.56,33.57,33.54,33.54,125200.0,20.856,20.8623,20.8436,20.8436,125200.0
2011-08-29 10:30:00,33.54,33.54,33.44,33.46,302800.0,20.8436,20.8436,20.7815,20.7939,302800.0
2011-08-29 10:40:00,33.46,33.54,33.45,33.48,401600.0,20.7939,20.8436,20.7877,20.8063,401600.0
2011-08-29 10:50:00,33.48,33.54,33.43,33.44,183500.0,20.8063,20.8436,20.7752,20.7815,183500.0
2011-08-29 11:00:00,33.44,33.44,33.35,33.37,478800.0,20.7815,20.7815,20.7255,20.738,478800.0
2011-08-29 11:10:00,33.37,33.43,33.36,33.42,74800.0,20.738,20.7752,20.7317,20.769,74800.0
2011-08-29 11:20:00,33.42,33.43,33.32,33.34,621300.0,20.769,20.7752,20.7069,20.7193,621300.0
2011-08-29 11:30:00,33.34,33.46,33.32,33.42,281500.0,20.7193,20.7939,20.7069,20.769,281500.0
2011-08-29 11:40:00,33.42,33.52,33.41,33.5,600200.0,20.769,20.8312,20.7628,20.8187,600200.0
2011-08-29 11:50:00,33.51,33.53,33.47,33.49,464200.0,20.825,20.8374,20.8001,20.8125,464200.0
2011-08-29 12:00:00,33.49,33.57,33.49,33.56,369900.0,20.8125,20.8623,20.8125,20.856,369900.0
2011-08-29 12:10:00,33.55,33.57,33.55,33.55,188800.0,20.8498,20.8623,20.8498,20.8498,188800.0
2011-08-29 12:20:00,33.55,33.56,33.53,33.54,122700.0,20.8498,20.856,20.8374,20.8436,122700.0
2011-08-29 12:30:00,33.53,33.54,33.51,33.54,107700.0,20.8374,20.8436,20.825,20.8436,107700.0
2011-08-29 12:40:00,33.53,33.59,33.53,33.56,169700.0,20.8374,20.8747,20.8374,20.856,169700.0
2011-08-29 12:50:00,33.56,33.61,33.55,33.59,285400.0,20.856,20.8871,20.8498,20.8747,285400.0
2011-08-29 13:00:00,33.59,33.6,33.57,33.6,290200.0,20.8747,20.8809,20.8623,20.8809,290200.0
2011-08-29 13:10:00,33.6,33.63,33.57,33.58,286000.0,20.8809,20.8995,20.8623,20.8685,286000.0
2011-08-29 13:20:00,33.57,33.58,33.56,33.56,57200.0,20.8623,20.8685,20.856,20.856,57200.0
2011-08-29 13:30:00,33.56,33.57,33.54,33.56,208600.0,20.856,20.8623,20.8436,20.856,208600.0
2011-08-29 13:40:00,33.56,33.56,33.51,33.53,84300.0,20.856,20.856,20.825,20.8374,84300.0
2011-08-29 13:50:00,33.54,33.59,33.53,33.58,194100.0,20.8436,20.8747,20.8374,20.8685,194100.0
2011-08-29 14:00:00,33.57,33.6,33.57,33.6,96500.0,20.8623,20.8809,20.8623,20.8809,96500.0
2011-08-29 14:10:00,33.6,33.62,33.55,33.55,267900.0,20.8809,20.8933,20.8498,20.8498,267900.0
2011-08-29 14:20:00,33.55,33.58,33.55,33.58,149900.0,20.8498,20.8685,20.8498,20.8685,149900.0
2011-08-29 14:30:00,33.58,33.63,33.58,33.62,333600.0,20.8685,20.8995,20.8685,20.8933,333600.0
2011-08-29 14:40:00,33.61,33.64,33.61,33.63,118400.0,20.8871,20.9058,20.8871,20.8995,118400.0
2011-08-29 14:50:00,33.63,33.64,33.59,33.64,663400.0,20.8995,20.9058,20.8747,20.9058,663400.0
2011-08-29 15:00:00,33.64,33.65,33.62,33.63,301400.0,20.9058,20.912,20.8933,20.8995,301400.0
2011-08-29 15:10:00,33.62,33.65,33.61,33.64,676600.0,20.8933,20.912,20.8871,20.9058,676600.0
2011-08-29 15:20:00,33.63,33.67,33.63,33.65,115900.0,20.8995,20.9244,20.8995,20.912,115900.0
2011-08-29 15:30:00,33.64,33.66,33.63,33.64,259600.0,20.9058,20.9182,20.8995,20.9058,259600.0
2011-08-29 15:40:00,33.65,33.67,33.62,33.65,847800.0,20.912,20.9244,20.8933,20.912,847800.0
2011-08-29 15:50:00,33.65,33.67,33.63,33.65,889400.0,20.912,20.9244,20.8995,20.912,889400.0
2011-08-30 09:30:00,33.62,33.62,33.49,33.5,255000.0,20.8933,20.8933,20.8125,20.8187,255000.0
2011-08-30 09:40:00,33.5,33.64,33.5,33.55,121700.0,20.8187,20.9058,20.8187,20.8498,121700.0
2011-08-30 09:50:00,33.55,33.65,33.52,33.6,174500.0,20.8498,20.912,20.8312,20.8809,174500.0
2011-08-30 10:00:00,33.6,33.61,33.47,33.52,501900.0,20.8809,20.8871,20.8001,20.8312,501900.0
2011-08-30 10:10:00,33.53,33.55,33.48,33.48,100200.0,20.8374,20.8498,20.8063,20.8063,100200.0
2011-08-30 10:20:00,33.49,33.55,33.48,33.53,163100.0,20.8125,20.8498,20.8063,20.8374,163100.0
2011-08-30 10:30:00,33.54,33.58,33.51,33.57,202800.0,20.8436,20.8685,20.825,20.8623,202800.0
2011-08-30 10:40:00,33.57,33.58,33.49,33.5,82500.0,20.8623,20.8685,20.8125,20.8187,82500.0
2011-08-30 10:50:00,33.5,33.57,33.49,33.53,85900.0,20.8187,20.8623,20.8125,20.8374,85900.0
2011-08-30 11:00:00,33.54,33.59,33.5,33.57,118200.0,20.8436,20.8747,20.8187,20.8623,118200.0
2011-08-30 11:10:00,33.57,33.61,33.53,33.53,166300.0,20.8623,20.8871,20.8374,20.8374,166300.0
2011-08-30 11:20:00,33.54,33.62,33.52,33.58,176700.0,20.8436,20.8933,20.8312,20.8685,176700.0
2011-08-30 11:30:00,33.58,33.68,33.57,33.67,377500.0,20.8685,20.9306,20.8623,20.9244,377500.0
2011-08-30 11:40:00,33.67,33.73,33.65,33.65,106800.0,20.9244,20.9617,20.912,20.912,106800.0
2011-08-30 11:50:00,33.65,33.69,33.64,33.67,133200.0,20.912,20.9368,20.9058,20.9244,133200.0
2011-08-30 12:00:00,33.66,33.66,33.61,33.63,387400.0,20.9182,20.9182,20.8871,20.8995,387400.0
2011-08-30 12:10:00,33.62,33.65,33.62,33.63,72300.0,20.8933,20.912,20.8933,20.8995,72300.0
2011-08-30 12:20:00,33.63,33.64,33.62,33.62,130300.0,20.8995,20.9058,20.8933,20.8933,130300.0
2011-08-30 12:30:00,33.63,33.66,33.62,33.63,94100.0,20.8995,20.9182,20.8933,20.8995,94100.0
2011-08-30 12:40:00,33.64,33.65,33.6,33.63,153100.0,20.9058,20.912,20.8809,20.8995,153100.0
2011-08-30 12:50:00,33.63,33.64,33.58,33.61,106900.0,20.8995,20.9058,20.8685,20.8871,106900.0
2011-08-30 13:00:00,33.61,33.63,33.58,33.62,162800.0,20.8871,20.8995,20.8685,20.8933,162800.0
2011-08-30 13:10:00,33.62,33.65,33.61,33.64,99100.0,20.8933,20.912,20.8871,20.9058,99100.0
2011-08-30 13:20:00,33.64,33.68,33.64,33.67,97300.0,20.9058,20.9306,20.9058,20.9244,97300.0
2011-08-30 13:30:00,33.66,33.67,33.59,33.62,57300.0,20.9182,20.9244,20.8747,20.8933,57300.0
2011-08-30 13:40:00,33.62,33.69,33.62,33.66,106100.0,20.8933,20.9368,20.8933,20.9182,106100.0
2011-08-30 13:50:00,33.65,33.66,33.61,33.63,102000.0,20.912,20.9182,20.8871,20.8995,102000.0
2011-08-30 14:00:00,33.63,33.71,33.59,33.66,306500.0,20.8995,20.9493,20.8747,20.9182,306500.0
2011-08-30 14:10:00,33.67,33.74,33.62,33.72,216200.0,20.9244,20.9679,20.8933,20.9555,216200.0
2011-08-30 14:20:00,33.71,33.75,33.69,33.75,127000.0,20.9493,20.9741,20.9368,20.9741,127000.0
2011-08-30 14:30:00,33.75,33.76,33.71,33.75,277000.0,20.9741,20.9803,20.9493,20.9741,277000.0
2011-08-30 14:40:00,33.75,33.78,33.73,33.74,98500.0,20.9741,20.9928,20.9617,20.9679,98500.0
2011-08-30 14:50:00,33.74,33.76,33.66,33.75,186600.0,20.9679,20.9803,20.9182,20.9741,186600.0
2011-08-30 15:00:00,33.74,33.75,33.71,33.73,115300.0,20.9679,20.9741,20.9493,20.9617,115300.0
2011-08-30 15:10:00,33.73,33.73,33.68,33.7,93800.0,20.9617,20.9617,20.9306,20.943,93800.0
2011-08-30 15:20:00,33.69,33.71,33.67,33.71,130500.0,20.9368,20.9493,20.9244,20.9493,130500.0
2011-08-30 15:30:00,33.71,33.78,33.71,33.77,373600.0,20.9493,20.9928,20.9493,20.9865,373600.0
2011-08-30 15:40:00,33.77,33.8,33.75,33.77,328600.0,20.9865,21.0052,20.9741,20.9865,328600.0
2011-08-30 15:50:00,33.77,33.78,33.65,33.66,714700.0,20.9865,20.9928,20.912,20.9182,714700.0
2011-08-31 09:30:00,33.79,33.86,33.71,33.75,580000.0,20.999,21.0425,20.9493,20.9741,580000.0
2011-08-31 09:40:00,33.75,33.87,33.75,33.87,573700.0,20.9741,21.0487,20.9741,21.0487,573700.0
2011-08-31 09:50:00,33.87,33.88,33.8,33.81,236900.0,21.0487,21.0549,21.0052,21.0114,236900.0
2011-08-31 10:00:00,33.81,33.85,33.8,33.82,289900.0,21.0114,21.0363,21.0052,21.0176,289900.0
2011-08-31 10:10:00,33.83,33.87,33.8,33.86,109300.0,21.0238,21.0487,21.0052,21.0425,109300.0
2011-08-31 10:20:00,33.86,33.89,33.82,33.88,201600.0,21.0425,21.0611,21.0176,21.0549,201600.0
2011-08-31 10:30:00,33.87,33.93,33.86,33.92,96900.0,21.0487,21.086,21.0425,21.0798,96900.0
2011-08-31 10:40:00,33.91,33.94,33.82,33.83,216400.0,21.0735,21.0922,21.0176,21.0238,216400.0
2011-08-31 10:50:00,33.84,33.86,33.8,33.8,58500.0,21.03,21.0425,21.0052,21.0052,58500.0
2011-08-31 11:00:00,33.8,33.87,33.79,33.87,90600.0,21.0052,21.0487,20.999,21.0487,90600.0
2011-08-31 11:10:00,33.88,33.89,33.86,33.89,75200.0,21.0549,21.0611,21.0425,21.0611,75200.0
2011-08-31 11:20:00,33.88,33.9,33.86,33.87,357800.0,21.0549,21.0673,21.0425,21.0487,357800.0
2011-08-31 11:30:00,33.88,33.9,33.84,33.88,229400.0,21.0549,21.0673,21.03,21.0549,229400.0
2011-08-31 11:40:00,33.89,33.92,33.85,33.85,64300.0,21.0611,21.0798,21.0363,21.0363,64300.0
2011-08-31 11:50:00,33.85,33.9,33.85,33.87,56600.0,21.0363,21.0673,21.0363,21.0487,56600.0
2011-08-31 12:00:00,33.87,33.9,33.86,33.88,40400.0,21.0487,21.0673,21.0425,21.0549,40400.0
2011-08-31 12:10:00,33.88,33.91,33.88,33.89,47900.0,21.0549,21.0735,21.0549,21.0611,47900.0
2011-08-31 12:20:00,33.91,33.92,33.89,33.9,61400.0,21.0735,21.0798,21.0611,21.0673,61400.0
2011-08-31 12:30:00,33.89,33.95,33.89,33.95,113800.0,21.0611,21.0984,21.0611,21.0984,113800.0
2011-08-31 12:40:00,33.95,33.96,33.94,33.96,164700.0,21.0984,21.1046,21.0922,21.1046,164700.0
2011-08-31 12:50:00,33.95,33.99,33.95,33.98,82000.0,21.0984,21.1233,21.0984,21.117,82000.0
2011-08-31 13:00:00,33.98,33.99,33.94,33.95,252700.0,21.117,21.1233,21.0922,21.0984,252700.0
2011-08-31 13:10:00,33.95,33.98,33.94,33.96,63800.0,21.0984,21.117,21.0922,21.1046,63800.0
2011-08-31 13:20:00,33.95,33.96,33.93,33.95,73600.0,21.0984,21.1046,21.086,21.0984,73600.0
2011-08-31 13:30:00,33.95,33.96,33.94,33.96,123200.0,21.0984,21.1046,21.0922,21.1046,123200.0
2011-08-31 13:40:00,33.96,33.97,33.93,33.93,161800.0,21.1046,21.1108,21.086,21.086,161800.0
2011-08-31 13:50:00,33.94,33.94,33.88,33.89,128900.0,21.0922,21.0922,21.0549,21.0611,128900.0
2011-08-31 14:00:00,33.9,33.92,33.88,33.89,127200.0,21.0673,21.0798,21.0549,21.0611,127200.0
2011-08-31 14:10:00,33.89,33.91,33.84,33.89,290200.0,21.0611,21.0735,21.03,21.0611,290200.0
2011-08-31 14:20:00,33.89,33.94,33.89,33.94,512100.0,21.0611,21.0922,21.0611,21.0922,512100.0
2011-08-31 14:30:00,33.94,33.94,33.86,33.89,176800.0,21.0922,21.0922,21.0425,21.0611,176800.0
2011-08-31 14:40:00,33.89,33.89,33.85,33.88,174300.0,21.0611,21.0611,21.0363,21.0549,174300.0
2011-08-31 14:50:00,33.88,33.89,33.81,33.88,435400.0,21.0549,21.0611,21.0114,21.0549,435400.0
2011-08-31 15:00:00,33.87,33.88,33.85,33.87,169700.0,21.0487,21.0549,21.0363,21.0487,169700.0
2011-08-31 15:10:00,33.87,33.87,33.72,33.75,803400.0,21.0487,21.0487,20.9555,20.9741,803400.0
2011-08-31 15:20:00,33.75,33.82,33.75,33.8,314800.0,20.9741,21.0176,20.9741,21.0052,314800.0
2011-08-31 15:30:00,33.81,33.89,33.79,33.87,517600.0,21.0114,21.0611,20.999,21.0487,517600.0
2011-08-31 15:40:00,33.86,33.95,33.84,33.94,568200.0,21.0425,21.0984,21.03,21.0922,568200.0
2011-08-31 15:50:00,33.94,33.95,33.83,33.89,752400.0,21.0922,21.0984,21.0238,21.0611,752400.0
2011-09-01 09:30:00,33.92,33.97,33.91,33.92,390800.0,21.0798,21.1108,21.0735,21.0798,390800.0
2011-09-01 09:40:00,33.92,33.99,33.9,33.9,440700.0,21.0798,21.1233,21.0673,21.0673,440700.0
2011-09-01 09:50:00,33.9,33.9,33.77,33.79,311000.0,21.0673,21.0673,20.9865,20.999,311000.0
2011-09-01 10:00:00,33.79,34.08,33.77,34.0,1289300.0,20.999,21.1792,20.9865,21.1295,1289300.0
2011-09-01 10:10:00,33.99,34.02,33.87,33.94,448200.0,21.1233,21.1419,21.0487,21.0922,448200.0
2011-09-01 10:20:00,33.94,33.97,33.93,33.94,299800.0,21.0922,21.1108,21.086,21.0922,299800.0
2011-09-01 10:30:00,33.93,33.94,33.83,33.9,281400.0,21.086,21.0922,21.0238,21.0673,281400.0
2011-09-01 10:40:00,33.9,33.94,33.84,33.86,267400.0,21.0673,21.0922,21.03,21.0425,267400.0
2011-09-01 10:50:00,33.86,33.91,33.81,33.82,346100.0,21.0425,21.0735,21.0114,21.0176,346100.0
2011-09-01 11:00:00,33.82,33.88,33.81,33.84,276300.0,21.0176,21.0549,21.0114,21.03,276300.0
2011-09-01 11:10:00,33.83,33.85,33.79,33.85,183800.0,21.0238,21.0363,20.999,21.0363,183800.0
2011-09-01 11:20:00,33.85,33.89,33.84,33.89,107900.0,21.0363,21.0611,21.03,21.0611,107900.0
2011-09-01 11:30:00,33.88,33.97,33.87,33.97,103300.0,21.0549,21.1108,21.0487,21.1108,103300.0
2011-09-01 11:40:00,33.97,33.97,33.83,33.88,140000.0,21.1108,21.1108,21.0238,21.0549,140000.0
2011-09-01 11:50:00,33.87,33.91,33.81,33.88,125700.0,21.0487,21.0735,21.0114,21.0549,125700.0
2011-09-01 12:00:00,33.89,33.92,33.84,33.91,80200.0,21.0611,21.0798,21.03,21.0735,80200.0
2011-09-01 12:10:00,33.91,33.91,33.85,33.89,95200.0,21.0735,21.0735,21.0363,21.0611,95200.0
2011-09-01 12:20:00,33.89,33.94,33.88,33.93,145200.0,21.0611,21.0922,21.0549,21.086,145200.0
2011-09-01 12:30:00,33.94,33.95,33.93,33.94,61400.0,21.0922,21.0984,21.086,21.0922,61400.0
2011-09-01 12:40:00,33.94,33.95,33.9,33.91,86500.0,21.0922,21.0984,21.0673,21.0735,86500.0
2011-09-01 12:50:00,33.91,33.93,33.9,33.91,79100.0,21.0735,21.086,21.0673,21.0735,79100.0
2011-09-01 13:00:00,33.91,33.91,33.85,33.87,120700.0,21.0735,21.0735,21.0363,21.0487,120700.0
2011-09-01 13:10:00,33.86,33.88,33.84,33.87,116300.0,21.0425,21.0549,21.03,21.0487,116300.0
2011-09-01 13:20:00,33.88,33.91,33.84,33.89,120300.0,21.0549,21.0735,21.03,21.0611,120300.0
2011-09-01 13:30:00,33.89,33.91,33.85,33.87,124300.0,21.0611,21.0735,21.0363,21.0487,124300.0
2011-09-01 13:40:00,33.86,33.86,33.79,33.8,166200.0,21.0425,21.0425,20.999,21.0052,166200.0
2011-09-01 13:50:00,33.81,33.86,33.76,33.82,238900.0,21.0114,21.0425,20.9803,21.0176,238900.0
2011-09-01 14:00:00,33.81,33.82,33.73,33.8,332700.0,21.0114,21.0176,20.9617,21.0052,332700.0
2011-09-01 14:10:00,33.81,33.82,33.77,33.79,229300.0,21.0114,21.0176,20.9865,20.999,229300.0
2011-09-01 14:20:00,33.79,33.82,33.76,33.81,140200.0,20.999,21.0176,20.9803,21.0114,140200.0
2011-09-01 14:30:00,33.82,33.84,33.77,33.82,207000.0,21.0176,21.03,20.9865,21.0176,207000.0
2011-09-01 14:40:00,33.82,33.83,33.78,33.81,141100.0,21.0176,21.0238,20.9928,21.0114,141100.0
2011-09-01 14:50:00,33.81,33.81,33.77,33.77,131900.0,21.0114,21.0114,20.9865,20.9865,131900.0
2011-09-01 15:00:00,33.77,33.77,33.71,33.75,559600.0,20.9865,20.9865,20.9493,20.9741,559600.0
2011-09-01 15:10:00,33.75,33.79,33.75,33.76,165800.0,20.9741,20.999,20.9741,20.9803,165800.0
2011-09-01 15:20:00,33.76,33.79,33.73,33.75,307200.0,20.9803,20.999,20.9617,20.9741,307200.0
2011-09-01 15:30:00,33.75,33.76,33.69,33.7,340400.0,20.9741,20.9803,20.9368,20.943,340400.0
2011-09-01 15:40:00,33.7,33.74,33.66,33.73,421900.0,20.943,20.9679,20.9182,20.9617,421900.0
2011-09-01 15:50:00,33.72,33.74,33.68,33.7,745500.0,20.9555,20.9679,20.9306,20.943,745500.0
2011-09-02 09:30:00,33.24,33.38,33.23,33.3,378400.0,20.6572,20.7442,20.651,20.6945,378400.0
2011-09-02 09:40:00,33.3,33.33,33.25,33.29,324600.0,20.6945,20.7131,20.6634,20.6882,324600.0
2011-09-02 09:50:00,33.29,33.3,33.21,33.28,282200.0,20.6882,20.6945,20.6385,20.682,282200.0
2011-09-02 10:00:00,33.28,33.37,33.27,33.37,496100.0,20.682,20.738,20.6758,20.738,496100.0
2011-09-02 10:10:00,33.38,33.41,33.33,33.41,167200.0,20.7442,20.7628,20.7131,20.7628,167200.0
2011-09-02 10:20:00,33.4,33.42,33.37,33.37,267300.0,20.7566,20.769,20.738,20.738,267300.0
2011-09-02 10:30:00,33.37,33.38,33.29,33.32,246700.0,20.738,20.7442,20.6882,20.7069,246700.0
2011-09-02 10:40:00,33.33,33.39,33.29,33.34,223000.0,20.7131,20.7504,20.6882,20.7193,223000.0
2011-09-02 10:50:00,33.34,33.43,33.3,33.43,107100.0,20.7193,20.7752,20.6945,20.7752,107100.0
2011-09-02 11:00:00,33.43,33.45,33.41,33.41,146100.0,20.7752,20.7877,20.7628,20.7628,146100.0
2011-09-02 11:10:00,33.42,33.47,33.42,33.44,93500.0,20.769,20.8001,20.769,20.7815,93500.0
2011-09-02 11:20:00,33.44,33.51,33.44,33.51,158600.0,20.7815,20.825,20.7815,20.825,158600.0
2011-09-02 11:30:00,33.5,33.5,33.44,33.47,56600.0,20.8187,20.8187,20.7815,20.8001,56600.0
2011-09-02 11:40:00,33.47,33.47,33.43,33.43,55700.0,20.8001,20.8001,20.7752,20.7752,55700.0
2011-09-02 11:50:00,33.42,33.46,33.42,33.46,36600.0,20.769,20.7939,20.769,20.7939,36600.0
2011-09-02 12:00:00,33.47,33.51,33.46,33.49,73500.0,20.8001,20.825,20.7939,20.8125,73500.0
2011-09-02 12:10:00,33.48,33.51,33.46,33.5,103700.0,20.8063,20.825,20.7939,20.8187,103700.0
2011-09-02 12:20:00,33.49,33.51,33.44,33.46,71400.0,20.8125,20.825,20.7815,20.7939,71400.0
2011-09-02 12:30:00,33.45,33.49,33.44,33.49,168200.0,20.7877,20.8125,20.7815,20.8125,168200.0
2011-09-02 12:40:00,33.49,33.51,33.48,33.5,58300.0,20.8125,20.825,20.8063,20.8187,58300.0
2011-09-02 12:50:00,33.51,33.51,33.46,33.46,99900.0,20.825,20.825,20.7939,20.7939,99900.0
2011-09-02 13:00:00,33.47,33.5,33.45,33.48,256100.0,20.8001,20.8187,20.7877,20.8063,256100.0
2011-09-02 13:10:00,33.47,33.5,33.44,33.44,216200.0,20.8001,20.8187,20.7815,20.7815,216200.0
2011-09-02 13:20:00,33.44,33.45,33.4,33.41,154900.0,20.7815,20.7877,20.7566,20.7628,154900.0
2011-09-02 13:30:00,33.41,33.46,33.41,33.43,106400.0,20.7628,20.7939,20.7628,20.7752,106400.0
2011-09-02 13:40:00,33.42,33.44,33.41,33.44,42000.0,20.769,20.7815,20.7628,20.7815,42000.0
2011-09-02 13:50:00,33.44,33.45,33.41,33.43,122100.0,20.7815,20.7877,20.7628,20.7752,122100.0
2011-09-02 14:00:00,33.43,33.44,33.41,33.41,63400.0,20.7752,20.7815,20.7628,20.7628,63400.0
2011-09-02 14:10:00,33.41,33.42,33.31,33.34,339500.0,20.7628,20.769,20.7007,20.7193,339500.0
2011-09-02 14:20:00,33.34,33.37,33.32,33.35,116100.0,20.7193,20.738,20.7069,20.7255,116100.0
2011-09-02 14:30:00,33.35,33.38,33.26,33.37,839100.0,20.7255,20.7442,20.6696,20.738,839100.0
2011-09-02 14:40:00,33.37,33.41,33.35,33.36,745400.0,20.738,20.7628,20.7255,20.7317,745400.0
2011-09-02 14:50:00,33.35,33.44,33.34,33.43,651700.0,20.7255,20.7815,20.7193,20.7752,651700.0
2011-09-02 15:00:00,33.42,33.43,33.33,33.37,199900.0,20.769,20.7752,20.7131,20.738,199900.0
2011-09-02 15:10:00,33.36,33.37,33.33,33.35,134300.0,20.7317,20.738,20.7131,20.7255,134300.0
2011-09-02 15:20:00,33.36,33.38,33.35,33.35,161500.0,20.7317,20.7442,20.7255,20.7255,161500.0
2011-09-02 15:30:00,33.36,33.4,33.33,33.4,215300.0,20.7317,20.7566,20.7131,20.7566,215300.0
2011-09-02 15:40:00,33.39,33.41,33.32,33.33,309100.0,20.7504,20.7628,20.7069,20.7131,309100.0
2011-09-02 15:50:00,33.34,33.37,33.29,33.31,447800.0,20.7193,20.738,20.6882,20.7007,447800.0
2011-09-06 09:30:00,32.63,32.73,32.46,32.47,706200.0,20.2781,20.3402,20.1724,20.1787,706200.0
2011-09-06 09:40:00,32.47,32.51,32.43,32.44,298100.0,20.1787,20.2035,20.1538,20.16,298100.0
2011-09-06 09:50:00,32.44,32.66,32.4,32.63,408000.0,20.16,20.2967,20.1351,20.2781,408000.0
2011-09-06 10:00:00,32.64,32.81,32.64,32.72,655800.0,20.2843,20.3899,20.2843,20.334,655800.0
2011-09-06 10:10:00,32.73,32.73,32.59,32.61,137200.0,20.3402,20.3402,20.2532,20.2657,137200.0
2011-09-06 10:20:00,32.61,32.65,32.55,32.57,103200.0,20.2657,20.2905,20.2284,20.2408,103200.0
2011-09-06 10:30:00,32.56,32.62,32.53,32.54,179800.0,20.2346,20.2719,20.2159,20.2222,179800.0
2011-09-06 10:40:00,32.54,32.58,32.52,32.57,147400.0,20.2222,20.247,20.2097,20.2408,147400.0
2011-09-06 10:50:00,32.56,32.66,32.55,32.64,150000.0,20.2346,20.2967,20.2284,20.2843,150000.0
2011-09-06 11:00:00,32.64,32.69,32.62,32.66,204500.0,20.2843,20.3154,20.2719,20.2967,204500.0
2011-09-06 11:10:00,32.66,32.74,32.63,32.69,207200.0,20.2967,20.3464,20.2781,20.3154,207200.0
2011-09-06 11:20:00,32.69,32.73,32.67,32.72,131500.0,20.3154,20.3402,20.3029,20.334,131500.0
2011-09-06 11:30:00,32.73,32.76,32.72,32.73,186700.0,20.3402,20.3589,20.334,20.3402,186700.0
2011-09-06 11:40:00,32.73,32.84,32.72,32.82,133700.0,20.3402,20.4086,20.334,20.3962,133700.0
2011-09-06 11:50:00,32.82,32.87,32.82,32.87,114500.0,20.3962,20.4272,20.3962,20.4272,114500.0
2011-09-06 12:00:00,32.87,32.94,32.86,32.9,236200.0,20.4272,20.4707,20.421,20.4459,236200.0
2011-09-06 12:10:00,32.9,32.95,32.89,32.91,282400.0,20.4459,20.4769,20.4397,20.4521,282400.0
2011-09-06 12:20:00,32.92,32.93,32.91,32.92,25600.0,20.4583,20.4645,20.4521,20.4583,25600.0
2011-09-06 12:30:00,32.91,32.92,32.87,32.89,92700.0,20.4521,20.4583,20.4272,20.4397,92700.0
2011-09-06 12:40:00,32.89,32.9,32.88,32.89,59600.0,20.4397,20.4459,20.4334,20.4397,59600.0
2011-09-06 12:50:00,32.89,32.92,32.88,32.91,330800.0,20.4397,20.4583,20.4334,20.4521,330800.0
2011-09-06 13:00:00,32.91,32.94,32.89,32.91,88900.0,20.4521,20.4707,20.4397,20.4521,88900.0
2011-09-06 13:10:00,32.91,32.96,32.89,32.91,214800.0,20.4521,20.4832,20.4397,20.4521,214800.0
2011-09-06 13:20:00,32.91,32.94,32.88,32.92,360300.0,20.4521,20.4707,20.4334,20.4583,360300.0
2011-09-06 13:30:00,32.92,32.96,32.89,32.95,278200.0,20.4583,20.4832,20.4397,20.4769,278200.0
2011-09-06 13:40:00,32.95,33.04,32.95,33.04,96200.0,20.4769,20.5329,20.4769,20.5329,96200.0
2011-09-06 13:50:00,33.04,33.04,32.95,32.95,348300.0,20.5329,20.5329,20.4769,20.4769,348300.0
2011-09-06 14:00:00,32.95,32.97,32.92,32.96,161600.0,20.4769,20.4894,20.4583,20.4832,161600.0
2011-09-06 14:10:00,32.96,33.02,32.95,33.01,315300.0,20.4832,20.5205,20.4769,20.5142,315300.0
2011-09-06 14:20:00,33.02,33.03,32.98,33.0,166800.0,20.5205,20.5267,20.4956,20.508,166800.0
2011-09-06 14:30:00,33.0,33.0,32.94,32.96,324300.0,20.508,20.508,20.4707,20.4832,324300.0
2011-09-06 14:40:00,32.95,32.96,32.93,32.94,74000.0,20.4769,20.4832,20.4645,20.4707,74000.0
2011-09-06 14:50:00,32.94,32.98,32.91,32.92,447600.0,20.4707,20.4956,20.4521,20.4583,447600.0
2011-09-06 15:00:00,32.92,32.94,32.9,32.91,322800.0,20.4583,20.4707,20.4459,20.4521,322800.0
2011-09-06 15:10:00,32.91,32.94,32.89,32.9,387300.0,20.4521,20.4707,20.4397,20.4459,387300.0
2011-09-06 15:20:00,32.9,32.97,32.9,32.95,327700.0,20.4459,20.4894,20.4459,20.4769,327700.0
2011-09-06 15:30:00,32.94,33.01,32.92,33.01,383800.0,20.4707,20.5142,20.4583,20.5142,383800.0
2011-09-06 15:40:00,33.01,33.09,33.0,33.07,1033200.0,20.5142,20.564,20.508,20.5515,1033200.0
2011-09-06 15:50:00,33.07,33.16,33.05,33.13,1109800.0,20.5515,20.6075,20.5391,20.5888,1109800.0
2011-09-07 09:30:00,33.4,33.5,33.29,33.3,846200.0,20.7566,20.8187,20.6882,20.6945,846200.0
2011-09-07 09:40:00,33.3,33.35,33.27,33.3,100900.0,20.6945,20.7255,20.6758,20.6945,100900.0
2011-09-07 09:50:00,33.29,33.32,33.22,33.3,123700.0,20.6882,20.7069,20.6447,20.6945,123700.0
2011-09-07 10:00:00,33.3,33.37,33.3,33.31,333000.0,20.6945,20.738,20.6945,20.7007,333000.0
2011-09-07 10:10:00,33.32,33.34,33.27,33.29,60100.0,20.7069,20.7193,20.6758,20.6882,60100.0
2011-09-07 10:20:00,33.3,33.34,33.28,33.31,119400.0,20.6945,20.7193,20.682,20.7007,119400.0
2011-09-07 10:30:00,33.31,33.36,33.29,33.34,341800.0,20.7007,20.7317,20.6882,20.7193,341800.0
2011-09-07 10:40:00,33.34,33.36,33.3,33.32,337300.0,20.7193,20.7317,20.6945,20.7069,337300.0
2011-09-07 10:50:00,33.32,33.39,33.32,33.39,114000.0,20.7069,20.7504,20.7069,20.7504,114000.0
2011-09-07 11:00:00,33.39,33.41,33.37,33.38,299200.0,20.7504,20.7628,20.738,20.7442,299200.0
2011-09-07 11:10:00,33.38,33.4,33.37,33.37,98100.0,20.7442,20.7566,20.738,20.738,98100.0
2011-09-07 11:20:00,33.36,33.41,33.35,33.4,90100.0,20.7317,20.7628,20.7255,20.7566,90100.0
2011-09-07 11:30:00,33.4,33.41,33.38,33.39,145100.0,20.7566,20.7628,20.7442,20.7504,145100.0
2011-09-07 11:40:00,33.39,33.42,33.37,33.42,56300.0,20.7504,20.769,20.738,20.769,56300.0
2011-09-07 11:50:00,33.42,33.44,33.42,33.43,29900.0,20.769,20.7815,20.769,20.7752,29900.0
2011-09-07 12:00:00,33.42,33.44,33.41,33.44,40000.0,20.769,20.7815,20.7628,20.7815,40000.0
2011-09-07 12:10:00,33.43,33.45,33.43,33.43,54800.0,20.7752,20.7877,20.7752,20.7752,54800.0
2011-09-07 12:20:00,33.43,33.44,33.41,33.42,37400.0,20.7752,20.7815,20.7628,20.769,37400.0
2011-09-07 12:30:00,33.41,33.45,33.41,33.44,47400.0,20.7628,20.7877,20.7628,20.7815,47400.0
2011-09-07 12:40:00,33.44,33.45,33.42,33.42,82400.0,20.7815,20.7877,20.769,20.769,82400.0
2011-09-07 12:50:00,33.43,33.43,33.4,33.41,60300.0,20.7752,20.7752,20.7566,20.7628,60300.0
2011-09-07 13:00:00,33.4,33.41,33.39,33.4,133700.0,20.7566,20.7628,20.7504,20.7566,133700.0
2011-09-07 13:10:00,33.41,33.45,33.4,33.44,105500.0,20.7628,20.7877,20.7566,20.7815,105500.0
2011-09-07 13:20:00,33.44,33.45,33.43,33.45,104400.0,20.7815,20.7877,20.7752,20.7877,104400.0
2011-09-07 13:30:00,33.44,33.46,33.43,33.46,148300.0,20.7815,20.7939,20.7752,20.7939,148300.0
2011-09-07 13:40:00,33.46,33.5,33.46,33.5,74100.0,20.7939,20.8187,20.7939,20.8187,74100.0
2011-09-07 13:50:00,33.5,33.52,33.49,33.51,24600.0,20.8187,20.8312,20.8125,20.825,24600.0
2011-09-07 14:00:00,33.5,33.54,33.5,33.51,128200.0,20.8187,20.8436,20.8187,20.825,128200.0
2011-09-07 14:10:00,33.5,33.52,33.48,33.48,254100.0,20.8187,20.8312,20.8063,20.8063,254100.0
2011-09-07 14:20:00,33.49,33.49,33.45,33.49,428800.0,20.8125,20.8125,20.7877,20.8125,428800.0
2011-09-07 14:30:00,33.49,33.5,33.47,33.5,120800.0,20.8125,20.8187,20.8001,20.8187,120800.0
2011-09-07 14:40:00,33.49,33.5,33.47,33.48,107500.0,20.8125,20.8187,20.8001,20.8063,107500.0
2011-09-07 14:50:00,33.48,33.49,33.46,33.49,144800.0,20.8063,20.8125,20.7939,20.8125,144800.0
2011-09-07 15:00:00,33.49,33.5,33.45,33.5,362100.0,20.8125,20.8187,20.7877,20.8187,362100.0
2011-09-07 15:10:00,33.5,33.5,33.45,33.47,152900.0,20.8187,20.8187,20.7877,20.8001,152900.0
2011-09-07 15:20:00,33.47,33.48,33.45,33.47,107000.0,20.8001,20.8063,20.7877,20.8001,107000.0
2011-09-07 15:30:00,33.47,33.47,33.4,33.43,273700.0,20.8001,20.8001,20.7566,20.7752,273700.0
2011-09-07 15:40:00,33.43,33.45,33.4,33.4,391600.0,20.7752,20.7877,20.7566,20.7566,391600.0
2011-09-07 15:50:00,33.41,33.5,33.4,33.48,846100.0,20.7628,20.8187,20.7566,20.8063,846100.0
2011-09-08 09:30:00,33.42,33.42,33.31,33.36,155400.0,20.769,20.769,20.7007,20.7317,155400.0
2011-09-08 09:40:00,33.36,33.55,33.36,33.5,287500.0,20.7317,20.8498,20.7317,20.8187,287500.0
2011-09-08 09:50:00,33.51,33.56,33.4,33.55,232700.0,20.825,20.856,20.7566,20.8498,232700.0
2011-09-08 10:00:00,33.54,33.54,33.44,33.52,73400.0,20.8436,20.8436,20.7815,20.8312,73400.0
2011-09-08 10:10:00,33.53,33.57,33.5,33.56,156300.0,20.8374,20.8623,20.8187,20.856,156300.0
2011-09-08 10:20:00,33.56,33.58,33.52,33.52,96500.0,20.856,20.8685,20.8312,20.8312,96500.0
2011-09-08 10:30:00,33.53,33.65,33.53,33.63,132500.0,20.8374,20.912,20.8374,20.8995,132500.0
2011-09-08 10:40:00,33.63,33.69,33.63,33.65,171800.0,20.8995,20.9368,20.8995,20.912,171800.0
2011-09-08 10:50:00,33.65,33.78,33.65,33.78,87900.0,20.912,20.9928,20.912,20.9928,87900.0
2011-09-08 11:00:00,33.78,33.8,33.75,33.78,122700.0,20.9928,21.0052,20.9741,20.9928,122700.0
2011-09-08 11:10:00,33.77,33.78,33.66,33.67,227200.0,20.9865,20.9928,20.9182,20.9244,227200.0
2011-09-08 11:20:00,33.67,33.67,33.65,33.66,115100.0,20.9244,20.9244,20.912,20.9182,115100.0
2011-09-08 11:30:00,33.65,33.77,33.65,33.77,389600.0,20.912,20.9865,20.912,20.9865,389600.0
2011-09-08 11:40:00,33.77,33.77,33.63,33.63,218900.0,20.9865,20.9865,20.8995,20.8995,218900.0
2011-09-08 11:50:00,33.63,33.73,33.59,33.62,163600.0,20.8995,20.9617,20.8747,20.8933,163600.0
2011-09-08 12:00:00,33.62,33.71,33.59,33.71,98100.0,20.8933,20.9493,20.8747,20.9493,98100.0
2011-09-08 12:10:00,33.72,33.75,33.71,33.73,148500.0,20.9555,20.9741,20.9493,20.9617,148500.0
2011-09-08 12:20:00,33.74,33.76,33.72,33.73,36900.0,20.9679,20.9803,20.9555,20.9617,36900.0
2011-09-08 12:30:00,33.73,33.77,33.7,33.76,50000.0,20.9617,20.9865,20.943,20.9803,50000.0
2011-09-08 12:40:00,33.75,33.78,33.72,33.75,43100.0,20.9741,20.9928,20.9555,20.9741,43100.0
2011-09-08 12:50:00,33.75,33.78,33.74,33.77,23300.0,20.9741,20.9928,20.9679,20.9865,23300.0
2011-09-08 13:00:00,33.78,33.78,33.74,33.77,24800.0,20.9928,20.9928,20.9679,20.9865,24800.0
2011-09-08 13:10:00,33.78,33.78,33.7,33.71,94200.0,20.9928,20.9928,20.943,20.9493,94200.0
2011-09-08 13:20:00,33.71,33.71,33.67,33.68,24800.0,20.9493,20.9493,20.9244,20.9306,24800.0
2011-09-08 13:30:00,33.68,33.73,33.55,33.64,304100.0,20.9306,20.9617,20.8498,20.9058,304100.0
2011-09-08 13:40:00,33.64,33.65,33.5,33.55,242700.0,20.9058,20.912,20.8187,20.8498,242700.0
2011-09-08 13:50:00,33.54,33.58,33.49,33.54,141800.0,20.8436,20.8685,20.8125,20.8436,141800.0
2011-09-08 14:00:00,33.54,33.59,33.49,33.56,117100.0,20.8436,20.8747,20.8125,20.856,117100.0
2011-09-08 14:10:00,33.54,33.58,33.51,33.54,44300.0,20.8436,20.8685,20.825,20.8436,44300.0
2011-09-08 14:20:00,33.54,33.54,33.47,33.51,95500.0,20.8436,20.8436,20.8001,20.825,95500.0
2011-09-08 14:30:00,33.51,33.58,33.49,33.55,98800.0,20.825,20.8685,20.8125,20.8498,98800.0
2011-09-08 14:40:00,33.55,33.6,33.55,33.56,103800.0,20.8498,20.8809,20.8498,20.856,103800.0
2011-09-08 14:50:00,33.56,33.6,33.52,33.57,104800.0,20.856,20.8809,20.8312,20.8623,104800.0
2011-09-08 15:00:00,33.58,33.58,33.47,33.53,205600.0,20.8685,20.8685,20.8001,20.8374,205600.0
2011-09-08 15:10:00,33.53,33.54,33.48,33.52,154600.0,20.8374,20.8436,20.8063,20.8312,154600.0
2011-09-08 15:20:00,33.52,33.56,33.5,33.54,141300.0,20.8312,20.856,20.8187,20.8436,141300.0
2011-09-08 15:30:00,33.55,33.58,33.53,33.54,232800.0,20.8498,20.8685,20.8374,20.8436,232800.0
2011-09-08 15:40:00,33.55,33.6,33.52,33.54,403200.0,20.8498,20.8809,20.8312,20.8436,403200.0
2011-09-08 15:50:00,33.54,33.55,33.47,33.48,1078300.0,20.8436,20.8498,20.8001,20.8063,1078300.0
2011-09-09 09:30:00,33.2,33.26,32.95,32.96,342500.0,20.6323,20.6696,20.4769,20.4832,342500.0
2011-09-09 09:40:00,32.96,32.96,32.84,32.95,547300.0,20.4832,20.4832,20.4086,20.4769,547300.0
2011-09-09 09:50:00,32.95,32.95,32.88,32.94,431300.0,20.4769,20.4769,20.4334,20.4707,431300.0
2011-09-09 10:00:00,32.93,32.97,32.86,32.87,229200.0,20.4645,20.4894,20.421,20.4272,229200.0
2011-09-09 10:10:00,32.86,32.87,32.8,32.81,1218600.0,20.421,20.4272,20.3837,20.3899,1218600.0
2011-09-09 10:20:00,32.81,32.89,32.79,32.84,2074800.0,20.3899,20.4397,20.3775,20.4086,2074800.0
2011-09-09 10:30:00,32.84,32.87,32.81,32.87,255000.0,20.4086,20.4272,20.3899,20.4272,255000.0
2011-09-09 10:40:00,32.86,32.95,32.85,32.94,389300.0,20.421,20.4769,20.4148,20.4707,389300.0
2011-09-09 10:50:00,32.94,32.96,32.87,32.87,328400.0,20.4707,20.4832,20.4272,20.4272,328400.0
2011-09-09 11:00:00,32.87,32.91,32.84,32.91,89900.0,20.4272,20.4521,20.4086,20.4521,89900.0
2011-09-09 11:10:00,32.91,32.97,32.82,32.83,188800.0,20.4521,20.4894,20.3962,20.4024,188800.0
2011-09-09 11:20:00,32.82,32.83,32.7,32.75,396800.0,20.3962,20.4024,20.3216,20.3527,396800.0
2011-09-09 11:30:00,32.75,32.84,32.73,32.81,141100.0,20.3527,20.4086,20.3402,20.3899,141100.0
2011-09-09 11:40:00,32.81,32.81,32.71,32.71,253000.0,20.3899,20.3899,20.3278,20.3278,253000.0
2011-09-09 11:50:00,32.71,32.78,32.68,32.75,331700.0,20.3278,20.3713,20.3092,20.3527,331700.0
2011-09-09 12:00:00,32.75,32.75,32.69,32.7,194500.0,20.3527,20.3527,20.3154,20.3216,194500.0
2011-09-09 12:10:00,32.69,32.72,32.66,32.71,120600.0,20.3154,20.334,20.2967,20.3278,120600.0
2011-09-09 12:20:00,32.72,32.74,32.69,32.69,122500.0,20.334,20.3464,20.3154,20.3154,122500.0
2011-09-09 12:30:00,32.69,32.7,32.61,32.63,157500.0,20.3154,20.3216,20.2657,20.2781,157500.0
2011-09-09 12:40:00,32.63,32.66,32.6,32.62,262600.0,20.2781,20.2967,20.2594,20.2719,262600.0
2011-09-09 12:50:00,32.61,32.7,32.6,32.68,210800.0,20.2657,20.3216,20.2594,20.3092,210800.0
2011-09-09 13:00:00,32.69,32.71,32.63,32.7,95800.0,20.3154,20.3278,20.2781,20.3216,95800.0
2011-09-09 13:10:00,32.7,32.78,32.67,32.71,98300.0,20.3216,20.3713,20.3029,20.3278,98300.0
2011-09-09 13:20:00,32.71,32.71,32.66,32.68,120200.0,20.3278,20.3278,20.2967,20.3092,120200.0
2011-09-09 13:30:00,32.68,32.71,32.65,32.7,204900.0,20.3092,20.3278,20.2905,20.3216,204900.0
2011-09-09 13:40:00,32.7,32.72,32.63,32.64,89900.0,20.3216,20.334,20.2781,20.2843,89900.0
2011-09-09 13:50:00,32.62,32.69,32.62,32.67,99500.0,20.2719,20.3154,20.2719,20.3029,99500.0
2011-09-09 14:00:00,32.66,32.73,32.66,32.73,295800.0,20.2967,20.3402,20.2967,20.3402,295800.0
2011-09-09 14:10:00,32.72,32.73,32.65,32.69,192400.0,20.334,20.3402,20.2905,20.3154,192400.0
2011-09-09 14:20:00,32.68,32.72,32.66,32.69,128000.0,20.3092,20.334,20.2967,20.3154,128000.0
2011-09-09 14:30:00,32.68,32.69,32.64,32.66,127000.0,20.3092,20.3154,20.2843,20.2967,127000.0
2011-09-09 14:40:00,32.67,32.75,32.66,32.69,213700.0,20.3029,20.3527,20.2967,20.3154,213700.0
2011-09-09 14:50:00,32.69,32.71,32.66,32.69,162100.0,20.3154,20.3278,20.2967,20.3154,162100.0
2011-09-09 15:00:00,32.68,32.73,32.65,32.73,133200.0,20.3092,20.3402,20.2905,20.3402,133200.0
2011-09-09 15:10:00,32.73,32.75,32.68,32.75,170900.0,20.3402,20.3527,20.3092,20.3527,170900.0
2011-09-09 15:20:00,32.75,32.75,32.7,32.7,191000.0,20.3527,20.3527,20.3216,20.3216,191000.0
2011-09-09 15:30:00,32.7,32.82,32.69,32.81,270600.0,20.3216,20.3962,20.3154,20.3899,270600.0
2011-09-09 15:40:00,32.81,32.94,32.78,32.89,849900.0,20.3899,20.4707,20.3713,20.4397,849900.0
2011-09-09 15:50:00,32.9,32.91,32.79,32.8,1393000.0,20.4459,20.4521,20.3775,20.3837,1393000.0
2011-09-12 09:30:00,32.63,32.8,32.51,32.77,349500.0,20.2781,20.3837,20.2035,20.3651,349500.0
2011-09-12 09:40:00,32.77,32.78,32.56,32.6,231600.0,20.3651,20.3713,20.2346,20.2594,231600.0
2011-09-12 09:50:00,32.59,32.7,32.53,32.66,248300.0,20.2532,20.3216,20.2159,20.2967,248300.0
2011-09-12 10:00:00,32.66,32.72,32.63,32.66,223000.0,20.2967,20.334,20.2781,20.2967,223000.0
2011-09-12 10:10:00,32.67,32.72,32.62,32.63,274200.0,20.3029,20.334,20.2719,20.2781,274200.0
2011-09-12 10:20:00,32.63,32.69,32.57,32.58,95500.0,20.2781,20.3154,20.2408,20.247,95500.0
2011-09-12 10:30:00,32.58,32.65,32.58,32.65,130900.0,20.247,20.2905,20.247,20.2905,130900.0
2011-09-12 10:40:00,32.64,32.65,32.57,32.6,222700.0,20.2843,20.2905,20.2408,20.2594,222700.0
2011-09-12 10:50:00,32.59,32.63,32.53,32.54,95100.0,20.2532,20.2781,20.2159,20.2222,95100.0
2011-09-12 11:00:00,32.54,32.64,32.53,32.63,113900.0,20.2222,20.2843,20.2159,20.2781,113900.0
2011-09-12 11:10:00,32.64,32.66,32.58,32.66,59300.0,20.2843,20.2967,20.247,20.2967,59300.0
2011-09-12 11:20:00,32.66,32.73,32.64,32.72,68800.0,20.2967,20.3402,20.2843,20.334,68800.0
2011-09-12 11:30:00,32.71,32.75,32.69,32.73,186600.0,20.3278,20.3527,20.3154,20.3402,186600.0
2011-09-12 11:40:00,32.74,32.76,32.68,32.69,52300.0,20.3464,20.3589,20.3092,20.3154,52300.0
2011-09-12 11:50:00,32.69,32.71,32.66,32.68,65300.0,20.3154,20.3278,20.2967,20.3092,65300.0
2011-09-12 12:00:00,32.68,32.7,32.63,32.64,81500.0,20.3092,20.3216,20.2781,20.2843,81500.0
2011-09-12 12:10:00,32.64,32.66,32.62,32.63,41700.0,20.2843,20.2967,20.2719,20.2781,41700.0
2011-09-12 12:20:00,32.62,32.69,32.62,32.69,74500.0,20.2719,20.3154,20.2719,20.3154,74500.0
2011-09-12 12:30:00,32.69,32.69,32.62,32.62,55300.0,20.3154,20.3154,20.2719,20.2719,55300.0
2011-09-12 12:40:00,32.61,32.66,32.61,32.65,17700.0,20.2657,20.2967,20.2657,20.2905,17700.0
2011-09-12 12:50:00,32.65,32.68,32.64,32.68,40100.0,20.2905,20.3092,20.2843,20.3092,40100.0
2011-09-12 13:00:00,32.68,32.71,32.65,32.66,64900.0,20.3092,20.3278,20.2905,20.2967,64900.0
2011-09-12 13:10:00,32.67,32.71,32.65,32.65,63000.0,20.3029,20.3278,20.2905,20.2905,63000.0
2011-09-12 13:20:00,32.65,32.67,32.64,32.65,37500.0,20.2905,20.3029,20.2843,20.2905,37500.0
2011-09-12 13:30:00,32.65,32.66,32.59,32.62,137100.0,20.2905,20.2967,20.2532,20.2719,137100.0
2011-09-12 13:40:00,32.62,32.63,32.59,32.61,74300.0,20.2719,20.2781,20.2532,20.2657,74300.0
2011-09-12 13:50:00,32.61,32.67,32.61,32.65,66000.0,20.2657,20.3029,20.2657,20.2905,66000.0
2011-09-12 14:00:00,32.65,32.65,32.54,32.56,180600.0,20.2905,20.2905,20.2222,20.2346,180600.0
2011-09-12 14:10:00,32.56,32.56,32.5,32.51,157900.0,20.2346,20.2346,20.1973,20.2035,157900.0
2011-09-12 14:20:00,32.51,32.56,32.5,32.53,95100.0,20.2035,20.2346,20.1973,20.2159,95100.0
2011-09-12 14:30:00,32.54,32.69,32.53,32.64,338200.0,20.2222,20.3154,20.2159,20.2843,338200.0
2011-09-12 14:40:00,32.65,32.72,32.63,32.66,696800.0,20.2905,20.334,20.2781,20.2967,696800.0
2011-09-12 14:50:00,32.66,32.67,32.61,32.63,160300.0,20.2967,20.3029,20.2657,20.2781,160300.0
2011-09-12 15:00:00,32.63,32.66,32.6,32.62,199200.0,20.2781,20.2967,20.2594,20.2719,199200.0
2011-09-12 15:10:00,32.63,32.67,32.62,32.67,175000.0,20.2781,20.3029,20.2719,20.3029,175000.0
2011-09-12 15:20:00,32.67,32.78,32.65,32.75,633700.0,20.3029,20.3713,20.2905,20.3527,633700.0
2011-09-12 15:30:00,32.75,32.8,32.73,32.8,626100.0,20.3527,20.3837,20.3402,20.3837,626100.0
2011-09-12 15:40:00,32.8,32.94,32.78,32.93,351700.0,20.3837,20.4707,20.3713,20.4645,351700.0
2011-09-12 15:50:00,32.93,33.08,32.92,33.07,759300.0,20.4645,20.5577,20.4583,20.5515,759300.0
2011-09-13 09:30:00,33.17,33.18,32.95,32.95,128500.0,20.6137,20.6199,20.4769,20.4769,128500.0
2011-09-13 09:40:00,32.96,32.96,32.83,32.88,169800.0,20.4832,20.4832,20.4024,20.4334,169800.0
2011-09-13 09:50:00,32.89,33.07,32.89,33.05,102000.0,20.4397,20.5515,20.4397,20.5391,102000.0
2011-09-13 10:00:00,33.05,33.13,33.01,33.12,144100.0,20.5391,20.5888,20.5142,20.5826,144100.0
2011-09-13 10:10:00,33.11,33.14,33.07,33.07,99300.0,20.5764,20.595,20.5515,20.5515,99300.0
2011-09-13 10:20:00,33.08,33.1,32.98,32.99,76200.0,20.5577,20.5702,20.4956,20.5018,76200.0
2011-09-13 10:30:00,32.99,33.03,32.92,33.01,241900.0,20.5018,20.5267,20.4583,20.5142,241900.0
2011-09-13 10:40:00,33.01,33.08,32.95,33.05,152400.0,20.5142,20.5577,20.4769,20.5391,152400.0
2011-09-13 10:50:00,33.06,33.09,32.97,33.02,99700.0,20.5453,20.564,20.4894,20.5205,99700.0
2011-09-13 11:00:00,33.01,33.05,32.99,33.03,243400.0,20.5142,20.5391,20.5018,20.5267,243400.0
2011-09-13 11:10:00,33.03,33.07,33.0,33.02,165000.0,20.5267,20.5515,20.508,20.5205,165000.0
2011-09-13 11:20:00,33.02,33.07,32.98,33.07,102300.0,20.5205,20.5515,20.4956,20.5515,102300.0
2011-09-13 11:30:00,33.07,33.1,33.05,33.07,93600.0,20.5515,20.5702,20.5391,20.5515,93600.0
2011-09-13 11:40:00,33.07,33.12,33.05,33.06,336600.0,20.5515,20.5826,20.5391,20.5453,336600.0
2011-09-13 11:50:00,33.07,33.08,33.03,33.03,88200.0,20.5515,20.5577,20.5267,20.5267,88200.0
2011-09-13 12:00:00,33.04,33.05,32.96,33.05,221100.0,20.5329,20.5391,20.4832,20.5391,221100.0
2011-09-13 12:10:00,33.05,33.11,33.03,33.09,80900.0,20.5391,20.5764,20.5267,20.564,80900.0
2011-09-13 12:20:00,33.09,33.1,33.05,33.07,64300.0,20.564,20.5702,20.5391,20.5515,64300.0
2011-09-13 12:30:00,33.07,33.1,33.04,33.09,67800.0,20.5515,20.5702,20.5329,20.564,67800.0
2011-09-13 12:40:00,33.09,33.11,33.07,33.09,58200.0,20.564,20.5764,20.5515,20.564,58200.0
2011-09-13 12:50:00,33.08,33.14,33.07,33.13,42800.0,20.5577,20.595,20.5515,20.5888,42800.0
2011-09-13 13:00:00,33.13,33.16,33.13,33.15,51400.0,20.5888,20.6075,20.5888,20.6012,51400.0
2011-09-13 13:10:00,33.15,33.18,33.14,33.14,71300.0,20.6012,20.6199,20.595,20.595,71300.0
2011-09-13 13:20:00,33.14,33.15,33.12,33.13,35100.0,20.595,20.6012,20.5826,20.5888,35100.0
2011-09-13 13:30:00,33.13,33.15,33.1,33.14,54000.0,20.5888,20.6012,20.5702,20.595,54000.0
2011-09-13 13:40:00,33.14,33.18,33.14,33.18,63600.0,20.595,20.6199,20.595,20.6199,63600.0
2011-09-13 13:50:00,33.18,33.19,33.1,33.13,399600.0,20.6199,20.6261,20.5702,20.5888,399600.0
2011-09-13 14:00:00,33.13,33.15,33.11,33.14,85800.0,20.5888,20.6012,20.5764,20.595,85800.0
2011-09-13 14:10:00,33.15,33.19,33.13,33.17,72500.0,20.6012,20.6261,20.5888,20.6137,72500.0
2011-09-13 14:20:00,33.17,33.23,33.17,33.22,111000.0,20.6137,20.651,20.6137,20.6447,111000.0
2011-09-13 14:30:00,33.23,33.26,33.22,33.23,83300.0,20.651,20.6696,20.6447,20.651,83300.0
2011-09-13 14:40:00,33.24,33.25,33.17,33.17,127700.0,20.6572,20.6634,20.6137,20.6137,127700.0
2011-09-13 14:50:00,33.18,33.2,33.14,33.18,319700.0,20.6199,20.6323,20.595,20.6199,319700.0
2011-09-13 15:00:00,33.18,33.2,33.12,33.14,160700.0,20.6199,20.6323,20.5826,20.595,160700.0
2011-09-13 15:10:00,33.15,33.18,33.07,33.09,211100.0,20.6012,20.6199,20.5515,20.564,211100.0
2011-09-13 15:20:00,33.09,33.18,33.08,33.17,266900.0,20.564,20.6199,20.5577,20.6137,266900.0
2011-09-13 15:30:00,33.17,33.23,33.16,33.22,337600.0,20.6137,20.651,20.6075,20.6447,337600.0
2011-09-13 15:40:00,33.22,33.29,33.2,33.29,434500.0,20.6447,20.6882,20.6323,20.6882,434500.0
2011-09-13 15:50:00,33.29,33.29,33.23,33.25,1092700.0,20.6882,20.6882,20.651,20.6634,1092700.0
2011-09-14 09:30:00,33.43,33.43,33.23,33.24,125900.0,20.7752,20.7752,20.651,20.6572,125900.0
2011-09-14 09:40:00,33.23,33.32,33.23,33.32,155300.0,20.651,20.7069,20.651,20.7069,155300.0
2011-09-14 09:50:00,33.32,33.34,33.18,33.18,129600.0,20.7069,20.7193,20.6199,20.6199,129600.0
2011-09-14 10:00:00,33.18,33.23,33.15,33.22,132000.0,20.6199,20.651,20.6012,20.6447,132000.0
2011-09-14 10:10:00,33.22,33.25,33.07,33.08,183400.0,20.6447,20.6634,20.5515,20.5577,183400.0
2011-09-14 10:20:00,33.08,33.21,33.03,33.18,317600.0,20.5577,20.6385,20.5267,20.6199,317600.0
2011-09-14 10:30:00,33.18,33.21,33.13,33.21,323300.0,20.6199,20.6385,20.5888,20.6385,323300.0
2011-09-14 10:40:00,33.21,33.23,33.14,33.17,158900.0,20.6385,20.651,20.595,20.6137,158900.0
2011-09-14 10:50:00,33.16,33.25,33.16,33.23,126000.0,20.6075,20.6634,20.6075,20.651,126000.0
2011-09-14 11:00:00,33.22,33.22,33.17,33.19,135000.0,20.6447,20.6447,20.6137,20.6261,135000.0
2011-09-14 11:10:00,33.19,33.22,33.17,33.19,97200.0,20.6261,20.6447,20.6137,20.6261,97200.0
2011-09-14 11:20:00,33.19,33.28,33.18,33.28,124700.0,20.6261,20.682,20.6199,20.682,124700.0
2011-09-14 11:30:00,33.28,33.3,33.23,33.25,100600.0,20.682,20.6945,20.651,20.6634,100600.0
2011-09-14 11:40:00,33.25,33.28,33.22,33.28,111600.0,20.6634,20.682,20.6447,20.682,111600.0
2011-09-14 11:50:00,33.29,33.33,33.28,33.32,176100.0,20.6882,20.7131,20.682,20.7069,176100.0
2011-09-14 12:00:00,33.33,33.33,33.3,33.32,57200.0,20.7131,20.7131,20.6945,20.7069,57200.0
2011-09-14 12:10:00,33.32,33.33,33.3,33.31,55800.0,20.7069,20.7131,20.6945,20.7007,55800.0
2011-09-14 12:20:00,33.31,33.34,33.3,33.33,38900.0,20.7007,20.7193,20.6945,20.7131,38900.0
2011-09-14 12:30:00,33.34,33.38,33.32,33.37,86600.0,20.7193,20.7442,20.7069,20.738,86600.0
2011-09-14 12:40:00,33.37,33.39,33.36,33.39,57900.0,20.738,20.7504,20.7317,20.7504,57900.0
2011-09-14 12:50:00,33.39,33.39,33.35,33.37,117200.0,20.7504,20.7504,20.7255,20.738,117200.0
2011-09-14 13:00:00,33.38,33.43,33.36,33.42,70100.0,20.7442,20.7752,20.7317,20.769,70100.0
2011-09-14 13:10:00,33.43,33.44,33.41,33.44,52700.0,20.7752,20.7815,20.7628,20.7815,52700.0
2011-09-14 13:20:00,33.44,33.44,33.41,33.44,50900.0,20.7815,20.7815,20.7628,20.7815,50900.0
2011-09-14 13:30:00,33.44,33.52,33.44,33.52,61300.0,20.7815,20.8312,20.7815,20.8312,61300.0
2011-09-14 13:40:00,33.52,33.56,33.52,33.55,100000.0,20.8312,20.856,20.8312,20.8498,100000.0
2011-09-14 13:50:00,33.55,33.57,33.42,33.44,293600.0,20.8498,20.8623,20.769,20.7815,293600.0
2011-09-14 14:00:00,33.44,33.55,33.44,33.55,167000.0,20.7815,20.8498,20.7815,20.8498,167000.0
2011-09-14 14:10:00,33.55,33.59,33.5,33.59,112600.0,20.8498,20.8747,20.8187,20.8747,112600.0
2011-09-14 14:20:00,33.58,33.6,33.55,33.56,86700.0,20.8685,20.8809,20.8498,20.856,86700.0
2011-09-14 14:30:00,33.56,33.57,33.53,33.55,107700.0,20.856,20.8623,20.8374,20.8498,107700.0
2011-09-14 14:40:00,33.55,33.58,33.55,33.55,79300.0,20.8498,20.8685,20.8498,20.8498,79300.0
2011-09-14 14:50:00,33.55,33.6,33.54,33.6,106700.0,20.8498,20.8809,20.8436,20.8809,106700.0
2011-09-14 15:00:00,33.6,33.68,33.6,33.68,311200.0,20.8809,20.9306,20.8809,20.9306,311200.0
2011-09-14 15:10:00,33.67,33.7,33.66,33.69,141600.0,20.9244,20.943,20.9182,20.9368,141600.0
2011-09-14 15:20:00,33.68,33.75,33.65,33.74,138900.0,20.9306,20.9741,20.912,20.9679,138900.0
2011-09-14 15:30:00,33.75,33.79,33.73,33.76,241500.0,20.9741,20.999,20.9617,20.9803,241500.0
2011-09-14 15:40:00,33.76,33.76,33.51,33.53,972400.0,20.9803,20.9803,20.825,20.8374,972400.0
2011-09-14 15:50:00,33.54,33.6,33.5,33.51,824800.0,20.8436,20.8809,20.8187,20.825,824800.0
2011-09-15 09:30:00,33.85,33.86,33.6,33.64,191300.0,21.0363,21.0425,20.8809,20.9058,191300.0
2011-09-15 09:40:00,33.64,33.81,33.64,33.74,266100.0,20.9058,21.0114,20.9058,20.9679,266100.0
2011-09-15 09:50:00,33.74,33.79,33.73,33.78,186100.0,20.9679,20.999,20.9617,20.9928,186100.0
2011-09-15 10:00:00,33.78,33.91,33.76,33.79,321700.0,20.9928,21.0735,20.9803,20.999,321700.0
2011-09-15 10:10:00,33.79,33.81,33.68,33.73,143900.0,20.999,21.0114,20.9306,20.9617,143900.0
2011-09-15 10:20:00,33.73,33.78,33.71,33.77,123700.0,20.9617,20.9928,20.9493,20.9865,123700.0
2011-09-15 10:30:00,33.77,33.77,33.67,33.68,229700.0,20.9865,20.9865,20.9244,20.9306,229700.0
2011-09-15 10:40:00,33.68,33.73,33.68,33.71,38000.0,20.9306,20.9617,20.9306,20.9493,38000.0
2011-09-15 10:50:00,33.72,33.73,33.64,33.67,85100.0,20.9555,20.9617,20.9058,20.9244,85100.0
2011-09-15 11:00:00,33.66,33.73,33.65,33.73,90100.0,20.9182,20.9617,20.912,20.9617,90100.0
2011-09-15 11:10:00,33.74,33.78,33.73,33.75,144700.0,20.9679,20.9928,20.9617,20.9741,144700.0
2011-09-15 11:20:00,33.76,33.8,33.73,33.76,53000.0,20.9803,21.0052,20.9617,20.9803,53000.0
2011-09-15 11:30:00,33.76,33.8,33.75,33.8,40100.0,20.9803,21.0052,20.9741,21.0052,40100.0
2011-09-15 11:40:00,33.79,33.81,33.77,33.8,108100.0,20.999,21.0114,20.9865,21.0052,108100.0
2011-09-15 11:50:00,33.8,33.82,33.78,33.81,52200.0,21.0052,21.0176,20.9928,21.0114,52200.0
2011-09-15 12:00:00,33.82,33.85,33.8,33.84,86000.0,21.0176,21.0363,21.0052,21.03,86000.0
2011-09-15 12:10:00,33.84,33.9,33.83,33.89,58300.0,21.03,21.0673,21.0238,21.0611,58300.0
2011-09-15 12:20:00,33.89,33.9,33.87,33.88,55800.0,21.0611,21.0673,21.0487,21.0549,55800.0
2011-09-15 12:30:00,33.88,33.92,33.87,33.92,74700.0,21.0549,21.0798,21.0487,21.0798,74700.0
2011-09-15 12:40:00,33.92,33.92,33.9,33.92,22200.0,21.0798,21.0798,21.0673,21.0798,22200.0
2011-09-15 12:50:00,33.92,33.92,33.88,33.9,41800.0,21.0798,21.0798,21.0549,21.0673,41800.0
2011-09-15 13:00:00,33.9,33.92,33.88,33.91,74200.0,21.0673,21.0798,21.0549,21.0735,74200.0
2011-09-15 13:10:00,33.92,33.95,33.92,33.94,38300.0,21.0798,21.0984,21.0798,21.0922,38300.0
2011-09-15 13:20:00,33.94,33.96,33.93,33.94,16600.0,21.0922,21.1046,21.086,21.0922,16600.0
2011-09-15 13:30:00,33.93,33.94,33.91,33.92,68400.0,21.086,21.0922,21.0735,21.0798,68400.0
2011-09-15 13:40:00,33.91,33.96,33.91,33.95,202000.0,21.0735,21.1046,21.0735,21.0984,202000.0
2011-09-15 13:50:00,33.96,34.01,33.94,34.01,87500.0,21.1046,21.1357,21.0922,21.1357,87500.0
2011-09-15 14:00:00,34.01,34.03,33.98,34.01,111600.0,21.1357,21.1481,21.117,21.1357,111600.0
2011-09-15 14:10:00,34.01,34.04,33.98,33.98,95400.0,21.1357,21.1543,21.117,21.117,95400.0
2011-09-15 14:20:00,33.98,33.98,33.9,33.91,327900.0,21.117,21.117,21.0673,21.0735,327900.0
2011-09-15 14:30:00,33.91,33.93,33.9,33.92,95700.0,21.0735,21.086,21.0673,21.0798,95700.0
2011-09-15 14:40:00,33.91,33.94,33.9,33.93,193800.0,21.0735,21.0922,21.0673,21.086,193800.0
2011-09-15 14:50:00,33.93,33.97,33.92,33.95,102100.0,21.086,21.1108,21.0798,21.0984,102100.0
2011-09-15 15:00:00,33.95,33.98,33.95,33.96,127700.0,21.0984,21.117,21.0984,21.1046,127700.0
2011-09-15 15:10:00,33.96,33.96,33.89,33.89,284800.0,21.1046,21.1046,21.0611,21.0611,284800.0
2011-09-15 15:20:00,33.89,33.89,33.82,33.83,226900.0,21.0611,21.0611,21.0176,21.0238,226900.0
2011-09-15 15:30:00,33.83,33.92,33.83,33.91,297300.0,21.0238,21.0798,21.0238,21.0735,297300.0
2011-09-15 15:40:00,33.92,33.95,33.9,33.94,354500.0,21.0798,21.0984,21.0673,21.0922,354500.0
2011-09-15 15:50:00,33.94,33.97,33.91,33.96,640600.0,21.0922,21.1108,21.0735,21.1046,640600.0
2011-09-16 09:30:00,33.63,33.85,33.63,33.84,332700.0,21.1107,21.2488,21.1107,21.2425,332700.0
2011-09-16 09:40:00,33.84,33.99,33.83,33.95,216100.0,21.2425,21.3366,21.2362,21.3115,216100.0
2011-09-16 09:50:00,33.95,34.04,33.94,33.96,244400.0,21.3115,21.368,21.3053,21.3178,244400.0
2011-09-16 10:00:00,33.97,34.0,33.86,33.94,629200.0,21.3241,21.3429,21.255,21.3053,629200.0
2011-09-16 10:10:00,33.94,34.07,33.94,34.07,233600.0,21.3053,21.3869,21.3053,21.3869,233600.0
2011-09-16 10:20:00,34.06,34.07,34.0,34.03,533500.0,21.3806,21.3869,21.3429,21.3617,533500.0
2011-09-16 10:30:00,34.02,34.04,33.93,33.94,574400.0,21.3555,21.368,21.299,21.3053,574400.0
2011-09-16 10:40:00,33.95,34.01,33.94,33.96,310300.0,21.3115,21.3492,21.3053,21.3178,310300.0
2011-09-16 10:50:00,33.96,34.0,33.9,33.96,392600.0,21.3178,21.3429,21.2801,21.3178,392600.0
2011-09-16 11:00:00,33.96,34.04,33.96,34.02,183200.0,21.3178,21.368,21.3178,21.3555,183200.0
2011-09-16 11:10:00,34.02,34.05,34.01,34.01,125500.0,21.3555,21.3743,21.3492,21.3492,125500.0
2011-09-16 11:20:00,34.02,34.02,33.95,33.99,139300.0,21.3555,21.3555,21.3115,21.3366,139300.0
2011-09-16 11:30:00,33.99,34.01,33.91,33.99,144000.0,21.3366,21.3492,21.2864,21.3366,144000.0
2011-09-16 11:40:00,33.99,34.06,33.98,34.02,127300.0,21.3366,21.3806,21.3304,21.3555,127300.0
2011-09-16 11:50:00,34.03,34.05,34.01,34.01,85200.0,21.3617,21.3743,21.3492,21.3492,85200.0
2011-09-16 12:00:00,34.01,34.06,34.01,34.04,98300.0,21.3492,21.3806,21.3492,21.368,98300.0
2011-09-16 12:10:00,34.04,34.05,34.01,34.02,160800.0,21.368,21.3743,21.3492,21.3555,160800.0
2011-09-16 12:20:00,34.02,34.02,33.98,33.99,195900.0,21.3555,21.3555,21.3304,21.3366,195900.0
2011-09-16 12:30:00,33.98,34.05,33.98,34.05,159600.0,21.3304,21.3743,21.3304,21.3743,159600.0
2011-09-16 12:40:00,34.05,34.07,34.04,34.04,137400.0,21.3743,21.3869,21.368,21.368,137400.0
2011-09-16 12:50:00,34.04,34.05,34.03,34.04,33200.0,21.368,21.3743,21.3617,21.368,33200.0
2011-09-16 13:00:00,34.05,34.06,34.02,34.05,149900.0,21.3743,21.3806,21.3555,21.3743,149900.0
2011-09-16 13:10:00,34.05,34.06,34.03,34.03,114800.0,21.3743,21.3806,21.3617,21.3617,114800.0
2011-09-16 13:20:00,34.03,34.04,34.01,34.02,20200.0,21.3617,21.368,21.3492,21.3555,20200.0
2011-09-16 13:30:00,34.02,34.03,33.94,33.99,199200.0,21.3555,21.3617,21.3053,21.3366,199200.0
2011-09-16 13:40:00,33.99,34.0,33.96,33.96,54200.0,21.3366,21.3429,21.3178,21.3178,54200.0
2011-09-16 13:50:00,33.95,33.97,33.94,33.94,40400.0,21.3115,21.3241,21.3053,21.3053,40400.0
2011-09-16 14:00:00,33.94,33.96,33.93,33.94,43200.0,21.3053,21.3178,21.299,21.3053,43200.0
2011-09-16 14:10:00,33.93,33.94,33.9,33.93,195500.0,21.299,21.3053,21.2801,21.299,195500.0
2011-09-16 14:20:00,33.93,33.93,33.87,33.88,41100.0,21.299,21.299,21.2613,21.2676,41100.0
2011-09-16 14:30:00,33.88,33.94,33.87,33.93,69700.0,21.2676,21.3053,21.2613,21.299,69700.0
2011-09-16 14:40:00,33.94,33.94,33.88,33.91,60200.0,21.3053,21.3053,21.2676,21.2864,60200.0
2011-09-16 14:50:00,33.9,33.94,33.89,33.94,175200.0,21.2801,21.3053,21.2739,21.3053,175200.0
2011-09-16 15:00:00,33.94,33.95,33.92,33.92,100000.0,21.3053,21.3115,21.2927,21.2927,100000.0
2011-09-16 15:10:00,33.92,33.94,33.9,33.9,138700.0,21.2927,21.3053,21.2801,21.2801,138700.0
2011-09-16 15:20:00,33.91,33.91,33.87,33.87,195200.0,21.2864,21.2864,21.2613,21.2613,195200.0
2011-09-16 15:30:00,33.87,33.92,33.85,33.86,271000.0,21.2613,21.2927,21.2488,21.255,271000.0
2011-09-16 15:40:00,33.87,33.98,33.86,33.96,223500.0,21.2613,21.3304,21.255,21.3178,223500.0
2011-09-16 15:50:00,33.95,33.99,33.93,33.96,753600.0,21.3115,21.3366,21.299,21.3178,753600.0
2011-09-19 09:30:00,33.61,33.71,33.5,33.65,351600.0,21.0981,21.1609,21.0291,21.1232,351600.0
2011-09-19 09:40:00,33.65,33.65,33.57,33.61,245600.0,21.1232,21.1232,21.073,21.0981,245600.0
2011-09-19 09:50:00,33.61,33.68,33.6,33.64,391900.0,21.0981,21.142,21.0918,21.1169,391900.0
2011-09-19 10:00:00,33.64,33.75,33.64,33.71,338600.0,21.1169,21.186,21.1169,21.1609,338600.0
2011-09-19 10:10:00,33.72,33.75,33.7,33.75,430400.0,21.1672,21.186,21.1546,21.186,430400.0
2011-09-19 10:20:00,33.74,33.79,33.72,33.76,184300.0,21.1797,21.2111,21.1672,21.1923,184300.0
2011-09-19 10:30:00,33.76,33.81,33.73,33.73,274800.0,21.1923,21.2236,21.1734,21.1734,274800.0
2011-09-19 10:40:00,33.73,33.74,33.69,33.71,108400.0,21.1734,21.1797,21.1483,21.1609,108400.0
2011-09-19 10:50:00,33.71,33.74,33.66,33.66,82000.0,21.1609,21.1797,21.1295,21.1295,82000.0
2011-09-19 11:00:00,33.66,33.69,33.63,33.65,213000.0,21.1295,21.1483,21.1107,21.1232,213000.0
2011-09-19 11:10:00,33.65,33.65,33.59,33.65,190100.0,21.1232,21.1232,21.0855,21.1232,190100.0
2011-09-19 11:20:00,33.65,33.67,33.62,33.67,210700.0,21.1232,21.1358,21.1044,21.1358,210700.0
2011-09-19 11:30:00,33.67,33.7,33.66,33.7,83500.0,21.1358,21.1546,21.1295,21.1546,83500.0
2011-09-19 11:40:00,33.7,33.75,33.65,33.75,138800.0,21.1546,21.186,21.1232,21.186,138800.0
2011-09-19 11:50:00,33.74,33.75,33.7,33.72,116000.0,21.1797,21.186,21.1546,21.1672,116000.0
2011-09-19 12:00:00,33.71,33.74,33.71,33.73,125400.0,21.1609,21.1797,21.1609,21.1734,125400.0
2011-09-19 12:10:00,33.74,33.78,33.74,33.75,108900.0,21.1797,21.2048,21.1797,21.186,108900.0
2011-09-19 12:20:00,33.75,33.75,33.7,33.72,42300.0,21.186,21.186,21.1546,21.1672,42300.0
2011-09-19 12:30:00,33.71,33.71,33.67,33.68,27100.0,21.1609,21.1609,21.1358,21.142,27100.0
2011-09-19 12:40:00,33.68,33.69,33.66,33.69,30000.0,21.142,21.1483,21.1295,21.1483,30000.0
2011-09-19 12:50:00,33.69,33.71,33.66,33.7,42400.0,21.1483,21.1609,21.1295,21.1546,42400.0
2011-09-19 13:00:00,33.7,33.7,33.66,33.68,44800.0,21.1546,21.1546,21.1295,21.142,44800.0
2011-09-19 13:10:00,33.68,33.68,33.65,33.66,70500.0,21.142,21.142,21.1232,21.1295,70500.0
2011-09-19 13:20:00,33.66,33.69,33.65,33.68,43500.0,21.1295,21.1483,21.1232,21.142,43500.0
2011-09-19 13:30:00,33.68,33.68,33.64,33.65,65200.0,21.142,21.142,21.1169,21.1232,65200.0
2011-09-19 13:40:00,33.66,33.71,33.65,33.69,25000.0,21.1295,21.1609,21.1232,21.1483,25000.0
2011-09-19 13:50:00,33.69,33.71,33.68,33.68,38700.0,21.1483,21.1609,21.142,21.142,38700.0
2011-09-19 14:00:00,33.68,33.74,33.66,33.72,60900.0,21.142,21.1797,21.1295,21.1672,60900.0
2011-09-19 14:10:00,33.72,33.79,33.72,33.77,108900.0,21.1672,21.2111,21.1672,21.1985,108900.0
2011-09-19 14:20:00,33.77,33.8,33.72,33.73,94100.0,21.1985,21.2174,21.1672,21.1734,94100.0
2011-09-19 14:30:00,33.73,33.77,33.71,33.77,92200.0,21.1734,21.1985,21.1609,21.1985,92200.0
2011-09-19 14:40:00,33.77,33.81,33.76,33.78,114500.0,21.1985,21.2236,21.1923,21.2048,114500.0
2011-09-19 14:50:00,33.79,33.82,33.74,33.75,152000.0,21.2111,21.2299,21.1797,21.186,152000.0
2011-09-19 15:00:00,33.75,33.77,33.7,33.7,54800.0,21.186,21.1985,21.1546,21.1546,54800.0
2011-09-19 15:10:00,33.7,33.86,33.7,33.78,386600.0,21.1546,21.255,21.1546,21.2048,386600.0
2011-09-19 15:20:00,33.78,33.87,33.78,33.85,268700.0,21.2048,21.2613,21.2048,21.2488,268700.0
2011-09-19 15:30:00,33.85,33.91,33.85,33.88,127400.0,21.2488,21.2864,21.2488,21.2676,127400.0
2011-09-19 15:40:00,33.87,33.91,33.81,33.84,240700.0,21.2613,21.2864,21.2236,21.2425,240700.0
2011-09-19 15:50:00,33.85,33.87,33.8,33.8,443900.0,21.2488,21.2613,21.2174,21.2174,443900.0
2011-09-20 09:30:00,34.07,34.09,33.89,34.01,163700.0,21.3869,21.3994,21.2739,21.3492,163700.0
2011-09-20 09:40:00,34.01,34.03,33.92,33.95,427000.0,21.3492,21.3617,21.2927,21.3115,427000.0
2011-09-20 09:50:00,33.94,33.98,33.92,33.98,196600.0,21.3053,21.3304,21.2927,21.3304,196600.0
2011-09-20 10:00:00,33.97,34.02,33.97,34.01,187300.0,21.3241,21.3555,21.3241,21.3492,187300.0
2011-09-20 10:10:00,34.01,34.11,33.98,34.05,503800.0,21.3492,21.412,21.3304,21.3743,503800.0
2011-09-20 10:20:00,34.05,34.12,34.04,34.12,226000.0,21.3743,21.4182,21.368,21.4182,226000.0
2011-09-20 10:30:00,34.11,34.23,34.1,34.21,238500.0,21.412,21.4873,21.4057,21.4747,238500.0
2011-09-20 10:40:00,34.22,34.29,34.22,34.28,185300.0,21.481,21.525,21.481,21.5187,185300.0
2011-09-20 10:50:00,34.28,34.44,34.28,34.43,587900.0,21.5187,21.6191,21.5187,21.6128,587900.0
2011-09-20 11:00:00,34.43,34.51,34.43,34.51,191600.0,21.6128,21.6631,21.6128,21.6631,191600.0
2011-09-20 11:10:00,34.51,34.52,34.46,34.49,110700.0,21.6631,21.6693,21.6317,21.6505,110700.0
2011-09-20 11:20:00,34.48,34.56,34.45,34.56,488600.0,21.6442,21.6944,21.6254,21.6944,488600.0
2011-09-20 11:30:00,34.56,34.57,34.52,34.54,363700.0,21.6944,21.7007,21.6693,21.6819,363700.0
2011-09-20 11:40:00,34.54,34.57,34.51,34.53,592700.0,21.6819,21.7007,21.6631,21.6756,592700.0
2011-09-20 11:50:00,34.53,34.55,34.46,34.46,483500.0,21.6756,21.6882,21.6317,21.6317,483500.0
2011-09-20 12:00:00,34.47,34.48,34.44,34.47,94300.0,21.638,21.6442,21.6191,21.638,94300.0
2011-09-20 12:10:00,34.47,34.51,34.44,34.51,82600.0,21.638,21.6631,21.6191,21.6631,82600.0
2011-09-20 12:20:00,34.5,34.54,34.49,34.52,199600.0,21.6568,21.6819,21.6505,21.6693,199600.0
2011-09-20 12:30:00,34.51,34.53,34.47,34.48,133900.0,21.6631,21.6756,21.638,21.6442,133900.0
2011-09-20 12:40:00,34.49,34.51,34.46,34.51,536400.0,21.6505,21.6631,21.6317,21.6631,536400.0
2011-09-20 12:50:00,34.51,34.57,34.5,34.55,113600.0,21.6631,21.7007,21.6568,21.6882,113600.0
2011-09-20 13:00:00,34.56,34.61,34.55,34.61,114700.0,21.6944,21.7258,21.6882,21.7258,114700.0
2011-09-20 13:10:00,34.61,34.67,34.61,34.67,130900.0,21.7258,21.7635,21.7258,21.7635,130900.0
2011-09-20 13:20:00,34.67,34.71,34.67,34.71,84200.0,21.7635,21.7886,21.7635,21.7886,84200.0
2011-09-20 13:30:00,34.71,34.72,34.61,34.61,467600.0,21.7886,21.7949,21.7258,21.7258,467600.0
2011-09-20 13:40:00,34.61,34.62,34.6,34.62,127300.0,21.7258,21.7321,21.7196,21.7321,127300.0
2011-09-20 13:50:00,34.62,34.64,34.6,34.63,223400.0,21.7321,21.7447,21.7196,21.7384,223400.0
2011-09-20 14:00:00,34.63,34.66,34.6,34.64,194000.0,21.7384,21.7572,21.7196,21.7447,194000.0
2011-09-20 14:10:00,34.65,34.66,34.63,34.64,254200.0,21.7509,21.7572,21.7384,21.7447,254200.0
2011-09-20 14:20:00,34.64,34.65,34.62,34.64,320300.0,21.7447,21.7509,21.7321,21.7447,320300.0
2011-09-20 14:30:00,34.64,34.65,34.56,34.61,1265000.0,21.7447,21.7509,21.6944,21.7258,1265000.0
2011-09-20 14:40:00,34.61,34.61,34.56,34.57,387600.0,21.7258,21.7258,21.6944,21.7007,387600.0
2011-09-20 14:50:00,34.57,34.59,34.54,34.54,610400.0,21.7007,21.7133,21.6819,21.6819,610400.0
2011-09-20 15:00:00,34.54,34.57,34.49,34.5,824600.0,21.6819,21.7007,21.6505,21.6568,824600.0
2011-09-20 15:10:00,34.49,34.52,34.44,34.45,271100.0,21.6505,21.6693,21.6191,21.6254,271100.0
2011-09-20 15:20:00,34.45,34.45,34.41,34.41,391700.0,21.6254,21.6254,21.6003,21.6003,391700.0
2011-09-20 15:30:00,34.42,34.42,34.36,34.39,613700.0,21.6066,21.6066,21.5689,21.5877,613700.0
2011-09-20 15:40:00,34.39,34.39,34.27,34.31,406600.0,21.5877,21.5877,21.5124,21.5375,406600.0
2011-09-20 15:50:00,34.31,34.33,34.26,34.29,822200.0,21.5375,21.5501,21.5061,21.525,822200.0
2011-09-21 09:30:00,34.28,34.29,34.1,34.28,183700.0,21.5187,21.525,21.4057,21.5187,183700.0
2011-09-21 09:40:00,34.28,34.35,34.23,34.34,164000.0,21.5187,21.5626,21.4873,21.5563,164000.0
2011-09-21 09:50:00,34.33,34.4,34.3,34.39,244300.0,21.5501,21.594,21.5312,21.5877,244300.0
2011-09-21 10:00:00,34.39,34.47,34.37,34.42,268000.0,21.5877,21.638,21.5752,21.6066,268000.0
2011-09-21 10:10:00,34.42,34.43,34.35,34.35,168100.0,21.6066,21.6128,21.5626,21.5626,168100.0
2011-09-21 10:20:00,34.35,34.37,34.23,34.25,345800.0,21.5626,21.5752,21.4873,21.4998,345800.0
2011-09-21 10:30:00,34.26,34.29,34.17,34.18,416000.0,21.5061,21.525,21.4496,21.4559,416000.0
2011-09-21 10:40:00,34.19,34.23,34.12,34.12,191500.0,21.4622,21.4873,21.4182,21.4182,191500.0
2011-09-21 10:50:00,34.12,34.14,34.08,34.11,212700.0,21.4182,21.4308,21.3931,21.412,212700.0
2011-09-21 11:00:00,34.11,34.18,34.09,34.17,191900.0,21.412,21.4559,21.3994,21.4496,191900.0
2011-09-21 11:10:00,34.18,34.19,34.07,34.1,102800.0,21.4559,21.4622,21.3869,21.4057,102800.0
2011-09-21 11:20:00,34.1,34.14,34.07,34.13,193400.0,21.4057,21.4308,21.3869,21.4245,193400.0
2011-09-21 11:30:00,34.13,34.14,34.1,34.11,90700.0,21.4245,21.4308,21.4057,21.412,90700.0
2011-09-21 11:40:00,34.12,34.17,34.12,34.15,71100.0,21.4182,21.4496,21.4182,21.4371,71100.0
2011-09-21 11:50:00,34.15,34.15,34.11,34.13,62900.0,21.4371,21.4371,21.412,21.4245,62900.0
2011-09-21 12:00:00,34.13,34.15,34.09,34.1,47400.0,21.4245,21.4371,21.3994,21.4057,47400.0
2011-09-21 12:10:00,34.09,34.13,34.08,34.12,145900.0,21.3994,21.4245,21.3931,21.4182,145900.0
2011-09-21 12:20:00,34.11,34.11,33.98,34.0,360300.0,21.412,21.412,21.3304,21.3429,360300.0
2011-09-21 12:30:00,33.99,34.2,33.99,34.17,595900.0,21.3366,21.4685,21.3366,21.4496,595900.0
2011-09-21 12:40:00,34.16,34.19,34.07,34.08,184900.0,21.4434,21.4622,21.3869,21.3931,184900.0
2011-09-21 12:50:00,34.08,34.12,34.06,34.09,309000.0,21.3931,21.4182,21.3806,21.3994,309000.0
2011-09-21 13:00:00,34.08,34.13,34.04,34.12,143300.0,21.3931,21.4245,21.368,21.4182,143300.0
2011-09-21 13:10:00,34.12,34.13,34.05,34.08,87200.0,21.4182,21.4245,21.3743,21.3931,87200.0
2011-09-21 13:20:00,34.08,34.16,34.07,34.15,85600.0,21.3931,21.4434,21.3869,21.4371,85600.0
2011-09-21 13:30:00,34.15,34.17,34.12,34.14,170000.0,21.4371,21.4496,21.4182,21.4308,170000.0
2011-09-21 13:40:00,34.15,34.18,34.15,34.16,41400.0,21.4371,21.4559,21.4371,21.4434,41400.0
2011-09-21 13:50:00,34.16,34.19,34.16,34.17,40200.0,21.4434,21.4622,21.4434,21.4496,40200.0
2011-09-21 14:00:00,34.17,34.19,34.14,34.17,110800.0,21.4496,21.4622,21.4308,21.4496,110800.0
2011-09-21 14:10:00,34.16,34.19,34.13,34.18,232200.0,21.4434,21.4622,21.4245,21.4559,232200.0
2011-09-21 14:20:00,34.17,34.29,33.93,34.08,304500.0,21.4496,21.525,21.299,21.3931,304500.0
2011-09-21 14:30:00,34.08,34.14,33.8,33.88,568200.0,21.3931,21.4308,21.2174,21.2676,568200.0
2011-09-21 14:40:00,33.88,34.0,33.83,34.0,478700.0,21.2676,21.3429,21.2362,21.3429,478700.0
2011-09-21 14:50:00,33.99,34.02,33.93,33.93,500000.0,21.3366,21.3555,21.299,21.299,500000.0
2011-09-21 15:00:00,33.92,34.03,33.89,34.01,446700.0,21.2927,21.3617,21.2739,21.3492,446700.0
2011-09-21 15:10:00,34.02,34.08,33.99,34.04,444500.0,21.3555,21.3931,21.3366,21.368,444500.0
2011-09-21 15:20:00,34.04,34.07,33.93,33.95,431200.0,21.368,21.3869,21.299,21.3115,431200.0
2011-09-21 15:30:00,33.96,33.97,33.82,33.83,643000.0,21.3178,21.3241,21.2299,21.2362,643000.0
2011-09-21 15:40:00,33.83,33.88,33.8,33.82,1143300.0,21.2362,21.2676,21.2174,21.2299,1143300.0
2011-09-21 15:50:00,33.82,33.82,33.67,33.67,2943700.0,21.2299,21.2299,21.1358,21.1358,2943700.0
2011-09-22 09:30:00,33.1,33.22,32.94,33.18,760900.0,20.778,20.8533,20.6775,20.8282,760900.0
2011-09-22 09:40:00,33.18,33.22,33.09,33.14,1274500.0,20.8282,20.8533,20.7717,20.8031,1274500.0
2011-09-22 09:50:00,33.14,33.15,33.03,33.03,1707200.0,20.8031,20.8093,20.734,20.734,1707200.0
2011-09-22 10:00:00,33.03,33.09,32.95,33.06,1020400.0,20.734,20.7717,20.6838,20.7528,1020400.0
2011-09-22 10:10:00,33.07,33.09,33.01,33.02,534400.0,20.7591,20.7717,20.7215,20.7277,534400.0
2011-09-22 10:20:00,33.02,33.11,33.0,33.08,672300.0,20.7277,20.7842,20.7152,20.7654,672300.0
2011-09-22 10:30:00,33.09,33.12,33.04,33.06,699200.0,20.7717,20.7905,20.7403,20.7528,699200.0
2011-09-22 10:40:00,33.06,33.11,33.04,33.1,636600.0,20.7528,20.7842,20.7403,20.778,636600.0
2011-09-22 10:50:00,33.09,33.09,32.93,32.95,872500.0,20.7717,20.7717,20.6712,20.6838,872500.0
2011-09-22 11:00:00,32.95,32.98,32.85,32.85,1195200.0,20.6838,20.7026,20.621,20.621,1195200.0
2011-09-22 11:10:00,32.87,32.92,32.78,32.84,778300.0,20.6336,20.665,20.5771,20.6147,778300.0
2011-09-22 11:20:00,32.84,32.95,32.82,32.89,315100.0,20.6147,20.6838,20.6022,20.6461,315100.0
2011-09-22 11:30:00,32.89,32.98,32.87,32.96,622200.0,20.6461,20.7026,20.6336,20.6901,622200.0
2011-09-22 11:40:00,32.96,32.98,32.87,32.92,223800.0,20.6901,20.7026,20.6336,20.665,223800.0
2011-09-22 11:50:00,32.92,32.95,32.85,32.86,145300.0,20.665,20.6838,20.621,20.6273,145300.0
2011-09-22 12:00:00,32.85,32.89,32.79,32.86,298400.0,20.621,20.6461,20.5834,20.6273,298400.0
2011-09-22 12:10:00,32.86,32.92,32.82,32.87,296200.0,20.6273,20.665,20.6022,20.6336,296200.0
2011-09-22 12:20:00,32.86,32.89,32.81,32.84,266700.0,20.6273,20.6461,20.5959,20.6147,266700.0
2011-09-22 12:30:00,32.84,32.91,32.84,32.9,161300.0,20.6147,20.6587,20.6147,20.6524,161300.0
2011-09-22 12:40:00,32.9,32.98,32.9,32.98,371400.0,20.6524,20.7026,20.6524,20.7026,371400.0
2011-09-22 12:50:00,32.98,33.01,32.95,32.98,160600.0,20.7026,20.7215,20.6838,20.7026,160600.0
2011-09-22 13:00:00,32.98,33.01,32.92,32.92,207700.0,20.7026,20.7215,20.665,20.665,207700.0
2011-09-22 13:10:00,32.92,32.93,32.87,32.9,172600.0,20.665,20.6712,20.6336,20.6524,172600.0
2011-09-22 13:20:00,32.89,32.94,32.84,32.9,335000.0,20.6461,20.6775,20.6147,20.6524,335000.0
2011-09-22 13:30:00,32.89,32.95,32.85,32.94,352200.0,20.6461,20.6838,20.621,20.6775,352200.0
2011-09-22 13:40:00,32.95,33.03,32.93,32.98,302600.0,20.6838,20.734,20.6712,20.7026,302600.0
2011-09-22 13:50:00,32.98,32.99,32.83,32.83,443400.0,20.7026,20.7089,20.6085,20.6085,443400.0
2011-09-22 14:00:00,32.83,32.87,32.73,32.81,1286600.0,20.6085,20.6336,20.5457,20.5959,1286600.0
2011-09-22 14:10:00,32.8,32.83,32.75,32.78,320800.0,20.5896,20.6085,20.5583,20.5771,320800.0
2011-09-22 14:20:00,32.78,33.11,32.78,32.99,1054700.0,20.5771,20.7842,20.5771,20.7089,1054700.0
2011-09-22 14:30:00,32.98,33.0,32.84,32.87,341400.0,20.7026,20.7152,20.6147,20.6336,341400.0
2011-09-22 14:40:00,32.88,32.98,32.87,32.93,457200.0,20.6399,20.7026,20.6336,20.6712,457200.0
2011-09-22 14:50:00,32.93,32.94,32.79,32.79,208600.0,20.6712,20.6775,20.5834,20.5834,208600.0
2011-09-22 15:00:00,32.79,32.86,32.76,32.86,214100.0,20.5834,20.6273,20.5645,20.6273,214100.0
2011-09-22 15:10:00,32.86,32.9,32.82,32.87,273200.0,20.6273,20.6524,20.6022,20.6336,273200.0
2011-09-22 15:20:00,32.87,32.87,32.73,32.86,524100.0,20.6336,20.6336,20.5457,20.6273,524100.0
2011-09-22 15:30:00,32.86,33.01,32.81,33.01,870300.0,20.6273,20.7215,20.5959,20.7215,870300.0
2011-09-22 15:40:00,33.01,33.13,32.87,33.09,1738800.0,20.7215,20.7968,20.6336,20.7717,1738800.0
2011-09-22 15:50:00,33.08,33.19,32.99,33.09,1507700.0,20.7654,20.8345,20.7089,20.7717,1507700.0
2011-09-23 09:30:00,32.99,33.18,32.94,33.09,451700.0,20.7089,20.8282,20.6775,20.7717,451700.0
2011-09-23 09:40:00,33.09,33.27,33.06,33.14,460700.0,20.7717,20.8847,20.7528,20.8031,460700.0
2011-09-23 09:50:00,33.14,33.36,33.1,33.27,842100.0,20.8031,20.9412,20.778,20.8847,842100.0
2011-09-23 10:00:00,33.27,33.33,33.21,33.3,505600.0,20.8847,20.9223,20.847,20.9035,505600.0
2011-09-23 10:10:00,33.31,33.35,33.19,33.19,212500.0,20.9098,20.9349,20.8345,20.8345,212500.0
2011-09-23 10:20:00,33.19,33.25,33.16,33.25,275800.0,20.8345,20.8721,20.8156,20.8721,275800.0
2011-09-23 10:30:00,33.25,33.36,33.25,33.34,304100.0,20.8721,20.9412,20.8721,20.9286,304100.0
2011-09-23 10:40:00,33.34,33.4,33.28,33.39,249300.0,20.9286,20.9663,20.8909,20.96,249300.0
2011-09-23 10:50:00,33.4,33.43,33.35,33.39,126200.0,20.9663,20.9851,20.9349,20.96,126200.0
2011-09-23 11:00:00,33.39,33.43,33.33,33.42,214200.0,20.96,20.9851,20.9223,20.9788,214200.0
2011-09-23 11:10:00,33.43,33.44,33.34,33.39,339100.0,20.9851,20.9914,20.9286,20.96,339100.0
2011-09-23 11:20:00,33.4,33.45,33.37,33.38,284900.0,20.9663,20.9977,20.9474,20.9537,284900.0
2011-09-23 11:30:00,33.38,33.4,33.34,33.38,304100.0,20.9537,20.9663,20.9286,20.9537,304100.0
2011-09-23 11:40:00,33.39,33.4,33.35,33.37,116900.0,20.96,20.9663,20.9349,20.9474,116900.0
2011-09-23 11:50:00,33.36,33.43,33.34,33.42,180500.0,20.9412,20.9851,20.9286,20.9788,180500.0
2011-09-23 12:00:00,33.43,33.43,33.32,33.37,118600.0,20.9851,20.9851,20.9161,20.9474,118600.0
2011-09-23 12:10:00,33.38,33.48,33.35,33.46,342400.0,20.9537,21.0165,20.9349,21.0039,342400.0
2011-09-23 12:20:00,33.46,33.46,33.34,33.38,143500.0,21.0039,21.0039,20.9286,20.9537,143500.0
2011-09-23 12:30:00,33.38,33.43,33.37,33.39,115200.0,20.9537,20.9851,20.9474,20.96,115200.0
2011-09-23 12:40:00,33.4,33.48,33.29,33.38,595000.0,20.9663,21.0165,20.8972,20.9537,595000.0
2011-09-23 12:50:00,33.38,33.45,33.34,33.36,229700.0,20.9537,20.9977,20.9286,20.9412,229700.0
2011-09-23 13:00:00,33.36,33.38,33.28,33.31,220200.0,20.9412,20.9537,20.8909,20.9098,220200.0
2011-09-23 13:10:00,33.31,33.39,33.31,33.33,208200.0,20.9098,20.96,20.9098,20.9223,208200.0
2011-09-23 13:20:00,33.34,33.43,33.34,33.37,123800.0,20.9286,20.9851,20.9286,20.9474,123800.0
2011-09-23 13:30:00,33.38,33.5,33.37,33.43,616400.0,20.9537,21.0291,20.9474,20.9851,616400.0
2011-09-23 13:40:00,33.43,33.56,33.41,33.56,345800.0,20.9851,21.0667,20.9726,21.0667,345800.0
2011-09-23 13:50:00,33.56,33.57,33.49,33.51,302700.0,21.0667,21.073,21.0228,21.0353,302700.0
2011-09-23 14:00:00,33.5,33.56,33.46,33.49,314100.0,21.0291,21.0667,21.0039,21.0228,314100.0
2011-09-23 14:10:00,33.5,33.52,33.44,33.45,166300.0,21.0291,21.0416,20.9914,20.9977,166300.0
2011-09-23 14:20:00,33.44,33.46,33.33,33.35,219200.0,20.9914,21.0039,20.9223,20.9349,219200.0
2011-09-23 14:30:00,33.35,33.37,33.31,33.34,100300.0,20.9349,20.9474,20.9098,20.9286,100300.0
2011-09-23 14:40:00,33.34,33.35,33.24,33.25,162700.0,20.9286,20.9349,20.8658,20.8721,162700.0
2011-09-23 14:50:00,33.25,33.28,33.2,33.22,417200.0,20.8721,20.8909,20.8407,20.8533,417200.0
2011-09-23 15:00:00,33.22,33.35,33.22,33.31,155300.0,20.8533,20.9349,20.8533,20.9098,155300.0
2011-09-23 15:10:00,33.32,33.41,33.3,33.35,126000.0,20.9161,20.9726,20.9035,20.9349,126000.0
2011-09-23 15:20:00,33.35,33.44,33.35,33.44,180800.0,20.9349,20.9914,20.9349,20.9914,180800.0
2011-09-23 15:30:00,33.43,33.45,33.37,33.43,528300.0,20.9851,20.9977,20.9474,20.9851,528300.0
2011-09-23 15:40:00,33.44,33.45,33.31,33.33,705900.0,20.9914,20.9977,20.9098,20.9223,705900.0
2011-09-23 15:50:00,33.34,33.41,33.31,33.38,502800.0,20.9286,20.9726,20.9098,20.9537,502800.0
2011-09-26 09:30:00,33.54,33.72,33.51,33.51,294700.0,21.0542,21.1672,21.0353,21.0353,294700.0
2011-09-26 09:40:00,33.51,33.6,33.48,33.53,387100.0,21.0353,21.0918,21.0165,21.0479,387100.0
2011-09-26 09:50:00,33.51,33.51,33.39,33.43,273100.0,21.0353,21.0353,20.96,20.9851,273100.0
2011-09-26 10:00:00,33.43,33.48,33.38,33.41,544400.0,20.9851,21.0165,20.9537,20.9726,544400.0
2011-09-26 10:10:00,33.42,33.42,33.33,33.4,263400.0,20.9788,20.9788,20.9223,20.9663,263400.0
2011-09-26 10:20:00,33.39,33.45,33.35,33.43,320700.0,20.96,20.9977,20.9349,20.9851,320700.0
2011-09-26 10:30:00,33.43,33.48,33.39,33.41,205900.0,20.9851,21.0165,20.96,20.9726,205900.0
2011-09-26 10:40:00,33.41,33.5,33.38,33.38,248600.0,20.9726,21.0291,20.9537,20.9537,248600.0
2011-09-26 10:50:00,33.38,33.52,33.38,33.44,288100.0,20.9537,21.0416,20.9537,20.9914,288100.0
2011-09-26 11:00:00,33.44,33.5,33.43,33.47,254400.0,20.9914,21.0291,20.9851,21.0102,254400.0
2011-09-26 11:10:00,33.48,33.49,33.43,33.49,275700.0,21.0165,21.0228,20.9851,21.0228,275700.0
2011-09-26 11:20:00,33.48,33.53,33.46,33.49,191500.0,21.0165,21.0479,21.0039,21.0228,191500.0
2011-09-26 11:30:00,33.5,33.54,33.45,33.52,207000.0,21.0291,21.0542,20.9977,21.0416,207000.0
2011-09-26 11:40:00,33.52,33.62,33.52,33.61,427300.0,21.0416,21.1044,21.0416,21.0981,427300.0
2011-09-26 11:50:00,33.6,33.63,33.59,33.62,284600.0,21.0918,21.1107,21.0855,21.1044,284600.0
2011-09-26 12:00:00,33.62,33.63,33.57,33.6,246200.0,21.1044,21.1107,21.073,21.0918,246200.0
2011-09-26 12:10:00,33.59,33.6,33.54,33.59,124800.0,21.0855,21.0918,21.0542,21.0855,124800.0
2011-09-26 12:20:00,33.59,33.61,33.54,33.55,138300.0,21.0855,21.0981,21.0542,21.0604,138300.0
2011-09-26 12:30:00,33.56,33.58,33.53,33.53,106800.0,21.0667,21.0793,21.0479,21.0479,106800.0
2011-09-26 12:40:00,33.54,33.55,33.47,33.47,334800.0,21.0542,21.0604,21.0102,21.0102,334800.0
2011-09-26 12:50:00,33.48,33.54,33.48,33.54,208800.0,21.0165,21.0542,21.0165,21.0542,208800.0
2011-09-26 13:00:00,33.54,33.54,33.47,33.5,160600.0,21.0542,21.0542,21.0102,21.0291,160600.0
2011-09-26 13:10:00,33.49,33.51,33.44,33.47,234500.0,21.0228,21.0353,20.9914,21.0102,234500.0
2011-09-26 13:20:00,33.47,33.54,33.47,33.51,100900.0,21.0102,21.0542,21.0102,21.0353,100900.0
2011-09-26 13:30:00,33.51,33.55,33.46,33.5,123800.0,21.0353,21.0604,21.0039,21.0291,123800.0
2011-09-26 13:40:00,33.5,33.57,33.49,33.51,204000.0,21.0291,21.073,21.0228,21.0353,204000.0
2011-09-26 13:50:00,33.51,33.58,33.48,33.55,124400.0,21.0353,21.0793,21.0165,21.0604,124400.0
2011-09-26 14:00:00,33.56,33.64,33.55,33.58,386900.0,21.0667,21.1169,21.0604,21.0793,386900.0
2011-09-26 14:10:00,33.59,33.59,33.51,33.55,171700.0,21.0855,21.0855,21.0353,21.0604,171700.0
2011-09-26 14:20:00,33.54,33.58,33.52,33.53,195100.0,21.0542,21.0793,21.0416,21.0479,195100.0
2011-09-26 14:30:00,33.52,33.59,33.5,33.55,144200.0,21.0416,21.0855,21.0291,21.0604,144200.0
2011-09-26 14:40:00,33.55,33.59,33.5,33.52,501100.0,21.0604,21.0855,21.0291,21.0416,501100.0
2011-09-26 14:50:00,33.52,33.55,33.49,33.53,314000.0,21.0416,21.0604,21.0228,21.0479,314000.0
2011-09-26 15:00:00,33.54,33.59,33.52,33.56,289300.0,21.0542,21.0855,21.0416,21.0667,289300.0
2011-09-26 15:10:00,33.55,33.59,33.54,33.57,269200.0,21.0604,21.0855,21.0542,21.073,269200.0
2011-09-26 15:20:00,33.57,33.6,33.54,33.6,138200.0,21.073,21.0918,21.0542,21.0918,138200.0
2011-09-26 15:30:00,33.6,33.6,33.5,33.55,484500.0,21.0918,21.0918,21.0291,21.0604,484500.0
2011-09-26 15:40:00,33.56,33.59,33.54,33.57,241800.0,21.0667,21.0855,21.0542,21.073,241800.0
2011-09-26 15:50:00,33.57,33.69,33.57,33.66,760800.0,21.073,21.1483,21.073,21.1295,760800.0
2011-09-27 09:30:00,34.07,34.12,33.94,33.95,512100.0,21.3869,21.4182,21.3053,21.3115,512100.0
2011-09-27 09:40:00,33.96,34.07,33.95,34.05,302800.0,21.3178,21.3869,21.3115,21.3743,302800.0
2011-09-27 09:50:00,34.05,34.14,34.05,34.09,438000.0,21.3743,21.4308,21.3743,21.3994,438000.0
2011-09-27 10:00:00,34.1,34.16,34.04,34.04,413200.0,21.4057,21.4434,21.368,21.368,413200.0
2011-09-27 10:10:00,34.04,34.09,33.97,33.99,371000.0,21.368,21.3994,21.3241,21.3366,371000.0
2011-09-27 10:20:00,33.99,34.06,33.98,34.04,333200.0,21.3366,21.3806,21.3304,21.368,333200.0
2011-09-27 10:30:00,34.04,34.07,34.01,34.04,253900.0,21.368,21.3869,21.3492,21.368,253900.0
2011-09-27 10:40:00,34.04,34.06,34.0,34.01,249500.0,21.368,21.3806,21.3429,21.3492,249500.0
2011-09-27 10:50:00,34.01,34.1,34.01,34.09,401900.0,21.3492,21.4057,21.3492,21.3994,401900.0
2011-09-27 11:00:00,34.1,34.11,34.06,34.08,168300.0,21.4057,21.412,21.3806,21.3931,168300.0
2011-09-27 11:10:00,34.09,34.1,34.0,34.04,196700.0,21.3994,21.4057,21.3429,21.368,196700.0
2011-09-27 11:20:00,34.03,34.03,33.96,33.98,141900.0,21.3617,21.3617,21.3178,21.3304,141900.0
2011-09-27 11:30:00,33.98,34.05,33.97,34.04,236500.0,21.3304,21.3743,21.3241,21.368,236500.0
2011-09-27 11:40:00,34.04,34.05,34.0,34.0,129800.0,21.368,21.3743,21.3429,21.3429,129800.0
2011-09-27 11:50:00,34.01,34.05,33.99,34.04,80000.0,21.3492,21.3743,21.3366,21.368,80000.0
2011-09-27 12:00:00,34.03,34.08,34.03,34.07,84400.0,21.3617,21.3931,21.3617,21.3869,84400.0
2011-09-27 12:10:00,34.07,34.08,34.05,34.06,91800.0,21.3869,21.3931,21.3743,21.3806,91800.0
2011-09-27 12:20:00,34.06,34.08,33.98,33.99,183300.0,21.3806,21.3931,21.3304,21.3366,183300.0
2011-09-27 12:30:00,33.99,33.99,33.9,33.93,224200.0,21.3366,21.3366,21.2801,21.299,224200.0
2011-09-27 12:40:00,33.93,33.94,33.87,33.9,75700.0,21.299,21.3053,21.2613,21.2801,75700.0
2011-09-27 12:50:00,33.9,33.94,33.9,33.92,107000.0,21.2801,21.3053,21.2801,21.2927,107000.0
2011-09-27 13:00:00,33.91,33.93,33.88,33.93,198700.0,21.2864,21.299,21.2676,21.299,198700.0
2011-09-27 13:10:00,33.93,33.96,33.91,33.95,74600.0,21.299,21.3178,21.2864,21.3115,74600.0
2011-09-27 13:20:00,33.96,33.99,33.95,33.97,71500.0,21.3178,21.3366,21.3115,21.3241,71500.0
2011-09-27 13:30:00,33.97,34.0,33.93,34.0,78300.0,21.3241,21.3429,21.299,21.3429,78300.0
2011-09-27 13:40:00,33.98,34.0,33.96,33.97,65000.0,21.3304,21.3429,21.3178,21.3241,65000.0
2011-09-27 13:50:00,33.98,34.01,33.97,33.98,204200.0,21.3304,21.3492,21.3241,21.3304,204200.0
2011-09-27 14:00:00,33.98,34.01,33.98,33.99,42500.0,21.3304,21.3492,21.3304,21.3366,42500.0
2011-09-27 14:10:00,33.99,34.05,33.99,34.04,57600.0,21.3366,21.3743,21.3366,21.368,57600.0
2011-09-27 14:20:00,34.03,34.04,34.01,34.02,76100.0,21.3617,21.368,21.3492,21.3555,76100.0
2011-09-27 14:30:00,34.01,34.04,34.01,34.01,122900.0,21.3492,21.368,21.3492,21.3492,122900.0
2011-09-27 14:40:00,34.01,34.03,33.98,33.98,125100.0,21.3492,21.3617,21.3304,21.3304,125100.0
2011-09-27 14:50:00,33.98,34.02,33.97,34.0,90500.0,21.3304,21.3555,21.3241,21.3429,90500.0
2011-09-27 15:00:00,34.0,34.0,33.9,33.96,201200.0,21.3429,21.3429,21.2801,21.3178,201200.0
2011-09-27 15:10:00,33.95,33.96,33.88,33.92,194200.0,21.3115,21.3178,21.2676,21.2927,194200.0
2011-09-27 15:20:00,33.92,33.92,33.82,33.84,516900.0,21.2927,21.2927,21.2299,21.2425,516900.0
2011-09-27 15:30:00,33.84,33.88,33.8,33.8,280900.0,21.2425,21.2676,21.2174,21.2174,280900.0
2011-09-27 15:40:00,33.8,33.82,33.67,33.71,465300.0,21.2174,21.2299,21.1358,21.1609,465300.0
2011-09-27 15:50:00,33.7,33.78,33.65,33.78,905600.0,21.1546,21.2048,21.1232,21.2048,905600.0
2011-09-28 09:30:00,33.96,33.97,33.8,33.83,730000.0,21.3178,21.3241,21.2174,21.2362,730000.0
2011-09-28 09:40:00,33.82,34.01,33.81,33.97,536200.0,21.2299,21.3492,21.2236,21.3241,536200.0
2011-09-28 09:50:00,33.97,33.99,33.91,33.95,204900.0,21.3241,21.3366,21.2864,21.3115,204900.0
2011-09-28 10:00:00,33.94,34.02,33.92,33.98,346900.0,21.3053,21.3555,21.2927,21.3304,346900.0
2011-09-28 10:10:00,33.97,33.98,33.83,33.86,478900.0,21.3241,21.3304,21.2362,21.255,478900.0
2011-09-28 10:20:00,33.86,33.87,33.76,33.83,446700.0,21.255,21.2613,21.1923,21.2362,446700.0
2011-09-28 10:30:00,33.83,33.86,33.77,33.83,603200.0,21.2362,21.255,21.1985,21.2362,603200.0
2011-09-28 10:40:00,33.85,33.95,33.82,33.92,521900.0,21.2488,21.3115,21.2299,21.2927,521900.0
2011-09-28 10:50:00,33.92,33.99,33.88,33.98,731100.0,21.2927,21.3366,21.2676,21.3304,731100.0
2011-09-28 11:00:00,33.97,33.98,33.89,33.94,223900.0,21.3241,21.3304,21.2739,21.3053,223900.0
2011-09-28 11:10:00,33.94,33.97,33.88,33.93,392800.0,21.3053,21.3241,21.2676,21.299,392800.0
2011-09-28 11:20:00,33.93,33.95,33.89,33.92,170500.0,21.299,21.3115,21.2739,21.2927,170500.0
2011-09-28 11:30:00,33.92,33.97,33.84,33.95,233400.0,21.2927,21.3241,21.2425,21.3115,233400.0
2011-09-28 11:40:00,33.95,33.97,33.91,33.95,180400.0,21.3115,21.3241,21.2864,21.3115,180400.0
2011-09-28 11:50:00,33.94,33.98,33.94,33.96,184200.0,21.3053,21.3304,21.3053,21.3178,184200.0
2011-09-28 12:00:00,33.96,33.98,33.91,33.92,135200.0,21.3178,21.3304,21.2864,21.2927,135200.0
2011-09-28 12:10:00,33.92,33.95,33.9,33.95,184000.0,21.2927,21.3115,21.2801,21.3115,184000.0
2011-09-28 12:20:00,33.95,34.01,33.95,34.0,420300.0,21.3115,21.3492,21.3115,21.3429,420300.0
2011-09-28 12:30:00,34.0,34.0,33.94,33.97,169000.0,21.3429,21.3429,21.3053,21.3241,169000.0
2011-09-28 12:40:00,33.97,33.98,33.93,33.94,97100.0,21.3241,21.3304,21.299,21.3053,97100.0
2011-09-28 12:50:00,33.94,34.02,33.92,33.98,359700.0,21.3053,21.3555,21.2927,21.3304,359700.0
2011-09-28 13:00:00,33.98,33.98,33.91,33.92,139700.0,21.3304,21.3304,21.2864,21.2927,139700.0
2011-09-28 13:10:00,33.93,33.93,33.89,33.89,106900.0,21.299,21.299,21.2739,21.2739,106900.0
2011-09-28 13:20:00,33.89,33.93,33.85,33.85,143400.0,21.2739,21.299,21.2488,21.2488,143400.0
2011-09-28 13:30:00,33.85,33.85,33.76,33.81,305400.0,21.2488,21.2488,21.1923,21.2236,305400.0
2011-09-28 13:40:00,33.8,33.83,33.72,33.73,290700.0,21.2174,21.2362,21.1672,21.1734,290700.0
2011-09-28 13:50:00,33.73,33.77,33.68,33.69,164800.0,21.1734,21.1985,21.142,21.1483,164800.0
2011-09-28 14:00:00,33.69,33.72,33.63,33.68,312700.0,21.1483,21.1672,21.1107,21.142,312700.0
2011-09-28 14:10:00,33.68,33.74,33.67,33.7,96700.0,21.142,21.1797,21.1358,21.1546,96700.0
2011-09-28 14:20:00,33.71,33.72,33.66,33.67,99100.0,21.1609,21.1672,21.1295,21.1358,99100.0
2011-09-28 14:30:00,33.68,33.7,33.65,33.68,111000.0,21.142,21.1546,21.1232,21.142,111000.0
2011-09-28 14:40:00,33.68,33.7,33.65,33.66,101300.0,21.142,21.1546,21.1232,21.1295,101300.0
2011-09-28 14:50:00,33.66,33.72,33.64,33.72,113800.0,21.1295,21.1672,21.1169,21.1672,113800.0
2011-09-28 15:00:00,33.72,33.77,33.7,33.73,192300.0,21.1672,21.1985,21.1546,21.1734,192300.0
2011-09-28 15:10:00,33.72,33.77,33.67,33.69,289600.0,21.1672,21.1985,21.1358,21.1483,289600.0
2011-09-28 15:20:00,33.68,33.74,33.66,33.71,229600.0,21.142,21.1797,21.1295,21.1609,229600.0
2011-09-28 15:30:00,33.71,33.73,33.57,33.6,477500.0,21.1609,21.1734,21.073,21.0918,477500.0
2011-09-28 15:40:00,33.6,33.62,33.42,33.44,504800.0,21.0918,21.1044,20.9788,20.9914,504800.0
2011-09-28 15:50:00,33.44,33.49,33.43,33.48,708100.0,20.9914,21.0228,20.9851,21.0165,708100.0
2011-09-29 09:30:00,33.89,33.96,33.79,33.82,539500.0,21.2739,21.3178,21.2111,21.2299,539500.0
2011-09-29 09:40:00,33.82,33.95,33.78,33.92,246600.0,21.2299,21.3115,21.2048,21.2927,246600.0
2011-09-29 09:50:00,33.91,34.01,33.88,33.97,479400.0,21.2864,21.3492,21.2676,21.3241,479400.0
2011-09-29 10:00:00,33.98,33.99,33.9,33.93,351400.0,21.3304,21.3366,21.2801,21.299,351400.0
2011-09-29 10:10:00,33.93,33.96,33.86,33.95,391100.0,21.299,21.3178,21.255,21.3115,391100.0
2011-09-29 10:20:00,33.95,34.07,33.92,33.98,375200.0,21.3115,21.3869,21.2927,21.3304,375200.0
2011-09-29 10:30:00,33.98,34.0,33.93,33.96,140600.0,21.3304,21.3429,21.299,21.3178,140600.0
2011-09-29 10:40:00,33.95,33.97,33.86,33.89,206100.0,21.3115,21.3241,21.255,21.2739,206100.0
2011-09-29 10:50:00,33.89,33.95,33.85,33.93,287800.0,21.2739,21.3115,21.2488,21.299,287800.0
2011-09-29 11:00:00,33.92,33.97,33.91,33.95,71500.0,21.2927,21.3241,21.2864,21.3115,71500.0
2011-09-29 11:10:00,33.96,33.99,33.92,33.95,252500.0,21.3178,21.3366,21.2927,21.3115,252500.0
2011-09-29 11:20:00,33.94,33.98,33.88,33.97,374500.0,21.3053,21.3304,21.2676,21.3241,374500.0
2011-09-29 11:30:00,33.98,34.0,33.95,33.97,121500.0,21.3304,21.3429,21.3115,21.3241,121500.0
2011-09-29 11:40:00,33.97,34.0,33.94,33.97,170900.0,21.3241,21.3429,21.3053,21.3241,170900.0
2011-09-29 11:50:00,33.97,34.0,33.96,33.98,119200.0,21.3241,21.3429,21.3178,21.3304,119200.0
2011-09-29 12:00:00,33.97,34.0,33.94,33.94,110100.0,21.3241,21.3429,21.3053,21.3053,110100.0
2011-09-29 12:10:00,33.95,33.99,33.94,33.99,36700.0,21.3115,21.3366,21.3053,21.3366,36700.0
2011-09-29 12:20:00,33.98,34.05,33.96,34.02,56500.0,21.3304,21.3743,21.3178,21.3555,56500.0
2011-09-29 12:30:00,34.02,34.02,33.91,33.95,112500.0,21.3555,21.3555,21.2864,21.3115,112500.0
2011-09-29 12:40:00,33.96,33.98,33.91,33.96,378000.0,21.3178,21.3304,21.2864,21.3178,378000.0
2011-09-29 12:50:00,33.97,34.02,33.95,33.96,124600.0,21.3241,21.3555,21.3115,21.3178,124600.0
2011-09-29 13:00:00,33.96,34.02,33.94,33.98,307900.0,21.3178,21.3555,21.3053,21.3304,307900.0
2011-09-29 13:10:00,33.99,34.02,33.97,33.98,220100.0,21.3366,21.3555,21.3241,21.3304,220100.0
2011-09-29 13:20:00,33.97,34.01,33.93,33.93,116700.0,21.3241,21.3492,21.299,21.299,116700.0
2011-09-29 13:30:00,33.93,33.95,33.85,33.85,479700.0,21.299,21.3115,21.2488,21.2488,479700.0
2011-09-29 13:40:00,33.85,33.87,33.79,33.85,265900.0,21.2488,21.2613,21.2111,21.2488,265900.0
2011-09-29 13:50:00,33.84,33.92,33.82,33.86,285800.0,21.2425,21.2927,21.2299,21.255,285800.0
2011-09-29 14:00:00,33.87,33.87,33.75,33.82,225200.0,21.2613,21.2613,21.186,21.2299,225200.0
2011-09-29 14:10:00,33.82,33.83,33.72,33.78,242000.0,21.2299,21.2362,21.1672,21.2048,242000.0
2011-09-29 14:20:00,33.77,33.83,33.73,33.81,201200.0,21.1985,21.2362,21.1734,21.2236,201200.0
2011-09-29 14:30:00,33.81,33.84,33.77,33.81,210600.0,21.2236,21.2425,21.1985,21.2236,210600.0
2011-09-29 14:40:00,33.81,33.83,33.72,33.74,171600.0,21.2236,21.2362,21.1672,21.1797,171600.0
2011-09-29 14:50:00,33.73,33.78,33.71,33.76,468100.0,21.1734,21.2048,21.1609,21.1923,468100.0
2011-09-29 15:00:00,33.76,33.77,33.62,33.69,311300.0,21.1923,21.1985,21.1044,21.1483,311300.0
2011-09-29 15:10:00,33.7,33.75,33.63,33.66,431500.0,21.1546,21.186,21.1107,21.1295,431500.0
2011-09-29 15:20:00,33.65,33.78,33.64,33.76,465800.0,21.1232,21.2048,21.1169,21.1923,465800.0
2011-09-29 15:30:00,33.77,33.9,33.75,33.9,656400.0,21.1985,21.2801,21.186,21.2801,656400.0
2011-09-29 15:40:00,33.89,33.95,33.82,33.86,839700.0,21.2739,21.3115,21.2299,21.255,839700.0
2011-09-29 15:50:00,33.86,34.0,33.86,33.99,962200.0,21.255,21.3429,21.255,21.3366,962200.0
2011-09-30 09:30:00,33.7,33.95,33.7,33.87,789200.0,21.1546,21.3115,21.1546,21.2613,789200.0
2011-09-30 09:40:00,33.86,34.03,33.83,33.88,319900.0,21.255,21.3617,21.2362,21.2676,319900.0
2011-09-30 09:50:00,33.89,33.94,33.75,33.81,310800.0,21.2739,21.3053,21.186,21.2236,310800.0
2011-09-30 10:00:00,33.81,33.94,33.76,33.9,427400.0,21.2236,21.3053,21.1923,21.2801,427400.0
2011-09-30 10:10:00,33.9,33.94,33.79,33.9,447200.0,21.2801,21.3053,21.2111,21.2801,447200.0
2011-09-30 10:20:00,33.9,33.96,33.86,33.9,488500.0,21.2801,21.3178,21.255,21.2801,488500.0
2011-09-30 10:30:00,33.89,33.89,33.78,33.78,174400.0,21.2739,21.2739,21.2048,21.2048,174400.0
2011-09-30 10:40:00,33.78,33.81,33.77,33.77,131800.0,21.2048,21.2236,21.1985,21.1985,131800.0
2011-09-30 10:50:00,33.78,33.86,33.76,33.79,181900.0,21.2048,21.255,21.1923,21.2111,181900.0
2011-09-30 11:00:00,33.79,33.89,33.79,33.89,160900.0,21.2111,21.2739,21.2111,21.2739,160900.0
2011-09-30 11:10:00,33.88,33.94,33.86,33.87,197700.0,21.2676,21.3053,21.255,21.2613,197700.0
2011-09-30 11:20:00,33.87,33.95,33.87,33.88,286700.0,21.2613,21.3115,21.2613,21.2676,286700.0
2011-09-30 11:30:00,33.88,33.94,33.88,33.94,123800.0,21.2676,21.3053,21.2676,21.3053,123800.0
2011-09-30 11:40:00,33.93,33.97,33.91,33.97,91100.0,21.299,21.3241,21.2864,21.3241,91100.0
2011-09-30 11:50:00,33.97,33.98,33.91,33.97,105100.0,21.3241,21.3304,21.2864,21.3241,105100.0
2011-09-30 12:00:00,33.96,34.01,33.95,33.95,44800.0,21.3178,21.3492,21.3115,21.3115,44800.0
2011-09-30 12:10:00,33.95,33.96,33.92,33.95,84400.0,21.3115,21.3178,21.2927,21.3115,84400.0
2011-09-30 12:20:00,33.94,33.99,33.94,33.99,74600.0,21.3053,21.3366,21.3053,21.3366,74600.0
2011-09-30 12:30:00,33.98,34.02,33.97,33.98,345300.0,21.3304,21.3555,21.3241,21.3304,345300.0
2011-09-30 12:40:00,33.98,34.02,33.94,34.01,269300.0,21.3304,21.3555,21.3053,21.3492,269300.0
2011-09-30 12:50:00,34.0,34.02,33.98,33.98,71600.0,21.3429,21.3555,21.3304,21.3304,71600.0
2011-09-30 13:00:00,33.98,33.99,33.94,33.97,169900.0,21.3304,21.3366,21.3053,21.3241,169900.0
2011-09-30 13:10:00,33.97,34.0,33.93,33.96,236900.0,21.3241,21.3429,21.299,21.3178,236900.0
2011-09-30 13:20:00,33.95,33.96,33.89,33.92,327500.0,21.3115,21.3178,21.2739,21.2927,327500.0
2011-09-30 13:30:00,33.92,33.98,33.91,33.96,82400.0,21.2927,21.3304,21.2864,21.3178,82400.0
2011-09-30 13:40:00,33.97,34.03,33.94,34.03,268000.0,21.3241,21.3617,21.3053,21.3617,268000.0
2011-09-30 13:50:00,34.02,34.04,33.96,33.97,120800.0,21.3555,21.368,21.3178,21.3241,120800.0
2011-09-30 14:00:00,33.97,34.03,33.94,33.95,116100.0,21.3241,21.3617,21.3053,21.3115,116100.0
2011-09-30 14:10:00,33.94,33.97,33.91,33.91,184700.0,21.3053,21.3241,21.2864,21.2864,184700.0
2011-09-30 14:20:00,33.9,33.96,33.83,33.85,395100.0,21.2801,21.3178,21.2362,21.2488,395100.0
2011-09-30 14:30:00,33.85,33.9,33.84,33.88,244500.0,21.2488,21.2801,21.2425,21.2676,244500.0
2011-09-30 14:40:00,33.89,33.94,33.87,33.88,159500.0,21.2739,21.3053,21.2613,21.2676,159500.0
2011-09-30 14:50:00,33.89,33.94,33.82,33.91,339500.0,21.2739,21.3053,21.2299,21.2864,339500.0
2011-09-30 15:00:00,33.9,33.98,33.83,33.93,296000.0,21.2801,21.3304,21.2362,21.299,296000.0
2011-09-30 15:10:00,33.92,33.94,33.83,33.87,190400.0,21.2927,21.3053,21.2362,21.2613,190400.0
2011-09-30 15:20:00,33.85,33.88,33.78,33.79,274600.0,21.2488,21.2676,21.2048,21.2111,274600.0
2011-09-30 15:30:00,33.78,33.81,33.71,33.76,392200.0,21.2048,21.2236,21.1609,21.1923,392200.0
2011-09-30 15:40:00,33.76,33.9,33.7,33.7,309200.0,21.1923,21.2801,21.1546,21.1546,309200.0
2011-09-30 15:50:00,33.7,33.73,33.61,33.62,907500.0,21.1546,21.1734,21.0981,21.1044,907500.0
2011-10-03 09:30:00,33.6,33.72,33.45,33.64,554000.0,21.0918,21.1672,20.9977,21.1169,554000.0
2011-10-03 09:40:00,33.64,33.7,33.62,33.65,393100.0,21.1169,21.1546,21.1044,21.1232,393100.0
2011-10-03 09:50:00,33.64,33.64,33.5,33.51,259500.0,21.1169,21.1169,21.0291,21.0353,259500.0
2011-10-03 10:00:00,33.52,33.8,33.5,33.72,857600.0,21.0416,21.2174,21.0291,21.1672,857600.0
2011-10-03 10:10:00,33.72,33.88,33.71,33.73,702600.0,21.1672,21.2676,21.1609,21.1734,702600.0
2011-10-03 10:20:00,33.74,33.8,33.63,33.66,254200.0,21.1797,21.2174,21.1107,21.1295,254200.0
2011-10-03 10:30:00,33.67,33.68,33.5,33.54,191000.0,21.1358,21.142,21.0291,21.0542,191000.0
2011-10-03 10:40:00,33.54,33.55,33.45,33.46,234200.0,21.0542,21.0604,20.9977,21.0039,234200.0
2011-10-03 10:50:00,33.46,33.49,33.37,33.42,306800.0,21.0039,21.0228,20.9474,20.9788,306800.0
2011-10-03 11:00:00,33.42,33.48,33.36,33.48,325400.0,20.9788,21.0165,20.9412,21.0165,325400.0
2011-10-03 11:10:00,33.48,33.58,33.47,33.55,581600.0,21.0165,21.0793,21.0102,21.0604,581600.0
2011-10-03 11:20:00,33.55,33.58,33.49,33.53,273800.0,21.0604,21.0793,21.0228,21.0479,273800.0
2011-10-03 11:30:00,33.53,33.58,33.45,33.48,266400.0,21.0479,21.0793,20.9977,21.0165,266400.0
2011-10-03 11:40:00,33.48,33.5,33.41,33.42,141000.0,21.0165,21.0291,20.9726,20.9788,141000.0
2011-10-03 11:50:00,33.42,33.53,33.41,33.51,262300.0,20.9788,21.0479,20.9726,21.0353,262300.0
2011-10-03 12:00:00,33.51,33.56,33.47,33.47,255400.0,21.0353,21.0667,21.0102,21.0102,255400.0
2011-10-03 12:10:00,33.48,33.49,33.38,33.39,255300.0,21.0165,21.0228,20.9537,20.96,255300.0
2011-10-03 12:20:00,33.38,33.39,33.34,33.34,132000.0,20.9537,20.96,20.9286,20.9286,132000.0
2011-10-03 12:30:00,33.35,33.37,33.3,33.31,246900.0,20.9349,20.9474,20.9035,20.9098,246900.0
2011-10-03 12:40:00,33.3,33.31,33.23,33.23,171100.0,20.9035,20.9098,20.8596,20.8596,171100.0
2011-10-03 12:50:00,33.23,33.24,33.2,33.24,153400.0,20.8596,20.8658,20.8407,20.8658,153400.0
2011-10-03 13:00:00,33.23,33.24,33.15,33.18,98500.0,20.8596,20.8658,20.8093,20.8282,98500.0
2011-10-03 13:10:00,33.17,33.21,33.06,33.11,205500.0,20.8219,20.847,20.7528,20.7842,205500.0
2011-10-03 13:20:00,33.11,33.13,33.05,33.1,197400.0,20.7842,20.7968,20.7466,20.778,197400.0
2011-10-03 13:30:00,33.11,33.11,32.93,32.96,417600.0,20.7842,20.7842,20.6712,20.6901,417600.0
2011-10-03 13:40:00,32.95,33.05,32.95,33.0,440800.0,20.6838,20.7466,20.6838,20.7152,440800.0
2011-10-03 13:50:00,32.99,33.03,32.89,33.02,316800.0,20.7089,20.734,20.6461,20.7277,316800.0
2011-10-03 14:00:00,33.03,33.16,33.03,33.15,521700.0,20.734,20.8156,20.734,20.8093,521700.0
2011-10-03 14:10:00,33.16,33.16,33.03,33.03,511700.0,20.8156,20.8156,20.734,20.734,511700.0
2011-10-03 14:20:00,33.03,33.07,32.97,32.99,266200.0,20.734,20.7591,20.6964,20.7089,266200.0
2011-10-03 14:30:00,33.0,33.05,32.95,33.0,226300.0,20.7152,20.7466,20.6838,20.7152,226300.0
2011-10-03 14:40:00,33.0,33.03,32.93,32.98,273100.0,20.7152,20.734,20.6712,20.7026,273100.0
2011-10-03 14:50:00,32.98,33.12,32.98,33.12,539000.0,20.7026,20.7905,20.7026,20.7905,539000.0
2011-10-03 15:00:00,33.12,33.21,33.09,33.11,258400.0,20.7905,20.847,20.7717,20.7842,258400.0
2011-10-03 15:10:00,33.1,33.13,33.02,33.06,333000.0,20.778,20.7968,20.7277,20.7528,333000.0
2011-10-03 15:20:00,33.05,33.07,32.93,32.94,320200.0,20.7466,20.7591,20.6712,20.6775,320200.0
2011-10-03 15:30:00,32.95,33.06,32.91,33.03,598000.0,20.6838,20.7528,20.6587,20.734,598000.0
2011-10-03 15:40:00,33.02,33.21,32.95,33.16,995900.0,20.7277,20.847,20.6838,20.8156,995900.0
2011-10-03 15:50:00,33.15,33.16,32.82,32.82,1313800.0,20.8093,20.8156,20.6022,20.6022,1313800.0
2011-10-04 09:30:00,32.68,32.73,32.35,32.37,722200.0,20.5143,20.5457,20.3072,20.3197,722200.0
2011-10-04 09:40:00,32.37,32.39,32.04,32.06,1314400.0,20.3197,20.3323,20.1126,20.1251,1314400.0
2011-10-04 09:50:00,32.05,32.13,31.94,31.98,817600.0,20.1188,20.1691,20.0498,20.0749,817600.0
2011-10-04 10:00:00,31.98,32.14,31.98,32.12,958300.0,20.0749,20.1753,20.0749,20.1628,958300.0
2011-10-04 10:10:00,32.12,32.35,32.11,32.26,964600.0,20.1628,20.3072,20.1565,20.2507,964600.0
2011-10-04 10:20:00,32.26,32.31,32.07,32.13,721100.0,20.2507,20.282,20.1314,20.1691,721100.0
2011-10-04 10:30:00,32.13,32.17,32.04,32.1,219500.0,20.1691,20.1942,20.1126,20.1502,219500.0
2011-10-04 10:40:00,32.11,32.18,32.05,32.14,1583800.0,20.1565,20.2004,20.1188,20.1753,1583800.0
2011-10-04 10:50:00,32.14,32.15,32.09,32.12,267900.0,20.1753,20.1816,20.1439,20.1628,267900.0
2011-10-04 11:00:00,32.13,32.22,32.06,32.17,278100.0,20.1691,20.2256,20.1251,20.1942,278100.0
2011-10-04 11:10:00,32.17,32.22,32.07,32.07,419400.0,20.1942,20.2256,20.1314,20.1314,419400.0
2011-10-04 11:20:00,32.08,32.12,32.04,32.11,389900.0,20.1377,20.1628,20.1126,20.1565,389900.0
2011-10-04 11:30:00,32.1,32.12,31.96,31.99,500400.0,20.1502,20.1628,20.0623,20.0812,500400.0
2011-10-04 11:40:00,31.98,32.07,31.98,32.06,148400.0,20.0749,20.1314,20.0749,20.1251,148400.0
2011-10-04 11:50:00,32.06,32.11,32.02,32.05,521500.0,20.1251,20.1565,20.1,20.1188,521500.0
2011-10-04 12:00:00,32.05,32.22,32.05,32.2,368800.0,20.1188,20.2256,20.1188,20.213,368800.0
2011-10-04 12:10:00,32.19,32.27,32.18,32.22,200400.0,20.2067,20.2569,20.2004,20.2256,200400.0
2011-10-04 12:20:00,32.23,32.24,32.17,32.18,191400.0,20.2318,20.2381,20.1942,20.2004,191400.0
2011-10-04 12:30:00,32.18,32.2,32.15,32.16,184000.0,20.2004,20.213,20.1816,20.1879,184000.0
2011-10-04 12:40:00,32.17,32.27,32.16,32.23,627700.0,20.1942,20.2569,20.1879,20.2318,627700.0
2011-10-04 12:50:00,32.22,32.28,32.2,32.27,130400.0,20.2256,20.2632,20.213,20.2569,130400.0
2011-10-04 13:00:00,32.27,32.29,32.18,32.25,220900.0,20.2569,20.2695,20.2004,20.2444,220900.0
2011-10-04 13:10:00,32.24,32.26,32.14,32.21,235100.0,20.2381,20.2507,20.1753,20.2193,235100.0
2011-10-04 13:20:00,32.2,32.21,32.17,32.18,136700.0,20.213,20.2193,20.1942,20.2004,136700.0
2011-10-04 13:30:00,32.19,32.25,32.15,32.16,203200.0,20.2067,20.2444,20.1816,20.1879,203200.0
2011-10-04 13:40:00,32.15,32.19,32.13,32.17,181000.0,20.1816,20.2067,20.1691,20.1942,181000.0
2011-10-04 13:50:00,32.17,32.23,32.16,32.19,197100.0,20.1942,20.2318,20.1879,20.2067,197100.0
2011-10-04 14:00:00,32.19,32.25,32.15,32.15,205400.0,20.2067,20.2444,20.1816,20.1816,205400.0
2011-10-04 14:10:00,32.15,32.17,32.13,32.15,259100.0,20.1816,20.1942,20.1691,20.1816,259100.0
2011-10-04 14:20:00,32.15,32.19,32.11,32.14,202100.0,20.1816,20.2067,20.1565,20.1753,202100.0
2011-10-04 14:30:00,32.14,32.24,32.12,32.22,333900.0,20.1753,20.2381,20.1628,20.2256,333900.0
2011-10-04 14:40:00,32.22,32.23,32.11,32.15,367700.0,20.2256,20.2318,20.1565,20.1816,367700.0
2011-10-04 14:50:00,32.15,32.15,32.05,32.06,391500.0,20.1816,20.1816,20.1188,20.1251,391500.0
2011-10-04 15:00:00,32.07,32.14,32.04,32.04,332500.0,20.1314,20.1753,20.1126,20.1126,332500.0
2011-10-04 15:10:00,32.04,32.13,32.0,32.11,421900.0,20.1126,20.1691,20.0875,20.1565,421900.0
2011-10-04 15:20:00,32.11,32.17,32.08,32.09,855300.0,20.1565,20.1942,20.1377,20.1439,855300.0
2011-10-04 15:30:00,32.09,32.25,32.07,32.23,1365000.0,20.1439,20.2444,20.1314,20.2318,1365000.0
2011-10-04 15:40:00,32.24,32.54,32.17,32.54,1252500.0,20.2381,20.4264,20.1942,20.4264,1252500.0
2011-10-04 15:50:00,32.54,32.7,32.49,32.68,1556600.0,20.4264,20.5269,20.395,20.5143,1556600.0
2011-10-05 09:30:00,32.67,32.83,32.3,32.42,753100.0,20.508,20.6085,20.2758,20.3511,753100.0
2011-10-05 09:40:00,32.42,32.62,32.38,32.48,642100.0,20.3511,20.4766,20.326,20.3888,642100.0
2011-10-05 09:50:00,32.47,32.48,32.23,32.27,715900.0,20.3825,20.3888,20.2318,20.2569,715900.0
2011-10-05 10:00:00,32.26,32.5,32.22,32.32,1048100.0,20.2507,20.4013,20.2256,20.2883,1048100.0
2011-10-05 10:10:00,32.33,32.38,32.29,32.33,628200.0,20.2946,20.326,20.2695,20.2946,628200.0
2011-10-05 10:20:00,32.34,32.46,32.32,32.36,688700.0,20.3009,20.3762,20.2883,20.3134,688700.0
2011-10-05 10:30:00,32.36,32.5,32.25,32.48,460300.0,20.3134,20.4013,20.2444,20.3888,460300.0
2011-10-05 10:40:00,32.49,32.5,32.42,32.45,450900.0,20.395,20.4013,20.3511,20.3699,450900.0
2011-10-05 10:50:00,32.45,32.58,32.36,32.55,791000.0,20.3699,20.4515,20.3134,20.4327,791000.0
2011-10-05 11:00:00,32.55,32.56,32.43,32.44,408400.0,20.4327,20.439,20.3574,20.3637,408400.0
2011-10-05 11:10:00,32.44,32.49,32.43,32.46,124400.0,20.3637,20.395,20.3574,20.3762,124400.0
2011-10-05 11:20:00,32.45,32.5,32.45,32.48,142000.0,20.3699,20.4013,20.3699,20.3888,142000.0
2011-10-05 11:30:00,32.49,32.5,32.43,32.43,164000.0,20.395,20.4013,20.3574,20.3574,164000.0
2011-10-05 11:40:00,32.44,32.47,32.43,32.47,150900.0,20.3637,20.3825,20.3574,20.3825,150900.0
2011-10-05 11:50:00,32.47,32.48,32.45,32.47,62900.0,20.3825,20.3888,20.3699,20.3825,62900.0
2011-10-05 12:00:00,32.47,32.49,32.44,32.47,172600.0,20.3825,20.395,20.3637,20.3825,172600.0
2011-10-05 12:10:00,32.46,32.49,32.44,32.49,102000.0,20.3762,20.395,20.3637,20.395,102000.0
2011-10-05 12:20:00,32.49,32.52,32.47,32.51,76700.0,20.395,20.4139,20.3825,20.4076,76700.0
2011-10-05 12:30:00,32.51,32.53,32.46,32.47,200000.0,20.4076,20.4201,20.3762,20.3825,200000.0
2011-10-05 12:40:00,32.46,32.51,32.46,32.5,120400.0,20.3762,20.4076,20.3762,20.4013,120400.0
2011-10-05 12:50:00,32.5,32.55,32.48,32.51,83000.0,20.4013,20.4327,20.3888,20.4076,83000.0
2011-10-05 13:00:00,32.51,32.52,32.5,32.51,64000.0,20.4076,20.4139,20.4013,20.4076,64000.0
2011-10-05 13:10:00,32.52,32.54,32.48,32.51,182600.0,20.4139,20.4264,20.3888,20.4076,182600.0
2011-10-05 13:20:00,32.51,32.54,32.5,32.51,170800.0,20.4076,20.4264,20.4013,20.4076,170800.0
2011-10-05 13:30:00,32.51,32.55,32.47,32.48,688400.0,20.4076,20.4327,20.3825,20.3888,688400.0
2011-10-05 13:40:00,32.48,32.51,32.45,32.5,284600.0,20.3888,20.4076,20.3699,20.4013,284600.0
2011-10-05 13:50:00,32.5,32.55,32.49,32.52,160600.0,20.4013,20.4327,20.395,20.4139,160600.0
2011-10-05 14:00:00,32.53,32.59,32.51,32.52,108600.0,20.4201,20.4578,20.4076,20.4139,108600.0
2011-10-05 14:10:00,32.52,32.55,32.5,32.53,77900.0,20.4139,20.4327,20.4013,20.4201,77900.0
2011-10-05 14:20:00,32.53,32.55,32.51,32.51,74300.0,20.4201,20.4327,20.4076,20.4076,74300.0
2011-10-05 14:30:00,32.52,32.54,32.49,32.5,206300.0,20.4139,20.4264,20.395,20.4013,206300.0
2011-10-05 14:40:00,32.5,32.57,32.49,32.55,134600.0,20.4013,20.4453,20.395,20.4327,134600.0
2011-10-05 14:50:00,32.56,32.61,32.56,32.57,326200.0,20.439,20.4704,20.439,20.4453,326200.0
2011-10-05 15:00:00,32.57,32.57,32.47,32.48,276300.0,20.4453,20.4453,20.3825,20.3888,276300.0
2011-10-05 15:10:00,32.47,32.57,32.47,32.54,234400.0,20.3825,20.4453,20.3825,20.4264,234400.0
2011-10-05 15:20:00,32.54,32.57,32.48,32.53,284100.0,20.4264,20.4453,20.3888,20.4201,284100.0
2011-10-05 15:30:00,32.53,32.73,32.53,32.73,477100.0,20.4201,20.5457,20.4201,20.5457,477100.0
2011-10-05 15:40:00,32.72,32.75,32.67,32.68,377700.0,20.5394,20.5583,20.508,20.5143,377700.0
2011-10-05 15:50:00,32.67,32.73,32.66,32.69,648700.0,20.508,20.5457,20.5018,20.5206,648700.0
2011-10-06 09:30:00,32.72,32.94,32.7,32.82,337000.0,20.5394,20.6775,20.5269,20.6022,337000.0
2011-10-06 09:40:00,32.82,32.92,32.75,32.79,810000.0,20.6022,20.665,20.5583,20.5834,810000.0
2011-10-06 09:50:00,32.78,32.79,32.68,32.71,499900.0,20.5771,20.5834,20.5143,20.5331,499900.0
2011-10-06 10:00:00,32.71,32.75,32.69,32.72,861700.0,20.5331,20.5583,20.5206,20.5394,861700.0
2011-10-06 10:10:00,32.72,32.78,32.71,32.76,182600.0,20.5394,20.5771,20.5331,20.5645,182600.0
2011-10-06 10:20:00,32.75,32.93,32.75,32.92,881000.0,20.5583,20.6712,20.5583,20.665,881000.0
2011-10-06 10:30:00,32.92,32.98,32.9,32.97,475800.0,20.665,20.7026,20.6524,20.6964,475800.0
2011-10-06 10:40:00,32.97,32.98,32.9,32.91,329500.0,20.6964,20.7026,20.6524,20.6587,329500.0
2011-10-06 10:50:00,32.91,32.94,32.85,32.87,328600.0,20.6587,20.6775,20.621,20.6336,328600.0
2011-10-06 11:00:00,32.87,32.94,32.87,32.93,212200.0,20.6336,20.6775,20.6336,20.6712,212200.0
2011-10-06 11:10:00,32.92,32.99,32.91,32.96,201100.0,20.665,20.7089,20.6587,20.6901,201100.0
2011-10-06 11:20:00,32.95,33.08,32.94,33.08,609300.0,20.6838,20.7654,20.6775,20.7654,609300.0
2011-10-06 11:30:00,33.09,33.14,33.08,33.14,161900.0,20.7717,20.8031,20.7654,20.8031,161900.0
2011-10-06 11:40:00,33.15,33.24,33.13,33.17,231000.0,20.8093,20.8658,20.7968,20.8219,231000.0
2011-10-06 11:50:00,33.16,33.18,33.12,33.16,153000.0,20.8156,20.8282,20.7905,20.8156,153000.0
2011-10-06 12:00:00,33.16,33.2,33.15,33.17,157900.0,20.8156,20.8407,20.8093,20.8219,157900.0
2011-10-06 12:10:00,33.17,33.21,33.15,33.2,75500.0,20.8219,20.847,20.8093,20.8407,75500.0
2011-10-06 12:20:00,33.2,33.21,33.15,33.16,141300.0,20.8407,20.847,20.8093,20.8156,141300.0
2011-10-06 12:30:00,33.16,33.16,33.1,33.11,206800.0,20.8156,20.8156,20.778,20.7842,206800.0
2011-10-06 12:40:00,33.11,33.11,33.06,33.07,197600.0,20.7842,20.7842,20.7528,20.7591,197600.0
2011-10-06 12:50:00,33.07,33.12,33.04,33.12,148100.0,20.7591,20.7905,20.7403,20.7905,148100.0
2011-10-06 13:00:00,33.12,33.15,33.11,33.15,240400.0,20.7905,20.8093,20.7842,20.8093,240400.0
2011-10-06 13:10:00,33.15,33.17,33.13,33.17,178300.0,20.8093,20.8219,20.7968,20.8219,178300.0
2011-10-06 13:20:00,33.17,33.22,33.13,33.13,80200.0,20.8219,20.8533,20.7968,20.7968,80200.0
2011-10-06 13:30:00,33.14,33.18,33.13,33.17,87500.0,20.8031,20.8282,20.7968,20.8219,87500.0
2011-10-06 13:40:00,33.17,33.2,33.13,33.16,140700.0,20.8219,20.8407,20.7968,20.8156,140700.0
2011-10-06 13:50:00,33.16,33.17,33.13,33.13,168200.0,20.8156,20.8219,20.7968,20.7968,168200.0
2011-10-06 14:00:00,33.13,33.15,33.08,33.14,354100.0,20.7968,20.8093,20.7654,20.8031,354100.0
2011-10-06 14:10:00,33.14,33.14,33.11,33.13,94600.0,20.8031,20.8031,20.7842,20.7968,94600.0
2011-10-06 14:20:00,33.14,33.18,33.13,33.16,94600.0,20.8031,20.8282,20.7968,20.8156,94600.0
2011-10-06 14:30:00,33.17,33.18,33.1,33.11,111800.0,20.8219,20.8282,20.778,20.7842,111800.0
2011-10-06 14:40:00,33.11,33.14,33.1,33.11,115600.0,20.7842,20.8031,20.778,20.7842,115600.0
2011-10-06 14:50:00,33.11,33.14,33.08,33.14,113000.0,20.7842,20.8031,20.7654,20.8031,113000.0
2011-10-06 15:00:00,33.13,33.14,33.09,33.13,61900.0,20.7968,20.8031,20.7717,20.7968,61900.0
2011-10-06 15:10:00,33.13,33.15,33.06,33.06,90300.0,20.7968,20.8093,20.7528,20.7528,90300.0
2011-10-06 15:20:00,33.07,33.11,33.05,33.06,156700.0,20.7591,20.7842,20.7466,20.7528,156700.0
2011-10-06 15:30:00,33.06,33.13,33.05,33.1,207100.0,20.7528,20.7968,20.7466,20.778,207100.0
2011-10-06 15:40:00,33.09,33.16,33.09,33.13,273200.0,20.7717,20.8156,20.7717,20.7968,273200.0
2011-10-06 15:50:00,33.14,33.26,33.13,33.23,789500.0,20.8031,20.8784,20.7968,20.8596,789500.0
2011-10-07 09:30:00,33.32,33.47,33.32,33.44,358700.0,20.9161,21.0102,20.9161,20.9914,358700.0
2011-10-07 09:40:00,33.45,33.47,33.3,33.35,510400.0,20.9977,21.0102,20.9035,20.9349,510400.0
2011-10-07 09:50:00,33.34,33.46,33.33,33.46,280800.0,20.9286,21.0039,20.9223,21.0039,280800.0
2011-10-07 10:00:00,33.45,33.5,33.39,33.39,453400.0,20.9977,21.0291,20.96,20.96,453400.0
2011-10-07 10:10:00,33.39,33.52,33.39,33.51,247700.0,20.96,21.0416,20.96,21.0353,247700.0
2011-10-07 10:20:00,33.5,33.51,33.41,33.46,386800.0,21.0291,21.0353,20.9726,21.0039,386800.0
2011-10-07 10:30:00,33.45,33.45,33.36,33.37,127500.0,20.9977,20.9977,20.9412,20.9474,127500.0
2011-10-07 10:40:00,33.37,33.38,33.33,33.37,193200.0,20.9474,20.9537,20.9223,20.9474,193200.0
2011-10-07 10:50:00,33.37,33.48,33.37,33.47,333200.0,20.9474,21.0165,20.9474,21.0102,333200.0
2011-10-07 11:00:00,33.47,33.5,33.44,33.49,146000.0,21.0102,21.0291,20.9914,21.0228,146000.0
2011-10-07 11:10:00,33.5,33.5,33.44,33.48,159500.0,21.0291,21.0291,20.9914,21.0165,159500.0
2011-10-07 11:20:00,33.47,33.53,33.45,33.52,208500.0,21.0102,21.0479,20.9977,21.0416,208500.0
2011-10-07 11:30:00,33.53,33.54,33.5,33.51,178000.0,21.0479,21.0542,21.0291,21.0353,178000.0
2011-10-07 11:40:00,33.52,33.57,33.52,33.56,131800.0,21.0416,21.073,21.0416,21.0667,131800.0
2011-10-07 11:50:00,33.57,33.6,33.54,33.6,271100.0,21.073,21.0918,21.0542,21.0918,271100.0
2011-10-07 12:00:00,33.6,33.61,33.47,33.57,545300.0,21.0918,21.0981,21.0102,21.073,545300.0
2011-10-07 12:10:00,33.58,33.59,33.42,33.43,319800.0,21.0793,21.0855,20.9788,20.9851,319800.0
2011-10-07 12:20:00,33.44,33.45,33.33,33.36,355300.0,20.9914,20.9977,20.9223,20.9412,355300.0
2011-10-07 12:30:00,33.35,33.36,33.31,33.34,212300.0,20.9349,20.9412,20.9098,20.9286,212300.0
2011-10-07 12:40:00,33.34,33.37,33.26,33.31,557800.0,20.9286,20.9474,20.8784,20.9098,557800.0
2011-10-07 12:50:00,33.31,33.33,33.27,33.3,176700.0,20.9098,20.9223,20.8847,20.9035,176700.0
2011-10-07 13:00:00,33.31,33.35,33.24,33.26,108400.0,20.9098,20.9349,20.8658,20.8784,108400.0
2011-10-07 13:10:00,33.26,33.3,33.25,33.29,155200.0,20.8784,20.9035,20.8721,20.8972,155200.0
2011-10-07 13:20:00,33.28,33.32,33.25,33.31,102900.0,20.8909,20.9161,20.8721,20.9098,102900.0
2011-10-07 13:30:00,33.32,33.32,33.25,33.25,50200.0,20.9161,20.9161,20.8721,20.8721,50200.0
2011-10-07 13:40:00,33.25,33.27,33.24,33.27,278400.0,20.8721,20.8847,20.8658,20.8847,278400.0
2011-10-07 13:50:00,33.26,33.31,33.25,33.29,26900.0,20.8784,20.9098,20.8721,20.8972,26900.0
2011-10-07 14:00:00,33.29,33.3,33.19,33.21,90600.0,20.8972,20.9035,20.8345,20.847,90600.0
2011-10-07 14:10:00,33.21,33.25,33.19,33.24,94800.0,20.847,20.8721,20.8345,20.8658,94800.0
2011-10-07 14:20:00,33.25,33.32,33.23,33.25,434900.0,20.8721,20.9161,20.8596,20.8721,434900.0
2011-10-07 14:30:00,33.24,33.37,33.23,33.36,186300.0,20.8658,20.9474,20.8596,20.9412,186300.0
2011-10-07 14:40:00,33.36,33.37,33.33,33.35,144600.0,20.9412,20.9474,20.9223,20.9349,144600.0
2011-10-07 14:50:00,33.35,33.4,33.33,33.38,150300.0,20.9349,20.9663,20.9223,20.9537,150300.0
2011-10-07 15:00:00,33.38,33.44,33.34,33.43,106500.0,20.9537,20.9914,20.9286,20.9851,106500.0
2011-10-07 15:10:00,33.43,33.52,33.41,33.49,260900.0,20.9851,21.0416,20.9726,21.0228,260900.0
2011-10-07 15:20:00,33.5,33.61,33.49,33.61,123900.0,21.0291,21.0981,21.0228,21.0981,123900.0
2011-10-07 15:30:00,33.6,33.62,33.56,33.56,200800.0,21.0918,21.1044,21.0667,21.0667,200800.0
2011-10-07 15:40:00,33.57,33.57,33.47,33.5,423300.0,21.073,21.073,21.0102,21.0291,423300.0
2011-10-07 15:50:00,33.5,33.5,33.35,33.37,1177500.0,21.0291,21.0291,20.9349,20.9474,1177500.0
2011-10-10 09:30:00,33.66,33.84,33.66,33.83,292200.0,21.1295,21.2425,21.1295,21.2362,292200.0
2011-10-10 09:40:00,33.84,33.86,33.69,33.75,467500.0,21.2425,21.255,21.1483,21.186,467500.0
2011-10-10 09:50:00,33.75,33.78,33.68,33.68,266000.0,21.186,21.2048,21.142,21.142,266000.0
2011-10-10 10:00:00,33.68,33.77,33.66,33.68,301400.0,21.142,21.1985,21.1295,21.142,301400.0
2011-10-10 10:10:00,33.69,33.8,33.66,33.8,233900.0,21.1483,21.2174,21.1295,21.2174,233900.0
2011-10-10 10:20:00,33.79,33.83,33.79,33.82,81600.0,21.2111,21.2362,21.2111,21.2299,81600.0
2011-10-10 10:30:00,33.82,33.87,33.79,33.85,264800.0,21.2299,21.2613,21.2111,21.2488,264800.0
2011-10-10 10:40:00,33.85,33.89,33.84,33.87,68500.0,21.2488,21.2739,21.2425,21.2613,68500.0
2011-10-10 10:50:00,33.87,33.88,33.82,33.82,91100.0,21.2613,21.2676,21.2299,21.2299,91100.0
2011-10-10 11:00:00,33.82,33.86,33.78,33.86,90700.0,21.2299,21.255,21.2048,21.255,90700.0
2011-10-10 11:10:00,33.86,33.87,33.83,33.86,145100.0,21.255,21.2613,21.2362,21.255,145100.0
2011-10-10 11:20:00,33.86,33.87,33.83,33.86,111800.0,21.255,21.2613,21.2362,21.255,111800.0
2011-10-10 11:30:00,33.87,33.89,33.84,33.89,179400.0,21.2613,21.2739,21.2425,21.2739,179400.0
2011-10-10 11:40:00,33.88,33.89,33.83,33.84,218600.0,21.2676,21.2739,21.2362,21.2425,218600.0
2011-10-10 11:50:00,33.85,33.87,33.84,33.86,71500.0,21.2488,21.2613,21.2425,21.255,71500.0
2011-10-10 12:00:00,33.87,33.87,33.84,33.86,134100.0,21.2613,21.2613,21.2425,21.255,134100.0
2011-10-10 12:10:00,33.86,33.9,33.86,33.89,40800.0,21.255,21.2801,21.255,21.2739,40800.0
2011-10-10 12:20:00,33.89,33.91,33.88,33.9,109200.0,21.2739,21.2864,21.2676,21.2801,109200.0
2011-10-10 12:30:00,33.9,33.91,33.89,33.91,60100.0,21.2801,21.2864,21.2739,21.2864,60100.0
2011-10-10 12:40:00,33.91,33.93,33.89,33.91,203100.0,21.2864,21.299,21.2739,21.2864,203100.0
2011-10-10 12:50:00,33.92,33.94,33.91,33.94,51800.0,21.2927,21.3053,21.2864,21.3053,51800.0
2011-10-10 13:00:00,33.93,33.94,33.92,33.93,81500.0,21.299,21.3053,21.2927,21.299,81500.0
2011-10-10 13:10:00,33.94,33.97,33.93,33.97,39000.0,21.3053,21.3241,21.299,21.3241,39000.0
2011-10-10 13:20:00,33.96,34.0,33.95,33.99,46600.0,21.3178,21.3429,21.3115,21.3366,46600.0
2011-10-10 13:30:00,33.99,34.0,33.97,33.97,53700.0,21.3366,21.3429,21.3241,21.3241,53700.0
2011-10-10 13:40:00,33.98,34.0,33.98,33.99,48300.0,21.3304,21.3429,21.3304,21.3366,48300.0
2011-10-10 13:50:00,34.0,34.0,33.99,34.0,36700.0,21.3429,21.3429,21.3366,21.3429,36700.0
2011-10-10 14:00:00,33.99,34.0,33.96,33.98,108800.0,21.3366,21.3429,21.3178,21.3304,108800.0
2011-10-10 14:10:00,33.97,33.99,33.96,33.98,56100.0,21.3241,21.3366,21.3178,21.3304,56100.0
2011-10-10 14:20:00,33.98,34.0,33.97,33.99,69100.0,21.3304,21.3429,21.3241,21.3366,69100.0
2011-10-10 14:30:00,34.0,34.0,33.96,33.97,89800.0,21.3429,21.3429,21.3178,21.3241,89800.0
2011-10-10 14:40:00,33.96,33.97,33.93,33.93,69200.0,21.3178,21.3241,21.299,21.299,69200.0
2011-10-10 14:50:00,33.94,33.95,33.9,33.93,176300.0,21.3053,21.3115,21.2801,21.299,176300.0
2011-10-10 15:00:00,33.92,33.94,33.92,33.93,112100.0,21.2927,21.3053,21.2927,21.299,112100.0
2011-10-10 15:10:00,33.94,33.95,33.89,33.94,87400.0,21.3053,21.3115,21.2739,21.3053,87400.0
2011-10-10 15:20:00,33.94,33.94,33.89,33.89,114700.0,21.3053,21.3053,21.2739,21.2739,114700.0
2011-10-10 15:30:00,33.89,33.93,33.84,33.87,364200.0,21.2739,21.299,21.2425,21.2613,364200.0
2011-10-10 15:40:00,33.88,33.93,33.82,33.93,482200.0,21.2676,21.299,21.2299,21.299,482200.0
2011-10-10 15:50:00,33.93,34.04,33.92,34.04,1119400.0,21.299,21.368,21.2927,21.368,1119400.0
2011-10-11 09:30:00,33.91,33.97,33.74,33.79,592900.0,21.2864,21.3241,21.1797,21.2111,592900.0
2011-10-11 09:40:00,33.78,33.85,33.69,33.69,728300.0,21.2048,21.2488,21.1483,21.1483,728300.0
2011-10-11 09:50:00,33.7,33.72,33.62,33.62,493100.0,21.1546,21.1672,21.1044,21.1044,493100.0
2011-10-11 10:00:00,33.61,33.7,33.61,33.61,255200.0,21.0981,21.1546,21.0981,21.0981,255200.0
2011-10-11 10:10:00,33.61,33.7,33.61,33.62,303800.0,21.0981,21.1546,21.0981,21.1044,303800.0
2011-10-11 10:20:00,33.61,33.64,33.61,33.63,97200.0,21.0981,21.1169,21.0981,21.1107,97200.0
2011-10-11 10:30:00,33.63,33.65,33.59,33.61,212000.0,21.1107,21.1232,21.0855,21.0981,212000.0
2011-10-11 10:40:00,33.6,33.68,33.57,33.65,227600.0,21.0918,21.142,21.073,21.1232,227600.0
2011-10-11 10:50:00,33.65,33.68,33.63,33.65,201500.0,21.1232,21.142,21.1107,21.1232,201500.0
2011-10-11 11:00:00,33.65,33.65,33.59,33.59,95100.0,21.1232,21.1232,21.0855,21.0855,95100.0
2011-10-11 11:10:00,33.59,33.66,33.59,33.65,70300.0,21.0855,21.1295,21.0855,21.1232,70300.0
2011-10-11 11:20:00,33.65,33.67,33.6,33.67,139400.0,21.1232,21.1358,21.0918,21.1358,139400.0
2011-10-11 11:30:00,33.66,33.73,33.66,33.72,265500.0,21.1295,21.1734,21.1295,21.1672,265500.0
2011-10-11 11:40:00,33.72,33.73,33.68,33.69,169100.0,21.1672,21.1734,21.142,21.1483,169100.0
2011-10-11 11:50:00,33.68,33.72,33.67,33.7,182400.0,21.142,21.1672,21.1358,21.1546,182400.0
2011-10-11 12:00:00,33.7,33.7,33.66,33.69,60600.0,21.1546,21.1546,21.1295,21.1483,60600.0
2011-10-11 12:10:00,33.68,33.69,33.61,33.61,320800.0,21.142,21.1483,21.0981,21.0981,320800.0
2011-10-11 12:20:00,33.62,33.62,33.6,33.6,147000.0,21.1044,21.1044,21.0918,21.0918,147000.0
2011-10-11 12:30:00,33.61,33.62,33.57,33.57,205700.0,21.0981,21.1044,21.073,21.073,205700.0
2011-10-11 12:40:00,33.57,33.58,33.55,33.57,401900.0,21.073,21.0793,21.0604,21.073,401900.0
2011-10-11 12:50:00,33.57,33.64,33.56,33.64,168600.0,21.073,21.1169,21.0667,21.1169,168600.0
2011-10-11 13:00:00,33.64,33.67,33.62,33.64,128200.0,21.1169,21.1358,21.1044,21.1169,128200.0
2011-10-11 13:10:00,33.64,33.69,33.6,33.67,167400.0,21.1169,21.1483,21.0918,21.1358,167400.0
2011-10-11 13:20:00,33.67,33.7,33.66,33.68,75700.0,21.1358,21.1546,21.1295,21.142,75700.0
2011-10-11 13:30:00,33.68,33.7,33.67,33.69,84800.0,21.142,21.1546,21.1358,21.1483,84800.0
2011-10-11 13:40:00,33.69,33.7,33.65,33.65,89900.0,21.1483,21.1546,21.1232,21.1232,89900.0
2011-10-11 13:50:00,33.65,33.74,33.65,33.71,227900.0,21.1232,21.1797,21.1232,21.1609,227900.0
2011-10-11 14:00:00,33.71,33.71,33.66,33.66,297800.0,21.1609,21.1609,21.1295,21.1295,297800.0
2011-10-11 14:10:00,33.66,33.7,33.66,33.7,55500.0,21.1295,21.1546,21.1295,21.1546,55500.0
2011-10-11 14:20:00,33.7,33.72,33.64,33.69,147000.0,21.1546,21.1672,21.1169,21.1483,147000.0
2011-10-11 14:30:00,33.69,33.72,33.68,33.69,141000.0,21.1483,21.1672,21.142,21.1483,141000.0
2011-10-11 14:40:00,33.69,33.73,33.69,33.71,91900.0,21.1483,21.1734,21.1483,21.1609,91900.0
2011-10-11 14:50:00,33.72,33.77,33.71,33.76,258800.0,21.1672,21.1985,21.1609,21.1923,258800.0
2011-10-11 15:00:00,33.76,33.78,33.76,33.76,240300.0,21.1923,21.2048,21.1923,21.1923,240300.0
2011-10-11 15:10:00,33.76,33.77,33.73,33.73,249100.0,21.1923,21.1985,21.1734,21.1734,249100.0
2011-10-11 15:20:00,33.73,33.73,33.68,33.69,174300.0,21.1734,21.1734,21.142,21.1483,174300.0
2011-10-11 15:30:00,33.69,33.74,33.66,33.69,632800.0,21.1483,21.1797,21.1295,21.1483,632800.0
2011-10-11 15:40:00,33.7,33.72,33.66,33.7,421300.0,21.1546,21.1672,21.1295,21.1546,421300.0
2011-10-11 15:50:00,33.69,33.72,33.66,33.69,662600.0,21.1483,21.1672,21.1295,21.1483,662600.0
2011-10-12 09:30:00,33.9,33.9,33.58,33.64,222700.0,21.2801,21.2801,21.0793,21.1169,222700.0
2011-10-12 09:40:00,33.64,33.69,33.6,33.64,155600.0,21.1169,21.1483,21.0918,21.1169,155600.0
2011-10-12 09:50:00,33.64,33.7,33.62,33.68,338100.0,21.1169,21.1546,21.1044,21.142,338100.0
2011-10-12 10:00:00,33.68,33.69,33.58,33.67,193800.0,21.142,21.1483,21.0793,21.1358,193800.0
2011-10-12 10:10:00,33.67,33.74,33.64,33.73,375600.0,21.1358,21.1797,21.1169,21.1734,375600.0
2011-10-12 10:20:00,33.74,33.74,33.69,33.69,244600.0,21.1797,21.1797,21.1483,21.1483,244600.0
2011-10-12 10:30:00,33.7,33.71,33.66,33.69,141100.0,21.1546,21.1609,21.1295,21.1483,141100.0
2011-10-12 10:40:00,33.69,33.7,33.61,33.61,192800.0,21.1483,21.1546,21.0981,21.0981,192800.0
2011-10-12 10:50:00,33.62,33.65,33.6,33.65,205400.0,21.1044,21.1232,21.0918,21.1232,205400.0
2011-10-12 11:00:00,33.66,33.68,33.65,33.65,75000.0,21.1295,21.142,21.1232,21.1232,75000.0
2011-10-12 11:10:00,33.65,33.67,33.63,33.64,194000.0,21.1232,21.1358,21.1107,21.1169,194000.0
2011-10-12 11:20:00,33.64,33.67,33.63,33.64,198900.0,21.1169,21.1358,21.1107,21.1169,198900.0
2011-10-12 11:30:00,33.64,33.68,33.64,33.67,88900.0,21.1169,21.142,21.1169,21.1358,88900.0
2011-10-12 11:40:00,33.67,33.68,33.64,33.66,56600.0,21.1358,21.142,21.1169,21.1295,56600.0
2011-10-12 11:50:00,33.66,33.68,33.65,33.67,51000.0,21.1295,21.142,21.1232,21.1358,51000.0
2011-10-12 12:00:00,33.67,33.69,33.67,33.68,50500.0,21.1358,21.1483,21.1358,21.142,50500.0
2011-10-12 12:10:00,33.68,33.7,33.66,33.68,242200.0,21.142,21.1546,21.1295,21.142,242200.0
2011-10-12 12:20:00,33.68,33.72,33.68,33.71,131800.0,21.142,21.1672,21.142,21.1609,131800.0
2011-10-12 12:30:00,33.71,33.73,33.71,33.72,37200.0,21.1609,21.1734,21.1609,21.1672,37200.0
2011-10-12 12:40:00,33.73,33.73,33.72,33.72,22900.0,21.1734,21.1734,21.1672,21.1672,22900.0
2011-10-12 12:50:00,33.73,33.77,33.72,33.75,109400.0,21.1734,21.1985,21.1672,21.186,109400.0
2011-10-12 13:00:00,33.75,33.78,33.74,33.76,133600.0,21.186,21.2048,21.1797,21.1923,133600.0
2011-10-12 13:10:00,33.77,33.77,33.73,33.74,114700.0,21.1985,21.1985,21.1734,21.1797,114700.0
2011-10-12 13:20:00,33.74,33.75,33.73,33.75,227400.0,21.1797,21.186,21.1734,21.186,227400.0
2011-10-12 13:30:00,33.75,33.79,33.75,33.76,166200.0,21.186,21.2111,21.186,21.1923,166200.0
2011-10-12 13:40:00,33.76,33.76,33.74,33.74,28600.0,21.1923,21.1923,21.1797,21.1797,28600.0
2011-10-12 13:50:00,33.73,33.74,33.71,33.74,76500.0,21.1734,21.1797,21.1609,21.1797,76500.0
2011-10-12 14:00:00,33.74,33.78,33.72,33.78,135000.0,21.1797,21.2048,21.1672,21.2048,135000.0
2011-10-12 14:10:00,33.77,33.78,33.75,33.75,77200.0,21.1985,21.2048,21.186,21.186,77200.0
2011-10-12 14:20:00,33.75,33.79,33.75,33.78,90000.0,21.186,21.2111,21.186,21.2048,90000.0
2011-10-12 14:30:00,33.78,33.83,33.77,33.82,61500.0,21.2048,21.2362,21.1985,21.2299,61500.0
2011-10-12 14:40:00,33.82,33.86,33.81,33.84,182200.0,21.2299,21.255,21.2236,21.2425,182200.0
2011-10-12 14:50:00,33.83,33.84,33.76,33.76,146500.0,21.2362,21.2425,21.1923,21.1923,146500.0
2011-10-12 15:00:00,33.76,33.78,33.74,33.75,115800.0,21.1923,21.2048,21.1797,21.186,115800.0
2011-10-12 15:10:00,33.75,33.79,33.74,33.77,166200.0,21.186,21.2111,21.1797,21.1985,166200.0
2011-10-12 15:20:00,33.77,33.79,33.73,33.76,136000.0,21.1985,21.2111,21.1734,21.1923,136000.0
2011-10-12 15:30:00,33.76,33.77,33.72,33.76,153800.0,21.1923,21.1985,21.1672,21.1923,153800.0
2011-10-12 15:40:00,33.76,33.78,33.65,33.65,222100.0,21.1923,21.2048,21.1232,21.1232,222100.0
2011-10-12 15:50:00,33.65,33.7,33.63,33.64,534500.0,21.1232,21.1546,21.1107,21.1169,534500.0
2011-10-13 09:30:00,33.56,33.56,33.35,33.44,263700.0,21.0667,21.0667,20.9349,20.9914,263700.0
2011-10-13 09:40:00,33.45,33.47,33.35,33.35,81100.0,20.9977,21.0102,20.9349,20.9349,81100.0
2011-10-13 09:50:00,33.35,33.36,33.32,33.32,135500.0,20.9349,20.9412,20.9161,20.9161,135500.0
2011-10-13 10:00:00,33.32,33.34,33.26,33.3,255800.0,20.9161,20.9286,20.8784,20.9035,255800.0
2011-10-13 10:10:00,33.3,33.4,33.29,33.32,566000.0,20.9035,20.9663,20.8972,20.9161,566000.0
2011-10-13 10:20:00,33.32,33.45,33.3,33.41,200700.0,20.9161,20.9977,20.9035,20.9726,200700.0
2011-10-13 10:30:00,33.41,33.54,33.41,33.54,93200.0,20.9726,21.0542,20.9726,21.0542,93200.0
2011-10-13 10:40:00,33.54,33.55,33.45,33.46,179000.0,21.0542,21.0604,20.9977,21.0039,179000.0
2011-10-13 10:50:00,33.46,33.53,33.45,33.46,105500.0,21.0039,21.0479,20.9977,21.0039,105500.0
2011-10-13 11:00:00,33.46,33.57,33.45,33.51,151300.0,21.0039,21.073,20.9977,21.0353,151300.0
2011-10-13 11:10:00,33.51,33.54,33.42,33.42,50100.0,21.0353,21.0542,20.9788,20.9788,50100.0
2011-10-13 11:20:00,33.42,33.49,33.42,33.47,88300.0,20.9788,21.0228,20.9788,21.0102,88300.0
2011-10-13 11:30:00,33.46,33.51,33.45,33.5,64200.0,21.0039,21.0353,20.9977,21.0291,64200.0
2011-10-13 11:40:00,33.5,33.56,33.48,33.52,80300.0,21.0291,21.0667,21.0165,21.0416,80300.0
2011-10-13 11:50:00,33.51,33.56,33.5,33.56,54900.0,21.0353,21.0667,21.0291,21.0667,54900.0
2011-10-13 12:00:00,33.56,33.56,33.53,33.54,70100.0,21.0667,21.0667,21.0479,21.0542,70100.0
2011-10-13 12:10:00,33.54,33.55,33.51,33.52,183300.0,21.0542,21.0604,21.0353,21.0416,183300.0
2011-10-13 12:20:00,33.51,33.52,33.48,33.48,153900.0,21.0353,21.0416,21.0165,21.0165,153900.0
2011-10-13 12:30:00,33.49,33.5,33.48,33.5,43100.0,21.0228,21.0291,21.0165,21.0291,43100.0
2011-10-13 12:40:00,33.51,33.53,33.49,33.51,74600.0,21.0353,21.0479,21.0228,21.0353,74600.0
2011-10-13 12:50:00,33.51,33.53,33.51,33.51,33900.0,21.0353,21.0479,21.0353,21.0353,33900.0
2011-10-13 13:00:00,33.52,33.55,33.5,33.54,94300.0,21.0416,21.0604,21.0291,21.0542,94300.0
2011-10-13 13:10:00,33.55,33.6,33.55,33.59,159000.0,21.0604,21.0918,21.0604,21.0855,159000.0
2011-10-13 13:20:00,33.59,33.64,33.58,33.61,101400.0,21.0855,21.1169,21.0793,21.0981,101400.0
2011-10-13 13:30:00,33.6,33.62,33.59,33.61,179100.0,21.0918,21.1044,21.0855,21.0981,179100.0
2011-10-13 13:40:00,33.62,33.63,33.59,33.62,59100.0,21.1044,21.1107,21.0855,21.1044,59100.0
2011-10-13 13:50:00,33.63,33.64,33.61,33.63,64300.0,21.1107,21.1169,21.0981,21.1107,64300.0
2011-10-13 14:00:00,33.63,33.65,33.61,33.65,419100.0,21.1107,21.1232,21.0981,21.1232,419100.0
2011-10-13 14:10:00,33.64,33.66,33.62,33.65,91800.0,21.1169,21.1295,21.1044,21.1232,91800.0
2011-10-13 14:20:00,33.66,33.67,33.6,33.61,182500.0,21.1295,21.1358,21.0918,21.0981,182500.0
2011-10-13 14:30:00,33.6,33.64,33.58,33.58,140100.0,21.0918,21.1169,21.0793,21.0793,140100.0
2011-10-13 14:40:00,33.58,33.73,33.57,33.72,1018100.0,21.0793,21.1734,21.073,21.1672,1018100.0
2011-10-13 14:50:00,33.71,33.71,33.67,33.67,78000.0,21.1609,21.1609,21.1358,21.1358,78000.0
2011-10-13 15:00:00,33.67,33.7,33.66,33.68,77200.0,21.1358,21.1546,21.1295,21.142,77200.0
2011-10-13 15:10:00,33.68,33.68,33.65,33.65,121100.0,21.142,21.142,21.1232,21.1232,121100.0
2011-10-13 15:20:00,33.65,33.65,33.59,33.6,172700.0,21.1232,21.1232,21.0855,21.0918,172700.0
2011-10-13 15:30:00,33.59,33.6,33.55,33.55,239400.0,21.0855,21.0918,21.0604,21.0604,239400.0
2011-10-13 15:40:00,33.56,33.62,33.55,33.6,392400.0,21.0667,21.1044,21.0604,21.0918,392400.0
2011-10-13 15:50:00,33.59,33.68,33.59,33.64,823000.0,21.0855,21.142,21.0855,21.1169,823000.0
2011-10-14 09:30:00,33.79,33.91,33.76,33.88,374100.0,21.2111,21.2864,21.1923,21.2676,374100.0
2011-10-14 09:40:00,33.88,33.88,33.74,33.82,383400.0,21.2676,21.2676,21.1797,21.2299,383400.0
2011-10-14 09:50:00,33.82,33.82,33.73,33.75,155400.0,21.2299,21.2299,21.1734,21.186,155400.0
2011-10-14 10:00:00,33.76,33.77,33.7,33.77,120900.0,21.1923,21.1985,21.1546,21.1985,120900.0
2011-10-14 10:10:00,33.77,33.8,33.76,33.79,66600.0,21.1985,21.2174,21.1923,21.2111,66600.0
2011-10-14 10:20:00,33.79,33.84,33.79,33.83,124200.0,21.2111,21.2425,21.2111,21.2362,124200.0
2011-10-14 10:30:00,33.84,33.87,33.82,33.84,110800.0,21.2425,21.2613,21.2299,21.2425,110800.0
2011-10-14 10:40:00,33.84,33.9,33.83,33.88,91900.0,21.2425,21.2801,21.2362,21.2676,91900.0
2011-10-14 10:50:00,33.87,33.89,33.84,33.89,77000.0,21.2613,21.2739,21.2425,21.2739,77000.0
2011-10-14 11:00:00,33.89,33.91,33.87,33.87,82000.0,21.2739,21.2864,21.2613,21.2613,82000.0
2011-10-14 11:10:00,33.87,33.88,33.86,33.87,37900.0,21.2613,21.2676,21.255,21.2613,37900.0
2011-10-14 11:20:00,33.88,33.91,33.86,33.91,464900.0,21.2676,21.2864,21.255,21.2864,464900.0
2011-10-14 11:30:00,33.92,33.94,33.91,33.93,54200.0,21.2927,21.3053,21.2864,21.299,54200.0
2011-10-14 11:40:00,33.92,33.94,33.92,33.92,54600.0,21.2927,21.3053,21.2927,21.2927,54600.0
2011-10-14 11:50:00,33.93,33.94,33.91,33.91,73500.0,21.299,21.3053,21.2864,21.2864,73500.0
2011-10-14 12:00:00,33.91,33.93,33.89,33.92,71300.0,21.2864,21.299,21.2739,21.2927,71300.0
2011-10-14 12:10:00,33.93,33.93,33.9,33.9,74200.0,21.299,21.299,21.2801,21.2801,74200.0
2011-10-14 12:20:00,33.9,33.91,33.89,33.9,43200.0,21.2801,21.2864,21.2739,21.2801,43200.0
2011-10-14 12:30:00,33.9,33.93,33.9,33.91,36100.0,21.2801,21.299,21.2801,21.2864,36100.0
2011-10-14 12:40:00,33.91,33.94,33.91,33.94,59800.0,21.2864,21.3053,21.2864,21.3053,59800.0
2011-10-14 12:50:00,33.93,33.95,33.93,33.95,41500.0,21.299,21.3115,21.299,21.3115,41500.0
2011-10-14 13:00:00,33.96,33.98,33.95,33.97,19100.0,21.3178,21.3304,21.3115,21.3241,19100.0
2011-10-14 13:10:00,33.97,33.99,33.95,33.96,86700.0,21.3241,21.3366,21.3115,21.3178,86700.0
2011-10-14 13:20:00,33.95,33.97,33.94,33.94,36900.0,21.3115,21.3241,21.3053,21.3053,36900.0
2011-10-14 13:30:00,33.93,33.94,33.9,33.91,44700.0,21.299,21.3053,21.2801,21.2864,44700.0
2011-10-14 13:40:00,33.9,33.94,33.9,33.92,27500.0,21.2801,21.3053,21.2801,21.2927,27500.0
2011-10-14 13:50:00,33.92,33.95,33.91,33.92,57400.0,21.2927,21.3115,21.2864,21.2927,57400.0
2011-10-14 14:00:00,33.92,33.94,33.91,33.91,49100.0,21.2927,21.3053,21.2864,21.2864,49100.0
2011-10-14 14:10:00,33.91,33.92,33.9,33.9,41300.0,21.2864,21.2927,21.2801,21.2801,41300.0
2011-10-14 14:20:00,33.9,33.92,33.89,33.89,63900.0,21.2801,21.2927,21.2739,21.2739,63900.0
2011-10-14 14:30:00,33.89,33.9,33.84,33.86,251300.0,21.2739,21.2801,21.2425,21.255,251300.0
2011-10-14 14:40:00,33.86,33.87,33.83,33.84,121700.0,21.255,21.2613,21.2362,21.2425,121700.0
2011-10-14 14:50:00,33.83,33.88,33.83,33.88,91900.0,21.2362,21.2676,21.2362,21.2676,91900.0
2011-10-14 15:00:00,33.87,33.89,33.86,33.87,124600.0,21.2613,21.2739,21.255,21.2613,124600.0
2011-10-14 15:10:00,33.86,33.87,33.85,33.85,111000.0,21.255,21.2613,21.2488,21.2488,111000.0
2011-10-14 15:20:00,33.86,33.88,33.85,33.86,119300.0,21.255,21.2676,21.2488,21.255,119300.0
2011-10-14 15:30:00,33.87,33.94,33.86,33.91,580300.0,21.2613,21.3053,21.255,21.2864,580300.0
2011-10-14 15:40:00,33.9,33.92,33.86,33.87,653600.0,21.2801,21.2927,21.255,21.2613,653600.0
2011-10-14 15:50:00,33.86,33.96,33.86,33.94,2762300.0,21.255,21.3178,21.255,21.3053,2762300.0
2011-10-17 09:30:00,33.77,34.01,33.77,33.95,331500.0,21.1985,21.3492,21.1985,21.3115,331500.0
2011-10-17 09:40:00,33.94,33.99,33.9,33.91,85100.0,21.3053,21.3366,21.2801,21.2864,85100.0
2011-10-17 09:50:00,33.91,33.94,33.88,33.91,59500.0,21.2864,21.3053,21.2676,21.2864,59500.0
2011-10-17 10:00:00,33.92,33.96,33.89,33.94,115500.0,21.2927,21.3178,21.2739,21.3053,115500.0
2011-10-17 10:10:00,33.93,34.01,33.93,33.99,135400.0,21.299,21.3492,21.299,21.3366,135400.0
2011-10-17 10:20:00,33.99,34.0,33.93,33.94,87900.0,21.3366,21.3429,21.299,21.3053,87900.0
2011-10-17 10:30:00,33.93,33.97,33.93,33.94,82400.0,21.299,21.3241,21.299,21.3053,82400.0
2011-10-17 10:40:00,33.94,33.95,33.84,33.84,132200.0,21.3053,21.3115,21.2425,21.2425,132200.0
2011-10-17 10:50:00,33.83,33.88,33.8,33.88,128300.0,21.2362,21.2676,21.2174,21.2676,128300.0
2011-10-17 11:00:00,33.88,33.9,33.88,33.88,57800.0,21.2676,21.2801,21.2676,21.2676,57800.0
2011-10-17 11:10:00,33.88,33.89,33.84,33.87,95800.0,21.2676,21.2739,21.2425,21.2613,95800.0
2011-10-17 11:20:00,33.87,33.95,33.87,33.94,59300.0,21.2613,21.3115,21.2613,21.3053,59300.0
2011-10-17 11:30:00,33.94,33.95,33.93,33.93,17100.0,21.3053,21.3115,21.299,21.299,17100.0
2011-10-17 11:40:00,33.93,33.94,33.88,33.89,72000.0,21.299,21.3053,21.2676,21.2739,72000.0
2011-10-17 11:50:00,33.89,33.93,33.88,33.91,40700.0,21.2739,21.299,21.2676,21.2864,40700.0
2011-10-17 12:00:00,33.91,33.93,33.9,33.92,86200.0,21.2864,21.299,21.2801,21.2927,86200.0
2011-10-17 12:10:00,33.92,33.93,33.9,33.93,93800.0,21.2927,21.299,21.2801,21.299,93800.0
2011-10-17 12:20:00,33.94,33.98,33.93,33.97,120800.0,21.3053,21.3304,21.299,21.3241,120800.0
2011-10-17 12:30:00,33.97,33.98,33.95,33.97,70900.0,21.3241,21.3304,21.3115,21.3241,70900.0
2011-10-17 12:40:00,33.96,34.0,33.94,33.95,74900.0,21.3178,21.3429,21.3053,21.3115,74900.0
2011-10-17 12:50:00,33.96,33.96,33.91,33.93,46700.0,21.3178,21.3178,21.2864,21.299,46700.0
2011-10-17 13:00:00,33.92,33.95,33.91,33.94,43500.0,21.2927,21.3115,21.2864,21.3053,43500.0
2011-10-17 13:10:00,33.94,33.94,33.91,33.94,94800.0,21.3053,21.3053,21.2864,21.3053,94800.0
2011-10-17 13:20:00,33.94,33.97,33.93,33.94,89200.0,21.3053,21.3241,21.299,21.3053,89200.0
2011-10-17 13:30:00,33.94,33.94,33.86,33.89,49200.0,21.3053,21.3053,21.255,21.2739,49200.0
2011-10-17 13:40:00,33.89,33.95,33.89,33.91,99400.0,21.2739,21.3115,21.2739,21.2864,99400.0
2011-10-17 13:50:00,33.92,33.93,33.9,33.92,84700.0,21.2927,21.299,21.2801,21.2927,84700.0
2011-10-17 14:00:00,33.92,33.93,33.88,33.88,60700.0,21.2927,21.299,21.2676,21.2676,60700.0
2011-10-17 14:10:00,33.88,33.9,33.88,33.89,37400.0,21.2676,21.2801,21.2676,21.2739,37400.0
2011-10-17 14:20:00,33.89,33.91,33.88,33.9,45100.0,21.2739,21.2864,21.2676,21.2801,45100.0
2011-10-17 14:30:00,33.89,33.9,33.83,33.84,76000.0,21.2739,21.2801,21.2362,21.2425,76000.0
2011-10-17 14:40:00,33.83,33.87,33.83,33.85,88800.0,21.2362,21.2613,21.2362,21.2488,88800.0
2011-10-17 14:50:00,33.85,33.91,33.84,33.91,43100.0,21.2488,21.2864,21.2425,21.2864,43100.0
2011-10-17 15:00:00,33.91,33.93,33.88,33.89,94900.0,21.2864,21.299,21.2676,21.2739,94900.0
2011-10-17 15:10:00,33.89,33.94,33.88,33.91,197200.0,21.2739,21.3053,21.2676,21.2864,197200.0
2011-10-17 15:20:00,33.91,33.91,33.88,33.89,52700.0,21.2864,21.2864,21.2676,21.2739,52700.0
2011-10-17 15:30:00,33.9,33.92,33.83,33.83,121600.0,21.2801,21.2927,21.2362,21.2362,121600.0
2011-10-17 15:40:00,33.83,33.94,33.82,33.89,306700.0,21.2362,21.3053,21.2299,21.2739,306700.0
2011-10-17 15:50:00,33.89,33.91,33.8,33.85,993600.0,21.2739,21.2864,21.2174,21.2488,993600.0
2011-10-18 09:30:00,33.72,33.89,33.71,33.84,191800.0,21.1672,21.2739,21.1609,21.2425,191800.0
2011-10-18 09:40:00,33.85,33.86,33.72,33.74,284000.0,21.2488,21.255,21.1672,21.1797,284000.0
2011-10-18 09:50:00,33.75,33.75,33.69,33.69,83300.0,21.186,21.186,21.1483,21.1483,83300.0
2011-10-18 10:00:00,33.7,33.73,33.63,33.71,121700.0,21.1546,21.1734,21.1107,21.1609,121700.0
2011-10-18 10:10:00,33.7,33.72,33.63,33.63,108600.0,21.1546,21.1672,21.1107,21.1107,108600.0
2011-10-18 10:20:00,33.63,33.72,33.6,33.64,235300.0,21.1107,21.1672,21.0918,21.1169,235300.0
2011-10-18 10:30:00,33.65,33.7,33.62,33.63,1366400.0,21.1232,21.1546,21.1044,21.1107,1366400.0
2011-10-18 10:40:00,33.63,33.7,33.63,33.63,770600.0,21.1107,21.1546,21.1107,21.1107,770600.0
2011-10-18 10:50:00,33.63,33.68,33.63,33.65,220500.0,21.1107,21.142,21.1107,21.1232,220500.0
2011-10-18 11:00:00,33.65,33.66,33.6,33.63,230900.0,21.1232,21.1295,21.0918,21.1107,230900.0
2011-10-18 11:10:00,33.63,33.65,33.6,33.64,123700.0,21.1107,21.1232,21.0918,21.1169,123700.0
2011-10-18 11:20:00,33.64,33.65,33.61,33.64,86700.0,21.1169,21.1232,21.0981,21.1169,86700.0
2011-10-18 11:30:00,33.64,33.72,33.64,33.72,336500.0,21.1169,21.1672,21.1169,21.1672,336500.0
2011-10-18 11:40:00,33.72,33.74,33.71,33.74,177700.0,21.1672,21.1797,21.1609,21.1797,177700.0
2011-10-18 11:50:00,33.74,33.76,33.73,33.74,165700.0,21.1797,21.1923,21.1734,21.1797,165700.0
2011-10-18 12:00:00,33.75,33.76,33.73,33.74,76800.0,21.186,21.1923,21.1734,21.1797,76800.0
2011-10-18 12:10:00,33.74,33.74,33.72,33.72,45000.0,21.1797,21.1797,21.1672,21.1672,45000.0
2011-10-18 12:20:00,33.72,33.76,33.72,33.76,82000.0,21.1672,21.1923,21.1672,21.1923,82000.0
2011-10-18 12:30:00,33.76,33.84,33.75,33.84,151100.0,21.1923,21.2425,21.186,21.2425,151100.0
2011-10-18 12:40:00,33.84,33.89,33.84,33.87,169700.0,21.2425,21.2739,21.2425,21.2613,169700.0
2011-10-18 12:50:00,33.87,33.92,33.87,33.91,195900.0,21.2613,21.2927,21.2613,21.2864,195900.0
2011-10-18 13:00:00,33.91,33.94,33.91,33.93,46800.0,21.2864,21.3053,21.2864,21.299,46800.0
2011-10-18 13:10:00,33.92,33.93,33.88,33.9,87900.0,21.2927,21.299,21.2676,21.2801,87900.0
2011-10-18 13:20:00,33.91,33.92,33.89,33.92,104700.0,21.2864,21.2927,21.2739,21.2927,104700.0
2011-10-18 13:30:00,33.91,33.95,33.91,33.95,178500.0,21.2864,21.3115,21.2864,21.3115,178500.0
2011-10-18 13:40:00,33.95,33.95,33.89,33.92,61300.0,21.3115,21.3115,21.2739,21.2927,61300.0
2011-10-18 13:50:00,33.92,33.97,33.89,33.9,100000.0,21.2927,21.3241,21.2739,21.2801,100000.0
2011-10-18 14:00:00,33.91,33.94,33.9,33.92,82500.0,21.2864,21.3053,21.2801,21.2927,82500.0
2011-10-18 14:10:00,33.92,34.0,33.92,33.99,421100.0,21.2927,21.3429,21.2927,21.3366,421100.0
2011-10-18 14:20:00,33.98,33.99,33.92,33.93,80000.0,21.3304,21.3366,21.2927,21.299,80000.0
2011-10-18 14:30:00,33.93,33.95,33.88,33.88,65400.0,21.299,21.3115,21.2676,21.2676,65400.0
2011-10-18 14:40:00,33.88,33.9,33.85,33.9,114300.0,21.2676,21.2801,21.2488,21.2801,114300.0
2011-10-18 14:50:00,33.9,33.92,33.89,33.92,166600.0,21.2801,21.2927,21.2739,21.2927,166600.0
2011-10-18 15:00:00,33.93,34.12,33.93,34.1,520000.0,21.299,21.4182,21.299,21.4057,520000.0
2011-10-18 15:10:00,34.1,34.27,34.09,34.15,1523000.0,21.4057,21.5124,21.3994,21.4371,1523000.0
2011-10-18 15:20:00,34.15,34.19,34.07,34.08,672300.0,21.4371,21.4622,21.3869,21.3931,672300.0
2011-10-18 15:30:00,34.09,34.14,34.02,34.04,288200.0,21.3994,21.4308,21.3555,21.368,288200.0
2011-10-18 15:40:00,34.05,34.13,34.03,34.07,356700.0,21.3743,21.4245,21.3617,21.3869,356700.0
2011-10-18 15:50:00,34.08,34.16,33.99,34.07,685100.0,21.3931,21.4434,21.3366,21.3869,685100.0
2011-10-19 09:30:00,34.06,34.29,34.06,34.28,222900.0,21.3806,21.525,21.3806,21.5187,222900.0
2011-10-19 09:40:00,34.29,34.43,34.26,34.42,196700.0,21.525,21.6128,21.5061,21.6066,196700.0
2011-10-19 09:50:00,34.42,34.51,34.4,34.51,192100.0,21.6066,21.6631,21.594,21.6631,192100.0
2011-10-19 10:00:00,34.51,34.56,34.5,34.55,309800.0,21.6631,21.6944,21.6568,21.6882,309800.0
2011-10-19 10:10:00,34.55,34.59,34.54,34.55,163500.0,21.6882,21.7133,21.6819,21.6882,163500.0
2011-10-19 10:20:00,34.55,34.56,34.47,34.48,245700.0,21.6882,21.6944,21.638,21.6442,245700.0
2011-10-19 10:30:00,34.48,34.48,34.4,34.41,100400.0,21.6442,21.6442,21.594,21.6003,100400.0
2011-10-19 10:40:00,34.41,34.47,34.38,34.39,138600.0,21.6003,21.638,21.5815,21.5877,138600.0
2011-10-19 10:50:00,34.4,34.45,34.38,34.42,215300.0,21.594,21.6254,21.5815,21.6066,215300.0
2011-10-19 11:00:00,34.42,34.42,34.36,34.37,207100.0,21.6066,21.6066,21.5689,21.5752,207100.0
2011-10-19 11:10:00,34.37,34.37,34.29,34.3,95700.0,21.5752,21.5752,21.525,21.5312,95700.0
2011-10-19 11:20:00,34.3,34.45,34.3,34.45,160300.0,21.5312,21.6254,21.5312,21.6254,160300.0
2011-10-19 11:30:00,34.45,34.47,34.44,34.47,111900.0,21.6254,21.638,21.6191,21.638,111900.0
2011-10-19 11:40:00,34.47,34.51,34.42,34.43,342400.0,21.638,21.6631,21.6066,21.6128,342400.0
2011-10-19 11:50:00,34.42,34.43,34.4,34.42,54400.0,21.6066,21.6128,21.594,21.6066,54400.0
2011-10-19 12:00:00,34.42,34.43,34.4,34.4,74300.0,21.6066,21.6128,21.594,21.594,74300.0
2011-10-19 12:10:00,34.4,34.45,34.38,34.43,124200.0,21.594,21.6254,21.5815,21.6128,124200.0
2011-10-19 12:20:00,34.43,34.45,34.43,34.44,70600.0,21.6128,21.6254,21.6128,21.6191,70600.0
2011-10-19 12:30:00,34.43,34.49,34.42,34.47,41000.0,21.6128,21.6505,21.6066,21.638,41000.0
2011-10-19 12:40:00,34.47,34.47,34.43,34.44,100800.0,21.638,21.638,21.6128,21.6191,100800.0
2011-10-19 12:50:00,34.44,34.47,34.44,34.45,70700.0,21.6191,21.638,21.6191,21.6254,70700.0
2011-10-19 13:00:00,34.46,34.5,34.46,34.48,50600.0,21.6317,21.6568,21.6317,21.6442,50600.0
2011-10-19 13:10:00,34.48,34.49,34.42,34.43,539600.0,21.6442,21.6505,21.6066,21.6128,539600.0
2011-10-19 13:20:00,34.43,34.46,34.42,34.43,86900.0,21.6128,21.6317,21.6066,21.6128,86900.0
2011-10-19 13:30:00,34.42,34.42,34.34,34.35,206500.0,21.6066,21.6066,21.5563,21.5626,206500.0
2011-10-19 13:40:00,34.34,34.36,34.32,34.34,142600.0,21.5563,21.5689,21.5438,21.5563,142600.0
2011-10-19 13:50:00,34.34,34.38,34.32,34.37,97900.0,21.5563,21.5815,21.5438,21.5752,97900.0
2011-10-19 14:00:00,34.37,34.38,34.27,34.28,180900.0,21.5752,21.5815,21.5124,21.5187,180900.0
2011-10-19 14:10:00,34.28,34.3,34.23,34.29,274600.0,21.5187,21.5312,21.4873,21.525,274600.0
2011-10-19 14:20:00,34.28,34.31,34.19,34.2,532300.0,21.5187,21.5375,21.4622,21.4685,532300.0
2011-10-19 14:30:00,34.2,34.21,34.16,34.18,599400.0,21.4685,21.4747,21.4434,21.4559,599400.0
2011-10-19 14:40:00,34.2,34.24,34.14,34.22,191400.0,21.4685,21.4936,21.4308,21.481,191400.0
2011-10-19 14:50:00,34.23,34.23,34.15,34.17,143000.0,21.4873,21.4873,21.4371,21.4496,143000.0
2011-10-19 15:00:00,34.17,34.18,34.1,34.18,305200.0,21.4496,21.4559,21.4057,21.4559,305200.0
2011-10-19 15:10:00,34.18,34.2,34.12,34.18,164400.0,21.4559,21.4685,21.4182,21.4559,164400.0
2011-10-19 15:20:00,34.17,34.18,34.11,34.11,161200.0,21.4496,21.4559,21.412,21.412,161200.0
2011-10-19 15:30:00,34.11,34.18,34.1,34.1,184300.0,21.412,21.4559,21.4057,21.4057,184300.0
2011-10-19 15:40:00,34.11,34.17,34.04,34.16,377000.0,21.412,21.4496,21.368,21.4434,377000.0
2011-10-19 15:50:00,34.16,34.16,34.1,34.13,438800.0,21.4434,21.4434,21.4057,21.4245,438800.0
2011-10-20 09:30:00,34.1,34.37,34.1,34.35,292900.0,21.4057,21.5752,21.4057,21.5626,292900.0
2011-10-20 09:40:00,34.35,34.39,34.28,34.31,333400.0,21.5626,21.5877,21.5187,21.5375,333400.0
2011-10-20 09:50:00,34.31,34.36,34.24,34.31,131100.0,21.5375,21.5689,21.4936,21.5375,131100.0
2011-10-20 10:00:00,34.31,34.44,34.31,34.39,169100.0,21.5375,21.6191,21.5375,21.5877,169100.0
2011-10-20 10:10:00,34.39,34.44,34.35,34.36,124700.0,21.5877,21.6191,21.5626,21.5689,124700.0
2011-10-20 10:20:00,34.37,34.38,34.28,34.35,105100.0,21.5752,21.5815,21.5187,21.5626,105100.0
2011-10-20 10:30:00,34.35,34.39,34.31,34.39,84700.0,21.5626,21.5877,21.5375,21.5877,84700.0
2011-10-20 10:40:00,34.4,34.4,34.27,34.27,100700.0,21.594,21.594,21.5124,21.5124,100700.0
2011-10-20 10:50:00,34.26,34.3,34.22,34.24,146400.0,21.5061,21.5312,21.481,21.4936,146400.0
2011-10-20 11:00:00,34.23,34.26,34.18,34.25,236700.0,21.4873,21.5061,21.4559,21.4998,236700.0
2011-10-20 11:10:00,34.25,34.27,34.17,34.17,108500.0,21.4998,21.5124,21.4496,21.4496,108500.0
2011-10-20 11:20:00,34.16,34.24,34.16,34.22,141200.0,21.4434,21.4936,21.4434,21.481,141200.0
2011-10-20 11:30:00,34.22,34.27,34.19,34.24,167500.0,21.481,21.5124,21.4622,21.4936,167500.0
2011-10-20 11:40:00,34.23,34.24,34.19,34.21,143100.0,21.4873,21.4936,21.4622,21.4747,143100.0
2011-10-20 11:50:00,34.21,34.21,34.11,34.14,71200.0,21.4747,21.4747,21.412,21.4308,71200.0
2011-10-20 12:00:00,34.14,34.15,34.08,34.08,40100.0,21.4308,21.4371,21.3931,21.3931,40100.0
2011-10-20 12:10:00,34.08,34.14,34.07,34.11,44300.0,21.3931,21.4308,21.3869,21.412,44300.0
2011-10-20 12:20:00,34.11,34.18,34.11,34.14,156600.0,21.412,21.4559,21.412,21.4308,156600.0
2011-10-20 12:30:00,34.14,34.15,34.1,34.12,42400.0,21.4308,21.4371,21.4057,21.4182,42400.0
2011-10-20 12:40:00,34.13,34.16,34.12,34.14,14600.0,21.4245,21.4434,21.4182,21.4308,14600.0
2011-10-20 12:50:00,34.14,34.22,34.11,34.19,99400.0,21.4308,21.481,21.412,21.4622,99400.0
2011-10-20 13:00:00,34.19,34.23,34.16,34.2,219500.0,21.4622,21.4873,21.4434,21.4685,219500.0
2011-10-20 13:10:00,34.2,34.28,34.18,34.27,398800.0,21.4685,21.5187,21.4559,21.5124,398800.0
2011-10-20 13:20:00,34.28,34.33,34.25,34.3,79600.0,21.5187,21.5501,21.4998,21.5312,79600.0
2011-10-20 13:30:00,34.31,34.34,34.22,34.22,28100.0,21.5375,21.5563,21.481,21.481,28100.0
2011-10-20 13:40:00,34.23,34.3,34.19,34.26,97200.0,21.4873,21.5312,21.4622,21.5061,97200.0
2011-10-20 13:50:00,34.26,34.34,34.22,34.22,110300.0,21.5061,21.5563,21.481,21.481,110300.0
2011-10-20 14:00:00,34.23,34.26,34.16,34.18,98600.0,21.4873,21.5061,21.4434,21.4559,98600.0
2011-10-20 14:10:00,34.18,34.19,34.12,34.17,89700.0,21.4559,21.4622,21.4182,21.4496,89700.0
2011-10-20 14:20:00,34.16,34.22,34.15,34.21,58100.0,21.4434,21.481,21.4371,21.4747,58100.0
2011-10-20 14:30:00,34.21,34.32,34.2,34.32,68900.0,21.4747,21.5438,21.4685,21.5438,68900.0
2011-10-20 14:40:00,34.31,34.34,34.3,34.32,62600.0,21.5375,21.5563,21.5312,21.5438,62600.0
2011-10-20 14:50:00,34.33,34.38,34.33,34.34,80200.0,21.5501,21.5815,21.5501,21.5563,80200.0
2011-10-20 15:00:00,34.33,34.36,34.3,34.32,195200.0,21.5501,21.5689,21.5312,21.5438,195200.0
2011-10-20 15:10:00,34.31,34.32,34.28,34.32,40200.0,21.5375,21.5438,21.5187,21.5438,40200.0
2011-10-20 15:20:00,34.32,34.32,34.2,34.23,89700.0,21.5438,21.5438,21.4685,21.4873,89700.0
2011-10-20 15:30:00,34.22,34.27,34.19,34.19,123100.0,21.481,21.5124,21.4622,21.4622,123100.0
2011-10-20 15:40:00,34.2,34.32,34.2,34.31,152200.0,21.4685,21.5438,21.4685,21.5375,152200.0
2011-10-20 15:50:00,34.32,34.33,34.26,34.3,455500.0,21.5438,21.5501,21.5061,21.5312,455500.0
2011-10-21 09:30:00,34.56,34.74,34.56,34.7,791400.0,21.6944,21.8074,21.6944,21.7823,791400.0
2011-10-21 09:40:00,34.7,34.77,34.68,34.74,541600.0,21.7823,21.8263,21.7698,21.8074,541600.0
2011-10-21 09:50:00,34.75,34.76,34.66,34.68,557800.0,21.8137,21.82,21.7572,21.7698,557800.0
2011-10-21 10:00:00,34.68,34.69,34.62,34.62,82100.0,21.7698,21.7761,21.7321,21.7321,82100.0
2011-10-21 10:10:00,34.63,34.73,34.61,34.7,326200.0,21.7384,21.8012,21.7258,21.7823,326200.0
2011-10-21 10:20:00,34.7,34.74,34.69,34.73,140800.0,21.7823,21.8074,21.7761,21.8012,140800.0
2011-10-21 10:30:00,34.74,34.79,34.73,34.78,282700.0,21.8074,21.8388,21.8012,21.8325,282700.0
2011-10-21 10:40:00,34.77,34.79,34.75,34.77,85000.0,21.8263,21.8388,21.8137,21.8263,85000.0
2011-10-21 10:50:00,34.77,34.77,34.72,34.75,123800.0,21.8263,21.8263,21.7949,21.8137,123800.0
2011-10-21 11:00:00,34.76,34.76,34.7,34.72,49400.0,21.82,21.82,21.7823,21.7949,49400.0
2011-10-21 11:10:00,34.72,34.77,34.71,34.77,223500.0,21.7949,21.8263,21.7886,21.8263,223500.0
2011-10-21 11:20:00,34.77,34.8,34.76,34.77,139400.0,21.8263,21.8451,21.82,21.8263,139400.0
2011-10-21 11:30:00,34.76,34.78,34.73,34.75,234200.0,21.82,21.8325,21.8012,21.8137,234200.0
2011-10-21 11:40:00,34.74,34.78,34.74,34.76,95100.0,21.8074,21.8325,21.8074,21.82,95100.0
2011-10-21 11:50:00,34.76,34.77,34.74,34.77,30700.0,21.82,21.8263,21.8074,21.8263,30700.0
2011-10-21 12:00:00,34.77,34.77,34.74,34.75,83700.0,21.8263,21.8263,21.8074,21.8137,83700.0
2011-10-21 12:10:00,34.74,34.76,34.73,34.73,36600.0,21.8074,21.82,21.8012,21.8012,36600.0
2011-10-21 12:20:00,34.72,34.74,34.7,34.74,35000.0,21.7949,21.8074,21.7823,21.8074,35000.0
2011-10-21 12:30:00,34.74,34.75,34.7,34.72,65800.0,21.8074,21.8137,21.7823,21.7949,65800.0
2011-10-21 12:40:00,34.72,34.74,34.71,34.74,41400.0,21.7949,21.8074,21.7886,21.8074,41400.0
2011-10-21 12:50:00,34.73,34.76,34.73,34.74,51900.0,21.8012,21.82,21.8012,21.8074,51900.0
2011-10-21 13:00:00,34.75,34.76,34.72,34.76,50600.0,21.8137,21.82,21.7949,21.82,50600.0
2011-10-21 13:10:00,34.76,34.76,34.71,34.73,50200.0,21.82,21.82,21.7886,21.8012,50200.0
2011-10-21 13:20:00,34.73,34.74,34.69,34.71,58500.0,21.8012,21.8074,21.7761,21.7886,58500.0
2011-10-21 13:30:00,34.71,34.73,34.7,34.72,36100.0,21.7886,21.8012,21.7823,21.7949,36100.0
2011-10-21 13:40:00,34.72,34.75,34.69,34.74,71600.0,21.7949,21.8137,21.7761,21.8074,71600.0
2011-10-21 13:50:00,34.74,34.75,34.72,34.72,40000.0,21.8074,21.8137,21.7949,21.7949,40000.0
2011-10-21 14:00:00,34.73,34.81,34.72,34.79,136500.0,21.8012,21.8514,21.7949,21.8388,136500.0
2011-10-21 14:10:00,34.79,34.8,34.77,34.79,142600.0,21.8388,21.8451,21.8263,21.8388,142600.0
2011-10-21 14:20:00,34.8,34.8,34.78,34.78,87200.0,21.8451,21.8451,21.8325,21.8325,87200.0
2011-10-21 14:30:00,34.79,34.79,34.74,34.75,57900.0,21.8388,21.8388,21.8074,21.8137,57900.0
2011-10-21 14:40:00,34.76,34.81,34.75,34.8,144500.0,21.82,21.8514,21.8137,21.8451,144500.0
2011-10-21 14:50:00,34.8,34.82,34.77,34.82,173600.0,21.8451,21.8577,21.8263,21.8577,173600.0
2011-10-21 15:00:00,34.82,34.84,34.79,34.79,497000.0,21.8577,21.8702,21.8388,21.8388,497000.0
2011-10-21 15:10:00,34.79,34.8,34.77,34.77,97600.0,21.8388,21.8451,21.8263,21.8263,97600.0
2011-10-21 15:20:00,34.77,34.82,34.77,34.77,178300.0,21.8263,21.8577,21.8263,21.8263,178300.0
2011-10-21 15:30:00,34.77,34.8,34.73,34.73,261800.0,21.8263,21.8451,21.8012,21.8012,261800.0
2011-10-21 15:40:00,34.73,34.77,34.7,34.77,180200.0,21.8012,21.8263,21.7823,21.8263,180200.0
2011-10-21 15:50:00,34.77,34.88,34.76,34.87,896900.0,21.8263,21.8953,21.82,21.889,896900.0
2011-10-24 09:30:00,34.95,34.95,34.75,34.8,286300.0,21.9393,21.9393,21.8137,21.8451,286300.0
2011-10-24 09:40:00,34.8,34.8,34.68,34.73,646400.0,21.8451,21.8451,21.7698,21.8012,646400.0
2011-10-24 09:50:00,34.74,34.9,34.73,34.77,1347300.0,21.8074,21.9079,21.8012,21.8263,1347300.0
2011-10-24 10:00:00,34.77,34.79,34.74,34.74,82500.0,21.8263,21.8388,21.8074,21.8074,82500.0
2011-10-24 10:10:00,34.75,34.8,34.74,34.76,266900.0,21.8137,21.8451,21.8074,21.82,266900.0
2011-10-24 10:20:00,34.76,34.79,34.73,34.77,187500.0,21.82,21.8388,21.8012,21.8263,187500.0
2011-10-24 10:30:00,34.78,34.78,34.69,34.7,235800.0,21.8325,21.8325,21.7761,21.7823,235800.0
2011-10-24 10:40:00,34.7,34.73,34.69,34.7,55200.0,21.7823,21.8012,21.7761,21.7823,55200.0
2011-10-24 10:50:00,34.7,34.7,34.66,34.67,43000.0,21.7823,21.7823,21.7572,21.7635,43000.0
2011-10-24 11:00:00,34.68,34.75,34.68,34.71,81900.0,21.7698,21.8137,21.7698,21.7886,81900.0
2011-10-24 11:10:00,34.7,34.75,34.69,34.74,115300.0,21.7823,21.8137,21.7761,21.8074,115300.0
2011-10-24 11:20:00,34.74,34.79,34.74,34.78,90900.0,21.8074,21.8388,21.8074,21.8325,90900.0
2011-10-24 11:30:00,34.77,34.79,34.74,34.78,126300.0,21.8263,21.8388,21.8074,21.8325,126300.0
2011-10-24 11:40:00,34.79,34.8,34.77,34.78,252500.0,21.8388,21.8451,21.8263,21.8325,252500.0
2011-10-24 11:50:00,34.78,34.78,34.75,34.77,66000.0,21.8325,21.8325,21.8137,21.8263,66000.0
2011-10-24 12:00:00,34.76,34.78,34.72,34.74,167600.0,21.82,21.8325,21.7949,21.8074,167600.0
2011-10-24 12:10:00,34.74,34.77,34.73,34.73,99400.0,21.8074,21.8263,21.8012,21.8012,99400.0
2011-10-24 12:20:00,34.74,34.76,34.73,34.73,110300.0,21.8074,21.82,21.8012,21.8012,110300.0
2011-10-24 12:30:00,34.73,34.74,34.67,34.67,275200.0,21.8012,21.8074,21.7635,21.7635,275200.0
2011-10-24 12:40:00,34.67,34.68,34.64,34.64,151300.0,21.7635,21.7698,21.7447,21.7447,151300.0
2011-10-24 12:50:00,34.65,34.71,34.64,34.71,106400.0,21.7509,21.7886,21.7447,21.7886,106400.0
2011-10-24 13:00:00,34.72,34.75,34.71,34.74,45800.0,21.7949,21.8137,21.7886,21.8074,45800.0
2011-10-24 13:10:00,34.74,34.76,34.73,34.75,94500.0,21.8074,21.82,21.8012,21.8137,94500.0
2011-10-24 13:20:00,34.75,34.75,34.74,34.74,78200.0,21.8137,21.8137,21.8074,21.8074,78200.0
2011-10-24 13:30:00,34.75,34.75,34.74,34.75,83100.0,21.8137,21.8137,21.8074,21.8137,83100.0
2011-10-24 13:40:00,34.74,34.79,34.72,34.78,285100.0,21.8074,21.8388,21.7949,21.8325,285100.0
2011-10-24 13:50:00,34.79,34.79,34.75,34.76,166800.0,21.8388,21.8388,21.8137,21.82,166800.0
2011-10-24 14:00:00,34.75,34.76,34.74,34.75,103000.0,21.8137,21.82,21.8074,21.8137,103000.0
2011-10-24 14:10:00,34.75,34.75,34.67,34.7,127500.0,21.8137,21.8137,21.7635,21.7823,127500.0
2011-10-24 14:20:00,34.71,34.74,34.7,34.74,102600.0,21.7886,21.8074,21.7823,21.8074,102600.0
2011-10-24 14:30:00,34.74,34.75,34.73,34.74,100700.0,21.8074,21.8137,21.8012,21.8074,100700.0
2011-10-24 14:40:00,34.75,34.75,34.74,34.74,91700.0,21.8137,21.8137,21.8074,21.8074,91700.0
2011-10-24 14:50:00,34.74,34.75,34.73,34.75,160000.0,21.8074,21.8137,21.8012,21.8137,160000.0
2011-10-24 15:00:00,34.75,34.78,34.73,34.75,289200.0,21.8137,21.8325,21.8012,21.8137,289200.0
2011-10-24 15:10:00,34.74,34.75,34.67,34.69,449100.0,21.8074,21.8137,21.7635,21.7761,449100.0
2011-10-24 15:20:00,34.7,34.7,34.65,34.66,96300.0,21.7823,21.7823,21.7509,21.7572,96300.0
2011-10-24 15:30:00,34.66,34.7,34.66,34.7,162200.0,21.7572,21.7823,21.7572,21.7823,162200.0
2011-10-24 15:40:00,34.7,34.71,34.65,34.66,496600.0,21.7823,21.7886,21.7509,21.7572,496600.0
2011-10-24 15:50:00,34.66,34.74,34.64,34.73,685200.0,21.7572,21.8074,21.7447,21.8012,685200.0
2011-10-25 09:30:00,34.65,34.74,34.49,34.65,492000.0,21.7509,21.8074,21.6505,21.7509,492000.0
2011-10-25 09:40:00,34.66,34.73,34.6,34.65,399400.0,21.7572,21.8012,21.7196,21.7509,399400.0
2011-10-25 09:50:00,34.65,34.71,34.51,34.51,285400.0,21.7509,21.7886,21.6631,21.6631,285400.0
2011-10-25 10:00:00,34.54,34.59,34.45,34.54,414800.0,21.6819,21.7133,21.6254,21.6819,414800.0
2011-10-25 10:10:00,34.55,34.62,34.51,34.62,158000.0,21.6882,21.7321,21.6631,21.7321,158000.0
2011-10-25 10:20:00,34.62,34.66,34.55,34.56,150600.0,21.7321,21.7572,21.6882,21.6944,150600.0
2011-10-25 10:30:00,34.55,34.65,34.53,34.65,94900.0,21.6882,21.7509,21.6756,21.7509,94900.0
2011-10-25 10:40:00,34.65,34.65,34.51,34.54,105300.0,21.7509,21.7509,21.6631,21.6819,105300.0
2011-10-25 10:50:00,34.54,34.55,34.45,34.47,237500.0,21.6819,21.6882,21.6254,21.638,237500.0
2011-10-25 11:00:00,34.47,34.52,34.41,34.43,267400.0,21.638,21.6693,21.6003,21.6128,267400.0
2011-10-25 11:10:00,34.43,34.47,34.4,34.42,152000.0,21.6128,21.638,21.594,21.6066,152000.0
2011-10-25 11:20:00,34.41,34.46,34.41,34.44,121000.0,21.6003,21.6317,21.6003,21.6191,121000.0
2011-10-25 11:30:00,34.44,34.52,34.44,34.48,226100.0,21.6191,21.6693,21.6191,21.6442,226100.0
2011-10-25 11:40:00,34.48,34.5,34.45,34.46,302900.0,21.6442,21.6568,21.6254,21.6317,302900.0
2011-10-25 11:50:00,34.46,34.51,34.43,34.49,66900.0,21.6317,21.6631,21.6128,21.6505,66900.0
2011-10-25 12:00:00,34.5,34.53,34.46,34.51,311400.0,21.6568,21.6756,21.6317,21.6631,311400.0
2011-10-25 12:10:00,34.5,34.52,34.48,34.52,198600.0,21.6568,21.6693,21.6442,21.6693,198600.0
2011-10-25 12:20:00,34.51,34.55,34.48,34.55,136000.0,21.6631,21.6882,21.6442,21.6882,136000.0
2011-10-25 12:30:00,34.55,34.55,34.51,34.51,60600.0,21.6882,21.6882,21.6631,21.6631,60600.0
2011-10-25 12:40:00,34.51,34.51,34.47,34.47,63200.0,21.6631,21.6631,21.638,21.638,63200.0
2011-10-25 12:50:00,34.47,34.49,34.46,34.48,69600.0,21.638,21.6505,21.6317,21.6442,69600.0
2011-10-25 13:00:00,34.48,34.52,34.48,34.51,160800.0,21.6442,21.6693,21.6442,21.6631,160800.0
2011-10-25 13:10:00,34.52,34.53,34.48,34.5,166800.0,21.6693,21.6756,21.6442,21.6568,166800.0
2011-10-25 13:20:00,34.5,34.51,34.46,34.48,174400.0,21.6568,21.6631,21.6317,21.6442,174400.0
2011-10-25 13:30:00,34.48,34.48,34.44,34.45,214900.0,21.6442,21.6442,21.6191,21.6254,214900.0
2011-10-25 13:40:00,34.45,34.46,34.44,34.45,211800.0,21.6254,21.6317,21.6191,21.6254,211800.0
2011-10-25 13:50:00,34.45,34.53,34.45,34.51,228900.0,21.6254,21.6756,21.6254,21.6631,228900.0
2011-10-25 14:00:00,34.51,34.52,34.44,34.49,198500.0,21.6631,21.6693,21.6191,21.6505,198500.0
2011-10-25 14:10:00,34.49,34.49,34.44,34.47,239700.0,21.6505,21.6505,21.6191,21.638,239700.0
2011-10-25 14:20:00,34.47,34.49,34.43,34.45,154400.0,21.638,21.6505,21.6128,21.6254,154400.0
2011-10-25 14:30:00,34.45,34.45,34.42,34.42,220500.0,21.6254,21.6254,21.6066,21.6066,220500.0
2011-10-25 14:40:00,34.42,34.48,34.41,34.47,255100.0,21.6066,21.6442,21.6003,21.638,255100.0
2011-10-25 14:50:00,34.47,34.51,34.44,34.51,169600.0,21.638,21.6631,21.6191,21.6631,169600.0
2011-10-25 15:00:00,34.51,34.54,34.49,34.51,426700.0,21.6631,21.6819,21.6505,21.6631,426700.0
2011-10-25 15:10:00,34.51,34.52,34.45,34.45,146700.0,21.6631,21.6693,21.6254,21.6254,146700.0
2011-10-25 15:20:00,34.45,34.46,34.4,34.44,262200.0,21.6254,21.6317,21.594,21.6191,262200.0
2011-10-25 15:30:00,34.44,34.48,34.4,34.41,336300.0,21.6191,21.6442,21.594,21.6003,336300.0
2011-10-25 15:40:00,34.41,34.45,34.34,34.35,534500.0,21.6003,21.6254,21.5563,21.5626,534500.0
2011-10-25 15:50:00,34.35,34.35,34.27,34.33,1019200.0,21.5626,21.5626,21.5124,21.5501,1019200.0
2011-10-26 09:30:00,34.61,34.7,34.51,34.54,386800.0,21.7258,21.7823,21.6631,21.6819,386800.0
2011-10-26 09:40:00,34.54,34.6,34.53,34.59,131000.0,21.6819,21.7196,21.6756,21.7133,131000.0
2011-10-26 09:50:00,34.59,34.62,34.56,34.61,119700.0,21.7133,21.7321,21.6944,21.7258,119700.0
2011-10-26 10:00:00,34.61,34.62,34.53,34.55,143400.0,21.7258,21.7321,21.6756,21.6882,143400.0
2011-10-26 10:10:00,34.55,34.55,34.46,34.49,93500.0,21.6882,21.6882,21.6317,21.6505,93500.0
2011-10-26 10:20:00,34.5,34.52,34.45,34.46,96600.0,21.6568,21.6693,21.6254,21.6317,96600.0
2011-10-26 10:30:00,34.46,34.47,34.4,34.41,209900.0,21.6317,21.638,21.594,21.6003,209900.0
2011-10-26 10:40:00,34.41,34.41,34.31,34.31,247500.0,21.6003,21.6003,21.5375,21.5375,247500.0
2011-10-26 10:50:00,34.31,34.43,34.29,34.42,1393200.0,21.5375,21.6128,21.525,21.6066,1393200.0
2011-10-26 11:00:00,34.42,34.48,34.39,34.42,107800.0,21.6066,21.6442,21.5877,21.6066,107800.0
2011-10-26 11:10:00,34.42,34.45,34.39,34.42,58900.0,21.6066,21.6254,21.5877,21.6066,58900.0
2011-10-26 11:20:00,34.41,34.48,34.38,34.47,110400.0,21.6003,21.6442,21.5815,21.638,110400.0
2011-10-26 11:30:00,34.46,34.47,34.41,34.45,92400.0,21.6317,21.638,21.6003,21.6254,92400.0
2011-10-26 11:40:00,34.45,34.5,34.45,34.48,108700.0,21.6254,21.6568,21.6254,21.6442,108700.0
2011-10-26 11:50:00,34.48,34.53,34.48,34.5,65200.0,21.6442,21.6756,21.6442,21.6568,65200.0
2011-10-26 12:00:00,34.5,34.5,34.48,34.49,63500.0,21.6568,21.6568,21.6442,21.6505,63500.0
2011-10-26 12:10:00,34.48,34.49,34.45,34.49,45900.0,21.6442,21.6505,21.6254,21.6505,45900.0
2011-10-26 12:20:00,34.49,34.5,34.42,34.46,67800.0,21.6505,21.6568,21.6066,21.6317,67800.0
2011-10-26 12:30:00,34.46,34.49,34.45,34.48,55800.0,21.6317,21.6505,21.6254,21.6442,55800.0
2011-10-26 12:40:00,34.48,34.49,34.46,34.46,49900.0,21.6442,21.6505,21.6317,21.6317,49900.0
2011-10-26 12:50:00,34.46,34.48,34.44,34.45,57300.0,21.6317,21.6442,21.6191,21.6254,57300.0
2011-10-26 13:00:00,34.45,34.45,34.4,34.4,122100.0,21.6254,21.6254,21.594,21.594,122100.0
2011-10-26 13:10:00,34.4,34.43,34.38,34.42,85800.0,21.594,21.6128,21.5815,21.6066,85800.0
2011-10-26 13:20:00,34.42,34.44,34.39,34.44,46500.0,21.6066,21.6191,21.5877,21.6191,46500.0
2011-10-26 13:30:00,34.44,34.56,34.44,34.54,165100.0,21.6191,21.6944,21.6191,21.6819,165100.0
2011-10-26 13:40:00,34.55,34.56,34.48,34.52,94100.0,21.6882,21.6944,21.6442,21.6693,94100.0
2011-10-26 13:50:00,34.52,34.58,34.46,34.54,187200.0,21.6693,21.707,21.6317,21.6819,187200.0
2011-10-26 14:00:00,34.56,34.63,34.52,34.61,84000.0,21.6944,21.7384,21.6693,21.7258,84000.0
2011-10-26 14:10:00,34.61,34.61,34.51,34.52,50200.0,21.7258,21.7258,21.6631,21.6693,50200.0
2011-10-26 14:20:00,34.52,34.55,34.49,34.54,96500.0,21.6693,21.6882,21.6505,21.6819,96500.0
2011-10-26 14:30:00,34.54,34.63,34.53,34.63,102900.0,21.6819,21.7384,21.6756,21.7384,102900.0
2011-10-26 14:40:00,34.62,34.62,34.54,34.58,127200.0,21.7321,21.7321,21.6819,21.707,127200.0
2011-10-26 14:50:00,34.57,34.57,34.5,34.5,56300.0,21.7007,21.7007,21.6568,21.6568,56300.0
2011-10-26 15:00:00,34.5,34.56,34.48,34.52,185500.0,21.6568,21.6944,21.6442,21.6693,185500.0
2011-10-26 15:10:00,34.52,34.59,34.5,34.54,199100.0,21.6693,21.7133,21.6568,21.6819,199100.0
2011-10-26 15:20:00,34.53,34.57,34.49,34.56,1821400.0,21.6756,21.7007,21.6505,21.6944,1821400.0
2011-10-26 15:30:00,34.56,34.62,34.54,34.57,130200.0,21.6944,21.7321,21.6819,21.7007,130200.0
2011-10-26 15:40:00,34.56,34.61,34.52,34.53,157200.0,21.6944,21.7258,21.6693,21.6756,157200.0
2011-10-26 15:50:00,34.53,34.53,34.48,34.51,630000.0,21.6756,21.6756,21.6442,21.6631,630000.0
2011-10-27 09:30:00,35.0,35.18,35.0,35.02,619900.0,21.9706,22.0836,21.9706,21.9832,619900.0
2011-10-27 09:40:00,35.02,35.18,35.02,35.18,443200.0,21.9832,22.0836,21.9832,22.0836,443200.0
2011-10-27 09:50:00,35.19,35.2,35.15,35.16,472500.0,22.0899,22.0962,22.0648,22.0711,472500.0
2011-10-27 10:00:00,35.16,35.21,35.15,35.16,371400.0,22.0711,22.1025,22.0648,22.0711,371400.0
2011-10-27 10:10:00,35.16,35.16,35.11,35.13,221100.0,22.0711,22.0711,22.0397,22.0523,221100.0
2011-10-27 10:20:00,35.12,35.13,35.03,35.05,50100.0,22.046,22.0523,21.9895,22.002,50100.0
2011-10-27 10:30:00,35.06,35.11,35.06,35.1,170800.0,22.0083,22.0397,22.0083,22.0334,170800.0
2011-10-27 10:40:00,35.09,35.15,35.09,35.13,144100.0,22.0271,22.0648,22.0271,22.0523,144100.0
2011-10-27 10:50:00,35.13,35.18,35.12,35.16,187800.0,22.0523,22.0836,22.046,22.0711,187800.0
2011-10-27 11:00:00,35.17,35.18,35.13,35.15,199800.0,22.0774,22.0836,22.0523,22.0648,199800.0
2011-10-27 11:10:00,35.16,35.2,35.15,35.19,62200.0,22.0711,22.0962,22.0648,22.0899,62200.0
2011-10-27 11:20:00,35.19,35.19,35.06,35.06,615200.0,22.0899,22.0899,22.0083,22.0083,615200.0
2011-10-27 11:30:00,35.06,35.14,35.06,35.13,404600.0,22.0083,22.0585,22.0083,22.0523,404600.0
2011-10-27 11:40:00,35.13,35.13,35.0,35.03,381000.0,22.0523,22.0523,21.9706,21.9895,381000.0
2011-10-27 11:50:00,35.03,35.16,35.03,35.15,129900.0,21.9895,22.0711,21.9895,22.0648,129900.0
2011-10-27 12:00:00,35.14,35.25,35.12,35.23,336300.0,22.0585,22.1276,22.046,22.115,336300.0
2011-10-27 12:10:00,35.23,35.25,35.21,35.24,175200.0,22.115,22.1276,22.1025,22.1213,175200.0
2011-10-27 12:20:00,35.23,35.25,35.2,35.23,117000.0,22.115,22.1276,22.0962,22.115,117000.0
2011-10-27 12:30:00,35.22,35.3,35.22,35.27,543800.0,22.1088,22.159,22.1088,22.1401,543800.0
2011-10-27 12:40:00,35.27,35.28,35.25,35.26,166500.0,22.1401,22.1464,22.1276,22.1339,166500.0
2011-10-27 12:50:00,35.26,35.27,35.24,35.26,43100.0,22.1339,22.1401,22.1213,22.1339,43100.0
2011-10-27 13:00:00,35.25,35.28,35.25,35.27,104300.0,22.1276,22.1464,22.1276,22.1401,104300.0
2011-10-27 13:10:00,35.27,35.32,35.26,35.3,93800.0,22.1401,22.1715,22.1339,22.159,93800.0
2011-10-27 13:20:00,35.3,35.31,35.28,35.31,41700.0,22.159,22.1652,22.1464,22.1652,41700.0
2011-10-27 13:30:00,35.31,35.31,35.28,35.29,110800.0,22.1652,22.1652,22.1464,22.1527,110800.0
2011-10-27 13:40:00,35.3,35.32,35.28,35.31,110900.0,22.159,22.1715,22.1464,22.1652,110900.0
2011-10-27 13:50:00,35.31,35.37,35.3,35.36,589400.0,22.1652,22.2029,22.159,22.1966,589400.0
2011-10-27 14:00:00,35.36,35.39,35.31,35.32,150900.0,22.1966,22.2155,22.1652,22.1715,150900.0
2011-10-27 14:10:00,35.33,35.35,35.31,35.33,122200.0,22.1778,22.1904,22.1652,22.1778,122200.0
2011-10-27 14:20:00,35.33,35.36,35.3,35.36,303100.0,22.1778,22.1966,22.159,22.1966,303100.0
2011-10-27 14:30:00,35.36,35.37,35.3,35.37,154900.0,22.1966,22.2029,22.159,22.2029,154900.0
2011-10-27 14:40:00,35.36,35.37,35.31,35.31,54000.0,22.1966,22.2029,22.1652,22.1652,54000.0
2011-10-27 14:50:00,35.31,35.32,35.24,35.25,279900.0,22.1652,22.1715,22.1213,22.1276,279900.0
2011-10-27 15:00:00,35.25,35.3,35.21,35.29,330100.0,22.1276,22.159,22.1025,22.1527,330100.0
2011-10-27 15:10:00,35.29,35.37,35.27,35.37,266000.0,22.1527,22.2029,22.1401,22.2029,266000.0
2011-10-27 15:20:00,35.37,35.47,35.36,35.39,241900.0,22.2029,22.2657,22.1966,22.2155,241900.0
2011-10-27 15:30:00,35.39,35.41,35.33,35.37,252400.0,22.2155,22.228,22.1778,22.2029,252400.0
2011-10-27 15:40:00,35.37,35.37,35.22,35.25,520000.0,22.2029,22.2029,22.1088,22.1276,520000.0
2011-10-27 15:50:00,35.25,35.3,35.15,35.27,896400.0,22.1276,22.159,22.0648,22.1401,896400.0
2011-10-28 09:30:00,35.28,35.28,34.94,35.05,511400.0,22.1464,22.1464,21.933,22.002,511400.0
2011-10-28 09:40:00,35.05,35.1,34.97,35.0,199000.0,22.002,22.0334,21.9518,21.9706,199000.0
2011-10-28 09:50:00,35.0,35.05,34.9,34.97,857400.0,21.9706,22.002,21.9079,21.9518,857400.0
2011-10-28 10:00:00,34.97,34.98,34.88,34.91,429800.0,21.9518,21.9581,21.8953,21.9142,429800.0
2011-10-28 10:10:00,34.91,34.94,34.83,34.86,190700.0,21.9142,21.933,21.8639,21.8828,190700.0
2011-10-28 10:20:00,34.86,34.94,34.86,34.88,259600.0,21.8828,21.933,21.8828,21.8953,259600.0
2011-10-28 10:30:00,34.88,34.93,34.87,34.92,296800.0,21.8953,21.9267,21.889,21.9204,296800.0
2011-10-28 10:40:00,34.92,34.95,34.9,34.9,332200.0,21.9204,21.9393,21.9079,21.9079,332200.0
2011-10-28 10:50:00,34.9,34.94,34.88,34.93,51600.0,21.9079,21.933,21.8953,21.9267,51600.0
2011-10-28 11:00:00,34.93,34.99,34.93,34.99,104600.0,21.9267,21.9644,21.9267,21.9644,104600.0
2011-10-28 11:10:00,34.99,34.99,34.94,34.96,81800.0,21.9644,21.9644,21.933,21.9455,81800.0
2011-10-28 11:20:00,34.97,34.99,34.89,34.9,784100.0,21.9518,21.9644,21.9016,21.9079,784100.0
2011-10-28 11:30:00,34.9,34.92,34.86,34.87,614200.0,21.9079,21.9204,21.8828,21.889,614200.0
2011-10-28 11:40:00,34.87,34.93,34.86,34.93,188800.0,21.889,21.9267,21.8828,21.9267,188800.0
2011-10-28 11:50:00,34.94,34.98,34.93,34.96,117400.0,21.933,21.9581,21.9267,21.9455,117400.0
2011-10-28 12:00:00,34.96,34.98,34.93,34.97,92600.0,21.9455,21.9581,21.9267,21.9518,92600.0
2011-10-28 12:10:00,34.98,34.99,34.96,34.97,33300.0,21.9581,21.9644,21.9455,21.9518,33300.0
2011-10-28 12:20:00,34.96,34.97,34.92,34.94,49900.0,21.9455,21.9518,21.9204,21.933,49900.0
2011-10-28 12:30:00,34.93,34.99,34.93,34.99,101500.0,21.9267,21.9644,21.9267,21.9644,101500.0
2011-10-28 12:40:00,34.99,35.03,34.98,35.02,68900.0,21.9644,21.9895,21.9581,21.9832,68900.0
2011-10-28 12:50:00,35.02,35.05,35.01,35.05,92900.0,21.9832,22.002,21.9769,22.002,92900.0
2011-10-28 13:00:00,35.05,35.06,35.03,35.03,279200.0,22.002,22.0083,21.9895,21.9895,279200.0
2011-10-28 13:10:00,35.03,35.05,35.03,35.04,264300.0,21.9895,22.002,21.9895,21.9958,264300.0
2011-10-28 13:20:00,35.05,35.07,35.03,35.07,262200.0,22.002,22.0146,21.9895,22.0146,262200.0
2011-10-28 13:30:00,35.07,35.07,35.04,35.07,152300.0,22.0146,22.0146,21.9958,22.0146,152300.0
2011-10-28 13:40:00,35.07,35.08,35.01,35.03,161200.0,22.0146,22.0209,21.9769,21.9895,161200.0
2011-10-28 13:50:00,35.04,35.11,35.04,35.1,87900.0,21.9958,22.0397,21.9958,22.0334,87900.0
2011-10-28 14:00:00,35.1,35.11,35.05,35.08,78200.0,22.0334,22.0397,22.002,22.0209,78200.0
2011-10-28 14:10:00,35.08,35.09,35.02,35.03,47400.0,22.0209,22.0271,21.9832,21.9895,47400.0
2011-10-28 14:20:00,35.04,35.05,35.02,35.04,137800.0,21.9958,22.002,21.9832,21.9958,137800.0
2011-10-28 14:30:00,35.04,35.06,35.03,35.04,60000.0,21.9958,22.0083,21.9895,21.9958,60000.0
2011-10-28 14:40:00,35.04,35.07,35.04,35.04,159900.0,21.9958,22.0146,21.9958,21.9958,159900.0
2011-10-28 14:50:00,35.04,35.07,35.02,35.05,71700.0,21.9958,22.0146,21.9832,22.002,71700.0
2011-10-28 15:00:00,35.05,35.1,35.04,35.04,152400.0,22.002,22.0334,21.9958,21.9958,152400.0
2011-10-28 15:10:00,35.03,35.04,34.99,34.99,107700.0,21.9895,21.9958,21.9644,21.9644,107700.0
2011-10-28 15:20:00,35.0,35.04,34.99,35.03,285700.0,21.9706,21.9958,21.9644,21.9895,285700.0
2011-10-28 15:30:00,35.03,35.03,34.98,35.03,349900.0,21.9895,21.9895,21.9581,21.9895,349900.0
2011-10-28 15:40:00,35.03,35.07,35.02,35.07,144000.0,21.9895,22.0146,21.9832,22.0146,144000.0
2011-10-28 15:50:00,35.06,35.08,35.02,35.05,521300.0,22.0083,22.0209,21.9832,22.002,521300.0
2011-10-31 09:30:00,34.83,35.01,34.8,34.98,537500.0,21.8639,21.9769,21.8451,21.9581,537500.0
2011-10-31 09:40:00,34.98,34.98,34.9,34.96,111100.0,21.9581,21.9581,21.9079,21.9455,111100.0
2011-10-31 09:50:00,34.96,34.97,34.92,34.94,115700.0,21.9455,21.9518,21.9204,21.933,115700.0
2011-10-31 10:00:00,34.94,34.96,34.93,34.94,143200.0,21.933,21.9455,21.9267,21.933,143200.0
2011-10-31 10:10:00,34.94,34.99,34.92,34.92,147900.0,21.933,21.9644,21.9204,21.9204,147900.0
2011-10-31 10:20:00,34.93,34.99,34.93,34.99,191700.0,21.9267,21.9644,21.9267,21.9644,191700.0
2011-10-31 10:30:00,34.99,35.04,34.99,35.02,92300.0,21.9644,21.9958,21.9644,21.9832,92300.0
2011-10-31 10:40:00,35.02,35.02,34.96,34.96,47400.0,21.9832,21.9832,21.9455,21.9455,47400.0
2011-10-31 10:50:00,34.97,35.04,34.97,35.01,67300.0,21.9518,21.9958,21.9518,21.9769,67300.0
2011-10-31 11:00:00,35.02,35.04,34.97,35.02,99800.0,21.9832,21.9958,21.9518,21.9832,99800.0
2011-10-31 11:10:00,35.02,35.03,34.95,34.96,56500.0,21.9832,21.9895,21.9393,21.9455,56500.0
2011-10-31 11:20:00,34.96,34.97,34.93,34.95,44400.0,21.9455,21.9518,21.9267,21.9393,44400.0
2011-10-31 11:30:00,34.95,34.97,34.95,34.97,77600.0,21.9393,21.9518,21.9393,21.9518,77600.0
2011-10-31 11:40:00,34.97,34.99,34.96,34.98,101600.0,21.9518,21.9644,21.9455,21.9581,101600.0
2011-10-31 11:50:00,34.98,35.01,34.98,34.99,107400.0,21.9581,21.9769,21.9581,21.9644,107400.0
2011-10-31 12:00:00,35.0,35.04,34.99,35.04,86000.0,21.9706,21.9958,21.9644,21.9958,86000.0
2011-10-31 12:10:00,35.03,35.06,35.03,35.04,53600.0,21.9895,22.0083,21.9895,21.9958,53600.0
2011-10-31 12:20:00,35.03,35.06,35.0,35.0,160100.0,21.9895,22.0083,21.9706,21.9706,160100.0
2011-10-31 12:30:00,34.99,35.01,34.97,34.99,171700.0,21.9644,21.9769,21.9518,21.9644,171700.0
2011-10-31 12:40:00,34.99,35.02,34.98,35.02,111300.0,21.9644,21.9832,21.9581,21.9832,111300.0
2011-10-31 12:50:00,35.02,35.04,35.0,35.02,193000.0,21.9832,21.9958,21.9706,21.9832,193000.0
2011-10-31 13:00:00,35.02,35.07,35.02,35.04,108700.0,21.9832,22.0146,21.9832,21.9958,108700.0
2011-10-31 13:10:00,35.05,35.08,35.05,35.07,74900.0,22.002,22.0209,22.002,22.0146,74900.0
2011-10-31 13:20:00,35.06,35.09,35.06,35.09,29400.0,22.0083,22.0271,22.0083,22.0271,29400.0
2011-10-31 13:30:00,35.09,35.15,35.08,35.14,144300.0,22.0271,22.0648,22.0209,22.0585,144300.0
2011-10-31 13:40:00,35.14,35.18,35.13,35.17,66800.0,22.0585,22.0836,22.0523,22.0774,66800.0
2011-10-31 13:50:00,35.17,35.18,35.11,35.11,61700.0,22.0774,22.0836,22.0397,22.0397,61700.0
2011-10-31 14:00:00,35.11,35.15,35.11,35.15,229900.0,22.0397,22.0648,22.0397,22.0648,229900.0
2011-10-31 14:10:00,35.15,35.15,35.13,35.14,44500.0,22.0648,22.0648,22.0523,22.0585,44500.0
2011-10-31 14:20:00,35.14,35.16,35.11,35.13,53600.0,22.0585,22.0711,22.0397,22.0523,53600.0
2011-10-31 14:30:00,35.12,35.15,35.1,35.12,59200.0,22.046,22.0648,22.0334,22.046,59200.0
2011-10-31 14:40:00,35.12,35.13,35.1,35.11,57400.0,22.046,22.0523,22.0334,22.0397,57400.0
2011-10-31 14:50:00,35.11,35.17,35.11,35.15,154600.0,22.0397,22.0774,22.0397,22.0648,154600.0
2011-10-31 15:00:00,35.15,35.15,35.07,35.07,107400.0,22.0648,22.0648,22.0146,22.0146,107400.0
2011-10-31 15:10:00,35.06,35.08,34.98,34.98,102500.0,22.0083,22.0209,21.9581,21.9581,102500.0
2011-10-31 15:20:00,34.98,35.01,34.96,34.97,109800.0,21.9581,21.9769,21.9455,21.9518,109800.0
2011-10-31 15:30:00,34.97,35.05,34.95,35.04,320900.0,21.9518,22.002,21.9393,21.9958,320900.0
2011-10-31 15:40:00,35.04,35.04,34.89,34.95,704100.0,21.9958,21.9958,21.9016,21.9393,704100.0
2011-10-31 15:50:00,34.94,34.97,34.82,34.82,375700.0,21.933,21.9518,21.8577,21.8577,375700.0
2011-11-01 09:30:00,34.35,34.37,34.17,34.3,497400.0,21.5626,21.5752,21.4496,21.5312,497400.0
2011-11-01 09:40:00,34.29,34.38,34.27,34.3,582500.0,21.525,21.5815,21.5124,21.5312,582500.0
2011-11-01 09:50:00,34.29,34.4,34.28,34.37,292700.0,21.525,21.594,21.5187,21.5752,292700.0
2011-11-01 10:00:00,34.34,34.39,34.22,34.33,555700.0,21.5563,21.5877,21.481,21.5501,555700.0
2011-11-01 10:10:00,34.33,34.47,34.32,34.45,291000.0,21.5501,21.638,21.5438,21.6254,291000.0
2011-11-01 10:20:00,34.45,34.6,34.39,34.53,597400.0,21.6254,21.7196,21.5877,21.6756,597400.0
2011-11-01 10:30:00,34.53,34.57,34.48,34.48,347800.0,21.6756,21.7007,21.6442,21.6442,347800.0
2011-11-01 10:40:00,34.48,34.48,34.42,34.44,168200.0,21.6442,21.6442,21.6066,21.6191,168200.0
2011-11-01 10:50:00,34.45,34.51,34.4,34.42,173300.0,21.6254,21.6631,21.594,21.6066,173300.0
2011-11-01 11:00:00,34.42,34.48,34.41,34.42,188300.0,21.6066,21.6442,21.6003,21.6066,188300.0
2011-11-01 11:10:00,34.43,34.48,34.42,34.48,114400.0,21.6128,21.6442,21.6066,21.6442,114400.0
2011-11-01 11:20:00,34.49,34.54,34.46,34.46,205100.0,21.6505,21.6819,21.6317,21.6317,205100.0
2011-11-01 11:30:00,34.46,34.47,34.38,34.4,149500.0,21.6317,21.638,21.5815,21.594,149500.0
2011-11-01 11:40:00,34.4,34.42,34.31,34.33,179900.0,21.594,21.6066,21.5375,21.5501,179900.0
2011-11-01 11:50:00,34.33,34.36,34.3,34.3,167800.0,21.5501,21.5689,21.5312,21.5312,167800.0
2011-11-01 12:00:00,34.3,34.39,34.25,34.38,208900.0,21.5312,21.5877,21.4998,21.5815,208900.0
2011-11-01 12:10:00,34.38,34.42,34.31,34.31,146200.0,21.5815,21.6066,21.5375,21.5375,146200.0
2011-11-01 12:20:00,34.32,34.39,34.3,34.33,157400.0,21.5438,21.5877,21.5312,21.5501,157400.0
2011-11-01 12:30:00,34.33,34.38,34.29,34.38,163500.0,21.5501,21.5815,21.525,21.5815,163500.0
2011-11-01 12:40:00,34.38,34.39,34.29,34.29,179700.0,21.5815,21.5877,21.525,21.525,179700.0
2011-11-01 12:50:00,34.3,34.3,34.21,34.22,166500.0,21.5312,21.5312,21.4747,21.481,166500.0
2011-11-01 13:00:00,34.22,34.25,34.18,34.21,92500.0,21.481,21.4998,21.4559,21.4747,92500.0
2011-11-01 13:10:00,34.2,34.22,34.16,34.18,105300.0,21.4685,21.481,21.4434,21.4559,105300.0
2011-11-01 13:20:00,34.19,34.31,34.11,34.29,218000.0,21.4622,21.5375,21.412,21.525,218000.0
2011-11-01 13:30:00,34.29,34.39,34.25,34.31,312500.0,21.525,21.5877,21.4998,21.5375,312500.0
2011-11-01 13:40:00,34.31,34.4,34.31,34.37,309400.0,21.5375,21.594,21.5375,21.5752,309400.0
2011-11-01 13:50:00,34.36,34.39,34.2,34.22,309700.0,21.5689,21.5877,21.4685,21.481,309700.0
2011-11-01 14:00:00,34.21,34.31,34.2,34.3,281900.0,21.4747,21.5375,21.4685,21.5312,281900.0
2011-11-01 14:10:00,34.29,34.32,34.22,34.23,257200.0,21.525,21.5438,21.481,21.4873,257200.0
2011-11-01 14:20:00,34.24,34.34,34.23,34.31,198900.0,21.4936,21.5563,21.4873,21.5375,198900.0
2011-11-01 14:30:00,34.3,34.37,34.26,34.3,241600.0,21.5312,21.5752,21.5061,21.5312,241600.0
2011-11-01 14:40:00,34.29,34.3,34.25,34.28,327800.0,21.525,21.5312,21.4998,21.5187,327800.0
2011-11-01 14:50:00,34.28,34.32,34.2,34.23,176400.0,21.5187,21.5438,21.4685,21.4873,176400.0
2011-11-01 15:00:00,34.23,34.25,34.12,34.13,583600.0,21.4873,21.4998,21.4182,21.4245,583600.0
2011-11-01 15:10:00,34.13,34.23,34.12,34.21,231900.0,21.4245,21.4873,21.4182,21.4747,231900.0
2011-11-01 15:20:00,34.21,34.22,34.12,34.2,280100.0,21.4747,21.481,21.4182,21.4685,280100.0
2011-11-01 15:30:00,34.18,34.28,34.18,34.28,367200.0,21.4559,21.5187,21.4559,21.5187,367200.0
2011-11-01 15:40:00,34.27,34.28,34.06,34.15,750800.0,21.5124,21.5187,21.3806,21.4371,750800.0
2011-11-01 15:50:00,34.15,34.17,34.05,34.14,1142300.0,21.4371,21.4496,21.3743,21.4308,1142300.0
2011-11-02 09:30:00,34.56,34.87,34.55,34.77,717800.0,21.6944,21.889,21.6882,21.8263,717800.0
2011-11-02 09:40:00,34.76,34.85,34.76,34.8,423800.0,21.82,21.8765,21.82,21.8451,423800.0
2011-11-02 09:50:00,34.8,34.91,34.78,34.9,646300.0,21.8451,21.9142,21.8325,21.9079,646300.0
2011-11-02 10:00:00,34.9,34.9,34.8,34.83,1215700.0,21.9079,21.9079,21.8451,21.8639,1215700.0
2011-11-02 10:10:00,34.83,34.87,34.8,34.84,64500.0,21.8639,21.889,21.8451,21.8702,64500.0
2011-11-02 10:20:00,34.83,34.92,34.8,34.83,143400.0,21.8639,21.9204,21.8451,21.8639,143400.0
2011-11-02 10:30:00,34.84,34.84,34.72,34.8,128800.0,21.8702,21.8702,21.7949,21.8451,128800.0
2011-11-02 10:40:00,34.79,34.85,34.79,34.84,107300.0,21.8388,21.8765,21.8388,21.8702,107300.0
2011-11-02 10:50:00,34.84,34.91,34.84,34.91,100800.0,21.8702,21.9142,21.8702,21.9142,100800.0
2011-11-02 11:00:00,34.91,34.95,34.91,34.94,179300.0,21.9142,21.9393,21.9142,21.933,179300.0
2011-11-02 11:10:00,34.94,34.98,34.9,34.96,104700.0,21.933,21.9581,21.9079,21.9455,104700.0
2011-11-02 11:20:00,34.96,34.98,34.92,34.94,72500.0,21.9455,21.9581,21.9204,21.933,72500.0
2011-11-02 11:30:00,34.95,34.95,34.91,34.95,108900.0,21.9393,21.9393,21.9142,21.9393,108900.0
2011-11-02 11:40:00,34.95,34.98,34.95,34.95,83800.0,21.9393,21.9581,21.9393,21.9393,83800.0
2011-11-02 11:50:00,34.95,34.97,34.94,34.96,65200.0,21.9393,21.9518,21.933,21.9455,65200.0
2011-11-02 12:00:00,34.97,34.97,34.93,34.95,86900.0,21.9518,21.9518,21.9267,21.9393,86900.0
2011-11-02 12:10:00,34.95,34.97,34.89,34.9,123000.0,21.9393,21.9518,21.9016,21.9079,123000.0
2011-11-02 12:20:00,34.9,34.92,34.86,34.88,59300.0,21.9079,21.9204,21.8828,21.8953,59300.0
2011-11-02 12:30:00,34.88,34.9,34.8,34.85,238100.0,21.8953,21.9079,21.8451,21.8765,238100.0
2011-11-02 12:40:00,34.85,34.92,34.73,34.73,133100.0,21.8765,21.9204,21.8012,21.8012,133100.0
2011-11-02 12:50:00,34.73,34.77,34.68,34.7,177200.0,21.8012,21.8263,21.7698,21.7823,177200.0
2011-11-02 13:00:00,34.71,34.73,34.64,34.68,106800.0,21.7886,21.8012,21.7447,21.7698,106800.0
2011-11-02 13:10:00,34.68,34.69,34.64,34.65,164600.0,21.7698,21.7761,21.7447,21.7509,164600.0
2011-11-02 13:20:00,34.65,34.69,34.6,34.68,204200.0,21.7509,21.7761,21.7196,21.7698,204200.0
2011-11-02 13:30:00,34.69,34.73,34.67,34.72,139200.0,21.7761,21.8012,21.7635,21.7949,139200.0
2011-11-02 13:40:00,34.71,34.77,34.69,34.75,35600.0,21.7886,21.8263,21.7761,21.8137,35600.0
2011-11-02 13:50:00,34.75,34.75,34.67,34.68,152200.0,21.8137,21.8137,21.7635,21.7698,152200.0
2011-11-02 14:00:00,34.67,34.73,34.63,34.72,452700.0,21.7635,21.8012,21.7384,21.7949,452700.0
2011-11-02 14:10:00,34.71,34.72,34.65,34.67,107700.0,21.7886,21.7949,21.7509,21.7635,107700.0
2011-11-02 14:20:00,34.66,34.72,34.63,34.65,304500.0,21.7572,21.7949,21.7384,21.7509,304500.0
2011-11-02 14:30:00,34.65,34.77,34.63,34.72,379000.0,21.7509,21.8263,21.7384,21.7949,379000.0
2011-11-02 14:40:00,34.72,34.76,34.68,34.75,100300.0,21.7949,21.82,21.7698,21.8137,100300.0
2011-11-02 14:50:00,34.75,34.8,34.75,34.76,137200.0,21.8137,21.8451,21.8137,21.82,137200.0
2011-11-02 15:00:00,34.76,34.84,34.73,34.81,264000.0,21.82,21.8702,21.8012,21.8514,264000.0
2011-11-02 15:10:00,34.8,34.83,34.77,34.82,119900.0,21.8451,21.8639,21.8263,21.8577,119900.0
2011-11-02 15:20:00,34.83,34.87,34.77,34.8,137100.0,21.8639,21.889,21.8263,21.8451,137100.0
2011-11-02 15:30:00,34.81,34.84,34.71,34.73,173100.0,21.8514,21.8702,21.7886,21.8012,173100.0
2011-11-02 15:40:00,34.73,34.76,34.63,34.65,277900.0,21.8012,21.82,21.7384,21.7509,277900.0
2011-11-02 15:50:00,34.65,34.72,34.64,34.69,849400.0,21.7509,21.7949,21.7447,21.7761,849400.0
2011-11-03 09:30:00,34.82,34.99,34.81,34.98,186800.0,21.8577,21.9644,21.8514,21.9581,186800.0
2011-11-03 09:40:00,34.98,35.04,34.96,34.97,117400.0,21.9581,21.9958,21.9455,21.9518,117400.0
2011-11-03 09:50:00,34.97,34.98,34.79,34.86,292400.0,21.9518,21.9581,21.8388,21.8828,292400.0
2011-11-03 10:00:00,34.86,34.88,34.77,34.85,347800.0,21.8828,21.8953,21.8263,21.8765,347800.0
2011-11-03 10:10:00,34.86,34.88,34.79,34.83,219400.0,21.8828,21.8953,21.8388,21.8639,219400.0
2011-11-03 10:20:00,34.84,34.92,34.82,34.88,438300.0,21.8702,21.9204,21.8577,21.8953,438300.0
2011-11-03 10:30:00,34.87,34.91,34.84,34.88,170100.0,21.889,21.9142,21.8702,21.8953,170100.0
2011-11-03 10:40:00,34.89,34.98,34.89,34.93,491900.0,21.9016,21.9581,21.9016,21.9267,491900.0
2011-11-03 10:50:00,34.94,34.95,34.85,34.85,96500.0,21.933,21.9393,21.8765,21.8765,96500.0
2011-11-03 11:00:00,34.85,34.9,34.84,34.88,103100.0,21.8765,21.9079,21.8702,21.8953,103100.0
2011-11-03 11:10:00,34.89,34.98,34.89,34.98,73300.0,21.9016,21.9581,21.9016,21.9581,73300.0
2011-11-03 11:20:00,34.98,35.01,34.95,34.99,104900.0,21.9581,21.9769,21.9393,21.9644,104900.0
2011-11-03 11:30:00,34.99,35.1,34.99,35.09,149300.0,21.9644,22.0334,21.9644,22.0271,149300.0
2011-11-03 11:40:00,35.09,35.12,35.05,35.09,1040100.0,22.0271,22.046,22.002,22.0271,1040100.0
2011-11-03 11:50:00,35.09,35.14,35.07,35.07,314700.0,22.0271,22.0585,22.0146,22.0146,314700.0
2011-11-03 12:00:00,35.07,35.13,35.07,35.12,47100.0,22.0146,22.0523,22.0146,22.046,47100.0
2011-11-03 12:10:00,35.12,35.15,35.07,35.09,99000.0,22.046,22.0648,22.0146,22.0271,99000.0
2011-11-03 12:20:00,35.09,35.16,35.08,35.15,106300.0,22.0271,22.0711,22.0209,22.0648,106300.0
2011-11-03 12:30:00,35.16,35.16,35.05,35.06,385300.0,22.0711,22.0711,22.002,22.0083,385300.0
2011-11-03 12:40:00,35.06,35.15,35.06,35.14,87000.0,22.0083,22.0648,22.0083,22.0585,87000.0
2011-11-03 12:50:00,35.14,35.16,35.11,35.14,283900.0,22.0585,22.0711,22.0397,22.0585,283900.0
2011-11-03 13:00:00,35.15,35.19,35.14,35.19,155600.0,22.0648,22.0899,22.0585,22.0899,155600.0
2011-11-03 13:10:00,35.2,35.24,35.2,35.22,156600.0,22.0962,22.1213,22.0962,22.1088,156600.0
2011-11-03 13:20:00,35.23,35.23,35.18,35.19,55300.0,22.115,22.115,22.0836,22.0899,55300.0
2011-11-03 13:30:00,35.18,35.2,35.17,35.2,96900.0,22.0836,22.0962,22.0774,22.0962,96900.0
2011-11-03 13:40:00,35.2,35.25,35.18,35.25,153000.0,22.0962,22.1276,22.0836,22.1276,153000.0
2011-11-03 13:50:00,35.24,35.25,35.19,35.2,105900.0,22.1213,22.1276,22.0899,22.0962,105900.0
2011-11-03 14:00:00,35.2,35.25,35.19,35.25,109200.0,22.0962,22.1276,22.0899,22.1276,109200.0
2011-11-03 14:10:00,35.25,35.25,35.18,35.2,115400.0,22.1276,22.1276,22.0836,22.0962,115400.0
2011-11-03 14:20:00,35.2,35.21,35.18,35.18,97300.0,22.0962,22.1025,22.0836,22.0836,97300.0
2011-11-03 14:30:00,35.19,35.19,35.15,35.18,55600.0,22.0899,22.0899,22.0648,22.0836,55600.0
2011-11-03 14:40:00,35.18,35.18,35.12,35.17,99500.0,22.0836,22.0836,22.046,22.0774,99500.0
2011-11-03 14:50:00,35.17,35.18,35.15,35.17,68500.0,22.0774,22.0836,22.0648,22.0774,68500.0
2011-11-03 15:00:00,35.18,35.2,35.18,35.2,71500.0,22.0836,22.0962,22.0836,22.0962,71500.0
2011-11-03 15:10:00,35.2,35.21,35.14,35.15,142400.0,22.0962,22.1025,22.0585,22.0648,142400.0
2011-11-03 15:20:00,35.16,35.19,35.14,35.18,141300.0,22.0711,22.0899,22.0585,22.0836,141300.0
2011-11-03 15:30:00,35.18,35.22,35.13,35.14,275500.0,22.0836,22.1088,22.0523,22.0585,275500.0
2011-11-03 15:40:00,35.14,35.2,35.12,35.18,278500.0,22.0585,22.0962,22.046,22.0836,278500.0
2011-11-03 15:50:00,35.17,35.21,35.16,35.16,636100.0,22.0774,22.1025,22.0711,22.0711,636100.0
2011-11-04 09:30:00,34.95,34.95,34.72,34.8,296800.0,21.9393,21.9393,21.7949,21.8451,296800.0
2011-11-04 09:40:00,34.8,34.87,34.78,34.84,158900.0,21.8451,21.889,21.8325,21.8702,158900.0
2011-11-04 09:50:00,34.84,34.87,34.81,34.84,152200.0,21.8702,21.889,21.8514,21.8702,152200.0
2011-11-04 10:00:00,34.85,34.87,34.8,34.85,187800.0,21.8765,21.889,21.8451,21.8765,187800.0
2011-11-04 10:10:00,34.85,34.86,34.76,34.77,282600.0,21.8765,21.8828,21.82,21.8263,282600.0
2011-11-04 10:20:00,34.77,34.79,34.73,34.76,303000.0,21.8263,21.8388,21.8012,21.82,303000.0
2011-11-04 10:30:00,34.76,34.76,34.66,34.67,80800.0,21.82,21.82,21.7572,21.7635,80800.0
2011-11-04 10:40:00,34.67,34.71,34.66,34.71,98700.0,21.7635,21.7886,21.7572,21.7886,98700.0
2011-11-04 10:50:00,34.71,34.72,34.68,34.69,90000.0,21.7886,21.7949,21.7698,21.7761,90000.0
2011-11-04 11:00:00,34.68,34.72,34.66,34.67,66200.0,21.7698,21.7949,21.7572,21.7635,66200.0
2011-11-04 11:10:00,34.66,34.67,34.57,34.59,91300.0,21.7572,21.7635,21.7007,21.7133,91300.0
2011-11-04 11:20:00,34.58,34.62,34.56,34.61,115100.0,21.707,21.7321,21.6944,21.7258,115100.0
2011-11-04 11:30:00,34.62,34.67,34.59,34.67,123200.0,21.7321,21.7635,21.7133,21.7635,123200.0
2011-11-04 11:40:00,34.67,34.71,34.67,34.67,43400.0,21.7635,21.7886,21.7635,21.7635,43400.0
2011-11-04 11:50:00,34.68,34.73,34.66,34.7,82300.0,21.7698,21.8012,21.7572,21.7823,82300.0
2011-11-04 12:00:00,34.7,34.73,34.67,34.69,79400.0,21.7823,21.8012,21.7635,21.7761,79400.0
2011-11-04 12:10:00,34.69,34.74,34.69,34.73,38900.0,21.7761,21.8074,21.7761,21.8012,38900.0
2011-11-04 12:20:00,34.73,34.74,34.72,34.72,37000.0,21.8012,21.8074,21.7949,21.7949,37000.0
2011-11-04 12:30:00,34.72,34.73,34.67,34.68,61300.0,21.7949,21.8012,21.7635,21.7698,61300.0
2011-11-04 12:40:00,34.69,34.74,34.69,34.74,159700.0,21.7761,21.8074,21.7761,21.8074,159700.0
2011-11-04 12:50:00,34.73,34.77,34.73,34.76,107800.0,21.8012,21.8263,21.8012,21.82,107800.0
2011-11-04 13:00:00,34.75,34.76,34.73,34.76,52900.0,21.8137,21.82,21.8012,21.82,52900.0
2011-11-04 13:10:00,34.76,34.83,34.76,34.83,91400.0,21.82,21.8639,21.82,21.8639,91400.0
2011-11-04 13:20:00,34.83,34.86,34.82,34.86,48500.0,21.8639,21.8828,21.8577,21.8828,48500.0
2011-11-04 13:30:00,34.86,34.87,34.83,34.83,60500.0,21.8828,21.889,21.8639,21.8639,60500.0
2011-11-04 13:40:00,34.84,34.93,34.83,34.9,210900.0,21.8702,21.9267,21.8639,21.9079,210900.0
2011-11-04 13:50:00,34.9,34.92,34.89,34.92,69800.0,21.9079,21.9204,21.9016,21.9204,69800.0
2011-11-04 14:00:00,34.92,34.96,34.92,34.95,126000.0,21.9204,21.9455,21.9204,21.9393,126000.0
2011-11-04 14:10:00,34.95,34.98,34.93,34.97,52500.0,21.9393,21.9581,21.9267,21.9518,52500.0
2011-11-04 14:20:00,34.98,35.02,34.95,35.0,190500.0,21.9581,21.9832,21.9393,21.9706,190500.0
2011-11-04 14:30:00,35.01,35.02,34.99,34.99,112900.0,21.9769,21.9832,21.9644,21.9644,112900.0
2011-11-04 14:40:00,34.99,35.05,34.99,35.03,75600.0,21.9644,22.002,21.9644,21.9895,75600.0
2011-11-04 14:50:00,35.04,35.04,35.01,35.03,168400.0,21.9958,21.9958,21.9769,21.9895,168400.0
2011-11-04 15:00:00,35.02,35.03,34.93,34.94,457000.0,21.9832,21.9895,21.9267,21.933,457000.0
2011-11-04 15:10:00,34.94,34.98,34.92,34.97,124200.0,21.933,21.9581,21.9204,21.9518,124200.0
2011-11-04 15:20:00,34.97,34.98,34.92,34.96,161900.0,21.9518,21.9581,21.9204,21.9455,161900.0
2011-11-04 15:30:00,34.97,34.99,34.94,34.95,105000.0,21.9518,21.9644,21.933,21.9393,105000.0
2011-11-04 15:40:00,34.95,35.01,34.95,34.96,210000.0,21.9393,21.9769,21.9393,21.9455,210000.0
2011-11-04 15:50:00,34.95,34.98,34.89,34.97,555100.0,21.9393,21.9581,21.9016,21.9518,555100.0
2011-11-07 09:30:00,35.01,35.01,34.84,34.92,452500.0,21.9769,21.9769,21.8702,21.9204,452500.0
2011-11-07 09:40:00,34.93,35.05,34.93,35.0,129900.0,21.9267,22.002,21.9267,21.9706,129900.0
2011-11-07 09:50:00,35.0,35.09,35.0,35.05,167000.0,21.9706,22.0271,21.9706,22.002,167000.0
2011-11-07 10:00:00,35.05,35.07,35.02,35.07,115900.0,22.002,22.0146,21.9832,22.0146,115900.0
2011-11-07 10:10:00,35.07,35.09,34.97,34.99,127900.0,22.0146,22.0271,21.9518,21.9644,127900.0
2011-11-07 10:20:00,35.0,35.04,34.99,35.01,102800.0,21.9706,21.9958,21.9644,21.9769,102800.0
2011-11-07 10:30:00,35.01,35.01,34.92,34.95,157200.0,21.9769,21.9769,21.9204,21.9393,157200.0
2011-11-07 10:40:00,34.96,34.96,34.88,34.88,117800.0,21.9455,21.9455,21.8953,21.8953,117800.0
2011-11-07 10:50:00,34.89,34.9,34.85,34.87,103100.0,21.9016,21.9079,21.8765,21.889,103100.0
2011-11-07 11:00:00,34.85,34.97,34.82,34.92,163500.0,21.8765,21.9518,21.8577,21.9204,163500.0
2011-11-07 11:10:00,34.92,34.96,34.87,34.88,112400.0,21.9204,21.9455,21.889,21.8953,112400.0
2011-11-07 11:20:00,34.88,34.88,34.83,34.84,102600.0,21.8953,21.8953,21.8639,21.8702,102600.0
2011-11-07 11:30:00,34.84,34.89,34.82,34.84,114500.0,21.8702,21.9016,21.8577,21.8702,114500.0
2011-11-07 11:40:00,34.84,34.89,34.83,34.86,71600.0,21.8702,21.9016,21.8639,21.8828,71600.0
2011-11-07 11:50:00,34.86,34.9,34.83,34.86,32200.0,21.8828,21.9079,21.8639,21.8828,32200.0
2011-11-07 12:00:00,34.86,34.9,34.85,34.85,64300.0,21.8828,21.9079,21.8765,21.8765,64300.0
2011-11-07 12:10:00,34.85,34.87,34.77,34.77,104200.0,21.8765,21.889,21.8263,21.8263,104200.0
2011-11-07 12:20:00,34.77,34.82,34.77,34.79,27300.0,21.8263,21.8577,21.8263,21.8388,27300.0
2011-11-07 12:30:00,34.8,34.8,34.76,34.78,23700.0,21.8451,21.8451,21.82,21.8325,23700.0
2011-11-07 12:40:00,34.78,34.8,34.77,34.78,19100.0,21.8325,21.8451,21.8263,21.8325,19100.0
2011-11-07 12:50:00,34.78,34.83,34.78,34.82,33600.0,21.8325,21.8639,21.8325,21.8577,33600.0
2011-11-07 13:00:00,34.82,34.84,34.8,34.84,24400.0,21.8577,21.8702,21.8451,21.8702,24400.0
2011-11-07 13:10:00,34.84,34.89,34.83,34.86,131500.0,21.8702,21.9016,21.8639,21.8828,131500.0
2011-11-07 13:20:00,34.86,34.88,34.85,34.88,49000.0,21.8828,21.8953,21.8765,21.8953,49000.0
2011-11-07 13:30:00,34.88,34.9,34.87,34.88,38100.0,21.8953,21.9079,21.889,21.8953,38100.0
2011-11-07 13:40:00,34.88,34.89,34.87,34.88,26800.0,21.8953,21.9016,21.889,21.8953,26800.0
2011-11-07 13:50:00,34.89,35.0,34.88,34.99,83500.0,21.9016,21.9706,21.8953,21.9644,83500.0
2011-11-07 14:00:00,34.99,35.02,34.96,34.98,57300.0,21.9644,21.9832,21.9455,21.9581,57300.0
2011-11-07 14:10:00,34.99,35.03,34.98,34.99,57600.0,21.9644,21.9895,21.9581,21.9644,57600.0
2011-11-07 14:20:00,35.0,35.05,34.99,35.02,384600.0,21.9706,22.002,21.9644,21.9832,384600.0
2011-11-07 14:30:00,35.03,35.05,35.0,35.04,133100.0,21.9895,22.002,21.9706,21.9958,133100.0
2011-11-07 14:40:00,35.04,35.05,35.01,35.04,38600.0,21.9958,22.002,21.9769,21.9958,38600.0
2011-11-07 14:50:00,35.04,35.14,35.04,35.13,360700.0,21.9958,22.0585,21.9958,22.0523,360700.0
2011-11-07 15:00:00,35.13,35.14,35.1,35.14,63200.0,22.0523,22.0585,22.0334,22.0585,63200.0
2011-11-07 15:10:00,35.14,35.17,35.11,35.12,97000.0,22.0585,22.0774,22.0397,22.046,97000.0
2011-11-07 15:20:00,35.11,35.15,35.11,35.11,137300.0,22.0397,22.0648,22.0397,22.0397,137300.0
2011-11-07 15:30:00,35.1,35.16,35.1,35.16,83500.0,22.0334,22.0711,22.0334,22.0711,83500.0
2011-11-07 15:40:00,35.16,35.16,35.12,35.13,125000.0,22.0711,22.0711,22.046,22.0523,125000.0
2011-11-07 15:50:00,35.14,35.2,35.12,35.17,327400.0,22.0585,22.0962,22.046,22.0774,327400.0
2011-11-08 09:30:00,35.25,35.27,35.0,35.02,139700.0,22.1276,22.1401,21.9706,21.9832,139700.0
2011-11-08 09:40:00,35.03,35.1,35.01,35.03,78800.0,21.9895,22.0334,21.9769,21.9895,78800.0
2011-11-08 09:50:00,35.03,35.09,35.02,35.07,97700.0,21.9895,22.0271,21.9832,22.0146,97700.0
2011-11-08 10:00:00,35.06,35.13,35.04,35.1,103700.0,22.0083,22.0523,21.9958,22.0334,103700.0
2011-11-08 10:10:00,35.11,35.15,35.06,35.11,220400.0,22.0397,22.0648,22.0083,22.0397,220400.0
2011-11-08 10:20:00,35.11,35.14,35.03,35.06,257800.0,22.0397,22.0585,21.9895,22.0083,257800.0
2011-11-08 10:30:00,35.06,35.17,35.05,35.17,227300.0,22.0083,22.0774,22.002,22.0774,227300.0
2011-11-08 10:40:00,35.16,35.17,35.1,35.1,70900.0,22.0711,22.0774,22.0334,22.0334,70900.0
2011-11-08 10:50:00,35.1,35.12,35.06,35.08,111900.0,22.0334,22.046,22.0083,22.0209,111900.0
2011-11-08 11:00:00,35.08,35.1,34.99,35.0,75600.0,22.0209,22.0334,21.9644,21.9706,75600.0
2011-11-08 11:10:00,34.99,35.03,34.95,34.97,125600.0,21.9644,21.9895,21.9393,21.9518,125600.0
2011-11-08 11:20:00,34.97,34.98,34.94,34.98,71300.0,21.9518,21.9581,21.933,21.9581,71300.0
2011-11-08 11:30:00,34.98,35.0,34.95,34.99,57000.0,21.9581,21.9706,21.9393,21.9644,57000.0
2011-11-08 11:40:00,34.99,35.12,34.98,35.11,301600.0,21.9644,22.046,21.9581,22.0397,301600.0
2011-11-08 11:50:00,35.1,35.1,35.0,35.07,102100.0,22.0334,22.0334,21.9706,22.0146,102100.0
2011-11-08 12:00:00,35.07,35.11,35.02,35.09,75300.0,22.0146,22.0397,21.9832,22.0271,75300.0
2011-11-08 12:10:00,35.1,35.11,35.08,35.11,38800.0,22.0334,22.0397,22.0209,22.0397,38800.0
2011-11-08 12:20:00,35.11,35.15,35.11,35.15,52000.0,22.0397,22.0648,22.0397,22.0648,52000.0
2011-11-08 12:30:00,35.16,35.23,35.15,35.2,288500.0,22.0711,22.115,22.0648,22.0962,288500.0
2011-11-08 12:40:00,35.2,35.2,35.16,35.17,141200.0,22.0962,22.0962,22.0711,22.0774,141200.0
2011-11-08 12:50:00,35.17,35.19,35.14,35.17,97500.0,22.0774,22.0899,22.0585,22.0774,97500.0
2011-11-08 13:00:00,35.17,35.2,35.17,35.17,81000.0,22.0774,22.0962,22.0774,22.0774,81000.0
2011-11-08 13:10:00,35.18,35.18,35.14,35.17,35200.0,22.0836,22.0836,22.0585,22.0774,35200.0
2011-11-08 13:20:00,35.16,35.21,35.15,35.18,74900.0,22.0711,22.1025,22.0648,22.0836,74900.0
2011-11-08 13:30:00,35.18,35.23,35.18,35.23,51800.0,22.0836,22.115,22.0836,22.115,51800.0
2011-11-08 13:40:00,35.24,35.3,35.18,35.28,238700.0,22.1213,22.159,22.0836,22.1464,238700.0
2011-11-08 13:50:00,35.29,35.31,35.26,35.26,181300.0,22.1527,22.1652,22.1339,22.1339,181300.0
2011-11-08 14:00:00,35.26,35.29,35.19,35.24,176500.0,22.1339,22.1527,22.0899,22.1213,176500.0
2011-11-08 14:10:00,35.24,35.27,35.23,35.23,109500.0,22.1213,22.1401,22.115,22.115,109500.0
2011-11-08 14:20:00,35.22,35.31,35.21,35.31,112900.0,22.1088,22.1652,22.1025,22.1652,112900.0
2011-11-08 14:30:00,35.31,35.33,35.3,35.32,86800.0,22.1652,22.1778,22.159,22.1715,86800.0
2011-11-08 14:40:00,35.31,35.32,35.26,35.27,88800.0,22.1652,22.1715,22.1339,22.1401,88800.0
2011-11-08 14:50:00,35.27,35.3,35.24,35.27,118600.0,22.1401,22.159,22.1213,22.1401,118600.0
2011-11-08 15:00:00,35.27,35.27,35.21,35.24,123900.0,22.1401,22.1401,22.1025,22.1213,123900.0
2011-11-08 15:10:00,35.23,35.32,35.23,35.29,96200.0,22.115,22.1715,22.115,22.1527,96200.0
2011-11-08 15:20:00,35.3,35.32,35.29,35.32,84900.0,22.159,22.1715,22.1527,22.1715,84900.0
2011-11-08 15:30:00,35.32,35.37,35.32,35.34,258300.0,22.1715,22.2029,22.1715,22.1841,258300.0
2011-11-08 15:40:00,35.35,35.39,35.32,35.37,316100.0,22.1904,22.2155,22.1715,22.2029,316100.0
2011-11-08 15:50:00,35.36,35.4,35.36,35.38,464800.0,22.1966,22.2217,22.1966,22.2092,464800.0
2011-11-09 09:30:00,34.98,35.03,34.86,34.91,555500.0,21.9581,21.9895,21.8828,21.9142,555500.0
2011-11-09 09:40:00,34.9,34.91,34.83,34.85,193700.0,21.9079,21.9142,21.8639,21.8765,193700.0
2011-11-09 09:50:00,34.84,34.87,34.78,34.83,128300.0,21.8702,21.889,21.8325,21.8639,128300.0
2011-11-09 10:00:00,34.84,34.98,34.84,34.91,442600.0,21.8702,21.9581,21.8702,21.9142,442600.0
2011-11-09 10:10:00,34.92,34.98,34.89,34.93,163700.0,21.9204,21.9581,21.9016,21.9267,163700.0
2011-11-09 10:20:00,34.92,34.95,34.84,34.84,128900.0,21.9204,21.9393,21.8702,21.8702,128900.0
2011-11-09 10:30:00,34.85,34.91,34.82,34.83,71900.0,21.8765,21.9142,21.8577,21.8639,71900.0
2011-11-09 10:40:00,34.83,35.0,34.83,34.96,156600.0,21.8639,21.9706,21.8639,21.9455,156600.0
2011-11-09 10:50:00,34.96,35.03,34.96,35.0,108600.0,21.9455,21.9895,21.9455,21.9706,108600.0
2011-11-09 11:00:00,34.99,35.01,34.97,34.99,79800.0,21.9644,21.9769,21.9518,21.9644,79800.0
2011-11-09 11:10:00,34.99,35.02,34.96,35.01,65400.0,21.9644,21.9832,21.9455,21.9769,65400.0
2011-11-09 11:20:00,35.01,35.02,34.98,34.99,69900.0,21.9769,21.9832,21.9581,21.9644,69900.0
2011-11-09 11:30:00,34.99,35.03,34.95,35.03,205400.0,21.9644,21.9895,21.9393,21.9895,205400.0
2011-11-09 11:40:00,35.02,35.06,34.98,35.06,86600.0,21.9832,22.0083,21.9581,22.0083,86600.0
2011-11-09 11:50:00,35.05,35.07,35.02,35.03,97800.0,22.002,22.0146,21.9832,21.9895,97800.0
2011-11-09 12:00:00,35.03,35.03,34.97,34.98,50300.0,21.9895,21.9895,21.9518,21.9581,50300.0
2011-11-09 12:10:00,34.98,35.0,34.98,34.98,25900.0,21.9581,21.9706,21.9581,21.9581,25900.0
2011-11-09 12:20:00,34.99,35.02,34.97,34.97,87700.0,21.9644,21.9832,21.9518,21.9518,87700.0
2011-11-09 12:30:00,34.97,35.01,34.96,35.0,59700.0,21.9518,21.9769,21.9455,21.9706,59700.0
2011-11-09 12:40:00,35.0,35.02,34.98,35.01,96500.0,21.9706,21.9832,21.9581,21.9769,96500.0
2011-11-09 12:50:00,35.01,35.03,35.0,35.02,51600.0,21.9769,21.9895,21.9706,21.9832,51600.0
2011-11-09 13:00:00,35.01,35.04,34.99,35.02,65400.0,21.9769,21.9958,21.9644,21.9832,65400.0
2011-11-09 13:10:00,35.03,35.03,34.95,34.95,61900.0,21.9895,21.9895,21.9393,21.9393,61900.0
2011-11-09 13:20:00,34.96,34.98,34.92,34.96,48400.0,21.9455,21.9581,21.9204,21.9455,48400.0
2011-11-09 13:30:00,34.95,34.95,34.92,34.93,38400.0,21.9393,21.9393,21.9204,21.9267,38400.0
2011-11-09 13:40:00,34.93,34.95,34.9,34.91,45400.0,21.9267,21.9393,21.9079,21.9142,45400.0
2011-11-09 13:50:00,34.91,34.91,34.8,34.84,94600.0,21.9142,21.9142,21.8451,21.8702,94600.0
2011-11-09 14:00:00,34.83,34.83,34.68,34.73,311100.0,21.8639,21.8639,21.7698,21.8012,311100.0
2011-11-09 14:10:00,34.73,34.76,34.68,34.71,139500.0,21.8012,21.82,21.7698,21.7886,139500.0
2011-11-09 14:20:00,34.71,34.73,34.58,34.65,170700.0,21.7886,21.8012,21.707,21.7509,170700.0
2011-11-09 14:30:00,34.64,34.7,34.6,34.66,106900.0,21.7447,21.7823,21.7196,21.7572,106900.0
2011-11-09 14:40:00,34.67,34.71,34.62,34.67,150600.0,21.7635,21.7886,21.7321,21.7635,150600.0
2011-11-09 14:50:00,34.66,34.72,34.65,34.65,152000.0,21.7572,21.7949,21.7509,21.7509,152000.0
2011-11-09 15:00:00,34.64,34.76,34.64,34.73,319700.0,21.7447,21.82,21.7447,21.8012,319700.0
2011-11-09 15:10:00,34.74,34.76,34.68,34.73,95800.0,21.8074,21.82,21.7698,21.8012,95800.0
2011-11-09 15:20:00,34.73,34.77,34.7,34.73,88200.0,21.8012,21.8263,21.7823,21.8012,88200.0
2011-11-09 15:30:00,34.73,34.73,34.61,34.61,244200.0,21.8012,21.8012,21.7258,21.7258,244200.0
2011-11-09 15:40:00,34.62,34.67,34.55,34.6,1050900.0,21.7321,21.7635,21.6882,21.7196,1050900.0
2011-11-09 15:50:00,34.59,34.71,34.57,34.63,870600.0,21.7133,21.7886,21.7007,21.7384,870600.0
2011-11-10 09:30:00,34.92,34.98,34.85,34.9,180200.0,21.9204,21.9581,21.8765,21.9079,180200.0
2011-11-10 09:40:00,34.91,35.02,34.9,34.92,151700.0,21.9142,21.9832,21.9079,21.9204,151700.0
2011-11-10 09:50:00,34.93,34.97,34.91,34.93,70600.0,21.9267,21.9518,21.9142,21.9267,70600.0
2011-11-10 10:00:00,34.93,34.95,34.91,34.93,106400.0,21.9267,21.9393,21.9142,21.9267,106400.0
2011-11-10 10:10:00,34.92,34.94,34.87,34.93,86900.0,21.9204,21.933,21.889,21.9267,86900.0
2011-11-10 10:20:00,34.93,34.95,34.85,34.86,831400.0,21.9267,21.9393,21.8765,21.8828,831400.0
2011-11-10 10:30:00,34.85,34.85,34.73,34.79,311100.0,21.8765,21.8765,21.8012,21.8388,311100.0
2011-11-10 10:40:00,34.79,34.8,34.7,34.73,89100.0,21.8388,21.8451,21.7823,21.8012,89100.0
2011-11-10 10:50:00,34.73,34.76,34.66,34.68,1431700.0,21.8012,21.82,21.7572,21.7698,1431700.0
2011-11-10 11:00:00,34.68,34.72,34.64,34.68,190300.0,21.7698,21.7949,21.7447,21.7698,190300.0
2011-11-10 11:10:00,34.69,34.72,34.64,34.67,97400.0,21.7761,21.7949,21.7447,21.7635,97400.0
2011-11-10 11:20:00,34.67,34.69,34.62,34.65,231400.0,21.7635,21.7761,21.7321,21.7509,231400.0
2011-11-10 11:30:00,34.65,34.71,34.62,34.68,102000.0,21.7509,21.7886,21.7321,21.7698,102000.0
2011-11-10 11:40:00,34.68,34.76,34.67,34.73,107800.0,21.7698,21.82,21.7635,21.8012,107800.0
2011-11-10 11:50:00,34.72,34.79,34.71,34.78,42000.0,21.7949,21.8388,21.7886,21.8325,42000.0
2011-11-10 12:00:00,34.78,34.8,34.75,34.79,62200.0,21.8325,21.8451,21.8137,21.8388,62200.0
2011-11-10 12:10:00,34.8,34.82,34.75,34.76,74700.0,21.8451,21.8577,21.8137,21.82,74700.0
2011-11-10 12:20:00,34.77,34.8,34.77,34.78,278400.0,21.8263,21.8451,21.8263,21.8325,278400.0
2011-11-10 12:30:00,34.78,34.79,34.76,34.79,58300.0,21.8325,21.8388,21.82,21.8388,58300.0
2011-11-10 12:40:00,34.79,34.82,34.77,34.81,44500.0,21.8388,21.8577,21.8263,21.8514,44500.0
2011-11-10 12:50:00,34.81,34.87,34.8,34.86,23700.0,21.8514,21.889,21.8451,21.8828,23700.0
2011-11-10 13:00:00,34.86,34.92,34.85,34.92,104900.0,21.8828,21.9204,21.8765,21.9204,104900.0
2011-11-10 13:10:00,34.92,35.01,34.92,34.98,95200.0,21.9204,21.9769,21.9204,21.9581,95200.0
2011-11-10 13:20:00,34.98,34.99,34.95,34.96,48000.0,21.9581,21.9644,21.9393,21.9455,48000.0
2011-11-10 13:30:00,34.96,34.98,34.92,34.93,33000.0,21.9455,21.9581,21.9204,21.9267,33000.0
2011-11-10 13:40:00,34.92,34.95,34.88,34.91,48000.0,21.9204,21.9393,21.8953,21.9142,48000.0
2011-11-10 13:50:00,34.9,34.92,34.89,34.92,15400.0,21.9079,21.9204,21.9016,21.9204,15400.0
2011-11-10 14:00:00,34.91,34.93,34.82,34.83,65100.0,21.9142,21.9267,21.8577,21.8639,65100.0
2011-11-10 14:10:00,34.84,34.9,34.83,34.9,79700.0,21.8702,21.9079,21.8639,21.9079,79700.0
2011-11-10 14:20:00,34.89,34.91,34.83,34.84,57200.0,21.9016,21.9142,21.8639,21.8702,57200.0
2011-11-10 14:30:00,34.84,34.89,34.82,34.85,108000.0,21.8702,21.9016,21.8577,21.8765,108000.0
2011-11-10 14:40:00,34.85,34.89,34.83,34.83,110300.0,21.8765,21.9016,21.8639,21.8639,110300.0
2011-11-10 14:50:00,34.83,34.84,34.77,34.77,86900.0,21.8639,21.8702,21.8263,21.8263,86900.0
2011-11-10 15:00:00,34.78,34.84,34.77,34.79,116200.0,21.8325,21.8702,21.8263,21.8388,116200.0
2011-11-10 15:10:00,34.79,34.84,34.78,34.79,89500.0,21.8388,21.8702,21.8325,21.8388,89500.0
2011-11-10 15:20:00,34.8,34.89,34.78,34.84,133500.0,21.8451,21.9016,21.8325,21.8702,133500.0
2011-11-10 15:30:00,34.85,34.87,34.77,34.8,185700.0,21.8765,21.889,21.8263,21.8451,185700.0
2011-11-10 15:40:00,34.79,34.84,34.77,34.83,165700.0,21.8388,21.8702,21.8263,21.8639,165700.0
2011-11-10 15:50:00,34.83,34.91,34.82,34.86,640500.0,21.8639,21.9142,21.8577,21.8828,640500.0
2011-11-11 09:30:00,35.17,35.27,35.13,35.26,268800.0,22.0774,22.1401,22.0523,22.1339,268800.0
2011-11-11 09:40:00,35.27,35.32,35.25,35.31,179000.0,22.1401,22.1715,22.1276,22.1652,179000.0
2011-11-11 09:50:00,35.31,35.35,35.27,35.29,420200.0,22.1652,22.1904,22.1401,22.1527,420200.0
2011-11-11 10:00:00,35.29,35.33,35.25,35.3,204500.0,22.1527,22.1778,22.1276,22.159,204500.0
2011-11-11 10:10:00,35.29,35.31,35.21,35.24,148500.0,22.1527,22.1652,22.1025,22.1213,148500.0
2011-11-11 10:20:00,35.24,35.28,35.23,35.26,55400.0,22.1213,22.1464,22.115,22.1339,55400.0
2011-11-11 10:30:00,35.26,35.33,35.26,35.32,77000.0,22.1339,22.1778,22.1339,22.1715,77000.0
2011-11-11 10:40:00,35.31,35.33,35.28,35.3,198600.0,22.1652,22.1778,22.1464,22.159,198600.0
2011-11-11 10:50:00,35.3,35.33,35.29,35.31,32400.0,22.159,22.1778,22.1527,22.1652,32400.0
2011-11-11 11:00:00,35.31,35.35,35.29,35.29,135400.0,22.1652,22.1904,22.1527,22.1527,135400.0
2011-11-11 11:10:00,35.3,35.33,35.29,35.31,169000.0,22.159,22.1778,22.1527,22.1652,169000.0
2011-11-11 11:20:00,35.31,35.31,35.25,35.25,50700.0,22.1652,22.1652,22.1276,22.1276,50700.0
2011-11-11 11:30:00,35.26,35.27,35.21,35.24,65500.0,22.1339,22.1401,22.1025,22.1213,65500.0
2011-11-11 11:40:00,35.24,35.25,35.22,35.24,42200.0,22.1213,22.1276,22.1088,22.1213,42200.0
2011-11-11 11:50:00,35.24,35.25,35.2,35.23,24200.0,22.1213,22.1276,22.0962,22.115,24200.0
2011-11-11 12:00:00,35.22,35.26,35.22,35.25,33100.0,22.1088,22.1339,22.1088,22.1276,33100.0
2011-11-11 12:10:00,35.25,35.26,35.23,35.23,33500.0,22.1276,22.1339,22.115,22.115,33500.0
2011-11-11 12:20:00,35.24,35.25,35.23,35.25,32400.0,22.1213,22.1276,22.115,22.1276,32400.0
2011-11-11 12:30:00,35.24,35.25,35.22,35.22,39900.0,22.1213,22.1276,22.1088,22.1088,39900.0
2011-11-11 12:40:00,35.22,35.24,35.22,35.23,29300.0,22.1088,22.1213,22.1088,22.115,29300.0
2011-11-11 12:50:00,35.23,35.26,35.23,35.25,32700.0,22.115,22.1339,22.115,22.1276,32700.0
2011-11-11 13:00:00,35.26,35.29,35.25,35.29,50800.0,22.1339,22.1527,22.1276,22.1527,50800.0
2011-11-11 13:10:00,35.29,35.3,35.28,35.3,25700.0,22.1527,22.159,22.1464,22.159,25700.0
2011-11-11 13:20:00,35.3,35.3,35.29,35.29,31900.0,22.159,22.159,22.1527,22.1527,31900.0
2011-11-11 13:30:00,35.3,35.32,35.29,35.3,35500.0,22.159,22.1715,22.1527,22.159,35500.0
2011-11-11 13:40:00,35.31,35.31,35.29,35.31,27900.0,22.1652,22.1652,22.1527,22.1652,27900.0
2011-11-11 13:50:00,35.31,35.31,35.29,35.31,23000.0,22.1652,22.1652,22.1527,22.1652,23000.0
2011-11-11 14:00:00,35.31,35.31,35.29,35.3,112000.0,22.1652,22.1652,22.1527,22.159,112000.0
2011-11-11 14:10:00,35.3,35.32,35.28,35.3,167200.0,22.159,22.1715,22.1464,22.159,167200.0
2011-11-11 14:20:00,35.31,35.31,35.28,35.29,69500.0,22.1652,22.1652,22.1464,22.1527,69500.0
2011-11-11 14:30:00,35.3,35.33,35.3,35.3,46900.0,22.159,22.1778,22.159,22.159,46900.0
2011-11-11 14:40:00,35.3,35.33,35.3,35.32,40900.0,22.159,22.1778,22.159,22.1715,40900.0
2011-11-11 14:50:00,35.32,35.33,35.28,35.3,58000.0,22.1715,22.1778,22.1464,22.159,58000.0
2011-11-11 15:00:00,35.29,35.3,35.27,35.3,76200.0,22.1527,22.159,22.1401,22.159,76200.0
2011-11-11 15:10:00,35.3,35.31,35.27,35.3,48400.0,22.159,22.1652,22.1401,22.159,48400.0
2011-11-11 15:20:00,35.3,35.3,35.27,35.29,62100.0,22.159,22.159,22.1401,22.1527,62100.0
2011-11-11 15:30:00,35.29,35.3,35.26,35.28,87100.0,22.1527,22.159,22.1339,22.1464,87100.0
2011-11-11 15:40:00,35.27,35.31,35.26,35.3,268800.0,22.1401,22.1652,22.1339,22.159,268800.0
2011-11-11 15:50:00,35.31,35.36,35.3,35.33,570900.0,22.1652,22.1966,22.159,22.1778,570900.0
2011-11-14 09:30:00,35.3,35.37,35.12,35.12,240100.0,22.159,22.2029,22.046,22.046,240100.0
2011-11-14 09:40:00,35.11,35.11,34.98,35.01,224800.0,22.0397,22.0397,21.9581,21.9769,224800.0
2011-11-14 09:50:00,35.01,35.01,34.95,34.97,88200.0,21.9769,21.9769,21.9393,21.9518,88200.0
2011-11-14 10:00:00,34.97,35.02,34.95,35.01,175800.0,21.9518,21.9832,21.9393,21.9769,175800.0
2011-11-14 10:10:00,35.01,35.03,34.97,34.99,224900.0,21.9769,21.9895,21.9518,21.9644,224900.0
2011-11-14 10:20:00,34.99,35.02,34.96,34.97,58500.0,21.9644,21.9832,21.9455,21.9518,58500.0
2011-11-14 10:30:00,34.98,34.98,34.93,34.98,52400.0,21.9581,21.9581,21.9267,21.9581,52400.0
2011-11-14 10:40:00,34.98,35.02,34.95,35.01,60700.0,21.9581,21.9832,21.9393,21.9769,60700.0
2011-11-14 10:50:00,35.01,35.1,35.0,35.07,119200.0,21.9769,22.0334,21.9706,22.0146,119200.0
2011-11-14 11:00:00,35.08,35.15,35.07,35.14,131400.0,22.0209,22.0648,22.0146,22.0585,131400.0
2011-11-14 11:10:00,35.14,35.18,35.11,35.17,130900.0,22.0585,22.0836,22.0397,22.0774,130900.0
2011-11-14 11:20:00,35.18,35.22,35.13,35.13,275700.0,22.0836,22.1088,22.0523,22.0523,275700.0
2011-11-14 11:30:00,35.13,35.18,35.1,35.13,92700.0,22.0523,22.0836,22.0334,22.0523,92700.0
2011-11-14 11:40:00,35.12,35.12,35.04,35.05,235600.0,22.046,22.046,21.9958,22.002,235600.0
2011-11-14 11:50:00,35.06,35.09,35.01,35.05,258000.0,22.0083,22.0271,21.9769,22.002,258000.0
2011-11-14 12:00:00,35.04,35.05,34.99,35.02,96800.0,21.9958,22.002,21.9644,21.9832,96800.0
2011-11-14 12:10:00,35.01,35.02,34.95,34.95,58200.0,21.9769,21.9832,21.9393,21.9393,58200.0
2011-11-14 12:20:00,34.96,34.97,34.92,34.94,96100.0,21.9455,21.9518,21.9204,21.933,96100.0
2011-11-14 12:30:00,34.93,34.95,34.91,34.94,58500.0,21.9267,21.9393,21.9142,21.933,58500.0
2011-11-14 12:40:00,34.95,34.97,34.94,34.96,37600.0,21.9393,21.9518,21.933,21.9455,37600.0
2011-11-14 12:50:00,34.96,34.98,34.94,34.96,176000.0,21.9455,21.9581,21.933,21.9455,176000.0
2011-11-14 13:00:00,34.95,35.01,34.93,35.0,277100.0,21.9393,21.9769,21.9267,21.9706,277100.0
2011-11-14 13:10:00,34.99,35.05,34.98,35.05,103300.0,21.9644,22.002,21.9581,22.002,103300.0
2011-11-14 13:20:00,35.04,35.09,35.04,35.09,266000.0,21.9958,22.0271,21.9958,22.0271,266000.0
2011-11-14 13:30:00,35.09,35.12,35.07,35.07,233100.0,22.0271,22.046,22.0146,22.0146,233100.0
2011-11-14 13:40:00,35.07,35.08,35.04,35.05,222800.0,22.0146,22.0209,21.9958,22.002,222800.0
2011-11-14 13:50:00,35.05,35.07,35.01,35.01,1116800.0,22.002,22.0146,21.9769,21.9769,1116800.0
2011-11-14 14:00:00,35.01,35.04,35.01,35.03,84100.0,21.9769,21.9958,21.9769,21.9895,84100.0
2011-11-14 14:10:00,35.03,35.06,35.0,35.0,163900.0,21.9895,22.0083,21.9706,21.9706,163900.0
2011-11-14 14:20:00,35.0,35.02,34.98,34.99,108700.0,21.9706,21.9832,21.9581,21.9644,108700.0
2011-11-14 14:30:00,34.99,35.0,34.97,34.99,69200.0,21.9644,21.9706,21.9518,21.9644,69200.0
2011-11-14 14:40:00,34.99,35.01,34.96,34.97,59000.0,21.9644,21.9769,21.9455,21.9518,59000.0
2011-11-14 14:50:00,34.96,34.98,34.93,34.93,150400.0,21.9455,21.9581,21.9267,21.9267,150400.0
2011-11-14 15:00:00,34.94,34.96,34.93,34.94,108000.0,21.933,21.9455,21.9267,21.933,108000.0
2011-11-14 15:10:00,34.94,34.96,34.93,34.93,76000.0,21.933,21.9455,21.9267,21.9267,76000.0
2011-11-14 15:20:00,34.93,34.96,34.92,34.95,80400.0,21.9267,21.9455,21.9204,21.9393,80400.0
2011-11-14 15:30:00,34.95,34.99,34.94,34.95,194700.0,21.9393,21.9644,21.933,21.9393,194700.0
2011-11-14 15:40:00,34.95,34.98,34.93,34.93,161600.0,21.9393,21.9581,21.9267,21.9267,161600.0
2011-11-14 15:50:00,34.93,34.98,34.92,34.97,376400.0,21.9267,21.9581,21.9204,21.9518,376400.0
2011-11-15 09:30:00,34.98,35.0,34.9,34.97,143900.0,21.9581,21.9706,21.9079,21.9518,143900.0
2011-11-15 09:40:00,34.97,34.97,34.88,34.91,154300.0,21.9518,21.9518,21.8953,21.9142,154300.0
2011-11-15 09:50:00,34.92,34.95,34.9,34.94,278700.0,21.9204,21.9393,21.9079,21.933,278700.0
2011-11-15 10:00:00,34.94,34.95,34.9,34.94,80300.0,21.933,21.9393,21.9079,21.933,80300.0
2011-11-15 10:10:00,34.95,34.96,34.91,34.94,113100.0,21.9393,21.9455,21.9142,21.933,113100.0
2011-11-15 10:20:00,34.94,34.96,34.9,34.92,79300.0,21.933,21.9455,21.9079,21.9204,79300.0
2011-11-15 10:30:00,34.91,34.95,34.89,34.92,72700.0,21.9142,21.9393,21.9016,21.9204,72700.0
2011-11-15 10:40:00,34.92,34.93,34.87,34.88,54700.0,21.9204,21.9267,21.889,21.8953,54700.0
2011-11-15 10:50:00,34.87,34.88,34.84,34.84,66500.0,21.889,21.8953,21.8702,21.8702,66500.0
2011-11-15 11:00:00,34.84,34.88,34.84,34.86,52600.0,21.8702,21.8953,21.8702,21.8828,52600.0
2011-11-15 11:10:00,34.86,34.9,34.84,34.85,53400.0,21.8828,21.9079,21.8702,21.8765,53400.0
2011-11-15 11:20:00,34.84,34.87,34.83,34.86,249100.0,21.8702,21.889,21.8639,21.8828,249100.0
2011-11-15 11:30:00,34.87,34.87,34.82,34.83,57900.0,21.889,21.889,21.8577,21.8639,57900.0
2011-11-15 11:40:00,34.83,34.85,34.83,34.84,30600.0,21.8639,21.8765,21.8639,21.8702,30600.0
2011-11-15 11:50:00,34.84,34.89,34.83,34.87,67700.0,21.8702,21.9016,21.8639,21.889,67700.0
2011-11-15 12:00:00,34.87,34.94,34.87,34.89,42500.0,21.889,21.933,21.889,21.9016,42500.0
2011-11-15 12:10:00,34.89,34.92,34.88,34.91,21500.0,21.9016,21.9204,21.8953,21.9142,21500.0
2011-11-15 12:20:00,34.9,34.93,34.9,34.92,42600.0,21.9079,21.9267,21.9079,21.9204,42600.0
2011-11-15 12:30:00,34.92,34.98,34.91,34.94,74700.0,21.9204,21.9581,21.9142,21.933,74700.0
2011-11-15 12:40:00,34.95,34.97,34.94,34.95,47000.0,21.9393,21.9518,21.933,21.9393,47000.0
2011-11-15 12:50:00,34.95,34.97,34.94,34.97,81300.0,21.9393,21.9518,21.933,21.9518,81300.0
2011-11-15 13:00:00,34.96,35.0,34.96,34.97,184900.0,21.9455,21.9706,21.9455,21.9518,184900.0
2011-11-15 13:10:00,34.97,34.97,34.88,34.89,515800.0,21.9518,21.9518,21.8953,21.9016,515800.0
2011-11-15 13:20:00,34.89,34.92,34.88,34.92,117500.0,21.9016,21.9204,21.8953,21.9204,117500.0
2011-11-15 13:30:00,34.92,34.99,34.92,34.98,56500.0,21.9204,21.9644,21.9204,21.9581,56500.0
2011-11-15 13:40:00,34.98,34.99,34.96,34.97,43700.0,21.9581,21.9644,21.9455,21.9518,43700.0
2011-11-15 13:50:00,34.97,34.99,34.97,34.97,50900.0,21.9518,21.9644,21.9518,21.9518,50900.0
2011-11-15 14:00:00,34.98,35.02,34.98,35.01,108200.0,21.9581,21.9832,21.9581,21.9769,108200.0
2011-11-15 14:10:00,35.02,35.04,35.0,35.01,52800.0,21.9832,21.9958,21.9706,21.9769,52800.0
2011-11-15 14:20:00,35.01,35.01,34.98,35.0,36000.0,21.9769,21.9769,21.9581,21.9706,36000.0
2011-11-15 14:30:00,35.01,35.02,35.0,35.0,48700.0,21.9769,21.9832,21.9706,21.9706,48700.0
2011-11-15 14:40:00,35.01,35.04,35.01,35.03,63600.0,21.9769,21.9958,21.9769,21.9895,63600.0
2011-11-15 14:50:00,35.04,35.07,35.03,35.05,31600.0,21.9958,22.0146,21.9895,22.002,31600.0
2011-11-15 15:00:00,35.04,35.08,35.04,35.06,40200.0,21.9958,22.0209,21.9958,22.0083,40200.0
2011-11-15 15:10:00,35.06,35.09,35.05,35.06,72500.0,22.0083,22.0271,22.002,22.0083,72500.0
2011-11-15 15:20:00,35.06,35.11,35.06,35.1,50100.0,22.0083,22.0397,22.0083,22.0334,50100.0
2011-11-15 15:30:00,35.1,35.12,35.06,35.07,95700.0,22.0334,22.046,22.0083,22.0146,95700.0
2011-11-15 15:40:00,35.08,35.09,35.06,35.09,128200.0,22.0209,22.0271,22.0083,22.0271,128200.0
2011-11-15 15:50:00,35.09,35.09,35.0,35.01,641200.0,22.0271,22.0271,21.9706,21.9769,641200.0
2011-11-16 09:30:00,34.84,34.84,34.66,34.71,255000.0,21.8702,21.8702,21.7572,21.7886,255000.0
2011-11-16 09:40:00,34.71,34.74,34.68,34.69,125800.0,21.7886,21.8074,21.7698,21.7761,125800.0
2011-11-16 09:50:00,34.7,34.74,34.69,34.73,174600.0,21.7823,21.8074,21.7761,21.8012,174600.0
2011-11-16 10:00:00,34.74,34.78,34.67,34.67,87400.0,21.8074,21.8325,21.7635,21.7635,87400.0
2011-11-16 10:10:00,34.68,34.74,34.66,34.7,77500.0,21.7698,21.8074,21.7572,21.7823,77500.0
2011-11-16 10:20:00,34.71,34.72,34.66,34.67,366600.0,21.7886,21.7949,21.7572,21.7635,366600.0
2011-11-16 10:30:00,34.67,34.74,34.65,34.7,198800.0,21.7635,21.8074,21.7509,21.7823,198800.0
2011-11-16 10:40:00,34.7,34.77,34.69,34.72,87000.0,21.7823,21.8263,21.7761,21.7949,87000.0
2011-11-16 10:50:00,34.72,34.83,34.72,34.83,627300.0,21.7949,21.8639,21.7949,21.8639,627300.0
2011-11-16 11:00:00,34.83,34.92,34.82,34.92,343800.0,21.8639,21.9204,21.8577,21.9204,343800.0
2011-11-16 11:10:00,34.91,34.92,34.86,34.92,231800.0,21.9142,21.9204,21.8828,21.9204,231800.0
2011-11-16 11:20:00,34.91,34.98,34.88,34.88,299100.0,21.9142,21.9581,21.8953,21.8953,299100.0
2011-11-16 11:30:00,34.88,34.92,34.84,34.87,175800.0,21.8953,21.9204,21.8702,21.889,175800.0
2011-11-16 11:40:00,34.86,34.88,34.83,34.85,57300.0,21.8828,21.8953,21.8639,21.8765,57300.0
2011-11-16 11:50:00,34.86,34.87,34.83,34.84,42400.0,21.8828,21.889,21.8639,21.8702,42400.0
2011-11-16 12:00:00,34.84,34.86,34.83,34.83,20500.0,21.8702,21.8828,21.8639,21.8639,20500.0
2011-11-16 12:10:00,34.83,34.83,34.79,34.81,28600.0,21.8639,21.8639,21.8388,21.8514,28600.0
2011-11-16 12:20:00,34.82,34.82,34.77,34.79,34500.0,21.8577,21.8577,21.8263,21.8388,34500.0
2011-11-16 12:30:00,34.79,34.85,34.78,34.83,32500.0,21.8388,21.8765,21.8325,21.8639,32500.0
2011-11-16 12:40:00,34.83,34.88,34.83,34.85,28700.0,21.8639,21.8953,21.8639,21.8765,28700.0
2011-11-16 12:50:00,34.84,34.86,34.83,34.86,15000.0,21.8702,21.8828,21.8639,21.8828,15000.0
2011-11-16 13:00:00,34.86,34.89,34.86,34.87,41500.0,21.8828,21.9016,21.8828,21.889,41500.0
2011-11-16 13:10:00,34.87,34.87,34.83,34.85,67700.0,21.889,21.889,21.8639,21.8765,67700.0
2011-11-16 13:20:00,34.85,34.92,34.85,34.92,26900.0,21.8765,21.9204,21.8765,21.9204,26900.0
2011-11-16 13:30:00,34.92,34.92,34.9,34.92,24700.0,21.9204,21.9204,21.9079,21.9204,24700.0
2011-11-16 13:40:00,34.92,34.99,34.92,34.99,39900.0,21.9204,21.9644,21.9204,21.9644,39900.0
2011-11-16 13:50:00,34.99,35.0,34.96,34.97,72700.0,21.9644,21.9706,21.9455,21.9518,72700.0
2011-11-16 14:00:00,34.98,34.99,34.96,34.97,102500.0,21.9581,21.9644,21.9455,21.9518,102500.0
2011-11-16 14:10:00,34.97,34.98,34.92,34.93,52500.0,21.9518,21.9581,21.9204,21.9267,52500.0
2011-11-16 14:20:00,34.93,34.95,34.93,34.95,41200.0,21.9267,21.9393,21.9267,21.9393,41200.0
2011-11-16 14:30:00,34.95,34.97,34.92,34.97,80800.0,21.9393,21.9518,21.9204,21.9518,80800.0
2011-11-16 14:40:00,34.96,34.97,34.92,34.94,52400.0,21.9455,21.9518,21.9204,21.933,52400.0
2011-11-16 14:50:00,34.94,34.94,34.88,34.91,112200.0,21.933,21.933,21.8953,21.9142,112200.0
2011-11-16 15:00:00,34.91,34.92,34.88,34.9,75800.0,21.9142,21.9204,21.8953,21.9079,75800.0
2011-11-16 15:10:00,34.9,34.91,34.77,34.79,157900.0,21.9079,21.9142,21.8263,21.8388,157900.0
2011-11-16 15:20:00,34.79,34.8,34.7,34.7,81300.0,21.8388,21.8451,21.7823,21.7823,81300.0
2011-11-16 15:30:00,34.7,34.71,34.6,34.66,172400.0,21.7823,21.7886,21.7196,21.7572,172400.0
2011-11-16 15:40:00,34.65,34.69,34.63,34.66,326300.0,21.7509,21.7761,21.7384,21.7572,326300.0
2011-11-16 15:50:00,34.66,34.66,34.56,34.59,789300.0,21.7572,21.7572,21.6944,21.7133,789300.0
2011-11-17 09:30:00,34.58,34.6,34.49,34.49,155500.0,21.707,21.7196,21.6505,21.6505,155500.0
2011-11-17 09:40:00,34.49,34.56,34.44,34.45,100300.0,21.6505,21.6944,21.6191,21.6254,100300.0
2011-11-17 09:50:00,34.45,34.49,34.44,34.47,77500.0,21.6254,21.6505,21.6191,21.638,77500.0
2011-11-17 10:00:00,34.47,34.59,34.42,34.59,220600.0,21.638,21.7133,21.6066,21.7133,220600.0
2011-11-17 10:10:00,34.59,34.59,34.52,34.53,57800.0,21.7133,21.7133,21.6693,21.6756,57800.0
2011-11-17 10:20:00,34.54,34.61,34.52,34.6,77000.0,21.6819,21.7258,21.6693,21.7196,77000.0
2011-11-17 10:30:00,34.6,34.69,34.52,34.69,310400.0,21.7196,21.7761,21.6693,21.7761,310400.0
2011-11-17 10:40:00,34.69,34.73,34.65,34.66,55900.0,21.7761,21.8012,21.7509,21.7572,55900.0
2011-11-17 10:50:00,34.66,34.7,34.62,34.66,88000.0,21.7572,21.7823,21.7321,21.7572,88000.0
2011-11-17 11:00:00,34.65,34.68,34.59,34.59,84100.0,21.7509,21.7698,21.7133,21.7133,84100.0
2011-11-17 11:10:00,34.59,34.63,34.58,34.63,57900.0,21.7133,21.7384,21.707,21.7384,57900.0
2011-11-17 11:20:00,34.63,34.67,34.58,34.64,137800.0,21.7384,21.7635,21.707,21.7447,137800.0
2011-11-17 11:30:00,34.64,34.72,34.64,34.7,59800.0,21.7447,21.7949,21.7447,21.7823,59800.0
2011-11-17 11:40:00,34.71,34.73,34.65,34.66,57600.0,21.7886,21.8012,21.7509,21.7572,57600.0
2011-11-17 11:50:00,34.66,34.69,34.66,34.69,63700.0,21.7572,21.7761,21.7572,21.7761,63700.0
2011-11-17 12:00:00,34.7,34.7,34.64,34.64,52600.0,21.7823,21.7823,21.7447,21.7447,52600.0
2011-11-17 12:10:00,34.64,34.64,34.6,34.63,46800.0,21.7447,21.7447,21.7196,21.7384,46800.0
2011-11-17 12:20:00,34.63,34.64,34.58,34.58,49800.0,21.7384,21.7447,21.707,21.707,49800.0
2011-11-17 12:30:00,34.58,34.58,34.32,34.37,364200.0,21.707,21.707,21.5438,21.5752,364200.0
2011-11-17 12:40:00,34.37,34.37,34.27,34.34,323600.0,21.5752,21.5752,21.5124,21.5563,323600.0
2011-11-17 12:50:00,34.35,34.37,34.26,34.32,186000.0,21.5626,21.5752,21.5061,21.5438,186000.0
2011-11-17 13:00:00,34.32,34.33,34.24,34.25,143300.0,21.5438,21.5501,21.4936,21.4998,143300.0
2011-11-17 13:10:00,34.25,34.3,34.23,34.29,89000.0,21.4998,21.5312,21.4873,21.525,89000.0
2011-11-17 13:20:00,34.29,34.32,34.25,34.28,110300.0,21.525,21.5438,21.4998,21.5187,110300.0
2011-11-17 13:30:00,34.27,34.28,34.24,34.25,57300.0,21.5124,21.5187,21.4936,21.4998,57300.0
2011-11-17 13:40:00,34.25,34.27,34.19,34.21,79800.0,21.4998,21.5124,21.4622,21.4747,79800.0
2011-11-17 13:50:00,34.21,34.29,34.13,34.26,291500.0,21.4747,21.525,21.4245,21.5061,291500.0
2011-11-17 14:00:00,34.26,34.31,34.24,34.29,62000.0,21.5061,21.5375,21.4936,21.525,62000.0
2011-11-17 14:10:00,34.28,34.3,34.25,34.28,54800.0,21.5187,21.5312,21.4998,21.5187,54800.0
2011-11-17 14:20:00,34.28,34.31,34.22,34.27,87700.0,21.5187,21.5375,21.481,21.5124,87700.0
2011-11-17 14:30:00,34.27,34.3,34.21,34.21,97400.0,21.5124,21.5312,21.4747,21.4747,97400.0
2011-11-17 14:40:00,34.21,34.33,34.21,34.32,191500.0,21.4747,21.5501,21.4747,21.5438,191500.0
2011-11-17 14:50:00,34.32,34.37,34.31,34.35,406400.0,21.5438,21.5752,21.5375,21.5626,406400.0
2011-11-17 15:00:00,34.35,34.39,34.32,34.32,71800.0,21.5626,21.5877,21.5438,21.5438,71800.0
2011-11-17 15:10:00,34.32,34.32,34.28,34.3,108700.0,21.5438,21.5438,21.5187,21.5312,108700.0
2011-11-17 15:20:00,34.3,34.38,34.29,34.34,104300.0,21.5312,21.5815,21.525,21.5563,104300.0
2011-11-17 15:30:00,34.34,34.36,34.27,34.28,97000.0,21.5563,21.5689,21.5124,21.5187,97000.0
2011-11-17 15:40:00,34.27,34.38,34.25,34.33,223300.0,21.5124,21.5815,21.4998,21.5501,223300.0
2011-11-17 15:50:00,34.33,34.42,34.28,34.41,555700.0,21.5501,21.6066,21.5187,21.6003,555700.0
2011-11-18 09:30:00,34.58,34.68,34.57,34.68,166900.0,21.707,21.7698,21.7007,21.7698,166900.0
2011-11-18 09:40:00,34.68,34.71,34.55,34.61,518000.0,21.7698,21.7886,21.6882,21.7258,518000.0
2011-11-18 09:50:00,34.61,34.69,34.58,34.68,104600.0,21.7258,21.7761,21.707,21.7698,104600.0
2011-11-18 10:00:00,34.68,34.69,34.56,34.56,111400.0,21.7698,21.7761,21.6944,21.6944,111400.0
2011-11-18 10:10:00,34.57,34.57,34.49,34.51,97300.0,21.7007,21.7007,21.6505,21.6631,97300.0
2011-11-18 10:20:00,34.52,34.54,34.46,34.54,101300.0,21.6693,21.6819,21.6317,21.6819,101300.0
2011-11-18 10:30:00,34.53,34.62,34.52,34.61,50200.0,21.6756,21.7321,21.6693,21.7258,50200.0
2011-11-18 10:40:00,34.61,34.66,34.58,34.66,57300.0,21.7258,21.7572,21.707,21.7572,57300.0
2011-11-18 10:50:00,34.66,34.68,34.6,34.63,64400.0,21.7572,21.7698,21.7196,21.7384,64400.0
2011-11-18 11:00:00,34.63,34.63,34.58,34.58,76400.0,21.7384,21.7384,21.707,21.707,76400.0
2011-11-18 11:10:00,34.58,34.58,34.52,34.55,204500.0,21.707,21.707,21.6693,21.6882,204500.0
2011-11-18 11:20:00,34.55,34.6,34.54,34.58,78200.0,21.6882,21.7196,21.6819,21.707,78200.0
2011-11-18 11:30:00,34.58,34.6,34.55,34.59,117200.0,21.707,21.7196,21.6882,21.7133,117200.0
2011-11-18 11:40:00,34.6,34.62,34.54,34.55,88200.0,21.7196,21.7321,21.6819,21.6882,88200.0
2011-11-18 11:50:00,34.55,34.61,34.55,34.61,218600.0,21.6882,21.7258,21.6882,21.7258,218600.0
2011-11-18 12:00:00,34.61,34.61,34.51,34.58,84300.0,21.7258,21.7258,21.6631,21.707,84300.0
2011-11-18 12:10:00,34.58,34.59,34.55,34.58,36300.0,21.707,21.7133,21.6882,21.707,36300.0
2011-11-18 12:20:00,34.56,34.6,34.54,34.59,54500.0,21.6944,21.7196,21.6819,21.7133,54500.0
2011-11-18 12:30:00,34.6,34.62,34.59,34.59,50900.0,21.7196,21.7321,21.7133,21.7133,50900.0
2011-11-18 12:40:00,34.6,34.62,34.58,34.62,51000.0,21.7196,21.7321,21.707,21.7321,51000.0
2011-11-18 12:50:00,34.61,34.62,34.58,34.59,40600.0,21.7258,21.7321,21.707,21.7133,40600.0
2011-11-18 13:00:00,34.59,34.63,34.59,34.63,51300.0,21.7133,21.7384,21.7133,21.7384,51300.0
2011-11-18 13:10:00,34.62,34.67,34.61,34.67,261000.0,21.7321,21.7635,21.7258,21.7635,261000.0
2011-11-18 13:20:00,34.66,34.66,34.63,34.66,47200.0,21.7572,21.7572,21.7384,21.7572,47200.0
2011-11-18 13:30:00,34.66,34.72,34.66,34.7,70700.0,21.7572,21.7949,21.7572,21.7823,70700.0
2011-11-18 13:40:00,34.7,34.71,34.67,34.68,76600.0,21.7823,21.7886,21.7635,21.7698,76600.0
2011-11-18 13:50:00,34.68,34.71,34.66,34.67,31700.0,21.7698,21.7886,21.7572,21.7635,31700.0
2011-11-18 14:00:00,34.66,34.67,34.63,34.65,25300.0,21.7572,21.7635,21.7384,21.7509,25300.0
2011-11-18 14:10:00,34.66,34.73,34.65,34.69,42300.0,21.7572,21.8012,21.7509,21.7761,42300.0
2011-11-18 14:20:00,34.69,34.71,34.64,34.66,44400.0,21.7761,21.7886,21.7447,21.7572,44400.0
2011-11-18 14:30:00,34.67,34.7,34.65,34.67,46900.0,21.7635,21.7823,21.7509,21.7635,46900.0
2011-11-18 14:40:00,34.67,34.68,34.65,34.66,43000.0,21.7635,21.7698,21.7509,21.7572,43000.0
2011-11-18 14:50:00,34.65,34.66,34.62,34.64,54400.0,21.7509,21.7572,21.7321,21.7447,54400.0
2011-11-18 15:00:00,34.63,34.66,34.61,34.66,58000.0,21.7384,21.7572,21.7258,21.7572,58000.0
2011-11-18 15:10:00,34.66,34.69,34.63,34.66,30400.0,21.7572,21.7761,21.7384,21.7572,30400.0
2011-11-18 15:20:00,34.66,34.67,34.62,34.63,39100.0,21.7572,21.7635,21.7321,21.7384,39100.0
2011-11-18 15:30:00,34.63,34.66,34.61,34.62,55800.0,21.7384,21.7572,21.7258,21.7321,55800.0
2011-11-18 15:40:00,34.62,34.64,34.55,34.62,303300.0,21.7321,21.7447,21.6882,21.7321,303300.0
2011-11-18 15:50:00,34.63,34.65,34.59,34.62,476500.0,21.7384,21.7509,21.7133,21.7321,476500.0
2011-11-21 09:30:00,34.41,34.41,34.25,34.27,141300.0,21.6003,21.6003,21.4998,21.5124,141300.0
2011-11-21 09:40:00,34.27,34.37,34.26,34.3,275200.0,21.5124,21.5752,21.5061,21.5312,275200.0
2011-11-21 09:50:00,34.3,34.33,34.23,34.32,206400.0,21.5312,21.5501,21.4873,21.5438,206400.0
2011-11-21 10:00:00,34.33,34.36,34.23,34.24,162400.0,21.5501,21.5689,21.4873,21.4936,162400.0
2011-11-21 10:10:00,34.24,34.27,34.2,34.21,295700.0,21.4936,21.5124,21.4685,21.4747,295700.0
2011-11-21 10:20:00,34.21,34.22,34.17,34.18,100600.0,21.4747,21.481,21.4496,21.4559,100600.0
2011-11-21 10:30:00,34.18,34.2,34.12,34.19,163000.0,21.4559,21.4685,21.4182,21.4622,163000.0
2011-11-21 10:40:00,34.18,34.2,34.06,34.06,305300.0,21.4559,21.4685,21.3806,21.3806,305300.0
2011-11-21 10:50:00,34.06,34.12,34.05,34.09,194300.0,21.3806,21.4182,21.3743,21.3994,194300.0
2011-11-21 11:00:00,34.09,34.11,34.05,34.11,97700.0,21.3994,21.412,21.3743,21.412,97700.0
2011-11-21 11:10:00,34.1,34.11,34.05,34.09,140300.0,21.4057,21.412,21.3743,21.3994,140300.0
2011-11-21 11:20:00,34.09,34.1,34.05,34.07,103100.0,21.3994,21.4057,21.3743,21.3869,103100.0
2011-11-21 11:30:00,34.06,34.07,33.97,33.98,384500.0,21.3806,21.3869,21.3241,21.3304,384500.0
2011-11-21 11:40:00,33.98,34.03,33.96,34.03,252000.0,21.3304,21.3617,21.3178,21.3617,252000.0
2011-11-21 11:50:00,34.02,34.04,33.99,34.03,84800.0,21.3555,21.368,21.3366,21.3617,84800.0
2011-11-21 12:00:00,34.03,34.06,34.02,34.04,43200.0,21.3617,21.3806,21.3555,21.368,43200.0
2011-11-21 12:10:00,34.04,34.08,34.03,34.04,39800.0,21.368,21.3931,21.3617,21.368,39800.0
2011-11-21 12:20:00,34.04,34.05,33.99,34.0,69300.0,21.368,21.3743,21.3366,21.3429,69300.0
2011-11-21 12:30:00,34.0,34.02,33.99,34.01,46700.0,21.3429,21.3555,21.3366,21.3492,46700.0
2011-11-21 12:40:00,34.0,34.02,33.99,34.0,107000.0,21.3429,21.3555,21.3366,21.3429,107000.0
2011-11-21 12:50:00,34.01,34.01,33.96,33.96,63200.0,21.3492,21.3492,21.3178,21.3178,63200.0
2011-11-21 13:00:00,33.96,34.05,33.96,34.04,69800.0,21.3178,21.3743,21.3178,21.368,69800.0
2011-11-21 13:10:00,34.04,34.08,34.02,34.05,88300.0,21.368,21.3931,21.3555,21.3743,88300.0
2011-11-21 13:20:00,34.06,34.11,34.05,34.07,85100.0,21.3806,21.412,21.3743,21.3869,85100.0
2011-11-21 13:30:00,34.07,34.07,34.04,34.04,393500.0,21.3869,21.3869,21.368,21.368,393500.0
2011-11-21 13:40:00,34.05,34.06,34.03,34.04,137200.0,21.3743,21.3806,21.3617,21.368,137200.0
2011-11-21 13:50:00,34.04,34.05,34.02,34.03,69400.0,21.368,21.3743,21.3555,21.3617,69400.0
2011-11-21 14:00:00,34.03,34.04,34.02,34.04,61700.0,21.3617,21.368,21.3555,21.368,61700.0
2011-11-21 14:10:00,34.04,34.2,34.04,34.14,315500.0,21.368,21.4685,21.368,21.4308,315500.0
2011-11-21 14:20:00,34.14,34.15,34.12,34.15,141700.0,21.4308,21.4371,21.4182,21.4371,141700.0
2011-11-21 14:30:00,34.14,34.21,34.14,34.2,177000.0,21.4308,21.4747,21.4308,21.4685,177000.0
2011-11-21 14:40:00,34.2,34.23,34.16,34.16,325400.0,21.4685,21.4873,21.4434,21.4434,325400.0
2011-11-21 14:50:00,34.17,34.18,34.14,34.14,68500.0,21.4496,21.4559,21.4308,21.4308,68500.0
2011-11-21 15:00:00,34.14,34.16,34.1,34.16,186900.0,21.4308,21.4434,21.4057,21.4434,186900.0
2011-11-21 15:10:00,34.17,34.24,34.16,34.24,183400.0,21.4496,21.4936,21.4434,21.4936,183400.0
2011-11-21 15:20:00,34.24,34.33,34.22,34.3,123000.0,21.4936,21.5501,21.481,21.5312,123000.0
2011-11-21 15:30:00,34.3,34.35,34.27,34.31,108700.0,21.5312,21.5626,21.5124,21.5375,108700.0
2011-11-21 15:40:00,34.32,34.32,34.28,34.3,219500.0,21.5438,21.5438,21.5187,21.5312,219500.0
2011-11-21 15:50:00,34.29,34.3,34.2,34.21,461600.0,21.525,21.5312,21.4685,21.4747,461600.0
2011-11-22 09:30:00,34.24,34.24,34.09,34.11,136800.0,21.4936,21.4936,21.3994,21.412,136800.0
2011-11-22 09:40:00,34.11,34.17,34.09,34.1,173800.0,21.412,21.4496,21.3994,21.4057,173800.0
2011-11-22 09:50:00,34.1,34.11,34.07,34.07,169700.0,21.4057,21.412,21.3869,21.3869,169700.0
2011-11-22 10:00:00,34.08,34.12,34.05,34.09,291600.0,21.3931,21.4182,21.3743,21.3994,291600.0
2011-11-22 10:10:00,34.08,34.12,34.07,34.08,78100.0,21.3931,21.4182,21.3869,21.3931,78100.0
2011-11-22 10:20:00,34.07,34.13,34.07,34.12,92700.0,21.3869,21.4245,21.3869,21.4182,92700.0
2011-11-22 10:30:00,34.13,34.14,34.06,34.06,153700.0,21.4245,21.4308,21.3806,21.3806,153700.0
2011-11-22 10:40:00,34.06,34.07,33.89,33.9,5768900.0,21.3806,21.3869,21.2739,21.2801,5768900.0
2011-11-22 10:50:00,33.89,33.91,33.85,33.9,308700.0,21.2739,21.2864,21.2488,21.2801,308700.0
2011-11-22 11:00:00,33.9,33.93,33.85,33.92,196800.0,21.2801,21.299,21.2488,21.2927,196800.0
2011-11-22 11:10:00,33.91,33.93,33.87,33.9,280500.0,21.2864,21.299,21.2613,21.2801,280500.0
2011-11-22 11:20:00,33.9,33.9,33.81,33.82,279700.0,21.2801,21.2801,21.2236,21.2299,279700.0
2011-11-22 11:30:00,33.82,33.83,33.74,33.78,239900.0,21.2299,21.2362,21.1797,21.2048,239900.0
2011-11-22 11:40:00,33.77,33.81,33.7,33.8,262700.0,21.1985,21.2236,21.1546,21.2174,262700.0
2011-11-22 11:50:00,33.81,33.89,33.8,33.87,177500.0,21.2236,21.2739,21.2174,21.2613,177500.0
2011-11-22 12:00:00,33.87,34.04,33.86,34.0,1026300.0,21.2613,21.368,21.255,21.3429,1026300.0
2011-11-22 12:10:00,33.99,34.0,33.95,33.96,497800.0,21.3366,21.3429,21.3115,21.3178,497800.0
2011-11-22 12:20:00,33.96,33.98,33.87,33.89,291000.0,21.3178,21.3304,21.2613,21.2739,291000.0
2011-11-22 12:30:00,33.89,33.95,33.88,33.91,86400.0,21.2739,21.3115,21.2676,21.2864,86400.0
2011-11-22 12:40:00,33.91,33.99,33.91,33.97,96400.0,21.2864,21.3366,21.2864,21.3241,96400.0
2011-11-22 12:50:00,33.97,34.02,33.95,33.99,64300.0,21.3241,21.3555,21.3115,21.3366,64300.0
2011-11-22 13:00:00,34.0,34.02,33.97,33.97,74400.0,21.3429,21.3555,21.3241,21.3241,74400.0
2011-11-22 13:10:00,33.97,34.03,33.96,34.03,86900.0,21.3241,21.3617,21.3178,21.3617,86900.0
2011-11-22 13:20:00,34.03,34.05,33.99,34.02,77300.0,21.3617,21.3743,21.3366,21.3555,77300.0
2011-11-22 13:30:00,34.02,34.04,34.02,34.03,30800.0,21.3555,21.368,21.3555,21.3617,30800.0
2011-11-22 13:40:00,34.02,34.03,33.97,34.03,154900.0,21.3555,21.3617,21.3241,21.3617,154900.0
2011-11-22 13:50:00,34.02,34.02,33.94,33.94,155500.0,21.3555,21.3555,21.3053,21.3053,155500.0
2011-11-22 14:00:00,33.94,33.98,33.92,33.98,212500.0,21.3053,21.3304,21.2927,21.3304,212500.0
2011-11-22 14:10:00,33.99,34.0,33.97,33.97,103300.0,21.3366,21.3429,21.3241,21.3241,103300.0
2011-11-22 14:20:00,33.97,33.98,33.88,33.9,71300.0,21.3241,21.3304,21.2676,21.2801,71300.0
2011-11-22 14:30:00,33.9,33.9,33.85,33.87,108000.0,21.2801,21.2801,21.2488,21.2613,108000.0
2011-11-22 14:40:00,33.87,33.9,33.86,33.87,68100.0,21.2613,21.2801,21.255,21.2613,68100.0
2011-11-22 14:50:00,33.87,33.88,33.84,33.87,88800.0,21.2613,21.2676,21.2425,21.2613,88800.0
2011-11-22 15:00:00,33.86,33.87,33.81,33.82,121200.0,21.255,21.2613,21.2236,21.2299,121200.0
2011-11-22 15:10:00,33.82,33.84,33.81,33.84,95900.0,21.2299,21.2425,21.2236,21.2425,95900.0
2011-11-22 15:20:00,33.84,33.88,33.83,33.88,127100.0,21.2425,21.2676,21.2362,21.2676,127100.0
2011-11-22 15:30:00,33.88,33.9,33.83,33.83,102100.0,21.2676,21.2801,21.2362,21.2362,102100.0
2011-11-22 15:40:00,33.82,33.84,33.81,33.81,369300.0,21.2299,21.2425,21.2236,21.2236,369300.0
2011-11-22 15:50:00,33.81,33.82,33.78,33.79,842500.0,21.2236,21.2299,21.2048,21.2111,842500.0
2011-11-23 09:30:00,33.56,33.61,33.47,33.48,228100.0,21.0667,21.0981,21.0102,21.0165,228100.0
2011-11-23 09:40:00,33.48,33.53,33.44,33.51,294400.0,21.0165,21.0479,20.9914,21.0353,294400.0
2011-11-23 09:50:00,33.5,33.51,33.4,33.4,165400.0,21.0291,21.0353,20.9663,20.9663,165400.0
2011-11-23 10:00:00,33.4,33.45,33.38,33.45,90700.0,20.9663,20.9977,20.9537,20.9977,90700.0
2011-11-23 10:10:00,33.45,33.46,33.36,33.38,162400.0,20.9977,21.0039,20.9412,20.9537,162400.0
2011-11-23 10:20:00,33.39,33.4,33.35,33.36,159000.0,20.96,20.9663,20.9349,20.9412,159000.0
2011-11-23 10:30:00,33.36,33.38,33.34,33.38,129900.0,20.9412,20.9537,20.9286,20.9537,129900.0
2011-11-23 10:40:00,33.37,33.38,33.33,33.34,170300.0,20.9474,20.9537,20.9223,20.9286,170300.0
2011-11-23 10:50:00,33.34,33.43,33.34,33.36,416400.0,20.9286,20.9851,20.9286,20.9412,416400.0
2011-11-23 11:00:00,33.36,33.37,33.29,33.3,98400.0,20.9412,20.9474,20.8972,20.9035,98400.0
2011-11-23 11:10:00,33.3,33.31,33.27,33.3,67700.0,20.9035,20.9098,20.8847,20.9035,67700.0
2011-11-23 11:20:00,33.29,33.31,33.24,33.25,125300.0,20.8972,20.9098,20.8658,20.8721,125300.0
2011-11-23 11:30:00,33.25,33.29,33.19,33.28,160000.0,20.8721,20.8972,20.8345,20.8909,160000.0
2011-11-23 11:40:00,33.28,33.3,33.26,33.28,70200.0,20.8909,20.9035,20.8784,20.8909,70200.0
2011-11-23 11:50:00,33.28,33.32,33.28,33.3,57200.0,20.8909,20.9161,20.8909,20.9035,57200.0
2011-11-23 12:00:00,33.31,33.35,33.3,33.34,42800.0,20.9098,20.9349,20.9035,20.9286,42800.0
2011-11-23 12:10:00,33.34,33.35,33.31,33.32,72500.0,20.9286,20.9349,20.9098,20.9161,72500.0
2011-11-23 12:20:00,33.32,33.34,33.31,33.31,34500.0,20.9161,20.9286,20.9098,20.9098,34500.0
2011-11-23 12:30:00,33.31,33.31,33.28,33.3,214100.0,20.9098,20.9098,20.8909,20.9035,214100.0
2011-11-23 12:40:00,33.29,33.35,33.28,33.34,277200.0,20.8972,20.9349,20.8909,20.9286,277200.0
2011-11-23 12:50:00,33.34,33.41,33.34,33.4,153000.0,20.9286,20.9726,20.9286,20.9663,153000.0
2011-11-23 13:00:00,33.39,33.39,33.36,33.38,153700.0,20.96,20.96,20.9412,20.9537,153700.0
2011-11-23 13:10:00,33.38,33.38,33.32,33.34,75100.0,20.9537,20.9537,20.9161,20.9286,75100.0
2011-11-23 13:20:00,33.34,33.36,33.33,33.36,49500.0,20.9286,20.9412,20.9223,20.9412,49500.0
2011-11-23 13:30:00,33.36,33.38,33.34,33.34,30200.0,20.9412,20.9537,20.9286,20.9286,30200.0
2011-11-23 13:40:00,33.34,33.36,33.33,33.35,46900.0,20.9286,20.9412,20.9223,20.9349,46900.0
2011-11-23 13:50:00,33.35,33.38,33.3,33.32,86600.0,20.9349,20.9537,20.9035,20.9161,86600.0
2011-11-23 14:00:00,33.31,33.33,33.28,33.3,72400.0,20.9098,20.9223,20.8909,20.9035,72400.0
2011-11-23 14:10:00,33.3,33.3,33.2,33.23,357400.0,20.9035,20.9035,20.8407,20.8596,357400.0
2011-11-23 14:20:00,33.22,33.24,33.18,33.21,151100.0,20.8533,20.8658,20.8282,20.847,151100.0
2011-11-23 14:30:00,33.22,33.31,33.22,33.28,243200.0,20.8533,20.9098,20.8533,20.8909,243200.0
2011-11-23 14:40:00,33.28,33.29,33.26,33.27,43200.0,20.8909,20.8972,20.8784,20.8847,43200.0
2011-11-23 14:50:00,33.27,33.28,33.25,33.26,66500.0,20.8847,20.8909,20.8721,20.8784,66500.0
2011-11-23 15:00:00,33.26,33.34,33.24,33.32,230500.0,20.8784,20.9286,20.8658,20.9161,230500.0
2011-11-23 15:10:00,33.33,33.38,33.3,33.34,223500.0,20.9223,20.9537,20.9035,20.9286,223500.0
2011-11-23 15:20:00,33.34,33.36,33.31,33.34,220400.0,20.9286,20.9412,20.9098,20.9286,220400.0
2011-11-23 15:30:00,33.34,33.42,33.33,33.41,186500.0,20.9286,20.9788,20.9223,20.9726,186500.0
2011-11-23 15:40:00,33.41,33.5,33.41,33.43,191800.0,20.9726,21.0291,20.9726,20.9851,191800.0
2011-11-23 15:50:00,33.42,33.44,33.27,33.28,454000.0,20.9788,20.9914,20.8847,20.8909,454000.0
2011-11-25 09:30:00,33.19,33.44,33.19,33.38,150700.0,20.8345,20.9914,20.8345,20.9537,150700.0
2011-11-25 09:40:00,33.38,33.43,33.34,33.38,77500.0,20.9537,20.9851,20.9286,20.9537,77500.0
2011-11-25 09:50:00,33.37,33.38,33.32,33.35,111000.0,20.9474,20.9537,20.9161,20.9349,111000.0
2011-11-25 10:00:00,33.34,33.44,33.32,33.44,56300.0,20.9286,20.9914,20.9161,20.9914,56300.0
2011-11-25 10:10:00,33.43,33.47,33.4,33.47,54800.0,20.9851,21.0102,20.9663,21.0102,54800.0
2011-11-25 10:20:00,33.46,33.47,33.39,33.44,168300.0,21.0039,21.0102,20.96,20.9914,168300.0
2011-11-25 10:30:00,33.43,33.44,33.4,33.43,53800.0,20.9851,20.9914,20.9663,20.9851,53800.0
2011-11-25 10:40:00,33.42,33.45,33.41,33.44,133700.0,20.9788,20.9977,20.9726,20.9914,133700.0
2011-11-25 10:50:00,33.44,33.5,33.42,33.47,162500.0,20.9914,21.0291,20.9788,21.0102,162500.0
2011-11-25 11:00:00,33.48,33.52,33.46,33.51,148100.0,21.0165,21.0416,21.0039,21.0353,148100.0
2011-11-25 11:10:00,33.51,33.59,33.5,33.59,80700.0,21.0353,21.0855,21.0291,21.0855,80700.0
2011-11-25 11:20:00,33.59,33.61,33.58,33.58,42800.0,21.0855,21.0981,21.0793,21.0793,42800.0
2011-11-25 11:30:00,33.59,33.61,33.54,33.57,136200.0,21.0855,21.0981,21.0542,21.073,136200.0
2011-11-25 11:40:00,33.56,33.57,33.5,33.53,60500.0,21.0667,21.073,21.0291,21.0479,60500.0
2011-11-25 11:50:00,33.53,33.54,33.45,33.49,161900.0,21.0479,21.0542,20.9977,21.0228,161900.0
2011-11-25 12:00:00,33.48,33.49,33.41,33.44,147800.0,21.0165,21.0228,20.9726,20.9914,147800.0
2011-11-25 12:10:00,33.44,33.46,33.41,33.45,83600.0,20.9914,21.0039,20.9726,20.9977,83600.0
2011-11-25 12:20:00,33.45,33.46,33.43,33.46,61800.0,20.9977,21.0039,20.9851,21.0039,61800.0
2011-11-25 12:30:00,33.46,33.49,33.43,33.44,389300.0,21.0039,21.0228,20.9851,20.9914,389300.0
2011-11-25 12:40:00,33.44,33.46,33.41,33.44,169600.0,20.9914,21.0039,20.9726,20.9914,169600.0
2011-11-25 12:50:00,33.44,33.47,33.42,33.42,181800.0,20.9914,21.0102,20.9788,20.9788,181800.0
2011-11-28 09:30:00,33.99,34.05,33.92,33.99,216500.0,21.3366,21.3743,21.2927,21.3366,216500.0
2011-11-28 09:40:00,34.0,34.12,34.0,34.06,152600.0,21.3429,21.4182,21.3429,21.3806,152600.0
2011-11-28 09:50:00,34.07,34.11,34.04,34.08,133600.0,21.3869,21.412,21.368,21.3931,133600.0
2011-11-28 10:00:00,34.07,34.08,33.93,33.93,96000.0,21.3869,21.3931,21.299,21.299,96000.0
2011-11-28 10:10:00,33.93,33.99,33.91,33.98,161000.0,21.299,21.3366,21.2864,21.3304,161000.0
2011-11-28 10:20:00,33.99,34.02,33.97,34.02,166100.0,21.3366,21.3555,21.3241,21.3555,166100.0
2011-11-28 10:30:00,34.02,34.06,34.02,34.04,137800.0,21.3555,21.3806,21.3555,21.368,137800.0
2011-11-28 10:40:00,34.03,34.07,34.03,34.06,49200.0,21.3617,21.3869,21.3617,21.3806,49200.0
2011-11-28 10:50:00,34.06,34.08,34.04,34.05,45800.0,21.3806,21.3931,21.368,21.3743,45800.0
2011-11-28 11:00:00,34.05,34.06,34.0,34.04,64800.0,21.3743,21.3806,21.3429,21.368,64800.0
2011-11-28 11:10:00,34.03,34.04,34.0,34.03,45300.0,21.3617,21.368,21.3429,21.3617,45300.0
2011-11-28 11:20:00,34.04,34.04,33.99,34.02,51300.0,21.368,21.368,21.3366,21.3555,51300.0
2011-11-28 11:30:00,34.03,34.06,34.02,34.03,151400.0,21.3617,21.3806,21.3555,21.3617,151400.0
2011-11-28 11:40:00,34.02,34.03,33.98,34.0,106600.0,21.3555,21.3617,21.3304,21.3429,106600.0
2011-11-28 11:50:00,33.99,34.01,33.98,34.01,56900.0,21.3366,21.3492,21.3304,21.3492,56900.0
2011-11-28 12:00:00,34.0,34.01,33.99,33.99,67000.0,21.3429,21.3492,21.3366,21.3366,67000.0
2011-11-28 12:10:00,33.99,34.0,33.98,33.99,46000.0,21.3366,21.3429,21.3304,21.3366,46000.0
2011-11-28 12:20:00,33.99,34.0,33.96,33.97,63800.0,21.3366,21.3429,21.3178,21.3241,63800.0
2011-11-28 12:30:00,33.97,33.98,33.91,33.93,75700.0,21.3241,21.3304,21.2864,21.299,75700.0
2011-11-28 12:40:00,33.93,33.94,33.92,33.94,41200.0,21.299,21.3053,21.2927,21.3053,41200.0
2011-11-28 12:50:00,33.94,33.94,33.9,33.93,89300.0,21.3053,21.3053,21.2801,21.299,89300.0
2011-11-28 13:00:00,33.93,33.93,33.9,33.92,49100.0,21.299,21.299,21.2801,21.2927,49100.0
2011-11-28 13:10:00,33.92,33.93,33.9,33.92,47600.0,21.2927,21.299,21.2801,21.2927,47600.0
2011-11-28 13:20:00,33.93,33.97,33.92,33.96,72300.0,21.299,21.3241,21.2927,21.3178,72300.0
2011-11-28 13:30:00,33.97,34.0,33.97,33.98,55700.0,21.3241,21.3429,21.3241,21.3304,55700.0
2011-11-28 13:40:00,33.98,33.99,33.97,33.98,54300.0,21.3304,21.3366,21.3241,21.3304,54300.0
2011-11-28 13:50:00,33.99,33.99,33.9,33.91,71700.0,21.3366,21.3366,21.2801,21.2864,71700.0
2011-11-28 14:00:00,33.91,33.96,33.89,33.96,108900.0,21.2864,21.3178,21.2739,21.3178,108900.0
2011-11-28 14:10:00,33.95,33.98,33.94,33.98,44900.0,21.3115,21.3304,21.3053,21.3304,44900.0
2011-11-28 14:20:00,33.97,33.98,33.91,33.93,62100.0,21.3241,21.3304,21.2864,21.299,62100.0
2011-11-28 14:30:00,33.93,33.94,33.9,33.9,98900.0,21.299,21.3053,21.2801,21.2801,98900.0
2011-11-28 14:40:00,33.91,33.91,33.89,33.9,114700.0,21.2864,21.2864,21.2739,21.2801,114700.0
2011-11-28 14:50:00,33.9,33.9,33.82,33.84,125700.0,21.2801,21.2801,21.2299,21.2425,125700.0
2011-11-28 15:00:00,33.85,33.86,33.77,33.77,95100.0,21.2488,21.255,21.1985,21.1985,95100.0
2011-11-28 15:10:00,33.78,33.8,33.75,33.78,121800.0,21.2048,21.2174,21.186,21.2048,121800.0
2011-11-28 15:20:00,33.79,33.8,33.76,33.77,176800.0,21.2111,21.2174,21.1923,21.1985,176800.0
2011-11-28 15:30:00,33.78,33.82,33.75,33.8,149000.0,21.2048,21.2299,21.186,21.2174,149000.0
2011-11-28 15:40:00,33.79,33.79,33.7,33.7,149600.0,21.2111,21.2111,21.1546,21.1546,149600.0
2011-11-28 15:50:00,33.7,33.87,33.69,33.86,674300.0,21.1546,21.2613,21.1483,21.255,674300.0
2011-11-29 09:30:00,33.92,34.02,33.92,34.0,232400.0,21.2927,21.3555,21.2927,21.3429,232400.0
2011-11-29 09:40:00,34.01,34.06,34.01,34.06,127800.0,21.3492,21.3806,21.3492,21.3806,127800.0
2011-11-29 09:50:00,34.06,34.08,34.03,34.06,117800.0,21.3806,21.3931,21.3617,21.3806,117800.0
2011-11-29 10:00:00,34.06,34.14,34.04,34.14,435600.0,21.3806,21.4308,21.368,21.4308,435600.0
2011-11-29 10:10:00,34.14,34.19,34.13,34.16,217500.0,21.4308,21.4622,21.4245,21.4434,217500.0
2011-11-29 10:20:00,34.16,34.24,34.16,34.2,97200.0,21.4434,21.4936,21.4434,21.4685,97200.0
2011-11-29 10:30:00,34.2,34.22,34.19,34.21,87900.0,21.4685,21.481,21.4622,21.4747,87900.0
2011-11-29 10:40:00,34.21,34.23,34.16,34.18,59100.0,21.4747,21.4873,21.4434,21.4559,59100.0
2011-11-29 10:50:00,34.18,34.23,34.17,34.19,64300.0,21.4559,21.4873,21.4496,21.4622,64300.0
2011-11-29 11:00:00,34.18,34.22,34.17,34.19,75800.0,21.4559,21.481,21.4496,21.4622,75800.0
2011-11-29 11:10:00,34.18,34.25,34.18,34.23,57600.0,21.4559,21.4998,21.4559,21.4873,57600.0
2011-11-29 11:20:00,34.24,34.29,34.23,34.27,83600.0,21.4936,21.525,21.4873,21.5124,83600.0
2011-11-29 11:30:00,34.28,34.33,34.27,34.32,89300.0,21.5187,21.5501,21.5124,21.5438,89300.0
2011-11-29 11:40:00,34.32,34.34,34.3,34.31,66200.0,21.5438,21.5563,21.5312,21.5375,66200.0
2011-11-29 11:50:00,34.31,34.33,34.26,34.27,124900.0,21.5375,21.5501,21.5061,21.5124,124900.0
2011-11-29 12:00:00,34.27,34.33,34.26,34.33,79100.0,21.5124,21.5501,21.5061,21.5501,79100.0
2011-11-29 12:10:00,34.34,34.34,34.31,34.32,115000.0,21.5563,21.5563,21.5375,21.5438,115000.0
2011-11-29 12:20:00,34.32,34.34,34.31,34.33,63500.0,21.5438,21.5563,21.5375,21.5501,63500.0
2011-11-29 12:30:00,34.33,34.33,34.27,34.27,53600.0,21.5501,21.5501,21.5124,21.5124,53600.0
2011-11-29 12:40:00,34.27,34.29,34.23,34.24,110900.0,21.5124,21.525,21.4873,21.4936,110900.0
2011-11-29 12:50:00,34.24,34.25,34.21,34.25,50500.0,21.4936,21.4998,21.4747,21.4998,50500.0
2011-11-29 13:00:00,34.25,34.27,34.22,34.24,51000.0,21.4998,21.5124,21.481,21.4936,51000.0
2011-11-29 13:10:00,34.24,34.26,34.23,34.26,41600.0,21.4936,21.5061,21.4873,21.5061,41600.0
2011-11-29 13:20:00,34.26,34.31,34.26,34.29,65800.0,21.5061,21.5375,21.5061,21.525,65800.0
2011-11-29 13:30:00,34.28,34.28,34.2,34.25,61300.0,21.5187,21.5187,21.4685,21.4998,61300.0
2011-11-29 13:40:00,34.26,34.26,34.18,34.18,38200.0,21.5061,21.5061,21.4559,21.4559,38200.0
2011-11-29 13:50:00,34.18,34.2,34.12,34.16,152400.0,21.4559,21.4685,21.4182,21.4434,152400.0
2011-11-29 14:00:00,34.16,34.17,34.13,34.14,66000.0,21.4434,21.4496,21.4245,21.4308,66000.0
2011-11-29 14:10:00,34.14,34.15,34.1,34.14,115100.0,21.4308,21.4371,21.4057,21.4308,115100.0
2011-11-29 14:20:00,34.15,34.16,34.13,34.14,63300.0,21.4371,21.4434,21.4245,21.4308,63300.0
2011-11-29 14:30:00,34.13,34.17,34.13,34.15,92900.0,21.4245,21.4496,21.4245,21.4371,92900.0
2011-11-29 14:40:00,34.15,34.19,34.15,34.17,68000.0,21.4371,21.4622,21.4371,21.4496,68000.0
2011-11-29 14:50:00,34.18,34.2,34.16,34.2,71900.0,21.4559,21.4685,21.4434,21.4685,71900.0
2011-11-29 15:00:00,34.2,34.22,34.19,34.19,82300.0,21.4685,21.481,21.4622,21.4622,82300.0
2011-11-29 15:10:00,34.19,34.3,34.19,34.26,116500.0,21.4622,21.5312,21.4622,21.5061,116500.0
2011-11-29 15:20:00,34.27,34.27,34.24,34.24,59400.0,21.5124,21.5124,21.4936,21.4936,59400.0
2011-11-29 15:30:00,34.25,34.28,34.21,34.23,218600.0,21.4998,21.5187,21.4747,21.4873,218600.0
2011-11-29 15:40:00,34.23,34.27,34.22,34.26,144700.0,21.4873,21.5124,21.481,21.5061,144700.0
2011-11-29 15:50:00,34.26,34.26,34.21,34.23,663300.0,21.5061,21.5061,21.4747,21.4873,663300.0
2011-11-30 09:30:00,34.96,34.96,34.86,34.92,362200.0,21.9455,21.9455,21.8828,21.9204,362200.0
2011-11-30 09:40:00,34.91,34.99,34.89,34.97,258700.0,21.9142,21.9644,21.9016,21.9518,258700.0
2011-11-30 09:50:00,34.97,35.0,34.91,34.99,280800.0,21.9518,21.9706,21.9142,21.9644,280800.0
2011-11-30 10:00:00,35.0,35.03,34.88,34.89,370500.0,21.9706,21.9895,21.8953,21.9016,370500.0
2011-11-30 10:10:00,34.89,34.93,34.85,34.9,118000.0,21.9016,21.9267,21.8765,21.9079,118000.0
2011-11-30 10:20:00,34.91,34.95,34.88,34.92,87700.0,21.9142,21.9393,21.8953,21.9204,87700.0
2011-11-30 10:30:00,34.92,34.97,34.92,34.95,264900.0,21.9204,21.9518,21.9204,21.9393,264900.0
2011-11-30 10:40:00,34.95,34.97,34.93,34.95,217900.0,21.9393,21.9518,21.9267,21.9393,217900.0
2011-11-30 10:50:00,34.95,34.98,34.94,34.98,94300.0,21.9393,21.9581,21.933,21.9581,94300.0
2011-11-30 11:00:00,34.98,34.98,34.93,34.93,84100.0,21.9581,21.9581,21.9267,21.9267,84100.0
2011-11-30 11:10:00,34.93,34.94,34.91,34.94,507000.0,21.9267,21.933,21.9142,21.933,507000.0
2011-11-30 11:20:00,34.93,34.94,34.92,34.93,319500.0,21.9267,21.933,21.9204,21.9267,319500.0
2011-11-30 11:30:00,34.94,34.98,34.93,34.98,75300.0,21.933,21.9581,21.9267,21.9581,75300.0
2011-11-30 11:40:00,34.98,34.98,34.91,34.96,50500.0,21.9581,21.9581,21.9142,21.9455,50500.0
2011-11-30 11:50:00,34.95,34.95,34.88,34.91,91700.0,21.9393,21.9393,21.8953,21.9142,91700.0
2011-11-30 12:00:00,34.91,34.91,34.87,34.88,46900.0,21.9142,21.9142,21.889,21.8953,46900.0
2011-11-30 12:10:00,34.88,34.89,34.86,34.88,46300.0,21.8953,21.9016,21.8828,21.8953,46300.0
2011-11-30 12:20:00,34.88,34.88,34.84,34.84,103800.0,21.8953,21.8953,21.8702,21.8702,103800.0
2011-11-30 12:30:00,34.84,34.85,34.83,34.83,52600.0,21.8702,21.8765,21.8639,21.8639,52600.0
2011-11-30 12:40:00,34.84,34.85,34.81,34.82,127600.0,21.8702,21.8765,21.8514,21.8577,127600.0
2011-11-30 12:50:00,34.83,34.84,34.82,34.84,110400.0,21.8639,21.8702,21.8577,21.8702,110400.0
2011-11-30 13:00:00,34.84,34.87,34.84,34.86,85100.0,21.8702,21.889,21.8702,21.8828,85100.0
2011-11-30 13:10:00,34.87,34.87,34.83,34.84,78300.0,21.889,21.889,21.8639,21.8702,78300.0
2011-11-30 13:20:00,34.84,34.85,34.8,34.8,79000.0,21.8702,21.8765,21.8451,21.8451,79000.0
2011-11-30 13:30:00,34.8,34.85,34.8,34.84,117200.0,21.8451,21.8765,21.8451,21.8702,117200.0
2011-11-30 13:40:00,34.84,34.85,34.83,34.83,81000.0,21.8702,21.8765,21.8639,21.8639,81000.0
2011-11-30 13:50:00,34.84,34.84,34.81,34.83,115900.0,21.8702,21.8702,21.8514,21.8639,115900.0
2011-11-30 14:00:00,34.82,34.86,34.82,34.83,102700.0,21.8577,21.8828,21.8577,21.8639,102700.0
2011-11-30 14:10:00,34.83,34.85,34.82,34.84,138900.0,21.8639,21.8765,21.8577,21.8702,138900.0
2011-11-30 14:20:00,34.85,34.88,34.84,34.86,176900.0,21.8765,21.8953,21.8702,21.8828,176900.0
2011-11-30 14:30:00,34.87,34.9,34.86,34.89,155700.0,21.889,21.9079,21.8828,21.9016,155700.0
2011-11-30 14:40:00,34.88,34.89,34.83,34.84,107200.0,21.8953,21.9016,21.8639,21.8702,107200.0
2011-11-30 14:50:00,34.84,34.86,34.83,34.85,282100.0,21.8702,21.8828,21.8639,21.8765,282100.0
2011-11-30 15:00:00,34.84,34.9,34.84,34.89,152100.0,21.8702,21.9079,21.8702,21.9016,152100.0
2011-11-30 15:10:00,34.9,34.94,34.88,34.93,164200.0,21.9079,21.933,21.8953,21.9267,164200.0
2011-11-30 15:20:00,34.93,34.94,34.93,34.94,137000.0,21.9267,21.933,21.9267,21.933,137000.0
2011-11-30 15:30:00,34.94,34.98,34.94,34.98,139500.0,21.933,21.9581,21.933,21.9581,139500.0
2011-11-30 15:40:00,34.99,35.09,34.98,35.08,345800.0,21.9644,22.0271,21.9581,22.0209,345800.0
2011-11-30 15:50:00,35.08,35.21,35.08,35.18,696100.0,22.0209,22.1025,22.0209,22.0836,696100.0
2011-12-01 09:30:00,35.16,35.18,35.03,35.04,307300.0,22.0711,22.0836,21.9895,21.9958,307300.0
2011-12-01 09:40:00,35.04,35.1,35.03,35.09,243600.0,21.9958,22.0334,21.9895,22.0271,243600.0
2011-12-01 09:50:00,35.1,35.19,35.09,35.18,262400.0,22.0334,22.0899,22.0271,22.0836,262400.0
2011-12-01 10:00:00,35.19,35.25,35.16,35.21,567700.0,22.0899,22.1276,22.0711,22.1025,567700.0
2011-12-01 10:10:00,35.2,35.21,35.17,35.19,153500.0,22.0962,22.1025,22.0774,22.0899,153500.0
2011-12-01 10:20:00,35.19,35.23,35.17,35.23,156300.0,22.0899,22.115,22.0774,22.115,156300.0
2011-12-01 10:30:00,35.23,35.24,35.2,35.23,239100.0,22.115,22.1213,22.0962,22.115,239100.0
2011-12-01 10:40:00,35.23,35.26,35.21,35.23,131700.0,22.115,22.1339,22.1025,22.115,131700.0
2011-12-01 10:50:00,35.22,35.27,35.21,35.25,143900.0,22.1088,22.1401,22.1025,22.1276,143900.0
2011-12-01 11:00:00,35.26,35.31,35.26,35.28,78800.0,22.1339,22.1652,22.1339,22.1464,78800.0
2011-12-01 11:10:00,35.27,35.28,35.23,35.27,224000.0,22.1401,22.1464,22.115,22.1401,224000.0
2011-12-01 11:20:00,35.27,35.31,35.26,35.29,88700.0,22.1401,22.1652,22.1339,22.1527,88700.0
2011-12-01 11:30:00,35.28,35.29,35.23,35.26,71900.0,22.1464,22.1527,22.115,22.1339,71900.0
2011-12-01 11:40:00,35.26,35.28,35.21,35.23,62000.0,22.1339,22.1464,22.1025,22.115,62000.0
2011-12-01 11:50:00,35.23,35.27,35.23,35.27,68900.0,22.115,22.1401,22.115,22.1401,68900.0
2011-12-01 12:00:00,35.27,35.29,35.24,35.26,152900.0,22.1401,22.1527,22.1213,22.1339,152900.0
2011-12-01 12:10:00,35.27,35.28,35.26,35.27,30000.0,22.1401,22.1464,22.1339,22.1401,30000.0
2011-12-01 12:20:00,35.27,35.3,35.26,35.26,50200.0,22.1401,22.159,22.1339,22.1339,50200.0
2011-12-01 12:30:00,35.27,35.28,35.26,35.27,104600.0,22.1401,22.1464,22.1339,22.1401,104600.0
2011-12-01 12:40:00,35.27,35.27,35.23,35.23,96500.0,22.1401,22.1401,22.115,22.115,96500.0
2011-12-01 12:50:00,35.23,35.26,35.19,35.2,61100.0,22.115,22.1339,22.0899,22.0962,61100.0
2011-12-01 13:00:00,35.19,35.21,35.17,35.17,34500.0,22.0899,22.1025,22.0774,22.0774,34500.0
2011-12-01 13:10:00,35.17,35.2,35.16,35.2,55200.0,22.0774,22.0962,22.0711,22.0962,55200.0
2011-12-01 13:20:00,35.2,35.22,35.2,35.22,38900.0,22.0962,22.1088,22.0962,22.1088,38900.0
2011-12-01 13:30:00,35.22,35.25,35.21,35.24,117500.0,22.1088,22.1276,22.1025,22.1213,117500.0
2011-12-01 13:40:00,35.25,35.28,35.24,35.26,46400.0,22.1276,22.1464,22.1213,22.1339,46400.0
2011-12-01 13:50:00,35.26,35.29,35.23,35.28,73300.0,22.1339,22.1527,22.115,22.1464,73300.0
2011-12-01 14:00:00,35.28,35.28,35.21,35.22,58400.0,22.1464,22.1464,22.1025,22.1088,58400.0
2011-12-01 14:10:00,35.23,35.24,35.21,35.22,111900.0,22.115,22.1213,22.1025,22.1088,111900.0
2011-12-01 14:20:00,35.23,35.24,35.22,35.23,38900.0,22.115,22.1213,22.1088,22.115,38900.0
2011-12-01 14:30:00,35.24,35.24,35.21,35.22,66500.0,22.1213,22.1213,22.1025,22.1088,66500.0
2011-12-01 14:40:00,35.23,35.26,35.2,35.24,124700.0,22.115,22.1339,22.0962,22.1213,124700.0
2011-12-01 14:50:00,35.25,35.25,35.21,35.22,69900.0,22.1276,22.1276,22.1025,22.1088,69900.0
2011-12-01 15:00:00,35.22,35.23,35.19,35.2,116000.0,22.1088,22.115,22.0899,22.0962,116000.0
2011-12-01 15:10:00,35.19,35.22,35.19,35.21,177200.0,22.0899,22.1088,22.0899,22.1025,177200.0
2011-12-01 15:20:00,35.2,35.22,35.19,35.22,164400.0,22.0962,22.1088,22.0899,22.1088,164400.0
2011-12-01 15:30:00,35.22,35.22,35.19,35.19,160100.0,22.1088,22.1088,22.0899,22.0899,160100.0
2011-12-01 15:40:00,35.19,35.19,35.07,35.1,179000.0,22.0899,22.0899,22.0146,22.0334,179000.0
2011-12-01 15:50:00,35.1,35.12,35.06,35.12,573500.0,22.0334,22.046,22.0083,22.046,573500.0
2011-12-02 09:30:00,35.32,35.32,35.06,35.06,578800.0,22.1715,22.1715,22.0083,22.0083,578800.0
2011-12-02 09:40:00,35.06,35.11,35.05,35.09,281200.0,22.0083,22.0397,22.002,22.0271,281200.0
2011-12-02 09:50:00,35.08,35.08,35.01,35.02,240100.0,22.0209,22.0209,21.9769,21.9832,240100.0
2011-12-02 10:00:00,35.02,35.04,34.98,34.99,509100.0,21.9832,21.9958,21.9581,21.9644,509100.0
2011-12-02 10:10:00,34.99,35.08,34.99,35.08,415700.0,21.9644,22.0209,21.9644,22.0209,415700.0
2011-12-02 10:20:00,35.08,35.12,35.07,35.12,207700.0,22.0209,22.046,22.0146,22.046,207700.0
2011-12-02 10:30:00,35.12,35.15,35.11,35.15,291100.0,22.046,22.0648,22.0397,22.0648,291100.0
2011-12-02 10:40:00,35.14,35.16,35.12,35.14,172000.0,22.0585,22.0711,22.046,22.0585,172000.0
2011-12-02 10:50:00,35.15,35.16,35.11,35.11,185500.0,22.0648,22.0711,22.0397,22.0397,185500.0
2011-12-02 11:00:00,35.11,35.13,35.04,35.07,166000.0,22.0397,22.0523,21.9958,22.0146,166000.0
2011-12-02 11:10:00,35.06,35.08,34.93,34.97,2247200.0,22.0083,22.0209,21.9267,21.9518,2247200.0
2011-12-02 11:20:00,34.96,34.97,34.93,34.95,211600.0,21.9455,21.9518,21.9267,21.9393,211600.0
2011-12-02 11:30:00,34.94,34.95,34.9,34.91,133900.0,21.933,21.9393,21.9079,21.9142,133900.0
2011-12-02 11:40:00,34.91,34.93,34.85,34.85,122800.0,21.9142,21.9267,21.8765,21.8765,122800.0
2011-12-02 11:50:00,34.85,34.87,34.84,34.87,153600.0,21.8765,21.889,21.8702,21.889,153600.0
2011-12-02 12:00:00,34.87,34.89,34.86,34.87,221200.0,21.889,21.9016,21.8828,21.889,221200.0
2011-12-02 12:10:00,34.87,34.9,34.86,34.87,231300.0,21.889,21.9079,21.8828,21.889,231300.0
2011-12-02 12:20:00,34.87,34.92,34.87,34.9,116000.0,21.889,21.9204,21.889,21.9079,116000.0
2011-12-02 12:30:00,34.88,34.89,34.86,34.88,74200.0,21.8953,21.9016,21.8828,21.8953,74200.0
2011-12-02 12:40:00,34.88,34.9,34.85,34.9,177500.0,21.8953,21.9079,21.8765,21.9079,177500.0
2011-12-02 12:50:00,34.89,34.91,34.88,34.9,96300.0,21.9016,21.9142,21.8953,21.9079,96300.0
2011-12-02 13:00:00,34.89,34.9,34.85,34.86,240100.0,21.9016,21.9079,21.8765,21.8828,240100.0
2011-12-02 13:10:00,34.87,34.87,34.84,34.85,108600.0,21.889,21.889,21.8702,21.8765,108600.0
2011-12-02 13:20:00,34.85,34.87,34.83,34.85,311900.0,21.8765,21.889,21.8639,21.8765,311900.0
2011-12-02 13:30:00,34.85,34.85,34.79,34.8,160100.0,21.8765,21.8765,21.8388,21.8451,160100.0
2011-12-02 13:40:00,34.81,34.86,34.8,34.85,114300.0,21.8514,21.8828,21.8451,21.8765,114300.0
2011-12-02 13:50:00,34.85,34.87,34.82,34.84,83000.0,21.8765,21.889,21.8577,21.8702,83000.0
2011-12-02 14:00:00,34.84,34.85,34.77,34.81,214100.0,21.8702,21.8765,21.8263,21.8514,214100.0
2011-12-02 14:10:00,34.81,34.85,34.8,34.84,253300.0,21.8514,21.8765,21.8451,21.8702,253300.0
2011-12-02 14:20:00,34.84,34.88,34.82,34.82,400100.0,21.8702,21.8953,21.8577,21.8577,400100.0
2011-12-02 14:30:00,34.82,34.83,34.79,34.8,238800.0,21.8577,21.8639,21.8388,21.8451,238800.0
2011-12-02 14:40:00,34.8,34.82,34.8,34.81,160900.0,21.8451,21.8577,21.8451,21.8514,160900.0
2011-12-02 14:50:00,34.82,34.82,34.79,34.79,216500.0,21.8577,21.8577,21.8388,21.8388,216500.0
2011-12-02 15:00:00,34.79,34.83,34.78,34.81,320700.0,21.8388,21.8639,21.8325,21.8514,320700.0
2011-12-02 15:10:00,34.81,34.85,34.79,34.8,261500.0,21.8514,21.8765,21.8388,21.8451,261500.0
2011-12-02 15:20:00,34.8,34.82,34.78,34.82,158700.0,21.8451,21.8577,21.8325,21.8577,158700.0
2011-12-02 15:30:00,34.82,34.85,34.79,34.83,241300.0,21.8577,21.8765,21.8388,21.8639,241300.0
2011-12-02 15:40:00,34.84,34.84,34.75,34.76,500900.0,21.8702,21.8702,21.8137,21.82,500900.0
2011-12-02 15:50:00,34.75,34.79,34.74,34.75,717700.0,21.8137,21.8388,21.8074,21.8137,717700.0
2011-12-05 09:30:00,35.27,35.27,35.13,35.15,313800.0,22.1401,22.1401,22.0523,22.0648,313800.0
2011-12-05 09:40:00,35.14,35.17,35.11,35.13,201700.0,22.0585,22.0774,22.0397,22.0523,201700.0
2011-12-05 09:50:00,35.13,35.21,35.13,35.16,279900.0,22.0523,22.1025,22.0523,22.0711,279900.0
2011-12-05 10:00:00,35.16,35.16,35.08,35.09,343800.0,22.0711,22.0711,22.0209,22.0271,343800.0
2011-12-05 10:10:00,35.09,35.14,35.09,35.12,128200.0,22.0271,22.0585,22.0271,22.046,128200.0
2011-12-05 10:20:00,35.12,35.17,35.1,35.15,240300.0,22.046,22.0774,22.0334,22.0648,240300.0
2011-12-05 10:30:00,35.15,35.18,35.15,35.15,51300.0,22.0648,22.0836,22.0648,22.0648,51300.0
2011-12-05 10:40:00,35.15,35.17,35.15,35.15,56200.0,22.0648,22.0774,22.0648,22.0648,56200.0
2011-12-05 10:50:00,35.15,35.18,35.15,35.18,66700.0,22.0648,22.0836,22.0648,22.0836,66700.0
2011-12-05 11:00:00,35.17,35.19,35.16,35.18,73700.0,22.0774,22.0899,22.0711,22.0836,73700.0
2011-12-05 11:10:00,35.18,35.22,35.17,35.22,88600.0,22.0836,22.1088,22.0774,22.1088,88600.0
2011-12-05 11:20:00,35.21,35.22,35.17,35.19,115100.0,22.1025,22.1088,22.0774,22.0899,115100.0
2011-12-05 11:30:00,35.2,35.23,35.19,35.23,129000.0,22.0962,22.115,22.0899,22.115,129000.0
2011-12-05 11:40:00,35.24,35.24,35.21,35.23,263800.0,22.1213,22.1213,22.1025,22.115,263800.0
2011-12-05 11:50:00,35.23,35.23,35.2,35.2,125100.0,22.115,22.115,22.0962,22.0962,125100.0
2011-12-05 12:00:00,35.2,35.22,35.19,35.21,37800.0,22.0962,22.1088,22.0899,22.1025,37800.0
2011-12-05 12:10:00,35.21,35.22,35.2,35.21,28300.0,22.1025,22.1088,22.0962,22.1025,28300.0
2011-12-05 12:20:00,35.21,35.21,35.17,35.17,64200.0,22.1025,22.1025,22.0774,22.0774,64200.0
2011-12-05 12:30:00,35.17,35.19,35.17,35.18,30000.0,22.0774,22.0899,22.0774,22.0836,30000.0
2011-12-05 12:40:00,35.18,35.2,35.17,35.2,20300.0,22.0836,22.0962,22.0774,22.0962,20300.0
2011-12-05 12:50:00,35.2,35.23,35.2,35.21,89200.0,22.0962,22.115,22.0962,22.1025,89200.0
2011-12-05 13:00:00,35.21,35.22,35.2,35.2,23000.0,22.1025,22.1088,22.0962,22.0962,23000.0
2011-12-05 13:10:00,35.2,35.21,35.19,35.19,54800.0,22.0962,22.1025,22.0899,22.0899,54800.0
2011-12-05 13:20:00,35.19,35.2,35.18,35.19,42200.0,22.0899,22.0962,22.0836,22.0899,42200.0
2011-12-05 13:30:00,35.19,35.2,35.16,35.18,133500.0,22.0899,22.0962,22.0711,22.0836,133500.0
2011-12-05 13:40:00,35.19,35.19,35.02,35.02,184500.0,22.0899,22.0899,21.9832,21.9832,184500.0
2011-12-05 13:50:00,35.02,35.08,35.01,35.04,480500.0,21.9832,22.0209,21.9769,21.9958,480500.0
2011-12-05 14:00:00,35.04,35.04,34.97,35.0,174800.0,21.9958,21.9958,21.9518,21.9706,174800.0
2011-12-05 14:10:00,35.01,35.04,34.96,35.0,78300.0,21.9769,21.9958,21.9455,21.9706,78300.0
2011-12-05 14:20:00,35.01,35.01,34.95,34.99,140900.0,21.9769,21.9769,21.9393,21.9644,140900.0
2011-12-05 14:30:00,34.99,35.01,34.94,35.0,272000.0,21.9644,21.9769,21.933,21.9706,272000.0
2011-12-05 14:40:00,35.0,35.02,34.95,34.98,398800.0,21.9706,21.9832,21.9393,21.9581,398800.0
2011-12-05 14:50:00,34.98,35.0,34.94,35.0,162200.0,21.9581,21.9706,21.933,21.9706,162200.0
2011-12-05 15:00:00,35.0,35.02,34.89,34.93,236200.0,21.9706,21.9832,21.9016,21.9267,236200.0
2011-12-05 15:10:00,34.92,34.93,34.85,34.9,242700.0,21.9204,21.9267,21.8765,21.9079,242700.0
2011-12-05 15:20:00,34.9,34.92,34.87,34.88,226200.0,21.9079,21.9204,21.889,21.8953,226200.0
2011-12-05 15:30:00,34.89,34.92,34.86,34.91,216500.0,21.9016,21.9204,21.8828,21.9142,216500.0
2011-12-05 15:40:00,34.91,34.98,34.89,34.96,736600.0,21.9142,21.9581,21.9016,21.9455,736600.0
2011-12-05 15:50:00,34.96,35.04,34.95,35.03,493700.0,21.9455,21.9958,21.9393,21.9895,493700.0
2011-12-06 09:30:00,35.1,35.13,35.07,35.07,122500.0,22.0334,22.0523,22.0146,22.0146,122500.0
2011-12-06 09:40:00,35.08,35.08,34.98,34.98,144800.0,22.0209,22.0209,21.9581,21.9581,144800.0
2011-12-06 09:50:00,34.98,35.02,34.96,34.96,102600.0,21.9581,21.9832,21.9455,21.9455,102600.0
2011-12-06 10:00:00,34.96,35.04,34.96,35.03,89600.0,21.9455,21.9958,21.9455,21.9895,89600.0
2011-12-06 10:10:00,35.02,35.08,34.99,35.07,69300.0,21.9832,22.0209,21.9644,22.0146,69300.0
2011-12-06 10:20:00,35.08,35.15,35.08,35.14,206600.0,22.0209,22.0648,22.0209,22.0585,206600.0
2011-12-06 10:30:00,35.15,35.17,35.1,35.13,74000.0,22.0648,22.0774,22.0334,22.0523,74000.0
2011-12-06 10:40:00,35.14,35.16,35.1,35.16,168700.0,22.0585,22.0711,22.0334,22.0711,168700.0
2011-12-06 10:50:00,35.15,35.16,35.1,35.11,49900.0,22.0648,22.0711,22.0334,22.0397,49900.0
2011-12-06 11:00:00,35.11,35.12,35.07,35.07,177800.0,22.0397,22.046,22.0146,22.0146,177800.0
2011-12-06 11:10:00,35.08,35.09,35.06,35.07,379700.0,22.0209,22.0271,22.0083,22.0146,379700.0
2011-12-06 11:20:00,35.07,35.1,35.06,35.06,136200.0,22.0146,22.0334,22.0083,22.0083,136200.0
2011-12-06 11:30:00,35.06,35.07,35.02,35.06,201800.0,22.0083,22.0146,21.9832,22.0083,201800.0
2011-12-06 11:40:00,35.05,35.09,35.05,35.08,55900.0,22.002,22.0271,22.002,22.0209,55900.0
2011-12-06 11:50:00,35.08,35.15,35.08,35.14,72000.0,22.0209,22.0648,22.0209,22.0585,72000.0
2011-12-06 12:00:00,35.14,35.15,35.13,35.15,23200.0,22.0585,22.0648,22.0523,22.0648,23200.0
2011-12-06 12:10:00,35.15,35.18,35.14,35.16,44300.0,22.0648,22.0836,22.0585,22.0711,44300.0
2011-12-06 12:20:00,35.15,35.16,35.14,35.15,24100.0,22.0648,22.0711,22.0585,22.0648,24100.0
2011-12-06 12:30:00,35.16,35.17,35.14,35.17,52500.0,22.0711,22.0774,22.0585,22.0774,52500.0
2011-12-06 12:40:00,35.18,35.19,35.17,35.18,26800.0,22.0836,22.0899,22.0774,22.0836,26800.0
2011-12-06 12:50:00,35.18,35.19,35.17,35.19,43000.0,22.0836,22.0899,22.0774,22.0899,43000.0
2011-12-06 13:00:00,35.19,35.2,35.16,35.17,313300.0,22.0899,22.0962,22.0711,22.0774,313300.0
2011-12-06 13:10:00,35.18,35.2,35.15,35.19,62200.0,22.0836,22.0962,22.0648,22.0899,62200.0
2011-12-06 13:20:00,35.2,35.21,35.18,35.2,111200.0,22.0962,22.1025,22.0836,22.0962,111200.0
2011-12-06 13:30:00,35.2,35.21,35.19,35.2,34500.0,22.0962,22.1025,22.0899,22.0962,34500.0
2011-12-06 13:40:00,35.2,35.21,35.17,35.17,43100.0,22.0962,22.1025,22.0774,22.0774,43100.0
2011-12-06 13:50:00,35.18,35.19,35.17,35.17,45200.0,22.0836,22.0899,22.0774,22.0774,45200.0
2011-12-06 14:00:00,35.17,35.18,35.13,35.14,95900.0,22.0774,22.0836,22.0523,22.0585,95900.0
2011-12-06 14:10:00,35.15,35.2,35.14,35.19,48500.0,22.0648,22.0962,22.0585,22.0899,48500.0
2011-12-06 14:20:00,35.19,35.19,35.16,35.19,88500.0,22.0899,22.0899,22.0711,22.0899,88500.0
2011-12-06 14:30:00,35.19,35.24,35.19,35.23,68600.0,22.0899,22.1213,22.0899,22.115,68600.0
2011-12-06 14:40:00,35.23,35.26,35.23,35.24,65900.0,22.115,22.1339,22.115,22.1213,65900.0
2011-12-06 14:50:00,35.24,35.31,35.24,35.27,1055400.0,22.1213,22.1652,22.1213,22.1401,1055400.0
2011-12-06 15:00:00,35.27,35.29,35.26,35.26,65900.0,22.1401,22.1527,22.1339,22.1339,65900.0
2011-12-06 15:10:00,35.27,35.29,35.25,35.25,139800.0,22.1401,22.1527,22.1276,22.1276,139800.0
2011-12-06 15:20:00,35.25,35.26,35.2,35.2,86600.0,22.1276,22.1339,22.0962,22.0962,86600.0
2011-12-06 15:30:00,35.2,35.21,35.19,35.19,56500.0,22.0962,22.1025,22.0899,22.0899,56500.0
2011-12-06 15:40:00,35.19,35.21,35.15,35.15,181400.0,22.0899,22.1025,22.0648,22.0648,181400.0
2011-12-06 15:50:00,35.16,35.17,35.13,35.14,359800.0,22.0711,22.0774,22.0523,22.0585,359800.0
2011-12-07 09:30:00,35.07,35.07,34.92,34.96,143500.0,22.0146,22.0146,21.9204,21.9455,143500.0
2011-12-07 09:40:00,34.95,34.96,34.91,34.96,192500.0,21.9393,21.9455,21.9142,21.9455,192500.0
2011-12-07 09:50:00,34.96,34.99,34.93,34.99,86900.0,21.9455,21.9644,21.9267,21.9644,86900.0
2011-12-07 10:00:00,34.98,34.99,34.92,34.92,82400.0,21.9581,21.9644,21.9204,21.9204,82400.0
2011-12-07 10:10:00,34.93,34.97,34.92,34.94,87100.0,21.9267,21.9518,21.9204,21.933,87100.0
2011-12-07 10:20:00,34.94,34.95,34.85,34.87,110100.0,21.933,21.9393,21.8765,21.889,110100.0
2011-12-07 10:30:00,34.87,34.88,34.84,34.88,93300.0,21.889,21.8953,21.8702,21.8953,93300.0
2011-12-07 10:40:00,34.88,34.92,34.86,34.92,71800.0,21.8953,21.9204,21.8828,21.9204,71800.0
2011-12-07 10:50:00,34.92,34.94,34.83,34.94,133100.0,21.9204,21.933,21.8639,21.933,133100.0
2011-12-07 11:00:00,34.93,34.96,34.91,34.95,105900.0,21.9267,21.9455,21.9142,21.9393,105900.0
2011-12-07 11:10:00,34.95,34.97,34.94,34.96,64200.0,21.9393,21.9518,21.933,21.9455,64200.0
2011-12-07 11:20:00,34.97,35.01,34.96,35.0,49300.0,21.9518,21.9769,21.9455,21.9706,49300.0
2011-12-07 11:30:00,35.0,35.0,34.96,34.98,76800.0,21.9706,21.9706,21.9455,21.9581,76800.0
2011-12-07 11:40:00,34.99,35.01,34.98,34.98,73400.0,21.9644,21.9769,21.9581,21.9581,73400.0
2011-12-07 11:50:00,34.97,35.02,34.97,35.01,162600.0,21.9518,21.9832,21.9518,21.9769,162600.0
2011-12-07 12:00:00,35.01,35.03,35.0,35.01,42400.0,21.9769,21.9895,21.9706,21.9769,42400.0
2011-12-07 12:10:00,35.01,35.02,34.99,35.01,50000.0,21.9769,21.9832,21.9644,21.9769,50000.0
2011-12-07 12:20:00,35.02,35.09,35.01,35.09,43900.0,21.9832,22.0271,21.9769,22.0271,43900.0
2011-12-07 12:30:00,35.08,35.09,35.07,35.08,60500.0,22.0209,22.0271,22.0146,22.0209,60500.0
2011-12-07 12:40:00,35.08,35.08,35.06,35.07,40500.0,22.0209,22.0209,22.0083,22.0146,40500.0
2011-12-07 12:50:00,35.06,35.09,35.06,35.08,95600.0,22.0083,22.0271,22.0083,22.0209,95600.0
2011-12-07 13:00:00,35.07,35.08,35.05,35.05,37800.0,22.0146,22.0209,22.002,22.002,37800.0
2011-12-07 13:10:00,35.04,35.06,35.03,35.06,68100.0,21.9958,22.0083,21.9895,22.0083,68100.0
2011-12-07 13:20:00,35.05,35.08,35.04,35.08,43900.0,22.002,22.0209,21.9958,22.0209,43900.0
2011-12-07 13:30:00,35.07,35.08,35.06,35.07,35000.0,22.0146,22.0209,22.0083,22.0146,35000.0
2011-12-07 13:40:00,35.06,35.07,35.02,35.04,65100.0,22.0083,22.0146,21.9832,21.9958,65100.0
2011-12-07 13:50:00,35.04,35.05,35.01,35.04,33700.0,21.9958,22.002,21.9769,21.9958,33700.0
2011-12-07 14:00:00,35.04,35.08,35.03,35.03,57700.0,21.9958,22.0209,21.9895,21.9895,57700.0
2011-12-07 14:10:00,35.03,35.04,35.02,35.03,32500.0,21.9895,21.9958,21.9832,21.9895,32500.0
2011-12-07 14:20:00,35.03,35.07,35.03,35.06,184800.0,21.9895,22.0146,21.9895,22.0083,184800.0
2011-12-07 14:30:00,35.07,35.09,35.06,35.08,225600.0,22.0146,22.0271,22.0083,22.0209,225600.0
2011-12-07 14:40:00,35.08,35.1,35.0,35.01,130300.0,22.0209,22.0334,21.9706,21.9769,130300.0
2011-12-07 14:50:00,35.02,35.04,35.0,35.02,89200.0,21.9832,21.9958,21.9706,21.9832,89200.0
2011-12-07 15:00:00,35.02,35.05,35.02,35.02,89300.0,21.9832,22.002,21.9832,21.9832,89300.0
2011-12-07 15:10:00,35.02,35.07,35.0,35.05,143500.0,21.9832,22.0146,21.9706,22.002,143500.0
2011-12-07 15:20:00,35.05,35.1,35.05,35.07,108900.0,22.002,22.0334,22.002,22.0146,108900.0
2011-12-07 15:30:00,35.07,35.13,35.04,35.12,224400.0,22.0146,22.0523,21.9958,22.046,224400.0
2011-12-07 15:40:00,35.12,35.2,35.09,35.12,311700.0,22.046,22.0962,22.0271,22.046,311700.0
2011-12-07 15:50:00,35.12,35.14,35.03,35.06,1139600.0,22.046,22.0585,21.9895,22.0083,1139600.0
2011-12-08 09:30:00,34.94,35.0,34.83,34.85,178000.0,21.933,21.9706,21.8639,21.8765,178000.0
2011-12-08 09:40:00,34.85,34.89,34.82,34.83,100000.0,21.8765,21.9016,21.8577,21.8639,100000.0
2011-12-08 09:50:00,34.82,34.84,34.78,34.8,100700.0,21.8577,21.8702,21.8325,21.8451,100700.0
2011-12-08 10:00:00,34.8,34.82,34.75,34.76,164100.0,21.8451,21.8577,21.8137,21.82,164100.0
2011-12-08 10:10:00,34.76,34.84,34.76,34.79,92800.0,21.82,21.8702,21.82,21.8388,92800.0
2011-12-08 10:20:00,34.79,34.84,34.77,34.81,89400.0,21.8388,21.8702,21.8263,21.8514,89400.0
2011-12-08 10:30:00,34.81,34.87,34.8,34.86,76600.0,21.8514,21.889,21.8451,21.8828,76600.0
2011-12-08 10:40:00,34.85,34.86,34.81,34.86,128500.0,21.8765,21.8828,21.8514,21.8828,128500.0
2011-12-08 10:50:00,34.85,34.86,34.81,34.81,87800.0,21.8765,21.8828,21.8514,21.8514,87800.0
2011-12-08 11:00:00,34.8,34.81,34.76,34.76,72700.0,21.8451,21.8514,21.82,21.82,72700.0
2011-12-08 11:10:00,34.76,34.76,34.72,34.73,92200.0,21.82,21.82,21.7949,21.8012,92200.0
2011-12-08 11:20:00,34.73,34.77,34.73,34.73,86700.0,21.8012,21.8263,21.8012,21.8012,86700.0
2011-12-08 11:30:00,34.73,34.77,34.7,34.7,164800.0,21.8012,21.8263,21.7823,21.7823,164800.0
2011-12-08 11:40:00,34.7,34.7,34.63,34.69,268200.0,21.7823,21.7823,21.7384,21.7761,268200.0
2011-12-08 11:50:00,34.69,34.71,34.67,34.7,64200.0,21.7761,21.7886,21.7635,21.7823,64200.0
2011-12-08 12:00:00,34.7,34.7,34.64,34.7,96600.0,21.7823,21.7823,21.7447,21.7823,96600.0
2011-12-08 12:10:00,34.69,34.74,34.68,34.71,142300.0,21.7761,21.8074,21.7698,21.7886,142300.0
2011-12-08 12:20:00,34.72,34.72,34.68,34.7,75800.0,21.7949,21.7949,21.7698,21.7823,75800.0
2011-12-08 12:30:00,34.69,34.71,34.66,34.66,75200.0,21.7761,21.7886,21.7572,21.7572,75200.0
2011-12-08 12:40:00,34.66,34.69,34.65,34.67,19100.0,21.7572,21.7761,21.7509,21.7635,19100.0
2011-12-08 12:50:00,34.67,34.7,34.67,34.68,23900.0,21.7635,21.7823,21.7635,21.7698,23900.0
2011-12-08 13:00:00,34.67,34.67,34.59,34.61,123200.0,21.7635,21.7635,21.7133,21.7258,123200.0
2011-12-08 13:10:00,34.6,34.61,34.55,34.59,175800.0,21.7196,21.7258,21.6882,21.7133,175800.0
2011-12-08 13:20:00,34.59,34.65,34.58,34.63,144200.0,21.7133,21.7509,21.707,21.7384,144200.0
2011-12-08 13:30:00,34.62,34.64,34.61,34.62,45400.0,21.7321,21.7447,21.7258,21.7321,45400.0
2011-12-08 13:40:00,34.62,34.65,34.62,34.62,150200.0,21.7321,21.7509,21.7321,21.7321,150200.0
2011-12-08 13:50:00,34.62,34.66,34.62,34.65,53700.0,21.7321,21.7572,21.7321,21.7509,53700.0
2011-12-08 14:00:00,34.64,34.66,34.58,34.65,56900.0,21.7447,21.7572,21.707,21.7509,56900.0
2011-12-08 14:10:00,34.65,34.7,34.65,34.69,46700.0,21.7509,21.7823,21.7509,21.7761,46700.0
2011-12-08 14:20:00,34.68,34.69,34.64,34.65,174400.0,21.7698,21.7761,21.7447,21.7509,174400.0
2011-12-08 14:30:00,34.65,34.7,34.63,34.68,191800.0,21.7509,21.7823,21.7384,21.7698,191800.0
2011-12-08 14:40:00,34.69,34.72,34.65,34.71,231500.0,21.7761,21.7949,21.7509,21.7886,231500.0
2011-12-08 14:50:00,34.71,34.72,34.63,34.67,146700.0,21.7886,21.7949,21.7384,21.7635,146700.0
2011-12-08 15:00:00,34.67,34.69,34.65,34.67,92300.0,21.7635,21.7761,21.7509,21.7635,92300.0
2011-12-08 15:10:00,34.67,34.79,34.66,34.79,397700.0,21.7635,21.8388,21.7572,21.8388,397700.0
2011-12-08 15:20:00,34.8,34.83,34.77,34.82,132200.0,21.8451,21.8639,21.8263,21.8577,132200.0
2011-12-08 15:30:00,34.82,34.9,34.73,34.73,334300.0,21.8577,21.9079,21.8012,21.8012,334300.0
2011-12-08 15:40:00,34.73,34.74,34.56,34.6,361300.0,21.8012,21.8074,21.6944,21.7196,361300.0
2011-12-08 15:50:00,34.6,34.62,34.48,34.56,884800.0,21.7196,21.7321,21.6442,21.6944,884800.0
2011-12-09 09:30:00,34.72,34.87,34.69,34.81,236100.0,21.7949,21.889,21.7761,21.8514,236100.0
2011-12-09 09:40:00,34.81,34.81,34.71,34.81,123800.0,21.8514,21.8514,21.7886,21.8514,123800.0
2011-12-09 09:50:00,34.8,34.85,34.74,34.77,195100.0,21.8451,21.8765,21.8074,21.8263,195100.0
2011-12-09 10:00:00,34.75,34.76,34.66,34.68,361700.0,21.8137,21.82,21.7572,21.7698,361700.0
2011-12-09 10:10:00,34.69,34.81,34.68,34.81,1385600.0,21.7761,21.8514,21.7698,21.8514,1385600.0
2011-12-09 10:20:00,34.81,34.81,34.75,34.76,419900.0,21.8514,21.8514,21.8137,21.82,419900.0
2011-12-09 10:30:00,34.75,34.77,34.73,34.74,1624000.0,21.8137,21.8263,21.8012,21.8074,1624000.0
2011-12-09 10:40:00,34.74,34.75,34.68,34.72,182300.0,21.8074,21.8137,21.7698,21.7949,182300.0
2011-12-09 10:50:00,34.71,34.75,34.66,34.73,219400.0,21.7886,21.8137,21.7572,21.8012,219400.0
2011-12-09 11:00:00,34.73,34.84,34.73,34.84,124700.0,21.8012,21.8702,21.8012,21.8702,124700.0
2011-12-09 11:10:00,34.84,34.9,34.84,34.89,89700.0,21.8702,21.9079,21.8702,21.9016,89700.0
2011-12-09 11:20:00,34.89,34.91,34.87,34.9,77800.0,21.9016,21.9142,21.889,21.9079,77800.0
2011-12-09 11:30:00,34.91,34.93,34.89,34.91,91300.0,21.9142,21.9267,21.9016,21.9142,91300.0
2011-12-09 11:40:00,34.91,34.96,34.87,34.87,288100.0,21.9142,21.9455,21.889,21.889,288100.0
2011-12-09 11:50:00,34.87,34.89,34.86,34.86,102200.0,21.889,21.9016,21.8828,21.8828,102200.0
2011-12-09 12:00:00,34.87,34.87,34.83,34.85,156100.0,21.889,21.889,21.8639,21.8765,156100.0
2011-12-09 12:10:00,34.85,34.88,34.84,34.87,42800.0,21.8765,21.8953,21.8702,21.889,42800.0
2011-12-09 12:20:00,34.87,34.89,34.84,34.84,52600.0,21.889,21.9016,21.8702,21.8702,52600.0
2011-12-09 12:30:00,34.84,34.88,34.83,34.86,67600.0,21.8702,21.8953,21.8639,21.8828,67600.0
2011-12-09 12:40:00,34.85,34.9,34.85,34.86,54600.0,21.8765,21.9079,21.8765,21.8828,54600.0
2011-12-09 12:50:00,34.87,34.88,34.85,34.87,67700.0,21.889,21.8953,21.8765,21.889,67700.0
2011-12-09 13:00:00,34.88,34.89,34.84,34.89,80500.0,21.8953,21.9016,21.8702,21.9016,80500.0
2011-12-09 13:10:00,34.88,34.9,34.86,34.88,157600.0,21.8953,21.9079,21.8828,21.8953,157600.0
2011-12-09 13:20:00,34.87,34.95,34.87,34.93,102700.0,21.889,21.9393,21.889,21.9267,102700.0
2011-12-09 13:30:00,34.92,34.93,34.91,34.92,48300.0,21.9204,21.9267,21.9142,21.9204,48300.0
2011-12-09 13:40:00,34.92,34.94,34.92,34.93,129100.0,21.9204,21.933,21.9204,21.9267,129100.0
2011-12-09 13:50:00,34.93,34.93,34.91,34.92,68200.0,21.9267,21.9267,21.9142,21.9204,68200.0
2011-12-09 14:00:00,34.92,34.94,34.91,34.93,83100.0,21.9204,21.933,21.9142,21.9267,83100.0
2011-12-09 14:10:00,34.93,34.94,34.91,34.91,105500.0,21.9267,21.933,21.9142,21.9142,105500.0
2011-12-09 14:20:00,34.91,34.97,34.91,34.95,94500.0,21.9142,21.9518,21.9142,21.9393,94500.0
2011-12-09 14:30:00,34.95,34.97,34.95,34.96,75400.0,21.9393,21.9518,21.9393,21.9455,75400.0
2011-12-09 14:40:00,34.96,34.99,34.94,34.98,93700.0,21.9455,21.9644,21.933,21.9581,93700.0
2011-12-09 14:50:00,34.99,35.02,34.98,34.99,118900.0,21.9644,21.9832,21.9581,21.9644,118900.0
2011-12-09 15:00:00,35.0,35.0,34.94,34.97,290200.0,21.9706,21.9706,21.933,21.9518,290200.0
2011-12-09 15:10:00,34.98,34.99,34.97,34.97,63500.0,21.9581,21.9644,21.9518,21.9518,63500.0
2011-12-09 15:20:00,34.98,35.02,34.98,35.0,255800.0,21.9581,21.9832,21.9581,21.9706,255800.0
2011-12-09 15:30:00,35.01,35.02,34.99,35.01,122200.0,21.9769,21.9832,21.9644,21.9769,122200.0
2011-12-09 15:40:00,35.01,35.05,35.0,35.02,896900.0,21.9769,22.002,21.9706,21.9832,896900.0
2011-12-09 15:50:00,35.01,35.08,35.0,35.0,871900.0,21.9769,22.0209,21.9706,21.9706,871900.0
2011-12-12 09:30:00,34.81,34.95,34.79,34.88,446700.0,21.8514,21.9393,21.8388,21.8953,446700.0
2011-12-12 09:40:00,34.88,34.93,34.87,34.92,566500.0,21.8953,21.9267,21.889,21.9204,566500.0
2011-12-12 09:50:00,34.91,34.94,34.83,34.86,314400.0,21.9142,21.933,21.8639,21.8828,314400.0
2011-12-12 10:00:00,34.87,34.93,34.84,34.9,485400.0,21.889,21.9267,21.8702,21.9079,485400.0
2011-12-12 10:10:00,34.9,34.95,34.85,34.88,510600.0,21.9079,21.9393,21.8765,21.8953,510600.0
2011-12-12 10:20:00,34.89,34.89,34.79,34.83,349500.0,21.9016,21.9016,21.8388,21.8639,349500.0
2011-12-12 10:30:00,34.83,34.86,34.8,34.8,202500.0,21.8639,21.8828,21.8451,21.8451,202500.0
2011-12-12 10:40:00,34.79,34.81,34.77,34.78,82000.0,21.8388,21.8514,21.8263,21.8325,82000.0
2011-12-12 10:50:00,34.78,34.81,34.77,34.78,103600.0,21.8325,21.8514,21.8263,21.8325,103600.0
2011-12-12 11:00:00,34.78,34.8,34.75,34.75,253000.0,21.8325,21.8451,21.8137,21.8137,253000.0
2011-12-12 11:10:00,34.75,34.75,34.7,34.72,96700.0,21.8137,21.8137,21.7823,21.7949,96700.0
2011-12-12 11:20:00,34.71,34.77,34.7,34.73,234200.0,21.7886,21.8263,21.7823,21.8012,234200.0
2011-12-12 11:30:00,34.73,34.73,34.67,34.69,488700.0,21.8012,21.8012,21.7635,21.7761,488700.0
2011-12-12 11:40:00,34.7,34.7,34.59,34.59,497400.0,21.7823,21.7823,21.7133,21.7133,497400.0
2011-12-12 11:50:00,34.59,34.6,34.49,34.57,79000.0,21.7133,21.7196,21.6505,21.7007,79000.0
2011-12-12 12:00:00,34.57,34.58,34.52,34.53,126300.0,21.7007,21.707,21.6693,21.6756,126300.0
2011-12-12 12:10:00,34.53,34.6,34.51,34.59,63700.0,21.6756,21.7196,21.6631,21.7133,63700.0
2011-12-12 12:20:00,34.59,34.6,34.54,34.56,416700.0,21.7133,21.7196,21.6819,21.6944,416700.0
2011-12-12 12:30:00,34.56,34.57,34.54,34.56,157300.0,21.6944,21.7007,21.6819,21.6944,157300.0
2011-12-12 12:40:00,34.56,34.56,34.49,34.51,809700.0,21.6944,21.6944,21.6505,21.6631,809700.0
2011-12-12 12:50:00,34.52,34.53,34.46,34.47,179000.0,21.6693,21.6756,21.6317,21.638,179000.0
2011-12-12 13:00:00,34.47,34.5,34.45,34.48,125200.0,21.638,21.6568,21.6254,21.6442,125200.0
2011-12-12 13:10:00,34.48,34.5,34.45,34.48,130200.0,21.6442,21.6568,21.6254,21.6442,130200.0
2011-12-12 13:20:00,34.48,34.52,34.47,34.51,41800.0,21.6442,21.6693,21.638,21.6631,41800.0
2011-12-12 13:30:00,34.51,34.53,34.51,34.53,95500.0,21.6631,21.6756,21.6631,21.6756,95500.0
2011-12-12 13:40:00,34.53,34.55,34.52,34.54,67600.0,21.6756,21.6882,21.6693,21.6819,67600.0
2011-12-12 13:50:00,34.55,34.55,34.52,34.54,119400.0,21.6882,21.6882,21.6693,21.6819,119400.0
2011-12-12 14:00:00,34.53,34.54,34.49,34.51,64700.0,21.6756,21.6819,21.6505,21.6631,64700.0
2011-12-12 14:10:00,34.51,34.53,34.45,34.53,54600.0,21.6631,21.6756,21.6254,21.6756,54600.0
2011-12-12 14:20:00,34.53,34.59,34.52,34.57,285800.0,21.6756,21.7133,21.6693,21.7007,285800.0
2011-12-12 14:30:00,34.57,34.57,34.5,34.52,57100.0,21.7007,21.7007,21.6568,21.6693,57100.0
2011-12-12 14:40:00,34.51,34.55,34.5,34.52,80500.0,21.6631,21.6882,21.6568,21.6693,80500.0
2011-12-12 14:50:00,34.52,34.62,34.51,34.62,104700.0,21.6693,21.7321,21.6631,21.7321,104700.0
2011-12-12 15:00:00,34.62,34.63,34.57,34.57,78100.0,21.7321,21.7384,21.7007,21.7007,78100.0
2011-12-12 15:10:00,34.58,34.64,34.57,34.63,394400.0,21.707,21.7447,21.7007,21.7384,394400.0
2011-12-12 15:20:00,34.63,34.66,34.57,34.66,298200.0,21.7384,21.7572,21.7007,21.7572,298200.0
2011-12-12 15:30:00,34.65,34.67,34.63,34.66,255600.0,21.7509,21.7635,21.7384,21.7572,255600.0
2011-12-12 15:40:00,34.66,34.72,34.64,34.66,339600.0,21.7572,21.7949,21.7447,21.7572,339600.0
2011-12-12 15:50:00,34.66,34.73,34.65,34.68,831800.0,21.7572,21.8012,21.7509,21.7698,831800.0
2011-12-13 09:30:00,34.85,34.88,34.81,34.87,118100.0,21.8765,21.8953,21.8514,21.889,118100.0
2011-12-13 09:40:00,34.87,34.95,34.87,34.94,125000.0,21.889,21.9393,21.889,21.933,125000.0
2011-12-13 09:50:00,34.95,34.98,34.94,34.98,66900.0,21.9393,21.9581,21.933,21.9581,66900.0
2011-12-13 10:00:00,34.99,35.09,34.99,35.08,135300.0,21.9644,22.0271,21.9644,22.0209,135300.0
2011-12-13 10:10:00,35.08,35.08,35.03,35.05,117600.0,22.0209,22.0209,21.9895,22.002,117600.0
2011-12-13 10:20:00,35.04,35.05,34.98,34.98,89800.0,21.9958,22.002,21.9581,21.9581,89800.0
2011-12-13 10:30:00,34.98,35.0,34.94,34.98,132100.0,21.9581,21.9706,21.933,21.9581,132100.0
2011-12-13 10:40:00,34.98,35.01,34.94,34.96,143900.0,21.9581,21.9769,21.933,21.9455,143900.0
2011-12-13 10:50:00,34.96,35.01,34.95,34.96,347800.0,21.9455,21.9769,21.9393,21.9455,347800.0
2011-12-13 11:00:00,34.96,34.96,34.89,34.91,165400.0,21.9455,21.9455,21.9016,21.9142,165400.0
2011-12-13 11:10:00,34.91,35.0,34.91,34.98,291600.0,21.9142,21.9706,21.9142,21.9581,291600.0
2011-12-13 11:20:00,34.98,35.0,34.97,35.0,48700.0,21.9581,21.9706,21.9518,21.9706,48700.0
2011-12-13 11:30:00,35.0,35.02,34.97,35.01,115600.0,21.9706,21.9832,21.9518,21.9769,115600.0
2011-12-13 11:40:00,35.01,35.02,34.99,35.01,76300.0,21.9769,21.9832,21.9644,21.9769,76300.0
2011-12-13 11:50:00,35.02,35.03,35.0,35.03,39000.0,21.9832,21.9895,21.9706,21.9895,39000.0
2011-12-13 12:00:00,35.03,35.05,35.03,35.05,55800.0,21.9895,22.002,21.9895,22.002,55800.0
2011-12-13 12:10:00,35.05,35.07,35.04,35.04,28300.0,22.002,22.0146,21.9958,21.9958,28300.0
2011-12-13 12:20:00,35.05,35.08,35.04,35.07,28600.0,22.002,22.0209,21.9958,22.0146,28600.0
2011-12-13 12:30:00,35.07,35.07,35.01,35.02,28500.0,22.0146,22.0146,21.9769,21.9832,28500.0
2011-12-13 12:40:00,35.02,35.07,35.01,35.07,59400.0,21.9832,22.0146,21.9769,22.0146,59400.0
2011-12-13 12:50:00,35.07,35.12,35.07,35.12,90300.0,22.0146,22.046,22.0146,22.046,90300.0
2011-12-13 13:00:00,35.11,35.12,35.06,35.09,53800.0,22.0397,22.046,22.0083,22.0271,53800.0
2011-12-13 13:10:00,35.09,35.14,35.09,35.14,69200.0,22.0271,22.0585,22.0271,22.0585,69200.0
2011-12-13 13:20:00,35.13,35.14,35.1,35.12,125100.0,22.0523,22.0585,22.0334,22.046,125100.0
2011-12-13 13:30:00,35.1,35.13,35.08,35.08,71600.0,22.0334,22.0523,22.0209,22.0209,71600.0
2011-12-13 13:40:00,35.08,35.16,35.08,35.15,236300.0,22.0209,22.0711,22.0209,22.0648,236300.0
2011-12-13 13:50:00,35.15,35.17,35.14,35.17,36900.0,22.0648,22.0774,22.0585,22.0774,36900.0
2011-12-13 14:00:00,35.16,35.23,35.16,35.23,42900.0,22.0711,22.115,22.0711,22.115,42900.0
2011-12-13 14:10:00,35.22,35.22,35.1,35.1,198500.0,22.1088,22.1088,22.0334,22.0334,198500.0
2011-12-13 14:20:00,35.1,35.15,35.04,35.14,285800.0,22.0334,22.0648,21.9958,22.0585,285800.0
2011-12-13 14:30:00,35.13,35.14,34.95,34.95,278600.0,22.0523,22.0585,21.9393,21.9393,278600.0
2011-12-13 14:40:00,34.95,35.03,34.92,34.95,426700.0,21.9393,21.9895,21.9204,21.9393,426700.0
2011-12-13 14:50:00,34.95,35.04,34.95,34.98,392000.0,21.9393,21.9958,21.9393,21.9581,392000.0
2011-12-13 15:00:00,34.98,35.02,34.96,34.98,248800.0,21.9581,21.9832,21.9455,21.9581,248800.0
2011-12-13 15:10:00,34.98,34.98,34.88,34.9,110800.0,21.9581,21.9581,21.8953,21.9079,110800.0
2011-12-13 15:20:00,34.9,34.92,34.8,34.84,391400.0,21.9079,21.9204,21.8451,21.8702,391400.0
2011-12-13 15:30:00,34.84,34.84,34.75,34.81,206300.0,21.8702,21.8702,21.8137,21.8514,206300.0
2011-12-13 15:40:00,34.8,34.88,34.8,34.88,227400.0,21.8451,21.8953,21.8451,21.8953,227400.0
2011-12-13 15:50:00,34.86,34.89,34.77,34.86,955300.0,21.8828,21.9016,21.8263,21.8828,955300.0
2011-12-14 09:30:00,34.91,34.97,34.8,34.87,342300.0,21.9142,21.9518,21.8451,21.889,342300.0
2011-12-14 09:40:00,34.87,34.9,34.75,34.75,230700.0,21.889,21.9079,21.8137,21.8137,230700.0
2011-12-14 09:50:00,34.75,34.8,34.74,34.77,220700.0,21.8137,21.8451,21.8074,21.8263,220700.0
2011-12-14 10:00:00,34.77,34.77,34.7,34.71,124300.0,21.8263,21.8263,21.7823,21.7886,124300.0
2011-12-14 10:10:00,34.71,34.78,34.66,34.78,187400.0,21.7886,21.8325,21.7572,21.8325,187400.0
2011-12-14 10:20:00,34.78,34.8,34.72,34.8,187900.0,21.8325,21.8451,21.7949,21.8451,187900.0
2011-12-14 10:30:00,34.8,34.83,34.77,34.79,144900.0,21.8451,21.8639,21.8263,21.8388,144900.0
2011-12-14 10:40:00,34.78,34.79,34.7,34.75,88500.0,21.8325,21.8388,21.7823,21.8137,88500.0
2011-12-14 10:50:00,34.75,34.75,34.68,34.68,195000.0,21.8137,21.8137,21.7698,21.7698,195000.0
2011-12-14 11:00:00,34.69,34.73,34.69,34.69,160500.0,21.7761,21.8012,21.7761,21.7761,160500.0
2011-12-14 11:10:00,34.69,34.78,34.69,34.76,88300.0,21.7761,21.8325,21.7761,21.82,88300.0
2011-12-14 11:20:00,34.76,34.8,34.72,34.8,110300.0,21.82,21.8451,21.7949,21.8451,110300.0
2011-12-14 11:30:00,34.79,34.8,34.72,34.8,101000.0,21.8388,21.8451,21.7949,21.8451,101000.0
2011-12-14 11:40:00,34.79,34.85,34.79,34.84,98100.0,21.8388,21.8765,21.8388,21.8702,98100.0
2011-12-14 11:50:00,34.83,34.84,34.76,34.77,76000.0,21.8639,21.8702,21.82,21.8263,76000.0
2011-12-14 12:00:00,34.77,34.79,34.74,34.79,75500.0,21.8263,21.8388,21.8074,21.8388,75500.0
2011-12-14 12:10:00,34.8,34.84,34.79,34.8,139000.0,21.8451,21.8702,21.8388,21.8451,139000.0
2011-12-14 12:20:00,34.79,34.8,34.78,34.79,81500.0,21.8388,21.8451,21.8325,21.8388,81500.0
2011-12-14 12:30:00,34.8,34.84,34.8,34.8,84600.0,21.8451,21.8702,21.8451,21.8451,84600.0
2011-12-14 12:40:00,34.8,34.83,34.79,34.81,100700.0,21.8451,21.8639,21.8388,21.8514,100700.0
2011-12-14 12:50:00,34.81,34.82,34.79,34.82,109000.0,21.8514,21.8577,21.8388,21.8577,109000.0
2011-12-14 13:00:00,34.82,34.84,34.78,34.79,73800.0,21.8577,21.8702,21.8325,21.8388,73800.0
2011-12-14 13:10:00,34.78,34.8,34.77,34.79,74500.0,21.8325,21.8451,21.8263,21.8388,74500.0
2011-12-14 13:20:00,34.79,34.79,34.75,34.78,61300.0,21.8388,21.8388,21.8137,21.8325,61300.0
2011-12-14 13:30:00,34.78,34.79,34.75,34.77,64300.0,21.8325,21.8388,21.8137,21.8263,64300.0
2011-12-14 13:40:00,34.78,34.78,34.66,34.66,230500.0,21.8325,21.8325,21.7572,21.7572,230500.0
2011-12-14 13:50:00,34.67,34.67,34.61,34.64,216200.0,21.7635,21.7635,21.7258,21.7447,216200.0
2011-12-14 14:00:00,34.64,34.7,34.64,34.66,162100.0,21.7447,21.7823,21.7447,21.7572,162100.0
2011-12-14 14:10:00,34.66,34.7,34.62,34.68,117200.0,21.7572,21.7823,21.7321,21.7698,117200.0
2011-12-14 14:20:00,34.67,34.72,34.66,34.71,77300.0,21.7635,21.7949,21.7572,21.7886,77300.0
2011-12-14 14:30:00,34.7,34.71,34.6,34.63,115900.0,21.7823,21.7886,21.7196,21.7384,115900.0
2011-12-14 14:40:00,34.64,34.69,34.63,34.69,107700.0,21.7447,21.7761,21.7384,21.7761,107700.0
2011-12-14 14:50:00,34.68,34.69,34.62,34.65,104400.0,21.7698,21.7761,21.7321,21.7509,104400.0
2011-12-14 15:00:00,34.65,34.67,34.6,34.61,176500.0,21.7509,21.7635,21.7196,21.7258,176500.0
2011-12-14 15:10:00,34.62,34.71,34.62,34.67,186100.0,21.7321,21.7886,21.7321,21.7635,186100.0
2011-12-14 15:20:00,34.67,34.68,34.63,34.67,197700.0,21.7635,21.7698,21.7384,21.7635,197700.0
2011-12-14 15:30:00,34.67,34.69,34.61,34.63,147200.0,21.7635,21.7761,21.7258,21.7384,147200.0
2011-12-14 15:40:00,34.63,34.65,34.59,34.65,225800.0,21.7384,21.7509,21.7133,21.7509,225800.0
2011-12-14 15:50:00,34.65,34.65,34.58,34.6,667500.0,21.7509,21.7509,21.707,21.7196,667500.0
2011-12-15 09:30:00,34.75,34.9,34.75,34.88,89200.0,21.8137,21.9079,21.8137,21.8953,89200.0
2011-12-15 09:40:00,34.89,34.95,34.87,34.95,469900.0,21.9016,21.9393,21.889,21.9393,469900.0
2011-12-15 09:50:00,34.94,35.05,34.93,35.05,171000.0,21.933,22.002,21.9267,22.002,171000.0
2011-12-15 10:00:00,35.05,35.08,34.94,34.96,398700.0,22.002,22.0209,21.933,21.9455,398700.0
2011-12-15 10:10:00,34.95,34.95,34.91,34.92,121500.0,21.9393,21.9393,21.9142,21.9204,121500.0
2011-12-15 10:20:00,34.93,34.97,34.92,34.93,172100.0,21.9267,21.9518,21.9204,21.9267,172100.0
2011-12-15 10:30:00,34.94,34.99,34.91,34.91,230000.0,21.933,21.9644,21.9142,21.9142,230000.0
2011-12-15 10:40:00,34.9,34.91,34.84,34.9,79600.0,21.9079,21.9142,21.8702,21.9079,79600.0
2011-12-15 10:50:00,34.9,34.93,34.89,34.91,79000.0,21.9079,21.9267,21.9016,21.9142,79000.0
2011-12-15 11:00:00,34.92,34.95,34.91,34.92,103000.0,21.9204,21.9393,21.9142,21.9204,103000.0
2011-12-15 11:10:00,34.92,34.95,34.91,34.95,30400.0,21.9204,21.9393,21.9142,21.9393,30400.0
2011-12-15 11:20:00,34.95,35.04,34.94,35.02,202300.0,21.9393,21.9958,21.933,21.9832,202300.0
2011-12-15 11:30:00,35.02,35.04,35.0,35.01,314300.0,21.9832,21.9958,21.9706,21.9769,314300.0
2011-12-15 11:40:00,35.01,35.04,35.01,35.01,41700.0,21.9769,21.9958,21.9769,21.9769,41700.0
2011-12-15 11:50:00,35.02,35.02,34.96,34.99,152600.0,21.9832,21.9832,21.9455,21.9644,152600.0
2011-12-15 12:00:00,34.99,35.02,34.98,35.0,78700.0,21.9644,21.9832,21.9581,21.9706,78700.0
2011-12-15 12:10:00,35.0,35.02,34.99,35.02,102500.0,21.9706,21.9832,21.9644,21.9832,102500.0
2011-12-15 12:20:00,35.01,35.07,35.01,35.04,94200.0,21.9769,22.0146,21.9769,21.9958,94200.0
2011-12-15 12:30:00,35.04,35.05,35.01,35.01,86100.0,21.9958,22.002,21.9769,21.9769,86100.0
2011-12-15 12:40:00,35.01,35.03,34.99,35.01,99300.0,21.9769,21.9895,21.9644,21.9769,99300.0
2011-12-15 12:50:00,35.02,35.02,34.96,34.98,144100.0,21.9832,21.9832,21.9455,21.9581,144100.0
2011-12-15 13:00:00,34.98,35.04,34.97,35.03,272700.0,21.9581,21.9958,21.9518,21.9895,272700.0
2011-12-15 13:10:00,35.03,35.07,35.02,35.06,72500.0,21.9895,22.0146,21.9832,22.0083,72500.0
2011-12-15 13:20:00,35.06,35.06,35.03,35.05,83700.0,22.0083,22.0083,21.9895,22.002,83700.0
2011-12-15 13:30:00,35.05,35.06,34.97,34.97,155200.0,22.002,22.0083,21.9518,21.9518,155200.0
2011-12-15 13:40:00,34.97,35.05,34.97,35.04,206000.0,21.9518,22.002,21.9518,21.9958,206000.0
2011-12-15 13:50:00,35.05,35.05,35.02,35.03,89200.0,22.002,22.002,21.9832,21.9895,89200.0
2011-12-15 14:00:00,35.02,35.04,35.02,35.03,67700.0,21.9832,21.9958,21.9832,21.9895,67700.0
2011-12-15 14:10:00,35.03,35.08,35.02,35.08,104300.0,21.9895,22.0209,21.9832,22.0209,104300.0
2011-12-15 14:20:00,35.08,35.09,35.03,35.04,86800.0,22.0209,22.0271,21.9895,21.9958,86800.0
2011-12-15 14:30:00,35.04,35.06,35.03,35.06,93600.0,21.9958,22.0083,21.9895,22.0083,93600.0
2011-12-15 14:40:00,35.06,35.08,35.03,35.04,101100.0,22.0083,22.0209,21.9895,21.9958,101100.0
2011-12-15 14:50:00,35.04,35.07,35.02,35.06,174400.0,21.9958,22.0146,21.9832,22.0083,174400.0
2011-12-15 15:00:00,35.06,35.09,35.05,35.09,154000.0,22.0083,22.0271,22.002,22.0271,154000.0
2011-12-15 15:10:00,35.09,35.13,35.07,35.11,285200.0,22.0271,22.0523,22.0146,22.0397,285200.0
2011-12-15 15:20:00,35.12,35.12,35.08,35.1,142700.0,22.046,22.046,22.0209,22.0334,142700.0
2011-12-15 15:30:00,35.1,35.14,35.09,35.12,314900.0,22.0334,22.0585,22.0271,22.046,314900.0
2011-12-15 15:40:00,35.12,35.13,35.05,35.06,488600.0,22.046,22.0523,22.002,22.0083,488600.0
2011-12-15 15:50:00,35.07,35.07,35.03,35.06,1186500.0,22.0146,22.0146,21.9895,22.0083,1186500.0
2011-12-16 09:30:00,34.95,34.95,34.81,34.87,560300.0,22.1858,22.1858,22.0969,22.135,560300.0
2011-12-16 09:40:00,34.86,34.86,34.73,34.74,165100.0,22.1286,22.1286,22.0461,22.0525,165100.0
2011-12-16 09:50:00,34.75,34.82,34.74,34.75,199400.0,22.0588,22.1032,22.0525,22.0588,199400.0
2011-12-16 10:00:00,34.76,34.86,34.74,34.85,186100.0,22.0652,22.1286,22.0525,22.1223,186100.0
2011-12-16 10:10:00,34.85,34.86,34.83,34.84,142300.0,22.1223,22.1286,22.1096,22.1159,142300.0
2011-12-16 10:20:00,34.84,34.84,34.74,34.78,108100.0,22.1159,22.1159,22.0525,22.0779,108100.0
2011-12-16 10:30:00,34.78,34.79,34.76,34.78,163100.0,22.0779,22.0842,22.0652,22.0779,163100.0
2011-12-16 10:40:00,34.78,34.78,34.76,34.77,71200.0,22.0779,22.0779,22.0652,22.0715,71200.0
2011-12-16 10:50:00,34.76,34.77,34.74,34.75,71600.0,22.0652,22.0715,22.0525,22.0588,71600.0
2011-12-16 11:00:00,34.75,34.75,34.7,34.72,62200.0,22.0588,22.0588,22.0271,22.0398,62200.0
2011-12-16 11:10:00,34.72,34.72,34.69,34.72,272900.0,22.0398,22.0398,22.0207,22.0398,272900.0
2011-12-16 11:20:00,34.71,34.73,34.68,34.68,164300.0,22.0334,22.0461,22.0144,22.0144,164300.0
2011-12-16 11:30:00,34.68,34.7,34.62,34.64,74800.0,22.0144,22.0271,21.9763,21.989,74800.0
2011-12-16 11:40:00,34.64,34.66,34.63,34.63,94500.0,21.989,22.0017,21.9826,21.9826,94500.0
2011-12-16 11:50:00,34.63,34.63,34.55,34.56,115900.0,21.9826,21.9826,21.9319,21.9382,115900.0
2011-12-16 12:00:00,34.56,34.56,34.51,34.54,60800.0,21.9382,21.9382,21.9065,21.9255,60800.0
2011-12-16 12:10:00,34.55,34.56,34.54,34.56,48400.0,21.9319,21.9382,21.9255,21.9382,48400.0
2011-12-16 12:20:00,34.56,34.57,34.54,34.55,61300.0,21.9382,21.9445,21.9255,21.9319,61300.0
2011-12-16 12:30:00,34.55,34.56,34.49,34.51,128100.0,21.9319,21.9382,21.8938,21.9065,128100.0
2011-12-16 12:40:00,34.5,34.53,34.47,34.52,278300.0,21.9001,21.9192,21.8811,21.9128,278300.0
2011-12-16 12:50:00,34.51,34.56,34.49,34.55,161500.0,21.9065,21.9382,21.8938,21.9319,161500.0
2011-12-16 13:00:00,34.56,34.59,34.53,34.56,244400.0,21.9382,21.9572,21.9192,21.9382,244400.0
2011-12-16 13:10:00,34.56,34.59,34.56,34.59,93400.0,21.9382,21.9572,21.9382,21.9572,93400.0
2011-12-16 13:20:00,34.59,34.66,34.59,34.63,250300.0,21.9572,22.0017,21.9572,21.9826,250300.0
2011-12-16 13:30:00,34.63,34.64,34.61,34.61,92600.0,21.9826,21.989,21.9699,21.9699,92600.0
2011-12-16 13:40:00,34.62,34.62,34.55,34.62,126600.0,21.9763,21.9763,21.9319,21.9763,126600.0
2011-12-16 13:50:00,34.62,34.63,34.53,34.54,130000.0,21.9763,21.9826,21.9192,21.9255,130000.0
2011-12-16 14:00:00,34.54,34.56,34.51,34.51,72500.0,21.9255,21.9382,21.9065,21.9065,72500.0
2011-12-16 14:10:00,34.51,34.56,34.5,34.52,80500.0,21.9065,21.9382,21.9001,21.9128,80500.0
2011-12-16 14:20:00,34.52,34.53,34.48,34.5,233400.0,21.9128,21.9192,21.8874,21.9001,233400.0
2011-12-16 14:30:00,34.5,34.54,34.48,34.54,124500.0,21.9001,21.9255,21.8874,21.9255,124500.0
2011-12-16 14:40:00,34.54,34.58,34.52,34.56,201400.0,21.9255,21.9509,21.9128,21.9382,201400.0
2011-12-16 14:50:00,34.57,34.57,34.53,34.55,170900.0,21.9445,21.9445,21.9192,21.9319,170900.0
2011-12-16 15:00:00,34.55,34.56,34.53,34.56,107900.0,21.9319,21.9382,21.9192,21.9382,107900.0
2011-12-16 15:10:00,34.56,34.6,34.55,34.58,141900.0,21.9382,21.9636,21.9319,21.9509,141900.0
2011-12-16 15:20:00,34.57,34.59,34.53,34.55,162300.0,21.9445,21.9572,21.9192,21.9319,162300.0
2011-12-16 15:30:00,34.55,34.59,34.55,34.57,253700.0,21.9319,21.9572,21.9319,21.9445,253700.0
2011-12-16 15:40:00,34.57,34.59,34.5,34.54,317200.0,21.9445,21.9572,21.9001,21.9255,317200.0
2011-12-16 15:50:00,34.53,34.59,34.53,34.54,1081700.0,21.9192,21.9572,21.9192,21.9255,1081700.0
2011-12-19 09:30:00,34.72,34.74,34.68,34.7,174500.0,22.0398,22.0525,22.0144,22.0271,174500.0
2011-12-19 09:40:00,34.71,34.78,34.71,34.76,116600.0,22.0334,22.0779,22.0334,22.0652,116600.0
2011-12-19 09:50:00,34.76,34.77,34.65,34.67,186700.0,22.0652,22.0715,21.9953,22.008,186700.0
2011-12-19 10:00:00,34.68,34.71,34.63,34.65,59400.0,22.0144,22.0334,21.9826,21.9953,59400.0
2011-12-19 10:10:00,34.64,34.67,34.62,34.63,64200.0,21.989,22.008,21.9763,21.9826,64200.0
2011-12-19 10:20:00,34.63,34.64,34.62,34.62,27600.0,21.9826,21.989,21.9763,21.9763,27600.0
2011-12-19 10:30:00,34.61,34.68,34.6,34.66,105200.0,21.9699,22.0144,21.9636,22.0017,105200.0
2011-12-19 10:40:00,34.65,34.66,34.57,34.57,66800.0,21.9953,22.0017,21.9445,21.9445,66800.0
2011-12-19 10:50:00,34.57,34.59,34.52,34.55,99700.0,21.9445,21.9572,21.9128,21.9319,99700.0
2011-12-19 11:00:00,34.55,34.58,34.44,34.46,97300.0,21.9319,21.9509,21.862,21.8747,97300.0
2011-12-19 11:10:00,34.47,34.49,34.45,34.49,55100.0,21.8811,21.8938,21.8684,21.8938,55100.0
2011-12-19 11:20:00,34.49,34.49,34.4,34.42,386600.0,21.8938,21.8938,21.8366,21.8493,386600.0
2011-12-19 11:30:00,34.42,34.43,34.34,34.35,360900.0,21.8493,21.8557,21.7985,21.8049,360900.0
2011-12-19 11:40:00,34.35,34.37,34.32,34.33,115800.0,21.8049,21.8176,21.7859,21.7922,115800.0
2011-12-19 11:50:00,34.33,34.36,34.32,34.32,56000.0,21.7922,21.8112,21.7859,21.7859,56000.0
2011-12-19 12:00:00,34.32,34.39,34.32,34.35,49800.0,21.7859,21.8303,21.7859,21.8049,49800.0
2011-12-19 12:10:00,34.35,34.36,34.32,34.35,126100.0,21.8049,21.8112,21.7859,21.8049,126100.0
2011-12-19 12:20:00,34.35,34.38,34.35,34.36,44100.0,21.8049,21.8239,21.8049,21.8112,44100.0
2011-12-19 12:30:00,34.37,34.37,34.28,34.29,52200.0,21.8176,21.8176,21.7605,21.7668,52200.0
2011-12-19 12:40:00,34.29,34.29,34.24,34.25,51100.0,21.7668,21.7668,21.7351,21.7414,51100.0
2011-12-19 12:50:00,34.24,34.26,34.24,34.26,62600.0,21.7351,21.7478,21.7351,21.7478,62600.0
2011-12-19 13:00:00,34.26,34.29,34.25,34.28,230800.0,21.7478,21.7668,21.7414,21.7605,230800.0
2011-12-19 13:10:00,34.28,34.33,34.26,34.27,117300.0,21.7605,21.7922,21.7478,21.7541,117300.0
2011-12-19 13:20:00,34.27,34.3,34.26,34.3,30100.0,21.7541,21.7732,21.7478,21.7732,30100.0
2011-12-19 13:30:00,34.3,34.32,34.27,34.3,87300.0,21.7732,21.7859,21.7541,21.7732,87300.0
2011-12-19 13:40:00,34.3,34.37,34.29,34.37,42100.0,21.7732,21.8176,21.7668,21.8176,42100.0
2011-12-19 13:50:00,34.37,34.41,34.36,34.36,106900.0,21.8176,21.843,21.8112,21.8112,106900.0
2011-12-19 14:00:00,34.36,34.4,34.36,34.4,87400.0,21.8112,21.8366,21.8112,21.8366,87400.0
2011-12-19 14:10:00,34.4,34.41,34.35,34.35,61800.0,21.8366,21.843,21.8049,21.8049,61800.0
2011-12-19 14:20:00,34.36,34.37,34.35,34.36,29100.0,21.8112,21.8176,21.8049,21.8112,29100.0
2011-12-19 14:30:00,34.36,34.38,34.34,34.38,76300.0,21.8112,21.8239,21.7985,21.8239,76300.0
2011-12-19 14:40:00,34.38,34.41,34.38,34.39,60600.0,21.8239,21.843,21.8239,21.8303,60600.0
2011-12-19 14:50:00,34.39,34.47,34.39,34.47,430400.0,21.8303,21.8811,21.8303,21.8811,430400.0
2011-12-19 15:00:00,34.47,34.47,34.3,34.31,354000.0,21.8811,21.8811,21.7732,21.7795,354000.0
2011-12-19 15:10:00,34.31,34.34,34.29,34.3,419700.0,21.7795,21.7985,21.7668,21.7732,419700.0
2011-12-19 15:20:00,34.31,34.31,34.23,34.24,249100.0,21.7795,21.7795,21.7287,21.7351,249100.0
2011-12-19 15:30:00,34.24,34.31,34.23,34.29,259600.0,21.7351,21.7795,21.7287,21.7668,259600.0
2011-12-19 15:40:00,34.29,34.29,34.23,34.25,363600.0,21.7668,21.7668,21.7287,21.7414,363600.0
2011-12-19 15:50:00,34.25,34.3,34.22,34.29,917200.0,21.7414,21.7732,21.7224,21.7668,917200.0
2011-12-20 09:30:00,34.55,34.69,34.55,34.68,320700.0,21.9319,22.0207,21.9319,22.0144,320700.0
2011-12-20 09:40:00,34.68,34.79,34.68,34.72,251700.0,22.0144,22.0842,22.0144,22.0398,251700.0
2011-12-20 09:50:00,34.72,34.81,34.71,34.81,226200.0,22.0398,22.0969,22.0334,22.0969,226200.0
2011-12-20 10:00:00,34.81,34.81,34.77,34.8,176300.0,22.0969,22.0969,22.0715,22.0905,176300.0
2011-12-20 10:10:00,34.8,34.83,34.8,34.81,104400.0,22.0905,22.1096,22.0905,22.0969,104400.0
2011-12-20 10:20:00,34.8,34.86,34.79,34.86,183800.0,22.0905,22.1286,22.0842,22.1286,183800.0
2011-12-20 10:30:00,34.85,34.9,34.85,34.9,88300.0,22.1223,22.154,22.1223,22.154,88300.0
2011-12-20 10:40:00,34.9,34.9,34.88,34.89,112900.0,22.154,22.154,22.1413,22.1477,112900.0
2011-12-20 10:50:00,34.89,34.9,34.85,34.86,132100.0,22.1477,22.154,22.1223,22.1286,132100.0
2011-12-20 11:00:00,34.87,34.91,34.83,34.83,149300.0,22.135,22.1604,22.1096,22.1096,149300.0
2011-12-20 11:10:00,34.83,34.85,34.81,34.83,92300.0,22.1096,22.1223,22.0969,22.1096,92300.0
2011-12-20 11:20:00,34.83,34.84,34.8,34.8,85900.0,22.1096,22.1159,22.0905,22.0905,85900.0
2011-12-20 11:30:00,34.81,34.81,34.77,34.79,169400.0,22.0969,22.0969,22.0715,22.0842,169400.0
2011-12-20 11:40:00,34.79,34.8,34.75,34.79,121900.0,22.0842,22.0905,22.0588,22.0842,121900.0
2011-12-20 11:50:00,34.79,34.8,34.75,34.76,98000.0,22.0842,22.0905,22.0588,22.0652,98000.0
2011-12-20 12:00:00,34.76,34.77,34.72,34.73,64200.0,22.0652,22.0715,22.0398,22.0461,64200.0
2011-12-20 12:10:00,34.73,34.79,34.72,34.79,93700.0,22.0461,22.0842,22.0398,22.0842,93700.0
2011-12-20 12:20:00,34.79,34.83,34.78,34.81,55700.0,22.0842,22.1096,22.0779,22.0969,55700.0
2011-12-20 12:30:00,34.81,34.85,34.8,34.84,41600.0,22.0969,22.1223,22.0905,22.1159,41600.0
2011-12-20 12:40:00,34.83,34.88,34.83,34.88,44500.0,22.1096,22.1413,22.1096,22.1413,44500.0
2011-12-20 12:50:00,34.88,34.93,34.88,34.88,182400.0,22.1413,22.1731,22.1413,22.1413,182400.0
2011-12-20 13:00:00,34.89,34.97,34.89,34.96,360500.0,22.1477,22.1985,22.1477,22.1921,360500.0
2011-12-20 13:10:00,34.96,34.97,34.88,34.89,127000.0,22.1921,22.1985,22.1413,22.1477,127000.0
2011-12-20 13:20:00,34.89,34.92,34.89,34.9,64300.0,22.1477,22.1667,22.1477,22.154,64300.0
2011-12-20 13:30:00,34.9,34.93,34.9,34.9,102300.0,22.154,22.1731,22.154,22.154,102300.0
2011-12-20 13:40:00,34.9,34.92,34.9,34.92,74900.0,22.154,22.1667,22.154,22.1667,74900.0
2011-12-20 13:50:00,34.93,34.95,34.93,34.95,35400.0,22.1731,22.1858,22.1731,22.1858,35400.0
2011-12-20 14:00:00,34.95,34.96,34.92,34.95,117900.0,22.1858,22.1921,22.1667,22.1858,117900.0
2011-12-20 14:10:00,34.96,34.97,34.94,34.97,131800.0,22.1921,22.1985,22.1794,22.1985,131800.0
2011-12-20 14:20:00,34.96,34.98,34.96,34.97,150800.0,22.1921,22.2048,22.1921,22.1985,150800.0
2011-12-20 14:30:00,34.97,34.99,34.96,34.97,125400.0,22.1985,22.2112,22.1921,22.1985,125400.0
2011-12-20 14:40:00,34.97,35.05,34.97,34.99,136400.0,22.1985,22.2492,22.1985,22.2112,136400.0
2011-12-20 14:50:00,34.99,35.01,34.98,34.99,204200.0,22.2112,22.2239,22.2048,22.2112,204200.0
2011-12-20 15:00:00,34.99,35.03,34.99,35.02,319900.0,22.2112,22.2365,22.2112,22.2302,319900.0
2011-12-20 15:10:00,35.03,35.04,35.01,35.01,147800.0,22.2365,22.2429,22.2239,22.2239,147800.0
2011-12-20 15:20:00,35.01,35.02,35.0,35.01,130300.0,22.2239,22.2302,22.2175,22.2239,130300.0
2011-12-20 15:30:00,35.0,35.01,34.96,35.01,339100.0,22.2175,22.2239,22.1921,22.2239,339100.0
2011-12-20 15:40:00,35.01,35.04,34.98,35.01,405500.0,22.2239,22.2429,22.2048,22.2239,405500.0
2011-12-20 15:50:00,35.01,35.05,35.0,35.02,600000.0,22.2239,22.2492,22.2175,22.2302,600000.0
2011-12-21 09:30:00,35.05,35.17,35.05,35.16,147900.0,22.2492,22.3254,22.2492,22.3191,147900.0
2011-12-21 09:40:00,35.18,35.31,35.16,35.27,244900.0,22.3318,22.4143,22.3191,22.3889,244900.0
2011-12-21 09:50:00,35.26,35.28,35.2,35.23,185000.0,22.3825,22.3952,22.3445,22.3635,185000.0
2011-12-21 10:00:00,35.22,35.27,35.21,35.25,189500.0,22.3572,22.3889,22.3508,22.3762,189500.0
2011-12-21 10:10:00,35.25,35.31,35.22,35.28,1230500.0,22.3762,22.4143,22.3572,22.3952,1230500.0
2011-12-21 10:20:00,35.28,35.3,35.23,35.24,129700.0,22.3952,22.4079,22.3635,22.3699,129700.0
2011-12-21 10:30:00,35.24,35.31,35.23,35.3,80400.0,22.3699,22.4143,22.3635,22.4079,80400.0
2011-12-21 10:40:00,35.3,35.31,35.25,35.3,74000.0,22.4079,22.4143,22.3762,22.4079,74000.0
2011-12-21 10:50:00,35.3,35.3,35.26,35.28,92000.0,22.4079,22.4079,22.3825,22.3952,92000.0
2011-12-21 11:00:00,35.29,35.29,35.26,35.28,69000.0,22.4016,22.4016,22.3825,22.3952,69000.0
2011-12-21 11:10:00,35.28,35.28,35.22,35.24,151100.0,22.3952,22.3952,22.3572,22.3699,151100.0
2011-12-21 11:20:00,35.24,35.28,35.23,35.27,117700.0,22.3699,22.3952,22.3635,22.3889,117700.0
2011-12-21 11:30:00,35.28,35.33,35.27,35.32,213200.0,22.3952,22.427,22.3889,22.4206,213200.0
2011-12-21 11:40:00,35.31,35.35,35.29,35.33,144000.0,22.4143,22.4397,22.4016,22.427,144000.0
2011-12-21 11:50:00,35.34,35.35,35.24,35.25,92000.0,22.4333,22.4397,22.3699,22.3762,92000.0
2011-12-21 12:00:00,35.26,35.27,35.11,35.19,803200.0,22.3825,22.3889,22.2873,22.3381,803200.0
2011-12-21 12:10:00,35.18,35.35,35.13,35.31,327800.0,22.3318,22.4397,22.3,22.4143,327800.0
2011-12-21 12:20:00,35.31,35.32,35.21,35.22,121500.0,22.4143,22.4206,22.3508,22.3572,121500.0
2011-12-21 12:30:00,35.22,35.29,35.21,35.29,80600.0,22.3572,22.4016,22.3508,22.4016,80600.0
2011-12-21 12:40:00,35.29,35.34,35.28,35.33,88000.0,22.4016,22.4333,22.3952,22.427,88000.0
2011-12-21 12:50:00,35.33,35.39,35.33,35.38,56700.0,22.427,22.4651,22.427,22.4587,56700.0
2011-12-21 13:00:00,35.38,35.46,35.37,35.44,112900.0,22.4587,22.5095,22.4524,22.4968,112900.0
2011-12-21 13:10:00,35.45,35.47,35.4,35.41,187100.0,22.5032,22.5159,22.4714,22.4778,187100.0
2011-12-21 13:20:00,35.41,35.47,35.41,35.45,63400.0,22.4778,22.5159,22.4778,22.5032,63400.0
2011-12-21 13:30:00,35.45,35.47,35.43,35.45,71700.0,22.5032,22.5159,22.4905,22.5032,71700.0
2011-12-21 13:40:00,35.45,35.45,35.38,35.39,46400.0,22.5032,22.5032,22.4587,22.4651,46400.0
2011-12-21 13:50:00,35.39,35.46,35.38,35.45,188900.0,22.4651,22.5095,22.4587,22.5032,188900.0
2011-12-21 14:00:00,35.45,35.48,35.44,35.45,102400.0,22.5032,22.5222,22.4968,22.5032,102400.0
2011-12-21 14:10:00,35.45,35.47,35.43,35.45,209200.0,22.5032,22.5159,22.4905,22.5032,209200.0
2011-12-21 14:20:00,35.45,35.48,35.45,35.46,86500.0,22.5032,22.5222,22.5032,22.5095,86500.0
2011-12-21 14:30:00,35.47,35.5,35.44,35.49,173000.0,22.5159,22.5349,22.4968,22.5285,173000.0
2011-12-21 14:40:00,35.49,35.55,35.48,35.54,147000.0,22.5285,22.5666,22.5222,22.5603,147000.0
2011-12-21 14:50:00,35.55,35.56,35.53,35.54,193800.0,22.5666,22.573,22.5539,22.5603,193800.0
2011-12-21 15:00:00,35.54,35.55,35.52,35.53,63700.0,22.5603,22.5666,22.5476,22.5539,63700.0
2011-12-21 15:10:00,35.54,35.57,35.53,35.55,204500.0,22.5603,22.5793,22.5539,22.5666,204500.0
2011-12-21 15:20:00,35.56,35.57,35.52,35.53,176300.0,22.573,22.5793,22.5476,22.5539,176300.0
2011-12-21 15:30:00,35.53,35.56,35.52,35.55,282300.0,22.5539,22.573,22.5476,22.5666,282300.0
2011-12-21 15:40:00,35.55,35.56,35.48,35.51,548700.0,22.5666,22.573,22.5222,22.5412,548700.0
2011-12-21 15:50:00,35.51,35.55,35.45,35.54,1399900.0,22.5412,22.5666,22.5032,22.5603,1399900.0
2011-12-22 09:30:00,35.63,35.64,35.53,35.6,147500.0,22.6174,22.6238,22.5539,22.5984,147500.0
2011-12-22 09:40:00,35.58,35.62,35.56,35.58,65500.0,22.5857,22.6111,22.573,22.5857,65500.0
2011-12-22 09:50:00,35.59,35.59,35.54,35.56,62900.0,22.592,22.592,22.5603,22.573,62900.0
2011-12-22 10:00:00,35.56,35.6,35.54,35.54,231800.0,22.573,22.5984,22.5603,22.5603,231800.0
2011-12-22 10:10:00,35.54,35.58,35.54,35.57,227200.0,22.5603,22.5857,22.5603,22.5793,227200.0
2011-12-22 10:20:00,35.57,35.58,35.54,35.56,167900.0,22.5793,22.5857,22.5603,22.573,167900.0
2011-12-22 10:30:00,35.56,35.58,35.54,35.56,60700.0,22.573,22.5857,22.5603,22.573,60700.0
2011-12-22 10:40:00,35.56,35.57,35.51,35.55,51900.0,22.573,22.5793,22.5412,22.5666,51900.0
2011-12-22 10:50:00,35.55,35.56,35.5,35.52,64400.0,22.5666,22.573,22.5349,22.5476,64400.0
2011-12-22 11:00:00,35.52,35.56,35.51,35.52,227800.0,22.5476,22.573,22.5412,22.5476,227800.0
2011-12-22 11:10:00,35.52,35.53,35.49,35.52,119600.0,22.5476,22.5539,22.5285,22.5476,119600.0
2011-12-22 11:20:00,35.52,35.52,35.47,35.51,152500.0,22.5476,22.5476,22.5159,22.5412,152500.0
2011-12-22 11:30:00,35.5,35.52,35.48,35.52,101100.0,22.5349,22.5476,22.5222,22.5476,101100.0
2011-12-22 11:40:00,35.52,35.53,35.49,35.53,58400.0,22.5476,22.5539,22.5285,22.5539,58400.0
2011-12-22 11:50:00,35.52,35.53,35.48,35.51,74900.0,22.5476,22.5539,22.5222,22.5412,74900.0
2011-12-22 12:00:00,35.51,35.52,35.49,35.51,81400.0,22.5412,22.5476,22.5285,22.5412,81400.0
2011-12-22 12:10:00,35.51,35.52,35.49,35.52,37100.0,22.5412,22.5476,22.5285,22.5476,37100.0
2011-12-22 12:20:00,35.52,35.57,35.51,35.57,39800.0,22.5476,22.5793,22.5412,22.5793,39800.0
2011-12-22 12:30:00,35.58,35.58,35.57,35.58,30200.0,22.5857,22.5857,22.5793,22.5857,30200.0
2011-12-22 12:40:00,35.58,35.58,35.57,35.58,35200.0,22.5857,22.5857,22.5793,22.5857,35200.0
2011-12-22 12:50:00,35.58,35.59,35.58,35.59,36000.0,22.5857,22.592,22.5857,22.592,36000.0
2011-12-22 13:00:00,35.59,35.64,35.59,35.64,91700.0,22.592,22.6238,22.592,22.6238,91700.0
2011-12-22 13:10:00,35.64,35.64,35.61,35.62,30600.0,22.6238,22.6238,22.6047,22.6111,30600.0
2011-12-22 13:20:00,35.61,35.65,35.61,35.64,47700.0,22.6047,22.6301,22.6047,22.6238,47700.0
2011-12-22 13:30:00,35.64,35.65,35.62,35.63,49400.0,22.6238,22.6301,22.6111,22.6174,49400.0
2011-12-22 13:40:00,35.63,35.63,35.61,35.63,85400.0,22.6174,22.6174,22.6047,22.6174,85400.0
2011-12-22 13:50:00,35.62,35.64,35.6,35.6,94300.0,22.6111,22.6238,22.5984,22.5984,94300.0
2011-12-22 14:00:00,35.6,35.6,35.57,35.58,186500.0,22.5984,22.5984,22.5793,22.5857,186500.0
2011-12-22 14:10:00,35.58,35.59,35.56,35.56,75900.0,22.5857,22.592,22.573,22.573,75900.0
2011-12-22 14:20:00,35.57,35.57,35.55,35.56,64700.0,22.5793,22.5793,22.5666,22.573,64700.0
2011-12-22 14:30:00,35.57,35.58,35.56,35.57,26000.0,22.5793,22.5857,22.573,22.5793,26000.0
2011-12-22 14:40:00,35.58,35.58,35.56,35.56,112400.0,22.5857,22.5857,22.573,22.573,112400.0
2011-12-22 14:50:00,35.56,35.58,35.54,35.55,93700.0,22.573,22.5857,22.5603,22.5666,93700.0
2011-12-22 15:00:00,35.56,35.6,35.55,35.58,89400.0,22.573,22.5984,22.5666,22.5857,89400.0
2011-12-22 15:10:00,35.57,35.61,35.57,35.61,86400.0,22.5793,22.6047,22.5793,22.6047,86400.0
2011-12-22 15:20:00,35.61,35.64,35.6,35.61,125400.0,22.6047,22.6238,22.5984,22.6047,125400.0
2011-12-22 15:30:00,35.61,35.63,35.59,35.6,208500.0,22.6047,22.6174,22.592,22.5984,208500.0
2011-12-22 15:40:00,35.6,35.61,35.55,35.56,116200.0,22.5984,22.6047,22.5666,22.573,116200.0
2011-12-22 15:50:00,35.56,35.59,35.54,35.59,302400.0,22.573,22.592,22.5603,22.592,302400.0
2011-12-23 09:30:00,35.69,35.77,35.68,35.73,264300.0,22.6555,22.7063,22.6492,22.6809,264300.0
2011-12-23 09:40:00,35.73,35.83,35.73,35.82,261600.0,22.6809,22.7444,22.6809,22.738,261600.0
2011-12-23 09:50:00,35.82,35.84,35.8,35.83,72900.0,22.738,22.7507,22.7253,22.7444,72900.0
2011-12-23 10:00:00,35.83,35.93,35.81,35.88,207000.0,22.7444,22.8079,22.7317,22.7761,207000.0
2011-12-23 10:10:00,35.87,35.93,35.86,35.92,88100.0,22.7698,22.8079,22.7634,22.8015,88100.0
2011-12-23 10:20:00,35.92,35.96,35.92,35.93,84800.0,22.8015,22.8269,22.8015,22.8079,84800.0
2011-12-23 10:30:00,35.93,35.95,35.9,35.93,71000.0,22.8079,22.8206,22.7888,22.8079,71000.0
2011-12-23 10:40:00,35.92,35.93,35.87,35.89,26700.0,22.8015,22.8079,22.7698,22.7825,26700.0
2011-12-23 10:50:00,35.88,35.88,35.83,35.86,48600.0,22.7761,22.7761,22.7444,22.7634,48600.0
2011-12-23 11:00:00,35.87,35.88,35.85,35.86,47100.0,22.7698,22.7761,22.7571,22.7634,47100.0
2011-12-23 11:10:00,35.86,35.91,35.86,35.89,71200.0,22.7634,22.7952,22.7634,22.7825,71200.0
2011-12-23 11:20:00,35.9,35.92,35.89,35.91,29200.0,22.7888,22.8015,22.7825,22.7952,29200.0
2011-12-23 11:30:00,35.92,35.93,35.89,35.92,215900.0,22.8015,22.8079,22.7825,22.8015,215900.0
2011-12-23 11:40:00,35.92,35.93,35.9,35.92,79500.0,22.8015,22.8079,22.7888,22.8015,79500.0
2011-12-23 11:50:00,35.92,35.94,35.92,35.94,29800.0,22.8015,22.8142,22.8015,22.8142,29800.0
2011-12-23 12:00:00,35.94,35.94,35.89,35.89,64600.0,22.8142,22.8142,22.7825,22.7825,64600.0
2011-12-23 12:10:00,35.9,35.9,35.86,35.86,21400.0,22.7888,22.7888,22.7634,22.7634,21400.0
2011-12-23 12:20:00,35.87,35.88,35.85,35.86,33600.0,22.7698,22.7761,22.7571,22.7634,33600.0
2011-12-23 12:30:00,35.87,35.89,35.86,35.87,27800.0,22.7698,22.7825,22.7634,22.7698,27800.0
2011-12-23 12:40:00,35.86,35.87,35.85,35.85,47400.0,22.7634,22.7698,22.7571,22.7571,47400.0
2011-12-23 12:50:00,35.85,35.87,35.84,35.84,216700.0,22.7571,22.7698,22.7507,22.7507,216700.0
2011-12-23 13:00:00,35.83,35.84,35.82,35.84,13600.0,22.7444,22.7507,22.738,22.7507,13600.0
2011-12-23 13:10:00,35.84,35.85,35.83,35.83,29500.0,22.7507,22.7571,22.7444,22.7444,29500.0
2011-12-23 13:20:00,35.83,35.84,35.83,35.83,17800.0,22.7444,22.7507,22.7444,22.7444,17800.0
2011-12-23 13:30:00,35.83,35.84,35.81,35.81,48500.0,22.7444,22.7507,22.7317,22.7317,48500.0
2011-12-23 13:40:00,35.82,35.82,35.79,35.79,58800.0,22.738,22.738,22.719,22.719,58800.0
2011-12-23 13:50:00,35.8,35.81,35.79,35.8,182500.0,22.7253,22.7317,22.719,22.7253,182500.0
2011-12-23 14:00:00,35.8,35.81,35.79,35.79,25700.0,22.7253,22.7317,22.719,22.719,25700.0
2011-12-23 14:10:00,35.8,35.81,35.8,35.81,18900.0,22.7253,22.7317,22.7253,22.7317,18900.0
2011-12-23 14:20:00,35.8,35.8,35.78,35.78,24700.0,22.7253,22.7253,22.7126,22.7126,24700.0
2011-12-23 14:30:00,35.79,35.8,35.78,35.78,36100.0,22.719,22.7253,22.7126,22.7126,36100.0
2011-12-23 14:40:00,35.78,35.79,35.78,35.79,13300.0,22.7126,22.719,22.7126,22.719,13300.0
2011-12-23 14:50:00,35.79,35.79,35.78,35.79,26400.0,22.719,22.719,22.7126,22.719,26400.0
2011-12-23 15:00:00,35.79,35.8,35.78,35.79,22800.0,22.719,22.7253,22.7126,22.719,22800.0
2011-12-23 15:10:00,35.8,35.8,35.78,35.79,25700.0,22.7253,22.7253,22.7126,22.719,25700.0
2011-12-23 15:20:00,35.8,35.81,35.79,35.8,148400.0,22.7253,22.7317,22.719,22.7253,148400.0
2011-12-23 15:30:00,35.8,35.8,35.78,35.79,57100.0,22.7253,22.7253,22.7126,22.719,57100.0
2011-12-23 15:40:00,35.79,35.82,35.79,35.8,111100.0,22.719,22.738,22.719,22.7253,111100.0
2011-12-23 15:50:00,35.79,35.83,35.79,35.81,311100.0,22.719,22.7444,22.719,22.7317,311100.0
2011-12-27 09:30:00,35.86,35.88,35.78,35.88,145000.0,22.7634,22.7761,22.7126,22.7761,145000.0
2011-12-27 09:40:00,35.87,35.93,35.85,35.92,96800.0,22.7698,22.8079,22.7571,22.8015,96800.0
2011-12-27 09:50:00,35.92,35.99,35.92,35.98,101400.0,22.8015,22.8459,22.8015,22.8396,101400.0
2011-12-27 10:00:00,35.98,35.99,35.93,35.97,169000.0,22.8396,22.8459,22.8079,22.8332,169000.0
2011-12-27 10:10:00,35.96,36.03,35.95,36.02,80200.0,22.8269,22.8713,22.8206,22.865,80200.0
2011-12-27 10:20:00,36.02,36.06,36.01,36.06,87800.0,22.865,22.8904,22.8586,22.8904,87800.0
2011-12-27 10:30:00,36.06,36.07,36.02,36.02,27100.0,22.8904,22.8967,22.865,22.865,27100.0
2011-12-27 10:40:00,36.03,36.07,36.02,36.03,34000.0,22.8713,22.8967,22.865,22.8713,34000.0
2011-12-27 10:50:00,36.03,36.08,36.01,36.08,94200.0,22.8713,22.9031,22.8586,22.9031,94200.0
2011-12-27 11:00:00,36.08,36.08,36.05,36.05,48600.0,22.9031,22.9031,22.884,22.884,48600.0
2011-12-27 11:10:00,36.06,36.08,36.06,36.06,58500.0,22.8904,22.9031,22.8904,22.8904,58500.0
2011-12-27 11:20:00,36.06,36.07,36.05,36.05,21400.0,22.8904,22.8967,22.884,22.884,21400.0
2011-12-27 11:30:00,36.06,36.06,36.03,36.05,58200.0,22.8904,22.8904,22.8713,22.884,58200.0
2011-12-27 11:40:00,36.06,36.06,36.03,36.04,13600.0,22.8904,22.8904,22.8713,22.8777,13600.0
2011-12-27 11:50:00,36.04,36.06,36.03,36.06,22000.0,22.8777,22.8904,22.8713,22.8904,22000.0
2011-12-27 12:00:00,36.06,36.07,36.05,36.07,69700.0,22.8904,22.8967,22.884,22.8967,69700.0
2011-12-27 12:10:00,36.07,36.08,36.05,36.07,27300.0,22.8967,22.9031,22.884,22.8967,27300.0
2011-12-27 12:20:00,36.07,36.07,36.06,36.07,10300.0,22.8967,22.8967,22.8904,22.8967,10300.0
2011-12-27 12:30:00,36.06,36.09,36.06,36.08,63400.0,22.8904,22.9094,22.8904,22.9031,63400.0
2011-12-27 12:40:00,36.08,36.09,36.07,36.08,22700.0,22.9031,22.9094,22.8967,22.9031,22700.0
2011-12-27 12:50:00,36.08,36.08,36.07,36.07,21100.0,22.9031,22.9031,22.8967,22.8967,21100.0
2011-12-27 13:00:00,36.07,36.08,36.05,36.06,44600.0,22.8967,22.9031,22.884,22.8904,44600.0
2011-12-27 13:10:00,36.06,36.07,36.05,36.07,68000.0,22.8904,22.8967,22.884,22.8967,68000.0
2011-12-27 13:20:00,36.07,36.07,36.02,36.03,43500.0,22.8967,22.8967,22.865,22.8713,43500.0
2011-12-27 13:30:00,36.04,36.07,36.03,36.07,20000.0,22.8777,22.8967,22.8713,22.8967,20000.0
2011-12-27 13:40:00,36.07,36.07,36.04,36.06,18500.0,22.8967,22.8967,22.8777,22.8904,18500.0
2011-12-27 13:50:00,36.05,36.08,36.05,36.07,65100.0,22.884,22.9031,22.884,22.8967,65100.0
2011-12-27 14:00:00,36.08,36.09,36.05,36.06,39400.0,22.9031,22.9094,22.884,22.8904,39400.0
2011-12-27 14:10:00,36.07,36.09,36.06,36.08,47500.0,22.8967,22.9094,22.8904,22.9031,47500.0
2011-12-27 14:20:00,36.08,36.08,36.06,36.07,23100.0,22.9031,22.9031,22.8904,22.8967,23100.0
2011-12-27 14:30:00,36.07,36.09,36.06,36.09,92700.0,22.8967,22.9094,22.8904,22.9094,92700.0
2011-12-27 14:40:00,36.08,36.11,36.08,36.1,59600.0,22.9031,22.9221,22.9031,22.9158,59600.0
2011-12-27 14:50:00,36.11,36.12,36.09,36.11,67000.0,22.9221,22.9285,22.9094,22.9221,67000.0
2011-12-27 15:00:00,36.1,36.13,36.1,36.12,39800.0,22.9158,22.9348,22.9158,22.9285,39800.0
2011-12-27 15:10:00,36.11,36.16,36.11,36.15,234100.0,22.9221,22.9539,22.9221,22.9475,234100.0
2011-12-27 15:20:00,36.15,36.15,36.13,36.14,60400.0,22.9475,22.9475,22.9348,22.9412,60400.0
2011-12-27 15:30:00,36.13,36.15,36.1,36.11,131200.0,22.9348,22.9475,22.9158,22.9221,131200.0
2011-12-27 15:40:00,36.11,36.13,36.09,36.12,209500.0,22.9221,22.9348,22.9094,22.9285,209500.0
2011-12-27 15:50:00,36.11,36.13,36.1,36.1,479400.0,22.9221,22.9348,22.9158,22.9158,479400.0
2011-12-28 09:30:00,36.23,36.23,36.03,36.06,178400.0,22.9983,22.9983,22.8713,22.8904,178400.0
2011-12-28 09:40:00,36.06,36.12,36.06,36.09,219500.0,22.8904,22.9285,22.8904,22.9094,219500.0
2011-12-28 09:50:00,36.09,36.1,36.01,36.04,164400.0,22.9094,22.9158,22.8586,22.8777,164400.0
2011-12-28 10:00:00,36.03,36.05,36.01,36.05,90800.0,22.8713,22.884,22.8586,22.884,90800.0
2011-12-28 10:10:00,36.05,36.05,35.98,36.0,110900.0,22.884,22.884,22.8396,22.8523,110900.0
2011-12-28 10:20:00,36.0,36.01,35.95,35.95,64700.0,22.8523,22.8586,22.8206,22.8206,64700.0
2011-12-28 10:30:00,35.95,35.95,35.91,35.95,54400.0,22.8206,22.8206,22.7952,22.8206,54400.0
2011-12-28 10:40:00,35.95,36.0,35.94,35.98,57900.0,22.8206,22.8523,22.8142,22.8396,57900.0
2011-12-28 10:50:00,35.98,36.03,35.97,36.01,163500.0,22.8396,22.8713,22.8332,22.8586,163500.0
2011-12-28 11:00:00,36.01,36.04,35.98,36.0,62400.0,22.8586,22.8777,22.8396,22.8523,62400.0
2011-12-28 11:10:00,36.0,36.03,35.99,36.01,41900.0,22.8523,22.8713,22.8459,22.8586,41900.0
2011-12-28 11:20:00,36.0,36.0,35.96,35.97,64000.0,22.8523,22.8523,22.8269,22.8332,64000.0
2011-12-28 11:30:00,35.97,35.98,35.94,35.95,172500.0,22.8332,22.8396,22.8142,22.8206,172500.0
2011-12-28 11:40:00,35.94,35.96,35.91,35.92,50400.0,22.8142,22.8269,22.7952,22.8015,50400.0
2011-12-28 11:50:00,35.92,35.93,35.9,35.93,52300.0,22.8015,22.8079,22.7888,22.8079,52300.0
2011-12-28 12:00:00,35.93,35.94,35.9,35.9,116400.0,22.8079,22.8142,22.7888,22.7888,116400.0
2011-12-28 12:10:00,35.9,35.93,35.9,35.93,66200.0,22.7888,22.8079,22.7888,22.8079,66200.0
2011-12-28 12:20:00,35.93,35.93,35.91,35.93,30500.0,22.8079,22.8079,22.7952,22.8079,30500.0
2011-12-28 12:30:00,35.93,35.95,35.93,35.95,60800.0,22.8079,22.8206,22.8079,22.8206,60800.0
2011-12-28 12:40:00,35.95,35.95,35.93,35.94,17300.0,22.8206,22.8206,22.8079,22.8142,17300.0
2011-12-28 12:50:00,35.94,35.95,35.92,35.94,39400.0,22.8142,22.8206,22.8015,22.8142,39400.0
2011-12-28 13:00:00,35.93,35.96,35.93,35.95,83900.0,22.8079,22.8269,22.8079,22.8206,83900.0
2011-12-28 13:10:00,35.95,35.99,35.94,35.97,51400.0,22.8206,22.8459,22.8142,22.8332,51400.0
2011-12-28 13:20:00,35.96,35.99,35.96,35.99,31200.0,22.8269,22.8459,22.8269,22.8459,31200.0
2011-12-28 13:30:00,35.99,36.01,35.98,35.99,44100.0,22.8459,22.8586,22.8396,22.8459,44100.0
2011-12-28 13:40:00,36.0,36.02,36.0,36.01,25000.0,22.8523,22.865,22.8523,22.8586,25000.0
2011-12-28 13:50:00,36.02,36.02,36.0,36.01,27200.0,22.865,22.865,22.8523,22.8586,27200.0
2011-12-28 14:00:00,36.0,36.03,35.99,36.0,32700.0,22.8523,22.8713,22.8459,22.8523,32700.0
2011-12-28 14:10:00,36.0,36.0,35.97,35.98,33000.0,22.8523,22.8523,22.8332,22.8396,33000.0
2011-12-28 14:20:00,35.98,36.01,35.98,36.0,31700.0,22.8396,22.8586,22.8396,22.8523,31700.0
2011-12-28 14:30:00,36.0,36.0,35.97,35.97,53000.0,22.8523,22.8523,22.8332,22.8332,53000.0
2011-12-28 14:40:00,35.97,35.97,35.95,35.96,44200.0,22.8332,22.8332,22.8206,22.8269,44200.0
2011-12-28 14:50:00,35.95,35.98,35.95,35.97,40000.0,22.8206,22.8396,22.8206,22.8332,40000.0
2011-12-28 15:00:00,35.96,35.98,35.96,35.96,37900.0,22.8269,22.8396,22.8269,22.8269,37900.0
2011-12-28 15:10:00,35.97,35.98,35.92,35.93,29800.0,22.8332,22.8396,22.8015,22.8079,29800.0
2011-12-28 15:20:00,35.93,35.95,35.9,35.93,98600.0,22.8079,22.8206,22.7888,22.8079,98600.0
2011-12-28 15:30:00,35.92,35.94,35.91,35.94,50800.0,22.8015,22.8142,22.7952,22.8142,50800.0
2011-12-28 15:40:00,35.94,35.95,35.91,35.95,109500.0,22.8142,22.8206,22.7952,22.8206,109500.0
2011-12-28 15:50:00,35.94,35.95,35.9,35.93,304800.0,22.8142,22.8206,22.7888,22.8079,304800.0
2011-12-29 09:30:00,36.02,36.14,35.99,36.11,122800.0,22.865,22.9412,22.8459,22.9221,122800.0
2011-12-29 09:40:00,36.1,36.15,36.09,36.11,156600.0,22.9158,22.9475,22.9094,22.9221,156600.0
2011-12-29 09:50:00,36.1,36.17,36.08,36.16,108700.0,22.9158,22.9602,22.9031,22.9539,108700.0
2011-12-29 10:00:00,36.16,36.21,36.14,36.19,217800.0,22.9539,22.9856,22.9412,22.9729,217800.0
2011-12-29 10:10:00,36.17,36.17,36.13,36.13,118900.0,22.9602,22.9602,22.9348,22.9348,118900.0
2011-12-29 10:20:00,36.13,36.17,36.12,36.14,124900.0,22.9348,22.9602,22.9285,22.9412,124900.0
2011-12-29 10:30:00,36.14,36.16,36.13,36.16,92100.0,22.9412,22.9539,22.9348,22.9539,92100.0
2011-12-29 10:40:00,36.16,36.18,36.15,36.16,111200.0,22.9539,22.9666,22.9475,22.9539,111200.0
2011-12-29 10:50:00,36.16,36.17,36.08,36.1,398400.0,22.9539,22.9602,22.9031,22.9158,398400.0
2011-12-29 11:00:00,36.1,36.12,36.03,36.03,222300.0,22.9158,22.9285,22.8713,22.8713,222300.0
2011-12-29 11:10:00,36.04,36.09,36.04,36.08,84600.0,22.8777,22.9094,22.8777,22.9031,84600.0
2011-12-29 11:20:00,36.09,36.11,36.07,36.07,82000.0,22.9094,22.9221,22.8967,22.8967,82000.0
2011-12-29 11:30:00,36.07,36.12,36.06,36.09,71000.0,22.8967,22.9285,22.8904,22.9094,71000.0
2011-12-29 11:40:00,36.08,36.1,36.08,36.08,41700.0,22.9031,22.9158,22.9031,22.9031,41700.0
2011-12-29 11:50:00,36.09,36.14,36.08,36.14,162900.0,22.9094,22.9412,22.9031,22.9412,162900.0
2011-12-29 12:00:00,36.14,36.14,36.1,36.12,54900.0,22.9412,22.9412,22.9158,22.9285,54900.0
2011-12-29 12:10:00,36.12,36.12,36.1,36.12,55400.0,22.9285,22.9285,22.9158,22.9285,55400.0
2011-12-29 12:20:00,36.11,36.13,36.09,36.1,25000.0,22.9221,22.9348,22.9094,22.9158,25000.0
2011-12-29 12:30:00,36.1,36.1,36.05,36.09,36000.0,22.9158,22.9158,22.884,22.9094,36000.0
2011-12-29 12:40:00,36.08,36.09,36.08,36.09,17700.0,22.9031,22.9094,22.9031,22.9094,17700.0
2011-12-29 12:50:00,36.08,36.09,36.08,36.09,29000.0,22.9031,22.9094,22.9031,22.9094,29000.0
2011-12-29 13:00:00,36.09,36.12,36.08,36.09,53100.0,22.9094,22.9285,22.9031,22.9094,53100.0
2011-12-29 13:10:00,36.09,36.09,36.06,36.07,39800.0,22.9094,22.9094,22.8904,22.8967,39800.0
2011-12-29 13:20:00,36.07,36.11,36.07,36.1,41400.0,22.8967,22.9221,22.8967,22.9158,41400.0
2011-12-29 13:30:00,36.1,36.1,36.09,36.1,42800.0,22.9158,22.9158,22.9094,22.9158,42800.0
2011-12-29 13:40:00,36.11,36.13,36.09,36.1,67600.0,22.9221,22.9348,22.9094,22.9158,67600.0
2011-12-29 13:50:00,36.11,36.12,36.09,36.12,40300.0,22.9221,22.9285,22.9094,22.9285,40300.0
2011-12-29 14:00:00,36.12,36.14,36.1,36.12,71200.0,22.9285,22.9412,22.9158,22.9285,71200.0
2011-12-29 14:10:00,36.11,36.12,36.11,36.11,16700.0,22.9221,22.9285,22.9221,22.9221,16700.0
2011-12-29 14:20:00,36.11,36.15,36.11,36.14,53600.0,22.9221,22.9475,22.9221,22.9412,53600.0
2011-12-29 14:30:00,36.13,36.15,36.12,36.13,36500.0,22.9348,22.9475,22.9285,22.9348,36500.0
2011-12-29 14:40:00,36.12,36.13,36.11,36.12,35100.0,22.9285,22.9348,22.9221,22.9285,35100.0
2011-12-29 14:50:00,36.12,36.12,36.1,36.11,49700.0,22.9285,22.9285,22.9158,22.9221,49700.0
2011-12-29 15:00:00,36.11,36.12,36.09,36.11,44500.0,22.9221,22.9285,22.9094,22.9221,44500.0
2011-12-29 15:10:00,36.11,36.15,36.11,36.14,52700.0,22.9221,22.9475,22.9221,22.9412,52700.0
2011-12-29 15:20:00,36.15,36.16,36.13,36.14,117500.0,22.9475,22.9539,22.9348,22.9412,117500.0
2011-12-29 15:30:00,36.14,36.17,36.13,36.16,123100.0,22.9412,22.9602,22.9348,22.9539,123100.0
2011-12-29 15:40:00,36.16,36.22,36.16,36.2,180300.0,22.9539,22.9919,22.9539,22.9792,180300.0
2011-12-29 15:50:00,36.19,36.23,36.18,36.2,389000.0,22.9729,22.9983,22.9666,22.9792,389000.0
2011-12-30 09:30:00,36.26,36.27,36.18,36.23,105300.0,23.0173,23.0237,22.9666,22.9983,105300.0
2011-12-30 09:40:00,36.23,36.23,36.18,36.21,83800.0,22.9983,22.9983,22.9666,22.9856,83800.0
2011-12-30 09:50:00,36.22,36.23,36.18,36.19,153100.0,22.9919,22.9983,22.9666,22.9729,153100.0
2011-12-30 10:00:00,36.2,36.23,36.18,36.2,272300.0,22.9792,22.9983,22.9666,22.9792,272300.0
2011-12-30 10:10:00,36.2,36.21,36.18,36.2,131100.0,22.9792,22.9856,22.9666,22.9792,131100.0
2011-12-30 10:20:00,36.19,36.2,36.17,36.19,78000.0,22.9729,22.9792,22.9602,22.9729,78000.0
2011-12-30 10:30:00,36.18,36.19,36.16,36.18,52800.0,22.9666,22.9729,22.9539,22.9666,52800.0
2011-12-30 10:40:00,36.18,36.21,36.18,36.19,146200.0,22.9666,22.9856,22.9666,22.9729,146200.0
2011-12-30 10:50:00,36.19,36.22,36.18,36.2,76300.0,22.9729,22.9919,22.9666,22.9792,76300.0
2011-12-30 11:00:00,36.19,36.21,36.16,36.17,286400.0,22.9729,22.9856,22.9539,22.9602,286400.0
2011-12-30 11:10:00,36.17,36.17,36.13,36.15,122400.0,22.9602,22.9602,22.9348,22.9475,122400.0
2011-12-30 11:20:00,36.15,36.17,36.14,36.17,124900.0,22.9475,22.9602,22.9412,22.9602,124900.0
2011-12-30 11:30:00,36.16,36.17,36.14,36.15,122100.0,22.9539,22.9602,22.9412,22.9475,122100.0
2011-12-30 11:40:00,36.15,36.15,36.13,36.14,83300.0,22.9475,22.9475,22.9348,22.9412,83300.0
2011-12-30 11:50:00,36.13,36.13,36.11,36.11,92200.0,22.9348,22.9348,22.9221,22.9221,92200.0
2011-12-30 12:00:00,36.11,36.13,36.1,36.11,27900.0,22.9221,22.9348,22.9158,22.9221,27900.0
2011-12-30 12:10:00,36.11,36.11,36.1,36.11,29500.0,22.9221,22.9221,22.9158,22.9221,29500.0
2011-12-30 12:20:00,36.1,36.11,36.1,36.1,29500.0,22.9158,22.9221,22.9158,22.9158,29500.0
2011-12-30 12:30:00,36.11,36.11,36.09,36.09,22700.0,22.9221,22.9221,22.9094,22.9094,22700.0
2011-12-30 12:40:00,36.09,36.1,36.09,36.09,19600.0,22.9094,22.9158,22.9094,22.9094,19600.0
2011-12-30 12:50:00,36.09,36.1,36.09,36.1,26100.0,22.9094,22.9158,22.9094,22.9158,26100.0
2011-12-30 13:00:00,36.09,36.1,36.08,36.08,92000.0,22.9094,22.9158,22.9031,22.9031,92000.0
2011-12-30 13:10:00,36.09,36.11,36.08,36.09,35800.0,22.9094,22.9221,22.9031,22.9094,35800.0
2011-12-30 13:20:00,36.09,36.09,36.06,36.06,67000.0,22.9094,22.9094,22.8904,22.8904,67000.0
2011-12-30 13:30:00,36.06,36.07,36.05,36.07,124800.0,22.8904,22.8967,22.884,22.8967,124800.0
2011-12-30 13:40:00,36.06,36.07,36.06,36.07,40800.0,22.8904,22.8967,22.8904,22.8967,40800.0
2011-12-30 13:50:00,36.06,36.07,36.05,36.06,36300.0,22.8904,22.8967,22.884,22.8904,36300.0
2011-12-30 14:00:00,36.05,36.06,36.04,36.05,41800.0,22.884,22.8904,22.8777,22.884,41800.0
2011-12-30 14:10:00,36.06,36.06,36.04,36.05,53000.0,22.8904,22.8904,22.8777,22.884,53000.0
2011-12-30 14:20:00,36.04,36.04,36.0,36.0,66900.0,22.8777,22.8777,22.8523,22.8523,66900.0
2011-12-30 14:30:00,36.01,36.03,36.01,36.03,43700.0,22.8586,22.8713,22.8586,22.8713,43700.0
2011-12-30 14:40:00,36.03,36.04,36.02,36.02,126300.0,22.8713,22.8777,22.865,22.865,126300.0
2011-12-30 14:50:00,36.03,36.03,36.02,36.03,26800.0,22.8713,22.8713,22.865,22.8713,26800.0
2011-12-30 15:00:00,36.03,36.07,36.03,36.05,189400.0,22.8713,22.8967,22.8713,22.884,189400.0
2011-12-30 15:10:00,36.05,36.06,36.04,36.05,75400.0,22.884,22.8904,22.8777,22.884,75400.0
2011-12-30 15:20:00,36.05,36.06,36.04,36.04,40000.0,22.884,22.8904,22.8777,22.8777,40000.0
2011-12-30 15:30:00,36.04,36.05,36.03,36.03,172600.0,22.8777,22.884,22.8713,22.8713,172600.0
2011-12-30 15:40:00,36.04,36.04,36.0,36.02,183500.0,22.8777,22.8777,22.8523,22.865,183500.0
2011-12-30 15:50:00,36.01,36.02,35.96,35.97,371400.0,22.8586,22.865,22.8269,22.8332,371400.0
2012-01-03 09:30:00,36.17,36.25,35.8,35.86,760500.0,22.9602,23.011,22.7253,22.7634,760500.0
2012-01-03 09:40:00,35.86,35.92,35.73,35.73,1027300.0,22.7634,22.8015,22.6809,22.6809,1027300.0
2012-01-03 09:50:00,35.74,35.75,35.61,35.62,895600.0,22.6872,22.6936,22.6047,22.6111,895600.0
2012-01-03 10:00:00,35.62,35.72,35.57,35.72,621800.0,22.6111,22.6746,22.5793,22.6746,621800.0
2012-01-03 10:10:00,35.72,35.82,35.71,35.8,189900.0,22.6746,22.738,22.6682,22.7253,189900.0
2012-01-03 10:20:00,35.81,35.82,35.77,35.78,164600.0,22.7317,22.738,22.7063,22.7126,164600.0
2012-01-03 10:30:00,35.78,35.81,35.76,35.77,149400.0,22.7126,22.7317,22.6999,22.7063,149400.0
2012-01-03 10:40:00,35.76,35.77,35.71,35.71,404300.0,22.6999,22.7063,22.6682,22.6682,404300.0
2012-01-03 10:50:00,35.71,35.73,35.68,35.71,374500.0,22.6682,22.6809,22.6492,22.6682,374500.0
2012-01-03 11:00:00,35.72,35.73,35.66,35.68,414300.0,22.6746,22.6809,22.6365,22.6492,414300.0
2012-01-03 11:10:00,35.69,35.75,35.68,35.73,267000.0,22.6555,22.6936,22.6492,22.6809,267000.0
2012-01-03 11:20:00,35.73,35.75,35.72,35.72,186100.0,22.6809,22.6936,22.6746,22.6746,186100.0
2012-01-03 11:30:00,35.73,35.73,35.69,35.69,242400.0,22.6809,22.6809,22.6555,22.6555,242400.0
2012-01-03 11:40:00,35.69,35.69,35.56,35.57,246200.0,22.6555,22.6555,22.573,22.5793,246200.0
2012-01-03 11:50:00,35.58,35.6,35.49,35.5,544800.0,22.5857,22.5984,22.5285,22.5349,544800.0
2012-01-03 12:00:00,35.5,35.5,35.45,35.47,346300.0,22.5349,22.5349,22.5032,22.5159,346300.0
2012-01-03 12:10:00,35.47,35.47,35.44,35.46,544900.0,22.5159,22.5159,22.4968,22.5095,544900.0
2012-01-03 12:20:00,35.45,35.47,35.45,35.46,357100.0,22.5032,22.5159,22.5032,22.5095,357100.0
2012-01-03 12:30:00,35.47,35.47,35.44,35.44,551300.0,22.5159,22.5159,22.4968,22.4968,551300.0
2012-01-03 12:40:00,35.44,35.46,35.41,35.42,231200.0,22.4968,22.5095,22.4778,22.4841,231200.0
2012-01-03 12:50:00,35.41,35.44,35.4,35.42,248200.0,22.4778,22.4968,22.4714,22.4841,248200.0
2012-01-03 13:00:00,35.42,35.43,35.41,35.41,282400.0,22.4841,22.4905,22.4778,22.4778,282400.0
2012-01-03 13:10:00,35.41,35.42,35.35,35.36,291700.0,22.4778,22.4841,22.4397,22.446,291700.0
2012-01-03 13:20:00,35.36,35.36,35.25,35.27,746900.0,22.446,22.446,22.3762,22.3889,746900.0
2012-01-03 13:30:00,35.27,35.28,35.25,35.25,310300.0,22.3889,22.3952,22.3762,22.3762,310300.0
2012-01-03 13:40:00,35.25,35.28,35.25,35.28,683500.0,22.3762,22.3952,22.3762,22.3952,683500.0
2012-01-03 13:50:00,35.28,35.32,35.27,35.31,378000.0,22.3952,22.4206,22.3889,22.4143,378000.0
2012-01-03 14:00:00,35.31,35.32,35.31,35.32,225100.0,22.4143,22.4206,22.4143,22.4206,225100.0
2012-01-03 14:10:00,35.32,35.33,35.31,35.33,222100.0,22.4206,22.427,22.4143,22.427,222100.0
2012-01-03 14:20:00,35.33,35.35,35.32,35.35,206200.0,22.427,22.4397,22.4206,22.4397,206200.0
2012-01-03 14:30:00,35.35,35.38,35.34,35.36,293000.0,22.4397,22.4587,22.4333,22.446,293000.0
2012-01-03 14:40:00,35.36,35.4,35.35,35.4,268800.0,22.446,22.4714,22.4397,22.4714,268800.0
2012-01-03 14:50:00,35.4,35.41,35.39,35.4,232800.0,22.4714,22.4778,22.4651,22.4714,232800.0
2012-01-03 15:00:00,35.41,35.41,35.33,35.36,1078300.0,22.4778,22.4778,22.427,22.446,1078300.0
2012-01-03 15:10:00,35.36,35.36,35.34,35.36,329000.0,22.446,22.446,22.4333,22.446,329000.0
2012-01-03 15:20:00,35.36,35.36,35.23,35.27,1363800.0,22.446,22.446,22.3635,22.3889,1363800.0
2012-01-03 15:30:00,35.28,35.29,35.27,35.29,468400.0,22.3952,22.4016,22.3889,22.4016,468400.0
2012-01-03 15:40:00,35.29,35.43,35.28,35.42,688100.0,22.4016,22.4905,22.3952,22.4841,688100.0
2012-01-03 15:50:00,35.41,35.42,35.34,35.35,853400.0,22.4778,22.4841,22.4333,22.4397,853400.0
2012-01-04 09:30:00,35.24,35.4,35.24,35.39,231400.0,22.3699,22.4714,22.3699,22.4651,231400.0
2012-01-04 09:40:00,35.39,35.43,35.34,35.38,94000.0,22.4651,22.4905,22.4333,22.4587,94000.0
2012-01-04 09:50:00,35.38,35.41,35.37,35.4,100000.0,22.4587,22.4778,22.4524,22.4714,100000.0
2012-01-04 10:00:00,35.4,35.45,35.38,35.42,270000.0,22.4714,22.5032,22.4587,22.4841,270000.0
2012-01-04 10:10:00,35.41,35.42,35.37,35.39,97000.0,22.4778,22.4841,22.4524,22.4651,97000.0
2012-01-04 10:20:00,35.39,35.41,35.38,35.39,74200.0,22.4651,22.4778,22.4587,22.4651,74200.0
2012-01-04 10:30:00,35.39,35.4,35.37,35.38,102600.0,22.4651,22.4714,22.4524,22.4587,102600.0
2012-01-04 10:40:00,35.38,35.38,35.33,35.36,117100.0,22.4587,22.4587,22.427,22.446,117100.0
2012-01-04 10:50:00,35.36,35.37,35.3,35.3,84700.0,22.446,22.4524,22.4079,22.4079,84700.0
2012-01-04 11:00:00,35.3,35.34,35.3,35.33,64000.0,22.4079,22.4333,22.4079,22.427,64000.0
2012-01-04 11:10:00,35.33,35.35,35.3,35.3,81800.0,22.427,22.4397,22.4079,22.4079,81800.0
2012-01-04 11:20:00,35.3,35.3,35.23,35.25,152900.0,22.4079,22.4079,22.3635,22.3762,152900.0
2012-01-04 11:30:00,35.25,35.3,35.25,35.3,131500.0,22.3762,22.4079,22.3762,22.4079,131500.0
2012-01-04 11:40:00,35.3,35.32,35.3,35.31,61100.0,22.4079,22.4206,22.4079,22.4143,61100.0
2012-01-04 11:50:00,35.31,35.31,35.29,35.3,129800.0,22.4143,22.4143,22.4016,22.4079,129800.0
2012-01-04 12:00:00,35.3,35.32,35.28,35.3,216700.0,22.4079,22.4206,22.3952,22.4079,216700.0
2012-01-04 12:10:00,35.3,35.31,35.29,35.3,71300.0,22.4079,22.4143,22.4016,22.4079,71300.0
2012-01-04 12:20:00,35.31,35.31,35.28,35.29,65100.0,22.4143,22.4143,22.3952,22.4016,65100.0
2012-01-04 12:30:00,35.29,35.29,35.22,35.23,348800.0,22.4016,22.4016,22.3572,22.3635,348800.0
2012-01-04 12:40:00,35.23,35.25,35.23,35.24,64200.0,22.3635,22.3762,22.3635,22.3699,64200.0
2012-01-04 12:50:00,35.24,35.26,35.23,35.25,98600.0,22.3699,22.3825,22.3635,22.3762,98600.0
2012-01-04 13:00:00,35.25,35.26,35.22,35.23,129800.0,22.3762,22.3825,22.3572,22.3635,129800.0
2012-01-04 13:10:00,35.24,35.25,35.23,35.24,33300.0,22.3699,22.3762,22.3635,22.3699,33300.0
2012-01-04 13:20:00,35.25,35.27,35.24,35.25,60300.0,22.3762,22.3889,22.3699,22.3762,60300.0
2012-01-04 13:30:00,35.25,35.26,35.24,35.25,56700.0,22.3762,22.3825,22.3699,22.3762,56700.0
2012-01-04 13:40:00,35.25,35.25,35.22,35.25,100300.0,22.3762,22.3762,22.3572,22.3762,100300.0
2012-01-04 13:50:00,35.25,35.25,35.22,35.23,163700.0,22.3762,22.3762,22.3572,22.3635,163700.0
2012-01-04 14:00:00,35.23,35.24,35.23,35.23,84700.0,22.3635,22.3699,22.3635,22.3635,84700.0
2012-01-04 14:10:00,35.24,35.24,35.21,35.23,142700.0,22.3699,22.3699,22.3508,22.3635,142700.0
2012-01-04 14:20:00,35.24,35.24,35.21,35.22,119800.0,22.3699,22.3699,22.3508,22.3572,119800.0
2012-01-04 14:30:00,35.21,35.24,35.21,35.22,154700.0,22.3508,22.3699,22.3508,22.3572,154700.0
2012-01-04 14:40:00,35.22,35.24,35.22,35.23,106300.0,22.3572,22.3699,22.3572,22.3635,106300.0
2012-01-04 14:50:00,35.24,35.24,35.22,35.23,170200.0,22.3699,22.3699,22.3572,22.3635,170200.0
2012-01-04 15:00:00,35.22,35.23,35.18,35.18,308800.0,22.3572,22.3635,22.3318,22.3318,308800.0
2012-01-04 15:10:00,35.18,35.19,35.16,35.17,115500.0,22.3318,22.3381,22.3191,22.3254,115500.0
2012-01-04 15:20:00,35.16,35.17,35.14,35.14,85300.0,22.3191,22.3254,22.3064,22.3064,85300.0
2012-01-04 15:30:00,35.15,35.17,35.13,35.16,312200.0,22.3127,22.3254,22.3,22.3191,312200.0
2012-01-04 15:40:00,35.17,35.17,35.15,35.16,270000.0,22.3254,22.3254,22.3127,22.3191,270000.0
2012-01-04 15:50:00,35.16,35.17,35.14,35.16,572400.0,22.3191,22.3254,22.3064,22.3191,572400.0
2012-01-05 09:30:00,35.1,35.12,34.93,34.96,481900.0,22.281,22.2937,22.1731,22.1921,481900.0
2012-01-05 09:40:00,34.96,34.99,34.94,34.95,241600.0,22.1921,22.2112,22.1794,22.1858,241600.0
2012-01-05 09:50:00,34.96,34.99,34.95,34.96,254900.0,22.1921,22.2112,22.1858,22.1921,254900.0
2012-01-05 10:00:00,34.96,34.97,34.91,34.96,388500.0,22.1921,22.1985,22.1604,22.1921,388500.0
2012-01-05 10:10:00,34.95,34.97,34.93,34.93,210300.0,22.1858,22.1985,22.1731,22.1731,210300.0
2012-01-05 10:20:00,34.94,34.98,34.92,34.96,616300.0,22.1794,22.2048,22.1667,22.1921,616300.0
2012-01-05 10:30:00,34.96,34.98,34.92,34.94,131700.0,22.1921,22.2048,22.1667,22.1794,131700.0
2012-01-05 10:40:00,34.93,34.96,34.92,34.95,70400.0,22.1731,22.1921,22.1667,22.1858,70400.0
2012-01-05 10:50:00,34.94,35.01,34.94,35.01,153000.0,22.1794,22.2239,22.1794,22.2239,153000.0
2012-01-05 11:00:00,35.01,35.13,35.0,35.12,232400.0,22.2239,22.3,22.2175,22.2937,232400.0
2012-01-05 11:10:00,35.11,35.12,35.02,35.03,321600.0,22.2873,22.2937,22.2302,22.2365,321600.0
2012-01-05 11:20:00,35.02,35.15,35.02,35.15,178500.0,22.2302,22.3127,22.2302,22.3127,178500.0
2012-01-05 11:30:00,35.15,35.2,35.15,35.2,162000.0,22.3127,22.3445,22.3127,22.3445,162000.0
2012-01-05 11:40:00,35.19,35.24,35.19,35.24,137100.0,22.3381,22.3699,22.3381,22.3699,137100.0
2012-01-05 11:50:00,35.24,35.24,35.18,35.19,90500.0,22.3699,22.3699,22.3318,22.3381,90500.0
2012-01-05 12:00:00,35.2,35.28,35.17,35.26,2799200.0,22.3445,22.3952,22.3254,22.3825,2799200.0
2012-01-05 12:10:00,35.26,35.27,35.21,35.22,59800.0,22.3825,22.3889,22.3508,22.3572,59800.0
2012-01-05 12:20:00,35.23,35.27,35.17,35.25,211100.0,22.3635,22.3889,22.3254,22.3762,211100.0
2012-01-05 12:30:00,35.25,35.27,35.24,35.25,38600.0,22.3762,22.3889,22.3699,22.3762,38600.0
2012-01-05 12:40:00,35.25,35.29,35.24,35.28,318300.0,22.3762,22.4016,22.3699,22.3952,318300.0
2012-01-05 12:50:00,35.29,35.32,35.27,35.29,834700.0,22.4016,22.4206,22.3889,22.4016,834700.0
2012-01-05 13:00:00,35.29,35.29,35.27,35.29,122500.0,22.4016,22.4016,22.3889,22.4016,122500.0
2012-01-05 13:10:00,35.3,35.3,35.26,35.27,162900.0,22.4079,22.4079,22.3825,22.3889,162900.0
2012-01-05 13:20:00,35.27,35.29,35.25,35.27,235300.0,22.3889,22.4016,22.3762,22.3889,235300.0
2012-01-05 13:30:00,35.27,35.28,35.24,35.27,459700.0,22.3889,22.3952,22.3699,22.3889,459700.0
2012-01-05 13:40:00,35.27,35.29,35.25,35.27,310000.0,22.3889,22.4016,22.3762,22.3889,310000.0
2012-01-05 13:50:00,35.27,35.27,35.25,35.25,222600.0,22.3889,22.3889,22.3762,22.3762,222600.0
2012-01-05 14:00:00,35.25,35.25,35.21,35.22,82200.0,22.3762,22.3762,22.3508,22.3572,82200.0
2012-01-05 14:10:00,35.21,35.23,35.2,35.21,89300.0,22.3508,22.3635,22.3445,22.3508,89300.0
2012-01-05 14:20:00,35.2,35.22,35.18,35.19,114500.0,22.3445,22.3572,22.3318,22.3381,114500.0
2012-01-05 14:30:00,35.2,35.22,35.19,35.2,203100.0,22.3445,22.3572,22.3381,22.3445,203100.0
2012-01-05 14:40:00,35.2,35.22,35.19,35.21,84700.0,22.3445,22.3572,22.3381,22.3508,84700.0
2012-01-05 14:50:00,35.21,35.22,35.2,35.2,103300.0,22.3508,22.3572,22.3445,22.3445,103300.0
2012-01-05 15:00:00,35.2,35.23,35.18,35.23,65400.0,22.3445,22.3635,22.3318,22.3635,65400.0
2012-01-05 15:10:00,35.23,35.23,35.19,35.21,57200.0,22.3635,22.3635,22.3381,22.3508,57200.0
2012-01-05 15:20:00,35.21,35.23,35.2,35.2,80400.0,22.3508,22.3635,22.3445,22.3445,80400.0
2012-01-05 15:30:00,35.2,35.22,35.19,35.21,59700.0,22.3445,22.3572,22.3381,22.3508,59700.0
2012-01-05 15:40:00,35.2,35.23,35.2,35.23,155400.0,22.3445,22.3635,22.3445,22.3635,155400.0
2012-01-05 15:50:00,35.23,35.24,35.21,35.22,600700.0,22.3635,22.3699,22.3508,22.3572,600700.0
2012-01-06 09:30:00,35.27,35.3,35.12,35.2,147600.0,22.3889,22.4079,22.2937,22.3445,147600.0
2012-01-06 09:40:00,35.2,35.2,35.11,35.14,231800.0,22.3445,22.3445,22.2873,22.3064,231800.0
2012-01-06 09:50:00,35.13,35.13,35.02,35.06,230000.0,22.3,22.3,22.2302,22.2556,230000.0
2012-01-06 10:00:00,35.06,35.07,34.98,35.0,1274500.0,22.2556,22.2619,22.2048,22.2175,1274500.0
2012-01-06 10:10:00,34.99,35.06,34.99,35.02,437700.0,22.2112,22.2556,22.2112,22.2302,437700.0
2012-01-06 10:20:00,35.02,35.07,35.01,35.02,107900.0,22.2302,22.2619,22.2239,22.2302,107900.0
2012-01-06 10:30:00,35.02,35.07,35.02,35.05,126300.0,22.2302,22.2619,22.2302,22.2492,126300.0
2012-01-06 10:40:00,35.05,35.09,35.02,35.09,77000.0,22.2492,22.2746,22.2302,22.2746,77000.0
2012-01-06 10:50:00,35.09,35.09,35.02,35.04,76700.0,22.2746,22.2746,22.2302,22.2429,76700.0
2012-01-06 11:00:00,35.03,35.08,35.02,35.07,85100.0,22.2365,22.2683,22.2302,22.2619,85100.0
2012-01-06 11:10:00,35.07,35.08,35.05,35.07,59300.0,22.2619,22.2683,22.2492,22.2619,59300.0
2012-01-06 11:20:00,35.07,35.08,35.04,35.06,261700.0,22.2619,22.2683,22.2429,22.2556,261700.0
2012-01-06 11:30:00,35.05,35.11,35.05,35.1,95200.0,22.2492,22.2873,22.2492,22.281,95200.0
2012-01-06 11:40:00,35.09,35.1,35.06,35.07,158900.0,22.2746,22.281,22.2556,22.2619,158900.0
2012-01-06 11:50:00,35.07,35.07,35.04,35.06,73800.0,22.2619,22.2619,22.2429,22.2556,73800.0
2012-01-06 12:00:00,35.07,35.08,35.06,35.07,41300.0,22.2619,22.2683,22.2556,22.2619,41300.0
2012-01-06 12:10:00,35.07,35.08,35.05,35.08,86900.0,22.2619,22.2683,22.2492,22.2683,86900.0
2012-01-06 12:20:00,35.08,35.1,35.08,35.08,113600.0,22.2683,22.281,22.2683,22.2683,113600.0
2012-01-06 12:30:00,35.09,35.1,35.08,35.09,32800.0,22.2746,22.281,22.2683,22.2746,32800.0
2012-01-06 12:40:00,35.09,35.09,35.04,35.05,27300.0,22.2746,22.2746,22.2429,22.2492,27300.0
2012-01-06 12:50:00,35.04,35.05,35.02,35.04,178200.0,22.2429,22.2492,22.2302,22.2429,178200.0
2012-01-06 13:00:00,35.04,35.06,35.03,35.05,116400.0,22.2429,22.2556,22.2365,22.2492,116400.0
2012-01-06 13:10:00,35.06,35.07,35.03,35.05,47100.0,22.2556,22.2619,22.2365,22.2492,47100.0
2012-01-06 13:20:00,35.05,35.06,35.04,35.05,47400.0,22.2492,22.2556,22.2429,22.2492,47400.0
2012-01-06 13:30:00,35.06,35.07,35.04,35.07,80200.0,22.2556,22.2619,22.2429,22.2619,80200.0
2012-01-06 13:40:00,35.07,35.07,35.05,35.06,58600.0,22.2619,22.2619,22.2492,22.2556,58600.0
2012-01-06 13:50:00,35.05,35.1,35.05,35.07,67800.0,22.2492,22.281,22.2492,22.2619,67800.0
2012-01-06 14:00:00,35.07,35.1,35.06,35.09,284700.0,22.2619,22.281,22.2556,22.2746,284700.0
2012-01-06 14:10:00,35.08,35.08,35.05,35.06,77700.0,22.2683,22.2683,22.2492,22.2556,77700.0
2012-01-06 14:20:00,35.05,35.07,35.05,35.05,79300.0,22.2492,22.2619,22.2492,22.2492,79300.0
2012-01-06 14:30:00,35.05,35.07,35.04,35.06,132900.0,22.2492,22.2619,22.2429,22.2556,132900.0
2012-01-06 14:40:00,35.06,35.06,35.03,35.04,47500.0,22.2556,22.2556,22.2365,22.2429,47500.0
2012-01-06 14:50:00,35.04,35.04,35.0,35.02,280800.0,22.2429,22.2429,22.2175,22.2302,280800.0
2012-01-06 15:00:00,35.02,35.04,35.01,35.02,89500.0,22.2302,22.2429,22.2239,22.2302,89500.0
2012-01-06 15:10:00,35.02,35.03,34.99,35.0,58700.0,22.2302,22.2365,22.2112,22.2175,58700.0
2012-01-06 15:20:00,35.0,35.02,34.99,35.01,188200.0,22.2175,22.2302,22.2112,22.2239,188200.0
2012-01-06 15:30:00,35.02,35.04,35.0,35.0,115300.0,22.2302,22.2429,22.2175,22.2175,115300.0
2012-01-06 15:40:00,35.01,35.04,35.0,35.02,241200.0,22.2239,22.2429,22.2175,22.2302,241200.0
2012-01-06 15:50:00,35.02,35.03,34.99,35.02,919400.0,22.2302,22.2365,22.2112,22.2302,919400.0
2012-01-09 09:30:00,35.13,35.2,35.03,35.04,160900.0,22.3,22.3445,22.2365,22.2429,160900.0
2012-01-09 09:40:00,35.04,35.04,34.99,34.99,95800.0,22.2429,22.2429,22.2112,22.2112,95800.0
2012-01-09 09:50:00,34.99,35.0,34.94,34.94,142000.0,22.2112,22.2175,22.1794,22.1794,142000.0
2012-01-09 10:00:00,34.95,34.96,34.91,34.95,131000.0,22.1858,22.1921,22.1604,22.1858,131000.0
2012-01-09 10:10:00,34.96,34.97,34.93,34.96,145500.0,22.1921,22.1985,22.1731,22.1921,145500.0
2012-01-09 10:20:00,34.96,34.97,34.95,34.97,27100.0,22.1921,22.1985,22.1858,22.1985,27100.0
2012-01-09 10:30:00,34.97,35.0,34.96,34.99,443200.0,22.1985,22.2175,22.1921,22.2112,443200.0
2012-01-09 10:40:00,34.99,35.01,34.98,34.98,113700.0,22.2112,22.2239,22.2048,22.2048,113700.0
2012-01-09 10:50:00,34.99,34.99,34.97,34.98,71800.0,22.2112,22.2112,22.1985,22.2048,71800.0
2012-01-09 11:00:00,34.98,34.98,34.94,34.95,109200.0,22.2048,22.2048,22.1794,22.1858,109200.0
2012-01-09 11:10:00,34.95,34.97,34.93,34.94,99600.0,22.1858,22.1985,22.1731,22.1794,99600.0
2012-01-09 11:20:00,34.94,34.98,34.93,34.97,69500.0,22.1794,22.2048,22.1731,22.1985,69500.0
2012-01-09 11:30:00,34.96,34.97,34.95,34.95,201000.0,22.1921,22.1985,22.1858,22.1858,201000.0
2012-01-09 11:40:00,34.95,34.98,34.95,34.97,318800.0,22.1858,22.2048,22.1858,22.1985,318800.0
2012-01-09 11:50:00,34.98,34.99,34.95,34.98,36200.0,22.2048,22.2112,22.1858,22.2048,36200.0
2012-01-09 12:00:00,34.98,34.99,34.96,34.97,37400.0,22.2048,22.2112,22.1921,22.1985,37400.0
2012-01-09 12:10:00,34.98,34.98,34.97,34.97,27700.0,22.2048,22.2048,22.1985,22.1985,27700.0
2012-01-09 12:20:00,34.97,35.0,34.97,35.0,50200.0,22.1985,22.2175,22.1985,22.2175,50200.0
2012-01-09 12:30:00,35.0,35.01,34.99,35.01,40500.0,22.2175,22.2239,22.2112,22.2239,40500.0
2012-01-09 12:40:00,35.01,35.02,34.99,35.0,256000.0,22.2239,22.2302,22.2112,22.2175,256000.0
2012-01-09 12:50:00,35.01,35.01,34.99,35.01,81100.0,22.2239,22.2239,22.2112,22.2239,81100.0
2012-01-09 13:00:00,35.01,35.02,35.0,35.02,117900.0,22.2239,22.2302,22.2175,22.2302,117900.0
2012-01-09 13:10:00,35.02,35.04,35.01,35.03,36800.0,22.2302,22.2429,22.2239,22.2365,36800.0
2012-01-09 13:20:00,35.03,35.04,35.01,35.04,26300.0,22.2365,22.2429,22.2239,22.2429,26300.0
2012-01-09 13:30:00,35.04,35.04,34.99,34.99,102500.0,22.2429,22.2429,22.2112,22.2112,102500.0
2012-01-09 13:40:00,35.0,35.04,34.99,35.03,45300.0,22.2175,22.2429,22.2112,22.2365,45300.0
2012-01-09 13:50:00,35.03,35.04,35.02,35.04,30900.0,22.2365,22.2429,22.2302,22.2429,30900.0
2012-01-09 14:00:00,35.04,35.05,35.03,35.04,37600.0,22.2429,22.2492,22.2365,22.2429,37600.0
2012-01-09 14:10:00,35.04,35.06,35.04,35.05,61700.0,22.2429,22.2556,22.2429,22.2492,61700.0
2012-01-09 14:20:00,35.04,35.08,35.04,35.07,35200.0,22.2429,22.2683,22.2429,22.2619,35200.0
2012-01-09 14:30:00,35.07,35.09,35.07,35.09,57500.0,22.2619,22.2746,22.2619,22.2746,57500.0
2012-01-09 14:40:00,35.09,35.1,35.06,35.07,55000.0,22.2746,22.281,22.2556,22.2619,55000.0
2012-01-09 14:50:00,35.07,35.08,35.06,35.07,27400.0,22.2619,22.2683,22.2556,22.2619,27400.0
2012-01-09 15:00:00,35.06,35.09,35.05,35.06,92200.0,22.2556,22.2746,22.2492,22.2556,92200.0
2012-01-09 15:10:00,35.07,35.07,35.05,35.06,49500.0,22.2619,22.2619,22.2492,22.2556,49500.0
2012-01-09 15:20:00,35.06,35.08,35.05,35.07,66200.0,22.2556,22.2683,22.2492,22.2619,66200.0
2012-01-09 15:30:00,35.07,35.08,35.05,35.08,91900.0,22.2619,22.2683,22.2492,22.2683,91900.0
2012-01-09 15:40:00,35.08,35.13,35.08,35.11,171300.0,22.2683,22.3,22.2683,22.2873,171300.0
2012-01-09 15:50:00,35.11,35.11,35.07,35.07,553500.0,22.2873,22.2873,22.2619,22.2619,553500.0
2012-01-10 09:30:00,35.32,35.32,35.17,35.18,220100.0,22.4206,22.4206,22.3254,22.3318,220100.0
2012-01-10 09:40:00,35.18,35.24,35.18,35.23,190100.0,22.3318,22.3699,22.3318,22.3635,190100.0
2012-01-10 09:50:00,35.23,35.26,35.21,35.25,117300.0,22.3635,22.3825,22.3508,22.3762,117300.0
2012-01-10 10:00:00,35.26,35.33,35.25,35.3,186200.0,22.3825,22.427,22.3762,22.4079,186200.0
2012-01-10 10:10:00,35.31,35.32,35.29,35.32,90100.0,22.4143,22.4206,22.4016,22.4206,90100.0
2012-01-10 10:20:00,35.3,35.34,35.28,35.34,169200.0,22.4079,22.4333,22.3952,22.4333,169200.0
2012-01-10 10:30:00,35.33,35.37,35.32,35.33,155000.0,22.427,22.4524,22.4206,22.427,155000.0
2012-01-10 10:40:00,35.34,35.36,35.33,35.34,50900.0,22.4333,22.446,22.427,22.4333,50900.0
2012-01-10 10:50:00,35.34,35.36,35.32,35.35,116400.0,22.4333,22.446,22.4206,22.4397,116400.0
2012-01-10 11:00:00,35.36,35.36,35.3,35.32,86800.0,22.446,22.446,22.4079,22.4206,86800.0
2012-01-10 11:10:00,35.32,35.33,35.31,35.32,66000.0,22.4206,22.427,22.4143,22.4206,66000.0
2012-01-10 11:20:00,35.31,35.34,35.31,35.33,75600.0,22.4143,22.4333,22.4143,22.427,75600.0
2012-01-10 11:30:00,35.33,35.34,35.29,35.3,122400.0,22.427,22.4333,22.4016,22.4079,122400.0
2012-01-10 11:40:00,35.3,35.31,35.29,35.3,51800.0,22.4079,22.4143,22.4016,22.4079,51800.0
2012-01-10 11:50:00,35.3,35.31,35.27,35.28,125100.0,22.4079,22.4143,22.3889,22.3952,125100.0
2012-01-10 12:00:00,35.28,35.3,35.27,35.28,154200.0,22.3952,22.4079,22.3889,22.3952,154200.0
2012-01-10 12:10:00,35.28,35.3,35.28,35.29,86300.0,22.3952,22.4079,22.3952,22.4016,86300.0
2012-01-10 12:20:00,35.3,35.3,35.25,35.25,69200.0,22.4079,22.4079,22.3762,22.3762,69200.0
2012-01-10 12:30:00,35.24,35.25,35.22,35.24,136500.0,22.3699,22.3762,22.3572,22.3699,136500.0
2012-01-10 12:40:00,35.24,35.25,35.22,35.22,44000.0,22.3699,22.3762,22.3572,22.3572,44000.0
2012-01-10 12:50:00,35.23,35.23,35.21,35.23,84000.0,22.3635,22.3635,22.3508,22.3635,84000.0
2012-01-10 13:00:00,35.22,35.23,35.2,35.21,37000.0,22.3572,22.3635,22.3445,22.3508,37000.0
2012-01-10 13:10:00,35.21,35.22,35.19,35.21,150000.0,22.3508,22.3572,22.3381,22.3508,150000.0
2012-01-10 13:20:00,35.21,35.24,35.2,35.22,114300.0,22.3508,22.3699,22.3445,22.3572,114300.0
2012-01-10 13:30:00,35.22,35.24,35.21,35.24,60000.0,22.3572,22.3699,22.3508,22.3699,60000.0
2012-01-10 13:40:00,35.24,35.25,35.22,35.23,40600.0,22.3699,22.3762,22.3572,22.3635,40600.0
2012-01-10 13:50:00,35.23,35.23,35.21,35.22,50200.0,22.3635,22.3635,22.3508,22.3572,50200.0
2012-01-10 14:00:00,35.22,35.22,35.2,35.21,50000.0,22.3572,22.3572,22.3445,22.3508,50000.0
2012-01-10 14:10:00,35.21,35.21,35.19,35.2,68800.0,22.3508,22.3508,22.3381,22.3445,68800.0
2012-01-10 14:20:00,35.2,35.21,35.19,35.19,41700.0,22.3445,22.3508,22.3381,22.3381,41700.0
2012-01-10 14:30:00,35.19,35.2,35.18,35.19,53800.0,22.3381,22.3445,22.3318,22.3381,53800.0
2012-01-10 14:40:00,35.2,35.2,35.19,35.2,57100.0,22.3445,22.3445,22.3381,22.3445,57100.0
2012-01-10 14:50:00,35.2,35.2,35.18,35.18,181200.0,22.3445,22.3445,22.3318,22.3318,181200.0
2012-01-10 15:00:00,35.18,35.18,35.16,35.16,100400.0,22.3318,22.3318,22.3191,22.3191,100400.0
2012-01-10 15:10:00,35.16,35.17,35.12,35.12,163100.0,22.3191,22.3254,22.2937,22.2937,163100.0
2012-01-10 15:20:00,35.12,35.12,35.09,35.12,110600.0,22.2937,22.2937,22.2746,22.2937,110600.0
2012-01-10 15:30:00,35.12,35.12,35.09,35.11,134000.0,22.2937,22.2937,22.2746,22.2873,134000.0
2012-01-10 15:40:00,35.1,35.14,35.09,35.14,192300.0,22.281,22.3064,22.2746,22.3064,192300.0
2012-01-10 15:50:00,35.13,35.16,35.11,35.13,213700.0,22.3,22.3191,22.2873,22.3,213700.0
2012-01-11 09:30:00,35.1,35.12,35.01,35.09,190000.0,22.281,22.2937,22.2239,22.2746,190000.0
2012-01-11 09:40:00,35.09,35.14,35.06,35.08,165500.0,22.2746,22.3064,22.2556,22.2683,165500.0
2012-01-11 09:50:00,35.09,35.09,35.01,35.02,160200.0,22.2746,22.2746,22.2239,22.2302,160200.0
2012-01-11 10:00:00,35.02,35.04,35.0,35.01,168300.0,22.2302,22.2429,22.2175,22.2239,168300.0
2012-01-11 10:10:00,35.01,35.02,34.97,34.97,320400.0,22.2239,22.2302,22.1985,22.1985,320400.0
2012-01-11 10:20:00,34.97,35.01,34.96,34.99,118000.0,22.1985,22.2239,22.1921,22.2112,118000.0
2012-01-11 10:30:00,34.99,35.04,34.98,35.04,127300.0,22.2112,22.2429,22.2048,22.2429,127300.0
2012-01-11 10:40:00,35.04,35.06,35.0,35.0,39800.0,22.2429,22.2556,22.2175,22.2175,39800.0
2012-01-11 10:50:00,35.01,35.02,34.97,34.97,196800.0,22.2239,22.2302,22.1985,22.1985,196800.0
2012-01-11 11:00:00,34.97,35.01,34.95,34.96,311400.0,22.1985,22.2239,22.1858,22.1921,311400.0
2012-01-11 11:10:00,34.96,34.97,34.94,34.97,167400.0,22.1921,22.1985,22.1794,22.1985,167400.0
2012-01-11 11:20:00,34.96,34.99,34.96,34.98,129700.0,22.1921,22.2112,22.1921,22.2048,129700.0
2012-01-11 11:30:00,34.98,35.02,34.98,35.01,131100.0,22.2048,22.2302,22.2048,22.2239,131100.0
2012-01-11 11:40:00,35.01,35.09,35.01,35.08,91500.0,22.2239,22.2746,22.2239,22.2683,91500.0
2012-01-11 11:50:00,35.09,35.09,35.05,35.06,38500.0,22.2746,22.2746,22.2492,22.2556,38500.0
2012-01-11 12:00:00,35.06,35.07,35.01,35.02,100300.0,22.2556,22.2619,22.2239,22.2302,100300.0
2012-01-11 12:10:00,35.02,35.02,34.99,35.01,131000.0,22.2302,22.2302,22.2112,22.2239,131000.0
2012-01-11 12:20:00,35.01,35.02,35.0,35.0,43600.0,22.2239,22.2302,22.2175,22.2175,43600.0
2012-01-11 12:30:00,35.0,35.01,34.97,34.97,60900.0,22.2175,22.2239,22.1985,22.1985,60900.0
2012-01-11 12:40:00,34.97,34.98,34.96,34.98,72100.0,22.1985,22.2048,22.1921,22.2048,72100.0
2012-01-11 12:50:00,34.98,34.99,34.97,34.98,23800.0,22.2048,22.2112,22.1985,22.2048,23800.0
2012-01-11 13:00:00,34.98,35.0,34.98,35.0,35300.0,22.2048,22.2175,22.2048,22.2175,35300.0
2012-01-11 13:10:00,35.0,35.0,34.96,34.96,76600.0,22.2175,22.2175,22.1921,22.1921,76600.0
2012-01-11 13:20:00,34.95,34.97,34.95,34.97,360800.0,22.1858,22.1985,22.1858,22.1985,360800.0
2012-01-11 13:30:00,34.97,35.01,34.97,35.01,130400.0,22.1985,22.2239,22.1985,22.2239,130400.0
2012-01-11 13:40:00,35.01,35.01,34.97,34.98,119000.0,22.2239,22.2239,22.1985,22.2048,119000.0
2012-01-11 13:50:00,34.98,34.98,34.96,34.97,160500.0,22.2048,22.2048,22.1921,22.1985,160500.0
2012-01-11 14:00:00,34.97,34.98,34.95,34.96,64500.0,22.1985,22.2048,22.1858,22.1921,64500.0
2012-01-11 14:10:00,34.96,34.97,34.95,34.95,44800.0,22.1921,22.1985,22.1858,22.1858,44800.0
2012-01-11 14:20:00,34.95,34.95,34.9,34.91,292600.0,22.1858,22.1858,22.154,22.1604,292600.0
2012-01-11 14:30:00,34.91,34.94,34.91,34.93,179900.0,22.1604,22.1794,22.1604,22.1731,179900.0
2012-01-11 14:40:00,34.93,34.97,34.92,34.95,109600.0,22.1731,22.1985,22.1667,22.1858,109600.0
2012-01-11 14:50:00,34.94,34.95,34.92,34.92,64300.0,22.1794,22.1858,22.1667,22.1667,64300.0
2012-01-11 15:00:00,34.93,34.96,34.92,34.95,72000.0,22.1731,22.1921,22.1667,22.1858,72000.0
2012-01-11 15:10:00,34.95,34.95,34.93,34.94,124100.0,22.1858,22.1858,22.1731,22.1794,124100.0
2012-01-11 15:20:00,34.94,34.98,34.92,34.96,128200.0,22.1794,22.2048,22.1667,22.1921,128200.0
2012-01-11 15:30:00,34.97,34.98,34.96,34.98,92500.0,22.1985,22.2048,22.1921,22.2048,92500.0
2012-01-11 15:40:00,34.98,34.99,34.96,34.99,197900.0,22.2048,22.2112,22.1921,22.2112,197900.0
2012-01-11 15:50:00,34.98,35.0,34.97,34.97,408700.0,22.2048,22.2175,22.1985,22.1985,408700.0
2012-01-12 09:30:00,35.01,35.17,35.01,35.04,322300.0,22.2239,22.3254,22.2239,22.2429,322300.0
2012-01-12 09:40:00,35.04,35.06,34.92,34.94,469400.0,22.2429,22.2556,22.1667,22.1794,469400.0
2012-01-12 09:50:00,34.94,34.99,34.91,34.95,342900.0,22.1794,22.2112,22.1604,22.1858,342900.0
2012-01-12 10:00:00,34.94,34.96,34.88,34.89,63500.0,22.1794,22.1921,22.1413,22.1477,63500.0
2012-01-12 10:10:00,34.89,34.89,34.83,34.85,174100.0,22.1477,22.1477,22.1096,22.1223,174100.0
2012-01-12 10:20:00,34.84,34.9,34.84,34.85,128800.0,22.1159,22.154,22.1159,22.1223,128800.0
2012-01-12 10:30:00,34.86,34.89,34.84,34.89,112600.0,22.1286,22.1477,22.1159,22.1477,112600.0
2012-01-12 10:40:00,34.88,34.89,34.8,34.83,364200.0,22.1413,22.1477,22.0905,22.1096,364200.0
2012-01-12 10:50:00,34.83,34.89,34.83,34.86,224200.0,22.1096,22.1477,22.1096,22.1286,224200.0
2012-01-12 11:00:00,34.86,34.87,34.86,34.87,67400.0,22.1286,22.135,22.1286,22.135,67400.0
2012-01-12 11:10:00,34.87,34.88,34.86,34.87,74700.0,22.135,22.1413,22.1286,22.135,74700.0
2012-01-12 11:20:00,34.88,34.88,34.84,34.84,101300.0,22.1413,22.1413,22.1159,22.1159,101300.0
2012-01-12 11:30:00,34.84,34.86,34.82,34.86,285200.0,22.1159,22.1286,22.1032,22.1286,285200.0
2012-01-12 11:40:00,34.86,34.86,34.85,34.86,61500.0,22.1286,22.1286,22.1223,22.1286,61500.0
2012-01-12 11:50:00,34.86,34.86,34.84,34.85,147700.0,22.1286,22.1286,22.1159,22.1223,147700.0
2012-01-12 12:00:00,34.85,34.86,34.84,34.85,103300.0,22.1223,22.1286,22.1159,22.1223,103300.0
2012-01-12 12:10:00,34.85,34.86,34.83,34.86,170300.0,22.1223,22.1286,22.1096,22.1286,170300.0
2012-01-12 12:20:00,34.86,34.87,34.83,34.86,161500.0,22.1286,22.135,22.1096,22.1286,161500.0
2012-01-12 12:30:00,34.87,34.87,34.83,34.86,106400.0,22.135,22.135,22.1096,22.1286,106400.0
2012-01-12 12:40:00,34.86,34.87,34.85,34.85,208900.0,22.1286,22.135,22.1223,22.1223,208900.0
2012-01-12 12:50:00,34.85,34.88,34.85,34.86,72400.0,22.1223,22.1413,22.1223,22.1286,72400.0
2012-01-12 13:00:00,34.87,34.91,34.86,34.9,116300.0,22.135,22.1604,22.1286,22.154,116300.0
2012-01-12 13:10:00,34.91,34.91,34.89,34.9,61700.0,22.1604,22.1604,22.1477,22.154,61700.0
2012-01-12 13:20:00,34.9,34.91,34.88,34.9,33500.0,22.154,22.1604,22.1413,22.154,33500.0
2012-01-12 13:30:00,34.9,34.91,34.89,34.89,42600.0,22.154,22.1604,22.1477,22.1477,42600.0
2012-01-12 13:40:00,34.88,34.91,34.87,34.9,124600.0,22.1413,22.1604,22.135,22.154,124600.0
2012-01-12 13:50:00,34.9,34.92,34.9,34.91,143300.0,22.154,22.1667,22.154,22.1604,143300.0
2012-01-12 14:00:00,34.9,34.92,34.89,34.89,82200.0,22.154,22.1667,22.1477,22.1477,82200.0
2012-01-12 14:10:00,34.88,34.9,34.88,34.9,90800.0,22.1413,22.154,22.1413,22.154,90800.0
2012-01-12 14:20:00,34.89,34.91,34.88,34.91,46900.0,22.1477,22.1604,22.1413,22.1604,46900.0
2012-01-12 14:30:00,34.91,34.93,34.89,34.92,54200.0,22.1604,22.1731,22.1477,22.1667,54200.0
2012-01-12 14:40:00,34.92,34.95,34.91,34.91,60200.0,22.1667,22.1858,22.1604,22.1604,60200.0
2012-01-12 14:50:00,34.92,34.93,34.91,34.93,24600.0,22.1667,22.1731,22.1604,22.1731,24600.0
2012-01-12 15:00:00,34.93,34.95,34.92,34.94,61000.0,22.1731,22.1858,22.1667,22.1794,61000.0
2012-01-12 15:10:00,34.94,34.95,34.92,34.93,90300.0,22.1794,22.1858,22.1667,22.1731,90300.0
2012-01-12 15:20:00,34.94,34.95,34.92,34.93,36700.0,22.1794,22.1858,22.1667,22.1731,36700.0
2012-01-12 15:30:00,34.93,34.94,34.92,34.94,101500.0,22.1731,22.1794,22.1667,22.1794,101500.0
2012-01-12 15:40:00,34.93,34.96,34.93,34.96,367200.0,22.1731,22.1921,22.1731,22.1921,367200.0
2012-01-12 15:50:00,34.95,34.96,34.9,34.92,444800.0,22.1858,22.1921,22.154,22.1667,444800.0
2012-01-13 09:30:00,34.82,34.82,34.67,34.73,425900.0,22.1032,22.1032,22.008,22.0461,425900.0
2012-01-13 09:40:00,34.74,34.77,34.69,34.73,146300.0,22.0525,22.0715,22.0207,22.0461,146300.0
2012-01-13 09:50:00,34.73,34.73,34.67,34.71,207200.0,22.0461,22.0461,22.008,22.0334,207200.0
2012-01-13 10:00:00,34.71,34.74,34.66,34.68,100800.0,22.0334,22.0525,22.0017,22.0144,100800.0
2012-01-13 10:10:00,34.67,34.7,34.65,34.66,168600.0,22.008,22.0271,21.9953,22.0017,168600.0
2012-01-13 10:20:00,34.65,34.76,34.62,34.74,261700.0,21.9953,22.0652,21.9763,22.0525,261700.0
2012-01-13 10:30:00,34.73,34.75,34.69,34.7,122900.0,22.0461,22.0588,22.0207,22.0271,122900.0
2012-01-13 10:40:00,34.68,34.73,34.67,34.7,164300.0,22.0144,22.0461,22.008,22.0271,164300.0
2012-01-13 10:50:00,34.7,34.74,34.69,34.74,190200.0,22.0271,22.0525,22.0207,22.0525,190200.0
2012-01-13 11:00:00,34.73,34.75,34.72,34.73,93400.0,22.0461,22.0588,22.0398,22.0461,93400.0
2012-01-13 11:10:00,34.74,34.75,34.72,34.72,35400.0,22.0525,22.0588,22.0398,22.0398,35400.0
2012-01-13 11:20:00,34.72,34.74,34.71,34.73,62400.0,22.0398,22.0525,22.0334,22.0461,62400.0
2012-01-13 11:30:00,34.73,34.73,34.7,34.71,74700.0,22.0461,22.0461,22.0271,22.0334,74700.0
2012-01-13 11:40:00,34.71,34.72,34.68,34.69,76600.0,22.0334,22.0398,22.0144,22.0207,76600.0
2012-01-13 11:50:00,34.69,34.73,34.68,34.7,216900.0,22.0207,22.0461,22.0144,22.0271,216900.0
2012-01-13 12:00:00,34.7,34.7,34.67,34.69,96600.0,22.0271,22.0271,22.008,22.0207,96600.0
2012-01-13 12:10:00,34.7,34.7,34.66,34.69,200200.0,22.0271,22.0271,22.0017,22.0207,200200.0
2012-01-13 12:20:00,34.7,34.7,34.67,34.68,39200.0,22.0271,22.0271,22.008,22.0144,39200.0
2012-01-13 12:30:00,34.68,34.71,34.67,34.71,209000.0,22.0144,22.0334,22.008,22.0334,209000.0
2012-01-13 12:40:00,34.71,34.77,34.71,34.74,115800.0,22.0334,22.0715,22.0334,22.0525,115800.0
2012-01-13 12:50:00,34.73,34.77,34.73,34.76,111600.0,22.0461,22.0715,22.0461,22.0652,111600.0
2012-01-13 13:00:00,34.76,34.77,34.71,34.71,124200.0,22.0652,22.0715,22.0334,22.0334,124200.0
2012-01-13 13:10:00,34.71,34.76,34.69,34.74,137900.0,22.0334,22.0652,22.0207,22.0525,137900.0
2012-01-13 13:20:00,34.74,34.75,34.72,34.73,86700.0,22.0525,22.0588,22.0398,22.0461,86700.0
2012-01-13 13:30:00,34.73,34.75,34.71,34.73,44800.0,22.0461,22.0588,22.0334,22.0461,44800.0
2012-01-13 13:40:00,34.74,34.77,34.71,34.77,66700.0,22.0525,22.0715,22.0334,22.0715,66700.0
2012-01-13 13:50:00,34.76,34.8,34.76,34.78,48400.0,22.0652,22.0905,22.0652,22.0779,48400.0
2012-01-13 14:00:00,34.78,34.78,34.75,34.76,102000.0,22.0779,22.0779,22.0588,22.0652,102000.0
2012-01-13 14:10:00,34.77,34.78,34.76,34.77,54800.0,22.0715,22.0779,22.0652,22.0715,54800.0
2012-01-13 14:20:00,34.77,34.8,34.76,34.79,78500.0,22.0715,22.0905,22.0652,22.0842,78500.0
2012-01-13 14:30:00,34.78,34.8,34.77,34.78,71200.0,22.0779,22.0905,22.0715,22.0779,71200.0
2012-01-13 14:40:00,34.77,34.78,34.76,34.77,74400.0,22.0715,22.0779,22.0652,22.0715,74400.0
2012-01-13 14:50:00,34.78,34.79,34.75,34.78,99100.0,22.0779,22.0842,22.0588,22.0779,99100.0
2012-01-13 15:00:00,34.79,34.81,34.77,34.81,62000.0,22.0842,22.0969,22.0715,22.0969,62000.0
2012-01-13 15:10:00,34.8,34.82,34.79,34.79,58900.0,22.0905,22.1032,22.0842,22.0842,58900.0
2012-01-13 15:20:00,34.78,34.81,34.77,34.8,110200.0,22.0779,22.0969,22.0715,22.0905,110200.0
2012-01-13 15:30:00,34.8,34.85,34.8,34.83,136100.0,22.0905,22.1223,22.0905,22.1096,136100.0
2012-01-13 15:40:00,34.83,34.89,34.83,34.88,302000.0,22.1096,22.1477,22.1096,22.1413,302000.0
2012-01-13 15:50:00,34.88,34.88,34.85,34.87,417600.0,22.1413,22.1413,22.1223,22.135,417600.0
2012-01-17 09:30:00,35.09,35.25,35.09,35.18,233300.0,22.2746,22.3762,22.2746,22.3318,233300.0
2012-01-17 09:40:00,35.18,35.24,35.1,35.24,149800.0,22.3318,22.3699,22.281,22.3699,149800.0
2012-01-17 09:50:00,35.23,35.24,35.11,35.11,267200.0,22.3635,22.3699,22.2873,22.2873,267200.0
2012-01-17 10:00:00,35.11,35.11,34.99,35.04,188400.0,22.2873,22.2873,22.2112,22.2429,188400.0
2012-01-17 10:10:00,35.04,35.07,35.02,35.02,163900.0,22.2429,22.2619,22.2302,22.2302,163900.0
2012-01-17 10:20:00,35.04,35.05,35.0,35.04,94300.0,22.2429,22.2492,22.2175,22.2429,94300.0
2012-01-17 10:30:00,35.05,35.07,35.03,35.06,50100.0,22.2492,22.2619,22.2365,22.2556,50100.0
2012-01-17 10:40:00,35.07,35.07,35.04,35.04,94400.0,22.2619,22.2619,22.2429,22.2429,94400.0
2012-01-17 10:50:00,35.03,35.05,35.02,35.03,104800.0,22.2365,22.2492,22.2302,22.2365,104800.0
2012-01-17 11:00:00,35.03,35.05,35.02,35.02,81100.0,22.2365,22.2492,22.2302,22.2302,81100.0
2012-01-17 11:10:00,35.02,35.04,34.98,34.98,372800.0,22.2302,22.2429,22.2048,22.2048,372800.0
2012-01-17 11:20:00,34.99,35.03,34.98,35.02,69100.0,22.2112,22.2365,22.2048,22.2302,69100.0
2012-01-17 11:30:00,35.01,35.03,34.99,34.99,273100.0,22.2239,22.2365,22.2112,22.2112,273100.0
2012-01-17 11:40:00,35.0,35.0,34.94,34.97,333400.0,22.2175,22.2175,22.1794,22.1985,333400.0
2012-01-17 11:50:00,34.97,34.97,34.91,34.91,378800.0,22.1985,22.1985,22.1604,22.1604,378800.0
2012-01-17 12:00:00,34.92,34.94,34.89,34.94,180300.0,22.1667,22.1794,22.1477,22.1794,180300.0
2012-01-17 12:10:00,34.94,34.96,34.92,34.93,237700.0,22.1794,22.1921,22.1667,22.1731,237700.0
2012-01-17 12:20:00,34.92,34.93,34.91,34.93,86500.0,22.1667,22.1731,22.1604,22.1731,86500.0
2012-01-17 12:30:00,34.93,34.93,34.88,34.9,76800.0,22.1731,22.1731,22.1413,22.154,76800.0
2012-01-17 12:40:00,34.91,34.91,34.9,34.91,121000.0,22.1604,22.1604,22.154,22.1604,121000.0
2012-01-17 12:50:00,34.91,34.92,34.9,34.92,61400.0,22.1604,22.1667,22.154,22.1667,61400.0
2012-01-17 13:00:00,34.92,34.92,34.9,34.9,82500.0,22.1667,22.1667,22.154,22.154,82500.0
2012-01-17 13:10:00,34.9,34.93,34.89,34.91,93300.0,22.154,22.1731,22.1477,22.1604,93300.0
2012-01-17 13:20:00,34.92,34.93,34.89,34.9,189800.0,22.1667,22.1731,22.1477,22.154,189800.0
2012-01-17 13:30:00,34.9,34.91,34.88,34.9,68300.0,22.154,22.1604,22.1413,22.154,68300.0
2012-01-17 13:40:00,34.9,34.9,34.89,34.89,75700.0,22.154,22.154,22.1477,22.1477,75700.0
2012-01-17 13:50:00,34.9,34.9,34.87,34.88,72400.0,22.154,22.154,22.135,22.1413,72400.0
2012-01-17 14:00:00,34.89,34.89,34.88,34.89,43700.0,22.1477,22.1477,22.1413,22.1477,43700.0
2012-01-17 14:10:00,34.88,34.89,34.87,34.88,95100.0,22.1413,22.1477,22.135,22.1413,95100.0
2012-01-17 14:20:00,34.89,34.91,34.88,34.88,80600.0,22.1477,22.1604,22.1413,22.1413,80600.0
2012-01-17 14:30:00,34.89,34.89,34.84,34.84,81500.0,22.1477,22.1477,22.1159,22.1159,81500.0
2012-01-17 14:40:00,34.84,34.86,34.82,34.83,111700.0,22.1159,22.1286,22.1032,22.1096,111700.0
2012-01-17 14:50:00,34.83,34.83,34.79,34.8,355400.0,22.1096,22.1096,22.0842,22.0905,355400.0
2012-01-17 15:00:00,34.79,34.82,34.77,34.78,82800.0,22.0842,22.1032,22.0715,22.0779,82800.0
2012-01-17 15:10:00,34.79,34.8,34.78,34.8,233800.0,22.0842,22.0905,22.0779,22.0905,233800.0
2012-01-17 15:20:00,34.8,34.84,34.79,34.83,176900.0,22.0905,22.1159,22.0842,22.1096,176900.0
2012-01-17 15:30:00,34.83,34.86,34.82,34.85,142800.0,22.1096,22.1286,22.1032,22.1223,142800.0
2012-01-17 15:40:00,34.86,34.9,34.85,34.87,186100.0,22.1286,22.154,22.1223,22.135,186100.0
2012-01-17 15:50:00,34.88,34.9,34.85,34.87,560600.0,22.1413,22.154,22.1223,22.135,560600.0
2012-01-18 09:30:00,34.88,34.91,34.77,34.77,170600.0,22.1413,22.1604,22.0715,22.0715,170600.0
2012-01-18 09:40:00,34.76,34.76,34.66,34.72,135700.0,22.0652,22.0652,22.0017,22.0398,135700.0
2012-01-18 09:50:00,34.72,34.82,34.72,34.78,143900.0,22.0398,22.1032,22.0398,22.0779,143900.0
2012-01-18 10:00:00,34.78,34.83,34.77,34.79,222000.0,22.0779,22.1096,22.0715,22.0842,222000.0
2012-01-18 10:10:00,34.8,34.8,34.75,34.8,241600.0,22.0905,22.0905,22.0588,22.0905,241600.0
2012-01-18 10:20:00,34.8,34.88,34.8,34.82,325000.0,22.0905,22.1413,22.0905,22.1032,325000.0
2012-01-18 10:30:00,34.82,34.84,34.77,34.79,96100.0,22.1032,22.1159,22.0715,22.0842,96100.0
2012-01-18 10:40:00,34.79,34.79,34.76,34.78,33600.0,22.0842,22.0842,22.0652,22.0779,33600.0
2012-01-18 10:50:00,34.77,34.81,34.77,34.78,37000.0,22.0715,22.0969,22.0715,22.0779,37000.0
2012-01-18 11:00:00,34.78,34.8,34.73,34.74,56400.0,22.0779,22.0905,22.0461,22.0525,56400.0
2012-01-18 11:10:00,34.73,34.76,34.72,34.73,76200.0,22.0461,22.0652,22.0398,22.0461,76200.0
2012-01-18 11:20:00,34.73,34.76,34.72,34.75,84200.0,22.0461,22.0652,22.0398,22.0588,84200.0
2012-01-18 11:30:00,34.75,34.8,34.75,34.79,208700.0,22.0588,22.0905,22.0588,22.0842,208700.0
2012-01-18 11:40:00,34.8,34.8,34.77,34.77,84400.0,22.0905,22.0905,22.0715,22.0715,84400.0
2012-01-18 11:50:00,34.77,34.78,34.76,34.76,28800.0,22.0715,22.0779,22.0652,22.0652,28800.0
2012-01-18 12:00:00,34.77,34.77,34.75,34.75,45300.0,22.0715,22.0715,22.0588,22.0588,45300.0
2012-01-18 12:10:00,34.74,34.77,34.74,34.75,46900.0,22.0525,22.0715,22.0525,22.0588,46900.0
2012-01-18 12:20:00,34.76,34.79,34.75,34.77,80600.0,22.0652,22.0842,22.0588,22.0715,80600.0
2012-01-18 12:30:00,34.77,34.79,34.76,34.77,96500.0,22.0715,22.0842,22.0652,22.0715,96500.0
2012-01-18 12:40:00,34.77,34.8,34.76,34.77,198300.0,22.0715,22.0905,22.0652,22.0715,198300.0
2012-01-18 12:50:00,34.78,34.82,34.77,34.82,230300.0,22.0779,22.1032,22.0715,22.1032,230300.0
2012-01-18 13:00:00,34.82,34.82,34.79,34.8,96700.0,22.1032,22.1032,22.0842,22.0905,96700.0
2012-01-18 13:10:00,34.8,34.81,34.78,34.8,48500.0,22.0905,22.0969,22.0779,22.0905,48500.0
2012-01-18 13:20:00,34.79,34.8,34.77,34.78,86300.0,22.0842,22.0905,22.0715,22.0779,86300.0
2012-01-18 13:30:00,34.79,34.8,34.75,34.75,115300.0,22.0842,22.0905,22.0588,22.0588,115300.0
2012-01-18 13:40:00,34.75,34.77,34.75,34.77,80400.0,22.0588,22.0715,22.0588,22.0715,80400.0
2012-01-18 13:50:00,34.76,34.77,34.73,34.73,93400.0,22.0652,22.0715,22.0461,22.0461,93400.0
2012-01-18 14:00:00,34.73,34.77,34.72,34.77,104500.0,22.0461,22.0715,22.0398,22.0715,104500.0
2012-01-18 14:10:00,34.78,34.79,34.76,34.77,95100.0,22.0779,22.0842,22.0652,22.0715,95100.0
2012-01-18 14:20:00,34.78,34.79,34.77,34.78,113400.0,22.0779,22.0842,22.0715,22.0779,113400.0
2012-01-18 14:30:00,34.78,34.8,34.77,34.79,566700.0,22.0779,22.0905,22.0715,22.0842,566700.0
2012-01-18 14:40:00,34.8,34.82,34.79,34.81,103900.0,22.0905,22.1032,22.0842,22.0969,103900.0
2012-01-18 14:50:00,34.8,34.81,34.78,34.79,122700.0,22.0905,22.0969,22.0779,22.0842,122700.0
2012-01-18 15:00:00,34.8,34.82,34.79,34.8,71600.0,22.0905,22.1032,22.0842,22.0905,71600.0
2012-01-18 15:10:00,34.8,34.87,34.79,34.85,117600.0,22.0905,22.135,22.0842,22.1223,117600.0
2012-01-18 15:20:00,34.84,34.9,34.84,34.87,120700.0,22.1159,22.154,22.1159,22.135,120700.0
2012-01-18 15:30:00,34.87,34.87,34.84,34.84,109900.0,22.135,22.135,22.1159,22.1159,109900.0
2012-01-18 15:40:00,34.84,34.86,34.84,34.84,153500.0,22.1159,22.1286,22.1159,22.1159,153500.0
2012-01-18 15:50:00,34.85,34.87,34.84,34.86,457300.0,22.1223,22.135,22.1159,22.1286,457300.0
2012-01-19 09:30:00,34.88,34.91,34.76,34.76,249600.0,22.1413,22.1604,22.0652,22.0652,249600.0
2012-01-19 09:40:00,34.76,34.76,34.7,34.7,159300.0,22.0652,22.0652,22.0271,22.0271,159300.0
2012-01-19 09:50:00,34.7,34.7,34.64,34.64,179000.0,22.0271,22.0271,21.989,21.989,179000.0
2012-01-19 10:00:00,34.64,34.64,34.56,34.6,344000.0,21.989,21.989,21.9382,21.9636,344000.0
2012-01-19 10:10:00,34.6,34.61,34.58,34.61,178600.0,21.9636,21.9699,21.9509,21.9699,178600.0
2012-01-19 10:20:00,34.61,34.63,34.58,34.6,223800.0,21.9699,21.9826,21.9509,21.9636,223800.0
2012-01-19 10:30:00,34.59,34.65,34.59,34.64,76600.0,21.9572,21.9953,21.9572,21.989,76600.0
2012-01-19 10:40:00,34.64,34.66,34.61,34.64,347100.0,21.989,22.0017,21.9699,21.989,347100.0
2012-01-19 10:50:00,34.64,34.64,34.61,34.62,315700.0,21.989,21.989,21.9699,21.9763,315700.0
2012-01-19 11:00:00,34.62,34.63,34.58,34.58,116500.0,21.9763,21.9826,21.9509,21.9509,116500.0
2012-01-19 11:10:00,34.59,34.59,34.57,34.59,266100.0,21.9572,21.9572,21.9445,21.9572,266100.0
2012-01-19 11:20:00,34.58,34.61,34.58,34.59,136900.0,21.9509,21.9699,21.9509,21.9572,136900.0
2012-01-19 11:30:00,34.6,34.63,34.57,34.63,288000.0,21.9636,21.9826,21.9445,21.9826,288000.0
2012-01-19 11:40:00,34.62,34.63,34.6,34.61,199400.0,21.9763,21.9826,21.9636,21.9699,199400.0
2012-01-19 11:50:00,34.61,34.62,34.6,34.61,61300.0,21.9699,21.9763,21.9636,21.9699,61300.0
2012-01-19 12:00:00,34.61,34.62,34.59,34.59,87600.0,21.9699,21.9763,21.9572,21.9572,87600.0
2012-01-19 12:10:00,34.59,34.6,34.57,34.57,345700.0,21.9572,21.9636,21.9445,21.9445,345700.0
2012-01-19 12:20:00,34.57,34.58,34.56,34.56,247900.0,21.9445,21.9509,21.9382,21.9382,247900.0
2012-01-19 12:30:00,34.57,34.58,34.56,34.56,205900.0,21.9445,21.9509,21.9382,21.9382,205900.0
2012-01-19 12:40:00,34.57,34.6,34.57,34.6,105500.0,21.9445,21.9636,21.9445,21.9636,105500.0
2012-01-19 12:50:00,34.6,34.6,34.57,34.58,146900.0,21.9636,21.9636,21.9445,21.9509,146900.0
2012-01-19 13:00:00,34.58,34.61,34.58,34.61,29600.0,21.9509,21.9699,21.9509,21.9699,29600.0
2012-01-19 13:10:00,34.61,34.61,34.58,34.58,32500.0,21.9699,21.9699,21.9509,21.9509,32500.0
2012-01-19 13:20:00,34.59,34.59,34.58,34.59,20100.0,21.9572,21.9572,21.9509,21.9572,20100.0
2012-01-19 13:30:00,34.59,34.59,34.55,34.57,79300.0,21.9572,21.9572,21.9319,21.9445,79300.0
2012-01-19 13:40:00,34.57,34.59,34.57,34.58,26700.0,21.9445,21.9572,21.9445,21.9509,26700.0
2012-01-19 13:50:00,34.57,34.58,34.55,34.56,28400.0,21.9445,21.9509,21.9319,21.9382,28400.0
2012-01-19 14:00:00,34.55,34.58,34.55,34.57,129800.0,21.9319,21.9509,21.9319,21.9445,129800.0
2012-01-19 14:10:00,34.57,34.58,34.55,34.56,53100.0,21.9445,21.9509,21.9319,21.9382,53100.0
2012-01-19 14:20:00,34.55,34.58,34.55,34.55,71400.0,21.9319,21.9509,21.9319,21.9319,71400.0
2012-01-19 14:30:00,34.56,34.57,34.54,34.56,111600.0,21.9382,21.9445,21.9255,21.9382,111600.0
2012-01-19 14:40:00,34.56,34.56,34.54,34.55,70700.0,21.9382,21.9382,21.9255,21.9319,70700.0
2012-01-19 14:50:00,34.55,34.55,34.53,34.55,111100.0,21.9319,21.9319,21.9192,21.9319,111100.0
2012-01-19 15:00:00,34.54,34.56,34.53,34.54,209600.0,21.9255,21.9382,21.9192,21.9255,209600.0
2012-01-19 15:10:00,34.54,34.55,34.53,34.54,126900.0,21.9255,21.9319,21.9192,21.9255,126900.0
2012-01-19 15:20:00,34.54,34.56,34.53,34.54,345700.0,21.9255,21.9382,21.9192,21.9255,345700.0
2012-01-19 15:30:00,34.55,34.56,34.53,34.55,198900.0,21.9319,21.9382,21.9192,21.9319,198900.0
2012-01-19 15:40:00,34.55,34.56,34.54,34.55,300500.0,21.9319,21.9382,21.9255,21.9319,300500.0
2012-01-19 15:50:00,34.55,34.58,34.53,34.57,1110900.0,21.9319,21.9509,21.9192,21.9445,1110900.0
2012-01-20 09:30:00,34.56,34.65,34.56,34.58,263800.0,21.9382,21.9953,21.9382,21.9509,263800.0
2012-01-20 09:40:00,34.59,34.61,34.49,34.5,222500.0,21.9572,21.9699,21.8938,21.9001,222500.0
2012-01-20 09:50:00,34.5,34.52,34.47,34.49,254100.0,21.9001,21.9128,21.8811,21.8938,254100.0
2012-01-20 10:00:00,34.49,34.51,34.45,34.51,309700.0,21.8938,21.9065,21.8684,21.9065,309700.0
2012-01-20 10:10:00,34.52,34.52,34.48,34.48,59200.0,21.9128,21.9128,21.8874,21.8874,59200.0
2012-01-20 10:20:00,34.49,34.51,34.48,34.51,43500.0,21.8938,21.9065,21.8874,21.9065,43500.0
2012-01-20 10:30:00,34.51,34.54,34.49,34.52,107600.0,21.9065,21.9255,21.8938,21.9128,107600.0
2012-01-20 10:40:00,34.52,34.53,34.5,34.51,56300.0,21.9128,21.9192,21.9001,21.9065,56300.0
2012-01-20 10:50:00,34.51,34.55,34.5,34.52,64000.0,21.9065,21.9319,21.9001,21.9128,64000.0
2012-01-20 11:00:00,34.53,34.53,34.48,34.48,100800.0,21.9192,21.9192,21.8874,21.8874,100800.0
2012-01-20 11:10:00,34.48,34.52,34.46,34.51,115300.0,21.8874,21.9128,21.8747,21.9065,115300.0
2012-01-20 11:20:00,34.5,34.52,34.49,34.5,69100.0,21.9001,21.9128,21.8938,21.9001,69100.0
2012-01-20 11:30:00,34.5,34.51,34.48,34.49,67800.0,21.9001,21.9065,21.8874,21.8938,67800.0
2012-01-20 11:40:00,34.49,34.5,34.47,34.48,59800.0,21.8938,21.9001,21.8811,21.8874,59800.0
2012-01-20 11:50:00,34.48,34.51,34.47,34.48,187800.0,21.8874,21.9065,21.8811,21.8874,187800.0
2012-01-20 12:00:00,34.48,34.5,34.48,34.5,80600.0,21.8874,21.9001,21.8874,21.9001,80600.0
2012-01-20 12:10:00,34.5,34.51,34.49,34.51,52700.0,21.9001,21.9065,21.8938,21.9065,52700.0
2012-01-20 12:20:00,34.5,34.51,34.49,34.5,118800.0,21.9001,21.9065,21.8938,21.9001,118800.0
2012-01-20 12:30:00,34.49,34.52,34.49,34.51,243300.0,21.8938,21.9128,21.8938,21.9065,243300.0
2012-01-20 12:40:00,34.51,34.53,34.5,34.51,65400.0,21.9065,21.9192,21.9001,21.9065,65400.0
2012-01-20 12:50:00,34.51,34.53,34.51,34.52,54200.0,21.9065,21.9192,21.9065,21.9128,54200.0
2012-01-20 13:00:00,34.52,34.55,34.51,34.55,59300.0,21.9128,21.9319,21.9065,21.9319,59300.0
2012-01-20 13:10:00,34.55,34.56,34.54,34.55,51900.0,21.9319,21.9382,21.9255,21.9319,51900.0
2012-01-20 13:20:00,34.54,34.59,34.54,34.58,138100.0,21.9255,21.9572,21.9255,21.9509,138100.0
2012-01-20 13:30:00,34.58,34.6,34.58,34.6,222800.0,21.9509,21.9636,21.9509,21.9636,222800.0
2012-01-20 13:40:00,34.59,34.6,34.58,34.58,51900.0,21.9572,21.9636,21.9509,21.9509,51900.0
2012-01-20 13:50:00,34.58,34.6,34.58,34.59,46700.0,21.9509,21.9636,21.9509,21.9572,46700.0
2012-01-20 14:00:00,34.59,34.61,34.59,34.6,69500.0,21.9572,21.9699,21.9572,21.9636,69500.0
2012-01-20 14:10:00,34.6,34.61,34.59,34.59,240900.0,21.9636,21.9699,21.9572,21.9572,240900.0
2012-01-20 14:20:00,34.59,34.6,34.58,34.58,77000.0,21.9572,21.9636,21.9509,21.9509,77000.0
2012-01-20 14:30:00,34.58,34.59,34.56,34.56,69000.0,21.9509,21.9572,21.9382,21.9382,69000.0
2012-01-20 14:40:00,34.56,34.57,34.55,34.55,127100.0,21.9382,21.9445,21.9319,21.9319,127100.0
2012-01-20 14:50:00,34.55,34.57,34.55,34.57,71700.0,21.9319,21.9445,21.9319,21.9445,71700.0
2012-01-20 15:00:00,34.56,34.62,34.56,34.62,126100.0,21.9382,21.9763,21.9382,21.9763,126100.0
2012-01-20 15:10:00,34.62,34.62,34.6,34.61,129800.0,21.9763,21.9763,21.9636,21.9699,129800.0
2012-01-20 15:20:00,34.61,34.62,34.6,34.61,185300.0,21.9699,21.9763,21.9636,21.9699,185300.0
2012-01-20 15:30:00,34.62,34.62,34.58,34.59,215200.0,21.9763,21.9763,21.9509,21.9572,215200.0
2012-01-20 15:40:00,34.59,34.63,34.58,34.62,263500.0,21.9572,21.9826,21.9509,21.9763,263500.0
2012-01-20 15:50:00,34.63,34.66,34.62,34.64,1114100.0,21.9826,22.0017,21.9763,21.989,1114100.0
2012-01-23 09:30:00,34.56,34.81,34.55,34.81,471800.0,21.9382,22.0969,21.9319,22.0969,471800.0
2012-01-23 09:40:00,34.81,34.95,34.8,34.92,612600.0,22.0969,22.1858,22.0905,22.1667,612600.0
2012-01-23 09:50:00,34.93,34.93,34.8,34.89,938400.0,22.1731,22.1731,22.0905,22.1477,938400.0
2012-01-23 10:00:00,34.89,34.92,34.86,34.91,330500.0,22.1477,22.1667,22.1286,22.1604,330500.0
2012-01-23 10:10:00,34.91,34.91,34.85,34.86,124100.0,22.1604,22.1604,22.1223,22.1286,124100.0
2012-01-23 10:20:00,34.86,34.88,34.83,34.86,191200.0,22.1286,22.1413,22.1096,22.1286,191200.0
2012-01-23 10:30:00,34.86,34.86,34.81,34.82,484300.0,22.1286,22.1286,22.0969,22.1032,484300.0
2012-01-23 10:40:00,34.82,34.83,34.77,34.79,368300.0,22.1032,22.1096,22.0715,22.0842,368300.0
2012-01-23 10:50:00,34.79,34.8,34.75,34.76,111400.0,22.0842,22.0905,22.0588,22.0652,111400.0
2012-01-23 11:00:00,34.76,34.84,34.75,34.83,598400.0,22.0652,22.1159,22.0588,22.1096,598400.0
2012-01-23 11:10:00,34.84,34.85,34.78,34.78,161600.0,22.1159,22.1223,22.0779,22.0779,161600.0
2012-01-23 11:20:00,34.79,34.81,34.77,34.79,64700.0,22.0842,22.0969,22.0715,22.0842,64700.0
2012-01-23 11:30:00,34.78,34.79,34.71,34.73,99400.0,22.0779,22.0842,22.0334,22.0461,99400.0
2012-01-23 11:40:00,34.73,34.75,34.68,34.73,278300.0,22.0461,22.0588,22.0144,22.0461,278300.0
2012-01-23 11:50:00,34.73,34.75,34.71,34.73,128400.0,22.0461,22.0588,22.0334,22.0461,128400.0
2012-01-23 12:00:00,34.73,34.73,34.67,34.68,414600.0,22.0461,22.0461,22.008,22.0144,414600.0
2012-01-23 12:10:00,34.68,34.73,34.67,34.69,531100.0,22.0144,22.0461,22.008,22.0207,531100.0
2012-01-23 12:20:00,34.7,34.7,34.68,34.7,54300.0,22.0271,22.0271,22.0144,22.0271,54300.0
2012-01-23 12:30:00,34.71,34.71,34.69,34.7,26600.0,22.0334,22.0334,22.0207,22.0271,26600.0
2012-01-23 12:40:00,34.7,34.72,34.7,34.72,22400.0,22.0271,22.0398,22.0271,22.0398,22400.0
2012-01-23 12:50:00,34.72,34.72,34.7,34.7,74300.0,22.0398,22.0398,22.0271,22.0271,74300.0
2012-01-23 13:00:00,34.71,34.75,34.69,34.72,302900.0,22.0334,22.0588,22.0207,22.0398,302900.0
2012-01-23 13:10:00,34.72,34.72,34.69,34.69,42100.0,22.0398,22.0398,22.0207,22.0207,42100.0
2012-01-23 13:20:00,34.69,34.7,34.68,34.7,94900.0,22.0207,22.0271,22.0144,22.0271,94900.0
2012-01-23 13:30:00,34.7,34.74,34.69,34.7,53800.0,22.0271,22.0525,22.0207,22.0271,53800.0
2012-01-23 13:40:00,34.72,34.72,34.7,34.71,42100.0,22.0398,22.0398,22.0271,22.0334,42100.0
2012-01-23 13:50:00,34.7,34.71,34.69,34.7,30400.0,22.0271,22.0334,22.0207,22.0271,30400.0
2012-01-23 14:00:00,34.7,34.72,34.69,34.71,52600.0,22.0271,22.0398,22.0207,22.0334,52600.0
2012-01-23 14:10:00,34.72,34.72,34.69,34.7,107200.0,22.0398,22.0398,22.0207,22.0271,107200.0
2012-01-23 14:20:00,34.7,34.73,34.7,34.73,64400.0,22.0271,22.0461,22.0271,22.0461,64400.0
2012-01-23 14:30:00,34.73,34.75,34.72,34.73,164100.0,22.0461,22.0588,22.0398,22.0461,164100.0
2012-01-23 14:40:00,34.73,34.73,34.69,34.71,90200.0,22.0461,22.0461,22.0207,22.0334,90200.0
2012-01-23 14:50:00,34.71,34.76,34.69,34.75,92100.0,22.0334,22.0652,22.0207,22.0588,92100.0
2012-01-23 15:00:00,34.74,34.77,34.72,34.76,52300.0,22.0525,22.0715,22.0398,22.0652,52300.0
2012-01-23 15:10:00,34.76,34.79,34.74,34.78,119100.0,22.0652,22.0842,22.0525,22.0779,119100.0
2012-01-23 15:20:00,34.79,34.79,34.74,34.76,304600.0,22.0842,22.0842,22.0525,22.0652,304600.0
2012-01-23 15:30:00,34.76,34.77,34.74,34.77,90300.0,22.0652,22.0715,22.0525,22.0715,90300.0
2012-01-23 15:40:00,34.76,34.8,34.76,34.79,165100.0,22.0652,22.0905,22.0652,22.0842,165100.0
2012-01-23 15:50:00,34.78,34.79,34.74,34.75,320500.0,22.0779,22.0842,22.0525,22.0588,320500.0
2012-01-24 09:30:00,34.58,34.62,34.49,34.49,355900.0,21.9509,21.9763,21.8938,21.8938,355900.0
2012-01-24 09:40:00,34.5,34.53,34.48,34.5,179400.0,21.9001,21.9192,21.8874,21.9001,179400.0
2012-01-24 09:50:00,34.5,34.52,34.46,34.48,149900.0,21.9001,21.9128,21.8747,21.8874,149900.0
2012-01-24 10:00:00,34.48,34.49,34.43,34.45,171300.0,21.8874,21.8938,21.8557,21.8684,171300.0
2012-01-24 10:10:00,34.45,34.46,34.42,34.43,172800.0,21.8684,21.8747,21.8493,21.8557,172800.0
2012-01-24 10:20:00,34.42,34.46,34.41,34.43,101800.0,21.8493,21.8747,21.843,21.8557,101800.0
2012-01-24 10:30:00,34.43,34.46,34.41,34.44,94000.0,21.8557,21.8747,21.843,21.862,94000.0
2012-01-24 10:40:00,34.45,34.46,34.42,34.43,302500.0,21.8684,21.8747,21.8493,21.8557,302500.0
2012-01-24 10:50:00,34.42,34.43,34.41,34.41,104700.0,21.8493,21.8557,21.843,21.843,104700.0
2012-01-24 11:00:00,34.41,34.5,34.41,34.48,96000.0,21.843,21.9001,21.843,21.8874,96000.0
2012-01-24 11:10:00,34.48,34.52,34.47,34.49,134900.0,21.8874,21.9128,21.8811,21.8938,134900.0
2012-01-24 11:20:00,34.48,34.53,34.47,34.49,153400.0,21.8874,21.9192,21.8811,21.8938,153400.0
2012-01-24 11:30:00,34.5,34.5,34.48,34.48,146300.0,21.9001,21.9001,21.8874,21.8874,146300.0
2012-01-24 11:40:00,34.48,34.5,34.47,34.5,87800.0,21.8874,21.9001,21.8811,21.9001,87800.0
2012-01-24 11:50:00,34.49,34.5,34.49,34.49,40300.0,21.8938,21.9001,21.8938,21.8938,40300.0
2012-01-24 12:00:00,34.49,34.5,34.48,34.49,83600.0,21.8938,21.9001,21.8874,21.8938,83600.0
2012-01-24 12:10:00,34.48,34.49,34.47,34.48,84500.0,21.8874,21.8938,21.8811,21.8874,84500.0
2012-01-24 12:20:00,34.48,34.5,34.47,34.48,39100.0,21.8874,21.9001,21.8811,21.8874,39100.0
2012-01-24 12:30:00,34.48,34.5,34.47,34.48,75200.0,21.8874,21.9001,21.8811,21.8874,75200.0
2012-01-24 12:40:00,34.48,34.49,34.47,34.48,80200.0,21.8874,21.8938,21.8811,21.8874,80200.0
2012-01-24 12:50:00,34.48,34.49,34.46,34.46,150600.0,21.8874,21.8938,21.8747,21.8747,150600.0
2012-01-24 13:00:00,34.47,34.47,34.45,34.46,59700.0,21.8811,21.8811,21.8684,21.8747,59700.0
2012-01-24 13:10:00,34.47,34.47,34.44,34.44,44400.0,21.8811,21.8811,21.862,21.862,44400.0
2012-01-24 13:20:00,34.44,34.45,34.43,34.43,18700.0,21.862,21.8684,21.8557,21.8557,18700.0
2012-01-24 13:30:00,34.43,34.44,34.42,34.44,55500.0,21.8557,21.862,21.8493,21.862,55500.0
2012-01-24 13:40:00,34.43,34.45,34.43,34.44,17600.0,21.8557,21.8684,21.8557,21.862,17600.0
2012-01-24 13:50:00,34.44,34.45,34.43,34.44,12000.0,21.862,21.8684,21.8557,21.862,12000.0
2012-01-24 14:00:00,34.43,34.45,34.42,34.43,101900.0,21.8557,21.8684,21.8493,21.8557,101900.0
2012-01-24 14:10:00,34.43,34.43,34.41,34.42,85600.0,21.8557,21.8557,21.843,21.8493,85600.0
2012-01-24 14:20:00,34.41,34.42,34.4,34.42,47500.0,21.843,21.8493,21.8366,21.8493,47500.0
2012-01-24 14:30:00,34.42,34.43,34.41,34.43,95700.0,21.8493,21.8557,21.843,21.8557,95700.0
2012-01-24 14:40:00,34.43,34.45,34.42,34.43,115800.0,21.8557,21.8684,21.8493,21.8557,115800.0
2012-01-24 14:50:00,34.43,34.45,34.42,34.43,76100.0,21.8557,21.8684,21.8493,21.8557,76100.0
2012-01-24 15:00:00,34.43,34.46,34.42,34.45,80800.0,21.8557,21.8747,21.8493,21.8684,80800.0
2012-01-24 15:10:00,34.45,34.47,34.44,34.45,69800.0,21.8684,21.8811,21.862,21.8684,69800.0
2012-01-24 15:20:00,34.45,34.47,34.44,34.47,61800.0,21.8684,21.8811,21.862,21.8811,61800.0
2012-01-24 15:30:00,34.47,34.47,34.45,34.46,99600.0,21.8811,21.8811,21.8684,21.8747,99600.0
2012-01-24 15:40:00,34.45,34.47,34.44,34.47,125100.0,21.8684,21.8811,21.862,21.8811,125100.0
2012-01-24 15:50:00,34.46,34.48,34.43,34.46,553800.0,21.8747,21.8874,21.8557,21.8747,553800.0
2012-01-25 09:30:00,34.41,34.41,34.19,34.24,312600.0,21.843,21.843,21.7033,21.7351,312600.0
2012-01-25 09:40:00,34.23,34.24,34.14,34.16,207900.0,21.7287,21.7351,21.6716,21.6843,207900.0
2012-01-25 09:50:00,34.18,34.22,34.16,34.17,115500.0,21.697,21.7224,21.6843,21.6906,115500.0
2012-01-25 10:00:00,34.16,34.23,34.16,34.22,195000.0,21.6843,21.7287,21.6843,21.7224,195000.0
2012-01-25 10:10:00,34.22,34.23,34.18,34.18,178600.0,21.7224,21.7287,21.697,21.697,178600.0
2012-01-25 10:20:00,34.18,34.24,34.17,34.23,141100.0,21.697,21.7351,21.6906,21.7287,141100.0
2012-01-25 10:30:00,34.24,34.27,34.23,34.26,126900.0,21.7351,21.7541,21.7287,21.7478,126900.0
2012-01-25 10:40:00,34.27,34.32,34.26,34.32,128900.0,21.7541,21.7859,21.7478,21.7859,128900.0
2012-01-25 10:50:00,34.32,34.32,34.26,34.28,122900.0,21.7859,21.7859,21.7478,21.7605,122900.0
2012-01-25 11:00:00,34.28,34.29,34.26,34.27,131600.0,21.7605,21.7668,21.7478,21.7541,131600.0
2012-01-25 11:10:00,34.27,34.28,34.25,34.25,100700.0,21.7541,21.7605,21.7414,21.7414,100700.0
2012-01-25 11:20:00,34.26,34.28,34.25,34.28,137700.0,21.7478,21.7605,21.7414,21.7605,137700.0
2012-01-25 11:30:00,34.28,34.29,34.27,34.28,196100.0,21.7605,21.7668,21.7541,21.7605,196100.0
2012-01-25 11:40:00,34.28,34.28,34.24,34.24,42000.0,21.7605,21.7605,21.7351,21.7351,42000.0
2012-01-25 11:50:00,34.25,34.27,34.24,34.27,71400.0,21.7414,21.7541,21.7351,21.7541,71400.0
2012-01-25 12:00:00,34.28,34.29,34.26,34.26,74700.0,21.7605,21.7668,21.7478,21.7478,74700.0
2012-01-25 12:10:00,34.26,34.26,34.24,34.26,186600.0,21.7478,21.7478,21.7351,21.7478,186600.0
2012-01-25 12:20:00,34.26,34.37,34.25,34.31,187600.0,21.7478,21.8176,21.7414,21.7795,187600.0
2012-01-25 12:30:00,34.32,34.44,34.28,34.42,289600.0,21.7859,21.862,21.7605,21.8493,289600.0
2012-01-25 12:40:00,34.42,34.47,34.36,34.46,234200.0,21.8493,21.8811,21.8112,21.8747,234200.0
2012-01-25 12:50:00,34.46,34.62,34.45,34.61,1100300.0,21.8747,21.9763,21.8684,21.9699,1100300.0
2012-01-25 13:00:00,34.6,34.76,34.59,34.75,990500.0,21.9636,22.0652,21.9572,22.0588,990500.0
2012-01-25 13:10:00,34.76,34.84,34.72,34.8,727700.0,22.0652,22.1159,22.0398,22.0905,727700.0
2012-01-25 13:20:00,34.8,34.8,34.71,34.73,186200.0,22.0905,22.0905,22.0334,22.0461,186200.0
2012-01-25 13:30:00,34.73,34.73,34.62,34.67,395700.0,22.0461,22.0461,21.9763,22.008,395700.0
2012-01-25 13:40:00,34.68,34.72,34.65,34.7,164100.0,22.0144,22.0398,21.9953,22.0271,164100.0
2012-01-25 13:50:00,34.69,34.78,34.66,34.78,350200.0,22.0207,22.0779,22.0017,22.0779,350200.0
2012-01-25 14:00:00,34.78,34.81,34.73,34.76,689200.0,22.0779,22.0969,22.0461,22.0652,689200.0
2012-01-25 14:10:00,34.76,34.8,34.74,34.78,154100.0,22.0652,22.0905,22.0525,22.0779,154100.0
2012-01-25 14:20:00,34.79,34.79,34.71,34.71,100700.0,22.0842,22.0842,22.0334,22.0334,100700.0
2012-01-25 14:30:00,34.71,34.76,34.71,34.74,90800.0,22.0334,22.0652,22.0334,22.0525,90800.0
2012-01-25 14:40:00,34.75,34.83,34.74,34.82,203300.0,22.0588,22.1096,22.0525,22.1032,203300.0
2012-01-25 14:50:00,34.82,34.88,34.81,34.87,342700.0,22.1032,22.1413,22.0969,22.135,342700.0
2012-01-25 15:00:00,34.86,34.89,34.86,34.87,245900.0,22.1286,22.1477,22.1286,22.135,245900.0
2012-01-25 15:10:00,34.86,34.93,34.86,34.93,380300.0,22.1286,22.1731,22.1286,22.1731,380300.0
2012-01-25 15:20:00,34.92,34.96,34.91,34.95,145900.0,22.1667,22.1921,22.1604,22.1858,145900.0
2012-01-25 15:30:00,34.96,35.0,34.96,34.98,461900.0,22.1921,22.2175,22.1921,22.2048,461900.0
2012-01-25 15:40:00,34.98,35.06,34.98,35.05,471400.0,22.2048,22.2556,22.2048,22.2492,471400.0
2012-01-25 15:50:00,35.06,35.09,35.03,35.04,1940800.0,22.2556,22.2746,22.2365,22.2429,1940800.0
2012-01-26 09:30:00,35.11,35.11,34.99,34.99,255300.0,22.2873,22.2873,22.2112,22.2112,255300.0
2012-01-26 09:40:00,34.99,35.04,34.94,35.02,367200.0,22.2112,22.2429,22.1794,22.2302,367200.0
2012-01-26 09:50:00,35.03,35.14,35.01,35.14,147700.0,22.2365,22.3064,22.2239,22.3064,147700.0
2012-01-26 10:00:00,35.13,35.14,35.05,35.12,216100.0,22.3,22.3064,22.2492,22.2937,216100.0
2012-01-26 10:10:00,35.13,35.16,35.1,35.13,155800.0,22.3,22.3191,22.281,22.3,155800.0
2012-01-26 10:20:00,35.13,35.14,35.08,35.13,511100.0,22.3,22.3064,22.2683,22.3,511100.0
2012-01-26 10:30:00,35.14,35.15,35.1,35.13,256400.0,22.3064,22.3127,22.281,22.3,256400.0
2012-01-26 10:40:00,35.13,35.18,35.1,35.14,298700.0,22.3,22.3318,22.281,22.3064,298700.0
2012-01-26 10:50:00,35.14,35.15,35.09,35.1,199300.0,22.3064,22.3127,22.2746,22.281,199300.0
2012-01-26 11:00:00,35.1,35.11,35.07,35.1,157900.0,22.281,22.2873,22.2619,22.281,157900.0
2012-01-26 11:10:00,35.09,35.16,35.09,35.16,125700.0,22.2746,22.3191,22.2746,22.3191,125700.0
2012-01-26 11:20:00,35.15,35.2,35.15,35.2,129100.0,22.3127,22.3445,22.3127,22.3445,129100.0
2012-01-26 11:30:00,35.19,35.24,35.19,35.23,265700.0,22.3381,22.3699,22.3381,22.3635,265700.0
2012-01-26 11:40:00,35.23,35.26,35.21,35.25,155100.0,22.3635,22.3825,22.3508,22.3762,155100.0
2012-01-26 11:50:00,35.25,35.27,35.21,35.21,247600.0,22.3762,22.3889,22.3508,22.3508,247600.0
2012-01-26 12:00:00,35.21,35.24,35.2,35.23,89400.0,22.3508,22.3699,22.3445,22.3635,89400.0
2012-01-26 12:10:00,35.23,35.24,35.16,35.18,112100.0,22.3635,22.3699,22.3191,22.3318,112100.0
2012-01-26 12:20:00,35.17,35.2,35.17,35.2,94400.0,22.3254,22.3445,22.3254,22.3445,94400.0
2012-01-26 12:30:00,35.21,35.21,35.19,35.21,88400.0,22.3508,22.3508,22.3381,22.3508,88400.0
2012-01-26 12:40:00,35.2,35.22,35.19,35.2,142000.0,22.3445,22.3572,22.3381,22.3445,142000.0
2012-01-26 12:50:00,35.21,35.26,35.2,35.25,114200.0,22.3508,22.3825,22.3445,22.3762,114200.0
2012-01-26 13:00:00,35.25,35.27,35.24,35.24,63400.0,22.3762,22.3889,22.3699,22.3699,63400.0
2012-01-26 13:10:00,35.24,35.26,35.22,35.24,63000.0,22.3699,22.3825,22.3572,22.3699,63000.0
2012-01-26 13:20:00,35.23,35.25,35.2,35.2,48200.0,22.3635,22.3762,22.3445,22.3445,48200.0
2012-01-26 13:30:00,35.2,35.2,35.12,35.13,107500.0,22.3445,22.3445,22.2937,22.3,107500.0
2012-01-26 13:40:00,35.12,35.13,35.1,35.11,131600.0,22.2937,22.3,22.281,22.2873,131600.0
2012-01-26 13:50:00,35.1,35.11,35.08,35.08,160900.0,22.281,22.2873,22.2683,22.2683,160900.0
2012-01-26 14:00:00,35.08,35.08,35.04,35.07,87800.0,22.2683,22.2683,22.2429,22.2619,87800.0
2012-01-26 14:10:00,35.07,35.08,35.03,35.04,88700.0,22.2619,22.2683,22.2365,22.2429,88700.0
2012-01-26 14:20:00,35.04,35.05,34.99,35.01,137900.0,22.2429,22.2492,22.2112,22.2239,137900.0
2012-01-26 14:30:00,35.01,35.04,35.01,35.04,67900.0,22.2239,22.2429,22.2239,22.2429,67900.0
2012-01-26 14:40:00,35.04,35.08,35.03,35.08,73200.0,22.2429,22.2683,22.2365,22.2683,73200.0
2012-01-26 14:50:00,35.08,35.09,35.05,35.05,95500.0,22.2683,22.2746,22.2492,22.2492,95500.0
2012-01-26 15:00:00,35.05,35.06,35.01,35.04,203500.0,22.2492,22.2556,22.2239,22.2429,203500.0
2012-01-26 15:10:00,35.05,35.07,35.03,35.05,93500.0,22.2492,22.2619,22.2365,22.2492,93500.0
2012-01-26 15:20:00,35.05,35.07,35.02,35.04,480700.0,22.2492,22.2619,22.2302,22.2429,480700.0
2012-01-26 15:30:00,35.03,35.07,35.03,35.07,141800.0,22.2365,22.2619,22.2365,22.2619,141800.0
2012-01-26 15:40:00,35.07,35.14,35.06,35.13,322900.0,22.2619,22.3064,22.2556,22.3,322900.0
2012-01-26 15:50:00,35.12,35.15,35.1,35.14,607900.0,22.2937,22.3127,22.281,22.3064,607900.0
2012-01-27 09:30:00,35.07,35.07,34.89,34.93,471600.0,22.2619,22.2619,22.1477,22.1731,471600.0
2012-01-27 09:40:00,34.92,34.97,34.86,34.86,229800.0,22.1667,22.1985,22.1286,22.1286,229800.0
2012-01-27 09:50:00,34.86,34.89,34.83,34.84,774200.0,22.1286,22.1477,22.1096,22.1159,774200.0
2012-01-27 10:00:00,34.85,34.9,34.81,34.87,456400.0,22.1223,22.154,22.0969,22.135,456400.0
2012-01-27 10:10:00,34.86,34.9,34.85,34.88,124100.0,22.1286,22.154,22.1223,22.1413,124100.0
2012-01-27 10:20:00,34.88,34.91,34.84,34.86,76600.0,22.1413,22.1604,22.1159,22.1286,76600.0
2012-01-27 10:30:00,34.85,34.9,34.78,34.8,223800.0,22.1223,22.154,22.0779,22.0905,223800.0
2012-01-27 10:40:00,34.8,34.8,34.72,34.75,87500.0,22.0905,22.0905,22.0398,22.0588,87500.0
2012-01-27 10:50:00,34.74,34.77,34.72,34.74,150900.0,22.0525,22.0715,22.0398,22.0525,150900.0
2012-01-27 11:00:00,34.75,34.79,34.75,34.76,34800.0,22.0588,22.0842,22.0588,22.0652,34800.0
2012-01-27 11:10:00,34.75,34.78,34.73,34.76,204100.0,22.0588,22.0779,22.0461,22.0652,204100.0
2012-01-27 11:20:00,34.76,34.79,34.74,34.74,124700.0,22.0652,22.0842,22.0525,22.0525,124700.0
2012-01-27 11:30:00,34.74,34.77,34.7,34.71,43100.0,22.0525,22.0715,22.0271,22.0334,43100.0
2012-01-27 11:40:00,34.71,34.72,34.68,34.7,222300.0,22.0334,22.0398,22.0144,22.0271,222300.0
2012-01-27 11:50:00,34.7,34.7,34.66,34.7,159300.0,22.0271,22.0271,22.0017,22.0271,159300.0
2012-01-27 12:00:00,34.69,34.73,34.68,34.69,121900.0,22.0207,22.0461,22.0144,22.0207,121900.0
2012-01-27 12:10:00,34.69,34.69,34.65,34.66,69700.0,22.0207,22.0207,21.9953,22.0017,69700.0
2012-01-27 12:20:00,34.65,34.67,34.64,34.65,86000.0,21.9953,22.008,21.989,21.9953,86000.0
2012-01-27 12:30:00,34.65,34.67,34.62,34.66,153400.0,21.9953,22.008,21.9763,22.0017,153400.0
2012-01-27 12:40:00,34.66,34.69,34.66,34.68,86300.0,22.0017,22.0207,22.0017,22.0144,86300.0
2012-01-27 12:50:00,34.69,34.69,34.61,34.61,77300.0,22.0207,22.0207,21.9699,21.9699,77300.0
2012-01-27 13:00:00,34.62,34.64,34.61,34.63,77400.0,21.9763,21.989,21.9699,21.9826,77400.0
2012-01-27 13:10:00,34.64,34.66,34.6,34.65,148600.0,21.989,22.0017,21.9636,21.9953,148600.0
2012-01-27 13:20:00,34.65,34.66,34.6,34.64,54100.0,21.9953,22.0017,21.9636,21.989,54100.0
2012-01-27 13:30:00,34.63,34.68,34.62,34.68,67600.0,21.9826,22.0144,21.9763,22.0144,67600.0
2012-01-27 13:40:00,34.69,34.69,34.66,34.66,54600.0,22.0207,22.0207,22.0017,22.0017,54600.0
2012-01-27 13:50:00,34.66,34.67,34.64,34.65,215000.0,22.0017,22.008,21.989,21.9953,215000.0
2012-01-27 14:00:00,34.65,34.69,34.65,34.68,75800.0,21.9953,22.0207,21.9953,22.0144,75800.0
2012-01-27 14:10:00,34.67,34.7,34.67,34.68,116500.0,22.008,22.0271,22.008,22.0144,116500.0
2012-01-27 14:20:00,34.68,34.7,34.63,34.66,668800.0,22.0144,22.0271,21.9826,22.0017,668800.0
2012-01-27 14:30:00,34.66,34.68,34.65,34.67,68600.0,22.0017,22.0144,21.9953,22.008,68600.0
2012-01-27 14:40:00,34.67,34.69,34.67,34.68,221800.0,22.008,22.0207,22.008,22.0144,221800.0
2012-01-27 14:50:00,34.68,34.72,34.67,34.72,330900.0,22.0144,22.0398,22.008,22.0398,330900.0
2012-01-27 15:00:00,34.72,34.74,34.72,34.73,170700.0,22.0398,22.0525,22.0398,22.0461,170700.0
2012-01-27 15:10:00,34.73,34.79,34.73,34.79,119400.0,22.0461,22.0842,22.0461,22.0842,119400.0
2012-01-27 15:20:00,34.79,34.81,34.77,34.79,307800.0,22.0842,22.0969,22.0715,22.0842,307800.0
2012-01-27 15:30:00,34.79,34.8,34.78,34.79,219300.0,22.0842,22.0905,22.0779,22.0842,219300.0
2012-01-27 15:40:00,34.79,34.79,34.72,34.73,323700.0,22.0842,22.0842,22.0398,22.0461,323700.0
2012-01-27 15:50:00,34.73,34.75,34.68,34.7,668800.0,22.0461,22.0588,22.0144,22.0271,668800.0
2012-01-30 09:30:00,34.6,34.6,34.35,34.37,403600.0,21.9636,21.9636,21.8049,21.8176,403600.0
2012-01-30 09:40:00,34.36,34.48,34.3,34.43,1117000.0,21.8112,21.8874,21.7732,21.8557,1117000.0
2012-01-30 09:50:00,34.43,34.55,34.36,34.55,494800.0,21.8557,21.9319,21.8112,21.9319,494800.0
2012-01-30 10:00:00,34.55,34.56,34.47,34.51,321500.0,21.9319,21.9382,21.8811,21.9065,321500.0
2012-01-30 10:10:00,34.52,34.54,34.45,34.53,169900.0,21.9128,21.9255,21.8684,21.9192,169900.0
2012-01-30 10:20:00,34.52,34.55,34.48,34.48,203000.0,21.9128,21.9319,21.8874,21.8874,203000.0
2012-01-30 10:30:00,34.48,34.55,34.48,34.51,108400.0,21.8874,21.9319,21.8874,21.9065,108400.0
2012-01-30 10:40:00,34.51,34.51,34.46,34.48,116900.0,21.9065,21.9065,21.8747,21.8874,116900.0
2012-01-30 10:50:00,34.48,34.49,34.4,34.42,185100.0,21.8874,21.8938,21.8366,21.8493,185100.0
2012-01-30 11:00:00,34.42,34.44,34.37,34.42,340900.0,21.8493,21.862,21.8176,21.8493,340900.0
2012-01-30 11:10:00,34.43,34.44,34.39,34.39,251400.0,21.8557,21.862,21.8303,21.8303,251400.0
2012-01-30 11:20:00,34.4,34.43,34.39,34.4,131300.0,21.8366,21.8557,21.8303,21.8366,131300.0
2012-01-30 11:30:00,34.41,34.42,34.38,34.38,143800.0,21.843,21.8493,21.8239,21.8239,143800.0
2012-01-30 11:40:00,34.39,34.4,34.36,34.4,161800.0,21.8303,21.8366,21.8112,21.8366,161800.0
2012-01-30 11:50:00,34.4,34.43,34.38,34.43,78200.0,21.8366,21.8557,21.8239,21.8557,78200.0
2012-01-30 12:00:00,34.43,34.44,34.4,34.44,111200.0,21.8557,21.862,21.8366,21.862,111200.0
2012-01-30 12:10:00,34.44,34.44,34.4,34.4,112600.0,21.862,21.862,21.8366,21.8366,112600.0
2012-01-30 12:20:00,34.41,34.45,34.4,34.44,82100.0,21.843,21.8684,21.8366,21.862,82100.0
2012-01-30 12:30:00,34.44,34.44,34.39,34.4,129200.0,21.862,21.862,21.8303,21.8366,129200.0
2012-01-30 12:40:00,34.41,34.44,34.4,34.43,271900.0,21.843,21.862,21.8366,21.8557,271900.0
2012-01-30 12:50:00,34.43,34.43,34.41,34.41,58500.0,21.8557,21.8557,21.843,21.843,58500.0
2012-01-30 13:00:00,34.42,34.44,34.4,34.41,120000.0,21.8493,21.862,21.8366,21.843,120000.0
2012-01-30 13:10:00,34.41,34.42,34.39,34.41,210200.0,21.843,21.8493,21.8303,21.843,210200.0
2012-01-30 13:20:00,34.41,34.42,34.4,34.42,91600.0,21.843,21.8493,21.8366,21.8493,91600.0
2012-01-30 13:30:00,34.42,34.44,34.41,34.44,125600.0,21.8493,21.862,21.843,21.862,125600.0
2012-01-30 13:40:00,34.44,34.49,34.44,34.48,245400.0,21.862,21.8938,21.862,21.8874,245400.0
2012-01-30 13:50:00,34.49,34.51,34.48,34.51,150700.0,21.8938,21.9065,21.8874,21.9065,150700.0
2012-01-30 14:00:00,34.5,34.51,34.48,34.49,78500.0,21.9001,21.9065,21.8874,21.8938,78500.0
2012-01-30 14:10:00,34.48,34.55,34.48,34.51,132600.0,21.8874,21.9319,21.8874,21.9065,132600.0
2012-01-30 14:20:00,34.52,34.52,34.5,34.51,30900.0,21.9128,21.9128,21.9001,21.9065,30900.0
2012-01-30 14:30:00,34.5,34.53,34.5,34.52,114600.0,21.9001,21.9192,21.9001,21.9128,114600.0
2012-01-30 14:40:00,34.53,34.54,34.49,34.5,174300.0,21.9192,21.9255,21.8938,21.9001,174300.0
2012-01-30 14:50:00,34.5,34.52,34.49,34.52,66000.0,21.9001,21.9128,21.8938,21.9128,66000.0
2012-01-30 15:00:00,34.52,34.52,34.49,34.5,165300.0,21.9128,21.9128,21.8938,21.9001,165300.0
2012-01-30 15:10:00,34.49,34.5,34.47,34.48,578900.0,21.8938,21.9001,21.8811,21.8874,578900.0
2012-01-30 15:20:00,34.48,34.49,34.47,34.48,121800.0,21.8874,21.8938,21.8811,21.8874,121800.0
2012-01-30 15:30:00,34.48,34.49,34.43,34.44,188500.0,21.8874,21.8938,21.8557,21.862,188500.0
2012-01-30 15:40:00,34.44,34.48,34.41,34.48,501800.0,21.862,21.8874,21.843,21.8874,501800.0
2012-01-30 15:50:00,34.48,34.51,34.47,34.51,572300.0,21.8874,21.9065,21.8811,21.9065,572300.0
2012-01-31 09:30:00,34.6,34.67,34.56,34.66,303500.0,21.9636,22.008,21.9382,22.0017,303500.0
2012-01-31 09:40:00,34.66,34.69,34.62,34.66,226400.0,22.0017,22.0207,21.9763,22.0017,226400.0
2012-01-31 09:50:00,34.66,34.68,34.62,34.66,184300.0,22.0017,22.0144,21.9763,22.0017,184300.0
2012-01-31 10:00:00,34.66,34.68,34.52,34.54,657200.0,22.0017,22.0144,21.9128,21.9255,657200.0
2012-01-31 10:10:00,34.53,34.57,34.52,34.54,223300.0,21.9192,21.9445,21.9128,21.9255,223300.0
2012-01-31 10:20:00,34.54,34.61,34.54,34.58,202500.0,21.9255,21.9699,21.9255,21.9509,202500.0
2012-01-31 10:30:00,34.58,34.6,34.55,34.56,133100.0,21.9509,21.9636,21.9319,21.9382,133100.0
2012-01-31 10:40:00,34.55,34.58,34.53,34.54,94400.0,21.9319,21.9509,21.9192,21.9255,94400.0
2012-01-31 10:50:00,34.54,34.56,34.51,34.54,73900.0,21.9255,21.9382,21.9065,21.9255,73900.0
2012-01-31 11:00:00,34.54,34.56,34.52,34.53,111100.0,21.9255,21.9382,21.9128,21.9192,111100.0
2012-01-31 11:10:00,34.53,34.56,34.5,34.53,68000.0,21.9192,21.9382,21.9001,21.9192,68000.0
2012-01-31 11:20:00,34.53,34.56,34.52,34.54,177700.0,21.9192,21.9382,21.9128,21.9255,177700.0
2012-01-31 11:30:00,34.54,34.55,34.52,34.54,214700.0,21.9255,21.9319,21.9128,21.9255,214700.0
2012-01-31 11:40:00,34.55,34.57,34.5,34.5,138400.0,21.9319,21.9445,21.9001,21.9001,138400.0
2012-01-31 11:50:00,34.51,34.53,34.49,34.52,92500.0,21.9065,21.9192,21.8938,21.9128,92500.0
2012-01-31 12:00:00,34.52,34.53,34.5,34.51,97500.0,21.9128,21.9192,21.9001,21.9065,97500.0
2012-01-31 12:10:00,34.52,34.54,34.49,34.53,176200.0,21.9128,21.9255,21.8938,21.9192,176200.0
2012-01-31 12:20:00,34.52,34.53,34.52,34.52,58100.0,21.9128,21.9192,21.9128,21.9128,58100.0
2012-01-31 12:30:00,34.52,34.55,34.51,34.55,42600.0,21.9128,21.9319,21.9065,21.9319,42600.0
2012-01-31 12:40:00,34.54,34.55,34.52,34.54,63100.0,21.9255,21.9319,21.9128,21.9255,63100.0
2012-01-31 12:50:00,34.54,34.54,34.52,34.52,63800.0,21.9255,21.9255,21.9128,21.9128,63800.0
2012-01-31 13:00:00,34.52,34.57,34.52,34.56,62600.0,21.9128,21.9445,21.9128,21.9382,62600.0
2012-01-31 13:10:00,34.57,34.57,34.54,34.55,50400.0,21.9445,21.9445,21.9255,21.9319,50400.0
2012-01-31 13:20:00,34.55,34.56,34.55,34.55,30500.0,21.9319,21.9382,21.9319,21.9319,30500.0
2012-01-31 13:30:00,34.55,34.55,34.5,34.51,127300.0,21.9319,21.9319,21.9001,21.9065,127300.0
2012-01-31 13:40:00,34.51,34.51,34.48,34.48,77200.0,21.9065,21.9065,21.8874,21.8874,77200.0
2012-01-31 13:50:00,34.48,34.49,34.46,34.48,86900.0,21.8874,21.8938,21.8747,21.8874,86900.0
2012-01-31 14:00:00,34.47,34.48,34.46,34.47,68200.0,21.8811,21.8874,21.8747,21.8811,68200.0
2012-01-31 14:10:00,34.48,34.52,34.47,34.51,58000.0,21.8874,21.9128,21.8811,21.9065,58000.0
2012-01-31 14:20:00,34.52,34.55,34.51,34.53,143500.0,21.9128,21.9319,21.9065,21.9192,143500.0
2012-01-31 14:30:00,34.54,34.57,34.53,34.57,76700.0,21.9255,21.9445,21.9192,21.9445,76700.0
2012-01-31 14:40:00,34.57,34.59,34.56,34.58,259700.0,21.9445,21.9572,21.9382,21.9509,259700.0
2012-01-31 14:50:00,34.59,34.65,34.59,34.65,510000.0,21.9572,21.9953,21.9572,21.9953,510000.0
2012-01-31 15:00:00,34.65,34.67,34.64,34.66,526500.0,21.9953,22.008,21.989,22.0017,526500.0
2012-01-31 15:10:00,34.66,34.67,34.64,34.65,173500.0,22.0017,22.008,21.989,21.9953,173500.0
2012-01-31 15:20:00,34.66,34.66,34.59,34.64,171700.0,22.0017,22.0017,21.9572,21.989,171700.0
2012-01-31 15:30:00,34.65,34.67,34.61,34.61,105900.0,21.9953,22.008,21.9699,21.9699,105900.0
2012-01-31 15:40:00,34.61,34.66,34.6,34.66,144500.0,21.9699,22.0017,21.9636,22.0017,144500.0
2012-01-31 15:50:00,34.65,34.69,34.62,34.65,1052800.0,21.9953,22.0207,21.9763,21.9953,1052800.0
2012-02-01 09:30:00,34.76,34.87,34.75,34.8,420100.0,22.0652,22.135,22.0588,22.0905,420100.0
2012-02-01 09:40:00,34.8,34.83,34.73,34.73,272300.0,22.0905,22.1096,22.0461,22.0461,272300.0
2012-02-01 09:50:00,34.73,34.75,34.69,34.73,283300.0,22.0461,22.0588,22.0207,22.0461,283300.0
2012-02-01 10:00:00,34.72,34.79,34.72,34.79,482700.0,22.0398,22.0842,22.0398,22.0842,482700.0
2012-02-01 10:10:00,34.79,34.82,34.79,34.8,387600.0,22.0842,22.1032,22.0842,22.0905,387600.0
2012-02-01 10:20:00,34.8,34.81,34.78,34.8,188800.0,22.0905,22.0969,22.0779,22.0905,188800.0
2012-02-01 10:30:00,34.81,34.83,34.79,34.8,80800.0,22.0969,22.1096,22.0842,22.0905,80800.0
2012-02-01 10:40:00,34.79,34.84,34.79,34.83,112800.0,22.0842,22.1159,22.0842,22.1096,112800.0
2012-02-01 10:50:00,34.83,34.85,34.82,34.85,98800.0,22.1096,22.1223,22.1032,22.1223,98800.0
2012-02-01 11:00:00,34.85,34.87,34.84,34.86,80000.0,22.1223,22.135,22.1159,22.1286,80000.0
2012-02-01 11:10:00,34.86,34.87,34.83,34.85,153100.0,22.1286,22.135,22.1096,22.1223,153100.0
2012-02-01 11:20:00,34.85,34.86,34.82,34.85,108600.0,22.1223,22.1286,22.1032,22.1223,108600.0
2012-02-01 11:30:00,34.85,34.88,34.84,34.87,148600.0,22.1223,22.1413,22.1159,22.135,148600.0
2012-02-01 11:40:00,34.86,34.86,34.76,34.8,171800.0,22.1286,22.1286,22.0652,22.0905,171800.0
2012-02-01 11:50:00,34.79,34.8,34.73,34.73,375500.0,22.0842,22.0905,22.0461,22.0461,375500.0
2012-02-01 12:00:00,34.73,34.75,34.73,34.74,90200.0,22.0461,22.0588,22.0461,22.0525,90200.0
2012-02-01 12:10:00,34.74,34.78,34.7,34.78,282400.0,22.0525,22.0779,22.0271,22.0779,282400.0
2012-02-01 12:20:00,34.77,34.81,34.77,34.8,108000.0,22.0715,22.0969,22.0715,22.0905,108000.0
2012-02-01 12:30:00,34.8,34.82,34.79,34.81,60100.0,22.0905,22.1032,22.0842,22.0969,60100.0
2012-02-01 12:40:00,34.8,34.81,34.77,34.78,60400.0,22.0905,22.0969,22.0715,22.0779,60400.0
2012-02-01 12:50:00,34.79,34.81,34.78,34.8,93200.0,22.0842,22.0969,22.0779,22.0905,93200.0
2012-02-01 13:00:00,34.8,34.84,34.8,34.83,190800.0,22.0905,22.1159,22.0905,22.1096,190800.0
2012-02-01 13:10:00,34.82,34.84,34.8,34.81,168300.0,22.1032,22.1159,22.0905,22.0969,168300.0
2012-02-01 13:20:00,34.82,34.84,34.81,34.82,151600.0,22.1032,22.1159,22.0969,22.1032,151600.0
2012-02-01 13:30:00,34.81,34.85,34.8,34.84,99600.0,22.0969,22.1223,22.0905,22.1159,99600.0
2012-02-01 13:40:00,34.84,34.85,34.81,34.84,206600.0,22.1159,22.1223,22.0969,22.1159,206600.0
2012-02-01 13:50:00,34.84,34.85,34.81,34.83,77500.0,22.1159,22.1223,22.0969,22.1096,77500.0
2012-02-01 14:00:00,34.82,34.84,34.82,34.83,49700.0,22.1032,22.1159,22.1032,22.1096,49700.0
2012-02-01 14:10:00,34.83,34.84,34.82,34.83,160900.0,22.1096,22.1159,22.1032,22.1096,160900.0
2012-02-01 14:20:00,34.83,34.84,34.81,34.82,91800.0,22.1096,22.1159,22.0969,22.1032,91800.0
2012-02-01 14:30:00,34.82,34.83,34.81,34.82,103700.0,22.1032,22.1096,22.0969,22.1032,103700.0
2012-02-01 14:40:00,34.83,34.84,34.8,34.8,124100.0,22.1096,22.1159,22.0905,22.0905,124100.0
2012-02-01 14:50:00,34.81,34.84,34.8,34.83,126900.0,22.0969,22.1159,22.0905,22.1096,126900.0
2012-02-01 15:00:00,34.83,34.84,34.82,34.84,120900.0,22.1096,22.1159,22.1032,22.1159,120900.0
2012-02-01 15:10:00,34.83,34.86,34.83,34.83,218300.0,22.1096,22.1286,22.1096,22.1096,218300.0
2012-02-01 15:20:00,34.83,34.84,34.81,34.84,383500.0,22.1096,22.1159,22.0969,22.1159,383500.0
2012-02-01 15:30:00,34.83,34.84,34.8,34.82,333800.0,22.1096,22.1159,22.0905,22.1032,333800.0
2012-02-01 15:40:00,34.81,34.84,34.8,34.83,221300.0,22.0969,22.1159,22.0905,22.1096,221300.0
2012-02-01 15:50:00,34.83,34.84,34.76,34.77,845400.0,22.1096,22.1159,22.0652,22.0715,845400.0
2012-02-02 09:30:00,34.84,34.96,34.68,34.69,642900.0,22.1159,22.1921,22.0144,22.0207,642900.0
2012-02-02 09:40:00,34.69,34.78,34.69,34.77,167400.0,22.0207,22.0779,22.0207,22.0715,167400.0
2012-02-02 09:50:00,34.77,34.78,34.73,34.75,142900.0,22.0715,22.0779,22.0461,22.0588,142900.0
2012-02-02 10:00:00,34.74,34.76,34.7,34.75,222300.0,22.0525,22.0652,22.0271,22.0588,222300.0
2012-02-02 10:10:00,34.75,34.8,34.74,34.79,246000.0,22.0588,22.0905,22.0525,22.0842,246000.0
2012-02-02 10:20:00,34.79,34.81,34.78,34.81,113900.0,22.0842,22.0969,22.0779,22.0969,113900.0
2012-02-02 10:30:00,34.81,34.84,34.81,34.84,97100.0,22.0969,22.1159,22.0969,22.1159,97100.0
2012-02-02 10:40:00,34.84,34.86,34.78,34.79,148000.0,22.1159,22.1286,22.0779,22.0842,148000.0
2012-02-02 10:50:00,34.79,34.83,34.78,34.79,157500.0,22.0842,22.1096,22.0779,22.0842,157500.0
2012-02-02 11:00:00,34.79,34.81,34.75,34.75,199800.0,22.0842,22.0969,22.0588,22.0588,199800.0
2012-02-02 11:10:00,34.75,34.76,34.73,34.75,167000.0,22.0588,22.0652,22.0461,22.0588,167000.0
2012-02-02 11:20:00,34.75,34.82,34.74,34.81,141800.0,22.0588,22.1032,22.0525,22.0969,141800.0
2012-02-02 11:30:00,34.81,34.83,34.8,34.82,214300.0,22.0969,22.1096,22.0905,22.1032,214300.0
2012-02-02 11:40:00,34.81,34.82,34.8,34.81,156200.0,22.0969,22.1032,22.0905,22.0969,156200.0
2012-02-02 11:50:00,34.81,34.81,34.78,34.79,133000.0,22.0969,22.0969,22.0779,22.0842,133000.0
2012-02-02 12:00:00,34.79,34.79,34.76,34.76,123700.0,22.0842,22.0842,22.0652,22.0652,123700.0
2012-02-02 12:10:00,34.76,34.77,34.72,34.74,146600.0,22.0652,22.0715,22.0398,22.0525,146600.0
2012-02-02 12:20:00,34.73,34.76,34.73,34.76,85800.0,22.0461,22.0652,22.0461,22.0652,85800.0
2012-02-02 12:30:00,34.76,34.79,34.74,34.75,171800.0,22.0652,22.0842,22.0525,22.0588,171800.0
2012-02-02 12:40:00,34.75,34.76,34.74,34.76,96200.0,22.0588,22.0652,22.0525,22.0652,96200.0
2012-02-02 12:50:00,34.75,34.76,34.74,34.75,104100.0,22.0588,22.0652,22.0525,22.0588,104100.0
2012-02-02 13:00:00,34.74,34.76,34.71,34.72,272900.0,22.0525,22.0652,22.0334,22.0398,272900.0
2012-02-02 13:10:00,34.72,34.72,34.69,34.71,167200.0,22.0398,22.0398,22.0207,22.0334,167200.0
2012-02-02 13:20:00,34.71,34.73,34.7,34.73,330500.0,22.0334,22.0461,22.0271,22.0461,330500.0
2012-02-02 13:30:00,34.72,34.74,34.72,34.73,56500.0,22.0398,22.0525,22.0398,22.0461,56500.0
2012-02-02 13:40:00,34.73,34.77,34.73,34.76,175500.0,22.0461,22.0715,22.0461,22.0652,175500.0
2012-02-02 13:50:00,34.75,34.76,34.74,34.75,62100.0,22.0588,22.0652,22.0525,22.0588,62100.0
2012-02-02 14:00:00,34.75,34.77,34.74,34.77,112800.0,22.0588,22.0715,22.0525,22.0715,112800.0
2012-02-02 14:10:00,34.77,34.78,34.75,34.77,244100.0,22.0715,22.0779,22.0588,22.0715,244100.0
2012-02-02 14:20:00,34.77,34.77,34.75,34.76,95100.0,22.0715,22.0715,22.0588,22.0652,95100.0
2012-02-02 14:30:00,34.75,34.76,34.74,34.74,158800.0,22.0588,22.0652,22.0525,22.0525,158800.0
2012-02-02 14:40:00,34.74,34.75,34.71,34.72,106800.0,22.0525,22.0588,22.0334,22.0398,106800.0
2012-02-02 14:50:00,34.72,34.72,34.71,34.71,163800.0,22.0398,22.0398,22.0334,22.0334,163800.0
2012-02-02 15:00:00,34.71,34.73,34.7,34.71,187200.0,22.0334,22.0461,22.0271,22.0334,187200.0
2012-02-02 15:10:00,34.7,34.74,34.7,34.73,159600.0,22.0271,22.0525,22.0271,22.0461,159600.0
2012-02-02 15:20:00,34.74,34.76,34.72,34.75,136000.0,22.0525,22.0652,22.0398,22.0588,136000.0
2012-02-02 15:30:00,34.75,34.75,34.72,34.74,218800.0,22.0588,22.0588,22.0398,22.0525,218800.0
2012-02-02 15:40:00,34.75,34.75,34.71,34.73,244200.0,22.0588,22.0588,22.0334,22.0461,244200.0
2012-02-02 15:50:00,34.72,34.73,34.67,34.72,1137400.0,22.0398,22.0461,22.008,22.0398,1137400.0
2012-02-03 09:30:00,34.82,34.98,34.78,34.81,772700.0,22.1032,22.2048,22.0779,22.0969,772700.0
2012-02-03 09:40:00,34.81,34.86,34.78,34.78,320000.0,22.0969,22.1286,22.0779,22.0779,320000.0
2012-02-03 09:50:00,34.78,34.79,34.7,34.7,268600.0,22.0779,22.0842,22.0271,22.0271,268600.0
2012-02-03 10:00:00,34.71,34.77,34.69,34.72,493700.0,22.0334,22.0715,22.0207,22.0398,493700.0
2012-02-03 10:10:00,34.73,34.73,34.64,34.64,547900.0,22.0461,22.0461,21.989,21.989,547900.0
2012-02-03 10:20:00,34.64,34.66,34.62,34.65,372100.0,21.989,22.0017,21.9763,21.9953,372100.0
2012-02-03 10:30:00,34.65,34.66,34.62,34.62,334500.0,21.9953,22.0017,21.9763,21.9763,334500.0
2012-02-03 10:40:00,34.62,34.67,34.62,34.66,208300.0,21.9763,22.008,21.9763,22.0017,208300.0
2012-02-03 10:50:00,34.67,34.68,34.65,34.67,192900.0,22.008,22.0144,21.9953,22.008,192900.0
2012-02-03 11:00:00,34.68,34.73,34.67,34.72,150900.0,22.0144,22.0461,22.008,22.0398,150900.0
2012-02-03 11:10:00,34.73,34.74,34.71,34.71,101400.0,22.0461,22.0525,22.0334,22.0334,101400.0
2012-02-03 11:20:00,34.71,34.76,34.71,34.74,222900.0,22.0334,22.0652,22.0334,22.0525,222900.0
2012-02-03 11:30:00,34.75,34.76,34.71,34.71,331400.0,22.0588,22.0652,22.0334,22.0334,331400.0
2012-02-03 11:40:00,34.72,34.73,34.71,34.72,45400.0,22.0398,22.0461,22.0334,22.0398,45400.0
2012-02-03 11:50:00,34.72,34.73,34.7,34.72,53600.0,22.0398,22.0461,22.0271,22.0398,53600.0
2012-02-03 12:00:00,34.72,34.74,34.71,34.73,86000.0,22.0398,22.0525,22.0334,22.0461,86000.0
2012-02-03 12:10:00,34.73,34.73,34.71,34.73,94200.0,22.0461,22.0461,22.0334,22.0461,94200.0
2012-02-03 12:20:00,34.72,34.75,34.72,34.74,34400.0,22.0398,22.0588,22.0398,22.0525,34400.0
2012-02-03 12:30:00,34.74,34.75,34.74,34.75,68000.0,22.0525,22.0588,22.0525,22.0588,68000.0
2012-02-03 12:40:00,34.75,34.79,34.74,34.76,132800.0,22.0588,22.0842,22.0525,22.0652,132800.0
2012-02-03 12:50:00,34.76,34.79,34.76,34.78,155800.0,22.0652,22.0842,22.0652,22.0779,155800.0
2012-02-03 13:00:00,34.78,34.79,34.75,34.75,185000.0,22.0779,22.0842,22.0588,22.0588,185000.0
2012-02-03 13:10:00,34.75,34.78,34.74,34.75,286300.0,22.0588,22.0779,22.0525,22.0588,286300.0
2012-02-03 13:20:00,34.76,34.77,34.71,34.71,281000.0,22.0652,22.0715,22.0334,22.0334,281000.0
2012-02-03 13:30:00,34.71,34.72,34.71,34.71,298700.0,22.0334,22.0398,22.0334,22.0334,298700.0
2012-02-03 13:40:00,34.71,34.72,34.69,34.71,215400.0,22.0334,22.0398,22.0207,22.0334,215400.0
2012-02-03 13:50:00,34.71,34.74,34.71,34.73,159900.0,22.0334,22.0525,22.0334,22.0461,159900.0
2012-02-03 14:00:00,34.73,34.75,34.73,34.74,124800.0,22.0461,22.0588,22.0461,22.0525,124800.0
2012-02-03 14:10:00,34.74,34.79,34.73,34.79,262900.0,22.0525,22.0842,22.0461,22.0842,262900.0
2012-02-03 14:20:00,34.79,34.79,34.76,34.78,143400.0,22.0842,22.0842,22.0652,22.0779,143400.0
2012-02-03 14:30:00,34.79,34.79,34.77,34.77,84400.0,22.0842,22.0842,22.0715,22.0715,84400.0
2012-02-03 14:40:00,34.77,34.82,34.77,34.81,295500.0,22.0715,22.1032,22.0715,22.0969,295500.0
2012-02-03 14:50:00,34.81,34.83,34.81,34.81,280600.0,22.0969,22.1096,22.0969,22.0969,280600.0
2012-02-03 15:00:00,34.81,34.81,34.77,34.78,59300.0,22.0969,22.0969,22.0715,22.0779,59300.0
2012-02-03 15:10:00,34.77,34.78,34.76,34.76,77800.0,22.0715,22.0779,22.0652,22.0652,77800.0
2012-02-03 15:20:00,34.77,34.78,34.76,34.76,168100.0,22.0715,22.0779,22.0652,22.0652,168100.0
2012-02-03 15:30:00,34.77,34.78,34.75,34.76,107800.0,22.0715,22.0779,22.0588,22.0652,107800.0
2012-02-03 15:40:00,34.76,34.8,34.75,34.79,218200.0,22.0652,22.0905,22.0588,22.0842,218200.0
2012-02-03 15:50:00,34.79,34.84,34.79,34.8,580100.0,22.0842,22.1159,22.0842,22.0905,580100.0
2012-02-06 09:30:00,34.78,34.78,34.67,34.77,425100.0,22.0779,22.0779,22.008,22.0715,425100.0
2012-02-06 09:40:00,34.77,34.8,34.69,34.69,244300.0,22.0715,22.0905,22.0207,22.0207,244300.0
2012-02-06 09:50:00,34.69,34.73,34.64,34.64,403500.0,22.0207,22.0461,21.989,21.989,403500.0
2012-02-06 10:00:00,34.64,34.73,34.64,34.68,264000.0,21.989,22.0461,21.989,22.0144,264000.0
2012-02-06 10:10:00,34.68,34.74,34.68,34.72,131200.0,22.0144,22.0525,22.0144,22.0398,131200.0
2012-02-06 10:20:00,34.72,34.73,34.7,34.72,73700.0,22.0398,22.0461,22.0271,22.0398,73700.0
2012-02-06 10:30:00,34.72,34.76,34.71,34.75,24400.0,22.0398,22.0652,22.0334,22.0588,24400.0
2012-02-06 10:40:00,34.76,34.78,34.75,34.76,45700.0,22.0652,22.0779,22.0588,22.0652,45700.0
2012-02-06 10:50:00,34.75,34.76,34.71,34.72,54300.0,22.0588,22.0652,22.0334,22.0398,54300.0
2012-02-06 11:00:00,34.72,34.73,34.7,34.71,121000.0,22.0398,22.0461,22.0271,22.0334,121000.0
2012-02-06 11:10:00,34.7,34.75,34.7,34.73,67800.0,22.0271,22.0588,22.0271,22.0461,67800.0
2012-02-06 11:20:00,34.73,34.76,34.73,34.75,112600.0,22.0461,22.0652,22.0461,22.0588,112600.0
2012-02-06 11:30:00,34.75,34.75,34.73,34.73,56200.0,22.0588,22.0588,22.0461,22.0461,56200.0
2012-02-06 11:40:00,34.73,34.75,34.71,34.72,73300.0,22.0461,22.0588,22.0334,22.0398,73300.0
2012-02-06 11:50:00,34.72,34.73,34.69,34.73,43900.0,22.0398,22.0461,22.0207,22.0461,43900.0
2012-02-06 12:00:00,34.72,34.73,34.7,34.7,13300.0,22.0398,22.0461,22.0271,22.0271,13300.0
2012-02-06 12:10:00,34.71,34.73,34.7,34.72,30300.0,22.0334,22.0461,22.0271,22.0398,30300.0
2012-02-06 12:20:00,34.73,34.73,34.71,34.72,57900.0,22.0461,22.0461,22.0334,22.0398,57900.0
2012-02-06 12:30:00,34.72,34.72,34.7,34.71,272000.0,22.0398,22.0398,22.0271,22.0334,272000.0
2012-02-06 12:40:00,34.71,34.71,34.69,34.7,32500.0,22.0334,22.0334,22.0207,22.0271,32500.0
2012-02-06 12:50:00,34.69,34.7,34.68,34.68,43200.0,22.0207,22.0271,22.0144,22.0144,43200.0
2012-02-06 13:00:00,34.68,34.69,34.65,34.65,40500.0,22.0144,22.0207,21.9953,21.9953,40500.0
2012-02-06 13:10:00,34.67,34.67,34.64,34.65,60400.0,22.008,22.008,21.989,21.9953,60400.0
2012-02-06 13:20:00,34.65,34.66,34.64,34.66,59400.0,21.9953,22.0017,21.989,22.0017,59400.0
2012-02-06 13:30:00,34.66,34.68,34.65,34.66,64100.0,22.0017,22.0144,21.9953,22.0017,64100.0
2012-02-06 13:40:00,34.66,34.66,34.63,34.64,32800.0,22.0017,22.0017,21.9826,21.989,32800.0
2012-02-06 13:50:00,34.64,34.64,34.62,34.64,53100.0,21.989,21.989,21.9763,21.989,53100.0
2012-02-06 14:00:00,34.64,34.64,34.62,34.63,63800.0,21.989,21.989,21.9763,21.9826,63800.0
2012-02-06 14:10:00,34.63,34.66,34.62,34.62,158200.0,21.9826,22.0017,21.9763,21.9763,158200.0
2012-02-06 14:20:00,34.62,34.63,34.59,34.61,631800.0,21.9763,21.9826,21.9572,21.9699,631800.0
2012-02-06 14:30:00,34.61,34.66,34.6,34.65,94500.0,21.9699,22.0017,21.9636,21.9953,94500.0
2012-02-06 14:40:00,34.66,34.66,34.63,34.65,143900.0,22.0017,22.0017,21.9826,21.9953,143900.0
2012-02-06 14:50:00,34.65,34.67,34.64,34.66,87400.0,21.9953,22.008,21.989,22.0017,87400.0
2012-02-06 15:00:00,34.67,34.69,34.66,34.66,104000.0,22.008,22.0207,22.0017,22.0017,104000.0
2012-02-06 15:10:00,34.66,34.67,34.64,34.66,162200.0,22.0017,22.008,21.989,22.0017,162200.0
2012-02-06 15:20:00,34.66,34.67,34.65,34.66,195600.0,22.0017,22.008,21.9953,22.0017,195600.0
2012-02-06 15:30:00,34.66,34.67,34.63,34.63,196800.0,22.0017,22.008,21.9826,21.9826,196800.0
2012-02-06 15:40:00,34.64,34.66,34.63,34.65,272600.0,21.989,22.0017,21.9826,21.9953,272600.0
2012-02-06 15:50:00,34.65,34.68,34.64,34.67,755300.0,21.9953,22.0144,21.989,22.008,755300.0
2012-02-07 09:30:00,34.66,34.66,34.59,34.62,303700.0,22.0017,22.0017,21.9572,21.9763,303700.0
2012-02-07 09:40:00,34.62,34.67,34.58,34.6,359800.0,21.9763,22.008,21.9509,21.9636,359800.0
2012-02-07 09:50:00,34.59,34.6,34.5,34.55,602900.0,21.9572,21.9636,21.9001,21.9319,602900.0
2012-02-07 10:00:00,34.56,34.65,34.55,34.64,204100.0,21.9382,21.9953,21.9319,21.989,204100.0
2012-02-07 10:10:00,34.65,34.71,34.64,34.69,111900.0,21.9953,22.0334,21.989,22.0207,111900.0
2012-02-07 10:20:00,34.69,34.7,34.68,34.69,130000.0,22.0207,22.0271,22.0144,22.0207,130000.0
2012-02-07 10:30:00,34.68,34.7,34.66,34.67,78800.0,22.0144,22.0271,22.0017,22.008,78800.0
2012-02-07 10:40:00,34.66,34.74,34.66,34.71,342600.0,22.0017,22.0525,22.0017,22.0334,342600.0
2012-02-07 10:50:00,34.71,34.75,34.71,34.75,239600.0,22.0334,22.0588,22.0334,22.0588,239600.0
2012-02-07 11:00:00,34.75,34.78,34.75,34.77,171300.0,22.0588,22.0779,22.0588,22.0715,171300.0
2012-02-07 11:10:00,34.78,34.83,34.77,34.82,120700.0,22.0779,22.1096,22.0715,22.1032,120700.0
2012-02-07 11:20:00,34.81,34.87,34.8,34.86,141800.0,22.0969,22.135,22.0905,22.1286,141800.0
2012-02-07 11:30:00,34.85,34.89,34.84,34.88,139300.0,22.1223,22.1477,22.1159,22.1413,139300.0
2012-02-07 11:40:00,34.89,34.89,34.87,34.88,153100.0,22.1477,22.1477,22.135,22.1413,153100.0
2012-02-07 11:50:00,34.89,34.89,34.88,34.88,90700.0,22.1477,22.1477,22.1413,22.1413,90700.0
2012-02-07 12:00:00,34.88,34.91,34.88,34.91,186200.0,22.1413,22.1604,22.1413,22.1604,186200.0
2012-02-07 12:10:00,34.9,34.91,34.89,34.9,110200.0,22.154,22.1604,22.1477,22.154,110200.0
2012-02-07 12:20:00,34.9,34.91,34.88,34.89,62100.0,22.154,22.1604,22.1413,22.1477,62100.0
2012-02-07 12:30:00,34.88,34.89,34.86,34.87,112000.0,22.1413,22.1477,22.1286,22.135,112000.0
2012-02-07 12:40:00,34.87,34.89,34.87,34.88,42200.0,22.135,22.1477,22.135,22.1413,42200.0
2012-02-07 12:50:00,34.89,34.92,34.88,34.92,88500.0,22.1477,22.1667,22.1413,22.1667,88500.0
2012-02-07 13:00:00,34.91,34.95,34.91,34.93,195200.0,22.1604,22.1858,22.1604,22.1731,195200.0
2012-02-07 13:10:00,34.93,34.94,34.91,34.92,150900.0,22.1731,22.1794,22.1604,22.1667,150900.0
2012-02-07 13:20:00,34.92,34.95,34.91,34.94,135600.0,22.1667,22.1858,22.1604,22.1794,135600.0
2012-02-07 13:30:00,34.95,34.95,34.93,34.94,59700.0,22.1858,22.1858,22.1731,22.1794,59700.0
2012-02-07 13:40:00,34.95,34.95,34.94,34.95,55200.0,22.1858,22.1858,22.1794,22.1858,55200.0
2012-02-07 13:50:00,34.95,34.98,34.94,34.97,119700.0,22.1858,22.2048,22.1794,22.1985,119700.0
2012-02-07 14:00:00,34.98,34.98,34.95,34.97,123000.0,22.2048,22.2048,22.1858,22.1985,123000.0
2012-02-07 14:10:00,34.97,34.98,34.96,34.97,63700.0,22.1985,22.2048,22.1921,22.1985,63700.0
2012-02-07 14:20:00,34.97,34.97,34.95,34.95,59500.0,22.1985,22.1985,22.1858,22.1858,59500.0
2012-02-07 14:30:00,34.95,34.96,34.95,34.95,90100.0,22.1858,22.1921,22.1858,22.1858,90100.0
2012-02-07 14:40:00,34.95,34.97,34.95,34.96,281800.0,22.1858,22.1985,22.1858,22.1921,281800.0
2012-02-07 14:50:00,34.97,34.98,34.94,34.94,136600.0,22.1985,22.2048,22.1794,22.1794,136600.0
2012-02-07 15:00:00,34.95,34.97,34.94,34.95,100800.0,22.1858,22.1985,22.1794,22.1858,100800.0
2012-02-07 15:10:00,34.95,35.01,34.95,35.0,124000.0,22.1858,22.2239,22.1858,22.2175,124000.0
2012-02-07 15:20:00,35.0,35.04,34.99,35.04,141400.0,22.2175,22.2429,22.2112,22.2429,141400.0
2012-02-07 15:30:00,35.03,35.04,34.98,34.98,142800.0,22.2365,22.2429,22.2048,22.2048,142800.0
2012-02-07 15:40:00,34.99,35.02,34.96,34.96,307500.0,22.2112,22.2302,22.1921,22.1921,307500.0
2012-02-07 15:50:00,34.96,34.97,34.93,34.93,589300.0,22.1921,22.1985,22.1731,22.1731,589300.0
2012-02-08 09:30:00,35.01,35.01,34.84,34.88,552500.0,22.2239,22.2239,22.1159,22.1413,552500.0
2012-02-08 09:40:00,34.87,34.92,34.85,34.88,309800.0,22.135,22.1667,22.1223,22.1413,309800.0
2012-02-08 09:50:00,34.87,34.95,34.84,34.86,188900.0,22.135,22.1858,22.1159,22.1286,188900.0
2012-02-08 10:00:00,34.85,34.86,34.8,34.81,269200.0,22.1223,22.1286,22.0905,22.0969,269200.0
2012-02-08 10:10:00,34.81,34.82,34.8,34.81,225600.0,22.0969,22.1032,22.0905,22.0969,225600.0
2012-02-08 10:20:00,34.82,34.82,34.77,34.77,155900.0,22.1032,22.1032,22.0715,22.0715,155900.0
2012-02-08 10:30:00,34.78,34.86,34.78,34.85,57600.0,22.0779,22.1286,22.0779,22.1223,57600.0
2012-02-08 10:40:00,34.86,34.88,34.85,34.88,78300.0,22.1286,22.1413,22.1223,22.1413,78300.0
2012-02-08 10:50:00,34.87,34.88,34.85,34.87,90000.0,22.135,22.1413,22.1223,22.135,90000.0
2012-02-08 11:00:00,34.86,34.91,34.83,34.83,114300.0,22.1286,22.1604,22.1096,22.1096,114300.0
2012-02-08 11:10:00,34.84,34.86,34.8,34.8,142500.0,22.1159,22.1286,22.0905,22.0905,142500.0
2012-02-08 11:20:00,34.79,34.81,34.77,34.78,100600.0,22.0842,22.0969,22.0715,22.0779,100600.0
2012-02-08 11:30:00,34.77,34.79,34.76,34.77,129500.0,22.0715,22.0842,22.0652,22.0715,129500.0
2012-02-08 11:40:00,34.78,34.78,34.73,34.76,111100.0,22.0779,22.0779,22.0461,22.0652,111100.0
2012-02-08 11:50:00,34.75,34.82,34.75,34.81,88800.0,22.0588,22.1032,22.0588,22.0969,88800.0
2012-02-08 12:00:00,34.81,34.82,34.76,34.77,146700.0,22.0969,22.1032,22.0652,22.0715,146700.0
2012-02-08 12:10:00,34.77,34.8,34.76,34.8,59400.0,22.0715,22.0905,22.0652,22.0905,59400.0
2012-02-08 12:20:00,34.79,34.8,34.78,34.8,57600.0,22.0842,22.0905,22.0779,22.0905,57600.0
2012-02-08 12:30:00,34.8,34.84,34.78,34.84,258200.0,22.0905,22.1159,22.0779,22.1159,258200.0
2012-02-08 12:40:00,34.84,34.88,34.83,34.88,180900.0,22.1159,22.1413,22.1096,22.1413,180900.0
2012-02-08 12:50:00,34.88,34.91,34.87,34.9,209200.0,22.1413,22.1604,22.135,22.154,209200.0
2012-02-08 13:00:00,34.91,34.91,34.87,34.88,153300.0,22.1604,22.1604,22.135,22.1413,153300.0
2012-02-08 13:10:00,34.88,34.89,34.86,34.87,74900.0,22.1413,22.1477,22.1286,22.135,74900.0
2012-02-08 13:20:00,34.88,34.89,34.87,34.89,42700.0,22.1413,22.1477,22.135,22.1477,42700.0
2012-02-08 13:30:00,34.89,34.9,34.88,34.9,33100.0,22.1477,22.154,22.1413,22.154,33100.0
2012-02-08 13:40:00,34.89,34.91,34.88,34.9,46700.0,22.1477,22.1604,22.1413,22.154,46700.0
2012-02-08 13:50:00,34.89,34.9,34.88,34.88,33800.0,22.1477,22.154,22.1413,22.1413,33800.0
2012-02-08 14:00:00,34.88,34.88,34.87,34.87,18900.0,22.1413,22.1413,22.135,22.135,18900.0
2012-02-08 14:10:00,34.88,34.89,34.87,34.88,86800.0,22.1413,22.1477,22.135,22.1413,86800.0
2012-02-08 14:20:00,34.88,34.91,34.88,34.9,151100.0,22.1413,22.1604,22.1413,22.154,151100.0
2012-02-08 14:30:00,34.9,34.92,34.89,34.92,27600.0,22.154,22.1667,22.1477,22.1667,27600.0
2012-02-08 14:40:00,34.91,34.97,34.91,34.97,147900.0,22.1604,22.1985,22.1604,22.1985,147900.0
2012-02-08 14:50:00,34.97,34.97,34.96,34.97,66200.0,22.1985,22.1985,22.1921,22.1985,66200.0
2012-02-08 15:00:00,34.96,34.98,34.96,34.97,60000.0,22.1921,22.2048,22.1921,22.1985,60000.0
2012-02-08 15:10:00,34.97,34.98,34.95,34.96,42500.0,22.1985,22.2048,22.1858,22.1921,42500.0
2012-02-08 15:20:00,34.96,34.96,34.93,34.94,154200.0,22.1921,22.1921,22.1731,22.1794,154200.0
2012-02-08 15:30:00,34.94,34.96,34.93,34.95,152000.0,22.1794,22.1921,22.1731,22.1858,152000.0
2012-02-08 15:40:00,34.96,34.96,34.93,34.94,538700.0,22.1921,22.1921,22.1731,22.1794,538700.0
2012-02-08 15:50:00,34.94,34.97,34.94,34.97,573000.0,22.1794,22.1985,22.1794,22.1985,573000.0
2012-02-09 09:30:00,34.91,34.97,34.83,34.87,274400.0,22.1604,22.1985,22.1096,22.135,274400.0
2012-02-09 09:40:00,34.86,34.91,34.83,34.83,650300.0,22.1286,22.1604,22.1096,22.1096,650300.0
2012-02-09 09:50:00,34.83,34.86,34.8,34.81,427700.0,22.1096,22.1286,22.0905,22.0969,427700.0
2012-02-09 10:00:00,34.8,34.82,34.77,34.77,245300.0,22.0905,22.1032,22.0715,22.0715,245300.0
2012-02-09 10:10:00,34.77,34.82,34.77,34.82,135100.0,22.0715,22.1032,22.0715,22.1032,135100.0
2012-02-09 10:20:00,34.81,34.83,34.79,34.81,107900.0,22.0969,22.1096,22.0842,22.0969,107900.0
2012-02-09 10:30:00,34.82,34.82,34.79,34.8,151400.0,22.1032,22.1032,22.0842,22.0905,151400.0
2012-02-09 10:40:00,34.81,34.81,34.76,34.77,232000.0,22.0969,22.0969,22.0652,22.0715,232000.0
2012-02-09 10:50:00,34.77,34.84,34.77,34.82,65600.0,22.0715,22.1159,22.0715,22.1032,65600.0
2012-02-09 11:00:00,34.83,34.84,34.81,34.84,100400.0,22.1096,22.1159,22.0969,22.1159,100400.0
2012-02-09 11:10:00,34.84,34.88,34.83,34.87,111800.0,22.1159,22.1413,22.1096,22.135,111800.0
2012-02-09 11:20:00,34.87,34.87,34.82,34.82,77600.0,22.135,22.135,22.1032,22.1032,77600.0
2012-02-09 11:30:00,34.82,34.83,34.81,34.82,92700.0,22.1032,22.1096,22.0969,22.1032,92700.0
2012-02-09 11:40:00,34.82,34.85,34.79,34.85,243200.0,22.1032,22.1223,22.0842,22.1223,243200.0
2012-02-09 11:50:00,34.84,34.85,34.8,34.82,187900.0,22.1159,22.1223,22.0905,22.1032,187900.0
2012-02-09 12:00:00,34.82,34.85,34.82,34.82,79100.0,22.1032,22.1223,22.1032,22.1032,79100.0
2012-02-09 12:10:00,34.82,34.84,34.81,34.83,125500.0,22.1032,22.1159,22.0969,22.1096,125500.0
2012-02-09 12:20:00,34.83,34.85,34.83,34.83,228900.0,22.1096,22.1223,22.1096,22.1096,228900.0
2012-02-09 12:30:00,34.84,34.87,34.83,34.86,73600.0,22.1159,22.135,22.1096,22.1286,73600.0
2012-02-09 12:40:00,34.87,34.92,34.86,34.92,111500.0,22.135,22.1667,22.1286,22.1667,111500.0
2012-02-09 12:50:00,34.92,34.92,34.87,34.87,195400.0,22.1667,22.1667,22.135,22.135,195400.0
2012-02-09 13:00:00,34.87,34.89,34.87,34.87,101100.0,22.135,22.1477,22.135,22.135,101100.0
2012-02-09 13:10:00,34.87,34.89,34.87,34.87,64200.0,22.135,22.1477,22.135,22.135,64200.0
2012-02-09 13:20:00,34.87,34.87,34.85,34.86,205600.0,22.135,22.135,22.1223,22.1286,205600.0
2012-02-09 13:30:00,34.86,34.87,34.86,34.86,101900.0,22.1286,22.135,22.1286,22.1286,101900.0
2012-02-09 13:40:00,34.87,34.87,34.85,34.86,69900.0,22.135,22.135,22.1223,22.1286,69900.0
2012-02-09 13:50:00,34.85,34.86,34.82,34.83,159600.0,22.1223,22.1286,22.1032,22.1096,159600.0
2012-02-09 14:00:00,34.83,34.86,34.82,34.84,99000.0,22.1096,22.1286,22.1032,22.1159,99000.0
2012-02-09 14:10:00,34.83,34.85,34.83,34.85,109300.0,22.1096,22.1223,22.1096,22.1223,109300.0
2012-02-09 14:20:00,34.84,34.85,34.84,34.84,51100.0,22.1159,22.1223,22.1159,22.1159,51100.0
2012-02-09 14:30:00,34.84,34.84,34.82,34.83,140800.0,22.1159,22.1159,22.1032,22.1096,140800.0
2012-02-09 14:40:00,34.83,34.83,34.82,34.83,67700.0,22.1096,22.1096,22.1032,22.1096,67700.0
2012-02-09 14:50:00,34.83,34.83,34.82,34.83,61900.0,22.1096,22.1096,22.1032,22.1096,61900.0
2012-02-09 15:00:00,34.82,34.84,34.81,34.83,112600.0,22.1032,22.1159,22.0969,22.1096,112600.0
2012-02-09 15:10:00,34.83,34.84,34.83,34.83,57900.0,22.1096,22.1159,22.1096,22.1096,57900.0
2012-02-09 15:20:00,34.83,34.84,34.81,34.83,101300.0,22.1096,22.1159,22.0969,22.1096,101300.0
2012-02-09 15:30:00,34.83,34.84,34.83,34.84,101900.0,22.1096,22.1159,22.1096,22.1159,101900.0
2012-02-09 15:40:00,34.84,34.87,34.83,34.86,338300.0,22.1159,22.135,22.1096,22.1286,338300.0
2012-02-09 15:50:00,34.86,34.88,34.84,34.87,375600.0,22.1286,22.1413,22.1159,22.135,375600.0
2012-02-10 09:30:00,34.72,34.84,34.72,34.83,296800.0,22.0398,22.1159,22.0398,22.1096,296800.0
2012-02-10 09:40:00,34.83,34.84,34.67,34.7,251400.0,22.1096,22.1159,22.008,22.0271,251400.0
2012-02-10 09:50:00,34.7,34.76,34.69,34.74,246200.0,22.0271,22.0652,22.0207,22.0525,246200.0
2012-02-10 10:00:00,34.73,34.84,34.72,34.81,247300.0,22.0461,22.1159,22.0398,22.0969,247300.0
2012-02-10 10:10:00,34.8,34.82,34.74,34.74,117000.0,22.0905,22.1032,22.0525,22.0525,117000.0
2012-02-10 10:20:00,34.74,34.78,34.73,34.78,63900.0,22.0525,22.0779,22.0461,22.0779,63900.0
2012-02-10 10:30:00,34.77,34.78,34.74,34.76,56400.0,22.0715,22.0779,22.0525,22.0652,56400.0
2012-02-10 10:40:00,34.75,34.76,34.71,34.72,47100.0,22.0588,22.0652,22.0334,22.0398,47100.0
2012-02-10 10:50:00,34.71,34.74,34.71,34.72,63200.0,22.0334,22.0525,22.0334,22.0398,63200.0
2012-02-10 11:00:00,34.71,34.78,34.71,34.77,76000.0,22.0334,22.0779,22.0334,22.0715,76000.0
2012-02-10 11:10:00,34.78,34.8,34.77,34.79,156700.0,22.0779,22.0905,22.0715,22.0842,156700.0
2012-02-10 11:20:00,34.78,34.8,34.74,34.74,232200.0,22.0779,22.0905,22.0525,22.0525,232200.0
2012-02-10 11:30:00,34.74,34.77,34.72,34.76,202800.0,22.0525,22.0715,22.0398,22.0652,202800.0
2012-02-10 11:40:00,34.75,34.8,34.75,34.8,78400.0,22.0588,22.0905,22.0588,22.0905,78400.0
2012-02-10 11:50:00,34.79,34.81,34.79,34.81,40300.0,22.0842,22.0969,22.0842,22.0969,40300.0
2012-02-10 12:00:00,34.8,34.81,34.79,34.79,106200.0,22.0905,22.0969,22.0842,22.0842,106200.0
2012-02-10 12:10:00,34.78,34.8,34.78,34.8,18700.0,22.0779,22.0905,22.0779,22.0905,18700.0
2012-02-10 12:20:00,34.8,34.8,34.78,34.79,48300.0,22.0905,22.0905,22.0779,22.0842,48300.0
2012-02-10 12:30:00,34.79,34.81,34.79,34.79,27100.0,22.0842,22.0969,22.0842,22.0842,27100.0
2012-02-10 12:40:00,34.79,34.8,34.79,34.79,13400.0,22.0842,22.0905,22.0842,22.0842,13400.0
2012-02-10 12:50:00,34.79,34.86,34.78,34.84,288700.0,22.0842,22.1286,22.0779,22.1159,288700.0
2012-02-10 13:00:00,34.84,34.84,34.81,34.81,29600.0,22.1159,22.1159,22.0969,22.0969,29600.0
2012-02-10 13:10:00,34.8,34.82,34.8,34.82,48800.0,22.0905,22.1032,22.0905,22.1032,48800.0
2012-02-10 13:20:00,34.81,34.82,34.8,34.8,18200.0,22.0969,22.1032,22.0905,22.0905,18200.0
2012-02-10 13:30:00,34.8,34.8,34.75,34.76,93700.0,22.0905,22.0905,22.0588,22.0652,93700.0
2012-02-10 13:40:00,34.76,34.76,34.73,34.73,36500.0,22.0652,22.0652,22.0461,22.0461,36500.0
2012-02-10 13:50:00,34.73,34.74,34.71,34.72,138900.0,22.0461,22.0525,22.0334,22.0398,138900.0
2012-02-10 14:00:00,34.71,34.75,34.71,34.75,106900.0,22.0334,22.0588,22.0334,22.0588,106900.0
2012-02-10 14:10:00,34.75,34.75,34.71,34.73,32200.0,22.0588,22.0588,22.0334,22.0461,32200.0
2012-02-10 14:20:00,34.73,34.74,34.72,34.72,69600.0,22.0461,22.0525,22.0398,22.0398,69600.0
2012-02-10 14:30:00,34.72,34.74,34.72,34.73,49200.0,22.0398,22.0525,22.0398,22.0461,49200.0
2012-02-10 14:40:00,34.73,34.76,34.73,34.75,45000.0,22.0461,22.0652,22.0461,22.0588,45000.0
2012-02-10 14:50:00,34.75,34.77,34.75,34.77,67400.0,22.0588,22.0715,22.0588,22.0715,67400.0
2012-02-10 15:00:00,34.76,34.78,34.74,34.76,41100.0,22.0652,22.0779,22.0525,22.0652,41100.0
2012-02-10 15:10:00,34.76,34.78,34.75,34.77,62900.0,22.0652,22.0779,22.0588,22.0715,62900.0
2012-02-10 15:20:00,34.77,34.78,34.76,34.78,52100.0,22.0715,22.0779,22.0652,22.0779,52100.0
2012-02-10 15:30:00,34.78,34.78,34.75,34.75,132700.0,22.0779,22.0779,22.0588,22.0588,132700.0
2012-02-10 15:40:00,34.76,34.82,34.75,34.8,289700.0,22.0652,22.1032,22.0588,22.0905,289700.0
2012-02-10 15:50:00,34.79,34.83,34.78,34.83,400400.0,22.0842,22.1096,22.0779,22.1096,400400.0
2012-02-13 09:30:00,34.95,35.01,34.95,34.99,211600.0,22.1858,22.2239,22.1858,22.2112,211600.0
2012-02-13 09:40:00,34.99,34.99,34.93,34.96,95200.0,22.2112,22.2112,22.1731,22.1921,95200.0
2012-02-13 09:50:00,34.96,34.96,34.85,34.87,145100.0,22.1921,22.1921,22.1223,22.135,145100.0
2012-02-13 10:00:00,34.87,34.88,34.84,34.84,217900.0,22.135,22.1413,22.1159,22.1159,217900.0
2012-02-13 10:10:00,34.84,34.84,34.79,34.83,203900.0,22.1159,22.1159,22.0842,22.1096,203900.0
2012-02-13 10:20:00,34.82,34.86,34.79,34.84,81700.0,22.1032,22.1286,22.0842,22.1159,81700.0
2012-02-13 10:30:00,34.85,34.85,34.82,34.83,124600.0,22.1223,22.1223,22.1032,22.1096,124600.0
2012-02-13 10:40:00,34.84,34.86,34.83,34.84,96000.0,22.1159,22.1286,22.1096,22.1159,96000.0
2012-02-13 10:50:00,34.85,34.92,34.84,34.92,151400.0,22.1223,22.1667,22.1159,22.1667,151400.0
2012-02-13 11:00:00,34.91,34.95,34.9,34.95,233000.0,22.1604,22.1858,22.154,22.1858,233000.0
2012-02-13 11:10:00,34.95,34.95,34.89,34.93,416900.0,22.1858,22.1858,22.1477,22.1731,416900.0
2012-02-13 11:20:00,34.92,34.93,34.89,34.91,204200.0,22.1667,22.1731,22.1477,22.1604,204200.0
2012-02-13 11:30:00,34.91,34.92,34.89,34.91,70300.0,22.1604,22.1667,22.1477,22.1604,70300.0
2012-02-13 11:40:00,34.91,34.93,34.89,34.9,293800.0,22.1604,22.1731,22.1477,22.154,293800.0
2012-02-13 11:50:00,34.91,34.91,34.89,34.91,67900.0,22.1604,22.1604,22.1477,22.1604,67900.0
2012-02-13 12:00:00,34.9,34.91,34.88,34.88,46700.0,22.154,22.1604,22.1413,22.1413,46700.0
2012-02-13 12:10:00,34.88,34.89,34.84,34.84,142600.0,22.1413,22.1477,22.1159,22.1159,142600.0
2012-02-13 12:20:00,34.84,34.85,34.84,34.85,43200.0,22.1159,22.1223,22.1159,22.1223,43200.0
2012-02-13 12:30:00,34.85,34.86,34.81,34.81,114200.0,22.1223,22.1286,22.0969,22.0969,114200.0
2012-02-13 12:40:00,34.81,34.81,34.78,34.78,119900.0,22.0969,22.0969,22.0779,22.0779,119900.0
2012-02-13 12:50:00,34.78,34.8,34.78,34.8,166300.0,22.0779,22.0905,22.0779,22.0905,166300.0
2012-02-13 13:00:00,34.8,34.84,34.79,34.84,121000.0,22.0905,22.1159,22.0842,22.1159,121000.0
2012-02-13 13:10:00,34.84,34.86,34.82,34.82,202200.0,22.1159,22.1286,22.1032,22.1032,202200.0
2012-02-13 13:20:00,34.82,34.83,34.8,34.8,182900.0,22.1032,22.1096,22.0905,22.0905,182900.0
2012-02-13 13:30:00,34.81,34.83,34.8,34.8,86600.0,22.0969,22.1096,22.0905,22.0905,86600.0
2012-02-13 13:40:00,34.8,34.81,34.79,34.79,82300.0,22.0905,22.0969,22.0842,22.0842,82300.0
2012-02-13 13:50:00,34.79,34.8,34.78,34.78,50900.0,22.0842,22.0905,22.0779,22.0779,50900.0
2012-02-13 14:00:00,34.78,34.79,34.77,34.78,48700.0,22.0779,22.0842,22.0715,22.0779,48700.0
2012-02-13 14:10:00,34.78,34.79,34.77,34.79,99700.0,22.0779,22.0842,22.0715,22.0842,99700.0
2012-02-13 14:20:00,34.79,34.79,34.76,34.76,114300.0,22.0842,22.0842,22.0652,22.0652,114300.0
2012-02-13 14:30:00,34.77,34.79,34.76,34.79,51100.0,22.0715,22.0842,22.0652,22.0842,51100.0
2012-02-13 14:40:00,34.79,34.81,34.78,34.8,72300.0,22.0842,22.0969,22.0779,22.0905,72300.0
2012-02-13 14:50:00,34.79,34.8,34.77,34.78,97100.0,22.0842,22.0905,22.0715,22.0779,97100.0
2012-02-13 15:00:00,34.78,34.8,34.77,34.77,533600.0,22.0779,22.0905,22.0715,22.0715,533600.0
2012-02-13 15:10:00,34.77,34.78,34.76,34.76,28800.0,22.0715,22.0779,22.0652,22.0652,28800.0
2012-02-13 15:20:00,34.76,34.77,34.75,34.75,298900.0,22.0652,22.0715,22.0588,22.0588,298900.0
2012-02-13 15:30:00,34.75,34.76,34.73,34.74,200100.0,22.0588,22.0652,22.0461,22.0525,200100.0
2012-02-13 15:40:00,34.75,34.75,34.73,34.74,125200.0,22.0588,22.0588,22.0461,22.0525,125200.0
2012-02-13 15:50:00,34.73,34.77,34.73,34.77,463100.0,22.0461,22.0715,22.0461,22.0715,463100.0
2012-02-14 09:30:00,34.75,34.77,34.68,34.68,233000.0,22.0588,22.0715,22.0144,22.0144,233000.0
2012-02-14 09:40:00,34.68,34.72,34.65,34.66,134100.0,22.0144,22.0398,21.9953,22.0017,134100.0
2012-02-14 09:50:00,34.66,34.68,34.63,34.66,510600.0,22.0017,22.0144,21.9826,22.0017,510600.0
2012-02-14 10:00:00,34.66,34.69,34.65,34.65,251700.0,22.0017,22.0207,21.9953,21.9953,251700.0
2012-02-14 10:10:00,34.65,34.67,34.61,34.62,185900.0,21.9953,22.008,21.9699,21.9763,185900.0
2012-02-14 10:20:00,34.61,34.66,34.61,34.64,147200.0,21.9699,22.0017,21.9699,21.989,147200.0
2012-02-14 10:30:00,34.64,34.66,34.63,34.65,118900.0,21.989,22.0017,21.9826,21.9953,118900.0
2012-02-14 10:40:00,34.65,34.65,34.61,34.61,139500.0,21.9953,21.9953,21.9699,21.9699,139500.0
2012-02-14 10:50:00,34.62,34.66,34.61,34.66,53300.0,21.9763,22.0017,21.9699,22.0017,53300.0
2012-02-14 11:00:00,34.65,34.71,34.65,34.7,37200.0,21.9953,22.0334,21.9953,22.0271,37200.0
2012-02-14 11:10:00,34.71,34.71,34.66,34.67,55600.0,22.0334,22.0334,22.0017,22.008,55600.0
2012-02-14 11:20:00,34.67,34.75,34.67,34.74,53600.0,22.008,22.0588,22.008,22.0525,53600.0
2012-02-14 11:30:00,34.73,34.77,34.73,34.77,125800.0,22.0461,22.0715,22.0461,22.0715,125800.0
2012-02-14 11:40:00,34.78,34.81,34.77,34.81,41100.0,22.0779,22.0969,22.0715,22.0969,41100.0
2012-02-14 11:50:00,34.81,34.82,34.79,34.81,42200.0,22.0969,22.1032,22.0842,22.0969,42200.0
2012-02-14 12:00:00,34.81,34.82,34.8,34.82,40600.0,22.0969,22.1032,22.0905,22.1032,40600.0
2012-02-14 12:10:00,34.82,34.85,34.82,34.85,96400.0,22.1032,22.1223,22.1032,22.1223,96400.0
2012-02-14 12:20:00,34.84,34.86,34.84,34.85,54500.0,22.1159,22.1286,22.1159,22.1223,54500.0
2012-02-14 12:30:00,34.84,34.86,34.83,34.83,41700.0,22.1159,22.1286,22.1096,22.1096,41700.0
2012-02-14 12:40:00,34.84,34.84,34.83,34.83,62800.0,22.1159,22.1159,22.1096,22.1096,62800.0
2012-02-14 12:50:00,34.84,34.84,34.77,34.77,100900.0,22.1159,22.1159,22.0715,22.0715,100900.0
2012-02-14 13:00:00,34.77,34.77,34.73,34.73,264600.0,22.0715,22.0715,22.0461,22.0461,264600.0
2012-02-14 13:10:00,34.74,34.78,34.73,34.76,90500.0,22.0525,22.0779,22.0461,22.0652,90500.0
2012-02-14 13:20:00,34.76,34.76,34.74,34.75,133700.0,22.0652,22.0652,22.0525,22.0588,133700.0
2012-02-14 13:30:00,34.74,34.77,34.74,34.76,142600.0,22.0525,22.0715,22.0525,22.0652,142600.0
2012-02-14 13:40:00,34.76,34.77,34.74,34.74,77600.0,22.0652,22.0715,22.0525,22.0525,77600.0
2012-02-14 13:50:00,34.75,34.75,34.73,34.75,34100.0,22.0588,22.0588,22.0461,22.0588,34100.0
2012-02-14 14:00:00,34.75,34.77,34.74,34.74,84300.0,22.0588,22.0715,22.0525,22.0525,84300.0
2012-02-14 14:10:00,34.74,34.76,34.7,34.71,85700.0,22.0525,22.0652,22.0271,22.0334,85700.0
2012-02-14 14:20:00,34.71,34.71,34.66,34.66,199500.0,22.0334,22.0334,22.0017,22.0017,199500.0
2012-02-14 14:30:00,34.66,34.68,34.65,34.68,60500.0,22.0017,22.0144,21.9953,22.0144,60500.0
2012-02-14 14:40:00,34.68,34.69,34.64,34.68,74000.0,22.0144,22.0207,21.989,22.0144,74000.0
2012-02-14 14:50:00,34.69,34.7,34.68,34.7,70500.0,22.0207,22.0271,22.0144,22.0271,70500.0
2012-02-14 15:00:00,34.7,34.73,34.69,34.71,80000.0,22.0271,22.0461,22.0207,22.0334,80000.0
2012-02-14 15:10:00,34.71,34.71,34.66,34.66,114900.0,22.0334,22.0334,22.0017,22.0017,114900.0
2012-02-14 15:20:00,34.66,34.66,34.61,34.64,213900.0,22.0017,22.0017,21.9699,21.989,213900.0
2012-02-14 15:30:00,34.64,34.72,34.64,34.72,144200.0,21.989,22.0398,21.989,22.0398,144200.0
2012-02-14 15:40:00,34.72,34.82,34.72,34.81,551100.0,22.0398,22.1032,22.0398,22.0969,551100.0
2012-02-14 15:50:00,34.82,34.83,34.78,34.82,459000.0,22.1032,22.1096,22.0779,22.1032,459000.0
2012-02-15 09:30:00,34.81,34.89,34.71,34.71,147000.0,22.0969,22.1477,22.0334,22.0334,147000.0
2012-02-15 09:40:00,34.71,34.74,34.67,34.73,196700.0,22.0334,22.0525,22.008,22.0461,196700.0
2012-02-15 09:50:00,34.74,34.78,34.7,34.72,84200.0,22.0525,22.0779,22.0271,22.0398,84200.0
2012-02-15 10:00:00,34.73,34.73,34.68,34.71,228900.0,22.0461,22.0461,22.0144,22.0334,228900.0
2012-02-15 10:10:00,34.71,34.73,34.67,34.67,91400.0,22.0334,22.0461,22.008,22.008,91400.0
2012-02-15 10:20:00,34.67,34.71,34.66,34.71,72300.0,22.008,22.0334,22.0017,22.0334,72300.0
2012-02-15 10:30:00,34.71,34.72,34.66,34.67,61100.0,22.0334,22.0398,22.0017,22.008,61100.0
2012-02-15 10:40:00,34.67,34.75,34.66,34.74,91500.0,22.008,22.0588,22.0017,22.0525,91500.0
2012-02-15 10:50:00,34.74,34.74,34.71,34.73,285500.0,22.0525,22.0525,22.0334,22.0461,285500.0
2012-02-15 11:00:00,34.73,34.74,34.69,34.74,449400.0,22.0461,22.0525,22.0207,22.0525,449400.0
2012-02-15 11:10:00,34.73,34.76,34.71,34.76,97600.0,22.0461,22.0652,22.0334,22.0652,97600.0
2012-02-15 11:20:00,34.76,34.77,34.73,34.76,65200.0,22.0652,22.0715,22.0461,22.0652,65200.0
2012-02-15 11:30:00,34.75,34.75,34.72,34.73,188200.0,22.0588,22.0588,22.0398,22.0461,188200.0
2012-02-15 11:40:00,34.73,34.77,34.73,34.77,131500.0,22.0461,22.0715,22.0461,22.0715,131500.0
2012-02-15 11:50:00,34.76,34.79,34.75,34.78,60000.0,22.0652,22.0842,22.0588,22.0779,60000.0
2012-02-15 12:00:00,34.79,34.8,34.77,34.8,37100.0,22.0842,22.0905,22.0715,22.0905,37100.0
2012-02-15 12:10:00,34.8,34.82,34.79,34.82,106700.0,22.0905,22.1032,22.0842,22.1032,106700.0
2012-02-15 12:20:00,34.81,34.82,34.78,34.79,279300.0,22.0969,22.1032,22.0779,22.0842,279300.0
2012-02-15 12:30:00,34.8,34.8,34.74,34.77,251700.0,22.0905,22.0905,22.0525,22.0715,251700.0
2012-02-15 12:40:00,34.78,34.79,34.76,34.77,305900.0,22.0779,22.0842,22.0652,22.0715,305900.0
2012-02-15 12:50:00,34.77,34.78,34.72,34.73,71300.0,22.0715,22.0779,22.0398,22.0461,71300.0
2012-02-15 13:00:00,34.73,34.74,34.69,34.72,112100.0,22.0461,22.0525,22.0207,22.0398,112100.0
2012-02-15 13:10:00,34.71,34.73,34.69,34.7,40900.0,22.0334,22.0461,22.0207,22.0271,40900.0
2012-02-15 13:20:00,34.7,34.7,34.69,34.7,127400.0,22.0271,22.0271,22.0207,22.0271,127400.0
2012-02-15 13:30:00,34.7,34.71,34.69,34.71,184300.0,22.0271,22.0334,22.0207,22.0334,184300.0
2012-02-15 13:40:00,34.71,34.72,34.69,34.7,340000.0,22.0334,22.0398,22.0207,22.0271,340000.0
2012-02-15 13:50:00,34.7,34.72,34.69,34.72,32500.0,22.0271,22.0398,22.0207,22.0398,32500.0
2012-02-15 14:00:00,34.72,34.75,34.64,34.67,150900.0,22.0398,22.0588,21.989,22.008,150900.0
2012-02-15 14:10:00,34.67,34.68,34.64,34.66,109900.0,22.008,22.0144,21.989,22.0017,109900.0
2012-02-15 14:20:00,34.65,34.76,34.65,34.74,156400.0,21.9953,22.0652,21.9953,22.0525,156400.0
2012-02-15 14:30:00,34.75,34.75,34.65,34.66,562700.0,22.0588,22.0588,21.9953,22.0017,562700.0
2012-02-15 14:40:00,34.65,34.7,34.65,34.68,92900.0,21.9953,22.0271,21.9953,22.0144,92900.0
2012-02-15 14:50:00,34.68,34.7,34.6,34.61,181000.0,22.0144,22.0271,21.9636,21.9699,181000.0
2012-02-15 15:00:00,34.61,34.61,34.56,34.6,500600.0,21.9699,21.9699,21.9382,21.9636,500600.0
2012-02-15 15:10:00,34.6,34.63,34.58,34.61,401500.0,21.9636,21.9826,21.9509,21.9699,401500.0
2012-02-15 15:20:00,34.6,34.64,34.59,34.64,112800.0,21.9636,21.989,21.9572,21.989,112800.0
2012-02-15 15:30:00,34.64,34.65,34.63,34.64,155600.0,21.989,21.9953,21.9826,21.989,155600.0
2012-02-15 15:40:00,34.65,34.71,34.64,34.68,246900.0,21.9953,22.0334,21.989,22.0144,246900.0
2012-02-15 15:50:00,34.67,34.71,34.66,34.69,351300.0,22.008,22.0334,22.0017,22.0207,351300.0
2012-02-16 09:30:00,34.75,34.91,34.68,34.85,174100.0,22.0588,22.1604,22.0144,22.1223,174100.0
2012-02-16 09:40:00,34.84,35.0,34.84,34.97,236700.0,22.1159,22.2175,22.1159,22.1985,236700.0
2012-02-16 09:50:00,34.98,34.98,34.85,34.92,302800.0,22.2048,22.2048,22.1223,22.1667,302800.0
2012-02-16 10:00:00,34.92,34.95,34.9,34.94,178100.0,22.1667,22.1858,22.154,22.1794,178100.0
2012-02-16 10:10:00,34.94,35.01,34.92,35.01,144600.0,22.1794,22.2239,22.1667,22.2239,144600.0
2012-02-16 10:20:00,35.02,35.07,35.0,35.05,372900.0,22.2302,22.2619,22.2175,22.2492,372900.0
2012-02-16 10:30:00,35.05,35.13,35.05,35.13,228700.0,22.2492,22.3,22.2492,22.3,228700.0
2012-02-16 10:40:00,35.13,35.13,35.07,35.08,161000.0,22.3,22.3,22.2619,22.2683,161000.0
2012-02-16 10:50:00,35.09,35.09,35.03,35.06,367700.0,22.2746,22.2746,22.2365,22.2556,367700.0
2012-02-16 11:00:00,35.06,35.09,35.04,35.04,108800.0,22.2556,22.2746,22.2429,22.2429,108800.0
2012-02-16 11:10:00,35.04,35.09,35.04,35.08,34300.0,22.2429,22.2746,22.2429,22.2683,34300.0
2012-02-16 11:20:00,35.08,35.09,35.08,35.09,64000.0,22.2683,22.2746,22.2683,22.2746,64000.0
2012-02-16 11:30:00,35.09,35.17,35.08,35.16,242400.0,22.2746,22.3254,22.2683,22.3191,242400.0
2012-02-16 11:40:00,35.16,35.17,35.14,35.15,64500.0,22.3191,22.3254,22.3064,22.3127,64500.0
2012-02-16 11:50:00,35.14,35.16,35.13,35.14,84000.0,22.3064,22.3191,22.3,22.3064,84000.0
2012-02-16 12:00:00,35.14,35.14,35.09,35.1,126800.0,22.3064,22.3064,22.2746,22.281,126800.0
2012-02-16 12:10:00,35.1,35.1,35.03,35.05,373900.0,22.281,22.281,22.2365,22.2492,373900.0
2012-02-16 12:20:00,35.05,35.1,35.04,35.06,213300.0,22.2492,22.281,22.2429,22.2556,213300.0
2012-02-16 12:30:00,35.06,35.11,35.05,35.11,93100.0,22.2556,22.2873,22.2492,22.2873,93100.0
2012-02-16 12:40:00,35.11,35.11,35.1,35.11,64700.0,22.2873,22.2873,22.281,22.2873,64700.0
2012-02-16 12:50:00,35.11,35.13,35.09,35.13,87900.0,22.2873,22.3,22.2746,22.3,87900.0
2012-02-16 13:00:00,35.13,35.15,35.12,35.13,184900.0,22.3,22.3127,22.2937,22.3,184900.0
2012-02-16 13:10:00,35.14,35.16,35.14,35.14,81500.0,22.3064,22.3191,22.3064,22.3064,81500.0
2012-02-16 13:20:00,35.14,35.15,35.13,35.14,86800.0,22.3064,22.3127,22.3,22.3064,86800.0
2012-02-16 13:30:00,35.14,35.16,35.13,35.16,100400.0,22.3064,22.3191,22.3,22.3191,100400.0
2012-02-16 13:40:00,35.15,35.16,35.13,35.13,161500.0,22.3127,22.3191,22.3,22.3,161500.0
2012-02-16 13:50:00,35.13,35.14,35.12,35.13,113900.0,22.3,22.3064,22.2937,22.3,113900.0
2012-02-16 14:00:00,35.12,35.13,35.09,35.09,111700.0,22.2937,22.3,22.2746,22.2746,111700.0
2012-02-16 14:10:00,35.09,35.11,35.08,35.11,254600.0,22.2746,22.2873,22.2683,22.2873,254600.0
2012-02-16 14:20:00,35.11,35.14,35.1,35.13,130100.0,22.2873,22.3064,22.281,22.3,130100.0
2012-02-16 14:30:00,35.13,35.14,35.11,35.14,195300.0,22.3,22.3064,22.2873,22.3064,195300.0
2012-02-16 14:40:00,35.14,35.14,35.12,35.12,129700.0,22.3064,22.3064,22.2937,22.2937,129700.0
2012-02-16 14:50:00,35.13,35.13,35.11,35.12,205900.0,22.3,22.3,22.2873,22.2937,205900.0
2012-02-16 15:00:00,35.11,35.13,35.11,35.13,95800.0,22.2873,22.3,22.2873,22.3,95800.0
2012-02-16 15:10:00,35.13,35.13,35.11,35.13,145800.0,22.3,22.3,22.2873,22.3,145800.0
2012-02-16 15:20:00,35.12,35.13,35.09,35.11,261800.0,22.2937,22.3,22.2746,22.2873,261800.0
2012-02-16 15:30:00,35.11,35.11,35.04,35.04,188000.0,22.2873,22.2873,22.2429,22.2429,188000.0
2012-02-16 15:40:00,35.05,35.1,35.05,35.08,266200.0,22.2492,22.281,22.2492,22.2683,266200.0
2012-02-16 15:50:00,35.07,35.11,35.06,35.07,712700.0,22.2619,22.2873,22.2556,22.2619,712700.0
2012-02-17 09:30:00,35.14,35.27,35.14,35.16,164800.0,22.3064,22.3889,22.3064,22.3191,164800.0
2012-02-17 09:40:00,35.16,35.19,35.13,35.13,169900.0,22.3191,22.3381,22.3,22.3,169900.0
2012-02-17 09:50:00,35.12,35.14,35.06,35.08,207100.0,22.2937,22.3064,22.2556,22.2683,207100.0
2012-02-17 10:00:00,35.08,35.09,35.05,35.06,146000.0,22.2683,22.2746,22.2492,22.2556,146000.0
2012-02-17 10:10:00,35.06,35.08,35.04,35.05,195300.0,22.2556,22.2683,22.2429,22.2492,195300.0
2012-02-17 10:20:00,35.05,35.05,35.03,35.03,51100.0,22.2492,22.2492,22.2365,22.2365,51100.0
2012-02-17 10:30:00,35.03,35.03,34.98,34.98,92900.0,22.2365,22.2365,22.2048,22.2048,92900.0
2012-02-17 10:40:00,34.98,35.01,34.96,35.0,97100.0,22.2048,22.2239,22.1921,22.2175,97100.0
2012-02-17 10:50:00,35.0,35.02,34.99,35.01,77100.0,22.2175,22.2302,22.2112,22.2239,77100.0
2012-02-17 11:00:00,35.01,35.04,34.99,35.04,62000.0,22.2239,22.2429,22.2112,22.2429,62000.0
2012-02-17 11:10:00,35.04,35.06,35.02,35.03,60600.0,22.2429,22.2556,22.2302,22.2365,60600.0
2012-02-17 11:20:00,35.03,35.06,35.02,35.06,62600.0,22.2365,22.2556,22.2302,22.2556,62600.0
2012-02-17 11:30:00,35.06,35.1,35.05,35.09,79300.0,22.2556,22.281,22.2492,22.2746,79300.0
2012-02-17 11:40:00,35.09,35.1,35.07,35.08,174000.0,22.2746,22.281,22.2619,22.2683,174000.0
2012-02-17 11:50:00,35.08,35.08,35.05,35.06,66500.0,22.2683,22.2683,22.2492,22.2556,66500.0
2012-02-17 12:00:00,35.06,35.06,35.0,35.01,69000.0,22.2556,22.2556,22.2175,22.2239,69000.0
2012-02-17 12:10:00,35.0,35.01,34.99,34.99,23900.0,22.2175,22.2239,22.2112,22.2112,23900.0
2012-02-17 12:20:00,34.99,35.03,34.99,35.02,63400.0,22.2112,22.2365,22.2112,22.2302,63400.0
2012-02-17 12:30:00,35.03,35.13,35.03,35.13,194700.0,22.2365,22.3,22.2365,22.3,194700.0
2012-02-17 12:40:00,35.14,35.14,35.07,35.08,102000.0,22.3064,22.3064,22.2619,22.2683,102000.0
2012-02-17 12:50:00,35.07,35.09,35.05,35.06,74500.0,22.2619,22.2746,22.2492,22.2556,74500.0
2012-02-17 13:00:00,35.06,35.06,35.04,35.05,30600.0,22.2556,22.2556,22.2429,22.2492,30600.0
2012-02-17 13:10:00,35.05,35.07,35.04,35.07,40700.0,22.2492,22.2619,22.2429,22.2619,40700.0
2012-02-17 13:20:00,35.07,35.08,35.05,35.05,61200.0,22.2619,22.2683,22.2492,22.2492,61200.0
2012-02-17 13:30:00,35.05,35.1,35.05,35.09,75500.0,22.2492,22.281,22.2492,22.2746,75500.0
2012-02-17 13:40:00,35.09,35.09,35.07,35.07,41700.0,22.2746,22.2746,22.2619,22.2619,41700.0
2012-02-17 13:50:00,35.08,35.08,35.06,35.07,35400.0,22.2683,22.2683,22.2556,22.2619,35400.0
2012-02-17 14:00:00,35.07,35.07,35.06,35.06,30100.0,22.2619,22.2619,22.2556,22.2556,30100.0
2012-02-17 14:10:00,35.07,35.07,35.05,35.05,61700.0,22.2619,22.2619,22.2492,22.2492,61700.0
2012-02-17 14:20:00,35.05,35.05,35.04,35.05,41500.0,22.2492,22.2492,22.2429,22.2492,41500.0
2012-02-17 14:30:00,35.05,35.08,35.04,35.08,204900.0,22.2492,22.2683,22.2429,22.2683,204900.0
2012-02-17 14:40:00,35.07,35.07,35.05,35.05,81000.0,22.2619,22.2619,22.2492,22.2492,81000.0
2012-02-17 14:50:00,35.06,35.06,35.02,35.03,298900.0,22.2556,22.2556,22.2302,22.2365,298900.0
2012-02-17 15:00:00,35.02,35.04,35.01,35.03,164100.0,22.2302,22.2429,22.2239,22.2365,164100.0
2012-02-17 15:10:00,35.03,35.04,35.02,35.03,31800.0,22.2365,22.2429,22.2302,22.2365,31800.0
2012-02-17 15:20:00,35.03,35.07,35.03,35.07,155600.0,22.2365,22.2619,22.2365,22.2619,155600.0
2012-02-17 15:30:00,35.06,35.07,35.04,35.05,137200.0,22.2556,22.2619,22.2429,22.2492,137200.0
2012-02-17 15:40:00,35.05,35.07,35.04,35.07,116600.0,22.2492,22.2619,22.2429,22.2619,116600.0
2012-02-17 15:50:00,35.07,35.07,35.01,35.02,543000.0,22.2619,22.2619,22.2239,22.2302,543000.0
2012-02-21 09:30:00,35.13,35.13,35.02,35.02,236000.0,22.3,22.3,22.2302,22.2302,236000.0
2012-02-21 09:40:00,35.03,35.07,34.98,34.99,83500.0,22.2365,22.2619,22.2048,22.2112,83500.0
2012-02-21 09:50:00,34.98,34.99,34.96,34.99,64900.0,22.2048,22.2112,22.1921,22.2112,64900.0
2012-02-21 10:00:00,34.98,34.99,34.96,34.97,69200.0,22.2048,22.2112,22.1921,22.1985,69200.0
2012-02-21 10:10:00,34.98,34.99,34.97,34.98,52000.0,22.2048,22.2112,22.1985,22.2048,52000.0
2012-02-21 10:20:00,34.98,35.02,34.97,35.01,196500.0,22.2048,22.2302,22.1985,22.2239,196500.0
2012-02-21 10:30:00,35.0,35.02,34.99,35.02,98000.0,22.2175,22.2302,22.2112,22.2302,98000.0
2012-02-21 10:40:00,35.02,35.06,35.01,35.04,57800.0,22.2302,22.2556,22.2239,22.2429,57800.0
2012-02-21 10:50:00,35.04,35.04,35.03,35.04,116600.0,22.2429,22.2429,22.2365,22.2429,116600.0
2012-02-21 11:00:00,35.03,35.04,35.02,35.03,23500.0,22.2365,22.2429,22.2302,22.2365,23500.0
2012-02-21 11:10:00,35.03,35.04,35.02,35.03,73400.0,22.2365,22.2429,22.2302,22.2365,73400.0
2012-02-21 11:20:00,35.02,35.05,35.01,35.05,90200.0,22.2302,22.2492,22.2239,22.2492,90200.0
2012-02-21 11:30:00,35.05,35.05,35.03,35.03,126500.0,22.2492,22.2492,22.2365,22.2365,126500.0
2012-02-21 11:40:00,35.04,35.04,35.02,35.03,68000.0,22.2429,22.2429,22.2302,22.2365,68000.0
2012-02-21 11:50:00,35.02,35.03,34.99,34.99,45800.0,22.2302,22.2365,22.2112,22.2112,45800.0
2012-02-21 12:00:00,34.99,35.02,34.99,35.0,56500.0,22.2112,22.2302,22.2112,22.2175,56500.0
2012-02-21 12:10:00,34.99,35.02,34.99,35.02,69700.0,22.2112,22.2302,22.2112,22.2302,69700.0
2012-02-21 12:20:00,35.01,35.04,35.01,35.04,69800.0,22.2239,22.2429,22.2239,22.2429,69800.0
2012-02-21 12:30:00,35.03,35.04,35.01,35.03,33700.0,22.2365,22.2429,22.2239,22.2365,33700.0
2012-02-21 12:40:00,35.03,35.03,35.01,35.02,19400.0,22.2365,22.2365,22.2239,22.2302,19400.0
2012-02-21 12:50:00,35.01,35.02,35.01,35.01,31100.0,22.2239,22.2302,22.2239,22.2239,31100.0
2012-02-21 13:00:00,35.02,35.02,34.98,34.98,1071200.0,22.2302,22.2302,22.2048,22.2048,1071200.0
2012-02-21 13:10:00,34.99,35.0,34.98,34.98,129900.0,22.2112,22.2175,22.2048,22.2048,129900.0
2012-02-21 13:20:00,34.98,34.99,34.97,34.97,42900.0,22.2048,22.2112,22.1985,22.1985,42900.0
2012-02-21 13:30:00,34.98,34.99,34.96,34.98,163800.0,22.2048,22.2112,22.1921,22.2048,163800.0
2012-02-21 13:40:00,34.99,34.99,34.97,34.99,40800.0,22.2112,22.2112,22.1985,22.2112,40800.0
2012-02-21 13:50:00,34.99,34.99,34.97,34.99,37500.0,22.2112,22.2112,22.1985,22.2112,37500.0
2012-02-21 14:00:00,34.99,34.99,34.97,34.98,40600.0,22.2112,22.2112,22.1985,22.2048,40600.0
2012-02-21 14:10:00,34.97,34.98,34.96,34.98,51000.0,22.1985,22.2048,22.1921,22.2048,51000.0
2012-02-21 14:20:00,34.97,34.97,34.95,34.95,50100.0,22.1985,22.1985,22.1858,22.1858,50100.0
2012-02-21 14:30:00,34.95,34.96,34.92,34.92,50600.0,22.1858,22.1921,22.1667,22.1667,50600.0
2012-02-21 14:40:00,34.92,34.94,34.92,34.94,38700.0,22.1667,22.1794,22.1667,22.1794,38700.0
2012-02-21 14:50:00,34.93,34.94,34.89,34.9,524200.0,22.1731,22.1794,22.1477,22.154,524200.0
2012-02-21 15:00:00,34.89,34.9,34.89,34.9,220500.0,22.1477,22.154,22.1477,22.154,220500.0
2012-02-21 15:10:00,34.89,34.9,34.88,34.89,96500.0,22.1477,22.154,22.1413,22.1477,96500.0
2012-02-21 15:20:00,34.89,34.91,34.87,34.9,161600.0,22.1477,22.1604,22.135,22.154,161600.0
2012-02-21 15:30:00,34.9,34.9,34.87,34.9,171200.0,22.154,22.154,22.135,22.154,171200.0
2012-02-21 15:40:00,34.89,34.93,34.89,34.91,592200.0,22.1477,22.1731,22.1477,22.1604,592200.0
2012-02-21 15:50:00,34.91,34.93,34.9,34.93,655000.0,22.1604,22.1731,22.154,22.1731,655000.0
2012-02-22 09:30:00,34.88,35.06,34.88,34.94,163600.0,22.1413,22.2556,22.1413,22.1794,163600.0
2012-02-22 09:40:00,34.95,35.02,34.95,34.98,107600.0,22.1858,22.2302,22.1858,22.2048,107600.0
2012-02-22 09:50:00,34.98,34.98,34.92,34.96,107500.0,22.2048,22.2048,22.1667,22.1921,107500.0
2012-02-22 10:00:00,34.95,34.96,34.91,34.93,154500.0,22.1858,22.1921,22.1604,22.1731,154500.0
2012-02-22 10:10:00,34.93,35.0,34.92,34.97,359900.0,22.1731,22.2175,22.1667,22.1985,359900.0
2012-02-22 10:20:00,34.97,35.0,34.95,34.98,246100.0,22.1985,22.2175,22.1858,22.2048,246100.0
2012-02-22 10:30:00,34.98,35.01,34.98,34.99,295600.0,22.2048,22.2239,22.2048,22.2112,295600.0
2012-02-22 10:40:00,34.99,35.01,34.97,35.0,62200.0,22.2112,22.2239,22.1985,22.2175,62200.0
2012-02-22 10:50:00,35.01,35.03,34.91,34.92,144900.0,22.2239,22.2365,22.1604,22.1667,144900.0
2012-02-22 11:00:00,34.92,34.94,34.91,34.94,92400.0,22.1667,22.1794,22.1604,22.1794,92400.0
2012-02-22 11:10:00,34.94,34.94,34.86,34.86,281800.0,22.1794,22.1794,22.1286,22.1286,281800.0
2012-02-22 11:20:00,34.85,34.87,34.83,34.86,130800.0,22.1223,22.135,22.1096,22.1286,130800.0
2012-02-22 11:30:00,34.86,34.9,34.86,34.89,152200.0,22.1286,22.154,22.1286,22.1477,152200.0
2012-02-22 11:40:00,34.9,34.9,34.84,34.86,63200.0,22.154,22.154,22.1159,22.1286,63200.0
2012-02-22 11:50:00,34.87,34.92,34.86,34.91,70300.0,22.135,22.1667,22.1286,22.1604,70300.0
2012-02-22 12:00:00,34.92,34.92,34.87,34.89,53700.0,22.1667,22.1667,22.135,22.1477,53700.0
2012-02-22 12:10:00,34.89,34.9,34.88,34.89,41000.0,22.1477,22.154,22.1413,22.1477,41000.0
2012-02-22 12:20:00,34.9,34.94,34.9,34.94,85200.0,22.154,22.1794,22.154,22.1794,85200.0
2012-02-22 12:30:00,34.94,34.94,34.93,34.94,50300.0,22.1794,22.1794,22.1731,22.1794,50300.0
2012-02-22 12:40:00,34.94,34.97,34.93,34.97,34000.0,22.1794,22.1985,22.1731,22.1985,34000.0
2012-02-22 12:50:00,34.97,35.0,34.97,34.98,96500.0,22.1985,22.2175,22.1985,22.2048,96500.0
2012-02-22 13:00:00,34.99,35.04,34.98,35.04,55800.0,22.2112,22.2429,22.2048,22.2429,55800.0
2012-02-22 13:10:00,35.05,35.07,35.03,35.05,157800.0,22.2492,22.2619,22.2365,22.2492,157800.0
2012-02-22 13:20:00,35.04,35.07,35.04,35.07,31600.0,22.2429,22.2619,22.2429,22.2619,31600.0
2012-02-22 13:30:00,35.07,35.07,35.05,35.05,32200.0,22.2619,22.2619,22.2492,22.2492,32200.0
2012-02-22 13:40:00,35.06,35.06,35.02,35.02,47000.0,22.2556,22.2556,22.2302,22.2302,47000.0
2012-02-22 13:50:00,35.03,35.04,35.02,35.02,43400.0,22.2365,22.2429,22.2302,22.2302,43400.0
2012-02-22 14:00:00,35.02,35.03,35.01,35.02,72800.0,22.2302,22.2365,22.2239,22.2302,72800.0
2012-02-22 14:10:00,35.02,35.09,35.02,35.09,50100.0,22.2302,22.2746,22.2302,22.2746,50100.0
2012-02-22 14:20:00,35.09,35.09,35.07,35.07,121600.0,22.2746,22.2746,22.2619,22.2619,121600.0
2012-02-22 14:30:00,35.08,35.08,35.03,35.04,97900.0,22.2683,22.2683,22.2365,22.2429,97900.0
2012-02-22 14:40:00,35.04,35.05,35.03,35.05,36900.0,22.2429,22.2492,22.2365,22.2492,36900.0
2012-02-22 14:50:00,35.05,35.05,35.03,35.03,54300.0,22.2492,22.2492,22.2365,22.2365,54300.0
2012-02-22 15:00:00,35.02,35.05,35.02,35.05,111900.0,22.2302,22.2492,22.2302,22.2492,111900.0
2012-02-22 15:10:00,35.05,35.06,35.03,35.04,48600.0,22.2492,22.2556,22.2365,22.2429,48600.0
2012-02-22 15:20:00,35.04,35.04,35.0,35.02,44600.0,22.2429,22.2429,22.2175,22.2302,44600.0
2012-02-22 15:30:00,35.02,35.04,35.0,35.04,136900.0,22.2302,22.2429,22.2175,22.2429,136900.0
2012-02-22 15:40:00,35.04,35.05,35.0,35.0,122000.0,22.2429,22.2492,22.2175,22.2175,122000.0
2012-02-22 15:50:00,35.0,35.01,34.98,35.0,328600.0,22.2175,22.2239,22.2048,22.2175,328600.0
2012-02-23 09:30:00,35.0,35.06,34.98,35.06,122400.0,22.2175,22.2556,22.2048,22.2556,122400.0
2012-02-23 09:40:00,35.05,35.05,34.97,35.01,261900.0,22.2492,22.2492,22.1985,22.2239,261900.0
2012-02-23 09:50:00,35.01,35.04,34.99,34.99,152400.0,22.2239,22.2429,22.2112,22.2112,152400.0
2012-02-23 10:00:00,35.0,35.02,34.91,34.92,118800.0,22.2175,22.2302,22.1604,22.1667,118800.0
2012-02-23 10:10:00,34.93,34.93,34.81,34.83,351500.0,22.1731,22.1731,22.0969,22.1096,351500.0
2012-02-23 10:20:00,34.83,34.94,34.83,34.92,143100.0,22.1096,22.1794,22.1096,22.1667,143100.0
2012-02-23 10:30:00,34.93,34.93,34.89,34.91,73600.0,22.1731,22.1731,22.1477,22.1604,73600.0
2012-02-23 10:40:00,34.91,34.92,34.87,34.91,30000.0,22.1604,22.1667,22.135,22.1604,30000.0
2012-02-23 10:50:00,34.9,34.97,34.9,34.97,86000.0,22.154,22.1985,22.154,22.1985,86000.0
2012-02-23 11:00:00,34.96,34.97,34.92,34.94,189600.0,22.1921,22.1985,22.1667,22.1794,189600.0
2012-02-23 11:10:00,34.93,34.99,34.93,34.95,264000.0,22.1731,22.2112,22.1731,22.1858,264000.0
2012-02-23 11:20:00,34.96,34.98,34.95,34.96,75200.0,22.1921,22.2048,22.1858,22.1921,75200.0
2012-02-23 11:30:00,34.96,34.97,34.94,34.95,58100.0,22.1921,22.1985,22.1794,22.1858,58100.0
2012-02-23 11:40:00,34.95,34.95,34.87,34.9,112300.0,22.1858,22.1858,22.135,22.154,112300.0
2012-02-23 11:50:00,34.9,34.94,34.9,34.94,36300.0,22.154,22.1794,22.154,22.1794,36300.0
2012-02-23 12:00:00,34.94,34.94,34.92,34.93,23000.0,22.1794,22.1794,22.1667,22.1731,23000.0
2012-02-23 12:10:00,34.93,34.93,34.91,34.92,20100.0,22.1731,22.1731,22.1604,22.1667,20100.0
2012-02-23 12:20:00,34.91,34.94,34.9,34.91,45200.0,22.1604,22.1794,22.154,22.1604,45200.0
2012-02-23 12:30:00,34.92,34.92,34.88,34.91,319700.0,22.1667,22.1667,22.1413,22.1604,319700.0
2012-02-23 12:40:00,34.9,34.93,34.89,34.9,196200.0,22.154,22.1731,22.1477,22.154,196200.0
2012-02-23 12:50:00,34.91,34.93,34.9,34.92,35300.0,22.1604,22.1731,22.154,22.1667,35300.0
2012-02-23 13:00:00,34.93,34.94,34.89,34.9,88600.0,22.1731,22.1794,22.1477,22.154,88600.0
2012-02-23 13:10:00,34.9,34.91,34.88,34.91,91700.0,22.154,22.1604,22.1413,22.1604,91700.0
2012-02-23 13:20:00,34.91,34.91,34.89,34.91,45900.0,22.1604,22.1604,22.1477,22.1604,45900.0
2012-02-23 13:30:00,34.91,34.91,34.89,34.89,22900.0,22.1604,22.1604,22.1477,22.1477,22900.0
2012-02-23 13:40:00,34.89,34.91,34.89,34.91,32100.0,22.1477,22.1604,22.1477,22.1604,32100.0
2012-02-23 13:50:00,34.91,34.93,34.9,34.92,33700.0,22.1604,22.1731,22.154,22.1667,33700.0
2012-02-23 14:00:00,34.93,34.95,34.92,34.92,41700.0,22.1731,22.1858,22.1667,22.1667,41700.0
2012-02-23 14:10:00,34.93,34.94,34.92,34.94,33600.0,22.1731,22.1794,22.1667,22.1794,33600.0
2012-02-23 14:20:00,34.94,34.95,34.93,34.94,33200.0,22.1794,22.1858,22.1731,22.1794,33200.0
2012-02-23 14:30:00,34.95,34.95,34.92,34.95,31100.0,22.1858,22.1858,22.1667,22.1858,31100.0
2012-02-23 14:40:00,34.94,34.95,34.93,34.93,27500.0,22.1794,22.1858,22.1731,22.1731,27500.0
2012-02-23 14:50:00,34.94,34.95,34.93,34.93,32500.0,22.1794,22.1858,22.1731,22.1731,32500.0
2012-02-23 15:00:00,34.93,34.94,34.92,34.93,41300.0,22.1731,22.1794,22.1667,22.1731,41300.0
2012-02-23 15:10:00,34.93,34.96,34.92,34.93,77600.0,22.1731,22.1921,22.1667,22.1731,77600.0
2012-02-23 15:20:00,34.93,34.94,34.92,34.93,40000.0,22.1731,22.1794,22.1667,22.1731,40000.0
2012-02-23 15:30:00,34.94,34.95,34.92,34.93,78300.0,22.1794,22.1858,22.1667,22.1731,78300.0
2012-02-23 15:40:00,34.93,34.95,34.93,34.94,222600.0,22.1731,22.1858,22.1731,22.1794,222600.0
2012-02-23 15:50:00,34.94,34.96,34.92,34.92,1008100.0,22.1794,22.1921,22.1667,22.1667,1008100.0
2012-02-24 09:30:00,34.98,34.98,34.88,34.97,176500.0,22.2048,22.2048,22.1413,22.1985,176500.0
2012-02-24 09:40:00,34.98,34.98,34.89,34.91,113900.0,22.2048,22.2048,22.1477,22.1604,113900.0
2012-02-24 09:50:00,34.92,34.98,34.92,34.97,55400.0,22.1667,22.2048,22.1667,22.1985,55400.0
2012-02-24 10:00:00,34.98,35.01,34.95,35.01,135700.0,22.2048,22.2239,22.1858,22.2239,135700.0
2012-02-24 10:10:00,35.01,35.02,35.0,35.01,98800.0,22.2239,22.2302,22.2175,22.2239,98800.0
2012-02-24 10:20:00,35.01,35.07,35.01,35.07,143400.0,22.2239,22.2619,22.2239,22.2619,143400.0
2012-02-24 10:30:00,35.06,35.08,35.05,35.07,99200.0,22.2556,22.2683,22.2492,22.2619,99200.0
2012-02-24 10:40:00,35.07,35.09,35.06,35.09,25700.0,22.2619,22.2746,22.2556,22.2746,25700.0
2012-02-24 10:50:00,35.09,35.09,35.07,35.08,80300.0,22.2746,22.2746,22.2619,22.2683,80300.0
2012-02-24 11:00:00,35.09,35.1,35.07,35.09,162600.0,22.2746,22.281,22.2619,22.2746,162600.0
2012-02-24 11:10:00,35.08,35.09,35.07,35.08,31400.0,22.2683,22.2746,22.2619,22.2683,31400.0
2012-02-24 11:20:00,35.07,35.08,35.05,35.08,79900.0,22.2619,22.2683,22.2492,22.2683,79900.0
2012-02-24 11:30:00,35.09,35.09,35.08,35.08,50400.0,22.2746,22.2746,22.2683,22.2683,50400.0
2012-02-24 11:40:00,35.08,35.13,35.08,35.13,32900.0,22.2683,22.3,22.2683,22.3,32900.0
2012-02-24 11:50:00,35.12,35.16,35.12,35.16,53100.0,22.2937,22.3191,22.2937,22.3191,53100.0
2012-02-24 12:00:00,35.16,35.16,35.13,35.15,116300.0,22.3191,22.3191,22.3,22.3127,116300.0
2012-02-24 12:10:00,35.14,35.16,35.14,35.15,72300.0,22.3064,22.3191,22.3064,22.3127,72300.0
2012-02-24 12:20:00,35.15,35.19,35.15,35.18,45900.0,22.3127,22.3381,22.3127,22.3318,45900.0
2012-02-24 12:30:00,35.17,35.18,35.16,35.16,76500.0,22.3254,22.3318,22.3191,22.3191,76500.0
2012-02-24 12:40:00,35.16,35.18,35.16,35.18,27400.0,22.3191,22.3318,22.3191,22.3318,27400.0
2012-02-24 12:50:00,35.17,35.19,35.16,35.16,75200.0,22.3254,22.3381,22.3191,22.3191,75200.0
2012-02-24 13:00:00,35.16,35.18,35.16,35.17,32500.0,22.3191,22.3318,22.3191,22.3254,32500.0
2012-02-24 13:10:00,35.16,35.16,35.13,35.13,99800.0,22.3191,22.3191,22.3,22.3,99800.0
2012-02-24 13:20:00,35.13,35.13,35.1,35.1,42300.0,22.3,22.3,22.281,22.281,42300.0
2012-02-24 13:30:00,35.1,35.1,35.07,35.08,28600.0,22.281,22.281,22.2619,22.2683,28600.0
2012-02-24 13:40:00,35.08,35.08,35.05,35.05,13100.0,22.2683,22.2683,22.2492,22.2492,13100.0
2012-02-24 13:50:00,35.05,35.08,35.05,35.06,106700.0,22.2492,22.2683,22.2492,22.2556,106700.0
2012-02-24 14:00:00,35.07,35.09,35.07,35.08,30800.0,22.2619,22.2746,22.2619,22.2683,30800.0
2012-02-24 14:10:00,35.07,35.09,35.07,35.08,28500.0,22.2619,22.2746,22.2619,22.2683,28500.0
2012-02-24 14:20:00,35.08,35.08,35.06,35.06,24900.0,22.2683,22.2683,22.2556,22.2556,24900.0
2012-02-24 14:30:00,35.06,35.06,35.03,35.05,142900.0,22.2556,22.2556,22.2365,22.2492,142900.0
2012-02-24 14:40:00,35.05,35.05,35.03,35.04,34900.0,22.2492,22.2492,22.2365,22.2429,34900.0
2012-02-24 14:50:00,35.04,35.05,35.03,35.04,31800.0,22.2429,22.2492,22.2365,22.2429,31800.0
2012-02-24 15:00:00,35.04,35.07,35.04,35.07,32300.0,22.2429,22.2619,22.2429,22.2619,32300.0
2012-02-24 15:10:00,35.07,35.09,35.07,35.09,25600.0,22.2619,22.2746,22.2619,22.2746,25600.0
2012-02-24 15:20:00,35.09,35.09,35.08,35.08,43400.0,22.2746,22.2746,22.2683,22.2683,43400.0
2012-02-24 15:30:00,35.08,35.08,35.06,35.07,71700.0,22.2683,22.2683,22.2556,22.2619,71700.0
2012-02-24 15:40:00,35.07,35.08,35.05,35.06,252400.0,22.2619,22.2683,22.2492,22.2556,252400.0
2012-02-24 15:50:00,35.06,35.09,35.06,35.08,389800.0,22.2556,22.2746,22.2556,22.2683,389800.0
2012-02-27 09:30:00,35.04,35.12,34.88,34.9,230600.0,22.2429,22.2937,22.1413,22.154,230600.0
2012-02-27 09:40:00,34.9,34.98,34.88,34.91,147300.0,22.154,22.2048,22.1413,22.1604,147300.0
2012-02-27 09:50:00,34.91,34.96,34.91,34.93,88800.0,22.1604,22.1921,22.1604,22.1731,88800.0
2012-02-27 10:00:00,34.93,34.96,34.91,34.93,134400.0,22.1731,22.1921,22.1604,22.1731,134400.0
2012-02-27 10:10:00,34.94,34.98,34.9,34.96,343900.0,22.1794,22.2048,22.154,22.1921,343900.0
2012-02-27 10:20:00,34.96,34.96,34.87,34.89,146500.0,22.1921,22.1921,22.135,22.1477,146500.0
2012-02-27 10:30:00,34.89,34.99,34.89,34.99,239300.0,22.1477,22.2112,22.1477,22.2112,239300.0
2012-02-27 10:40:00,34.99,35.01,34.97,35.0,105000.0,22.2112,22.2239,22.1985,22.2175,105000.0
2012-02-27 10:50:00,35.0,35.0,34.96,34.96,43700.0,22.2175,22.2175,22.1921,22.1921,43700.0
2012-02-27 11:00:00,34.97,35.0,34.96,35.0,77000.0,22.1985,22.2175,22.1921,22.2175,77000.0
2012-02-27 11:10:00,35.01,35.01,34.97,34.98,102100.0,22.2239,22.2239,22.1985,22.2048,102100.0
2012-02-27 11:20:00,34.99,35.04,34.99,35.03,118500.0,22.2112,22.2429,22.2112,22.2365,118500.0
2012-02-27 11:30:00,35.04,35.05,35.01,35.04,96700.0,22.2429,22.2492,22.2239,22.2429,96700.0
2012-02-27 11:40:00,35.04,35.05,35.03,35.03,52000.0,22.2429,22.2492,22.2365,22.2365,52000.0
2012-02-27 11:50:00,35.04,35.05,35.03,35.04,27200.0,22.2429,22.2492,22.2365,22.2429,27200.0
2012-02-27 12:00:00,35.04,35.05,35.02,35.02,95100.0,22.2429,22.2492,22.2302,22.2302,95100.0
2012-02-27 12:10:00,35.02,35.03,35.01,35.01,33100.0,22.2302,22.2365,22.2239,22.2239,33100.0
2012-02-27 12:20:00,35.01,35.01,34.98,35.0,48100.0,22.2239,22.2239,22.2048,22.2175,48100.0
2012-02-27 12:30:00,34.99,35.0,34.98,34.98,19200.0,22.2112,22.2175,22.2048,22.2048,19200.0
2012-02-27 12:40:00,34.98,34.99,34.97,34.99,41700.0,22.2048,22.2112,22.1985,22.2112,41700.0
2012-02-27 12:50:00,34.99,35.05,34.99,35.04,103700.0,22.2112,22.2492,22.2112,22.2429,103700.0
2012-02-27 13:00:00,35.03,35.04,35.0,35.02,80600.0,22.2365,22.2429,22.2175,22.2302,80600.0
2012-02-27 13:10:00,35.02,35.02,35.01,35.01,14500.0,22.2302,22.2302,22.2239,22.2239,14500.0
2012-02-27 13:20:00,35.01,35.03,35.0,35.0,223700.0,22.2239,22.2365,22.2175,22.2175,223700.0
2012-02-27 13:30:00,34.99,35.0,34.99,35.0,25100.0,22.2112,22.2175,22.2112,22.2175,25100.0
2012-02-27 13:40:00,35.0,35.03,35.0,35.01,59600.0,22.2175,22.2365,22.2175,22.2239,59600.0
2012-02-27 13:50:00,35.01,35.05,35.01,35.01,43800.0,22.2239,22.2492,22.2239,22.2239,43800.0
2012-02-27 14:00:00,35.02,35.07,35.01,35.05,56500.0,22.2302,22.2619,22.2239,22.2492,56500.0
2012-02-27 14:10:00,35.04,35.05,35.03,35.04,42600.0,22.2429,22.2492,22.2365,22.2429,42600.0
2012-02-27 14:20:00,35.03,35.04,35.0,35.0,98200.0,22.2365,22.2429,22.2175,22.2175,98200.0
2012-02-27 14:30:00,35.0,35.02,35.0,35.0,59000.0,22.2175,22.2302,22.2175,22.2175,59000.0
2012-02-27 14:40:00,35.0,35.05,35.0,35.05,63100.0,22.2175,22.2492,22.2175,22.2492,63100.0
2012-02-27 14:50:00,35.06,35.06,35.05,35.05,36500.0,22.2556,22.2556,22.2492,22.2492,36500.0
2012-02-27 15:00:00,35.05,35.12,35.05,35.1,90300.0,22.2492,22.2937,22.2492,22.281,90300.0
2012-02-27 15:10:00,35.11,35.11,35.07,35.1,478500.0,22.2873,22.2873,22.2619,22.281,478500.0
2012-02-27 15:20:00,35.1,35.1,35.08,35.08,40200.0,22.281,22.281,22.2683,22.2683,40200.0
2012-02-27 15:30:00,35.09,35.11,35.08,35.09,119100.0,22.2746,22.2873,22.2683,22.2746,119100.0
2012-02-27 15:40:00,35.09,35.1,35.04,35.05,118400.0,22.2746,22.281,22.2429,22.2492,118400.0
2012-02-27 15:50:00,35.05,35.08,35.02,35.03,423200.0,22.2492,22.2683,22.2302,22.2365,423200.0
2012-02-28 09:30:00,35.06,35.11,35.03,35.05,106600.0,22.2556,22.2873,22.2365,22.2492,106600.0
2012-02-28 09:40:00,35.05,35.05,34.96,35.01,232400.0,22.2492,22.2492,22.1921,22.2239,232400.0
2012-02-28 09:50:00,35.01,35.05,34.99,35.04,136500.0,22.2239,22.2492,22.2112,22.2429,136500.0
2012-02-28 10:00:00,35.03,35.09,34.92,34.93,167200.0,22.2365,22.2746,22.1667,22.1731,167200.0
2012-02-28 10:10:00,34.94,34.96,34.9,34.94,291200.0,22.1794,22.1921,22.154,22.1794,291200.0
2012-02-28 10:20:00,34.94,34.97,34.91,34.94,69400.0,22.1794,22.1985,22.1604,22.1794,69400.0
2012-02-28 10:30:00,34.94,35.01,34.94,34.98,56300.0,22.1794,22.2239,22.1794,22.2048,56300.0
2012-02-28 10:40:00,34.97,34.98,34.94,34.94,163900.0,22.1985,22.2048,22.1794,22.1794,163900.0
2012-02-28 10:50:00,34.94,34.94,34.91,34.92,80500.0,22.1794,22.1794,22.1604,22.1667,80500.0
2012-02-28 11:00:00,34.93,34.95,34.92,34.93,71200.0,22.1731,22.1858,22.1667,22.1731,71200.0
2012-02-28 11:10:00,34.93,34.94,34.92,34.92,51700.0,22.1731,22.1794,22.1667,22.1667,51700.0
2012-02-28 11:20:00,34.93,34.97,34.92,34.96,182100.0,22.1731,22.1985,22.1667,22.1921,182100.0
2012-02-28 11:30:00,34.96,34.98,34.96,34.97,148600.0,22.1921,22.2048,22.1921,22.1985,148600.0
2012-02-28 11:40:00,34.97,34.97,34.94,34.94,42400.0,22.1985,22.1985,22.1794,22.1794,42400.0
2012-02-28 11:50:00,34.95,34.95,34.91,34.93,108300.0,22.1858,22.1858,22.1604,22.1731,108300.0
2012-02-28 12:00:00,34.93,34.93,34.91,34.92,52900.0,22.1731,22.1731,22.1604,22.1667,52900.0
2012-02-28 12:10:00,34.91,34.92,34.88,34.89,117100.0,22.1604,22.1667,22.1413,22.1477,117100.0
2012-02-28 12:20:00,34.89,34.89,34.87,34.88,55200.0,22.1477,22.1477,22.135,22.1413,55200.0
2012-02-28 12:30:00,34.88,34.88,34.86,34.87,79200.0,22.1413,22.1413,22.1286,22.135,79200.0
2012-02-28 12:40:00,34.87,34.89,34.86,34.88,114600.0,22.135,22.1477,22.1286,22.1413,114600.0
2012-02-28 12:50:00,34.89,34.89,34.88,34.88,74700.0,22.1477,22.1477,22.1413,22.1413,74700.0
2012-02-28 13:00:00,34.88,34.89,34.87,34.88,75900.0,22.1413,22.1477,22.135,22.1413,75900.0
2012-02-28 13:10:00,34.87,34.89,34.87,34.89,41400.0,22.135,22.1477,22.135,22.1477,41400.0
2012-02-28 13:20:00,34.89,34.89,34.86,34.86,57100.0,22.1477,22.1477,22.1286,22.1286,57100.0
2012-02-28 13:30:00,34.86,34.86,34.85,34.86,232900.0,22.1286,22.1286,22.1223,22.1286,232900.0
2012-02-28 13:40:00,34.85,34.86,34.83,34.83,88500.0,22.1223,22.1286,22.1096,22.1096,88500.0
2012-02-28 13:50:00,34.84,34.84,34.8,34.82,251500.0,22.1159,22.1159,22.0905,22.1032,251500.0
2012-02-28 14:00:00,34.81,34.85,34.81,34.84,95500.0,22.0969,22.1223,22.0969,22.1159,95500.0
2012-02-28 14:10:00,34.84,34.86,34.84,34.85,41900.0,22.1159,22.1286,22.1159,22.1223,41900.0
2012-02-28 14:20:00,34.85,34.86,34.82,34.82,60600.0,22.1223,22.1286,22.1032,22.1032,60600.0
2012-02-28 14:30:00,34.82,34.84,34.82,34.83,92100.0,22.1032,22.1159,22.1032,22.1096,92100.0
2012-02-28 14:40:00,34.83,34.87,34.83,34.87,70600.0,22.1096,22.135,22.1096,22.135,70600.0
2012-02-28 14:50:00,34.86,34.88,34.86,34.88,44100.0,22.1286,22.1413,22.1286,22.1413,44100.0
2012-02-28 15:00:00,34.88,34.89,34.87,34.88,46600.0,22.1413,22.1477,22.135,22.1413,46600.0
2012-02-28 15:10:00,34.89,34.9,34.87,34.9,144300.0,22.1477,22.154,22.135,22.154,144300.0
2012-02-28 15:20:00,34.9,34.9,34.89,34.89,29300.0,22.154,22.154,22.1477,22.1477,29300.0
2012-02-28 15:30:00,34.89,34.9,34.86,34.87,488500.0,22.1477,22.154,22.1286,22.135,488500.0
2012-02-28 15:40:00,34.87,34.89,34.85,34.88,238800.0,22.135,22.1477,22.1223,22.1413,238800.0
2012-02-28 15:50:00,34.88,34.93,34.88,34.91,708100.0,22.1413,22.1731,22.1413,22.1604,708100.0
2012-02-29 09:30:00,34.92,34.99,34.87,34.93,193200.0,22.1667,22.2112,22.135,22.1731,193200.0
2012-02-29 09:40:00,34.93,35.0,34.87,34.88,322500.0,22.1731,22.2175,22.135,22.1413,322500.0
2012-02-29 09:50:00,34.87,34.89,34.83,34.85,187300.0,22.135,22.1477,22.1096,22.1223,187300.0
2012-02-29 10:00:00,34.85,34.89,34.79,34.82,155000.0,22.1223,22.1477,22.0842,22.1032,155000.0
2012-02-29 10:10:00,34.82,34.86,34.8,34.85,84100.0,22.1032,22.1286,22.0905,22.1223,84100.0
2012-02-29 10:20:00,34.85,34.9,34.84,34.88,206900.0,22.1223,22.154,22.1159,22.1413,206900.0
2012-02-29 10:30:00,34.88,34.88,34.81,34.83,326500.0,22.1413,22.1413,22.0969,22.1096,326500.0
2012-02-29 10:40:00,34.83,34.85,34.81,34.82,176400.0,22.1096,22.1223,22.0969,22.1032,176400.0
2012-02-29 10:50:00,34.82,34.83,34.77,34.79,258700.0,22.1032,22.1096,22.0715,22.0842,258700.0
2012-02-29 11:00:00,34.79,34.8,34.76,34.77,124500.0,22.0842,22.0905,22.0652,22.0715,124500.0
2012-02-29 11:10:00,34.77,34.78,34.73,34.76,118700.0,22.0715,22.0779,22.0461,22.0652,118700.0
2012-02-29 11:20:00,34.76,34.76,34.69,34.71,541800.0,22.0652,22.0652,22.0207,22.0334,541800.0
2012-02-29 11:30:00,34.7,34.79,34.69,34.77,124500.0,22.0271,22.0842,22.0207,22.0715,124500.0
2012-02-29 11:40:00,34.77,34.83,34.77,34.82,128500.0,22.0715,22.1096,22.0715,22.1032,128500.0
2012-02-29 11:50:00,34.82,34.89,34.82,34.88,135500.0,22.1032,22.1477,22.1032,22.1413,135500.0
2012-02-29 12:00:00,34.88,34.95,34.87,34.93,120900.0,22.1413,22.1858,22.135,22.1731,120900.0
2012-02-29 12:10:00,34.93,34.96,34.93,34.95,83300.0,22.1731,22.1921,22.1731,22.1858,83300.0
2012-02-29 12:20:00,34.95,34.96,34.91,34.92,143500.0,22.1858,22.1921,22.1604,22.1667,143500.0
2012-02-29 12:30:00,34.92,34.92,34.88,34.88,27000.0,22.1667,22.1667,22.1413,22.1413,27000.0
2012-02-29 12:40:00,34.88,34.89,34.86,34.86,65600.0,22.1413,22.1477,22.1286,22.1286,65600.0
2012-02-29 12:50:00,34.87,34.89,34.86,34.87,39400.0,22.135,22.1477,22.1286,22.135,39400.0
2012-02-29 13:00:00,34.88,34.92,34.88,34.92,25100.0,22.1413,22.1667,22.1413,22.1667,25100.0
2012-02-29 13:10:00,34.93,34.93,34.88,34.88,44600.0,22.1731,22.1731,22.1413,22.1413,44600.0
2012-02-29 13:20:00,34.89,34.96,34.88,34.96,58900.0,22.1477,22.1921,22.1413,22.1921,58900.0
2012-02-29 13:30:00,34.96,34.96,34.93,34.94,68100.0,22.1921,22.1921,22.1731,22.1794,68100.0
2012-02-29 13:40:00,34.94,34.95,34.94,34.95,27600.0,22.1794,22.1858,22.1794,22.1858,27600.0
2012-02-29 13:50:00,34.95,35.04,34.95,35.03,103800.0,22.1858,22.2429,22.1858,22.2365,103800.0
2012-02-29 14:00:00,35.03,35.05,35.01,35.05,101400.0,22.2365,22.2492,22.2239,22.2492,101400.0
2012-02-29 14:10:00,35.04,35.05,34.97,34.98,230400.0,22.2429,22.2492,22.1985,22.2048,230400.0
2012-02-29 14:20:00,34.98,34.98,34.96,34.97,45500.0,22.2048,22.2048,22.1921,22.1985,45500.0
2012-02-29 14:30:00,34.98,34.98,34.95,34.95,52100.0,22.2048,22.2048,22.1858,22.1858,52100.0
2012-02-29 14:40:00,34.95,34.99,34.95,34.98,46800.0,22.1858,22.2112,22.1858,22.2048,46800.0
2012-02-29 14:50:00,34.99,34.99,34.96,34.96,29100.0,22.2112,22.2112,22.1921,22.1921,29100.0
2012-02-29 15:00:00,34.97,34.98,34.93,34.98,62700.0,22.1985,22.2048,22.1731,22.2048,62700.0
2012-02-29 15:10:00,34.98,34.98,34.95,34.96,94700.0,22.2048,22.2048,22.1858,22.1921,94700.0
2012-02-29 15:20:00,34.96,34.96,34.94,34.95,37800.0,22.1921,22.1921,22.1794,22.1858,37800.0
2012-02-29 15:30:00,34.95,34.95,34.89,34.92,241300.0,22.1858,22.1858,22.1477,22.1667,241300.0
2012-02-29 15:40:00,34.92,34.97,34.9,34.94,206800.0,22.1667,22.1985,22.154,22.1794,206800.0
2012-02-29 15:50:00,34.94,34.96,34.9,34.9,825500.0,22.1794,22.1921,22.154,22.154,825500.0
2012-03-01 09:30:00,34.9,35.02,34.87,34.99,172900.0,22.154,22.2302,22.135,22.2112,172900.0
2012-03-01 09:40:00,35.0,35.01,34.91,34.97,268000.0,22.2175,22.2239,22.1604,22.1985,268000.0
2012-03-01 09:50:00,34.98,35.09,34.94,35.07,252300.0,22.2048,22.2746,22.1794,22.2619,252300.0
2012-03-01 10:00:00,35.05,35.06,34.93,35.05,347400.0,22.2492,22.2556,22.1731,22.2492,347400.0
2012-03-01 10:10:00,35.05,35.08,35.02,35.06,137500.0,22.2492,22.2683,22.2302,22.2556,137500.0
2012-03-01 10:20:00,35.06,35.07,34.99,35.0,286300.0,22.2556,22.2619,22.2112,22.2175,286300.0
2012-03-01 10:30:00,35.0,35.05,35.0,35.02,123100.0,22.2175,22.2492,22.2175,22.2302,123100.0
2012-03-01 10:40:00,35.03,35.03,34.98,35.0,174000.0,22.2365,22.2365,22.2048,22.2175,174000.0
2012-03-01 10:50:00,35.0,35.08,34.99,35.08,58200.0,22.2175,22.2683,22.2112,22.2683,58200.0
2012-03-01 11:00:00,35.08,35.1,35.04,35.04,73700.0,22.2683,22.281,22.2429,22.2429,73700.0
2012-03-01 11:10:00,35.05,35.06,35.02,35.03,66300.0,22.2492,22.2556,22.2302,22.2365,66300.0
2012-03-01 11:20:00,35.03,35.03,35.01,35.02,139700.0,22.2365,22.2365,22.2239,22.2302,139700.0
2012-03-01 11:30:00,35.02,35.06,35.01,35.03,106800.0,22.2302,22.2556,22.2239,22.2365,106800.0
2012-03-01 11:40:00,35.03,35.03,35.0,35.01,108300.0,22.2365,22.2365,22.2175,22.2239,108300.0
2012-03-01 11:50:00,35.01,35.01,34.99,35.01,77200.0,22.2239,22.2239,22.2112,22.2239,77200.0
2012-03-01 12:00:00,35.01,35.02,34.99,35.02,87100.0,22.2239,22.2302,22.2112,22.2302,87100.0
2012-03-01 12:10:00,35.02,35.02,35.01,35.02,33900.0,22.2302,22.2302,22.2239,22.2302,33900.0
2012-03-01 12:20:00,35.02,35.04,35.01,35.01,51100.0,22.2302,22.2429,22.2239,22.2239,51100.0
2012-03-01 12:30:00,35.02,35.02,35.01,35.02,44300.0,22.2302,22.2302,22.2239,22.2302,44300.0
2012-03-01 12:40:00,35.02,35.02,34.99,35.01,89800.0,22.2302,22.2302,22.2112,22.2239,89800.0
2012-03-01 12:50:00,35.01,35.02,35.0,35.01,55000.0,22.2239,22.2302,22.2175,22.2239,55000.0
2012-03-01 13:00:00,35.01,35.02,35.0,35.02,38000.0,22.2239,22.2302,22.2175,22.2302,38000.0
2012-03-01 13:10:00,35.02,35.05,35.01,35.05,60000.0,22.2302,22.2492,22.2239,22.2492,60000.0
2012-03-01 13:20:00,35.04,35.08,35.04,35.08,41700.0,22.2429,22.2683,22.2429,22.2683,41700.0
2012-03-01 13:30:00,35.07,35.08,35.06,35.06,61700.0,22.2619,22.2683,22.2556,22.2556,61700.0
2012-03-01 13:40:00,35.06,35.07,35.04,35.06,84000.0,22.2556,22.2619,22.2429,22.2556,84000.0
2012-03-01 13:50:00,35.06,35.09,35.05,35.09,43300.0,22.2556,22.2746,22.2492,22.2746,43300.0
2012-03-01 14:00:00,35.09,35.1,35.08,35.09,74600.0,22.2746,22.281,22.2683,22.2746,74600.0
2012-03-01 14:10:00,35.09,35.1,35.08,35.09,286400.0,22.2746,22.281,22.2683,22.2746,286400.0
2012-03-01 14:20:00,35.09,35.1,35.05,35.05,91200.0,22.2746,22.281,22.2492,22.2492,91200.0
2012-03-01 14:30:00,35.06,35.06,35.05,35.06,57600.0,22.2556,22.2556,22.2492,22.2556,57600.0
2012-03-01 14:40:00,35.05,35.06,35.02,35.03,264000.0,22.2492,22.2556,22.2302,22.2365,264000.0
2012-03-01 14:50:00,35.03,35.05,35.02,35.02,162300.0,22.2365,22.2492,22.2302,22.2302,162300.0
2012-03-01 15:00:00,35.02,35.03,34.98,34.99,142400.0,22.2302,22.2365,22.2048,22.2112,142400.0
2012-03-01 15:10:00,34.99,35.0,34.89,34.9,169700.0,22.2112,22.2175,22.1477,22.154,169700.0
2012-03-01 15:20:00,34.9,34.92,34.87,34.91,222900.0,22.154,22.1667,22.135,22.1604,222900.0
2012-03-01 15:30:00,34.91,34.91,34.85,34.87,146400.0,22.1604,22.1604,22.1223,22.135,146400.0
2012-03-01 15:40:00,34.86,34.99,34.86,34.99,156500.0,22.1286,22.2112,22.1286,22.2112,156500.0
2012-03-01 15:50:00,34.99,35.03,34.98,34.98,504000.0,22.2112,22.2365,22.2048,22.2048,504000.0
2012-03-02 09:30:00,34.99,35.04,34.94,34.94,132800.0,22.2112,22.2429,22.1794,22.1794,132800.0
2012-03-02 09:40:00,34.94,34.95,34.86,34.88,90600.0,22.1794,22.1858,22.1286,22.1413,90600.0
2012-03-02 09:50:00,34.89,34.98,34.89,34.94,155700.0,22.1477,22.2048,22.1477,22.1794,155700.0
2012-03-02 10:00:00,34.94,34.94,34.89,34.92,72800.0,22.1794,22.1794,22.1477,22.1667,72800.0
2012-03-02 10:10:00,34.91,34.93,34.88,34.91,98300.0,22.1604,22.1731,22.1413,22.1604,98300.0
2012-03-02 10:20:00,34.9,34.93,34.9,34.92,56800.0,22.154,22.1731,22.154,22.1667,56800.0
2012-03-02 10:30:00,34.91,34.95,34.88,34.88,78700.0,22.1604,22.1858,22.1413,22.1413,78700.0
2012-03-02 10:40:00,34.88,34.91,34.87,34.91,228100.0,22.1413,22.1604,22.135,22.1604,228100.0
2012-03-02 10:50:00,34.9,34.94,34.87,34.87,216400.0,22.154,22.1794,22.135,22.135,216400.0
2012-03-02 11:00:00,34.88,34.89,34.87,34.88,92200.0,22.1413,22.1477,22.135,22.1413,92200.0
2012-03-02 11:10:00,34.87,34.88,34.85,34.87,179400.0,22.135,22.1413,22.1223,22.135,179400.0
2012-03-02 11:20:00,34.86,34.89,34.86,34.88,207900.0,22.1286,22.1477,22.1286,22.1413,207900.0
2012-03-02 11:30:00,34.88,34.89,34.87,34.89,65900.0,22.1413,22.1477,22.135,22.1477,65900.0
2012-03-02 11:40:00,34.89,34.89,34.86,34.87,162400.0,22.1477,22.1477,22.1286,22.135,162400.0
2012-03-02 11:50:00,34.87,34.88,34.85,34.86,66600.0,22.135,22.1413,22.1223,22.1286,66600.0
2012-03-02 12:00:00,34.87,34.92,34.86,34.92,87900.0,22.135,22.1667,22.1286,22.1667,87900.0
2012-03-02 12:10:00,34.92,34.94,34.91,34.94,76800.0,22.1667,22.1794,22.1604,22.1794,76800.0
2012-03-02 12:20:00,34.93,35.01,34.93,35.0,177600.0,22.1731,22.2239,22.1731,22.2175,177600.0
2012-03-02 12:30:00,35.0,35.01,34.97,34.98,100300.0,22.2175,22.2239,22.1985,22.2048,100300.0
2012-03-02 12:40:00,34.97,34.98,34.97,34.98,47200.0,22.1985,22.2048,22.1985,22.2048,47200.0
2012-03-02 12:50:00,34.97,35.0,34.97,35.0,97700.0,22.1985,22.2175,22.1985,22.2175,97700.0
2012-03-02 13:00:00,34.99,35.01,34.97,34.98,85600.0,22.2112,22.2239,22.1985,22.2048,85600.0
2012-03-02 13:10:00,34.98,34.99,34.96,34.97,61400.0,22.2048,22.2112,22.1921,22.1985,61400.0
2012-03-02 13:20:00,34.98,34.98,34.93,34.96,132200.0,22.2048,22.2048,22.1731,22.1921,132200.0
2012-03-02 13:30:00,34.96,34.97,34.94,34.95,72600.0,22.1921,22.1985,22.1794,22.1858,72600.0
2012-03-02 13:40:00,34.95,34.96,34.93,34.94,84900.0,22.1858,22.1921,22.1731,22.1794,84900.0
2012-03-02 13:50:00,34.95,34.98,34.94,34.97,86300.0,22.1858,22.2048,22.1794,22.1985,86300.0
2012-03-02 14:00:00,34.97,35.0,34.96,34.98,57200.0,22.1985,22.2175,22.1921,22.2048,57200.0
2012-03-02 14:10:00,34.98,34.99,34.97,34.98,59700.0,22.2048,22.2112,22.1985,22.2048,59700.0
2012-03-02 14:20:00,34.97,34.98,34.96,34.97,57600.0,22.1985,22.2048,22.1921,22.1985,57600.0
2012-03-02 14:30:00,34.96,34.96,34.95,34.96,63900.0,22.1921,22.1921,22.1858,22.1921,63900.0
2012-03-02 14:40:00,34.96,35.02,34.95,35.02,78500.0,22.1921,22.2302,22.1858,22.2302,78500.0
2012-03-02 14:50:00,35.02,35.04,35.01,35.04,77900.0,22.2302,22.2429,22.2239,22.2429,77900.0
2012-03-02 15:00:00,35.05,35.06,35.02,35.03,68200.0,22.2492,22.2556,22.2302,22.2365,68200.0
2012-03-02 15:10:00,35.03,35.04,35.02,35.03,84000.0,22.2365,22.2429,22.2302,22.2365,84000.0
2012-03-02 15:20:00,35.03,35.06,35.02,35.05,81700.0,22.2365,22.2556,22.2302,22.2492,81700.0
2012-03-02 15:30:00,35.05,35.07,34.99,34.99,184100.0,22.2492,22.2619,22.2112,22.2112,184100.0
2012-03-02 15:40:00,35.0,35.01,34.97,35.0,201500.0,22.2175,22.2239,22.1985,22.2175,201500.0
2012-03-02 15:50:00,34.99,35.03,34.98,34.98,635300.0,22.2112,22.2365,22.2048,22.2048,635300.0
2012-03-05 09:30:00,34.97,34.97,34.87,34.88,151100.0,22.1985,22.1985,22.135,22.1413,151100.0
2012-03-05 09:40:00,34.88,34.88,34.82,34.84,63100.0,22.1413,22.1413,22.1032,22.1159,63100.0
2012-03-05 09:50:00,34.83,34.84,34.76,34.77,109300.0,22.1096,22.1159,22.0652,22.0715,109300.0
2012-03-05 10:00:00,34.77,34.83,34.77,34.81,145800.0,22.0715,22.1096,22.0715,22.0969,145800.0
2012-03-05 10:10:00,34.81,34.83,34.79,34.81,98500.0,22.0969,22.1096,22.0842,22.0969,98500.0
2012-03-05 10:20:00,34.8,34.82,34.76,34.82,188800.0,22.0905,22.1032,22.0652,22.1032,188800.0
2012-03-05 10:30:00,34.83,34.84,34.78,34.79,107500.0,22.1096,22.1159,22.0779,22.0842,107500.0
2012-03-05 10:40:00,34.79,34.82,34.79,34.8,151900.0,22.0842,22.1032,22.0842,22.0905,151900.0
2012-03-05 10:50:00,34.8,34.84,34.8,34.84,87700.0,22.0905,22.1159,22.0905,22.1159,87700.0
2012-03-05 11:00:00,34.84,34.88,34.82,34.87,84400.0,22.1159,22.1413,22.1032,22.135,84400.0
2012-03-05 11:10:00,34.87,34.91,34.85,34.86,235800.0,22.135,22.1604,22.1223,22.1286,235800.0
2012-03-05 11:20:00,34.87,34.87,34.85,34.87,72200.0,22.135,22.135,22.1223,22.135,72200.0
2012-03-05 11:30:00,34.87,34.88,34.86,34.88,118000.0,22.135,22.1413,22.1286,22.1413,118000.0
2012-03-05 11:40:00,34.87,34.94,34.87,34.94,109500.0,22.135,22.1794,22.135,22.1794,109500.0
2012-03-05 11:50:00,34.94,34.95,34.91,34.95,62900.0,22.1794,22.1858,22.1604,22.1858,62900.0
2012-03-05 12:00:00,34.94,34.98,34.93,34.98,44500.0,22.1794,22.2048,22.1731,22.2048,44500.0
2012-03-05 12:10:00,34.98,34.99,34.97,34.98,43400.0,22.2048,22.2112,22.1985,22.2048,43400.0
2012-03-05 12:20:00,34.97,35.03,34.97,35.02,103800.0,22.1985,22.2365,22.1985,22.2302,103800.0
2012-03-05 12:30:00,35.03,35.03,34.98,35.0,113000.0,22.2365,22.2365,22.2048,22.2175,113000.0
2012-03-05 12:40:00,35.0,35.02,35.0,35.02,96300.0,22.2175,22.2302,22.2175,22.2302,96300.0
2012-03-05 12:50:00,35.02,35.02,34.97,34.97,76800.0,22.2302,22.2302,22.1985,22.1985,76800.0
2012-03-05 13:00:00,34.97,35.01,34.96,34.99,56200.0,22.1985,22.2239,22.1921,22.2112,56200.0
2012-03-05 13:10:00,35.0,35.0,34.99,35.0,46600.0,22.2175,22.2175,22.2112,22.2175,46600.0
2012-03-05 13:20:00,35.0,35.01,34.98,35.0,97200.0,22.2175,22.2239,22.2048,22.2175,97200.0
2012-03-05 13:30:00,35.0,35.01,34.98,34.99,201800.0,22.2175,22.2239,22.2048,22.2112,201800.0
2012-03-05 13:40:00,34.99,35.02,34.98,35.02,45300.0,22.2112,22.2302,22.2048,22.2302,45300.0
2012-03-05 13:50:00,35.02,35.03,35.0,35.03,35800.0,22.2302,22.2365,22.2175,22.2365,35800.0
2012-03-05 14:00:00,35.03,35.03,35.01,35.03,88300.0,22.2365,22.2365,22.2239,22.2365,88300.0
2012-03-05 14:10:00,35.03,35.04,35.01,35.03,63000.0,22.2365,22.2429,22.2239,22.2365,63000.0
2012-03-05 14:20:00,35.03,35.06,35.02,35.06,151600.0,22.2365,22.2556,22.2302,22.2556,151600.0
2012-03-05 14:30:00,35.05,35.06,35.02,35.04,87800.0,22.2492,22.2556,22.2302,22.2429,87800.0
2012-03-05 14:40:00,35.04,35.04,35.03,35.04,135800.0,22.2429,22.2429,22.2365,22.2429,135800.0
2012-03-05 14:50:00,35.04,35.08,35.03,35.08,77300.0,22.2429,22.2683,22.2365,22.2683,77300.0
2012-03-05 15:00:00,35.08,35.08,35.05,35.05,94300.0,22.2683,22.2683,22.2492,22.2492,94300.0
2012-03-05 15:10:00,35.06,35.07,35.05,35.07,122000.0,22.2556,22.2619,22.2492,22.2619,122000.0
2012-03-05 15:20:00,35.07,35.08,35.06,35.08,184300.0,22.2619,22.2683,22.2556,22.2683,184300.0
2012-03-05 15:30:00,35.08,35.11,35.07,35.11,284900.0,22.2683,22.2873,22.2619,22.2873,284900.0
2012-03-05 15:40:00,35.1,35.11,35.07,35.1,211500.0,22.281,22.2873,22.2619,22.281,211500.0
2012-03-05 15:50:00,35.09,35.09,35.05,35.05,299800.0,22.2746,22.2746,22.2492,22.2492,299800.0
2012-03-06 09:30:00,34.9,34.94,34.76,34.76,940900.0,22.154,22.1794,22.0652,22.0652,940900.0
2012-03-06 09:40:00,34.77,34.8,34.72,34.75,244900.0,22.0715,22.0905,22.0398,22.0588,244900.0
2012-03-06 09:50:00,34.75,34.76,34.72,34.73,107200.0,22.0588,22.0652,22.0398,22.0461,107200.0
2012-03-06 10:00:00,34.73,34.77,34.7,34.77,221700.0,22.0461,22.0715,22.0271,22.0715,221700.0
2012-03-06 10:10:00,34.77,34.83,34.77,34.82,105200.0,22.0715,22.1096,22.0715,22.1032,105200.0
2012-03-06 10:20:00,34.82,34.84,34.77,34.82,101900.0,22.1032,22.1159,22.0715,22.1032,101900.0
2012-03-06 10:30:00,34.82,34.88,34.8,34.8,111500.0,22.1032,22.1413,22.0905,22.0905,111500.0
2012-03-06 10:40:00,34.8,34.82,34.79,34.8,61200.0,22.0905,22.1032,22.0842,22.0905,61200.0
2012-03-06 10:50:00,34.8,34.81,34.77,34.78,135900.0,22.0905,22.0969,22.0715,22.0779,135900.0
2012-03-06 11:00:00,34.78,34.81,34.77,34.81,176800.0,22.0779,22.0969,22.0715,22.0969,176800.0
2012-03-06 11:10:00,34.81,34.81,34.79,34.8,57200.0,22.0969,22.0969,22.0842,22.0905,57200.0
2012-03-06 11:20:00,34.8,34.8,34.77,34.8,135500.0,22.0905,22.0905,22.0715,22.0905,135500.0
2012-03-06 11:30:00,34.8,34.82,34.76,34.82,744300.0,22.0905,22.1032,22.0652,22.1032,744300.0
2012-03-06 11:40:00,34.82,34.84,34.8,34.82,116800.0,22.1032,22.1159,22.0905,22.1032,116800.0
2012-03-06 11:50:00,34.82,34.86,34.81,34.86,54300.0,22.1032,22.1286,22.0969,22.1286,54300.0
2012-03-06 12:00:00,34.86,34.89,34.84,34.84,111000.0,22.1286,22.1477,22.1159,22.1159,111000.0
2012-03-06 12:10:00,34.84,34.84,34.8,34.82,78000.0,22.1159,22.1159,22.0905,22.1032,78000.0
2012-03-06 12:20:00,34.82,34.84,34.8,34.84,184700.0,22.1032,22.1159,22.0905,22.1159,184700.0
2012-03-06 12:30:00,34.83,34.9,34.83,34.9,56800.0,22.1096,22.154,22.1096,22.154,56800.0
2012-03-06 12:40:00,34.9,34.91,34.89,34.91,76000.0,22.154,22.1604,22.1477,22.1604,76000.0
2012-03-06 12:50:00,34.91,34.94,34.9,34.91,167300.0,22.1604,22.1794,22.154,22.1604,167300.0
2012-03-06 13:00:00,34.91,34.93,34.88,34.91,99000.0,22.1604,22.1731,22.1413,22.1604,99000.0
2012-03-06 13:10:00,34.91,34.91,34.88,34.89,54100.0,22.1604,22.1604,22.1413,22.1477,54100.0
2012-03-06 13:20:00,34.89,34.91,34.88,34.89,119500.0,22.1477,22.1604,22.1413,22.1477,119500.0
2012-03-06 13:30:00,34.88,34.9,34.88,34.89,208900.0,22.1413,22.154,22.1413,22.1477,208900.0
2012-03-06 13:40:00,34.89,34.89,34.84,34.86,95200.0,22.1477,22.1477,22.1159,22.1286,95200.0
2012-03-06 13:50:00,34.86,34.87,34.85,34.87,48400.0,22.1286,22.135,22.1223,22.135,48400.0
2012-03-06 14:00:00,34.87,34.88,34.86,34.87,46700.0,22.135,22.1413,22.1286,22.135,46700.0
2012-03-06 14:10:00,34.86,34.89,34.86,34.88,55700.0,22.1286,22.1477,22.1286,22.1413,55700.0
2012-03-06 14:20:00,34.88,34.89,34.83,34.84,260900.0,22.1413,22.1477,22.1096,22.1159,260900.0
2012-03-06 14:30:00,34.84,34.84,34.8,34.81,299400.0,22.1159,22.1159,22.0905,22.0969,299400.0
2012-03-06 14:40:00,34.8,34.85,34.8,34.84,112800.0,22.0905,22.1223,22.0905,22.1159,112800.0
2012-03-06 14:50:00,34.84,34.86,34.84,34.86,89400.0,22.1159,22.1286,22.1159,22.1286,89400.0
2012-03-06 15:00:00,34.86,34.88,34.85,34.88,54000.0,22.1286,22.1413,22.1223,22.1413,54000.0
2012-03-06 15:10:00,34.88,34.9,34.86,34.9,207200.0,22.1413,22.154,22.1286,22.154,207200.0
2012-03-06 15:20:00,34.9,34.9,34.87,34.89,200400.0,22.154,22.154,22.135,22.1477,200400.0
2012-03-06 15:30:00,34.88,34.89,34.85,34.87,207000.0,22.1413,22.1477,22.1223,22.135,207000.0
2012-03-06 15:40:00,34.87,34.91,34.87,34.9,314300.0,22.135,22.1604,22.135,22.154,314300.0
2012-03-06 15:50:00,34.9,34.93,34.89,34.89,672700.0,22.154,22.1731,22.1477,22.1477,672700.0
2012-03-07 09:30:00,34.97,34.97,34.76,34.78,252100.0,22.1985,22.1985,22.0652,22.0779,252100.0
2012-03-07 09:40:00,34.79,34.79,34.73,34.73,244400.0,22.0842,22.0842,22.0461,22.0461,244400.0
2012-03-07 09:50:00,34.73,34.78,34.7,34.71,254600.0,22.0461,22.0779,22.0271,22.0334,254600.0
2012-03-07 10:00:00,34.72,34.76,34.69,34.7,123500.0,22.0398,22.0652,22.0207,22.0271,123500.0
2012-03-07 10:10:00,34.7,34.72,34.68,34.69,95600.0,22.0271,22.0398,22.0144,22.0207,95600.0
2012-03-07 10:20:00,34.68,34.69,34.65,34.67,118300.0,22.0144,22.0207,21.9953,22.008,118300.0
2012-03-07 10:30:00,34.67,34.68,34.66,34.67,173200.0,22.008,22.0144,22.0017,22.008,173200.0
2012-03-07 10:40:00,34.67,34.74,34.66,34.74,148200.0,22.008,22.0525,22.0017,22.0525,148200.0
2012-03-07 10:50:00,34.74,34.75,34.72,34.73,375200.0,22.0525,22.0588,22.0398,22.0461,375200.0
2012-03-07 11:00:00,34.73,34.77,34.73,34.76,376100.0,22.0461,22.0715,22.0461,22.0652,376100.0
2012-03-07 11:10:00,34.76,34.82,34.76,34.82,190100.0,22.0652,22.1032,22.0652,22.1032,190100.0
2012-03-07 11:20:00,34.82,34.83,34.76,34.77,87500.0,22.1032,22.1096,22.0652,22.0715,87500.0
2012-03-07 11:30:00,34.76,34.82,34.76,34.82,108700.0,22.0652,22.1032,22.0652,22.1032,108700.0
2012-03-07 11:40:00,34.82,34.82,34.78,34.79,77300.0,22.1032,22.1032,22.0779,22.0842,77300.0
2012-03-07 11:50:00,34.79,34.84,34.79,34.84,49000.0,22.0842,22.1159,22.0842,22.1159,49000.0
2012-03-07 12:00:00,34.84,34.85,34.79,34.8,104600.0,22.1159,22.1223,22.0842,22.0905,104600.0
2012-03-07 12:10:00,34.8,34.81,34.79,34.81,51100.0,22.0905,22.0969,22.0842,22.0969,51100.0
2012-03-07 12:20:00,34.81,34.84,34.81,34.83,27400.0,22.0969,22.1159,22.0969,22.1096,27400.0
2012-03-07 12:30:00,34.83,34.84,34.82,34.83,59500.0,22.1096,22.1159,22.1032,22.1096,59500.0
2012-03-07 12:40:00,34.82,34.84,34.8,34.81,34400.0,22.1032,22.1159,22.0905,22.0969,34400.0
2012-03-07 12:50:00,34.81,34.82,34.8,34.81,32000.0,22.0969,22.1032,22.0905,22.0969,32000.0
2012-03-07 13:00:00,34.81,34.82,34.8,34.81,113800.0,22.0969,22.1032,22.0905,22.0969,113800.0
2012-03-07 13:10:00,34.81,34.81,34.8,34.8,26000.0,22.0969,22.0969,22.0905,22.0905,26000.0
2012-03-07 13:20:00,34.8,34.81,34.8,34.8,19900.0,22.0905,22.0969,22.0905,22.0905,19900.0
2012-03-07 13:30:00,34.81,34.87,34.8,34.85,397300.0,22.0969,22.135,22.0905,22.1223,397300.0
2012-03-07 13:40:00,34.85,34.87,34.82,34.82,462000.0,22.1223,22.135,22.1032,22.1032,462000.0
2012-03-07 13:50:00,34.82,34.82,34.8,34.81,87500.0,22.1032,22.1032,22.0905,22.0969,87500.0
2012-03-07 14:00:00,34.82,34.87,34.82,34.86,123800.0,22.1032,22.135,22.1032,22.1286,123800.0
2012-03-07 14:10:00,34.86,34.89,34.86,34.88,63600.0,22.1286,22.1477,22.1286,22.1413,63600.0
2012-03-07 14:20:00,34.87,34.9,34.87,34.9,70800.0,22.135,22.154,22.135,22.154,70800.0
2012-03-07 14:30:00,34.9,34.9,34.88,34.88,105300.0,22.154,22.154,22.1413,22.1413,105300.0
2012-03-07 14:40:00,34.88,34.9,34.88,34.89,67300.0,22.1413,22.154,22.1413,22.1477,67300.0
2012-03-07 14:50:00,34.89,34.92,34.89,34.92,148400.0,22.1477,22.1667,22.1477,22.1667,148400.0
2012-03-07 15:00:00,34.92,34.93,34.9,34.91,163700.0,22.1667,22.1731,22.154,22.1604,163700.0
2012-03-07 15:10:00,34.91,34.92,34.9,34.92,53400.0,22.1604,22.1667,22.154,22.1667,53400.0
2012-03-07 15:20:00,34.91,34.94,34.91,34.93,111800.0,22.1604,22.1794,22.1604,22.1731,111800.0
2012-03-07 15:30:00,34.92,34.93,34.9,34.9,159100.0,22.1667,22.1731,22.154,22.154,159100.0
2012-03-07 15:40:00,34.9,34.93,34.9,34.91,306600.0,22.154,22.1731,22.154,22.1604,306600.0
2012-03-07 15:50:00,34.91,34.92,34.89,34.91,563100.0,22.1604,22.1667,22.1477,22.1604,563100.0
2012-03-08 09:30:00,34.92,35.07,34.92,34.99,179200.0,22.1667,22.2619,22.1667,22.2112,179200.0
2012-03-08 09:40:00,34.99,35.05,34.99,35.02,69700.0,22.2112,22.2492,22.2112,22.2302,69700.0
2012-03-08 09:50:00,35.03,35.06,34.98,34.99,194000.0,22.2365,22.2556,22.2048,22.2112,194000.0
2012-03-08 10:00:00,34.99,35.0,34.92,34.94,181800.0,22.2112,22.2175,22.1667,22.1794,181800.0
2012-03-08 10:10:00,34.95,35.0,34.94,34.98,78400.0,22.1858,22.2175,22.1794,22.2048,78400.0
2012-03-08 10:20:00,34.98,34.99,34.9,34.93,69600.0,22.2048,22.2112,22.154,22.1731,69600.0
2012-03-08 10:30:00,34.93,35.0,34.92,34.97,58100.0,22.1731,22.2175,22.1667,22.1985,58100.0
2012-03-08 10:40:00,34.98,35.0,34.96,34.99,250500.0,22.2048,22.2175,22.1921,22.2112,250500.0
2012-03-08 10:50:00,34.98,35.0,34.97,35.0,93100.0,22.2048,22.2175,22.1985,22.2175,93100.0
2012-03-08 11:00:00,35.0,35.0,34.98,35.0,66600.0,22.2175,22.2175,22.2048,22.2175,66600.0
2012-03-08 11:10:00,35.0,35.0,34.96,34.97,370700.0,22.2175,22.2175,22.1921,22.1985,370700.0
2012-03-08 11:20:00,34.97,34.98,34.92,34.93,360200.0,22.1985,22.2048,22.1667,22.1731,360200.0
2012-03-08 11:30:00,34.93,34.99,34.93,34.99,145600.0,22.1731,22.2112,22.1731,22.2112,145600.0
2012-03-08 11:40:00,34.99,34.99,34.97,34.98,174500.0,22.2112,22.2112,22.1985,22.2048,174500.0
2012-03-08 11:50:00,34.98,34.99,34.97,34.97,88400.0,22.2048,22.2112,22.1985,22.1985,88400.0
2012-03-08 12:00:00,34.98,35.0,34.98,35.0,172400.0,22.2048,22.2175,22.2048,22.2175,172400.0
2012-03-08 12:10:00,35.0,35.02,35.0,35.0,177200.0,22.2175,22.2302,22.2175,22.2175,177200.0
2012-03-08 12:20:00,35.0,35.01,34.99,35.0,34200.0,22.2175,22.2239,22.2112,22.2175,34200.0
2012-03-08 12:30:00,35.0,35.01,34.99,35.0,32800.0,22.2175,22.2239,22.2112,22.2175,32800.0
2012-03-08 12:40:00,35.0,35.01,35.0,35.01,31600.0,22.2175,22.2239,22.2175,22.2239,31600.0
2012-03-08 12:50:00,35.0,35.01,35.0,35.01,40900.0,22.2175,22.2239,22.2175,22.2239,40900.0
2012-03-08 13:00:00,35.01,35.01,34.99,35.0,37300.0,22.2239,22.2239,22.2112,22.2175,37300.0
2012-03-08 13:10:00,35.0,35.01,34.99,35.01,33000.0,22.2175,22.2239,22.2112,22.2239,33000.0
2012-03-08 13:20:00,35.0,35.02,35.0,35.0,46800.0,22.2175,22.2302,22.2175,22.2175,46800.0
2012-03-08 13:30:00,35.01,35.02,35.0,35.01,70000.0,22.2239,22.2302,22.2175,22.2239,70000.0
2012-03-08 13:40:00,35.01,35.02,34.97,34.97,273600.0,22.2239,22.2302,22.1985,22.1985,273600.0
2012-03-08 13:50:00,34.98,35.0,34.98,35.0,47700.0,22.2048,22.2175,22.2048,22.2175,47700.0
2012-03-08 14:00:00,35.0,35.01,34.99,35.01,79900.0,22.2175,22.2239,22.2112,22.2239,79900.0
2012-03-08 14:10:00,35.01,35.01,34.98,35.01,51700.0,22.2239,22.2239,22.2048,22.2239,51700.0
2012-03-08 14:20:00,35.01,35.02,35.01,35.02,44200.0,22.2239,22.2302,22.2239,22.2302,44200.0
2012-03-08 14:30:00,35.02,35.03,35.01,35.03,46700.0,22.2302,22.2365,22.2239,22.2365,46700.0
2012-03-08 14:40:00,35.03,35.05,35.02,35.05,149400.0,22.2365,22.2492,22.2302,22.2492,149400.0
2012-03-08 14:50:00,35.05,35.09,35.04,35.08,73500.0,22.2492,22.2746,22.2429,22.2683,73500.0
2012-03-08 15:00:00,35.08,35.08,35.06,35.07,53000.0,22.2683,22.2683,22.2556,22.2619,53000.0
2012-03-08 15:10:00,35.08,35.1,35.07,35.08,58500.0,22.2683,22.281,22.2619,22.2683,58500.0
2012-03-08 15:20:00,35.09,35.09,35.07,35.07,54100.0,22.2746,22.2746,22.2619,22.2619,54100.0
2012-03-08 15:30:00,35.08,35.09,35.06,35.07,265800.0,22.2683,22.2746,22.2556,22.2619,265800.0
2012-03-08 15:40:00,35.06,35.07,35.04,35.06,398300.0,22.2556,22.2619,22.2429,22.2556,398300.0
2012-03-08 15:50:00,35.05,35.06,35.02,35.03,720400.0,22.2492,22.2556,22.2302,22.2365,720400.0
2012-03-09 09:30:00,35.13,35.13,34.98,35.04,77300.0,22.3,22.3,22.2048,22.2429,77300.0
2012-03-09 09:40:00,35.04,35.04,34.92,35.01,187500.0,22.2429,22.2429,22.1667,22.2239,187500.0
2012-03-09 09:50:00,35.01,35.01,34.95,35.01,97300.0,22.2239,22.2239,22.1858,22.2239,97300.0
2012-03-09 10:00:00,35.01,35.06,35.0,35.03,55800.0,22.2239,22.2556,22.2175,22.2365,55800.0
2012-03-09 10:10:00,35.02,35.12,35.02,35.12,211100.0,22.2302,22.2937,22.2302,22.2937,211100.0
2012-03-09 10:20:00,35.12,35.14,35.1,35.12,53200.0,22.2937,22.3064,22.281,22.2937,53200.0
2012-03-09 10:30:00,35.13,35.15,35.12,35.14,68500.0,22.3,22.3127,22.2937,22.3064,68500.0
2012-03-09 10:40:00,35.14,35.17,35.14,35.17,125100.0,22.3064,22.3254,22.3064,22.3254,125100.0
2012-03-09 10:50:00,35.17,35.18,35.16,35.18,137000.0,22.3254,22.3318,22.3191,22.3318,137000.0
2012-03-09 11:00:00,35.18,35.2,35.16,35.16,228200.0,22.3318,22.3445,22.3191,22.3191,228200.0
2012-03-09 11:10:00,35.16,35.17,35.15,35.17,33600.0,22.3191,22.3254,22.3127,22.3254,33600.0
2012-03-09 11:20:00,35.17,35.17,35.15,35.16,56400.0,22.3254,22.3254,22.3127,22.3191,56400.0
2012-03-09 11:30:00,35.15,35.17,35.15,35.17,41300.0,22.3127,22.3254,22.3127,22.3254,41300.0
2012-03-09 11:40:00,35.17,35.18,35.16,35.18,36200.0,22.3254,22.3318,22.3191,22.3318,36200.0
2012-03-09 11:50:00,35.18,35.21,35.17,35.21,111300.0,22.3318,22.3508,22.3254,22.3508,111300.0
2012-03-09 12:00:00,35.21,35.21,35.16,35.16,47900.0,22.3508,22.3508,22.3191,22.3191,47900.0
2012-03-09 12:10:00,35.17,35.18,35.16,35.17,38700.0,22.3254,22.3318,22.3191,22.3254,38700.0
2012-03-09 12:20:00,35.17,35.17,35.14,35.15,56000.0,22.3254,22.3254,22.3064,22.3127,56000.0
2012-03-09 12:30:00,35.14,35.15,35.14,35.15,21300.0,22.3064,22.3127,22.3064,22.3127,21300.0
2012-03-09 12:40:00,35.15,35.16,35.14,35.16,48500.0,22.3127,22.3191,22.3064,22.3191,48500.0
2012-03-09 12:50:00,35.16,35.16,35.15,35.15,99100.0,22.3191,22.3191,22.3127,22.3127,99100.0
2012-03-09 13:00:00,35.16,35.17,35.15,35.17,26200.0,22.3191,22.3254,22.3127,22.3254,26200.0
2012-03-09 13:10:00,35.17,35.17,35.16,35.17,18200.0,22.3254,22.3254,22.3191,22.3254,18200.0
2012-03-09 13:20:00,35.17,35.17,35.15,35.17,216400.0,22.3254,22.3254,22.3127,22.3254,216400.0
2012-03-09 13:30:00,35.17,35.17,35.15,35.16,9300.0,22.3254,22.3254,22.3127,22.3191,9300.0
2012-03-09 13:40:00,35.16,35.16,35.15,35.16,23800.0,22.3191,22.3191,22.3127,22.3191,23800.0
2012-03-09 13:50:00,35.16,35.18,35.16,35.18,13400.0,22.3191,22.3318,22.3191,22.3318,13400.0
2012-03-09 14:00:00,35.18,35.19,35.17,35.17,24700.0,22.3318,22.3381,22.3254,22.3254,24700.0
2012-03-09 14:10:00,35.17,35.18,35.17,35.17,22100.0,22.3254,22.3318,22.3254,22.3254,22100.0
2012-03-09 14:20:00,35.18,35.19,35.17,35.19,28600.0,22.3318,22.3381,22.3254,22.3381,28600.0
2012-03-09 14:30:00,35.18,35.19,35.18,35.18,26100.0,22.3318,22.3381,22.3318,22.3318,26100.0
2012-03-09 14:40:00,35.19,35.2,35.16,35.18,106600.0,22.3381,22.3445,22.3191,22.3318,106600.0
2012-03-09 14:50:00,35.18,35.18,35.14,35.17,146900.0,22.3318,22.3318,22.3064,22.3254,146900.0
2012-03-09 15:00:00,35.18,35.2,35.18,35.18,82500.0,22.3318,22.3445,22.3318,22.3318,82500.0
2012-03-09 15:10:00,35.18,35.2,35.18,35.2,147300.0,22.3318,22.3445,22.3318,22.3445,147300.0
2012-03-09 15:20:00,35.2,35.2,35.18,35.18,108300.0,22.3445,22.3445,22.3318,22.3318,108300.0
2012-03-09 15:30:00,35.18,35.21,35.18,35.2,156300.0,22.3318,22.3508,22.3318,22.3445,156300.0
2012-03-09 15:40:00,35.2,35.2,35.19,35.19,166100.0,22.3445,22.3445,22.3381,22.3381,166100.0
2012-03-09 15:50:00,35.19,35.21,35.16,35.21,616800.0,22.3381,22.3508,22.3191,22.3508,616800.0
2012-03-12 09:30:00,35.26,35.35,35.18,35.31,125800.0,22.3825,22.4397,22.3318,22.4143,125800.0
2012-03-12 09:40:00,35.31,35.36,35.27,35.36,131000.0,22.4143,22.446,22.3889,22.446,131000.0
2012-03-12 09:50:00,35.36,35.39,35.33,35.38,101500.0,22.446,22.4651,22.427,22.4587,101500.0
2012-03-12 10:00:00,35.37,35.44,35.36,35.41,123900.0,22.4524,22.4968,22.446,22.4778,123900.0
2012-03-12 10:10:00,35.41,35.44,35.37,35.44,238700.0,22.4778,22.4968,22.4524,22.4968,238700.0
2012-03-12 10:20:00,35.45,35.45,35.41,35.44,111400.0,22.5032,22.5032,22.4778,22.4968,111400.0
2012-03-12 10:30:00,35.44,35.45,35.4,35.41,316400.0,22.4968,22.5032,22.4714,22.4778,316400.0
2012-03-12 10:40:00,35.42,35.51,35.42,35.5,563500.0,22.4841,22.5412,22.4841,22.5349,563500.0
2012-03-12 10:50:00,35.51,35.51,35.46,35.47,91200.0,22.5412,22.5412,22.5095,22.5159,91200.0
2012-03-12 11:00:00,35.47,35.51,35.47,35.47,136600.0,22.5159,22.5412,22.5159,22.5159,136600.0
2012-03-12 11:10:00,35.47,35.55,35.47,35.55,511400.0,22.5159,22.5666,22.5159,22.5666,511400.0
2012-03-12 11:20:00,35.55,35.59,35.55,35.59,343200.0,22.5666,22.592,22.5666,22.592,343200.0
2012-03-12 11:30:00,35.58,35.6,35.56,35.6,109600.0,22.5857,22.5984,22.573,22.5984,109600.0
2012-03-12 11:40:00,35.6,35.6,35.54,35.55,131400.0,22.5984,22.5984,22.5603,22.5666,131400.0
2012-03-12 11:50:00,35.54,35.56,35.5,35.51,104000.0,22.5603,22.573,22.5349,22.5412,104000.0
2012-03-12 12:00:00,35.5,35.57,35.49,35.57,235400.0,22.5349,22.5793,22.5285,22.5793,235400.0
2012-03-12 12:10:00,35.57,35.6,35.56,35.58,135200.0,22.5793,22.5984,22.573,22.5857,135200.0
2012-03-12 12:20:00,35.58,35.59,35.55,35.55,61900.0,22.5857,22.592,22.5666,22.5666,61900.0
2012-03-12 12:30:00,35.55,35.56,35.55,35.56,49800.0,22.5666,22.573,22.5666,22.573,49800.0
2012-03-12 12:40:00,35.55,35.56,35.54,35.56,86900.0,22.5666,22.573,22.5603,22.573,86900.0
2012-03-12 12:50:00,35.56,35.56,35.54,35.55,50200.0,22.573,22.573,22.5603,22.5666,50200.0
2012-03-12 13:00:00,35.55,35.56,35.54,35.55,59600.0,22.5666,22.573,22.5603,22.5666,59600.0
2012-03-12 13:10:00,35.55,35.58,35.55,35.57,63800.0,22.5666,22.5857,22.5666,22.5793,63800.0
2012-03-12 13:20:00,35.58,35.6,35.57,35.6,47500.0,22.5857,22.5984,22.5793,22.5984,47500.0
2012-03-12 13:30:00,35.6,35.63,35.59,35.62,73600.0,22.5984,22.6174,22.592,22.6111,73600.0
2012-03-12 13:40:00,35.63,35.63,35.61,35.62,37000.0,22.6174,22.6174,22.6047,22.6111,37000.0
2012-03-12 13:50:00,35.62,35.63,35.61,35.62,43100.0,22.6111,22.6174,22.6047,22.6111,43100.0
2012-03-12 14:00:00,35.62,35.62,35.6,35.61,54800.0,22.6111,22.6111,22.5984,22.6047,54800.0
2012-03-12 14:10:00,35.62,35.63,35.6,35.61,37700.0,22.6111,22.6174,22.5984,22.6047,37700.0
2012-03-12 14:20:00,35.61,35.61,35.59,35.59,66300.0,22.6047,22.6047,22.592,22.592,66300.0
2012-03-12 14:30:00,35.6,35.6,35.58,35.6,59500.0,22.5984,22.5984,22.5857,22.5984,59500.0
2012-03-12 14:40:00,35.6,35.6,35.57,35.57,44700.0,22.5984,22.5984,22.5793,22.5793,44700.0
2012-03-12 14:50:00,35.58,35.6,35.57,35.6,30600.0,22.5857,22.5984,22.5793,22.5984,30600.0
2012-03-12 15:00:00,35.6,35.6,35.58,35.59,30400.0,22.5984,22.5984,22.5857,22.592,30400.0
2012-03-12 15:10:00,35.59,35.63,35.58,35.63,585000.0,22.592,22.6174,22.5857,22.6174,585000.0
2012-03-12 15:20:00,35.63,35.64,35.61,35.62,378500.0,22.6174,22.6238,22.6047,22.6111,378500.0
2012-03-12 15:30:00,35.61,35.62,35.57,35.58,211600.0,22.6047,22.6111,22.5793,22.5857,211600.0
2012-03-12 15:40:00,35.58,35.6,35.57,35.6,298100.0,22.5857,22.5984,22.5793,22.5984,298100.0
2012-03-12 15:50:00,35.6,35.62,35.59,35.59,953400.0,22.5984,22.6111,22.592,22.592,953400.0
2012-03-13 09:30:00,35.67,35.72,35.62,35.65,72200.0,22.6428,22.6746,22.6111,22.6301,72200.0
2012-03-13 09:40:00,35.65,35.65,35.59,35.61,101700.0,22.6301,22.6301,22.592,22.6047,101700.0
2012-03-13 09:50:00,35.6,35.69,35.59,35.68,133500.0,22.5984,22.6555,22.592,22.6492,133500.0
2012-03-13 10:00:00,35.68,35.69,35.65,35.66,101400.0,22.6492,22.6555,22.6301,22.6365,101400.0
2012-03-13 10:10:00,35.65,35.66,35.57,35.57,124000.0,22.6301,22.6365,22.5793,22.5793,124000.0
2012-03-13 10:20:00,35.58,35.63,35.58,35.63,86400.0,22.5857,22.6174,22.5857,22.6174,86400.0
2012-03-13 10:30:00,35.63,35.67,35.62,35.67,149000.0,22.6174,22.6428,22.6111,22.6428,149000.0
2012-03-13 10:40:00,35.67,35.67,35.65,35.65,97900.0,22.6428,22.6428,22.6301,22.6301,97900.0
2012-03-13 10:50:00,35.64,35.66,35.61,35.62,122700.0,22.6238,22.6365,22.6047,22.6111,122700.0
2012-03-13 11:00:00,35.61,35.64,35.61,35.63,84700.0,22.6047,22.6238,22.6047,22.6174,84700.0
2012-03-13 11:10:00,35.62,35.62,35.55,35.56,252100.0,22.6111,22.6111,22.5666,22.573,252100.0
2012-03-13 11:20:00,35.55,35.61,35.55,35.59,158500.0,22.5666,22.6047,22.5666,22.592,158500.0
2012-03-13 11:30:00,35.59,35.61,35.58,35.6,209900.0,22.592,22.6047,22.5857,22.5984,209900.0
2012-03-13 11:40:00,35.6,35.62,35.58,35.61,107500.0,22.5984,22.6111,22.5857,22.6047,107500.0
2012-03-13 11:50:00,35.6,35.62,35.58,35.58,92300.0,22.5984,22.6111,22.5857,22.5857,92300.0
2012-03-13 12:00:00,35.59,35.6,35.57,35.6,85200.0,22.592,22.5984,22.5793,22.5984,85200.0
2012-03-13 12:10:00,35.59,35.6,35.56,35.57,129600.0,22.592,22.5984,22.573,22.5793,129600.0
2012-03-13 12:20:00,35.56,35.57,35.55,35.56,38300.0,22.573,22.5793,22.5666,22.573,38300.0
2012-03-13 12:30:00,35.57,35.59,35.55,35.56,137800.0,22.5793,22.592,22.5666,22.573,137800.0
2012-03-13 12:40:00,35.56,35.57,35.55,35.57,33200.0,22.573,22.5793,22.5666,22.5793,33200.0
2012-03-13 12:50:00,35.57,35.59,35.57,35.57,67400.0,22.5793,22.592,22.5793,22.5793,67400.0
2012-03-13 13:00:00,35.57,35.62,35.57,35.61,61500.0,22.5793,22.6111,22.5793,22.6047,61500.0
2012-03-13 13:10:00,35.62,35.62,35.6,35.61,36300.0,22.6111,22.6111,22.5984,22.6047,36300.0
2012-03-13 13:20:00,35.6,35.61,35.57,35.57,150400.0,22.5984,22.6047,22.5793,22.5793,150400.0
2012-03-13 13:30:00,35.57,35.57,35.52,35.54,114700.0,22.5793,22.5793,22.5476,22.5603,114700.0
2012-03-13 13:40:00,35.53,35.56,35.53,35.56,61900.0,22.5539,22.573,22.5539,22.573,61900.0
2012-03-13 13:50:00,35.56,35.57,35.56,35.57,63400.0,22.573,22.5793,22.573,22.5793,63400.0
2012-03-13 14:00:00,35.57,35.57,35.55,35.56,95200.0,22.5793,22.5793,22.5666,22.573,95200.0
2012-03-13 14:10:00,35.57,35.59,35.54,35.58,122000.0,22.5793,22.592,22.5603,22.5857,122000.0
2012-03-13 14:20:00,35.59,35.61,35.5,35.53,94500.0,22.592,22.6047,22.5349,22.5539,94500.0
2012-03-13 14:30:00,35.53,35.56,35.49,35.53,230800.0,22.5539,22.573,22.5285,22.5539,230800.0
2012-03-13 14:40:00,35.52,35.55,35.47,35.47,116800.0,22.5476,22.5666,22.5159,22.5159,116800.0
2012-03-13 14:50:00,35.47,35.51,35.46,35.51,117200.0,22.5159,22.5412,22.5095,22.5412,117200.0
2012-03-13 15:00:00,35.51,35.63,35.5,35.59,163700.0,22.5412,22.6174,22.5349,22.592,163700.0
2012-03-13 15:10:00,35.6,35.65,35.59,35.62,157300.0,22.5984,22.6301,22.592,22.6111,157300.0
2012-03-13 15:20:00,35.62,35.65,35.58,35.6,135000.0,22.6111,22.6301,22.5857,22.5984,135000.0
2012-03-13 15:30:00,35.6,35.64,35.59,35.62,165500.0,22.5984,22.6238,22.592,22.6111,165500.0
2012-03-13 15:40:00,35.62,35.67,35.62,35.67,251400.0,22.6111,22.6428,22.6111,22.6428,251400.0
2012-03-13 15:50:00,35.66,35.69,35.64,35.69,751700.0,22.6365,22.6555,22.6238,22.6555,751700.0
2012-03-14 09:30:00,35.62,35.71,35.62,35.69,125700.0,22.6111,22.6682,22.6111,22.6555,125700.0
2012-03-14 09:40:00,35.7,35.74,35.54,35.58,307200.0,22.6619,22.6872,22.5603,22.5857,307200.0
2012-03-14 09:50:00,35.58,35.65,35.57,35.62,82200.0,22.5857,22.6301,22.5793,22.6111,82200.0
2012-03-14 10:00:00,35.63,35.65,35.55,35.58,332300.0,22.6174,22.6301,22.5666,22.5857,332300.0
2012-03-14 10:10:00,35.58,35.58,35.46,35.51,409100.0,22.5857,22.5857,22.5095,22.5412,409100.0
2012-03-14 10:20:00,35.5,35.51,35.47,35.48,99200.0,22.5349,22.5412,22.5159,22.5222,99200.0
2012-03-14 10:30:00,35.48,35.49,35.42,35.45,486600.0,22.5222,22.5285,22.4841,22.5032,486600.0
2012-03-14 10:40:00,35.45,35.46,35.4,35.46,315700.0,22.5032,22.5095,22.4714,22.5095,315700.0
2012-03-14 10:50:00,35.46,35.47,35.41,35.41,546000.0,22.5095,22.5159,22.4778,22.4778,546000.0
2012-03-14 11:00:00,35.41,35.42,35.34,35.34,457000.0,22.4778,22.4841,22.4333,22.4333,457000.0
2012-03-14 11:10:00,35.34,35.35,35.3,35.32,422200.0,22.4333,22.4397,22.4079,22.4206,422200.0
2012-03-14 11:20:00,35.32,35.38,35.32,35.38,156500.0,22.4206,22.4587,22.4206,22.4587,156500.0
2012-03-14 11:30:00,35.38,35.38,35.35,35.37,122200.0,22.4587,22.4587,22.4397,22.4524,122200.0
2012-03-14 11:40:00,35.37,35.39,35.34,35.35,68700.0,22.4524,22.4651,22.4333,22.4397,68700.0
2012-03-14 11:50:00,35.35,35.38,35.34,35.35,232100.0,22.4397,22.4587,22.4333,22.4397,232100.0
2012-03-14 12:00:00,35.35,35.36,35.31,35.32,78500.0,22.4397,22.446,22.4143,22.4206,78500.0
2012-03-14 12:10:00,35.32,35.33,35.3,35.33,91100.0,22.4206,22.427,22.4079,22.427,91100.0
2012-03-14 12:20:00,35.33,35.34,35.32,35.32,83000.0,22.427,22.4333,22.4206,22.4206,83000.0
2012-03-14 12:30:00,35.32,35.33,35.3,35.3,58600.0,22.4206,22.427,22.4079,22.4079,58600.0
2012-03-14 12:40:00,35.31,35.31,35.29,35.31,74800.0,22.4143,22.4143,22.4016,22.4143,74800.0
2012-03-14 12:50:00,35.3,35.33,35.3,35.32,257500.0,22.4079,22.427,22.4079,22.4206,257500.0
2012-03-14 13:00:00,35.33,35.33,35.29,35.29,88700.0,22.427,22.427,22.4016,22.4016,88700.0
2012-03-14 13:10:00,35.3,35.31,35.28,35.29,203500.0,22.4079,22.4143,22.3952,22.4016,203500.0
2012-03-14 13:20:00,35.3,35.31,35.26,35.27,281800.0,22.4079,22.4143,22.3825,22.3889,281800.0
2012-03-14 13:30:00,35.26,35.27,35.23,35.23,80100.0,22.3825,22.3889,22.3635,22.3635,80100.0
2012-03-14 13:40:00,35.24,35.27,35.22,35.25,247400.0,22.3699,22.3889,22.3572,22.3762,247400.0
2012-03-14 13:50:00,35.26,35.26,35.2,35.21,172400.0,22.3825,22.3825,22.3445,22.3508,172400.0
2012-03-14 14:00:00,35.2,35.22,35.18,35.19,189000.0,22.3445,22.3572,22.3318,22.3381,189000.0
2012-03-14 14:10:00,35.18,35.2,35.16,35.2,200500.0,22.3318,22.3445,22.3191,22.3445,200500.0
2012-03-14 14:20:00,35.2,35.24,35.2,35.22,130600.0,22.3445,22.3699,22.3445,22.3572,130600.0
2012-03-14 14:30:00,35.22,35.24,35.21,35.22,83600.0,22.3572,22.3699,22.3508,22.3572,83600.0
2012-03-14 14:40:00,35.22,35.22,35.19,35.2,79700.0,22.3572,22.3572,22.3381,22.3445,79700.0
2012-03-14 14:50:00,35.2,35.21,35.2,35.2,127400.0,22.3445,22.3508,22.3445,22.3445,127400.0
2012-03-14 15:00:00,35.21,35.21,35.16,35.16,141600.0,22.3508,22.3508,22.3191,22.3191,141600.0
2012-03-14 15:10:00,35.17,35.17,35.12,35.12,130700.0,22.3254,22.3254,22.2937,22.2937,130700.0
2012-03-14 15:20:00,35.13,35.15,35.12,35.14,172300.0,22.3,22.3127,22.2937,22.3064,172300.0
2012-03-14 15:30:00,35.15,35.16,35.15,35.16,266100.0,22.3127,22.3191,22.3127,22.3191,266100.0
2012-03-14 15:40:00,35.16,35.17,35.14,35.15,287900.0,22.3191,22.3254,22.3064,22.3127,287900.0
2012-03-14 15:50:00,35.14,35.18,35.14,35.17,613000.0,22.3064,22.3318,22.3064,22.3254,613000.0
2012-03-15 09:30:00,35.23,35.29,35.15,35.23,232900.0,22.3635,22.4016,22.3127,22.3635,232900.0
2012-03-15 09:40:00,35.23,35.23,35.06,35.07,310600.0,22.3635,22.3635,22.2556,22.2619,310600.0
2012-03-15 09:50:00,35.08,35.1,34.99,35.01,124900.0,22.2683,22.281,22.2112,22.2239,124900.0
2012-03-15 10:00:00,35.01,35.06,34.99,35.06,252000.0,22.2239,22.2556,22.2112,22.2556,252000.0
2012-03-15 10:10:00,35.06,35.08,35.03,35.03,143800.0,22.2556,22.2683,22.2365,22.2365,143800.0
2012-03-15 10:20:00,35.03,35.1,35.02,35.06,226000.0,22.2365,22.281,22.2302,22.2556,226000.0
2012-03-15 10:30:00,35.07,35.12,35.07,35.11,158300.0,22.2619,22.2937,22.2619,22.2873,158300.0
2012-03-15 10:40:00,35.11,35.13,35.08,35.1,103500.0,22.2873,22.3,22.2683,22.281,103500.0
2012-03-15 10:50:00,35.09,35.1,35.01,35.02,43600.0,22.2746,22.281,22.2239,22.2302,43600.0
2012-03-15 11:00:00,35.02,35.04,35.01,35.01,77000.0,22.2302,22.2429,22.2239,22.2239,77000.0
2012-03-15 11:10:00,35.01,35.05,35.0,35.0,50100.0,22.2239,22.2492,22.2175,22.2175,50100.0
2012-03-15 11:20:00,35.0,35.02,34.97,35.0,407900.0,22.2175,22.2302,22.1985,22.2175,407900.0
2012-03-15 11:30:00,35.0,35.01,34.96,34.96,125600.0,22.2175,22.2239,22.1921,22.1921,125600.0
2012-03-15 11:40:00,34.96,35.0,34.95,34.99,446600.0,22.1921,22.2175,22.1858,22.2112,446600.0
2012-03-15 11:50:00,34.98,35.05,34.98,35.04,98900.0,22.2048,22.2492,22.2048,22.2429,98900.0
2012-03-15 12:00:00,35.05,35.06,35.02,35.05,153100.0,22.2492,22.2556,22.2302,22.2492,153100.0
2012-03-15 12:10:00,35.06,35.08,35.05,35.08,205800.0,22.2556,22.2683,22.2492,22.2683,205800.0
2012-03-15 12:20:00,35.09,35.1,35.06,35.09,448700.0,22.2746,22.281,22.2556,22.2746,448700.0
2012-03-15 12:30:00,35.08,35.09,35.03,35.03,284800.0,22.2683,22.2746,22.2365,22.2365,284800.0
2012-03-15 12:40:00,35.03,35.05,35.02,35.05,229400.0,22.2365,22.2492,22.2302,22.2492,229400.0
2012-03-15 12:50:00,35.05,35.08,35.03,35.08,54800.0,22.2492,22.2683,22.2365,22.2683,54800.0
2012-03-15 13:00:00,35.08,35.1,35.08,35.1,65600.0,22.2683,22.281,22.2683,22.281,65600.0
2012-03-15 13:10:00,35.1,35.11,35.09,35.09,63500.0,22.281,22.2873,22.2746,22.2746,63500.0
2012-03-15 13:20:00,35.09,35.12,35.09,35.11,87300.0,22.2746,22.2937,22.2746,22.2873,87300.0
2012-03-15 13:30:00,35.1,35.12,35.09,35.12,104200.0,22.281,22.2937,22.2746,22.2937,104200.0
2012-03-15 13:40:00,35.12,35.18,35.11,35.18,48900.0,22.2937,22.3318,22.2873,22.3318,48900.0
2012-03-15 13:50:00,35.18,35.19,35.15,35.16,55500.0,22.3318,22.3381,22.3127,22.3191,55500.0
2012-03-15 14:00:00,35.16,35.18,35.15,35.16,203600.0,22.3191,22.3318,22.3127,22.3191,203600.0
2012-03-15 14:10:00,35.15,35.16,35.13,35.16,71900.0,22.3127,22.3191,22.3,22.3191,71900.0
2012-03-15 14:20:00,35.15,35.16,35.13,35.14,77200.0,22.3127,22.3191,22.3,22.3064,77200.0
2012-03-15 14:30:00,35.14,35.15,35.13,35.14,86900.0,22.3064,22.3127,22.3,22.3064,86900.0
2012-03-15 14:40:00,35.14,35.14,35.1,35.11,47800.0,22.3064,22.3064,22.281,22.2873,47800.0
2012-03-15 14:50:00,35.1,35.13,35.1,35.13,58700.0,22.281,22.3,22.281,22.3,58700.0
2012-03-15 15:00:00,35.13,35.14,35.12,35.13,96100.0,22.3,22.3064,22.2937,22.3,96100.0
2012-03-15 15:10:00,35.14,35.14,35.11,35.12,72800.0,22.3064,22.3064,22.2873,22.2937,72800.0
2012-03-15 15:20:00,35.12,35.13,35.11,35.11,107200.0,22.2937,22.3,22.2873,22.2873,107200.0
2012-03-15 15:30:00,35.11,35.14,35.11,35.12,128100.0,22.2873,22.3064,22.2873,22.2937,128100.0
2012-03-15 15:40:00,35.12,35.13,35.1,35.11,103600.0,22.2937,22.3,22.281,22.2873,103600.0
2012-03-15 15:50:00,35.1,35.16,35.08,35.14,602200.0,22.281,22.3191,22.2683,22.3064,602200.0
2012-03-16 09:30:00,34.75,34.81,34.7,34.7,439600.0,22.263,22.3014,22.2309,22.2309,439600.0
2012-03-16 09:40:00,34.7,34.77,34.69,34.75,180500.0,22.2309,22.2758,22.2245,22.263,180500.0
2012-03-16 09:50:00,34.74,34.76,34.65,34.69,279400.0,22.2566,22.2694,22.1989,22.2245,279400.0
2012-03-16 10:00:00,34.7,34.78,34.66,34.74,477500.0,22.2309,22.2822,22.2053,22.2566,477500.0
2012-03-16 10:10:00,34.74,34.8,34.73,34.77,227500.0,22.2566,22.295,22.2502,22.2758,227500.0
2012-03-16 10:20:00,34.78,34.8,34.76,34.8,68000.0,22.2822,22.295,22.2694,22.295,68000.0
2012-03-16 10:30:00,34.8,34.8,34.77,34.8,112500.0,22.295,22.295,22.2758,22.295,112500.0
2012-03-16 10:40:00,34.8,34.8,34.73,34.73,174700.0,22.295,22.295,22.2502,22.2502,174700.0
2012-03-16 10:50:00,34.74,34.75,34.71,34.74,456800.0,22.2566,22.263,22.2374,22.2566,456800.0
2012-03-16 11:00:00,34.74,34.75,34.72,34.72,66800.0,22.2566,22.263,22.2438,22.2438,66800.0
2012-03-16 11:10:00,34.72,34.73,34.69,34.69,114800.0,22.2438,22.2502,22.2245,22.2245,114800.0
2012-03-16 11:20:00,34.69,34.75,34.69,34.75,149600.0,22.2245,22.263,22.2245,22.263,149600.0
2012-03-16 11:30:00,34.75,34.75,34.7,34.71,82600.0,22.263,22.263,22.2309,22.2374,82600.0
2012-03-16 11:40:00,34.71,34.74,34.71,34.73,70300.0,22.2374,22.2566,22.2374,22.2502,70300.0
2012-03-16 11:50:00,34.72,34.74,34.72,34.73,40500.0,22.2438,22.2566,22.2438,22.2502,40500.0
2012-03-16 12:00:00,34.73,34.74,34.7,34.7,133500.0,22.2502,22.2566,22.2309,22.2309,133500.0
2012-03-16 12:10:00,34.7,34.73,34.7,34.7,58100.0,22.2309,22.2502,22.2309,22.2309,58100.0
2012-03-16 12:20:00,34.7,34.71,34.7,34.7,48500.0,22.2309,22.2374,22.2309,22.2309,48500.0
2012-03-16 12:30:00,34.71,34.72,34.7,34.7,79000.0,22.2374,22.2438,22.2309,22.2309,79000.0
2012-03-16 12:40:00,34.7,34.72,34.7,34.7,46000.0,22.2309,22.2438,22.2309,22.2309,46000.0
2012-03-16 12:50:00,34.7,34.71,34.69,34.69,80000.0,22.2309,22.2374,22.2245,22.2245,80000.0
2012-03-16 13:00:00,34.7,34.7,34.69,34.69,39200.0,22.2309,22.2309,22.2245,22.2245,39200.0
2012-03-16 13:10:00,34.7,34.7,34.67,34.68,54200.0,22.2309,22.2309,22.2117,22.2181,54200.0
2012-03-16 13:20:00,34.67,34.68,34.64,34.64,61200.0,22.2117,22.2181,22.1925,22.1925,61200.0
2012-03-16 13:30:00,34.65,34.67,34.64,34.64,87600.0,22.1989,22.2117,22.1925,22.1925,87600.0
2012-03-16 13:40:00,34.65,34.65,34.62,34.64,61400.0,22.1989,22.1989,22.1797,22.1925,61400.0
2012-03-16 13:50:00,34.64,34.66,34.63,34.66,49700.0,22.1925,22.2053,22.1861,22.2053,49700.0
2012-03-16 14:00:00,34.66,34.66,34.65,34.66,43800.0,22.2053,22.2053,22.1989,22.2053,43800.0
2012-03-16 14:10:00,34.66,34.69,34.66,34.68,105700.0,22.2053,22.2245,22.2053,22.2181,105700.0
2012-03-16 14:20:00,34.68,34.69,34.68,34.68,41600.0,22.2181,22.2245,22.2181,22.2181,41600.0
2012-03-16 14:30:00,34.69,34.71,34.67,34.67,376200.0,22.2245,22.2374,22.2117,22.2117,376200.0
2012-03-16 14:40:00,34.67,34.71,34.67,34.7,59500.0,22.2117,22.2374,22.2117,22.2309,59500.0
2012-03-16 14:50:00,34.7,34.71,34.7,34.71,67300.0,22.2309,22.2374,22.2309,22.2374,67300.0
2012-03-16 15:00:00,34.7,34.71,34.7,34.7,90400.0,22.2309,22.2374,22.2309,22.2309,90400.0
2012-03-16 15:10:00,34.7,34.71,34.68,34.68,335500.0,22.2309,22.2374,22.2181,22.2181,335500.0
2012-03-16 15:20:00,34.68,34.72,34.68,34.71,112500.0,22.2181,22.2438,22.2181,22.2374,112500.0
2012-03-16 15:30:00,34.71,34.72,34.7,34.7,712700.0,22.2374,22.2438,22.2309,22.2309,712700.0
2012-03-16 15:40:00,34.71,34.77,34.7,34.75,281300.0,22.2374,22.2758,22.2309,22.263,281300.0
2012-03-16 15:50:00,34.75,34.76,34.73,34.75,778000.0,22.263,22.2694,22.2502,22.263,778000.0
2012-03-19 09:30:00,34.75,34.75,34.65,34.67,254000.0,22.263,22.263,22.1989,22.2117,254000.0
2012-03-19 09:40:00,34.67,34.68,34.63,34.65,98900.0,22.2117,22.2181,22.1861,22.1989,98900.0
2012-03-19 09:50:00,34.65,34.73,34.64,34.71,101900.0,22.1989,22.2502,22.1925,22.2374,101900.0
2012-03-19 10:00:00,34.7,34.86,34.68,34.86,126600.0,22.2309,22.3335,22.2181,22.3335,126600.0
2012-03-19 10:10:00,34.87,34.88,34.73,34.77,432000.0,22.3399,22.3463,22.2502,22.2758,432000.0
2012-03-19 10:20:00,34.77,34.83,34.76,34.79,49700.0,22.2758,22.3142,22.2694,22.2886,49700.0
2012-03-19 10:30:00,34.8,34.81,34.76,34.81,47200.0,22.295,22.3014,22.2694,22.3014,47200.0
2012-03-19 10:40:00,34.81,34.81,34.74,34.77,114000.0,22.3014,22.3014,22.2566,22.2758,114000.0
2012-03-19 10:50:00,34.77,34.82,34.77,34.82,41300.0,22.2758,22.3078,22.2758,22.3078,41300.0
2012-03-19 11:00:00,34.82,34.84,34.78,34.83,102000.0,22.3078,22.3206,22.2822,22.3142,102000.0
2012-03-19 11:10:00,34.83,34.84,34.81,34.84,34300.0,22.3142,22.3206,22.3014,22.3206,34300.0
2012-03-19 11:20:00,34.84,34.84,34.81,34.82,91700.0,22.3206,22.3206,22.3014,22.3078,91700.0
2012-03-19 11:30:00,34.82,34.83,34.76,34.76,107400.0,22.3078,22.3142,22.2694,22.2694,107400.0
2012-03-19 11:40:00,34.76,34.82,34.75,34.82,122700.0,22.2694,22.3078,22.263,22.3078,122700.0
2012-03-19 11:50:00,34.81,34.81,34.76,34.78,84500.0,22.3014,22.3014,22.2694,22.2822,84500.0
2012-03-19 12:00:00,34.77,34.8,34.77,34.78,80700.0,22.2758,22.295,22.2758,22.2822,80700.0
2012-03-19 12:10:00,34.79,34.79,34.77,34.78,58200.0,22.2886,22.2886,22.2758,22.2822,58200.0
2012-03-19 12:20:00,34.77,34.78,34.77,34.78,65500.0,22.2758,22.2822,22.2758,22.2822,65500.0
2012-03-19 12:30:00,34.77,34.81,34.77,34.8,110200.0,22.2758,22.3014,22.2758,22.295,110200.0
2012-03-19 12:40:00,34.8,34.83,34.8,34.82,55300.0,22.295,22.3142,22.295,22.3078,55300.0
2012-03-19 12:50:00,34.82,34.83,34.81,34.81,34400.0,22.3078,22.3142,22.3014,22.3014,34400.0
2012-03-19 13:00:00,34.81,34.83,34.81,34.81,51900.0,22.3014,22.3142,22.3014,22.3014,51900.0
2012-03-19 13:10:00,34.82,34.82,34.8,34.8,37000.0,22.3078,22.3078,22.295,22.295,37000.0
2012-03-19 13:20:00,34.81,34.83,34.8,34.8,93700.0,22.3014,22.3142,22.295,22.295,93700.0
2012-03-19 13:30:00,34.81,34.81,34.74,34.74,1851000.0,22.3014,22.3014,22.2566,22.2566,1851000.0
2012-03-19 13:40:00,34.75,34.76,34.74,34.75,37600.0,22.263,22.2694,22.2566,22.263,37600.0
2012-03-19 13:50:00,34.74,34.75,34.71,34.71,65500.0,22.2566,22.263,22.2374,22.2374,65500.0
2012-03-19 14:00:00,34.72,34.73,34.69,34.73,123300.0,22.2438,22.2502,22.2245,22.2502,123300.0
2012-03-19 14:10:00,34.73,34.73,34.63,34.63,2397000.0,22.2502,22.2502,22.1861,22.1861,2397000.0
2012-03-19 14:20:00,34.63,34.68,34.63,34.67,235500.0,22.1861,22.2181,22.1861,22.2117,235500.0
2012-03-19 14:30:00,34.66,34.69,34.66,34.66,56400.0,22.2053,22.2245,22.2053,22.2053,56400.0
2012-03-19 14:40:00,34.66,34.67,34.61,34.62,233100.0,22.2053,22.2117,22.1733,22.1797,233100.0
2012-03-19 14:50:00,34.62,34.66,34.61,34.63,397900.0,22.1797,22.2053,22.1733,22.1861,397900.0
2012-03-19 15:00:00,34.64,34.64,34.61,34.62,303600.0,22.1925,22.1925,22.1733,22.1797,303600.0
2012-03-19 15:10:00,34.62,34.64,34.61,34.63,212500.0,22.1797,22.1925,22.1733,22.1861,212500.0
2012-03-19 15:20:00,34.64,34.64,34.62,34.62,82400.0,22.1925,22.1925,22.1797,22.1797,82400.0
2012-03-19 15:30:00,34.63,34.64,34.6,34.61,440400.0,22.1861,22.1925,22.1669,22.1733,440400.0
2012-03-19 15:40:00,34.61,34.61,34.56,34.58,597000.0,22.1733,22.1733,22.1413,22.1541,597000.0
2012-03-19 15:50:00,34.57,34.58,34.54,34.55,823200.0,22.1477,22.1541,22.1284,22.1348,823200.0
2012-03-20 09:30:00,34.52,34.52,34.44,34.5,196000.0,22.1156,22.1156,22.0644,22.1028,196000.0
2012-03-20 09:40:00,34.5,34.56,34.47,34.55,366800.0,22.1028,22.1413,22.0836,22.1348,366800.0
2012-03-20 09:50:00,34.56,34.68,34.56,34.59,941100.0,22.1413,22.2181,22.1413,22.1605,941100.0
2012-03-20 10:00:00,34.59,34.62,34.55,34.55,295400.0,22.1605,22.1797,22.1348,22.1348,295400.0
2012-03-20 10:10:00,34.55,34.56,34.49,34.56,190900.0,22.1348,22.1413,22.0964,22.1413,190900.0
2012-03-20 10:20:00,34.56,34.57,34.5,34.54,124100.0,22.1413,22.1477,22.1028,22.1284,124100.0
2012-03-20 10:30:00,34.54,34.55,34.51,34.53,169000.0,22.1284,22.1348,22.1092,22.122,169000.0
2012-03-20 10:40:00,34.53,34.54,34.52,34.53,52700.0,22.122,22.1284,22.1156,22.122,52700.0
2012-03-20 10:50:00,34.54,34.55,34.51,34.52,125000.0,22.1284,22.1348,22.1092,22.1156,125000.0
2012-03-20 11:00:00,34.52,34.55,34.51,34.52,140800.0,22.1156,22.1348,22.1092,22.1156,140800.0
2012-03-20 11:10:00,34.51,34.56,34.5,34.54,85000.0,22.1092,22.1413,22.1028,22.1284,85000.0
2012-03-20 11:20:00,34.54,34.58,34.53,34.56,79600.0,22.1284,22.1541,22.122,22.1413,79600.0
2012-03-20 11:30:00,34.55,34.55,34.51,34.53,117700.0,22.1348,22.1348,22.1092,22.122,117700.0
2012-03-20 11:40:00,34.53,34.56,34.52,34.55,80400.0,22.122,22.1413,22.1156,22.1348,80400.0
2012-03-20 11:50:00,34.55,34.55,34.53,34.54,47100.0,22.1348,22.1348,22.122,22.1284,47100.0
2012-03-20 12:00:00,34.53,34.57,34.53,34.55,90400.0,22.122,22.1477,22.122,22.1348,90400.0
2012-03-20 12:10:00,34.55,34.56,34.54,34.56,64900.0,22.1348,22.1413,22.1284,22.1413,64900.0
2012-03-20 12:20:00,34.56,34.57,34.55,34.55,39200.0,22.1413,22.1477,22.1348,22.1348,39200.0
2012-03-20 12:30:00,34.55,34.58,34.55,34.57,52400.0,22.1348,22.1541,22.1348,22.1477,52400.0
2012-03-20 12:40:00,34.57,34.58,34.56,34.57,132700.0,22.1477,22.1541,22.1413,22.1477,132700.0
2012-03-20 12:50:00,34.58,34.58,34.57,34.58,67500.0,22.1541,22.1541,22.1477,22.1541,67500.0
2012-03-20 13:00:00,34.58,34.61,34.58,34.61,111100.0,22.1541,22.1733,22.1541,22.1733,111100.0
2012-03-20 13:10:00,34.61,34.61,34.59,34.59,59400.0,22.1733,22.1733,22.1605,22.1605,59400.0
2012-03-20 13:20:00,34.59,34.6,34.58,34.58,48300.0,22.1605,22.1669,22.1541,22.1541,48300.0
2012-03-20 13:30:00,34.59,34.6,34.58,34.6,38700.0,22.1605,22.1669,22.1541,22.1669,38700.0
2012-03-20 13:40:00,34.6,34.62,34.59,34.62,120100.0,22.1669,22.1797,22.1605,22.1797,120100.0
2012-03-20 13:50:00,34.62,34.63,34.6,34.62,146200.0,22.1797,22.1861,22.1669,22.1797,146200.0
2012-03-20 14:00:00,34.62,34.62,34.61,34.62,25500.0,22.1797,22.1797,22.1733,22.1797,25500.0
2012-03-20 14:10:00,34.62,34.65,34.61,34.64,141000.0,22.1797,22.1989,22.1733,22.1925,141000.0
2012-03-20 14:20:00,34.64,34.65,34.63,34.64,88300.0,22.1925,22.1989,22.1861,22.1925,88300.0
2012-03-20 14:30:00,34.63,34.64,34.62,34.63,53300.0,22.1861,22.1925,22.1797,22.1861,53300.0
2012-03-20 14:40:00,34.63,34.63,34.6,34.61,71400.0,22.1861,22.1861,22.1669,22.1733,71400.0
2012-03-20 14:50:00,34.6,34.61,34.6,34.61,39600.0,22.1669,22.1733,22.1669,22.1733,39600.0
2012-03-20 15:00:00,34.6,34.62,34.6,34.61,116600.0,22.1669,22.1797,22.1669,22.1733,116600.0
2012-03-20 15:10:00,34.61,34.61,34.59,34.59,88400.0,22.1733,22.1733,22.1605,22.1605,88400.0
2012-03-20 15:20:00,34.59,34.61,34.59,34.61,131300.0,22.1605,22.1733,22.1605,22.1733,131300.0
2012-03-20 15:30:00,34.61,34.61,34.59,34.6,81900.0,22.1733,22.1733,22.1605,22.1669,81900.0
2012-03-20 15:40:00,34.59,34.6,34.58,34.6,212500.0,22.1605,22.1669,22.1541,22.1669,212500.0
2012-03-20 15:50:00,34.59,34.62,34.59,34.6,658800.0,22.1605,22.1797,22.1605,22.1669,658800.0
2012-03-21 09:30:00,34.6,34.7,34.59,34.64,145200.0,22.1669,22.2309,22.1605,22.1925,145200.0
2012-03-21 09:40:00,34.64,34.7,34.6,34.64,396200.0,22.1925,22.2309,22.1669,22.1925,396200.0
2012-03-21 09:50:00,34.63,34.67,34.55,34.55,110100.0,22.1861,22.2117,22.1348,22.1348,110100.0
2012-03-21 10:00:00,34.55,34.62,34.54,34.56,232600.0,22.1348,22.1797,22.1284,22.1413,232600.0
2012-03-21 10:10:00,34.56,34.59,34.52,34.52,210400.0,22.1413,22.1605,22.1156,22.1156,210400.0
2012-03-21 10:20:00,34.52,34.57,34.52,34.55,43400.0,22.1156,22.1477,22.1156,22.1348,43400.0
2012-03-21 10:30:00,34.55,34.58,34.53,34.58,67200.0,22.1348,22.1541,22.122,22.1541,67200.0
2012-03-21 10:40:00,34.58,34.59,34.55,34.57,82000.0,22.1541,22.1605,22.1348,22.1477,82000.0
2012-03-21 10:50:00,34.57,34.58,34.53,34.53,27500.0,22.1477,22.1541,22.122,22.122,27500.0
2012-03-21 11:00:00,34.53,34.53,34.5,34.52,93100.0,22.122,22.122,22.1028,22.1156,93100.0
2012-03-21 11:10:00,34.52,34.57,34.51,34.57,133700.0,22.1156,22.1477,22.1092,22.1477,133700.0
2012-03-21 11:20:00,34.56,34.61,34.56,34.6,101800.0,22.1413,22.1733,22.1413,22.1669,101800.0
2012-03-21 11:30:00,34.59,34.61,34.57,34.6,59000.0,22.1605,22.1733,22.1477,22.1669,59000.0
2012-03-21 11:40:00,34.6,34.61,34.59,34.59,16400.0,22.1669,22.1733,22.1605,22.1605,16400.0
2012-03-21 11:50:00,34.59,34.6,34.58,34.6,11700.0,22.1605,22.1669,22.1541,22.1669,11700.0
2012-03-21 12:00:00,34.6,34.61,34.58,34.59,83300.0,22.1669,22.1733,22.1541,22.1605,83300.0
2012-03-21 12:10:00,34.59,34.62,34.59,34.61,61100.0,22.1605,22.1797,22.1605,22.1733,61100.0
2012-03-21 12:20:00,34.6,34.63,34.6,34.62,41600.0,22.1669,22.1861,22.1669,22.1797,41600.0
2012-03-21 12:30:00,34.62,34.63,34.6,34.6,52400.0,22.1797,22.1861,22.1669,22.1669,52400.0
2012-03-21 12:40:00,34.6,34.61,34.57,34.57,42600.0,22.1669,22.1733,22.1477,22.1477,42600.0
2012-03-21 12:50:00,34.57,34.57,34.55,34.56,30200.0,22.1477,22.1477,22.1348,22.1413,30200.0
2012-03-21 13:00:00,34.56,34.56,34.55,34.56,12200.0,22.1413,22.1413,22.1348,22.1413,12200.0
2012-03-21 13:10:00,34.56,34.57,34.53,34.53,48000.0,22.1413,22.1477,22.122,22.122,48000.0
2012-03-21 13:20:00,34.53,34.54,34.53,34.54,27900.0,22.122,22.1284,22.122,22.1284,27900.0
2012-03-21 13:30:00,34.54,34.54,34.52,34.52,23200.0,22.1284,22.1284,22.1156,22.1156,23200.0
2012-03-21 13:40:00,34.53,34.53,34.51,34.52,51200.0,22.122,22.122,22.1092,22.1156,51200.0
2012-03-21 13:50:00,34.52,34.54,34.51,34.54,91400.0,22.1156,22.1284,22.1092,22.1284,91400.0
2012-03-21 14:00:00,34.53,34.56,34.53,34.55,99200.0,22.122,22.1413,22.122,22.1348,99200.0
2012-03-21 14:10:00,34.55,34.57,34.54,34.56,57300.0,22.1348,22.1477,22.1284,22.1413,57300.0
2012-03-21 14:20:00,34.56,34.57,34.56,34.56,36500.0,22.1413,22.1477,22.1413,22.1413,36500.0
2012-03-21 14:30:00,34.56,34.58,34.55,34.57,166800.0,22.1413,22.1541,22.1348,22.1477,166800.0
2012-03-21 14:40:00,34.57,34.58,34.56,34.58,74300.0,22.1477,22.1541,22.1413,22.1541,74300.0
2012-03-21 14:50:00,34.57,34.6,34.57,34.6,35700.0,22.1477,22.1669,22.1477,22.1669,35700.0
2012-03-21 15:00:00,34.59,34.64,34.59,34.62,50400.0,22.1605,22.1925,22.1605,22.1797,50400.0
2012-03-21 15:10:00,34.63,34.64,34.61,34.62,116100.0,22.1861,22.1925,22.1733,22.1797,116100.0
2012-03-21 15:20:00,34.63,34.63,34.59,34.6,129800.0,22.1861,22.1861,22.1605,22.1669,129800.0
2012-03-21 15:30:00,34.6,34.61,34.58,34.58,224500.0,22.1669,22.1733,22.1541,22.1541,224500.0
2012-03-21 15:40:00,34.59,34.6,34.57,34.57,130600.0,22.1605,22.1669,22.1477,22.1477,130600.0
2012-03-21 15:50:00,34.58,34.58,34.55,34.56,474200.0,22.1541,22.1541,22.1348,22.1413,474200.0
2012-03-22 09:30:00,34.49,34.51,34.42,34.48,493500.0,22.0964,22.1092,22.0516,22.09,493500.0
2012-03-22 09:40:00,34.49,34.54,34.47,34.52,390000.0,22.0964,22.1284,22.0836,22.1156,390000.0
2012-03-22 09:50:00,34.52,34.52,34.49,34.49,87700.0,22.1156,22.1156,22.0964,22.0964,87700.0
2012-03-22 10:00:00,34.49,34.52,34.46,34.5,410100.0,22.0964,22.1156,22.0772,22.1028,410100.0
2012-03-22 10:10:00,34.5,34.55,34.49,34.53,111800.0,22.1028,22.1348,22.0964,22.122,111800.0
2012-03-22 10:20:00,34.53,34.59,34.52,34.58,185300.0,22.122,22.1605,22.1156,22.1541,185300.0
2012-03-22 10:30:00,34.58,34.58,34.51,34.51,101000.0,22.1541,22.1541,22.1092,22.1092,101000.0
2012-03-22 10:40:00,34.52,34.52,34.48,34.48,133700.0,22.1156,22.1156,22.09,22.09,133700.0
2012-03-22 10:50:00,34.48,34.49,34.45,34.47,183600.0,22.09,22.0964,22.0708,22.0836,183600.0
2012-03-22 11:00:00,34.48,34.48,34.39,34.39,313800.0,22.09,22.09,22.0323,22.0323,313800.0
2012-03-22 11:10:00,34.39,34.42,34.37,34.41,236300.0,22.0323,22.0516,22.0195,22.0452,236300.0
2012-03-22 11:20:00,34.4,34.43,34.4,34.4,51200.0,22.0388,22.058,22.0388,22.0388,51200.0
2012-03-22 11:30:00,34.41,34.48,34.41,34.48,98900.0,22.0452,22.09,22.0452,22.09,98900.0
2012-03-22 11:40:00,34.48,34.48,34.43,34.43,208600.0,22.09,22.09,22.058,22.058,208600.0
2012-03-22 11:50:00,34.44,34.45,34.43,34.43,67800.0,22.0644,22.0708,22.058,22.058,67800.0
2012-03-22 12:00:00,34.44,34.49,34.43,34.49,163000.0,22.0644,22.0964,22.058,22.0964,163000.0
2012-03-22 12:10:00,34.49,34.5,34.47,34.47,96000.0,22.0964,22.1028,22.0836,22.0836,96000.0
2012-03-22 12:20:00,34.47,34.48,34.46,34.47,36400.0,22.0836,22.09,22.0772,22.0836,36400.0
2012-03-22 12:30:00,34.47,34.48,34.45,34.47,131400.0,22.0836,22.09,22.0708,22.0836,131400.0
2012-03-22 12:40:00,34.47,34.47,34.43,34.43,166100.0,22.0836,22.0836,22.058,22.058,166100.0
2012-03-22 12:50:00,34.44,34.47,34.44,34.45,166600.0,22.0644,22.0836,22.0644,22.0708,166600.0
2012-03-22 13:00:00,34.45,34.45,34.44,34.45,327600.0,22.0708,22.0708,22.0644,22.0708,327600.0
2012-03-22 13:10:00,34.45,34.46,34.44,34.45,25400.0,22.0708,22.0772,22.0644,22.0708,25400.0
2012-03-22 13:20:00,34.46,34.46,34.44,34.45,72900.0,22.0772,22.0772,22.0644,22.0708,72900.0
2012-03-22 13:30:00,34.45,34.47,34.44,34.45,32100.0,22.0708,22.0836,22.0644,22.0708,32100.0
2012-03-22 13:40:00,34.46,34.47,34.45,34.46,71400.0,22.0772,22.0836,22.0708,22.0772,71400.0
2012-03-22 13:50:00,34.46,34.46,34.45,34.46,14200.0,22.0772,22.0772,22.0708,22.0772,14200.0
2012-03-22 14:00:00,34.46,34.49,34.45,34.49,40700.0,22.0772,22.0964,22.0708,22.0964,40700.0
2012-03-22 14:10:00,34.5,34.51,34.47,34.48,105800.0,22.1028,22.1092,22.0836,22.09,105800.0
2012-03-22 14:20:00,34.48,34.51,34.47,34.51,109400.0,22.09,22.1092,22.0836,22.1092,109400.0
2012-03-22 14:30:00,34.51,34.51,34.5,34.51,162400.0,22.1092,22.1092,22.1028,22.1092,162400.0
2012-03-22 14:40:00,34.51,34.52,34.5,34.5,187000.0,22.1092,22.1156,22.1028,22.1028,187000.0
2012-03-22 14:50:00,34.5,34.56,34.5,34.55,747000.0,22.1028,22.1413,22.1028,22.1348,747000.0
2012-03-22 15:00:00,34.55,34.56,34.52,34.53,411900.0,22.1348,22.1413,22.1156,22.122,411900.0
2012-03-22 15:10:00,34.53,34.56,34.51,34.53,152700.0,22.122,22.1413,22.1092,22.122,152700.0
2012-03-22 15:20:00,34.54,34.57,34.52,34.57,130200.0,22.1284,22.1477,22.1156,22.1477,130200.0
2012-03-22 15:30:00,34.56,34.59,34.54,34.58,424800.0,22.1413,22.1605,22.1284,22.1541,424800.0
2012-03-22 15:40:00,34.58,34.6,34.55,34.59,684200.0,22.1541,22.1669,22.1348,22.1605,684200.0
2012-03-22 15:50:00,34.59,34.62,34.58,34.6,1500600.0,22.1605,22.1797,22.1541,22.1669,1500600.0
2012-03-23 09:30:00,34.62,34.65,34.57,34.59,91300.0,22.1797,22.1989,22.1477,22.1605,91300.0
2012-03-23 09:40:00,34.58,34.63,34.57,34.6,272400.0,22.1541,22.1861,22.1477,22.1669,272400.0
2012-03-23 09:50:00,34.6,34.63,34.57,34.58,277900.0,22.1669,22.1861,22.1477,22.1541,277900.0
2012-03-23 10:00:00,34.57,34.62,34.54,34.55,310500.0,22.1477,22.1797,22.1284,22.1348,310500.0
2012-03-23 10:10:00,34.54,34.57,34.52,34.56,313100.0,22.1284,22.1477,22.1156,22.1413,313100.0
2012-03-23 10:20:00,34.56,34.61,34.56,34.59,584300.0,22.1413,22.1733,22.1413,22.1605,584300.0
2012-03-23 10:30:00,34.58,34.61,34.58,34.61,52500.0,22.1541,22.1733,22.1541,22.1733,52500.0
2012-03-23 10:40:00,34.61,34.63,34.55,34.6,323400.0,22.1733,22.1861,22.1348,22.1669,323400.0
2012-03-23 10:50:00,34.61,34.62,34.59,34.61,121400.0,22.1733,22.1797,22.1605,22.1733,121400.0
2012-03-23 11:00:00,34.61,34.63,34.61,34.62,71800.0,22.1733,22.1861,22.1733,22.1797,71800.0
2012-03-23 11:10:00,34.61,34.64,34.61,34.64,44000.0,22.1733,22.1925,22.1733,22.1925,44000.0
2012-03-23 11:20:00,34.63,34.66,34.62,34.65,87900.0,22.1861,22.2053,22.1797,22.1989,87900.0
2012-03-23 11:30:00,34.65,34.67,34.64,34.66,62900.0,22.1989,22.2117,22.1925,22.2053,62900.0
2012-03-23 11:40:00,34.65,34.68,34.64,34.66,64500.0,22.1989,22.2181,22.1925,22.2053,64500.0
2012-03-23 11:50:00,34.65,34.68,34.65,34.67,72300.0,22.1989,22.2181,22.1989,22.2117,72300.0
2012-03-23 12:00:00,34.67,34.69,34.65,34.67,116600.0,22.2117,22.2245,22.1989,22.2117,116600.0
2012-03-23 12:10:00,34.68,34.68,34.65,34.67,34800.0,22.2181,22.2181,22.1989,22.2117,34800.0
2012-03-23 12:20:00,34.66,34.68,34.65,34.67,56000.0,22.2053,22.2181,22.1989,22.2117,56000.0
2012-03-23 12:30:00,34.67,34.68,34.63,34.64,56200.0,22.2117,22.2181,22.1861,22.1925,56200.0
2012-03-23 12:40:00,34.64,34.67,34.63,34.66,124100.0,22.1925,22.2117,22.1861,22.2053,124100.0
2012-03-23 12:50:00,34.66,34.69,34.65,34.67,43300.0,22.2053,22.2245,22.1989,22.2117,43300.0
2012-03-23 13:00:00,34.67,34.69,34.66,34.67,34800.0,22.2117,22.2245,22.2053,22.2117,34800.0
2012-03-23 13:10:00,34.67,34.67,34.66,34.67,26200.0,22.2117,22.2117,22.2053,22.2117,26200.0
2012-03-23 13:20:00,34.67,34.67,34.63,34.64,76800.0,22.2117,22.2117,22.1861,22.1925,76800.0
2012-03-23 13:30:00,34.63,34.64,34.61,34.61,57500.0,22.1861,22.1925,22.1733,22.1733,57500.0
2012-03-23 13:40:00,34.61,34.63,34.61,34.63,39400.0,22.1733,22.1861,22.1733,22.1861,39400.0
2012-03-23 13:50:00,34.63,34.64,34.59,34.6,98600.0,22.1861,22.1925,22.1605,22.1669,98600.0
2012-03-23 14:00:00,34.61,34.61,34.6,34.61,20100.0,22.1733,22.1733,22.1669,22.1733,20100.0
2012-03-23 14:10:00,34.61,34.63,34.6,34.63,22800.0,22.1733,22.1861,22.1669,22.1861,22800.0
2012-03-23 14:20:00,34.63,34.63,34.62,34.62,14800.0,22.1861,22.1861,22.1797,22.1797,14800.0
2012-03-23 14:30:00,34.63,34.63,34.61,34.62,62500.0,22.1861,22.1861,22.1733,22.1797,62500.0
2012-03-23 14:40:00,34.62,34.62,34.61,34.62,66000.0,22.1797,22.1797,22.1733,22.1797,66000.0
2012-03-23 14:50:00,34.62,34.63,34.61,34.63,144000.0,22.1797,22.1861,22.1733,22.1861,144000.0
2012-03-23 15:00:00,34.63,34.64,34.61,34.64,99700.0,22.1861,22.1925,22.1733,22.1925,99700.0
2012-03-23 15:10:00,34.64,34.65,34.62,34.65,74600.0,22.1925,22.1989,22.1797,22.1989,74600.0
2012-03-23 15:20:00,34.65,34.65,34.64,34.65,40300.0,22.1989,22.1989,22.1925,22.1989,40300.0
2012-03-23 15:30:00,34.65,34.66,34.62,34.64,140000.0,22.1989,22.2053,22.1797,22.1925,140000.0
2012-03-23 15:40:00,34.64,34.64,34.57,34.57,377800.0,22.1925,22.1925,22.1477,22.1477,377800.0
2012-03-23 15:50:00,34.57,34.61,34.57,34.59,487000.0,22.1477,22.1733,22.1477,22.1605,487000.0
2012-03-26 09:30:00,34.71,34.86,34.71,34.84,180800.0,22.2374,22.3335,22.2374,22.3206,180800.0
2012-03-26 09:40:00,34.84,34.88,34.84,34.86,168300.0,22.3206,22.3463,22.3206,22.3335,168300.0
2012-03-26 09:50:00,34.86,34.9,34.8,34.8,161900.0,22.3335,22.3591,22.295,22.295,161900.0
2012-03-26 10:00:00,34.8,34.9,34.79,34.88,167800.0,22.295,22.3591,22.2886,22.3463,167800.0
2012-03-26 10:10:00,34.89,34.94,34.88,34.89,134500.0,22.3527,22.3847,22.3463,22.3527,134500.0
2012-03-26 10:20:00,34.9,34.91,34.88,34.88,186400.0,22.3591,22.3655,22.3463,22.3463,186400.0
2012-03-26 10:30:00,34.88,34.91,34.85,34.86,120100.0,22.3463,22.3655,22.327,22.3335,120100.0
2012-03-26 10:40:00,34.87,34.91,34.78,34.81,224500.0,22.3399,22.3655,22.2822,22.3014,224500.0
2012-03-26 10:50:00,34.8,34.81,34.71,34.74,191700.0,22.295,22.3014,22.2374,22.2566,191700.0
2012-03-26 11:00:00,34.75,34.79,34.71,34.76,220600.0,22.263,22.2886,22.2374,22.2694,220600.0
2012-03-26 11:10:00,34.77,34.77,34.74,34.76,38900.0,22.2758,22.2758,22.2566,22.2694,38900.0
2012-03-26 11:20:00,34.76,34.76,34.7,34.73,78200.0,22.2694,22.2694,22.2309,22.2502,78200.0
2012-03-26 11:30:00,34.73,34.77,34.73,34.75,64500.0,22.2502,22.2758,22.2502,22.263,64500.0
2012-03-26 11:40:00,34.75,34.76,34.71,34.71,57900.0,22.263,22.2694,22.2374,22.2374,57900.0
2012-03-26 11:50:00,34.71,34.71,34.68,34.69,62400.0,22.2374,22.2374,22.2181,22.2245,62400.0
2012-03-26 12:00:00,34.69,34.71,34.68,34.71,40000.0,22.2245,22.2374,22.2181,22.2374,40000.0
2012-03-26 12:10:00,34.7,34.71,34.68,34.69,59000.0,22.2309,22.2374,22.2181,22.2245,59000.0
2012-03-26 12:20:00,34.68,34.69,34.66,34.69,22500.0,22.2181,22.2245,22.2053,22.2245,22500.0
2012-03-26 12:30:00,34.69,34.69,34.66,34.69,65400.0,22.2245,22.2245,22.2053,22.2245,65400.0
2012-03-26 12:40:00,34.69,34.7,34.67,34.69,64800.0,22.2245,22.2309,22.2117,22.2245,64800.0
2012-03-26 12:50:00,34.69,34.7,34.65,34.65,222000.0,22.2245,22.2309,22.1989,22.1989,222000.0
2012-03-26 13:00:00,34.66,34.66,34.64,34.65,60100.0,22.2053,22.2053,22.1925,22.1989,60100.0
2012-03-26 13:10:00,34.65,34.67,34.64,34.66,77900.0,22.1989,22.2117,22.1925,22.2053,77900.0
2012-03-26 13:20:00,34.66,34.67,34.65,34.67,28600.0,22.2053,22.2117,22.1989,22.2117,28600.0
2012-03-26 13:30:00,34.67,34.72,34.67,34.7,160600.0,22.2117,22.2438,22.2117,22.2309,160600.0
2012-03-26 13:40:00,34.71,34.71,34.68,34.68,139000.0,22.2374,22.2374,22.2181,22.2181,139000.0
2012-03-26 13:50:00,34.69,34.69,34.68,34.68,24200.0,22.2245,22.2245,22.2181,22.2181,24200.0
2012-03-26 14:00:00,34.69,34.7,34.69,34.7,306000.0,22.2245,22.2309,22.2245,22.2309,306000.0
2012-03-26 14:10:00,34.7,34.7,34.69,34.69,73700.0,22.2309,22.2309,22.2245,22.2245,73700.0
2012-03-26 14:20:00,34.7,34.71,34.69,34.7,433800.0,22.2309,22.2374,22.2245,22.2309,433800.0
2012-03-26 14:30:00,34.7,34.72,34.69,34.71,655900.0,22.2309,22.2438,22.2245,22.2374,655900.0
2012-03-26 14:40:00,34.72,34.72,34.69,34.7,177700.0,22.2438,22.2438,22.2245,22.2309,177700.0
2012-03-26 14:50:00,34.7,34.73,34.69,34.73,255800.0,22.2309,22.2502,22.2245,22.2502,255800.0
2012-03-26 15:00:00,34.74,34.8,34.73,34.77,150900.0,22.2566,22.295,22.2502,22.2758,150900.0
2012-03-26 15:10:00,34.77,34.8,34.77,34.78,176700.0,22.2758,22.295,22.2758,22.2822,176700.0
2012-03-26 15:20:00,34.79,34.79,34.77,34.77,85700.0,22.2886,22.2886,22.2758,22.2758,85700.0
2012-03-26 15:30:00,34.77,34.78,34.76,34.77,84300.0,22.2758,22.2822,22.2694,22.2758,84300.0
2012-03-26 15:40:00,34.77,34.84,34.76,34.83,411900.0,22.2758,22.3206,22.2694,22.3142,411900.0
2012-03-26 15:50:00,34.84,34.85,34.8,34.84,1057700.0,22.3206,22.327,22.295,22.3206,1057700.0
2012-03-27 09:30:00,34.85,34.95,34.79,34.95,121000.0,22.327,22.3911,22.2886,22.3911,121000.0
2012-03-27 09:40:00,34.95,34.95,34.84,34.9,142700.0,22.3911,22.3911,22.3206,22.3591,142700.0
2012-03-27 09:50:00,34.9,34.95,34.9,34.95,80500.0,22.3591,22.3911,22.3591,22.3911,80500.0
2012-03-27 10:00:00,34.95,34.96,34.86,34.9,153000.0,22.3911,22.3975,22.3335,22.3591,153000.0
2012-03-27 10:10:00,34.91,34.94,34.89,34.92,164700.0,22.3655,22.3847,22.3527,22.3719,164700.0
2012-03-27 10:20:00,34.93,34.93,34.87,34.88,117400.0,22.3783,22.3783,22.3399,22.3463,117400.0
2012-03-27 10:30:00,34.88,34.93,34.87,34.93,65800.0,22.3463,22.3783,22.3399,22.3783,65800.0
2012-03-27 10:40:00,34.94,34.94,34.91,34.92,61100.0,22.3847,22.3847,22.3655,22.3719,61100.0
2012-03-27 10:50:00,34.92,34.95,34.88,34.93,101300.0,22.3719,22.3911,22.3463,22.3783,101300.0
2012-03-27 11:00:00,34.94,34.96,34.93,34.96,38600.0,22.3847,22.3975,22.3783,22.3975,38600.0
2012-03-27 11:10:00,34.96,35.0,34.96,34.98,136200.0,22.3975,22.4231,22.3975,22.4103,136200.0
2012-03-27 11:20:00,34.98,35.0,34.97,34.99,23900.0,22.4103,22.4231,22.4039,22.4167,23900.0
2012-03-27 11:30:00,35.0,35.02,34.99,34.99,55800.0,22.4231,22.436,22.4167,22.4167,55800.0
2012-03-27 11:40:00,35.0,35.02,34.97,35.02,54800.0,22.4231,22.436,22.4039,22.436,54800.0
2012-03-27 11:50:00,35.03,35.03,35.0,35.03,22300.0,22.4424,22.4424,22.4231,22.4424,22300.0
2012-03-27 12:00:00,35.03,35.05,35.02,35.03,36200.0,22.4424,22.4552,22.436,22.4424,36200.0
2012-03-27 12:10:00,35.04,35.07,35.04,35.07,65200.0,22.4488,22.468,22.4488,22.468,65200.0
2012-03-27 12:20:00,35.06,35.07,35.03,35.03,143800.0,22.4616,22.468,22.4424,22.4424,143800.0
2012-03-27 12:30:00,35.03,35.06,35.03,35.06,54300.0,22.4424,22.4616,22.4424,22.4616,54300.0
2012-03-27 12:40:00,35.06,35.06,35.02,35.02,40700.0,22.4616,22.4616,22.436,22.436,40700.0
2012-03-27 12:50:00,35.01,35.05,35.01,35.05,37900.0,22.4296,22.4552,22.4296,22.4552,37900.0
2012-03-27 13:00:00,35.06,35.06,35.03,35.04,32600.0,22.4616,22.4616,22.4424,22.4488,32600.0
2012-03-27 13:10:00,35.04,35.04,35.02,35.02,41900.0,22.4488,22.4488,22.436,22.436,41900.0
2012-03-27 13:20:00,35.02,35.05,35.02,35.05,17600.0,22.436,22.4552,22.436,22.4552,17600.0
2012-03-27 13:30:00,35.06,35.08,35.05,35.08,28500.0,22.4616,22.4744,22.4552,22.4744,28500.0
2012-03-27 13:40:00,35.08,35.08,35.05,35.06,119800.0,22.4744,22.4744,22.4552,22.4616,119800.0
2012-03-27 13:50:00,35.07,35.07,35.05,35.06,100000.0,22.468,22.468,22.4552,22.4616,100000.0
2012-03-27 14:00:00,35.06,35.06,35.04,35.05,71600.0,22.4616,22.4616,22.4488,22.4552,71600.0
2012-03-27 14:10:00,35.04,35.06,35.01,35.03,158400.0,22.4488,22.4616,22.4296,22.4424,158400.0
2012-03-27 14:20:00,35.02,35.03,35.02,35.02,49100.0,22.436,22.4424,22.436,22.436,49100.0
2012-03-27 14:30:00,35.03,35.03,34.99,34.99,226700.0,22.4424,22.4424,22.4167,22.4167,226700.0
2012-03-27 14:40:00,34.99,35.02,34.97,34.98,185200.0,22.4167,22.436,22.4039,22.4103,185200.0
2012-03-27 14:50:00,34.99,35.01,34.97,35.0,81800.0,22.4167,22.4296,22.4039,22.4231,81800.0
2012-03-27 15:00:00,35.01,35.02,34.98,35.01,39900.0,22.4296,22.436,22.4103,22.4296,39900.0
2012-03-27 15:10:00,35.02,35.02,34.98,35.0,84500.0,22.436,22.436,22.4103,22.4231,84500.0
2012-03-27 15:20:00,35.0,35.01,34.97,34.99,553600.0,22.4231,22.4296,22.4039,22.4167,553600.0
2012-03-27 15:30:00,34.99,35.0,34.98,35.0,133700.0,22.4167,22.4231,22.4103,22.4231,133700.0
2012-03-27 15:40:00,34.99,35.01,34.95,34.98,406800.0,22.4167,22.4296,22.3911,22.4103,406800.0
2012-03-27 15:50:00,34.98,35.02,34.98,34.99,413800.0,22.4103,22.436,22.4103,22.4167,413800.0
2012-03-28 09:30:00,35.0,35.03,34.91,34.92,272000.0,22.4231,22.4424,22.3655,22.3719,272000.0
2012-03-28 09:40:00,34.93,34.94,34.87,34.9,226000.0,22.3783,22.3847,22.3399,22.3591,226000.0
2012-03-28 09:50:00,34.9,34.98,34.89,34.94,352500.0,22.3591,22.4103,22.3527,22.3847,352500.0
2012-03-28 10:00:00,34.93,34.99,34.93,34.98,172400.0,22.3783,22.4167,22.3783,22.4103,172400.0
2012-03-28 10:10:00,34.98,34.98,34.92,34.92,236800.0,22.4103,22.4103,22.3719,22.3719,236800.0
2012-03-28 10:20:00,34.91,34.93,34.9,34.93,72100.0,22.3655,22.3783,22.3591,22.3783,72100.0
2012-03-28 10:30:00,34.93,34.95,34.87,34.9,192300.0,22.3783,22.3911,22.3399,22.3591,192300.0
2012-03-28 10:40:00,34.89,34.89,34.85,34.86,129400.0,22.3527,22.3527,22.327,22.3335,129400.0
2012-03-28 10:50:00,34.86,34.89,34.82,34.88,104800.0,22.3335,22.3527,22.3078,22.3463,104800.0
2012-03-28 11:00:00,34.88,34.88,34.84,34.87,91500.0,22.3463,22.3463,22.3206,22.3399,91500.0
2012-03-28 11:10:00,34.87,34.9,34.86,34.87,79700.0,22.3399,22.3591,22.3335,22.3399,79700.0
2012-03-28 11:20:00,34.86,34.9,34.86,34.87,133900.0,22.3335,22.3591,22.3335,22.3399,133900.0
2012-03-28 11:30:00,34.86,34.88,34.82,34.82,158000.0,22.3335,22.3463,22.3078,22.3078,158000.0
2012-03-28 11:40:00,34.83,34.83,34.78,34.8,144800.0,22.3142,22.3142,22.2822,22.295,144800.0
2012-03-28 11:50:00,34.79,34.79,34.67,34.72,220100.0,22.2886,22.2886,22.2117,22.2438,220100.0
2012-03-28 12:00:00,34.73,34.73,34.7,34.71,281900.0,22.2502,22.2502,22.2309,22.2374,281900.0
2012-03-28 12:10:00,34.7,34.76,34.69,34.72,75400.0,22.2309,22.2694,22.2245,22.2438,75400.0
2012-03-28 12:20:00,34.72,34.74,34.71,34.73,106400.0,22.2438,22.2566,22.2374,22.2502,106400.0
2012-03-28 12:30:00,34.73,34.74,34.67,34.67,54500.0,22.2502,22.2566,22.2117,22.2117,54500.0
2012-03-28 12:40:00,34.67,34.68,34.66,34.68,66200.0,22.2117,22.2181,22.2053,22.2181,66200.0
2012-03-28 12:50:00,34.67,34.69,34.65,34.69,104900.0,22.2117,22.2245,22.1989,22.2245,104900.0
2012-03-28 13:00:00,34.69,34.71,34.66,34.66,81000.0,22.2245,22.2374,22.2053,22.2053,81000.0
2012-03-28 13:10:00,34.67,34.67,34.63,34.65,66400.0,22.2117,22.2117,22.1861,22.1989,66400.0
2012-03-28 13:20:00,34.64,34.65,34.63,34.63,234000.0,22.1925,22.1989,22.1861,22.1861,234000.0
2012-03-28 13:30:00,34.64,34.66,34.62,34.66,106600.0,22.1925,22.2053,22.1797,22.2053,106600.0
2012-03-28 13:40:00,34.66,34.68,34.62,34.63,87700.0,22.2053,22.2181,22.1797,22.1861,87700.0
2012-03-28 13:50:00,34.63,34.65,34.62,34.63,185600.0,22.1861,22.1989,22.1797,22.1861,185600.0
2012-03-28 14:00:00,34.63,34.64,34.61,34.62,329400.0,22.1861,22.1925,22.1733,22.1797,329400.0
2012-03-28 14:10:00,34.62,34.65,34.6,34.64,93700.0,22.1797,22.1989,22.1669,22.1925,93700.0
2012-03-28 14:20:00,34.64,34.65,34.61,34.61,129400.0,22.1925,22.1989,22.1733,22.1733,129400.0
2012-03-28 14:30:00,34.61,34.64,34.61,34.62,125800.0,22.1733,22.1925,22.1733,22.1797,125800.0
2012-03-28 14:40:00,34.61,34.62,34.6,34.6,140800.0,22.1733,22.1797,22.1669,22.1669,140800.0
2012-03-28 14:50:00,34.6,34.61,34.59,34.6,168200.0,22.1669,22.1733,22.1605,22.1669,168200.0
2012-03-28 15:00:00,34.59,34.64,34.59,34.61,332400.0,22.1605,22.1925,22.1605,22.1733,332400.0
2012-03-28 15:10:00,34.61,34.62,34.59,34.61,73700.0,22.1733,22.1797,22.1605,22.1733,73700.0
2012-03-28 15:20:00,34.6,34.62,34.59,34.6,94700.0,22.1669,22.1797,22.1605,22.1669,94700.0
2012-03-28 15:30:00,34.6,34.65,34.6,34.65,162600.0,22.1669,22.1989,22.1669,22.1989,162600.0
2012-03-28 15:40:00,34.64,34.72,34.64,34.71,379800.0,22.1925,22.2438,22.1925,22.2374,379800.0
2012-03-28 15:50:00,34.7,34.75,34.7,34.73,453200.0,22.2309,22.263,22.2309,22.2502,453200.0
2012-03-29 09:30:00,34.63,34.64,34.53,34.54,101100.0,22.1861,22.1925,22.122,22.1284,101100.0
2012-03-29 09:40:00,34.54,34.56,34.48,34.52,201700.0,22.1284,22.1413,22.09,22.1156,201700.0
2012-03-29 09:50:00,34.52,34.52,34.45,34.49,177600.0,22.1156,22.1156,22.0708,22.0964,177600.0
2012-03-29 10:00:00,34.5,34.53,34.48,34.48,271000.0,22.1028,22.122,22.09,22.09,271000.0
2012-03-29 10:10:00,34.48,34.49,34.39,34.43,275800.0,22.09,22.0964,22.0323,22.058,275800.0
2012-03-29 10:20:00,34.42,34.5,34.42,34.47,242000.0,22.0516,22.1028,22.0516,22.0836,242000.0
2012-03-29 10:30:00,34.46,34.47,34.43,34.45,59800.0,22.0772,22.0836,22.058,22.0708,59800.0
2012-03-29 10:40:00,34.45,34.52,34.45,34.52,193700.0,22.0708,22.1156,22.0708,22.1156,193700.0
2012-03-29 10:50:00,34.52,34.58,34.52,34.57,78600.0,22.1156,22.1541,22.1156,22.1477,78600.0
2012-03-29 11:00:00,34.56,34.61,34.53,34.6,120800.0,22.1413,22.1733,22.122,22.1669,120800.0
2012-03-29 11:10:00,34.6,34.6,34.54,34.55,127000.0,22.1669,22.1669,22.1284,22.1348,127000.0
2012-03-29 11:20:00,34.55,34.59,34.54,34.55,326500.0,22.1348,22.1605,22.1284,22.1348,326500.0
2012-03-29 11:30:00,34.56,34.63,34.55,34.63,469100.0,22.1413,22.1861,22.1348,22.1861,469100.0
2012-03-29 11:40:00,34.63,34.65,34.62,34.63,177000.0,22.1861,22.1989,22.1797,22.1861,177000.0
2012-03-29 11:50:00,34.63,34.64,34.6,34.62,136600.0,22.1861,22.1925,22.1669,22.1797,136600.0
2012-03-29 12:00:00,34.63,34.67,34.63,34.67,49100.0,22.1861,22.2117,22.1861,22.2117,49100.0
2012-03-29 12:10:00,34.67,34.7,34.67,34.7,79100.0,22.2117,22.2309,22.2117,22.2309,79100.0
2012-03-29 12:20:00,34.7,34.7,34.68,34.69,68900.0,22.2309,22.2309,22.2181,22.2245,68900.0
2012-03-29 12:30:00,34.68,34.7,34.66,34.7,101400.0,22.2181,22.2309,22.2053,22.2309,101400.0
2012-03-29 12:40:00,34.7,34.72,34.69,34.7,59300.0,22.2309,22.2438,22.2245,22.2309,59300.0
2012-03-29 12:50:00,34.7,34.73,34.69,34.71,100700.0,22.2309,22.2502,22.2245,22.2374,100700.0
2012-03-29 13:00:00,34.7,34.7,34.67,34.67,120400.0,22.2309,22.2309,22.2117,22.2117,120400.0
2012-03-29 13:10:00,34.67,34.67,34.66,34.67,145300.0,22.2117,22.2117,22.2053,22.2117,145300.0
2012-03-29 13:20:00,34.67,34.71,34.66,34.7,128500.0,22.2117,22.2374,22.2053,22.2309,128500.0
2012-03-29 13:30:00,34.71,34.73,34.7,34.73,46700.0,22.2374,22.2502,22.2309,22.2502,46700.0
2012-03-29 13:40:00,34.73,34.73,34.7,34.72,52500.0,22.2502,22.2502,22.2309,22.2438,52500.0
2012-03-29 13:50:00,34.72,34.73,34.71,34.73,50600.0,22.2438,22.2502,22.2374,22.2502,50600.0
2012-03-29 14:00:00,34.73,34.75,34.71,34.73,79400.0,22.2502,22.263,22.2374,22.2502,79400.0
2012-03-29 14:10:00,34.73,34.78,34.73,34.77,134800.0,22.2502,22.2822,22.2502,22.2758,134800.0
2012-03-29 14:20:00,34.78,34.79,34.75,34.76,245200.0,22.2822,22.2886,22.263,22.2694,245200.0
2012-03-29 14:30:00,34.77,34.77,34.74,34.76,60700.0,22.2758,22.2758,22.2566,22.2694,60700.0
2012-03-29 14:40:00,34.76,34.76,34.74,34.74,66900.0,22.2694,22.2694,22.2566,22.2566,66900.0
2012-03-29 14:50:00,34.75,34.75,34.73,34.73,51300.0,22.263,22.263,22.2502,22.2502,51300.0
2012-03-29 15:00:00,34.74,34.76,34.72,34.76,131600.0,22.2566,22.2694,22.2438,22.2694,131600.0
2012-03-29 15:10:00,34.77,34.85,34.77,34.81,200300.0,22.2758,22.327,22.2758,22.3014,200300.0
2012-03-29 15:20:00,34.81,34.83,34.78,34.79,112900.0,22.3014,22.3142,22.2822,22.2886,112900.0
2012-03-29 15:30:00,34.79,34.82,34.76,34.76,409500.0,22.2886,22.3078,22.2694,22.2694,409500.0
2012-03-29 15:40:00,34.76,34.84,34.76,34.81,445100.0,22.2694,22.3206,22.2694,22.3014,445100.0
2012-03-29 15:50:00,34.8,34.88,34.8,34.85,633000.0,22.295,22.3463,22.295,22.327,633000.0
2012-03-30 09:30:00,34.96,34.96,34.85,34.9,118800.0,22.3975,22.3975,22.327,22.3591,118800.0
2012-03-30 09:40:00,34.91,34.94,34.86,34.91,118500.0,22.3655,22.3847,22.3335,22.3655,118500.0
2012-03-30 09:50:00,34.91,34.99,34.87,34.93,177000.0,22.3655,22.4167,22.3399,22.3783,177000.0
2012-03-30 10:00:00,34.94,34.98,34.91,34.96,496200.0,22.3847,22.4103,22.3655,22.3975,496200.0
2012-03-30 10:10:00,34.96,35.03,34.95,35.01,203000.0,22.3975,22.4424,22.3911,22.4296,203000.0
2012-03-30 10:20:00,35.01,35.02,34.96,34.99,267700.0,22.4296,22.436,22.3975,22.4167,267700.0
2012-03-30 10:30:00,34.99,35.01,34.94,34.94,161400.0,22.4167,22.4296,22.3847,22.3847,161400.0
2012-03-30 10:40:00,34.94,34.96,34.87,34.89,96600.0,22.3847,22.3975,22.3399,22.3527,96600.0
2012-03-30 10:50:00,34.89,34.95,34.89,34.92,448600.0,22.3527,22.3911,22.3527,22.3719,448600.0
2012-03-30 11:00:00,34.93,34.97,34.92,34.95,268600.0,22.3783,22.4039,22.3719,22.3911,268600.0
2012-03-30 11:10:00,34.94,34.98,34.94,34.96,548600.0,22.3847,22.4103,22.3847,22.3975,548600.0
2012-03-30 11:20:00,34.96,34.98,34.96,34.98,426800.0,22.3975,22.4103,22.3975,22.4103,426800.0
2012-03-30 11:30:00,34.98,35.01,34.96,35.0,219100.0,22.4103,22.4296,22.3975,22.4231,219100.0
2012-03-30 11:40:00,35.0,35.0,34.97,34.98,37000.0,22.4231,22.4231,22.4039,22.4103,37000.0
2012-03-30 11:50:00,34.99,35.0,34.98,35.0,20900.0,22.4167,22.4231,22.4103,22.4231,20900.0
2012-03-30 12:00:00,35.0,35.02,34.99,35.0,85600.0,22.4231,22.436,22.4167,22.4231,85600.0
2012-03-30 12:10:00,35.0,35.01,34.99,34.99,21200.0,22.4231,22.4296,22.4167,22.4167,21200.0
2012-03-30 12:20:00,34.99,35.01,34.99,35.0,39700.0,22.4167,22.4296,22.4167,22.4231,39700.0
2012-03-30 12:30:00,35.0,35.01,34.99,35.0,31900.0,22.4231,22.4296,22.4167,22.4231,31900.0
2012-03-30 12:40:00,34.99,35.02,34.99,35.01,18700.0,22.4167,22.436,22.4167,22.4296,18700.0
2012-03-30 12:50:00,35.01,35.02,34.97,34.98,42800.0,22.4296,22.436,22.4039,22.4103,42800.0
2012-03-30 13:00:00,34.98,34.99,34.97,34.98,13400.0,22.4103,22.4167,22.4039,22.4103,13400.0
2012-03-30 13:10:00,34.98,34.99,34.97,34.98,17200.0,22.4103,22.4167,22.4039,22.4103,17200.0
2012-03-30 13:20:00,34.98,34.99,34.97,34.98,18200.0,22.4103,22.4167,22.4039,22.4103,18200.0
2012-03-30 13:30:00,34.98,35.0,34.98,34.98,35600.0,22.4103,22.4231,22.4103,22.4103,35600.0
2012-03-30 13:40:00,34.98,34.99,34.97,34.98,15500.0,22.4103,22.4167,22.4039,22.4103,15500.0
2012-03-30 13:50:00,34.97,34.98,34.97,34.97,21600.0,22.4039,22.4103,22.4039,22.4039,21600.0
2012-03-30 14:00:00,34.97,35.0,34.97,35.0,25300.0,22.4039,22.4231,22.4039,22.4231,25300.0
2012-03-30 14:10:00,35.01,35.01,34.99,34.99,26100.0,22.4296,22.4296,22.4167,22.4167,26100.0
2012-03-30 14:20:00,35.0,35.0,34.97,34.97,20600.0,22.4231,22.4231,22.4039,22.4039,20600.0
2012-03-30 14:30:00,34.98,34.99,34.97,34.98,23800.0,22.4103,22.4167,22.4039,22.4103,23800.0
2012-03-30 14:40:00,34.98,35.03,34.98,35.02,101600.0,22.4103,22.4424,22.4103,22.436,101600.0
2012-03-30 14:50:00,35.02,35.03,35.0,35.01,42600.0,22.436,22.4424,22.4231,22.4296,42600.0
2012-03-30 15:00:00,35.01,35.02,34.98,35.01,198200.0,22.4296,22.436,22.4103,22.4296,198200.0
2012-03-30 15:10:00,35.02,35.03,35.0,35.02,99300.0,22.436,22.4424,22.4231,22.436,99300.0
2012-03-30 15:20:00,35.03,35.03,35.01,35.01,58400.0,22.4424,22.4424,22.4296,22.4296,58400.0
2012-03-30 15:30:00,35.01,35.03,35.0,35.0,43400.0,22.4296,22.4424,22.4231,22.4231,43400.0
2012-03-30 15:40:00,35.0,35.03,34.99,35.0,193100.0,22.4231,22.4424,22.4167,22.4231,193100.0
2012-03-30 15:50:00,35.01,35.06,34.99,35.04,471700.0,22.4296,22.4616,22.4167,22.4488,471700.0
2012-04-02 09:30:00,35.03,35.1,34.93,35.01,639100.0,22.4424,22.4872,22.3783,22.4296,639100.0
2012-04-02 09:40:00,35.01,35.1,35.01,35.08,314300.0,22.4296,22.4872,22.4296,22.4744,314300.0
2012-04-02 09:50:00,35.07,35.1,34.96,34.96,760400.0,22.468,22.4872,22.3975,22.3975,760400.0
2012-04-02 10:00:00,34.97,35.03,34.95,35.03,339600.0,22.4039,22.4424,22.3911,22.4424,339600.0
2012-04-02 10:10:00,35.02,35.1,35.01,35.09,211500.0,22.436,22.4872,22.4296,22.4808,211500.0
2012-04-02 10:20:00,35.09,35.1,35.04,35.04,243500.0,22.4808,22.4872,22.4488,22.4488,243500.0
2012-04-02 10:30:00,35.04,35.06,35.04,35.05,141200.0,22.4488,22.4616,22.4488,22.4552,141200.0
2012-04-02 10:40:00,35.05,35.05,35.0,35.04,341700.0,22.4552,22.4552,22.4231,22.4488,341700.0
2012-04-02 10:50:00,35.03,35.07,35.02,35.05,179200.0,22.4424,22.468,22.436,22.4552,179200.0
2012-04-02 11:00:00,35.05,35.1,35.05,35.09,220600.0,22.4552,22.4872,22.4552,22.4808,220600.0
2012-04-02 11:10:00,35.08,35.16,35.08,35.16,240600.0,22.4744,22.5257,22.4744,22.5257,240600.0
2012-04-02 11:20:00,35.17,35.21,35.16,35.2,167400.0,22.5321,22.5577,22.5257,22.5513,167400.0
2012-04-02 11:30:00,35.2,35.24,35.18,35.21,354700.0,22.5513,22.5769,22.5385,22.5577,354700.0
2012-04-02 11:40:00,35.2,35.22,35.2,35.22,198300.0,22.5513,22.5641,22.5513,22.5641,198300.0
2012-04-02 11:50:00,35.22,35.23,35.19,35.23,241800.0,22.5641,22.5705,22.5449,22.5705,241800.0
2012-04-02 12:00:00,35.23,35.26,35.21,35.26,369800.0,22.5705,22.5897,22.5577,22.5897,369800.0
2012-04-02 12:10:00,35.26,35.28,35.24,35.27,270900.0,22.5897,22.6025,22.5769,22.5961,270900.0
2012-04-02 12:20:00,35.27,35.29,35.26,35.28,324300.0,22.5961,22.6089,22.5897,22.6025,324300.0
2012-04-02 12:30:00,35.28,35.31,35.27,35.3,376800.0,22.6025,22.6218,22.5961,22.6153,376800.0
2012-04-02 12:40:00,35.3,35.32,35.3,35.31,46200.0,22.6153,22.6282,22.6153,22.6218,46200.0
2012-04-02 12:50:00,35.31,35.34,35.31,35.33,113200.0,22.6218,22.641,22.6218,22.6346,113200.0
2012-04-02 13:00:00,35.33,35.33,35.31,35.32,70600.0,22.6346,22.6346,22.6218,22.6282,70600.0
2012-04-02 13:10:00,35.31,35.33,35.29,35.3,268800.0,22.6218,22.6346,22.6089,22.6153,268800.0
2012-04-02 13:20:00,35.3,35.31,35.25,35.26,97500.0,22.6153,22.6218,22.5833,22.5897,97500.0
2012-04-02 13:30:00,35.26,35.27,35.22,35.23,58500.0,22.5897,22.5961,22.5641,22.5705,58500.0
2012-04-02 13:40:00,35.22,35.24,35.21,35.23,350700.0,22.5641,22.5769,22.5577,22.5705,350700.0
2012-04-02 13:50:00,35.23,35.23,35.2,35.2,114400.0,22.5705,22.5705,22.5513,22.5513,114400.0
2012-04-02 14:00:00,35.2,35.22,35.2,35.21,45200.0,22.5513,22.5641,22.5513,22.5577,45200.0
2012-04-02 14:10:00,35.21,35.22,35.2,35.21,48500.0,22.5577,22.5641,22.5513,22.5577,48500.0
2012-04-02 14:20:00,35.21,35.22,35.2,35.2,82700.0,22.5577,22.5641,22.5513,22.5513,82700.0
2012-04-02 14:30:00,35.2,35.23,35.19,35.2,94700.0,22.5513,22.5705,22.5449,22.5513,94700.0
2012-04-02 14:40:00,35.19,35.21,35.19,35.21,68600.0,22.5449,22.5577,22.5449,22.5577,68600.0
2012-04-02 14:50:00,35.2,35.23,35.18,35.23,122600.0,22.5513,22.5705,22.5385,22.5705,122600.0
2012-04-02 15:00:00,35.23,35.24,35.22,35.23,144700.0,22.5705,22.5769,22.5641,22.5705,144700.0
2012-04-02 15:10:00,35.23,35.24,35.21,35.22,245800.0,22.5705,22.5769,22.5577,22.5641,245800.0
2012-04-02 15:20:00,35.22,35.23,35.21,35.21,113000.0,22.5641,22.5705,22.5577,22.5577,113000.0
2012-04-02 15:30:00,35.22,35.22,35.15,35.16,133600.0,22.5641,22.5641,22.5192,22.5257,133600.0
2012-04-02 15:40:00,35.16,35.19,35.13,35.13,465400.0,22.5257,22.5449,22.5064,22.5064,465400.0
2012-04-02 15:50:00,35.13,35.2,35.13,35.19,801100.0,22.5064,22.5513,22.5064,22.5449,801100.0
2012-04-03 09:30:00,35.21,35.23,35.12,35.17,102000.0,22.5577,22.5705,22.5,22.5321,102000.0
2012-04-03 09:40:00,35.16,35.2,35.1,35.1,61000.0,22.5257,22.5513,22.4872,22.4872,61000.0
2012-04-03 09:50:00,35.1,35.17,35.1,35.16,106900.0,22.4872,22.5321,22.4872,22.5257,106900.0
2012-04-03 10:00:00,35.16,35.18,35.14,35.15,159900.0,22.5257,22.5385,22.5128,22.5192,159900.0
2012-04-03 10:10:00,35.16,35.17,35.07,35.07,175300.0,22.5257,22.5321,22.468,22.468,175300.0
2012-04-03 10:20:00,35.08,35.11,35.07,35.1,109600.0,22.4744,22.4936,22.468,22.4872,109600.0
2012-04-03 10:30:00,35.11,35.17,35.1,35.13,89800.0,22.4936,22.5321,22.4872,22.5064,89800.0
2012-04-03 10:40:00,35.13,35.17,35.12,35.14,49300.0,22.5064,22.5321,22.5,22.5128,49300.0
2012-04-03 10:50:00,35.13,35.15,35.11,35.11,113500.0,22.5064,22.5192,22.4936,22.4936,113500.0
2012-04-03 11:00:00,35.11,35.14,35.1,35.12,56400.0,22.4936,22.5128,22.4872,22.5,56400.0
2012-04-03 11:10:00,35.12,35.13,35.08,35.09,42400.0,22.5,22.5064,22.4744,22.4808,42400.0
2012-04-03 11:20:00,35.1,35.13,35.09,35.11,48900.0,22.4872,22.5064,22.4808,22.4936,48900.0
2012-04-03 11:30:00,35.1,35.12,35.08,35.12,107700.0,22.4872,22.5,22.4744,22.5,107700.0
2012-04-03 11:40:00,35.12,35.13,35.1,35.13,79300.0,22.5,22.5064,22.4872,22.5064,79300.0
2012-04-03 11:50:00,35.12,35.13,35.1,35.12,61300.0,22.5,22.5064,22.4872,22.5,61300.0
2012-04-03 12:00:00,35.12,35.12,35.1,35.11,80900.0,22.5,22.5,22.4872,22.4936,80900.0
2012-04-03 12:10:00,35.11,35.11,35.09,35.1,125800.0,22.4936,22.4936,22.4808,22.4872,125800.0
2012-04-03 12:20:00,35.11,35.15,35.1,35.13,94100.0,22.4936,22.5192,22.4872,22.5064,94100.0
2012-04-03 12:30:00,35.13,35.14,35.1,35.1,179900.0,22.5064,22.5128,22.4872,22.4872,179900.0
2012-04-03 12:40:00,35.1,35.12,35.1,35.12,87200.0,22.4872,22.5,22.4872,22.5,87200.0
2012-04-03 12:50:00,35.12,35.13,35.09,35.13,78300.0,22.5,22.5064,22.4808,22.5064,78300.0
2012-04-03 13:00:00,35.13,35.14,35.11,35.13,26300.0,22.5064,22.5128,22.4936,22.5064,26300.0
2012-04-03 13:10:00,35.13,35.15,35.12,35.14,32000.0,22.5064,22.5192,22.5,22.5128,32000.0
2012-04-03 13:20:00,35.14,35.16,35.14,35.14,44000.0,22.5128,22.5257,22.5128,22.5128,44000.0
2012-04-03 13:30:00,35.15,35.16,35.13,35.16,11600.0,22.5192,22.5257,22.5064,22.5257,11600.0
2012-04-03 13:40:00,35.15,35.17,35.15,35.16,28400.0,22.5192,22.5321,22.5192,22.5257,28400.0
2012-04-03 13:50:00,35.17,35.2,35.15,35.19,37200.0,22.5321,22.5513,22.5192,22.5449,37200.0
2012-04-03 14:00:00,35.19,35.19,35.0,35.04,586700.0,22.5449,22.5449,22.4231,22.4488,586700.0
2012-04-03 14:10:00,35.04,35.07,35.0,35.06,261100.0,22.4488,22.468,22.4231,22.4616,261100.0
2012-04-03 14:20:00,35.06,35.08,35.03,35.04,166800.0,22.4616,22.4744,22.4424,22.4488,166800.0
2012-04-03 14:30:00,35.04,35.04,34.97,34.99,312100.0,22.4488,22.4488,22.4039,22.4167,312100.0
2012-04-03 14:40:00,34.98,35.01,34.96,35.01,194800.0,22.4103,22.4296,22.3975,22.4296,194800.0
2012-04-03 14:50:00,35.02,35.05,35.01,35.04,117600.0,22.436,22.4552,22.4296,22.4488,117600.0
2012-04-03 15:00:00,35.04,35.16,35.03,35.14,207300.0,22.4488,22.5257,22.4424,22.5128,207300.0
2012-04-03 15:10:00,35.14,35.18,35.11,35.15,334400.0,22.5128,22.5385,22.4936,22.5192,334400.0
2012-04-03 15:20:00,35.15,35.16,35.11,35.12,140800.0,22.5192,22.5257,22.4936,22.5,140800.0
2012-04-03 15:30:00,35.12,35.16,35.12,35.13,137600.0,22.5,22.5257,22.5,22.5064,137600.0
2012-04-03 15:40:00,35.13,35.22,35.12,35.21,296500.0,22.5064,22.5641,22.5,22.5577,296500.0
2012-04-03 15:50:00,35.21,35.22,35.18,35.2,511800.0,22.5577,22.5641,22.5385,22.5513,511800.0
2012-04-04 09:30:00,35.01,35.1,34.99,35.0,249800.0,22.4296,22.4872,22.4167,22.4231,249800.0
2012-04-04 09:40:00,34.99,35.07,34.99,35.05,531500.0,22.4167,22.468,22.4167,22.4552,531500.0
2012-04-04 09:50:00,35.05,35.11,35.04,35.11,175500.0,22.4552,22.4936,22.4488,22.4936,175500.0
2012-04-04 10:00:00,35.1,35.18,35.09,35.17,375300.0,22.4872,22.5385,22.4808,22.5321,375300.0
2012-04-04 10:10:00,35.17,35.2,35.15,35.16,285300.0,22.5321,22.5513,22.5192,22.5257,285300.0
2012-04-04 10:20:00,35.16,35.17,35.09,35.13,127600.0,22.5257,22.5321,22.4808,22.5064,127600.0
2012-04-04 10:30:00,35.13,35.14,35.08,35.13,291800.0,22.5064,22.5128,22.4744,22.5064,291800.0
2012-04-04 10:40:00,35.13,35.14,35.11,35.13,102000.0,22.5064,22.5128,22.4936,22.5064,102000.0
2012-04-04 10:50:00,35.12,35.16,35.09,35.12,305700.0,22.5,22.5257,22.4808,22.5,305700.0
2012-04-04 11:00:00,35.12,35.18,35.11,35.18,331100.0,22.5,22.5385,22.4936,22.5385,331100.0
2012-04-04 11:10:00,35.17,35.2,35.16,35.19,81100.0,22.5321,22.5513,22.5257,22.5449,81100.0
2012-04-04 11:20:00,35.19,35.2,35.16,35.16,60400.0,22.5449,22.5513,22.5257,22.5257,60400.0
2012-04-04 11:30:00,35.16,35.22,35.16,35.2,154800.0,22.5257,22.5641,22.5257,22.5513,154800.0
2012-04-04 11:40:00,35.2,35.21,35.17,35.17,225200.0,22.5513,22.5577,22.5321,22.5321,225200.0
2012-04-04 11:50:00,35.18,35.19,35.14,35.16,419900.0,22.5385,22.5449,22.5128,22.5257,419900.0
2012-04-04 12:00:00,35.16,35.19,35.15,35.16,306400.0,22.5257,22.5449,22.5192,22.5257,306400.0
2012-04-04 12:10:00,35.17,35.22,35.16,35.21,97600.0,22.5321,22.5641,22.5257,22.5577,97600.0
2012-04-04 12:20:00,35.21,35.22,35.14,35.15,154000.0,22.5577,22.5641,22.5128,22.5192,154000.0
2012-04-04 12:30:00,35.15,35.17,35.14,35.16,46700.0,22.5192,22.5321,22.5128,22.5257,46700.0
2012-04-04 12:40:00,35.16,35.18,35.15,35.16,77000.0,22.5257,22.5385,22.5192,22.5257,77000.0
2012-04-04 12:50:00,35.17,35.19,35.17,35.18,121500.0,22.5321,22.5449,22.5321,22.5385,121500.0
2012-04-04 13:00:00,35.18,35.19,35.17,35.17,31600.0,22.5385,22.5449,22.5321,22.5321,31600.0
2012-04-04 13:10:00,35.18,35.18,35.16,35.18,80500.0,22.5385,22.5385,22.5257,22.5385,80500.0
2012-04-04 13:20:00,35.18,35.18,35.12,35.12,73200.0,22.5385,22.5385,22.5,22.5,73200.0
2012-04-04 13:30:00,35.12,35.17,35.11,35.15,119600.0,22.5,22.5321,22.4936,22.5192,119600.0
2012-04-04 13:40:00,35.16,35.22,35.16,35.2,85000.0,22.5257,22.5641,22.5257,22.5513,85000.0
2012-04-04 13:50:00,35.21,35.22,35.19,35.2,85100.0,22.5577,22.5641,22.5449,22.5513,85100.0
2012-04-04 14:00:00,35.21,35.21,35.14,35.14,63900.0,22.5577,22.5577,22.5128,22.5128,63900.0
2012-04-04 14:10:00,35.14,35.18,35.14,35.15,138500.0,22.5128,22.5385,22.5128,22.5192,138500.0
2012-04-04 14:20:00,35.15,35.15,35.11,35.12,422000.0,22.5192,22.5192,22.4936,22.5,422000.0
2012-04-04 14:30:00,35.12,35.21,35.12,35.21,111400.0,22.5,22.5577,22.5,22.5577,111400.0
2012-04-04 14:40:00,35.21,35.22,35.17,35.17,133900.0,22.5577,22.5641,22.5321,22.5321,133900.0
2012-04-04 14:50:00,35.16,35.19,35.15,35.19,79000.0,22.5257,22.5449,22.5192,22.5449,79000.0
2012-04-04 15:00:00,35.18,35.18,35.12,35.16,154700.0,22.5385,22.5385,22.5,22.5257,154700.0
2012-04-04 15:10:00,35.16,35.19,35.16,35.17,155400.0,22.5257,22.5449,22.5257,22.5321,155400.0
2012-04-04 15:20:00,35.17,35.18,35.15,35.16,84700.0,22.5321,22.5385,22.5192,22.5257,84700.0
2012-04-04 15:30:00,35.16,35.16,35.11,35.11,222600.0,22.5257,22.5257,22.4936,22.4936,222600.0
2012-04-04 15:40:00,35.1,35.18,35.1,35.17,497400.0,22.4872,22.5385,22.4872,22.5321,497400.0
2012-04-04 15:50:00,35.18,35.2,35.15,35.15,688000.0,22.5385,22.5513,22.5192,22.5192,688000.0
2012-04-05 09:30:00,35.0,35.03,34.98,35.01,181100.0,22.4231,22.4424,22.4103,22.4296,181100.0
2012-04-05 09:40:00,35.0,35.02,34.95,34.99,239600.0,22.4231,22.436,22.3911,22.4167,239600.0
2012-04-05 09:50:00,34.99,34.99,34.95,34.95,76200.0,22.4167,22.4167,22.3911,22.3911,76200.0
2012-04-05 10:00:00,34.96,35.06,34.95,35.02,124900.0,22.3975,22.4616,22.3911,22.436,124900.0
2012-04-05 10:10:00,35.01,35.02,34.95,34.96,180700.0,22.4296,22.436,22.3911,22.3975,180700.0
2012-04-05 10:20:00,34.96,35.01,34.96,34.98,60000.0,22.3975,22.4296,22.3975,22.4103,60000.0
2012-04-05 10:30:00,34.98,35.01,34.96,34.99,82500.0,22.4103,22.4296,22.3975,22.4167,82500.0
2012-04-05 10:40:00,35.0,35.01,34.97,35.0,96100.0,22.4231,22.4296,22.4039,22.4231,96100.0
2012-04-05 10:50:00,34.99,35.02,34.98,35.02,97400.0,22.4167,22.436,22.4103,22.436,97400.0
2012-04-05 11:00:00,35.02,35.03,34.99,35.0,76100.0,22.436,22.4424,22.4167,22.4231,76100.0
2012-04-05 11:10:00,34.99,35.0,34.94,34.96,120300.0,22.4167,22.4231,22.3847,22.3975,120300.0
2012-04-05 11:20:00,34.97,34.97,34.95,34.96,55900.0,22.4039,22.4039,22.3911,22.3975,55900.0
2012-04-05 11:30:00,34.96,34.97,34.92,34.92,79400.0,22.3975,22.4039,22.3719,22.3719,79400.0
2012-04-05 11:40:00,34.93,34.93,34.9,34.91,58800.0,22.3783,22.3783,22.3591,22.3655,58800.0
2012-04-05 11:50:00,34.91,34.92,34.9,34.9,136100.0,22.3655,22.3719,22.3591,22.3591,136100.0
2012-04-05 12:00:00,34.9,34.93,34.89,34.91,53900.0,22.3591,22.3783,22.3527,22.3655,53900.0
2012-04-05 12:10:00,34.9,34.91,34.88,34.9,81300.0,22.3591,22.3655,22.3463,22.3591,81300.0
2012-04-05 12:20:00,34.89,34.93,34.88,34.9,30500.0,22.3527,22.3783,22.3463,22.3591,30500.0
2012-04-05 12:30:00,34.9,34.91,34.87,34.87,39200.0,22.3591,22.3655,22.3399,22.3399,39200.0
2012-04-05 12:40:00,34.88,34.88,34.85,34.86,33000.0,22.3463,22.3463,22.327,22.3335,33000.0
2012-04-05 12:50:00,34.86,34.88,34.85,34.86,53200.0,22.3335,22.3463,22.327,22.3335,53200.0
2012-04-05 13:00:00,34.86,34.88,34.86,34.86,86800.0,22.3335,22.3463,22.3335,22.3335,86800.0
2012-04-05 13:10:00,34.86,34.87,34.84,34.84,89200.0,22.3335,22.3399,22.3206,22.3206,89200.0
2012-04-05 13:20:00,34.85,34.85,34.81,34.82,58900.0,22.327,22.327,22.3014,22.3078,58900.0
2012-04-05 13:30:00,34.81,34.83,34.8,34.83,75000.0,22.3014,22.3142,22.295,22.3142,75000.0
2012-04-05 13:40:00,34.83,34.84,34.77,34.78,331300.0,22.3142,22.3206,22.2758,22.2822,331300.0
2012-04-05 13:50:00,34.78,34.81,34.78,34.8,70200.0,22.2822,22.3014,22.2822,22.295,70200.0
2012-04-05 14:00:00,34.81,34.82,34.79,34.82,43200.0,22.3014,22.3078,22.2886,22.3078,43200.0
2012-04-05 14:10:00,34.82,34.87,34.8,34.87,133100.0,22.3078,22.3399,22.295,22.3399,133100.0
2012-04-05 14:20:00,34.86,34.89,34.86,34.89,62700.0,22.3335,22.3527,22.3335,22.3527,62700.0
2012-04-05 14:30:00,34.88,34.88,34.85,34.85,50500.0,22.3463,22.3463,22.327,22.327,50500.0
2012-04-05 14:40:00,34.85,34.85,34.83,34.84,55800.0,22.327,22.327,22.3142,22.3206,55800.0
2012-04-05 14:50:00,34.85,34.89,34.84,34.87,39200.0,22.327,22.3527,22.3206,22.3399,39200.0
2012-04-05 15:00:00,34.87,34.87,34.84,34.84,91900.0,22.3399,22.3399,22.3206,22.3206,91900.0
2012-04-05 15:10:00,34.84,34.87,34.84,34.86,48900.0,22.3206,22.3399,22.3206,22.3335,48900.0
2012-04-05 15:20:00,34.86,34.88,34.86,34.87,50200.0,22.3335,22.3463,22.3335,22.3399,50200.0
2012-04-05 15:30:00,34.87,34.9,34.87,34.9,146800.0,22.3399,22.3591,22.3399,22.3591,146800.0
2012-04-05 15:40:00,34.91,34.95,34.9,34.91,271000.0,22.3655,22.3911,22.3591,22.3655,271000.0
2012-04-05 15:50:00,34.9,34.93,34.89,34.89,904000.0,22.3591,22.3783,22.3527,22.3527,904000.0
2012-04-09 09:30:00,34.66,34.74,34.61,34.72,266500.0,22.2053,22.2566,22.1733,22.2438,266500.0
2012-04-09 09:40:00,34.73,34.73,34.66,34.68,237300.0,22.2502,22.2502,22.2053,22.2181,237300.0
2012-04-09 09:50:00,34.68,34.71,34.67,34.68,142800.0,22.2181,22.2374,22.2117,22.2181,142800.0
2012-04-09 10:00:00,34.68,34.73,34.68,34.68,193800.0,22.2181,22.2502,22.2181,22.2181,193800.0
2012-04-09 10:10:00,34.69,34.76,34.69,34.73,480300.0,22.2245,22.2694,22.2245,22.2502,480300.0
2012-04-09 10:20:00,34.74,34.77,34.72,34.75,276400.0,22.2566,22.2758,22.2438,22.263,276400.0
2012-04-09 10:30:00,34.74,34.76,34.73,34.74,148500.0,22.2566,22.2694,22.2502,22.2566,148500.0
2012-04-09 10:40:00,34.74,34.75,34.73,34.74,117200.0,22.2566,22.263,22.2502,22.2566,117200.0
2012-04-09 10:50:00,34.73,34.74,34.7,34.73,63200.0,22.2502,22.2566,22.2309,22.2502,63200.0
2012-04-09 11:00:00,34.72,34.74,34.71,34.73,89100.0,22.2438,22.2566,22.2374,22.2502,89100.0
2012-04-09 11:10:00,34.73,34.76,34.73,34.75,274000.0,22.2502,22.2694,22.2502,22.263,274000.0
2012-04-09 11:20:00,34.74,34.77,34.74,34.75,71400.0,22.2566,22.2758,22.2566,22.263,71400.0
2012-04-09 11:30:00,34.75,34.76,34.74,34.75,360400.0,22.263,22.2694,22.2566,22.263,360400.0
2012-04-09 11:40:00,34.75,34.76,34.74,34.75,278800.0,22.263,22.2694,22.2566,22.263,278800.0
2012-04-09 11:50:00,34.75,34.76,34.72,34.74,29700.0,22.263,22.2694,22.2438,22.2566,29700.0
2012-04-09 12:00:00,34.74,34.75,34.73,34.74,27200.0,22.2566,22.263,22.2502,22.2566,27200.0
2012-04-09 12:10:00,34.74,34.76,34.73,34.74,25700.0,22.2566,22.2694,22.2502,22.2566,25700.0
2012-04-09 12:20:00,34.74,34.76,34.73,34.75,18000.0,22.2566,22.2694,22.2502,22.263,18000.0
2012-04-09 12:30:00,34.75,34.77,34.74,34.76,17600.0,22.263,22.2758,22.2566,22.2694,17600.0
2012-04-09 12:40:00,34.76,34.77,34.75,34.76,62400.0,22.2694,22.2758,22.263,22.2694,62400.0
2012-04-09 12:50:00,34.75,34.76,34.73,34.74,28700.0,22.263,22.2694,22.2502,22.2566,28700.0
2012-04-09 13:00:00,34.74,34.74,34.73,34.73,33900.0,22.2566,22.2566,22.2502,22.2502,33900.0
2012-04-09 13:10:00,34.73,34.75,34.73,34.74,41000.0,22.2502,22.263,22.2502,22.2566,41000.0
2012-04-09 13:20:00,34.74,34.74,34.71,34.72,30500.0,22.2566,22.2566,22.2374,22.2438,30500.0
2012-04-09 13:30:00,34.72,34.74,34.71,34.74,51300.0,22.2438,22.2566,22.2374,22.2566,51300.0
2012-04-09 13:40:00,34.74,34.74,34.73,34.73,22000.0,22.2566,22.2566,22.2502,22.2502,22000.0
2012-04-09 13:50:00,34.73,34.77,34.73,34.77,46200.0,22.2502,22.2758,22.2502,22.2758,46200.0
2012-04-09 14:00:00,34.77,34.77,34.73,34.75,53600.0,22.2758,22.2758,22.2502,22.263,53600.0
2012-04-09 14:10:00,34.75,34.78,34.73,34.77,74500.0,22.263,22.2822,22.2502,22.2758,74500.0
2012-04-09 14:20:00,34.77,34.79,34.77,34.78,25300.0,22.2758,22.2886,22.2758,22.2822,25300.0
2012-04-09 14:30:00,34.77,34.79,34.76,34.78,32600.0,22.2758,22.2886,22.2694,22.2822,32600.0
2012-04-09 14:40:00,34.78,34.79,34.76,34.79,36200.0,22.2822,22.2886,22.2694,22.2886,36200.0
2012-04-09 14:50:00,34.79,34.79,34.77,34.78,77700.0,22.2886,22.2886,22.2758,22.2822,77700.0
2012-04-09 15:00:00,34.78,34.79,34.76,34.77,24400.0,22.2822,22.2886,22.2694,22.2758,24400.0
2012-04-09 15:10:00,34.77,34.79,34.77,34.79,38800.0,22.2758,22.2886,22.2758,22.2886,38800.0
2012-04-09 15:20:00,34.79,34.79,34.75,34.76,154300.0,22.2886,22.2886,22.263,22.2694,154300.0
2012-04-09 15:30:00,34.76,34.76,34.73,34.73,203500.0,22.2694,22.2694,22.2502,22.2502,203500.0
2012-04-09 15:40:00,34.74,34.74,34.7,34.73,239700.0,22.2566,22.2566,22.2309,22.2502,239700.0
2012-04-09 15:50:00,34.72,34.75,34.71,34.71,433000.0,22.2438,22.263,22.2374,22.2374,433000.0
2012-04-10 09:30:00,34.56,34.64,34.48,34.49,367400.0,22.1413,22.1925,22.09,22.0964,367400.0
2012-04-10 09:40:00,34.48,34.52,34.47,34.47,181700.0,22.09,22.1156,22.0836,22.0836,181700.0
2012-04-10 09:50:00,34.47,34.5,34.47,34.48,169200.0,22.0836,22.1028,22.0836,22.09,169200.0
2012-04-10 10:00:00,34.49,34.5,34.43,34.43,644600.0,22.0964,22.1028,22.058,22.058,644600.0
2012-04-10 10:10:00,34.43,34.46,34.43,34.46,108400.0,22.058,22.0772,22.058,22.0772,108400.0
2012-04-10 10:20:00,34.46,34.47,34.44,34.45,141500.0,22.0772,22.0836,22.0644,22.0708,141500.0
2012-04-10 10:30:00,34.45,34.48,34.44,34.47,196500.0,22.0708,22.09,22.0644,22.0836,196500.0
2012-04-10 10:40:00,34.47,34.47,34.44,34.44,46800.0,22.0836,22.0836,22.0644,22.0644,46800.0
2012-04-10 10:50:00,34.44,34.45,34.4,34.42,76000.0,22.0644,22.0708,22.0388,22.0516,76000.0
2012-04-10 11:00:00,34.41,34.42,34.4,34.41,70100.0,22.0452,22.0516,22.0388,22.0452,70100.0
2012-04-10 11:10:00,34.41,34.41,34.36,34.38,227400.0,22.0452,22.0452,22.0131,22.0259,227400.0
2012-04-10 11:20:00,34.38,34.39,34.35,34.36,117300.0,22.0259,22.0323,22.0067,22.0131,117300.0
2012-04-10 11:30:00,34.36,34.38,34.33,34.33,309800.0,22.0131,22.0259,21.9939,21.9939,309800.0
2012-04-10 11:40:00,34.33,34.34,34.29,34.29,374700.0,21.9939,22.0003,21.9683,21.9683,374700.0
2012-04-10 11:50:00,34.29,34.32,34.23,34.31,219200.0,21.9683,21.9875,21.9298,21.9811,219200.0
2012-04-10 12:00:00,34.32,34.32,34.29,34.3,234500.0,21.9875,21.9875,21.9683,21.9747,234500.0
2012-04-10 12:10:00,34.3,34.34,34.27,34.31,342200.0,21.9747,22.0003,21.9555,21.9811,342200.0
2012-04-10 12:20:00,34.3,34.31,34.27,34.28,105200.0,21.9747,21.9811,21.9555,21.9619,105200.0
2012-04-10 12:30:00,34.28,34.29,34.24,34.24,83700.0,21.9619,21.9683,21.9362,21.9362,83700.0
2012-04-10 12:40:00,34.25,34.25,34.2,34.2,41200.0,21.9427,21.9427,21.9106,21.9106,41200.0
2012-04-10 12:50:00,34.2,34.2,34.18,34.2,63700.0,21.9106,21.9106,21.8978,21.9106,63700.0
2012-04-10 13:00:00,34.2,34.23,34.17,34.23,350900.0,21.9106,21.9298,21.8914,21.9298,350900.0
2012-04-10 13:10:00,34.23,34.25,34.2,34.2,270800.0,21.9298,21.9427,21.9106,21.9106,270800.0
2012-04-10 13:20:00,34.21,34.24,34.2,34.23,50900.0,21.917,21.9362,21.9106,21.9298,50900.0
2012-04-10 13:30:00,34.22,34.33,34.22,34.33,282000.0,21.9234,21.9939,21.9234,21.9939,282000.0
2012-04-10 13:40:00,34.33,34.36,34.3,34.34,345300.0,21.9939,22.0131,21.9747,22.0003,345300.0
2012-04-10 13:50:00,34.33,34.33,34.29,34.3,106200.0,21.9939,21.9939,21.9683,21.9747,106200.0
2012-04-10 14:00:00,34.31,34.33,34.28,34.3,127800.0,21.9811,21.9939,21.9619,21.9747,127800.0
2012-04-10 14:10:00,34.3,34.3,34.28,34.28,57100.0,21.9747,21.9747,21.9619,21.9619,57100.0
2012-04-10 14:20:00,34.28,34.3,34.26,34.3,89100.0,21.9619,21.9747,21.9491,21.9747,89100.0
2012-04-10 14:30:00,34.3,34.32,34.25,34.26,80500.0,21.9747,21.9875,21.9427,21.9491,80500.0
2012-04-10 14:40:00,34.26,34.3,34.26,34.3,115300.0,21.9491,21.9747,21.9491,21.9747,115300.0
2012-04-10 14:50:00,34.3,34.3,34.26,34.26,83200.0,21.9747,21.9747,21.9491,21.9491,83200.0
2012-04-10 15:00:00,34.26,34.26,34.21,34.24,98000.0,21.9491,21.9491,21.917,21.9362,98000.0
2012-04-10 15:10:00,34.23,34.27,34.23,34.27,56800.0,21.9298,21.9555,21.9298,21.9555,56800.0
2012-04-10 15:20:00,34.27,34.28,34.23,34.26,109700.0,21.9555,21.9619,21.9298,21.9491,109700.0
2012-04-10 15:30:00,34.25,34.3,34.25,34.29,182500.0,21.9427,21.9747,21.9427,21.9683,182500.0
2012-04-10 15:40:00,34.3,34.31,34.23,34.26,224100.0,21.9747,21.9811,21.9298,21.9491,224100.0
2012-04-10 15:50:00,34.26,34.31,34.25,34.26,725200.0,21.9491,21.9811,21.9427,21.9491,725200.0
2012-04-11 09:30:00,34.47,34.48,34.35,34.4,284900.0,22.0836,22.09,22.0067,22.0388,284900.0
2012-04-11 09:40:00,34.4,34.48,34.39,34.39,286900.0,22.0388,22.09,22.0323,22.0323,286900.0
2012-04-11 09:50:00,34.39,34.43,34.37,34.39,251800.0,22.0323,22.058,22.0195,22.0323,251800.0
2012-04-11 10:00:00,34.38,34.4,34.35,34.36,122400.0,22.0259,22.0388,22.0067,22.0131,122400.0
2012-04-11 10:10:00,34.36,34.39,34.33,34.39,401800.0,22.0131,22.0323,21.9939,22.0323,401800.0
2012-04-11 10:20:00,34.39,34.4,34.35,34.39,156800.0,22.0323,22.0388,22.0067,22.0323,156800.0
2012-04-11 10:30:00,34.39,34.41,34.35,34.37,191500.0,22.0323,22.0452,22.0067,22.0195,191500.0
2012-04-11 10:40:00,34.37,34.38,34.34,34.34,76500.0,22.0195,22.0259,22.0003,22.0003,76500.0
2012-04-11 10:50:00,34.34,34.37,34.33,34.35,127000.0,22.0003,22.0195,21.9939,22.0067,127000.0
2012-04-11 11:00:00,34.36,34.36,34.33,34.35,36600.0,22.0131,22.0131,21.9939,22.0067,36600.0
2012-04-11 11:10:00,34.35,34.35,34.33,34.33,42300.0,22.0067,22.0067,21.9939,21.9939,42300.0
2012-04-11 11:20:00,34.34,34.34,34.29,34.3,115300.0,22.0003,22.0003,21.9683,21.9747,115300.0
2012-04-11 11:30:00,34.29,34.32,34.28,34.29,172200.0,21.9683,21.9875,21.9619,21.9683,172200.0
2012-04-11 11:40:00,34.29,34.3,34.28,34.28,49300.0,21.9683,21.9747,21.9619,21.9619,49300.0
2012-04-11 11:50:00,34.27,34.29,34.26,34.27,49800.0,21.9555,21.9683,21.9491,21.9555,49800.0
2012-04-11 12:00:00,34.27,34.29,34.27,34.29,58400.0,21.9555,21.9683,21.9555,21.9683,58400.0
2012-04-11 12:10:00,34.29,34.3,34.28,34.29,23700.0,21.9683,21.9747,21.9619,21.9683,23700.0
2012-04-11 12:20:00,34.29,34.3,34.27,34.29,244100.0,21.9683,21.9747,21.9555,21.9683,244100.0
2012-04-11 12:30:00,34.3,34.3,34.29,34.29,6100.0,21.9747,21.9747,21.9683,21.9683,6100.0
2012-04-11 12:40:00,34.3,34.32,34.29,34.3,21400.0,21.9747,21.9875,21.9683,21.9747,21400.0
2012-04-11 12:50:00,34.3,34.36,34.29,34.35,49200.0,21.9747,22.0131,21.9683,22.0067,49200.0
2012-04-11 13:00:00,34.36,34.37,34.32,34.36,75800.0,22.0131,22.0195,21.9875,22.0131,75800.0
2012-04-11 13:10:00,34.36,34.36,34.31,34.32,255000.0,22.0131,22.0131,21.9811,21.9875,255000.0
2012-04-11 13:20:00,34.32,34.32,34.28,34.29,36100.0,21.9875,21.9875,21.9619,21.9683,36100.0
2012-04-11 13:30:00,34.3,34.32,34.29,34.32,148000.0,21.9747,21.9875,21.9683,21.9875,148000.0
2012-04-11 13:40:00,34.32,34.32,34.29,34.31,291500.0,21.9875,21.9875,21.9683,21.9811,291500.0
2012-04-11 13:50:00,34.31,34.33,34.3,34.33,62700.0,21.9811,21.9939,21.9747,21.9939,62700.0
2012-04-11 14:00:00,34.33,34.33,34.3,34.32,73000.0,21.9939,21.9939,21.9747,21.9875,73000.0
2012-04-11 14:10:00,34.33,34.34,34.32,34.34,105200.0,21.9939,22.0003,21.9875,22.0003,105200.0
2012-04-11 14:20:00,34.34,34.35,34.32,34.33,51400.0,22.0003,22.0067,21.9875,21.9939,51400.0
2012-04-11 14:30:00,34.33,34.35,34.32,34.35,27000.0,21.9939,22.0067,21.9875,22.0067,27000.0
2012-04-11 14:40:00,34.34,34.35,34.33,34.33,38700.0,22.0003,22.0067,21.9939,21.9939,38700.0
2012-04-11 14:50:00,34.34,34.34,34.32,34.34,37000.0,22.0003,22.0003,21.9875,22.0003,37000.0
2012-04-11 15:00:00,34.34,34.35,34.33,34.35,33300.0,22.0003,22.0067,21.9939,22.0067,33300.0
2012-04-11 15:10:00,34.35,34.35,34.31,34.32,70300.0,22.0067,22.0067,21.9811,21.9875,70300.0
2012-04-11 15:20:00,34.31,34.34,34.3,34.33,51600.0,21.9811,22.0003,21.9747,21.9939,51600.0
2012-04-11 15:30:00,34.33,34.34,34.29,34.31,142400.0,21.9939,22.0003,21.9683,21.9811,142400.0
2012-04-11 15:40:00,34.3,34.33,34.3,34.32,93700.0,21.9747,21.9939,21.9747,21.9875,93700.0
2012-04-11 15:50:00,34.33,34.34,34.31,34.33,460700.0,21.9939,22.0003,21.9811,21.9939,460700.0
2012-04-12 09:30:00,34.39,34.39,34.23,34.27,171000.0,22.0323,22.0323,21.9298,21.9555,171000.0
2012-04-12 09:40:00,34.28,34.3,34.19,34.27,1154800.0,21.9619,21.9747,21.9042,21.9555,1154800.0
2012-04-12 09:50:00,34.28,34.3,34.24,34.27,219200.0,21.9619,21.9747,21.9362,21.9555,219200.0
2012-04-12 10:00:00,34.27,34.3,34.25,34.26,241900.0,21.9555,21.9747,21.9427,21.9491,241900.0
2012-04-12 10:10:00,34.26,34.3,34.26,34.27,271200.0,21.9491,21.9747,21.9491,21.9555,271200.0
2012-04-12 10:20:00,34.27,34.28,34.23,34.23,106600.0,21.9555,21.9619,21.9298,21.9298,106600.0
2012-04-12 10:30:00,34.23,34.33,34.23,34.33,78800.0,21.9298,21.9939,21.9298,21.9939,78800.0
2012-04-12 10:40:00,34.33,34.35,34.32,34.33,37000.0,21.9939,22.0067,21.9875,21.9939,37000.0
2012-04-12 10:50:00,34.32,34.34,34.31,34.32,43100.0,21.9875,22.0003,21.9811,21.9875,43100.0
2012-04-12 11:00:00,34.33,34.37,34.32,34.35,46100.0,21.9939,22.0195,21.9875,22.0067,46100.0
2012-04-12 11:10:00,34.35,34.36,34.32,34.34,125900.0,22.0067,22.0131,21.9875,22.0003,125900.0
2012-04-12 11:20:00,34.34,34.34,34.31,34.33,54100.0,22.0003,22.0003,21.9811,21.9939,54100.0
2012-04-12 11:30:00,34.34,34.34,34.31,34.33,65100.0,22.0003,22.0003,21.9811,21.9939,65100.0
2012-04-12 11:40:00,34.33,34.35,34.33,34.33,31900.0,21.9939,22.0067,21.9939,21.9939,31900.0
2012-04-12 11:50:00,34.32,34.34,34.31,34.34,30800.0,21.9875,22.0003,21.9811,22.0003,30800.0
2012-04-12 12:00:00,34.34,34.35,34.33,34.34,77300.0,22.0003,22.0067,21.9939,22.0003,77300.0
2012-04-12 12:10:00,34.34,34.37,34.33,34.36,134800.0,22.0003,22.0195,21.9939,22.0131,134800.0
2012-04-12 12:20:00,34.36,34.39,34.35,34.36,76300.0,22.0131,22.0323,22.0067,22.0131,76300.0
2012-04-12 12:30:00,34.36,34.38,34.35,34.38,50800.0,22.0131,22.0259,22.0067,22.0259,50800.0
2012-04-12 12:40:00,34.38,34.42,34.38,34.39,116900.0,22.0259,22.0516,22.0259,22.0323,116900.0
2012-04-12 12:50:00,34.4,34.43,34.39,34.41,98800.0,22.0388,22.058,22.0323,22.0452,98800.0
2012-04-12 13:00:00,34.41,34.42,34.4,34.42,209800.0,22.0452,22.0516,22.0388,22.0516,209800.0
2012-04-12 13:10:00,34.41,34.45,34.41,34.42,47100.0,22.0452,22.0708,22.0452,22.0516,47100.0
2012-04-12 13:20:00,34.43,34.43,34.41,34.42,146800.0,22.058,22.058,22.0452,22.0516,146800.0
2012-04-12 13:30:00,34.43,34.44,34.42,34.43,11100.0,22.058,22.0644,22.0516,22.058,11100.0
2012-04-12 13:40:00,34.42,34.44,34.42,34.43,15500.0,22.0516,22.0644,22.0516,22.058,15500.0
2012-04-12 13:50:00,34.43,34.43,34.41,34.43,50000.0,22.058,22.058,22.0452,22.058,50000.0
2012-04-12 14:00:00,34.42,34.43,34.42,34.42,8600.0,22.0516,22.058,22.0516,22.0516,8600.0
2012-04-12 14:10:00,34.42,34.43,34.41,34.42,132600.0,22.0516,22.058,22.0452,22.0516,132600.0
2012-04-12 14:20:00,34.42,34.43,34.42,34.42,10900.0,22.0516,22.058,22.0516,22.0516,10900.0
2012-04-12 14:30:00,34.43,34.43,34.41,34.42,22400.0,22.058,22.058,22.0452,22.0516,22400.0
2012-04-12 14:40:00,34.42,34.44,34.41,34.43,34300.0,22.0516,22.0644,22.0452,22.058,34300.0
2012-04-12 14:50:00,34.43,34.45,34.43,34.44,25400.0,22.058,22.0708,22.058,22.0644,25400.0
2012-04-12 15:00:00,34.44,34.45,34.44,34.44,30900.0,22.0644,22.0708,22.0644,22.0644,30900.0
2012-04-12 15:10:00,34.44,34.45,34.42,34.43,202900.0,22.0644,22.0708,22.0516,22.058,202900.0
2012-04-12 15:20:00,34.43,34.43,34.41,34.43,297400.0,22.058,22.058,22.0452,22.058,297400.0
2012-04-12 15:30:00,34.43,34.44,34.41,34.42,155600.0,22.058,22.0644,22.0452,22.0516,155600.0
2012-04-12 15:40:00,34.42,34.44,34.39,34.43,457600.0,22.0516,22.0644,22.0323,22.058,457600.0
2012-04-12 15:50:00,34.43,34.45,34.43,34.43,612000.0,22.058,22.0708,22.058,22.058,612000.0
2012-04-13 09:30:00,34.39,34.64,34.38,34.61,211500.0,22.0323,22.1925,22.0259,22.1733,211500.0
2012-04-13 09:40:00,34.6,34.61,34.49,34.49,308200.0,22.1669,22.1733,22.0964,22.0964,308200.0
2012-04-13 09:50:00,34.5,34.55,34.48,34.48,236400.0,22.1028,22.1348,22.09,22.09,236400.0
2012-04-13 10:00:00,34.48,34.51,34.44,34.51,386900.0,22.09,22.1092,22.0644,22.1092,386900.0
2012-04-13 10:10:00,34.5,34.51,34.46,34.48,122100.0,22.1028,22.1092,22.0772,22.09,122100.0
2012-04-13 10:20:00,34.47,34.54,34.47,34.52,167500.0,22.0836,22.1284,22.0836,22.1156,167500.0
2012-04-13 10:30:00,34.53,34.58,34.53,34.58,60600.0,22.122,22.1541,22.122,22.1541,60600.0
2012-04-13 10:40:00,34.58,34.61,34.57,34.58,63500.0,22.1541,22.1733,22.1477,22.1541,63500.0
2012-04-13 10:50:00,34.58,34.61,34.54,34.56,189600.0,22.1541,22.1733,22.1284,22.1413,189600.0
2012-04-13 11:00:00,34.55,34.6,34.55,34.59,34200.0,22.1348,22.1669,22.1348,22.1605,34200.0
2012-04-13 11:10:00,34.59,34.59,34.56,34.59,50500.0,22.1605,22.1605,22.1413,22.1605,50500.0
2012-04-13 11:20:00,34.58,34.6,34.58,34.58,34200.0,22.1541,22.1669,22.1541,22.1541,34200.0
2012-04-13 11:30:00,34.58,34.62,34.57,34.62,36800.0,22.1541,22.1797,22.1477,22.1797,36800.0
2012-04-13 11:40:00,34.62,34.63,34.59,34.62,108600.0,22.1797,22.1861,22.1605,22.1797,108600.0
2012-04-13 11:50:00,34.62,34.63,34.61,34.61,9400.0,22.1797,22.1861,22.1733,22.1733,9400.0
2012-04-13 12:00:00,34.62,34.63,34.61,34.63,8100.0,22.1797,22.1861,22.1733,22.1861,8100.0
2012-04-13 12:10:00,34.63,34.63,34.61,34.62,98600.0,22.1861,22.1861,22.1733,22.1797,98600.0
2012-04-13 12:20:00,34.61,34.63,34.61,34.62,21000.0,22.1733,22.1861,22.1733,22.1797,21000.0
2012-04-13 12:30:00,34.62,34.63,34.62,34.63,14600.0,22.1797,22.1861,22.1797,22.1861,14600.0
2012-04-13 12:40:00,34.62,34.65,34.62,34.63,39400.0,22.1797,22.1989,22.1797,22.1861,39400.0
2012-04-13 12:50:00,34.63,34.64,34.61,34.61,36500.0,22.1861,22.1925,22.1733,22.1733,36500.0
2012-04-13 13:00:00,34.61,34.62,34.59,34.59,14300.0,22.1733,22.1797,22.1605,22.1605,14300.0
2012-04-13 13:10:00,34.59,34.61,34.58,34.58,16000.0,22.1605,22.1733,22.1541,22.1541,16000.0
2012-04-13 13:20:00,34.57,34.59,34.56,34.58,35400.0,22.1477,22.1605,22.1413,22.1541,35400.0
2012-04-13 13:30:00,34.58,34.6,34.58,34.6,19000.0,22.1541,22.1669,22.1541,22.1669,19000.0
2012-04-13 13:40:00,34.6,34.61,34.58,34.58,41700.0,22.1669,22.1733,22.1541,22.1541,41700.0
2012-04-13 13:50:00,34.58,34.6,34.53,34.53,33400.0,22.1541,22.1669,22.122,22.122,33400.0
2012-04-13 14:00:00,34.52,34.53,34.49,34.51,38200.0,22.1156,22.122,22.0964,22.1092,38200.0
2012-04-13 14:10:00,34.52,34.53,34.51,34.51,16600.0,22.1156,22.122,22.1092,22.1092,16600.0
2012-04-13 14:20:00,34.51,34.54,34.49,34.51,69000.0,22.1092,22.1284,22.0964,22.1092,69000.0
2012-04-13 14:30:00,34.51,34.53,34.5,34.51,79600.0,22.1092,22.122,22.1028,22.1092,79600.0
2012-04-13 14:40:00,34.51,34.53,34.49,34.53,28100.0,22.1092,22.122,22.0964,22.122,28100.0
2012-04-13 14:50:00,34.52,34.52,34.47,34.48,331000.0,22.1156,22.1156,22.0836,22.09,331000.0
2012-04-13 15:00:00,34.48,34.5,34.46,34.49,38400.0,22.09,22.1028,22.0772,22.0964,38400.0
2012-04-13 15:10:00,34.49,34.5,34.46,34.47,61200.0,22.0964,22.1028,22.0772,22.0836,61200.0
2012-04-13 15:20:00,34.47,34.48,34.41,34.41,84100.0,22.0836,22.09,22.0452,22.0452,84100.0
2012-04-13 15:30:00,34.42,34.44,34.35,34.38,131700.0,22.0516,22.0644,22.0067,22.0259,131700.0
2012-04-13 15:40:00,34.37,34.38,34.32,34.32,249700.0,22.0195,22.0259,21.9875,21.9875,249700.0
2012-04-13 15:50:00,34.33,34.36,34.31,34.32,1050400.0,21.9939,22.0131,21.9811,21.9875,1050400.0
2012-04-16 09:30:00,34.43,34.55,34.36,34.51,282200.0,22.058,22.1348,22.0131,22.1092,282200.0
2012-04-16 09:40:00,34.51,34.58,34.5,34.58,357900.0,22.1092,22.1541,22.1028,22.1541,357900.0
2012-04-16 09:50:00,34.59,34.63,34.56,34.58,347000.0,22.1605,22.1861,22.1413,22.1541,347000.0
2012-04-16 10:00:00,34.58,34.67,34.56,34.64,415700.0,22.1541,22.2117,22.1413,22.1925,415700.0
2012-04-16 10:10:00,34.64,34.66,34.56,34.56,476500.0,22.1925,22.2053,22.1413,22.1413,476500.0
2012-04-16 10:20:00,34.55,34.59,34.53,34.56,355400.0,22.1348,22.1605,22.122,22.1413,355400.0
2012-04-16 10:30:00,34.56,34.58,34.52,34.55,160900.0,22.1413,22.1541,22.1156,22.1348,160900.0
2012-04-16 10:40:00,34.55,34.58,34.52,34.57,180500.0,22.1348,22.1541,22.1156,22.1477,180500.0
2012-04-16 10:50:00,34.56,34.58,34.54,34.55,172700.0,22.1413,22.1541,22.1284,22.1348,172700.0
2012-04-16 11:00:00,34.56,34.58,34.51,34.55,188100.0,22.1413,22.1541,22.1092,22.1348,188100.0
2012-04-16 11:10:00,34.55,34.57,34.54,34.55,171300.0,22.1348,22.1477,22.1284,22.1348,171300.0
2012-04-16 11:20:00,34.55,34.61,34.55,34.61,308600.0,22.1348,22.1733,22.1348,22.1733,308600.0
2012-04-16 11:30:00,34.61,34.61,34.57,34.61,168700.0,22.1733,22.1733,22.1477,22.1733,168700.0
2012-04-16 11:40:00,34.61,34.67,34.6,34.66,250400.0,22.1733,22.2117,22.1669,22.2053,250400.0
2012-04-16 11:50:00,34.66,34.68,34.65,34.66,103600.0,22.2053,22.2181,22.1989,22.2053,103600.0
2012-04-16 12:00:00,34.66,34.72,34.65,34.7,168100.0,22.2053,22.2438,22.1989,22.2309,168100.0
2012-04-16 12:10:00,34.7,34.72,34.67,34.68,230200.0,22.2309,22.2438,22.2117,22.2181,230200.0
2012-04-16 12:20:00,34.68,34.69,34.64,34.67,67800.0,22.2181,22.2245,22.1925,22.2117,67800.0
2012-04-16 12:30:00,34.67,34.69,34.62,34.66,65800.0,22.2117,22.2245,22.1797,22.2053,65800.0
2012-04-16 12:40:00,34.66,34.66,34.62,34.65,58900.0,22.2053,22.2053,22.1797,22.1989,58900.0
2012-04-16 12:50:00,34.65,34.7,34.64,34.69,97600.0,22.1989,22.2309,22.1925,22.2245,97600.0
2012-04-16 13:00:00,34.69,34.71,34.68,34.71,188900.0,22.2245,22.2374,22.2181,22.2374,188900.0
2012-04-16 13:10:00,34.71,34.71,34.67,34.67,74600.0,22.2374,22.2374,22.2117,22.2117,74600.0
2012-04-16 13:20:00,34.67,34.69,34.66,34.68,63200.0,22.2117,22.2245,22.2053,22.2181,63200.0
2012-04-16 13:30:00,34.68,34.7,34.67,34.7,83800.0,22.2181,22.2309,22.2117,22.2309,83800.0
2012-04-16 13:40:00,34.7,34.75,34.7,34.75,71500.0,22.2309,22.263,22.2309,22.263,71500.0
2012-04-16 13:50:00,34.75,34.76,34.73,34.74,60500.0,22.263,22.2694,22.2502,22.2566,60500.0
2012-04-16 14:00:00,34.75,34.75,34.72,34.73,104800.0,22.263,22.263,22.2438,22.2502,104800.0
2012-04-16 14:10:00,34.73,34.77,34.72,34.76,129000.0,22.2502,22.2758,22.2438,22.2694,129000.0
2012-04-16 14:20:00,34.75,34.76,34.72,34.74,67300.0,22.263,22.2694,22.2438,22.2566,67300.0
2012-04-16 14:30:00,34.73,34.75,34.72,34.72,57300.0,22.2502,22.263,22.2438,22.2438,57300.0
2012-04-16 14:40:00,34.72,34.75,34.72,34.74,93600.0,22.2438,22.263,22.2438,22.2566,93600.0
2012-04-16 14:50:00,34.73,34.75,34.71,34.72,61800.0,22.2502,22.263,22.2374,22.2438,61800.0
2012-04-16 15:00:00,34.72,34.73,34.7,34.71,58300.0,22.2438,22.2502,22.2309,22.2374,58300.0
2012-04-16 15:10:00,34.71,34.72,34.7,34.72,23900.0,22.2374,22.2438,22.2309,22.2438,23900.0
2012-04-16 15:20:00,34.72,34.72,34.7,34.71,51000.0,22.2438,22.2438,22.2309,22.2374,51000.0
2012-04-16 15:30:00,34.71,34.71,34.68,34.69,172100.0,22.2374,22.2374,22.2181,22.2245,172100.0
2012-04-16 15:40:00,34.69,34.7,34.66,34.66,175500.0,22.2245,22.2309,22.2053,22.2053,175500.0
2012-04-16 15:50:00,34.66,34.67,34.64,34.66,290500.0,22.2053,22.2117,22.1925,22.2053,290500.0
2012-04-17 09:30:00,34.83,34.86,34.75,34.75,120500.0,22.3142,22.3335,22.263,22.263,120500.0
2012-04-17 09:40:00,34.75,34.75,34.66,34.66,157600.0,22.263,22.263,22.2053,22.2053,157600.0
2012-04-17 09:50:00,34.66,34.67,34.57,34.57,255300.0,22.2053,22.2117,22.1477,22.1477,255300.0
2012-04-17 10:00:00,34.57,34.59,34.5,34.52,656000.0,22.1477,22.1605,22.1028,22.1156,656000.0
2012-04-17 10:10:00,34.51,34.61,34.48,34.6,415900.0,22.1092,22.1733,22.09,22.1669,415900.0
2012-04-17 10:20:00,34.59,34.66,34.58,34.65,101600.0,22.1605,22.2053,22.1541,22.1989,101600.0
2012-04-17 10:30:00,34.65,34.71,34.63,34.71,52900.0,22.1989,22.2374,22.1861,22.2374,52900.0
2012-04-17 10:40:00,34.7,34.76,34.69,34.75,30000.0,22.2309,22.2694,22.2245,22.263,30000.0
2012-04-17 10:50:00,34.75,34.8,34.75,34.77,49600.0,22.263,22.295,22.263,22.2758,49600.0
2012-04-17 11:00:00,34.77,34.82,34.77,34.81,188200.0,22.2758,22.3078,22.2758,22.3014,188200.0
2012-04-17 11:10:00,34.82,34.84,34.8,34.8,222000.0,22.3078,22.3206,22.295,22.295,222000.0
2012-04-17 11:20:00,34.81,34.85,34.79,34.81,194600.0,22.3014,22.327,22.2886,22.3014,194600.0
2012-04-17 11:30:00,34.82,34.82,34.8,34.8,124500.0,22.3078,22.3078,22.295,22.295,124500.0
2012-04-17 11:40:00,34.8,34.81,34.79,34.81,56000.0,22.295,22.3014,22.2886,22.3014,56000.0
2012-04-17 11:50:00,34.81,34.81,34.79,34.8,49600.0,22.3014,22.3014,22.2886,22.295,49600.0
2012-04-17 12:00:00,34.8,34.82,34.78,34.8,53500.0,22.295,22.3078,22.2822,22.295,53500.0
2012-04-17 12:10:00,34.8,34.8,34.76,34.78,67600.0,22.295,22.295,22.2694,22.2822,67600.0
2012-04-17 12:20:00,34.77,34.81,34.77,34.81,84800.0,22.2758,22.3014,22.2758,22.3014,84800.0
2012-04-17 12:30:00,34.81,34.83,34.79,34.8,74500.0,22.3014,22.3142,22.2886,22.295,74500.0
2012-04-17 12:40:00,34.8,34.81,34.79,34.8,10700.0,22.295,22.3014,22.2886,22.295,10700.0
2012-04-17 12:50:00,34.8,34.81,34.78,34.78,17800.0,22.295,22.3014,22.2822,22.2822,17800.0
2012-04-17 13:00:00,34.79,34.8,34.78,34.8,25800.0,22.2886,22.295,22.2822,22.295,25800.0
2012-04-17 13:10:00,34.8,34.81,34.8,34.8,17400.0,22.295,22.3014,22.295,22.295,17400.0
2012-04-17 13:20:00,34.8,34.8,34.79,34.79,10200.0,22.295,22.295,22.2886,22.2886,10200.0
2012-04-17 13:30:00,34.79,34.81,34.78,34.81,28400.0,22.2886,22.3014,22.2822,22.3014,28400.0
2012-04-17 13:40:00,34.8,34.81,34.8,34.8,20000.0,22.295,22.3014,22.295,22.295,20000.0
2012-04-17 13:50:00,34.81,34.83,34.8,34.82,181000.0,22.3014,22.3142,22.295,22.3078,181000.0
2012-04-17 14:00:00,34.81,34.83,34.81,34.83,25800.0,22.3014,22.3142,22.3014,22.3142,25800.0
2012-04-17 14:10:00,34.82,34.83,34.81,34.82,17200.0,22.3078,22.3142,22.3014,22.3078,17200.0
2012-04-17 14:20:00,34.82,34.83,34.81,34.83,35800.0,22.3078,22.3142,22.3014,22.3142,35800.0
2012-04-17 14:30:00,34.83,34.85,34.82,34.82,185400.0,22.3142,22.327,22.3078,22.3078,185400.0
2012-04-17 14:40:00,34.83,34.83,34.82,34.82,49700.0,22.3142,22.3142,22.3078,22.3078,49700.0
2012-04-17 14:50:00,34.82,34.86,34.82,34.86,86200.0,22.3078,22.3335,22.3078,22.3335,86200.0
2012-04-17 15:00:00,34.85,34.86,34.85,34.86,77700.0,22.327,22.3335,22.327,22.3335,77700.0
2012-04-17 15:10:00,34.86,34.86,34.84,34.86,30600.0,22.3335,22.3335,22.3206,22.3335,30600.0
2012-04-17 15:20:00,34.86,34.88,34.85,34.88,109200.0,22.3335,22.3463,22.327,22.3463,109200.0
2012-04-17 15:30:00,34.88,34.88,34.86,34.87,116000.0,22.3463,22.3463,22.3335,22.3399,116000.0
2012-04-17 15:40:00,34.87,34.89,34.86,34.87,240700.0,22.3399,22.3527,22.3335,22.3399,240700.0
2012-04-17 15:50:00,34.88,34.89,34.86,34.86,656300.0,22.3463,22.3527,22.3335,22.3335,656300.0
2012-04-18 09:30:00,34.79,34.8,34.67,34.7,248700.0,22.2886,22.295,22.2117,22.2309,248700.0
2012-04-18 09:40:00,34.7,34.81,34.7,34.81,192500.0,22.2309,22.3014,22.2309,22.3014,192500.0
2012-04-18 09:50:00,34.8,34.83,34.74,34.82,248000.0,22.295,22.3142,22.2566,22.3078,248000.0
2012-04-18 10:00:00,34.81,34.87,34.81,34.87,220500.0,22.3014,22.3399,22.3014,22.3399,220500.0
2012-04-18 10:10:00,34.88,34.93,34.85,34.87,88800.0,22.3463,22.3783,22.327,22.3399,88800.0
2012-04-18 10:20:00,34.87,34.88,34.75,34.77,258800.0,22.3399,22.3463,22.263,22.2758,258800.0
2012-04-18 10:30:00,34.78,34.82,34.75,34.79,164600.0,22.2822,22.3078,22.263,22.2886,164600.0
2012-04-18 10:40:00,34.79,34.83,34.77,34.78,179200.0,22.2886,22.3142,22.2758,22.2822,179200.0
2012-04-18 10:50:00,34.77,34.78,34.75,34.76,96600.0,22.2758,22.2822,22.263,22.2694,96600.0
2012-04-18 11:00:00,34.76,34.78,34.74,34.77,88500.0,22.2694,22.2822,22.2566,22.2758,88500.0
2012-04-18 11:10:00,34.78,34.78,34.73,34.75,72100.0,22.2822,22.2822,22.2502,22.263,72100.0
2012-04-18 11:20:00,34.75,34.79,34.75,34.78,68800.0,22.263,22.2886,22.263,22.2822,68800.0
2012-04-18 11:30:00,34.79,34.82,34.78,34.82,131600.0,22.2886,22.3078,22.2822,22.3078,131600.0
2012-04-18 11:40:00,34.81,34.84,34.8,34.83,109200.0,22.3014,22.3206,22.295,22.3142,109200.0
2012-04-18 11:50:00,34.82,34.86,34.81,34.84,102000.0,22.3078,22.3335,22.3014,22.3206,102000.0
2012-04-18 12:00:00,34.85,34.87,34.83,34.84,102400.0,22.327,22.3399,22.3142,22.3206,102400.0
2012-04-18 12:10:00,34.84,34.87,34.84,34.86,78900.0,22.3206,22.3399,22.3206,22.3335,78900.0
2012-04-18 12:20:00,34.86,34.87,34.83,34.84,73300.0,22.3335,22.3399,22.3142,22.3206,73300.0
2012-04-18 12:30:00,34.84,34.85,34.82,34.84,38900.0,22.3206,22.327,22.3078,22.3206,38900.0
2012-04-18 12:40:00,34.84,34.86,34.82,34.82,28800.0,22.3206,22.3335,22.3078,22.3078,28800.0
2012-04-18 12:50:00,34.82,34.84,34.82,34.84,7000.0,22.3078,22.3206,22.3078,22.3206,7000.0
2012-04-18 13:00:00,34.84,34.86,34.83,34.85,28100.0,22.3206,22.3335,22.3142,22.327,28100.0
2012-04-18 13:10:00,34.85,34.86,34.83,34.83,41800.0,22.327,22.3335,22.3142,22.3142,41800.0
2012-04-18 13:20:00,34.84,34.84,34.83,34.84,8900.0,22.3206,22.3206,22.3142,22.3206,8900.0
2012-04-18 13:30:00,34.83,34.85,34.81,34.82,23600.0,22.3142,22.327,22.3014,22.3078,23600.0
2012-04-18 13:40:00,34.83,34.84,34.82,34.84,30900.0,22.3142,22.3206,22.3078,22.3206,30900.0
2012-04-18 13:50:00,34.84,34.85,34.81,34.82,34500.0,22.3206,22.327,22.3014,22.3078,34500.0
2012-04-18 14:00:00,34.82,34.82,34.79,34.8,21500.0,22.3078,22.3078,22.2886,22.295,21500.0
2012-04-18 14:10:00,34.79,34.8,34.78,34.79,29100.0,22.2886,22.295,22.2822,22.2886,29100.0
2012-04-18 14:20:00,34.79,34.84,34.79,34.82,34900.0,22.2886,22.3206,22.2886,22.3078,34900.0
2012-04-18 14:30:00,34.82,34.83,34.8,34.8,20900.0,22.3078,22.3142,22.295,22.295,20900.0
2012-04-18 14:40:00,34.8,34.81,34.76,34.77,41000.0,22.295,22.3014,22.2694,22.2758,41000.0
2012-04-18 14:50:00,34.78,34.79,34.77,34.77,12700.0,22.2822,22.2886,22.2758,22.2758,12700.0
2012-04-18 15:00:00,34.77,34.83,34.77,34.79,107000.0,22.2758,22.3142,22.2758,22.2886,107000.0
2012-04-18 15:10:00,34.8,34.81,34.78,34.8,41600.0,22.295,22.3014,22.2822,22.295,41600.0
2012-04-18 15:20:00,34.8,34.82,34.77,34.79,80800.0,22.295,22.3078,22.2758,22.2886,80800.0
2012-04-18 15:30:00,34.79,34.79,34.77,34.78,31800.0,22.2886,22.2886,22.2758,22.2822,31800.0
2012-04-18 15:40:00,34.79,34.79,34.76,34.76,70600.0,22.2886,22.2886,22.2694,22.2694,70600.0
2012-04-18 15:50:00,34.77,34.78,34.75,34.77,190700.0,22.2758,22.2822,22.263,22.2758,190700.0
2012-04-19 09:30:00,34.74,34.74,34.58,34.6,150900.0,22.2566,22.2566,22.1541,22.1669,150900.0
2012-04-19 09:40:00,34.61,34.69,34.58,34.67,398900.0,22.1733,22.2245,22.1541,22.2117,398900.0
2012-04-19 09:50:00,34.67,34.72,34.66,34.72,95300.0,22.2117,22.2438,22.2053,22.2438,95300.0
2012-04-19 10:00:00,34.72,34.72,34.64,34.65,235200.0,22.2438,22.2438,22.1925,22.1989,235200.0
2012-04-19 10:10:00,34.64,34.67,34.62,34.65,102300.0,22.1925,22.2117,22.1797,22.1989,102300.0
2012-04-19 10:20:00,34.64,34.66,34.57,34.58,176500.0,22.1925,22.2053,22.1477,22.1541,176500.0
2012-04-19 10:30:00,34.59,34.64,34.55,34.63,249400.0,22.1605,22.1925,22.1348,22.1861,249400.0
2012-04-19 10:40:00,34.63,34.7,34.63,34.68,218100.0,22.1861,22.2309,22.1861,22.2181,218100.0
2012-04-19 10:50:00,34.67,34.72,34.67,34.72,75300.0,22.2117,22.2438,22.2117,22.2438,75300.0
2012-04-19 11:00:00,34.71,34.73,34.68,34.72,328600.0,22.2374,22.2502,22.2181,22.2438,328600.0
2012-04-19 11:10:00,34.72,34.75,34.7,34.73,127100.0,22.2438,22.263,22.2309,22.2502,127100.0
2012-04-19 11:20:00,34.73,34.75,34.7,34.72,118900.0,22.2502,22.263,22.2309,22.2438,118900.0
2012-04-19 11:30:00,34.73,34.74,34.71,34.74,94700.0,22.2502,22.2566,22.2374,22.2566,94700.0
2012-04-19 11:40:00,34.74,34.8,34.74,34.8,154100.0,22.2566,22.295,22.2566,22.295,154100.0
2012-04-19 11:50:00,34.8,34.82,34.78,34.78,73900.0,22.295,22.3078,22.2822,22.2822,73900.0
2012-04-19 12:00:00,34.78,34.79,34.71,34.72,61800.0,22.2822,22.2886,22.2374,22.2438,61800.0
2012-04-19 12:10:00,34.71,34.74,34.67,34.67,53300.0,22.2374,22.2566,22.2117,22.2117,53300.0
2012-04-19 12:20:00,34.67,34.68,34.66,34.68,52000.0,22.2117,22.2181,22.2053,22.2181,52000.0
2012-04-19 12:30:00,34.67,34.71,34.66,34.69,69700.0,22.2117,22.2374,22.2053,22.2245,69700.0
2012-04-19 12:40:00,34.7,34.72,34.68,34.69,36000.0,22.2309,22.2438,22.2181,22.2245,36000.0
2012-04-19 12:50:00,34.7,34.73,34.7,34.72,45800.0,22.2309,22.2502,22.2309,22.2438,45800.0
2012-04-19 13:00:00,34.72,34.75,34.71,34.73,56600.0,22.2438,22.263,22.2374,22.2502,56600.0
2012-04-19 13:10:00,34.72,34.73,34.68,34.72,95000.0,22.2438,22.2502,22.2181,22.2438,95000.0
2012-04-19 13:20:00,34.71,34.71,34.67,34.7,44000.0,22.2374,22.2374,22.2117,22.2309,44000.0
2012-04-19 13:30:00,34.7,34.73,34.68,34.69,57600.0,22.2309,22.2502,22.2181,22.2245,57600.0
2012-04-19 13:40:00,34.69,34.69,34.67,34.68,11700.0,22.2245,22.2245,22.2117,22.2181,11700.0
2012-04-19 13:50:00,34.68,34.69,34.63,34.63,21800.0,22.2181,22.2245,22.1861,22.1861,21800.0
2012-04-19 14:00:00,34.62,34.66,34.62,34.65,15900.0,22.1797,22.2053,22.1797,22.1989,15900.0
2012-04-19 14:10:00,34.65,34.66,34.61,34.63,34000.0,22.1989,22.2053,22.1733,22.1861,34000.0
2012-04-19 14:20:00,34.64,34.64,34.6,34.63,34200.0,22.1925,22.1925,22.1669,22.1861,34200.0
2012-04-19 14:30:00,34.63,34.64,34.57,34.62,86500.0,22.1861,22.1925,22.1477,22.1797,86500.0
2012-04-19 14:40:00,34.61,34.63,34.59,34.63,55400.0,22.1733,22.1861,22.1605,22.1861,55400.0
2012-04-19 14:50:00,34.62,34.62,34.59,34.6,35100.0,22.1797,22.1797,22.1605,22.1669,35100.0
2012-04-19 15:00:00,34.6,34.61,34.58,34.58,42000.0,22.1669,22.1733,22.1541,22.1541,42000.0
2012-04-19 15:10:00,34.58,34.59,34.55,34.56,276700.0,22.1541,22.1605,22.1348,22.1413,276700.0
2012-04-19 15:20:00,34.57,34.62,34.55,34.62,101900.0,22.1477,22.1797,22.1348,22.1797,101900.0
2012-04-19 15:30:00,34.61,34.63,34.59,34.63,51400.0,22.1733,22.1861,22.1605,22.1861,51400.0
2012-04-19 15:40:00,34.62,34.68,34.61,34.66,181900.0,22.1797,22.2181,22.1733,22.2053,181900.0
2012-04-19 15:50:00,34.66,34.69,34.62,34.66,485200.0,22.2053,22.2245,22.1797,22.2053,485200.0
2012-04-20 09:30:00,34.75,34.81,34.66,34.75,222400.0,22.263,22.3014,22.2053,22.263,222400.0
2012-04-20 09:40:00,34.75,34.88,34.75,34.85,436500.0,22.263,22.3463,22.263,22.327,436500.0
2012-04-20 09:50:00,34.84,34.85,34.75,34.79,239600.0,22.3206,22.327,22.263,22.2886,239600.0
2012-04-20 10:00:00,34.79,34.86,34.75,34.81,1075100.0,22.2886,22.3335,22.263,22.3014,1075100.0
2012-04-20 10:10:00,34.81,34.86,34.79,34.85,341900.0,22.3014,22.3335,22.2886,22.327,341900.0
2012-04-20 10:20:00,34.85,34.87,34.83,34.85,554700.0,22.327,22.3399,22.3142,22.327,554700.0
2012-04-20 10:30:00,34.85,34.89,34.84,34.88,242500.0,22.327,22.3527,22.3206,22.3463,242500.0
2012-04-20 10:40:00,34.89,34.9,34.86,34.87,233300.0,22.3527,22.3591,22.3335,22.3399,233300.0
2012-04-20 10:50:00,34.88,34.95,34.88,34.95,212700.0,22.3463,22.3911,22.3463,22.3911,212700.0
2012-04-20 11:00:00,34.95,34.99,34.94,34.94,569500.0,22.3911,22.4167,22.3847,22.3847,569500.0
2012-04-20 11:10:00,34.94,34.96,34.93,34.95,184400.0,22.3847,22.3975,22.3783,22.3911,184400.0
2012-04-20 11:20:00,34.96,34.97,34.95,34.97,119600.0,22.3975,22.4039,22.3911,22.4039,119600.0
2012-04-20 11:30:00,34.97,35.0,34.97,34.99,65700.0,22.4039,22.4231,22.4039,22.4167,65700.0
2012-04-20 11:40:00,35.0,35.03,35.0,35.02,113200.0,22.4231,22.4424,22.4231,22.436,113200.0
2012-04-20 11:50:00,35.02,35.03,35.01,35.03,73700.0,22.436,22.4424,22.4296,22.4424,73700.0
2012-04-20 12:00:00,35.04,35.05,35.03,35.05,45100.0,22.4488,22.4552,22.4424,22.4552,45100.0
2012-04-20 12:10:00,35.05,35.06,35.04,35.04,32400.0,22.4552,22.4616,22.4488,22.4488,32400.0
2012-04-20 12:20:00,35.04,35.07,35.04,35.05,264600.0,22.4488,22.468,22.4488,22.4552,264600.0
2012-04-20 12:30:00,35.05,35.06,35.05,35.06,12200.0,22.4552,22.4616,22.4552,22.4616,12200.0
2012-04-20 12:40:00,35.06,35.06,35.03,35.05,37700.0,22.4616,22.4616,22.4424,22.4552,37700.0
2012-04-20 12:50:00,35.05,35.05,35.04,35.04,24200.0,22.4552,22.4552,22.4488,22.4488,24200.0
2012-04-20 13:00:00,35.03,35.05,35.03,35.04,29200.0,22.4424,22.4552,22.4424,22.4488,29200.0
2012-04-20 13:10:00,35.04,35.05,35.03,35.03,11100.0,22.4488,22.4552,22.4424,22.4424,11100.0
2012-04-20 13:20:00,35.04,35.04,35.02,35.03,43000.0,22.4488,22.4488,22.436,22.4424,43000.0
2012-04-20 13:30:00,35.04,35.07,35.03,35.06,158200.0,22.4488,22.468,22.4424,22.4616,158200.0
2012-04-20 13:40:00,35.06,35.06,35.04,35.05,22500.0,22.4616,22.4616,22.4488,22.4552,22500.0
2012-04-20 13:50:00,35.05,35.05,35.03,35.03,16900.0,22.4552,22.4552,22.4424,22.4424,16900.0
2012-04-20 14:00:00,35.03,35.05,35.02,35.02,33600.0,22.4424,22.4552,22.436,22.436,33600.0
2012-04-20 14:10:00,35.02,35.07,35.02,35.05,180200.0,22.436,22.468,22.436,22.4552,180200.0
2012-04-20 14:20:00,35.05,35.08,35.04,35.07,34700.0,22.4552,22.4744,22.4488,22.468,34700.0
2012-04-20 14:30:00,35.06,35.06,35.04,35.06,288500.0,22.4616,22.4616,22.4488,22.4616,288500.0
2012-04-20 14:40:00,35.06,35.06,35.04,35.05,125400.0,22.4616,22.4616,22.4488,22.4552,125400.0
2012-04-20 14:50:00,35.04,35.05,35.02,35.03,156300.0,22.4488,22.4552,22.436,22.4424,156300.0
2012-04-20 15:00:00,35.02,35.04,35.01,35.02,203700.0,22.436,22.4488,22.4296,22.436,203700.0
2012-04-20 15:10:00,35.01,35.04,35.01,35.03,146300.0,22.4296,22.4488,22.4296,22.4424,146300.0
2012-04-20 15:20:00,35.04,35.04,35.01,35.02,210000.0,22.4488,22.4488,22.4296,22.436,210000.0
2012-04-20 15:30:00,35.02,35.04,35.01,35.03,59600.0,22.436,22.4488,22.4296,22.4424,59600.0
2012-04-20 15:40:00,35.04,35.05,35.01,35.02,211400.0,22.4488,22.4552,22.4296,22.436,211400.0
2012-04-20 15:50:00,35.02,35.04,35.01,35.02,549400.0,22.436,22.4488,22.4296,22.436,549400.0
2012-04-23 09:30:00,34.86,34.9,34.77,34.82,202300.0,22.3335,22.3591,22.2758,22.3078,202300.0
2012-04-23 09:40:00,34.82,34.87,34.78,34.8,268700.0,22.3078,22.3399,22.2822,22.295,268700.0
2012-04-23 09:50:00,34.8,34.81,34.78,34.8,276300.0,22.295,22.3014,22.2822,22.295,276300.0
2012-04-23 10:00:00,34.8,34.84,34.78,34.78,265600.0,22.295,22.3206,22.2822,22.2822,265600.0
2012-04-23 10:10:00,34.78,34.83,34.77,34.8,400500.0,22.2822,22.3142,22.2758,22.295,400500.0
2012-04-23 10:20:00,34.81,34.82,34.78,34.79,255900.0,22.3014,22.3078,22.2822,22.2886,255900.0
2012-04-23 10:30:00,34.78,34.8,34.75,34.8,141900.0,22.2822,22.295,22.263,22.295,141900.0
2012-04-23 10:40:00,34.8,34.82,34.78,34.78,112900.0,22.295,22.3078,22.2822,22.2822,112900.0
2012-04-23 10:50:00,34.78,34.8,34.76,34.79,115000.0,22.2822,22.295,22.2694,22.2886,115000.0
2012-04-23 11:00:00,34.79,34.79,34.73,34.75,166300.0,22.2886,22.2886,22.2502,22.263,166300.0
2012-04-23 11:10:00,34.75,34.75,34.71,34.73,119400.0,22.263,22.263,22.2374,22.2502,119400.0
2012-04-23 11:20:00,34.72,34.74,34.71,34.72,185300.0,22.2438,22.2566,22.2374,22.2438,185300.0
2012-04-23 11:30:00,34.72,34.76,34.72,34.75,61900.0,22.2438,22.2694,22.2438,22.263,61900.0
2012-04-23 11:40:00,34.75,34.75,34.73,34.74,59900.0,22.263,22.263,22.2502,22.2566,59900.0
2012-04-23 11:50:00,34.74,34.77,34.73,34.77,60700.0,22.2566,22.2758,22.2502,22.2758,60700.0
2012-04-23 12:00:00,34.77,34.79,34.76,34.79,37300.0,22.2758,22.2886,22.2694,22.2886,37300.0
2012-04-23 12:10:00,34.78,34.79,34.77,34.77,17400.0,22.2822,22.2886,22.2758,22.2758,17400.0
2012-04-23 12:20:00,34.77,34.79,34.76,34.77,20200.0,22.2758,22.2886,22.2694,22.2758,20200.0
2012-04-23 12:30:00,34.78,34.78,34.76,34.77,25500.0,22.2822,22.2822,22.2694,22.2758,25500.0
2012-04-23 12:40:00,34.76,34.78,34.75,34.77,23000.0,22.2694,22.2822,22.263,22.2758,23000.0
2012-04-23 12:50:00,34.76,34.8,34.76,34.8,233500.0,22.2694,22.295,22.2694,22.295,233500.0
2012-04-23 13:00:00,34.8,34.8,34.78,34.78,449200.0,22.295,22.295,22.2822,22.2822,449200.0
2012-04-23 13:10:00,34.79,34.8,34.78,34.8,45200.0,22.2886,22.295,22.2822,22.295,45200.0
2012-04-23 13:20:00,34.79,34.81,34.78,34.79,131500.0,22.2886,22.3014,22.2822,22.2886,131500.0
2012-04-23 13:30:00,34.78,34.8,34.77,34.8,15200.0,22.2822,22.295,22.2758,22.295,15200.0
2012-04-23 13:40:00,34.81,34.81,34.77,34.8,27100.0,22.3014,22.3014,22.2758,22.295,27100.0
2012-04-23 13:50:00,34.8,34.81,34.79,34.79,77000.0,22.295,22.3014,22.2886,22.2886,77000.0
2012-04-23 14:00:00,34.79,34.81,34.77,34.78,64600.0,22.2886,22.3014,22.2758,22.2822,64600.0
2012-04-23 14:10:00,34.78,34.8,34.77,34.79,23600.0,22.2822,22.295,22.2758,22.2886,23600.0
2012-04-23 14:20:00,34.8,34.83,34.8,34.81,47500.0,22.295,22.3142,22.295,22.3014,47500.0
2012-04-23 14:30:00,34.81,34.86,34.81,34.85,99900.0,22.3014,22.3335,22.3014,22.327,99900.0
2012-04-23 14:40:00,34.85,34.85,34.8,34.8,73600.0,22.327,22.327,22.295,22.295,73600.0
2012-04-23 14:50:00,34.8,34.81,34.79,34.8,31000.0,22.295,22.3014,22.2886,22.295,31000.0
2012-04-23 15:00:00,34.79,34.83,34.79,34.8,125200.0,22.2886,22.3142,22.2886,22.295,125200.0
2012-04-23 15:10:00,34.8,34.83,34.8,34.82,71200.0,22.295,22.3142,22.295,22.3078,71200.0
2012-04-23 15:20:00,34.82,34.83,34.8,34.82,97800.0,22.3078,22.3142,22.295,22.3078,97800.0
2012-04-23 15:30:00,34.81,34.83,34.81,34.83,74600.0,22.3014,22.3142,22.3014,22.3142,74600.0
2012-04-23 15:40:00,34.82,34.83,34.81,34.82,158600.0,22.3078,22.3142,22.3014,22.3078,158600.0
2012-04-23 15:50:00,34.81,34.85,34.81,34.83,554100.0,22.3014,22.327,22.3014,22.3142,554100.0
2012-04-24 09:30:00,34.83,35.03,34.83,35.0,171400.0,22.3142,22.4424,22.3142,22.4231,171400.0
2012-04-24 09:40:00,34.99,35.06,34.98,35.03,478400.0,22.4167,22.4616,22.4103,22.4424,478400.0
2012-04-24 09:50:00,35.02,35.04,34.97,34.97,107800.0,22.436,22.4488,22.4039,22.4039,107800.0
2012-04-24 10:00:00,34.97,35.05,34.97,35.03,214700.0,22.4039,22.4552,22.4039,22.4424,214700.0
2012-04-24 10:10:00,35.02,35.03,34.98,34.98,73300.0,22.436,22.4424,22.4103,22.4103,73300.0
2012-04-24 10:20:00,34.97,34.99,34.94,34.94,68600.0,22.4039,22.4167,22.3847,22.3847,68600.0
2012-04-24 10:30:00,34.94,34.99,34.94,34.95,85400.0,22.3847,22.4167,22.3847,22.3911,85400.0
2012-04-24 10:40:00,34.95,35.03,34.95,35.03,111900.0,22.3911,22.4424,22.3911,22.4424,111900.0
2012-04-24 10:50:00,35.03,35.04,35.01,35.04,39400.0,22.4424,22.4488,22.4296,22.4488,39400.0
2012-04-24 11:00:00,35.04,35.05,35.02,35.02,90100.0,22.4488,22.4552,22.436,22.436,90100.0
2012-04-24 11:10:00,35.02,35.06,35.02,35.05,116000.0,22.436,22.4616,22.436,22.4552,116000.0
2012-04-24 11:20:00,35.05,35.05,35.03,35.03,136500.0,22.4552,22.4552,22.4424,22.4424,136500.0
2012-04-24 11:30:00,35.04,35.05,34.99,35.0,233000.0,22.4488,22.4552,22.4167,22.4231,233000.0
2012-04-24 11:40:00,34.99,35.01,34.97,35.0,69400.0,22.4167,22.4296,22.4039,22.4231,69400.0
2012-04-24 11:50:00,35.01,35.02,34.99,35.01,43500.0,22.4296,22.436,22.4167,22.4296,43500.0
2012-04-24 12:00:00,35.01,35.01,35.0,35.01,36800.0,22.4296,22.4296,22.4231,22.4296,36800.0
2012-04-24 12:10:00,35.02,35.02,34.99,35.01,130600.0,22.436,22.436,22.4167,22.4296,130600.0
2012-04-24 12:20:00,35.01,35.02,34.99,35.01,151000.0,22.4296,22.436,22.4167,22.4296,151000.0
2012-04-24 12:30:00,35.0,35.02,35.0,35.0,54100.0,22.4231,22.436,22.4231,22.4231,54100.0
2012-04-24 12:40:00,34.99,35.02,34.98,35.01,115800.0,22.4167,22.436,22.4103,22.4296,115800.0
2012-04-24 12:50:00,35.01,35.01,35.0,35.01,44800.0,22.4296,22.4296,22.4231,22.4296,44800.0
2012-04-24 13:00:00,35.0,35.03,35.0,35.03,52300.0,22.4231,22.4424,22.4231,22.4424,52300.0
2012-04-24 13:10:00,35.02,35.04,35.02,35.03,73800.0,22.436,22.4488,22.436,22.4424,73800.0
2012-04-24 13:20:00,35.03,35.04,35.01,35.02,30400.0,22.4424,22.4488,22.4296,22.436,30400.0
2012-04-24 13:30:00,35.02,35.06,35.02,35.06,60400.0,22.436,22.4616,22.436,22.4616,60400.0
2012-04-24 13:40:00,35.05,35.08,35.04,35.08,188200.0,22.4552,22.4744,22.4488,22.4744,188200.0
2012-04-24 13:50:00,35.09,35.11,35.08,35.09,158800.0,22.4808,22.4936,22.4744,22.4808,158800.0
2012-04-24 14:00:00,35.09,35.09,35.06,35.06,379500.0,22.4808,22.4808,22.4616,22.4616,379500.0
2012-04-24 14:10:00,35.07,35.08,35.06,35.07,36200.0,22.468,22.4744,22.4616,22.468,36200.0
2012-04-24 14:20:00,35.07,35.08,35.06,35.06,104500.0,22.468,22.4744,22.4616,22.4616,104500.0
2012-04-24 14:30:00,35.06,35.09,35.06,35.09,182500.0,22.4616,22.4808,22.4616,22.4808,182500.0
2012-04-24 14:40:00,35.08,35.09,35.07,35.09,46000.0,22.4744,22.4808,22.468,22.4808,46000.0
2012-04-24 14:50:00,35.09,35.09,35.08,35.08,125900.0,22.4808,22.4808,22.4744,22.4744,125900.0
2012-04-24 15:00:00,35.09,35.1,35.08,35.1,75800.0,22.4808,22.4872,22.4744,22.4872,75800.0
2012-04-24 15:10:00,35.1,35.12,35.09,35.11,146000.0,22.4872,22.5,22.4808,22.4936,146000.0
2012-04-24 15:20:00,35.11,35.13,35.09,35.1,201500.0,22.4936,22.5064,22.4808,22.4872,201500.0
2012-04-24 15:30:00,35.09,35.11,35.09,35.11,126500.0,22.4808,22.4936,22.4808,22.4936,126500.0
2012-04-24 15:40:00,35.11,35.11,35.07,35.08,658900.0,22.4936,22.4936,22.468,22.4744,658900.0
2012-04-24 15:50:00,35.08,35.11,35.07,35.11,883100.0,22.4744,22.4936,22.468,22.4936,883100.0
2012-04-25 09:30:00,35.21,35.21,35.06,35.15,214900.0,22.5577,22.5577,22.4616,22.5192,214900.0
2012-04-25 09:40:00,35.15,35.2,35.14,35.18,291900.0,22.5192,22.5513,22.5128,22.5385,291900.0
2012-04-25 09:50:00,35.17,35.19,35.13,35.16,392100.0,22.5321,22.5449,22.5064,22.5257,392100.0
2012-04-25 10:00:00,35.17,35.18,35.14,35.15,151300.0,22.5321,22.5385,22.5128,22.5192,151300.0
2012-04-25 10:10:00,35.15,35.15,35.11,35.12,184100.0,22.5192,22.5192,22.4936,22.5,184100.0
2012-04-25 10:20:00,35.13,35.15,35.12,35.15,142600.0,22.5064,22.5192,22.5,22.5192,142600.0
2012-04-25 10:30:00,35.14,35.16,35.13,35.13,162700.0,22.5128,22.5257,22.5064,22.5064,162700.0
2012-04-25 10:40:00,35.14,35.17,35.13,35.17,142500.0,22.5128,22.5321,22.5064,22.5321,142500.0
2012-04-25 10:50:00,35.18,35.23,35.17,35.22,129700.0,22.5385,22.5705,22.5321,22.5641,129700.0
2012-04-25 11:00:00,35.22,35.23,35.19,35.19,93200.0,22.5641,22.5705,22.5449,22.5449,93200.0
2012-04-25 11:10:00,35.2,35.21,35.18,35.19,47700.0,22.5513,22.5577,22.5385,22.5449,47700.0
2012-04-25 11:20:00,35.2,35.23,35.19,35.22,113400.0,22.5513,22.5705,22.5449,22.5641,113400.0
2012-04-25 11:30:00,35.22,35.23,35.18,35.2,46900.0,22.5641,22.5705,22.5385,22.5513,46900.0
2012-04-25 11:40:00,35.19,35.2,35.15,35.16,82300.0,22.5449,22.5513,22.5192,22.5257,82300.0
2012-04-25 11:50:00,35.16,35.18,35.16,35.18,45200.0,22.5257,22.5385,22.5257,22.5385,45200.0
2012-04-25 12:00:00,35.18,35.18,35.17,35.18,46600.0,22.5385,22.5385,22.5321,22.5385,46600.0
2012-04-25 12:10:00,35.17,35.2,35.17,35.18,68200.0,22.5321,22.5513,22.5321,22.5385,68200.0
2012-04-25 12:20:00,35.18,35.2,35.16,35.2,73200.0,22.5385,22.5513,22.5257,22.5513,73200.0
2012-04-25 12:30:00,35.2,35.21,35.15,35.15,99600.0,22.5513,22.5577,22.5192,22.5192,99600.0
2012-04-25 12:40:00,35.16,35.21,35.15,35.2,154700.0,22.5257,22.5577,22.5192,22.5513,154700.0
2012-04-25 12:50:00,35.2,35.23,35.2,35.22,48800.0,22.5513,22.5705,22.5513,22.5641,48800.0
2012-04-25 13:00:00,35.22,35.24,35.21,35.23,69000.0,22.5641,22.5769,22.5577,22.5705,69000.0
2012-04-25 13:10:00,35.23,35.24,35.22,35.22,61800.0,22.5705,22.5769,22.5641,22.5641,61800.0
2012-04-25 13:20:00,35.22,35.23,35.2,35.23,104000.0,22.5641,22.5705,22.5513,22.5705,104000.0
2012-04-25 13:30:00,35.23,35.25,35.22,35.24,89100.0,22.5705,22.5833,22.5641,22.5769,89100.0
2012-04-25 13:40:00,35.25,35.26,35.24,35.26,72200.0,22.5833,22.5897,22.5769,22.5897,72200.0
2012-04-25 13:50:00,35.26,35.27,35.24,35.27,119700.0,22.5897,22.5961,22.5769,22.5961,119700.0
2012-04-25 14:00:00,35.26,35.27,35.21,35.23,169500.0,22.5897,22.5961,22.5577,22.5705,169500.0
2012-04-25 14:10:00,35.23,35.27,35.23,35.27,62300.0,22.5705,22.5961,22.5705,22.5961,62300.0
2012-04-25 14:20:00,35.27,35.34,35.26,35.31,386300.0,22.5961,22.641,22.5897,22.6218,386300.0
2012-04-25 14:30:00,35.31,35.32,35.26,35.27,136800.0,22.6218,22.6282,22.5897,22.5961,136800.0
2012-04-25 14:40:00,35.27,35.3,35.26,35.29,106100.0,22.5961,22.6153,22.5897,22.6089,106100.0
2012-04-25 14:50:00,35.28,35.3,35.28,35.3,67300.0,22.6025,22.6153,22.6025,22.6153,67300.0
2012-04-25 15:00:00,35.3,35.32,35.29,35.31,129900.0,22.6153,22.6282,22.6089,22.6218,129900.0
2012-04-25 15:10:00,35.3,35.31,35.27,35.27,159900.0,22.6153,22.6218,22.5961,22.5961,159900.0
2012-04-25 15:20:00,35.27,35.28,35.25,35.25,111800.0,22.5961,22.6025,22.5833,22.5833,111800.0
2012-04-25 15:30:00,35.25,35.27,35.23,35.26,266200.0,22.5833,22.5961,22.5705,22.5897,266200.0
2012-04-25 15:40:00,35.26,35.27,35.24,35.27,238800.0,22.5897,22.5961,22.5769,22.5961,238800.0
2012-04-25 15:50:00,35.27,35.3,35.25,35.27,1026700.0,22.5961,22.6153,22.5833,22.5961,1026700.0
2012-04-26 09:30:00,35.21,35.3,35.21,35.24,99500.0,22.5577,22.6153,22.5577,22.5769,99500.0
2012-04-26 09:40:00,35.24,35.29,35.21,35.29,127800.0,22.5769,22.6089,22.5577,22.6089,127800.0
2012-04-26 09:50:00,35.29,35.29,35.25,35.26,45500.0,22.6089,22.6089,22.5833,22.5897,45500.0
2012-04-26 10:00:00,35.26,35.3,35.25,35.3,113300.0,22.5897,22.6153,22.5833,22.6153,113300.0
2012-04-26 10:10:00,35.3,35.3,35.25,35.25,50000.0,22.6153,22.6153,22.5833,22.5833,50000.0
2012-04-26 10:20:00,35.26,35.27,35.23,35.25,122700.0,22.5897,22.5961,22.5705,22.5833,122700.0
2012-04-26 10:30:00,35.25,35.25,35.2,35.23,50800.0,22.5833,22.5833,22.5513,22.5705,50800.0
2012-04-26 10:40:00,35.23,35.26,35.22,35.26,38700.0,22.5705,22.5897,22.5641,22.5897,38700.0
2012-04-26 10:50:00,35.26,35.27,35.23,35.23,138900.0,22.5897,22.5961,22.5705,22.5705,138900.0
2012-04-26 11:00:00,35.24,35.27,35.23,35.27,57400.0,22.5769,22.5961,22.5705,22.5961,57400.0
2012-04-26 11:10:00,35.27,35.28,35.26,35.28,72200.0,22.5961,22.6025,22.5897,22.6025,72200.0
2012-04-26 11:20:00,35.27,35.3,35.27,35.3,31900.0,22.5961,22.6153,22.5961,22.6153,31900.0
2012-04-26 11:30:00,35.3,35.31,35.29,35.3,50600.0,22.6153,22.6218,22.6089,22.6153,50600.0
2012-04-26 11:40:00,35.3,35.33,35.3,35.33,50300.0,22.6153,22.6346,22.6153,22.6346,50300.0
2012-04-26 11:50:00,35.33,35.36,35.33,35.35,50600.0,22.6346,22.6538,22.6346,22.6474,50600.0
2012-04-26 12:00:00,35.35,35.36,35.34,35.36,39900.0,22.6474,22.6538,22.641,22.6538,39900.0
2012-04-26 12:10:00,35.36,35.37,35.34,35.35,53800.0,22.6538,22.6602,22.641,22.6474,53800.0
2012-04-26 12:20:00,35.35,35.37,35.35,35.37,23200.0,22.6474,22.6602,22.6474,22.6602,23200.0
2012-04-26 12:30:00,35.38,35.39,35.37,35.37,23800.0,22.6666,22.673,22.6602,22.6602,23800.0
2012-04-26 12:40:00,35.37,35.38,35.36,35.38,18400.0,22.6602,22.6666,22.6538,22.6666,18400.0
2012-04-26 12:50:00,35.38,35.4,35.37,35.4,36900.0,22.6666,22.6794,22.6602,22.6794,36900.0
2012-04-26 13:00:00,35.4,35.4,35.38,35.39,43000.0,22.6794,22.6794,22.6666,22.673,43000.0
2012-04-26 13:10:00,35.4,35.44,35.39,35.44,53400.0,22.6794,22.705,22.673,22.705,53400.0
2012-04-26 13:20:00,35.44,35.46,35.44,35.46,120600.0,22.705,22.7179,22.705,22.7179,120600.0
2012-04-26 13:30:00,35.45,35.49,35.45,35.49,103700.0,22.7114,22.7371,22.7114,22.7371,103700.0
2012-04-26 13:40:00,35.48,35.5,35.48,35.5,94500.0,22.7307,22.7435,22.7307,22.7435,94500.0
2012-04-26 13:50:00,35.5,35.52,35.5,35.51,137600.0,22.7435,22.7563,22.7435,22.7499,137600.0
2012-04-26 14:00:00,35.5,35.53,35.5,35.52,90600.0,22.7435,22.7627,22.7435,22.7563,90600.0
2012-04-26 14:10:00,35.51,35.52,35.48,35.5,101400.0,22.7499,22.7563,22.7307,22.7435,101400.0
2012-04-26 14:20:00,35.5,35.52,35.49,35.49,141800.0,22.7435,22.7563,22.7371,22.7371,141800.0
2012-04-26 14:30:00,35.5,35.51,35.49,35.49,93400.0,22.7435,22.7499,22.7371,22.7371,93400.0
2012-04-26 14:40:00,35.49,35.5,35.49,35.5,89800.0,22.7371,22.7435,22.7371,22.7435,89800.0
2012-04-26 14:50:00,35.49,35.52,35.49,35.51,106500.0,22.7371,22.7563,22.7371,22.7499,106500.0
2012-04-26 15:00:00,35.51,35.53,35.51,35.52,52200.0,22.7499,22.7627,22.7499,22.7563,52200.0
2012-04-26 15:10:00,35.51,35.53,35.5,35.53,93800.0,22.7499,22.7627,22.7435,22.7627,93800.0
2012-04-26 15:20:00,35.53,35.54,35.51,35.53,232700.0,22.7627,22.7691,22.7499,22.7627,232700.0
2012-04-26 15:30:00,35.53,35.53,35.5,35.5,83600.0,22.7627,22.7627,22.7435,22.7435,83600.0
2012-04-26 15:40:00,35.5,35.52,35.48,35.5,262400.0,22.7435,22.7563,22.7307,22.7435,262400.0
2012-04-26 15:50:00,35.5,35.51,35.46,35.51,935100.0,22.7435,22.7499,22.7179,22.7499,935100.0
2012-04-27 09:30:00,35.55,35.62,35.52,35.59,121000.0,22.7755,22.8204,22.7563,22.8011,121000.0
2012-04-27 09:40:00,35.59,35.65,35.59,35.62,101300.0,22.8011,22.8396,22.8011,22.8204,101300.0
2012-04-27 09:50:00,35.61,35.63,35.59,35.61,150900.0,22.814,22.8268,22.8011,22.814,150900.0
2012-04-27 10:00:00,35.6,35.6,35.54,35.58,225600.0,22.8075,22.8075,22.7691,22.7947,225600.0
2012-04-27 10:10:00,35.57,35.58,35.47,35.51,400200.0,22.7883,22.7947,22.7243,22.7499,400200.0
2012-04-27 10:20:00,35.51,35.52,35.48,35.49,145000.0,22.7499,22.7563,22.7307,22.7371,145000.0
2012-04-27 10:30:00,35.5,35.52,35.48,35.52,99600.0,22.7435,22.7563,22.7307,22.7563,99600.0
2012-04-27 10:40:00,35.52,35.53,35.46,35.48,104000.0,22.7563,22.7627,22.7179,22.7307,104000.0
2012-04-27 10:50:00,35.47,35.51,35.46,35.5,157700.0,22.7243,22.7499,22.7179,22.7435,157700.0
2012-04-27 11:00:00,35.5,35.51,35.5,35.51,193200.0,22.7435,22.7499,22.7435,22.7499,193200.0
2012-04-27 11:10:00,35.51,35.51,35.47,35.49,93800.0,22.7499,22.7499,22.7243,22.7371,93800.0
2012-04-27 11:20:00,35.48,35.49,35.47,35.48,102500.0,22.7307,22.7371,22.7243,22.7307,102500.0
2012-04-27 11:30:00,35.47,35.49,35.46,35.48,88000.0,22.7243,22.7371,22.7179,22.7307,88000.0
2012-04-27 11:40:00,35.47,35.48,35.45,35.47,53900.0,22.7243,22.7307,22.7114,22.7243,53900.0
2012-04-27 11:50:00,35.47,35.48,35.44,35.46,49500.0,22.7243,22.7307,22.705,22.7179,49500.0
2012-04-27 12:00:00,35.47,35.47,35.45,35.47,25700.0,22.7243,22.7243,22.7114,22.7243,25700.0
2012-04-27 12:10:00,35.46,35.51,35.46,35.51,49600.0,22.7179,22.7499,22.7179,22.7499,49600.0
2012-04-27 12:20:00,35.51,35.51,35.49,35.5,47200.0,22.7499,22.7499,22.7371,22.7435,47200.0
2012-04-27 12:30:00,35.5,35.51,35.48,35.49,29900.0,22.7435,22.7499,22.7307,22.7371,29900.0
2012-04-27 12:40:00,35.48,35.51,35.48,35.51,42600.0,22.7307,22.7499,22.7307,22.7499,42600.0
2012-04-27 12:50:00,35.51,35.52,35.5,35.52,40200.0,22.7499,22.7563,22.7435,22.7563,40200.0
2012-04-27 13:00:00,35.52,35.54,35.52,35.54,53200.0,22.7563,22.7691,22.7563,22.7691,53200.0
2012-04-27 13:10:00,35.54,35.54,35.53,35.53,33400.0,22.7691,22.7691,22.7627,22.7627,33400.0
2012-04-27 13:20:00,35.53,35.59,35.53,35.59,162000.0,22.7627,22.8011,22.7627,22.8011,162000.0
2012-04-27 13:30:00,35.59,35.63,35.58,35.62,51000.0,22.8011,22.8268,22.7947,22.8204,51000.0
2012-04-27 13:40:00,35.62,35.64,35.61,35.63,44500.0,22.8204,22.8332,22.814,22.8268,44500.0
2012-04-27 13:50:00,35.63,35.63,35.61,35.63,48900.0,22.8268,22.8268,22.814,22.8268,48900.0
2012-04-27 14:00:00,35.63,35.65,35.62,35.64,113700.0,22.8268,22.8396,22.8204,22.8332,113700.0
2012-04-27 14:10:00,35.65,35.65,35.63,35.63,32900.0,22.8396,22.8396,22.8268,22.8268,32900.0
2012-04-27 14:20:00,35.63,35.65,35.63,35.63,91400.0,22.8268,22.8396,22.8268,22.8268,91400.0
2012-04-27 14:30:00,35.62,35.65,35.61,35.64,173500.0,22.8204,22.8396,22.814,22.8332,173500.0
2012-04-27 14:40:00,35.64,35.65,35.62,35.64,80700.0,22.8332,22.8396,22.8204,22.8332,80700.0
2012-04-27 14:50:00,35.65,35.65,35.63,35.63,48700.0,22.8396,22.8396,22.8268,22.8268,48700.0
2012-04-27 15:00:00,35.63,35.66,35.6,35.65,171300.0,22.8268,22.846,22.8075,22.8396,171300.0
2012-04-27 15:10:00,35.66,35.66,35.63,35.64,40800.0,22.846,22.846,22.8268,22.8332,40800.0
2012-04-27 15:20:00,35.64,35.65,35.63,35.63,123100.0,22.8332,22.8396,22.8268,22.8268,123100.0
2012-04-27 15:30:00,35.63,35.65,35.63,35.64,244200.0,22.8268,22.8396,22.8268,22.8332,244200.0
2012-04-27 15:40:00,35.64,35.66,35.63,35.63,172500.0,22.8332,22.846,22.8268,22.8268,172500.0
2012-04-27 15:50:00,35.64,35.64,35.62,35.63,565300.0,22.8332,22.8332,22.8204,22.8268,565300.0
2012-04-30 09:30:00,35.59,35.62,35.48,35.5,138100.0,22.8011,22.8204,22.7307,22.7435,138100.0
2012-04-30 09:40:00,35.5,35.54,35.46,35.54,172800.0,22.7435,22.7691,22.7179,22.7691,172800.0
2012-04-30 09:50:00,35.54,35.57,35.53,35.54,186100.0,22.7691,22.7883,22.7627,22.7691,186100.0
2012-04-30 10:00:00,35.54,35.62,35.53,35.62,169900.0,22.7691,22.8204,22.7627,22.8204,169900.0
2012-04-30 10:10:00,35.61,35.65,35.6,35.63,125100.0,22.814,22.8396,22.8075,22.8268,125100.0
2012-04-30 10:20:00,35.63,35.63,35.61,35.62,42000.0,22.8268,22.8268,22.814,22.8204,42000.0
2012-04-30 10:30:00,35.61,35.62,35.58,35.58,186000.0,22.814,22.8204,22.7947,22.7947,186000.0
2012-04-30 10:40:00,35.58,35.58,35.55,35.58,259600.0,22.7947,22.7947,22.7755,22.7947,259600.0
2012-04-30 10:50:00,35.58,35.58,35.54,35.57,19100.0,22.7947,22.7947,22.7691,22.7883,19100.0
2012-04-30 11:00:00,35.56,35.6,35.56,35.59,52300.0,22.7819,22.8075,22.7819,22.8011,52300.0
2012-04-30 11:10:00,35.59,35.6,35.58,35.59,28400.0,22.8011,22.8075,22.7947,22.8011,28400.0
2012-04-30 11:20:00,35.59,35.62,35.58,35.6,242900.0,22.8011,22.8204,22.7947,22.8075,242900.0
2012-04-30 11:30:00,35.6,35.62,35.58,35.61,54200.0,22.8075,22.8204,22.7947,22.814,54200.0
2012-04-30 11:40:00,35.62,35.63,35.61,35.62,148800.0,22.8204,22.8268,22.814,22.8204,148800.0
2012-04-30 11:50:00,35.62,35.66,35.61,35.65,153200.0,22.8204,22.846,22.814,22.8396,153200.0
2012-04-30 12:00:00,35.65,35.66,35.63,35.63,67900.0,22.8396,22.846,22.8268,22.8268,67900.0
2012-04-30 12:10:00,35.63,35.64,35.62,35.62,44500.0,22.8268,22.8332,22.8204,22.8204,44500.0
2012-04-30 12:20:00,35.63,35.65,35.62,35.63,81700.0,22.8268,22.8396,22.8204,22.8268,81700.0
2012-04-30 12:30:00,35.63,35.65,35.63,35.64,35900.0,22.8268,22.8396,22.8268,22.8332,35900.0
2012-04-30 12:40:00,35.64,35.65,35.64,35.65,16900.0,22.8332,22.8396,22.8332,22.8396,16900.0
2012-04-30 12:50:00,35.65,35.66,35.64,35.64,58400.0,22.8396,22.846,22.8332,22.8332,58400.0
2012-04-30 13:00:00,35.63,35.65,35.63,35.64,42800.0,22.8268,22.8396,22.8268,22.8332,42800.0
2012-04-30 13:10:00,35.65,35.65,35.63,35.63,31300.0,22.8396,22.8396,22.8268,22.8268,31300.0
2012-04-30 13:20:00,35.64,35.64,35.61,35.61,32600.0,22.8332,22.8332,22.814,22.814,32600.0
2012-04-30 13:30:00,35.61,35.62,35.58,35.61,59700.0,22.814,22.8204,22.7947,22.814,59700.0
2012-04-30 13:40:00,35.6,35.62,35.59,35.62,98500.0,22.8075,22.8204,22.8011,22.8204,98500.0
2012-04-30 13:50:00,35.61,35.62,35.59,35.6,34500.0,22.814,22.8204,22.8011,22.8075,34500.0
2012-04-30 14:00:00,35.61,35.62,35.59,35.6,26600.0,22.814,22.8204,22.8011,22.8075,26600.0
2012-04-30 14:10:00,35.59,35.63,35.59,35.62,96400.0,22.8011,22.8268,22.8011,22.8204,96400.0
2012-04-30 14:20:00,35.62,35.63,35.61,35.62,44300.0,22.8204,22.8268,22.814,22.8204,44300.0
2012-04-30 14:30:00,35.62,35.63,35.61,35.63,125100.0,22.8204,22.8268,22.814,22.8268,125100.0
2012-04-30 14:40:00,35.63,35.63,35.62,35.63,80300.0,22.8268,22.8268,22.8204,22.8268,80300.0
2012-04-30 14:50:00,35.63,35.68,35.62,35.66,323400.0,22.8268,22.8588,22.8204,22.846,323400.0
2012-04-30 15:00:00,35.66,35.67,35.65,35.66,54500.0,22.846,22.8524,22.8396,22.846,54500.0
2012-04-30 15:10:00,35.66,35.67,35.65,35.66,20200.0,22.846,22.8524,22.8396,22.846,20200.0
2012-04-30 15:20:00,35.66,35.67,35.65,35.67,39500.0,22.846,22.8524,22.8396,22.8524,39500.0
2012-04-30 15:30:00,35.67,35.68,35.66,35.68,114700.0,22.8524,22.8588,22.846,22.8588,114700.0
2012-04-30 15:40:00,35.68,35.71,35.67,35.7,410500.0,22.8588,22.878,22.8524,22.8716,410500.0
2012-04-30 15:50:00,35.69,35.7,35.65,35.67,2436100.0,22.8652,22.8716,22.8396,22.8524,2436100.0
2012-05-01 09:30:00,35.7,35.7,35.6,35.65,370400.0,22.8716,22.8716,22.8075,22.8396,370400.0
2012-05-01 09:40:00,35.66,35.67,35.62,35.64,478900.0,22.846,22.8524,22.8204,22.8332,478900.0
2012-05-01 09:50:00,35.64,35.65,35.57,35.59,631700.0,22.8332,22.8396,22.7883,22.8011,631700.0
2012-05-01 10:00:00,35.6,35.75,35.6,35.75,621200.0,22.8075,22.9036,22.8075,22.9036,621200.0
2012-05-01 10:10:00,35.74,35.8,35.74,35.8,252200.0,22.8972,22.9357,22.8972,22.9357,252200.0
2012-05-01 10:20:00,35.8,35.84,35.79,35.83,350700.0,22.9357,22.9613,22.9293,22.9549,350700.0
2012-05-01 10:30:00,35.84,35.84,35.81,35.82,311500.0,22.9613,22.9613,22.9421,22.9485,311500.0
2012-05-01 10:40:00,35.82,35.82,35.79,35.8,226200.0,22.9485,22.9485,22.9293,22.9357,226200.0
2012-05-01 10:50:00,35.8,35.81,35.79,35.79,324100.0,22.9357,22.9421,22.9293,22.9293,324100.0
2012-05-01 11:00:00,35.8,35.81,35.79,35.81,129200.0,22.9357,22.9421,22.9293,22.9421,129200.0
2012-05-01 11:10:00,35.81,35.82,35.79,35.82,271300.0,22.9421,22.9485,22.9293,22.9485,271300.0
2012-05-01 11:20:00,35.82,35.83,35.81,35.83,130500.0,22.9485,22.9549,22.9421,22.9549,130500.0
2012-05-01 11:30:00,35.83,35.85,35.82,35.83,205900.0,22.9549,22.9677,22.9485,22.9549,205900.0
2012-05-01 11:40:00,35.83,35.87,35.82,35.87,170200.0,22.9549,22.9805,22.9485,22.9805,170200.0
2012-05-01 11:50:00,35.87,35.9,35.86,35.88,135900.0,22.9805,22.9997,22.9741,22.9869,135900.0
2012-05-01 12:00:00,35.89,35.9,35.88,35.9,219100.0,22.9933,22.9997,22.9869,22.9997,219100.0
2012-05-01 12:10:00,35.9,35.91,35.89,35.9,160100.0,22.9997,23.0061,22.9933,22.9997,160100.0
2012-05-01 12:20:00,35.9,35.93,35.9,35.93,138400.0,22.9997,23.019,22.9997,23.019,138400.0
2012-05-01 12:30:00,35.92,35.94,35.92,35.94,68000.0,23.0126,23.0254,23.0126,23.0254,68000.0
2012-05-01 12:40:00,35.94,35.94,35.93,35.94,301800.0,23.0254,23.0254,23.019,23.0254,301800.0
2012-05-01 12:50:00,35.93,35.94,35.93,35.94,59800.0,23.019,23.0254,23.019,23.0254,59800.0
2012-05-01 13:00:00,35.93,35.94,35.92,35.93,70700.0,23.019,23.0254,23.0126,23.019,70700.0
2012-05-01 13:10:00,35.93,35.93,35.91,35.91,71900.0,23.019,23.019,23.0061,23.0061,71900.0
2012-05-01 13:20:00,35.92,35.93,35.91,35.93,269500.0,23.0126,23.019,23.0061,23.019,269500.0
2012-05-01 13:30:00,35.93,35.93,35.91,35.92,94000.0,23.019,23.019,23.0061,23.0126,94000.0
2012-05-01 13:40:00,35.91,35.92,35.9,35.91,69400.0,23.0061,23.0126,22.9997,23.0061,69400.0
2012-05-01 13:50:00,35.91,35.91,35.9,35.91,41100.0,23.0061,23.0061,22.9997,23.0061,41100.0
2012-05-01 14:00:00,35.9,35.92,35.89,35.92,101900.0,22.9997,23.0126,22.9933,23.0126,101900.0
2012-05-01 14:10:00,35.91,35.92,35.91,35.91,41500.0,23.0061,23.0126,23.0061,23.0061,41500.0
2012-05-01 14:20:00,35.92,35.92,35.89,35.9,101200.0,23.0126,23.0126,22.9933,22.9997,101200.0
2012-05-01 14:30:00,35.9,35.9,35.88,35.9,121500.0,22.9997,22.9997,22.9869,22.9997,121500.0
2012-05-01 14:40:00,35.9,35.91,35.89,35.89,56000.0,22.9997,23.0061,22.9933,22.9933,56000.0
2012-05-01 14:50:00,35.9,35.9,35.88,35.89,83700.0,22.9997,22.9997,22.9869,22.9933,83700.0
2012-05-01 15:00:00,35.9,35.91,35.89,35.9,66400.0,22.9997,23.0061,22.9933,22.9997,66400.0
2012-05-01 15:10:00,35.9,35.9,35.86,35.87,57200.0,22.9997,22.9997,22.9741,22.9805,57200.0
2012-05-01 15:20:00,35.87,35.88,35.86,35.88,174100.0,22.9805,22.9869,22.9741,22.9869,174100.0
2012-05-01 15:30:00,35.89,35.89,35.86,35.86,67700.0,22.9933,22.9933,22.9741,22.9741,67700.0
2012-05-01 15:40:00,35.86,35.9,35.85,35.89,259200.0,22.9741,22.9997,22.9677,22.9933,259200.0
2012-05-01 15:50:00,35.88,35.89,35.83,35.85,1279500.0,22.9869,22.9933,22.9549,22.9677,1279500.0
2012-05-02 09:30:00,35.78,35.82,35.65,35.65,347400.0,22.9229,22.9485,22.8396,22.8396,347400.0
2012-05-02 09:40:00,35.65,35.68,35.63,35.67,268200.0,22.8396,22.8588,22.8268,22.8524,268200.0
2012-05-02 09:50:00,35.67,35.7,35.64,35.66,107400.0,22.8524,22.8716,22.8332,22.846,107400.0
2012-05-02 10:00:00,35.66,35.67,35.63,35.67,220800.0,22.846,22.8524,22.8268,22.8524,220800.0
2012-05-02 10:10:00,35.67,35.73,35.66,35.68,197100.0,22.8524,22.8908,22.846,22.8588,197100.0
2012-05-02 10:20:00,35.68,35.68,35.63,35.64,67800.0,22.8588,22.8588,22.8268,22.8332,67800.0
2012-05-02 10:30:00,35.64,35.68,35.62,35.68,344800.0,22.8332,22.8588,22.8204,22.8588,344800.0
2012-05-02 10:40:00,35.68,35.68,35.65,35.67,113700.0,22.8588,22.8588,22.8396,22.8524,113700.0
2012-05-02 10:50:00,35.67,35.7,35.66,35.7,151900.0,22.8524,22.8716,22.846,22.8716,151900.0
2012-05-02 11:00:00,35.69,35.7,35.65,35.66,77300.0,22.8652,22.8716,22.8396,22.846,77300.0
2012-05-02 11:10:00,35.66,35.66,35.63,35.64,174400.0,22.846,22.846,22.8268,22.8332,174400.0
2012-05-02 11:20:00,35.64,35.65,35.61,35.62,105700.0,22.8332,22.8396,22.814,22.8204,105700.0
2012-05-02 11:30:00,35.63,35.64,35.62,35.63,107500.0,22.8268,22.8332,22.8204,22.8268,107500.0
2012-05-02 11:40:00,35.63,35.65,35.63,35.63,64300.0,22.8268,22.8396,22.8268,22.8268,64300.0
2012-05-02 11:50:00,35.64,35.65,35.62,35.63,42900.0,22.8332,22.8396,22.8204,22.8268,42900.0
2012-05-02 12:00:00,35.63,35.63,35.6,35.6,104700.0,22.8268,22.8268,22.8075,22.8075,104700.0
2012-05-02 12:10:00,35.61,35.64,35.6,35.62,144500.0,22.814,22.8332,22.8075,22.8204,144500.0
2012-05-02 12:20:00,35.62,35.65,35.62,35.65,200600.0,22.8204,22.8396,22.8204,22.8396,200600.0
2012-05-02 12:30:00,35.65,35.67,35.64,35.65,109000.0,22.8396,22.8524,22.8332,22.8396,109000.0
2012-05-02 12:40:00,35.65,35.65,35.64,35.65,41000.0,22.8396,22.8396,22.8332,22.8396,41000.0
2012-05-02 12:50:00,35.64,35.65,35.63,35.64,35500.0,22.8332,22.8396,22.8268,22.8332,35500.0
2012-05-02 13:00:00,35.64,35.65,35.62,35.63,33000.0,22.8332,22.8396,22.8204,22.8268,33000.0
2012-05-02 13:10:00,35.63,35.65,35.61,35.61,110600.0,22.8268,22.8396,22.814,22.814,110600.0
2012-05-02 13:20:00,35.61,35.63,35.6,35.6,85800.0,22.814,22.8268,22.8075,22.8075,85800.0
2012-05-02 13:30:00,35.61,35.61,35.6,35.6,84700.0,22.814,22.814,22.8075,22.8075,84700.0
2012-05-02 13:40:00,35.6,35.61,35.59,35.61,159300.0,22.8075,22.814,22.8011,22.814,159300.0
2012-05-02 13:50:00,35.61,35.62,35.6,35.62,44700.0,22.814,22.8204,22.8075,22.8204,44700.0
2012-05-02 14:00:00,35.62,35.62,35.61,35.62,36700.0,22.8204,22.8204,22.814,22.8204,36700.0
2012-05-02 14:10:00,35.62,35.63,35.61,35.62,83100.0,22.8204,22.8268,22.814,22.8204,83100.0
2012-05-02 14:20:00,35.63,35.64,35.61,35.64,65000.0,22.8268,22.8332,22.814,22.8332,65000.0
2012-05-02 14:30:00,35.63,35.64,35.6,35.6,54100.0,22.8268,22.8332,22.8075,22.8075,54100.0
2012-05-02 14:40:00,35.6,35.63,35.6,35.63,58700.0,22.8075,22.8268,22.8075,22.8268,58700.0
2012-05-02 14:50:00,35.63,35.63,35.61,35.62,54500.0,22.8268,22.8268,22.814,22.8204,54500.0
2012-05-02 15:00:00,35.62,35.62,35.59,35.6,34800.0,22.8204,22.8204,22.8011,22.8075,34800.0
2012-05-02 15:10:00,35.59,35.61,35.58,35.59,47700.0,22.8011,22.814,22.7947,22.8011,47700.0
2012-05-02 15:20:00,35.59,35.61,35.59,35.6,72900.0,22.8011,22.814,22.8011,22.8075,72900.0
2012-05-02 15:30:00,35.6,35.61,35.59,35.6,58800.0,22.8075,22.814,22.8011,22.8075,58800.0
2012-05-02 15:40:00,35.61,35.66,35.61,35.65,293600.0,22.814,22.846,22.814,22.8396,293600.0
2012-05-02 15:50:00,35.65,35.65,35.62,35.64,593800.0,22.8396,22.8396,22.8204,22.8332,593800.0
2012-05-03 09:30:00,35.6,35.81,35.58,35.77,145600.0,22.8075,22.9421,22.7947,22.9165,145600.0
2012-05-03 09:40:00,35.77,35.82,35.77,35.81,68800.0,22.9165,22.9485,22.9165,22.9421,68800.0
2012-05-03 09:50:00,35.81,35.81,35.73,35.74,153600.0,22.9421,22.9421,22.8908,22.8972,153600.0
2012-05-03 10:00:00,35.73,35.74,35.67,35.69,174200.0,22.8908,22.8972,22.8524,22.8652,174200.0
2012-05-03 10:10:00,35.68,35.7,35.67,35.68,150300.0,22.8588,22.8716,22.8524,22.8588,150300.0
2012-05-03 10:20:00,35.67,35.73,35.66,35.73,222400.0,22.8524,22.8908,22.846,22.8908,222400.0
2012-05-03 10:30:00,35.73,35.73,35.7,35.7,101300.0,22.8908,22.8908,22.8716,22.8716,101300.0
2012-05-03 10:40:00,35.7,35.71,35.68,35.68,77800.0,22.8716,22.878,22.8588,22.8588,77800.0
2012-05-03 10:50:00,35.69,35.7,35.65,35.7,56600.0,22.8652,22.8716,22.8396,22.8716,56600.0
2012-05-03 11:00:00,35.71,35.71,35.69,35.7,124600.0,22.878,22.878,22.8652,22.8716,124600.0
2012-05-03 11:10:00,35.7,35.74,35.7,35.73,25200.0,22.8716,22.8972,22.8716,22.8908,25200.0
2012-05-03 11:20:00,35.73,35.79,35.72,35.78,123200.0,22.8908,22.9293,22.8844,22.9229,123200.0
2012-05-03 11:30:00,35.79,35.84,35.78,35.82,269700.0,22.9293,22.9613,22.9229,22.9485,269700.0
2012-05-03 11:40:00,35.81,35.85,35.79,35.79,79400.0,22.9421,22.9677,22.9293,22.9293,79400.0
2012-05-03 11:50:00,35.79,35.79,35.75,35.77,66400.0,22.9293,22.9293,22.9036,22.9165,66400.0
2012-05-03 12:00:00,35.77,35.8,35.76,35.79,36300.0,22.9165,22.9357,22.9101,22.9293,36300.0
2012-05-03 12:10:00,35.8,35.8,35.76,35.76,192000.0,22.9357,22.9357,22.9101,22.9101,192000.0
2012-05-03 12:20:00,35.76,35.77,35.75,35.77,24800.0,22.9101,22.9165,22.9036,22.9165,24800.0
2012-05-03 12:30:00,35.77,35.78,35.76,35.77,39400.0,22.9165,22.9229,22.9101,22.9165,39400.0
2012-05-03 12:40:00,35.78,35.78,35.76,35.76,20300.0,22.9229,22.9229,22.9101,22.9101,20300.0
2012-05-03 12:50:00,35.76,35.76,35.74,35.74,26400.0,22.9101,22.9101,22.8972,22.8972,26400.0
2012-05-03 13:00:00,35.73,35.75,35.72,35.74,48700.0,22.8908,22.9036,22.8844,22.8972,48700.0
2012-05-03 13:10:00,35.74,35.75,35.73,35.75,42700.0,22.8972,22.9036,22.8908,22.9036,42700.0
2012-05-03 13:20:00,35.75,35.76,35.74,35.76,37300.0,22.9036,22.9101,22.8972,22.9101,37300.0
2012-05-03 13:30:00,35.76,35.76,35.73,35.74,17900.0,22.9101,22.9101,22.8908,22.8972,17900.0
2012-05-03 13:40:00,35.73,35.73,35.65,35.66,139100.0,22.8908,22.8908,22.8396,22.846,139100.0
2012-05-03 13:50:00,35.66,35.66,35.63,35.66,223300.0,22.846,22.846,22.8268,22.846,223300.0
2012-05-03 14:00:00,35.66,35.66,35.65,35.65,136000.0,22.846,22.846,22.8396,22.8396,136000.0
2012-05-03 14:10:00,35.65,35.66,35.64,35.66,39600.0,22.8396,22.846,22.8332,22.846,39600.0
2012-05-03 14:20:00,35.66,35.68,35.65,35.65,52200.0,22.846,22.8588,22.8396,22.8396,52200.0
2012-05-03 14:30:00,35.65,35.66,35.64,35.64,40300.0,22.8396,22.846,22.8332,22.8332,40300.0
2012-05-03 14:40:00,35.65,35.65,35.54,35.56,185900.0,22.8396,22.8396,22.7691,22.7819,185900.0
2012-05-03 14:50:00,35.56,35.58,35.55,35.58,58000.0,22.7819,22.7947,22.7755,22.7947,58000.0
2012-05-03 15:00:00,35.58,35.58,35.55,35.56,390400.0,22.7947,22.7947,22.7755,22.7819,390400.0
2012-05-03 15:10:00,35.56,35.61,35.54,35.59,134700.0,22.7819,22.814,22.7691,22.8011,134700.0
2012-05-03 15:20:00,35.59,35.59,35.56,35.57,76100.0,22.8011,22.8011,22.7819,22.7883,76100.0
2012-05-03 15:30:00,35.57,35.57,35.49,35.49,328700.0,22.7883,22.7883,22.7371,22.7371,328700.0
2012-05-03 15:40:00,35.49,35.51,35.47,35.49,343400.0,22.7371,22.7499,22.7243,22.7371,343400.0
2012-05-03 15:50:00,35.48,35.53,35.48,35.52,1309900.0,22.7307,22.7627,22.7307,22.7563,1309900.0
2012-05-04 09:30:00,35.48,35.72,35.48,35.69,255500.0,22.7307,22.8844,22.7307,22.8652,255500.0
2012-05-04 09:40:00,35.69,35.72,35.62,35.69,419400.0,22.8652,22.8844,22.8204,22.8652,419400.0
2012-05-04 09:50:00,35.69,35.74,35.69,35.69,238600.0,22.8652,22.8972,22.8652,22.8652,238600.0
2012-05-04 10:00:00,35.7,35.72,35.68,35.71,150700.0,22.8716,22.8844,22.8588,22.878,150700.0
2012-05-04 10:10:00,35.7,35.72,35.67,35.68,124100.0,22.8716,22.8844,22.8524,22.8588,124100.0
2012-05-04 10:20:00,35.68,35.7,35.67,35.7,90800.0,22.8588,22.8716,22.8524,22.8716,90800.0
2012-05-04 10:30:00,35.7,35.7,35.65,35.66,104100.0,22.8716,22.8716,22.8396,22.846,104100.0
2012-05-04 10:40:00,35.65,35.68,35.65,35.66,577000.0,22.8396,22.8588,22.8396,22.846,577000.0
2012-05-04 10:50:00,35.67,35.67,35.65,35.66,494900.0,22.8524,22.8524,22.8396,22.846,494900.0
2012-05-04 11:00:00,35.67,35.67,35.62,35.63,271800.0,22.8524,22.8524,22.8204,22.8268,271800.0
2012-05-04 11:10:00,35.62,35.64,35.62,35.63,143000.0,22.8204,22.8332,22.8204,22.8268,143000.0
2012-05-04 11:20:00,35.64,35.66,35.62,35.65,89400.0,22.8332,22.846,22.8204,22.8396,89400.0
2012-05-04 11:30:00,35.65,35.65,35.58,35.59,323300.0,22.8396,22.8396,22.7947,22.8011,323300.0
2012-05-04 11:40:00,35.6,35.63,35.59,35.62,101500.0,22.8075,22.8268,22.8011,22.8204,101500.0
2012-05-04 11:50:00,35.63,35.63,35.57,35.6,129800.0,22.8268,22.8268,22.7883,22.8075,129800.0
2012-05-04 12:00:00,35.59,35.63,35.59,35.62,88300.0,22.8011,22.8268,22.8011,22.8204,88300.0
2012-05-04 12:10:00,35.63,35.65,35.62,35.64,64000.0,22.8268,22.8396,22.8204,22.8332,64000.0
2012-05-04 12:20:00,35.64,35.65,35.6,35.62,139300.0,22.8332,22.8396,22.8075,22.8204,139300.0
2012-05-04 12:30:00,35.62,35.63,35.56,35.59,144500.0,22.8204,22.8268,22.7819,22.8011,144500.0
2012-05-04 12:40:00,35.59,35.6,35.57,35.6,77300.0,22.8011,22.8075,22.7883,22.8075,77300.0
2012-05-04 12:50:00,35.6,35.63,35.59,35.61,36100.0,22.8075,22.8268,22.8011,22.814,36100.0
2012-05-04 13:00:00,35.62,35.63,35.61,35.62,149500.0,22.8204,22.8268,22.814,22.8204,149500.0
2012-05-04 13:10:00,35.62,35.63,35.6,35.63,117800.0,22.8204,22.8268,22.8075,22.8268,117800.0
2012-05-04 13:20:00,35.63,35.63,35.61,35.63,44000.0,22.8268,22.8268,22.814,22.8268,44000.0
2012-05-04 13:30:00,35.63,35.64,35.61,35.62,206400.0,22.8268,22.8332,22.814,22.8204,206400.0
2012-05-04 13:40:00,35.63,35.64,35.62,35.62,66800.0,22.8268,22.8332,22.8204,22.8204,66800.0
2012-05-04 13:50:00,35.62,35.64,35.62,35.64,45200.0,22.8204,22.8332,22.8204,22.8332,45200.0
2012-05-04 14:00:00,35.63,35.63,35.61,35.62,63000.0,22.8268,22.8268,22.814,22.8204,63000.0
2012-05-04 14:10:00,35.61,35.63,35.6,35.63,88500.0,22.814,22.8268,22.8075,22.8268,88500.0
2012-05-04 14:20:00,35.63,35.64,35.62,35.64,162400.0,22.8268,22.8332,22.8204,22.8332,162400.0
2012-05-04 14:30:00,35.63,35.64,35.59,35.59,311700.0,22.8268,22.8332,22.8011,22.8011,311700.0
2012-05-04 14:40:00,35.59,35.59,35.56,35.59,193000.0,22.8011,22.8011,22.7819,22.8011,193000.0
2012-05-04 14:50:00,35.58,35.62,35.57,35.61,65200.0,22.7947,22.8204,22.7883,22.814,65200.0
2012-05-04 15:00:00,35.61,35.62,35.6,35.61,42000.0,22.814,22.8204,22.8075,22.814,42000.0
2012-05-04 15:10:00,35.61,35.62,35.6,35.61,66900.0,22.814,22.8204,22.8075,22.814,66900.0
2012-05-04 15:20:00,35.61,35.62,35.58,35.58,92400.0,22.814,22.8204,22.7947,22.7947,92400.0
2012-05-04 15:30:00,35.58,35.6,35.57,35.58,124300.0,22.7947,22.8075,22.7883,22.7947,124300.0
2012-05-04 15:40:00,35.56,35.58,35.56,35.58,166800.0,22.7819,22.7947,22.7819,22.7947,166800.0
2012-05-04 15:50:00,35.58,35.59,35.56,35.57,567500.0,22.7947,22.8011,22.7819,22.7883,567500.0
2012-05-07 09:30:00,35.46,35.54,35.43,35.46,116900.0,22.7179,22.7691,22.6986,22.7179,116900.0
2012-05-07 09:40:00,35.45,35.5,35.45,35.48,196500.0,22.7114,22.7435,22.7114,22.7307,196500.0
2012-05-07 09:50:00,35.49,35.54,35.49,35.54,129900.0,22.7371,22.7691,22.7371,22.7691,129900.0
2012-05-07 10:00:00,35.53,35.55,35.51,35.52,41100.0,22.7627,22.7755,22.7499,22.7563,41100.0
2012-05-07 10:10:00,35.51,35.52,35.4,35.42,331100.0,22.7499,22.7563,22.6794,22.6922,331100.0
2012-05-07 10:20:00,35.42,35.45,35.4,35.41,242700.0,22.6922,22.7114,22.6794,22.6858,242700.0
2012-05-07 10:30:00,35.4,35.4,35.38,35.39,108900.0,22.6794,22.6794,22.6666,22.673,108900.0
2012-05-07 10:40:00,35.4,35.43,35.4,35.43,117500.0,22.6794,22.6986,22.6794,22.6986,117500.0
2012-05-07 10:50:00,35.43,35.43,35.41,35.42,188100.0,22.6986,22.6986,22.6858,22.6922,188100.0
2012-05-07 11:00:00,35.41,35.43,35.41,35.43,48700.0,22.6858,22.6986,22.6858,22.6986,48700.0
2012-05-07 11:10:00,35.42,35.45,35.42,35.45,47000.0,22.6922,22.7114,22.6922,22.7114,47000.0
2012-05-07 11:20:00,35.45,35.46,35.44,35.45,186200.0,22.7114,22.7179,22.705,22.7114,186200.0
2012-05-07 11:30:00,35.45,35.47,35.43,35.46,220600.0,22.7114,22.7243,22.6986,22.7179,220600.0
2012-05-07 11:40:00,35.45,35.46,35.43,35.45,57000.0,22.7114,22.7179,22.6986,22.7114,57000.0
2012-05-07 11:50:00,35.45,35.47,35.44,35.47,32700.0,22.7114,22.7243,22.705,22.7243,32700.0
2012-05-07 12:00:00,35.47,35.47,35.43,35.43,64700.0,22.7243,22.7243,22.6986,22.6986,64700.0
2012-05-07 12:10:00,35.44,35.45,35.42,35.43,23900.0,22.705,22.7114,22.6922,22.6986,23900.0
2012-05-07 12:20:00,35.43,35.44,35.42,35.43,12100.0,22.6986,22.705,22.6922,22.6986,12100.0
2012-05-07 12:30:00,35.43,35.45,35.43,35.43,59900.0,22.6986,22.7114,22.6986,22.6986,59900.0
2012-05-07 12:40:00,35.43,35.44,35.42,35.43,25800.0,22.6986,22.705,22.6922,22.6986,25800.0
2012-05-07 12:50:00,35.43,35.44,35.43,35.44,20600.0,22.6986,22.705,22.6986,22.705,20600.0
2012-05-07 13:00:00,35.44,35.44,35.43,35.44,24300.0,22.705,22.705,22.6986,22.705,24300.0
2012-05-07 13:10:00,35.44,35.46,35.43,35.46,29300.0,22.705,22.7179,22.6986,22.7179,29300.0
2012-05-07 13:20:00,35.46,35.48,35.45,35.46,55000.0,22.7179,22.7307,22.7114,22.7179,55000.0
2012-05-07 13:30:00,35.46,35.5,35.46,35.49,46200.0,22.7179,22.7435,22.7179,22.7371,46200.0
2012-05-07 13:40:00,35.5,35.52,35.49,35.51,44200.0,22.7435,22.7563,22.7371,22.7499,44200.0
2012-05-07 13:50:00,35.5,35.52,35.5,35.52,37300.0,22.7435,22.7563,22.7435,22.7563,37300.0
2012-05-07 14:00:00,35.51,35.52,35.48,35.48,112900.0,22.7499,22.7563,22.7307,22.7307,112900.0
2012-05-07 14:10:00,35.49,35.49,35.47,35.48,73600.0,22.7371,22.7371,22.7243,22.7307,73600.0
2012-05-07 14:20:00,35.48,35.49,35.47,35.47,147400.0,22.7307,22.7371,22.7243,22.7243,147400.0
2012-05-07 14:30:00,35.47,35.5,35.47,35.5,40400.0,22.7243,22.7435,22.7243,22.7435,40400.0
2012-05-07 14:40:00,35.5,35.5,35.47,35.48,253000.0,22.7435,22.7435,22.7243,22.7307,253000.0
2012-05-07 14:50:00,35.47,35.49,35.47,35.48,75300.0,22.7243,22.7371,22.7243,22.7307,75300.0
2012-05-07 15:00:00,35.48,35.49,35.47,35.47,17800.0,22.7307,22.7371,22.7243,22.7243,17800.0
2012-05-07 15:10:00,35.47,35.47,35.46,35.47,21000.0,22.7243,22.7243,22.7179,22.7243,21000.0
2012-05-07 15:20:00,35.47,35.48,35.46,35.46,24700.0,22.7243,22.7307,22.7179,22.7179,24700.0
2012-05-07 15:30:00,35.47,35.5,35.46,35.5,53600.0,22.7243,22.7435,22.7179,22.7435,53600.0
2012-05-07 15:40:00,35.5,35.5,35.48,35.49,87200.0,22.7435,22.7435,22.7307,22.7371,87200.0
2012-05-07 15:50:00,35.5,35.5,35.45,35.47,233800.0,22.7435,22.7435,22.7114,22.7243,233800.0
2012-05-08 09:30:00,35.36,35.4,35.33,35.38,68300.0,22.6538,22.6794,22.6346,22.6666,68300.0
2012-05-08 09:40:00,35.37,35.49,35.34,35.49,197900.0,22.6602,22.7371,22.641,22.7371,197900.0
2012-05-08 09:50:00,35.49,35.54,35.48,35.53,134800.0,22.7371,22.7691,22.7307,22.7627,134800.0
2012-05-08 10:00:00,35.53,35.54,35.48,35.5,233400.0,22.7627,22.7691,22.7307,22.7435,233400.0
2012-05-08 10:10:00,35.5,35.52,35.49,35.51,190300.0,22.7435,22.7563,22.7371,22.7499,190300.0
2012-05-08 10:20:00,35.51,35.51,35.47,35.48,43200.0,22.7499,22.7499,22.7243,22.7307,43200.0
2012-05-08 10:30:00,35.48,35.48,35.44,35.47,72300.0,22.7307,22.7307,22.705,22.7243,72300.0
2012-05-08 10:40:00,35.47,35.49,35.46,35.49,63000.0,22.7243,22.7371,22.7179,22.7371,63000.0
2012-05-08 10:50:00,35.48,35.49,35.46,35.47,28800.0,22.7307,22.7371,22.7179,22.7243,28800.0
2012-05-08 11:00:00,35.47,35.47,35.42,35.43,186100.0,22.7243,22.7243,22.6922,22.6986,186100.0
2012-05-08 11:10:00,35.43,35.43,35.39,35.43,119400.0,22.6986,22.6986,22.673,22.6986,119400.0
2012-05-08 11:20:00,35.43,35.43,35.39,35.4,69400.0,22.6986,22.6986,22.673,22.6794,69400.0
2012-05-08 11:30:00,35.39,35.43,35.38,35.42,172600.0,22.673,22.6986,22.6666,22.6922,172600.0
2012-05-08 11:40:00,35.43,35.44,35.39,35.39,219800.0,22.6986,22.705,22.673,22.673,219800.0
2012-05-08 11:50:00,35.4,35.4,35.38,35.4,79000.0,22.6794,22.6794,22.6666,22.6794,79000.0
2012-05-08 12:00:00,35.4,35.4,35.36,35.38,66700.0,22.6794,22.6794,22.6538,22.6666,66700.0
2012-05-08 12:10:00,35.38,35.43,35.37,35.43,19600.0,22.6666,22.6986,22.6602,22.6986,19600.0
2012-05-08 12:20:00,35.43,35.43,35.38,35.39,305200.0,22.6986,22.6986,22.6666,22.673,305200.0
2012-05-08 12:30:00,35.39,35.42,35.38,35.42,75400.0,22.673,22.6922,22.6666,22.6922,75400.0
2012-05-08 12:40:00,35.41,35.41,35.39,35.4,93300.0,22.6858,22.6858,22.673,22.6794,93300.0
2012-05-08 12:50:00,35.4,35.41,35.39,35.4,19200.0,22.6794,22.6858,22.673,22.6794,19200.0
2012-05-08 13:00:00,35.4,35.42,35.4,35.42,42600.0,22.6794,22.6922,22.6794,22.6922,42600.0
2012-05-08 13:10:00,35.42,35.46,35.42,35.46,21600.0,22.6922,22.7179,22.6922,22.7179,21600.0
2012-05-08 13:20:00,35.45,35.48,35.45,35.48,20600.0,22.7114,22.7307,22.7114,22.7307,20600.0
2012-05-08 13:30:00,35.48,35.49,35.45,35.46,67100.0,22.7307,22.7371,22.7114,22.7179,67100.0
2012-05-08 13:40:00,35.46,35.47,35.45,35.46,31200.0,22.7179,22.7243,22.7114,22.7179,31200.0
2012-05-08 13:50:00,35.47,35.47,35.44,35.45,50000.0,22.7243,22.7243,22.705,22.7114,50000.0
2012-05-08 14:00:00,35.45,35.46,35.42,35.43,40700.0,22.7114,22.7179,22.6922,22.6986,40700.0
2012-05-08 14:10:00,35.43,35.43,35.4,35.42,27700.0,22.6986,22.6986,22.6794,22.6922,27700.0
2012-05-08 14:20:00,35.41,35.42,35.4,35.41,68500.0,22.6858,22.6922,22.6794,22.6858,68500.0
2012-05-08 14:30:00,35.4,35.44,35.4,35.43,87300.0,22.6794,22.705,22.6794,22.6986,87300.0
2012-05-08 14:40:00,35.43,35.45,35.43,35.44,43600.0,22.6986,22.7114,22.6986,22.705,43600.0
2012-05-08 14:50:00,35.45,35.5,35.44,35.48,348600.0,22.7114,22.7435,22.705,22.7307,348600.0
2012-05-08 15:00:00,35.48,35.49,35.45,35.45,190800.0,22.7307,22.7371,22.7114,22.7114,190800.0
2012-05-08 15:10:00,35.45,35.51,35.45,35.51,98400.0,22.7114,22.7499,22.7114,22.7499,98400.0
2012-05-08 15:20:00,35.52,35.53,35.48,35.51,140600.0,22.7563,22.7627,22.7307,22.7499,140600.0
2012-05-08 15:30:00,35.52,35.56,35.49,35.55,102700.0,22.7563,22.7819,22.7371,22.7755,102700.0
2012-05-08 15:40:00,35.55,35.56,35.52,35.55,180000.0,22.7755,22.7819,22.7563,22.7755,180000.0
2012-05-08 15:50:00,35.55,35.6,35.54,35.55,1241000.0,22.7755,22.8075,22.7691,22.7755,1241000.0
2012-05-09 09:30:00,35.34,35.46,35.32,35.44,137000.0,22.641,22.7179,22.6282,22.705,137000.0
2012-05-09 09:40:00,35.44,35.46,35.38,35.38,59000.0,22.705,22.7179,22.6666,22.6666,59000.0
2012-05-09 09:50:00,35.38,35.39,35.29,35.29,101800.0,22.6666,22.673,22.6089,22.6089,101800.0
2012-05-09 10:00:00,35.3,35.41,35.29,35.33,210600.0,22.6153,22.6858,22.6089,22.6346,210600.0
2012-05-09 10:10:00,35.33,35.37,35.31,35.33,303700.0,22.6346,22.6602,22.6218,22.6346,303700.0
2012-05-09 10:20:00,35.33,35.39,35.31,35.39,167600.0,22.6346,22.673,22.6218,22.673,167600.0
2012-05-09 10:30:00,35.39,35.4,35.36,35.38,119800.0,22.673,22.6794,22.6538,22.6666,119800.0
2012-05-09 10:40:00,35.38,35.47,35.36,35.46,118200.0,22.6666,22.7243,22.6538,22.7179,118200.0
2012-05-09 10:50:00,35.46,35.48,35.44,35.46,44300.0,22.7179,22.7307,22.705,22.7179,44300.0
2012-05-09 11:00:00,35.45,35.47,35.41,35.47,102100.0,22.7114,22.7243,22.6858,22.7243,102100.0
2012-05-09 11:10:00,35.46,35.54,35.46,35.54,238200.0,22.7179,22.7691,22.7179,22.7691,238200.0
2012-05-09 11:20:00,35.53,35.6,35.53,35.57,203700.0,22.7627,22.8075,22.7627,22.7883,203700.0
2012-05-09 11:30:00,35.57,35.63,35.53,35.62,223000.0,22.7883,22.8268,22.7627,22.8204,223000.0
2012-05-09 11:40:00,35.63,35.63,35.57,35.58,61400.0,22.8268,22.8268,22.7883,22.7947,61400.0
2012-05-09 11:50:00,35.57,35.59,35.55,35.56,46500.0,22.7883,22.8011,22.7755,22.7819,46500.0
2012-05-09 12:00:00,35.56,35.56,35.53,35.54,40700.0,22.7819,22.7819,22.7627,22.7691,40700.0
2012-05-09 12:10:00,35.54,35.54,35.51,35.53,52500.0,22.7691,22.7691,22.7499,22.7627,52500.0
2012-05-09 12:20:00,35.52,35.53,35.5,35.51,56100.0,22.7563,22.7627,22.7435,22.7499,56100.0
2012-05-09 12:30:00,35.51,35.51,35.49,35.49,41700.0,22.7499,22.7499,22.7371,22.7371,41700.0
2012-05-09 12:40:00,35.5,35.54,35.47,35.53,92800.0,22.7435,22.7691,22.7243,22.7627,92800.0
2012-05-09 12:50:00,35.54,35.57,35.51,35.56,68800.0,22.7691,22.7883,22.7499,22.7819,68800.0
2012-05-09 13:00:00,35.56,35.61,35.56,35.57,82300.0,22.7819,22.814,22.7819,22.7883,82300.0
2012-05-09 13:10:00,35.58,35.59,35.56,35.58,47800.0,22.7947,22.8011,22.7819,22.7947,47800.0
2012-05-09 13:20:00,35.58,35.66,35.58,35.64,404000.0,22.7947,22.846,22.7947,22.8332,404000.0
2012-05-09 13:30:00,35.64,35.7,35.64,35.66,155800.0,22.8332,22.8716,22.8332,22.846,155800.0
2012-05-09 13:40:00,35.66,35.7,35.66,35.7,123200.0,22.846,22.8716,22.846,22.8716,123200.0
2012-05-09 13:50:00,35.7,35.72,35.69,35.69,80300.0,22.8716,22.8844,22.8652,22.8652,80300.0
2012-05-09 14:00:00,35.69,35.69,35.66,35.67,63800.0,22.8652,22.8652,22.846,22.8524,63800.0
2012-05-09 14:10:00,35.66,35.67,35.64,35.64,101500.0,22.846,22.8524,22.8332,22.8332,101500.0
2012-05-09 14:20:00,35.64,35.66,35.64,35.65,64700.0,22.8332,22.846,22.8332,22.8396,64700.0
2012-05-09 14:30:00,35.65,35.65,35.62,35.62,126300.0,22.8396,22.8396,22.8204,22.8204,126300.0
2012-05-09 14:40:00,35.63,35.65,35.62,35.62,97200.0,22.8268,22.8396,22.8204,22.8204,97200.0
2012-05-09 14:50:00,35.62,35.65,35.58,35.58,119200.0,22.8204,22.8396,22.7947,22.7947,119200.0
2012-05-09 15:00:00,35.58,35.59,35.56,35.57,57600.0,22.7947,22.8011,22.7819,22.7883,57600.0
2012-05-09 15:10:00,35.57,35.62,35.56,35.59,84300.0,22.7883,22.8204,22.7819,22.8011,84300.0
2012-05-09 15:20:00,35.6,35.64,35.59,35.61,129400.0,22.8075,22.8332,22.8011,22.814,129400.0
2012-05-09 15:30:00,35.61,35.63,35.59,35.61,123000.0,22.814,22.8268,22.8011,22.814,123000.0
2012-05-09 15:40:00,35.6,35.64,35.58,35.58,160500.0,22.8075,22.8332,22.7947,22.7947,160500.0
2012-05-09 15:50:00,35.58,35.59,35.53,35.54,556000.0,22.7947,22.8011,22.7627,22.7691,556000.0
2012-05-10 09:30:00,35.74,35.84,35.68,35.82,231000.0,22.8972,22.9613,22.8588,22.9485,231000.0
2012-05-10 09:40:00,35.83,35.84,35.76,35.81,325500.0,22.9549,22.9613,22.9101,22.9421,325500.0
2012-05-10 09:50:00,35.81,35.81,35.78,35.79,50300.0,22.9421,22.9421,22.9229,22.9293,50300.0
2012-05-10 10:00:00,35.79,35.82,35.78,35.8,338900.0,22.9293,22.9485,22.9229,22.9357,338900.0
2012-05-10 10:10:00,35.81,35.83,35.76,35.8,30800.0,22.9421,22.9549,22.9101,22.9357,30800.0
2012-05-10 10:20:00,35.81,35.82,35.74,35.76,88700.0,22.9421,22.9485,22.8972,22.9101,88700.0
2012-05-10 10:30:00,35.76,35.82,35.75,35.8,63600.0,22.9101,22.9485,22.9036,22.9357,63600.0
2012-05-10 10:40:00,35.81,35.82,35.76,35.76,172800.0,22.9421,22.9485,22.9101,22.9101,172800.0
2012-05-10 10:50:00,35.77,35.8,35.74,35.79,207800.0,22.9165,22.9357,22.8972,22.9293,207800.0
2012-05-10 11:00:00,35.8,35.82,35.8,35.82,141500.0,22.9357,22.9485,22.9357,22.9485,141500.0
2012-05-10 11:10:00,35.82,35.83,35.81,35.83,26800.0,22.9485,22.9549,22.9421,22.9549,26800.0
2012-05-10 11:20:00,35.84,35.88,35.84,35.87,84900.0,22.9613,22.9869,22.9613,22.9805,84900.0
2012-05-10 11:30:00,35.87,35.93,35.87,35.93,48400.0,22.9805,23.019,22.9805,23.019,48400.0
2012-05-10 11:40:00,35.93,35.93,35.9,35.91,43800.0,23.019,23.019,22.9997,23.0061,43800.0
2012-05-10 11:50:00,35.9,35.93,35.9,35.93,29300.0,22.9997,23.019,22.9997,23.019,29300.0
2012-05-10 12:00:00,35.93,35.93,35.9,35.91,28600.0,23.019,23.019,22.9997,23.0061,28600.0
2012-05-10 12:10:00,35.91,35.97,35.91,35.97,63300.0,23.0061,23.0446,23.0061,23.0446,63300.0
2012-05-10 12:20:00,35.98,35.98,35.96,35.98,32000.0,23.051,23.051,23.0382,23.051,32000.0
2012-05-10 12:30:00,35.97,36.0,35.96,35.99,119400.0,23.0446,23.0638,23.0382,23.0574,119400.0
2012-05-10 12:40:00,35.99,36.04,35.98,36.02,213500.0,23.0574,23.0894,23.051,23.0766,213500.0
2012-05-10 12:50:00,36.02,36.03,35.99,36.0,135100.0,23.0766,23.083,23.0574,23.0638,135100.0
2012-05-10 13:00:00,36.0,36.01,35.98,35.99,155600.0,23.0638,23.0702,23.051,23.0574,155600.0
2012-05-10 13:10:00,35.98,35.98,35.95,35.97,29200.0,23.051,23.051,23.0318,23.0446,29200.0
2012-05-10 13:20:00,35.96,35.97,35.95,35.95,69200.0,23.0382,23.0446,23.0318,23.0318,69200.0
2012-05-10 13:30:00,35.96,35.99,35.96,35.96,47300.0,23.0382,23.0574,23.0382,23.0382,47300.0
2012-05-10 13:40:00,35.96,35.99,35.96,35.98,40300.0,23.0382,23.0574,23.0382,23.051,40300.0
2012-05-10 13:50:00,35.98,36.01,35.97,35.97,33200.0,23.051,23.0702,23.0446,23.0446,33200.0
2012-05-10 14:00:00,35.97,35.99,35.96,35.99,177500.0,23.0446,23.0574,23.0382,23.0574,177500.0
2012-05-10 14:10:00,35.99,36.01,35.98,35.98,109600.0,23.0574,23.0702,23.051,23.051,109600.0
2012-05-10 14:20:00,35.98,35.99,35.98,35.99,32200.0,23.051,23.0574,23.051,23.0574,32200.0
2012-05-10 14:30:00,35.98,35.99,35.96,35.98,19500.0,23.051,23.0574,23.0382,23.051,19500.0
2012-05-10 14:40:00,35.98,36.0,35.98,35.99,39500.0,23.051,23.0638,23.051,23.0574,39500.0
2012-05-10 14:50:00,35.98,35.98,35.94,35.97,194000.0,23.051,23.051,23.0254,23.0446,194000.0
2012-05-10 15:00:00,35.97,35.99,35.96,35.98,160600.0,23.0446,23.0574,23.0382,23.051,160600.0
2012-05-10 15:10:00,35.98,35.99,35.97,35.99,31900.0,23.051,23.0574,23.0446,23.0574,31900.0
2012-05-10 15:20:00,35.98,36.0,35.97,35.99,48000.0,23.051,23.0638,23.0446,23.0574,48000.0
2012-05-10 15:30:00,35.99,36.0,35.98,35.99,66700.0,23.0574,23.0638,23.051,23.0574,66700.0
2012-05-10 15:40:00,36.0,36.0,35.92,35.95,96000.0,23.0638,23.0638,23.0126,23.0318,96000.0
2012-05-10 15:50:00,35.95,35.95,35.86,35.93,460200.0,23.0318,23.0318,22.9741,23.019,460200.0
2012-05-11 09:30:00,35.86,35.92,35.81,35.84,150200.0,22.9741,23.0126,22.9421,22.9613,150200.0
2012-05-11 09:40:00,35.83,35.88,35.83,35.88,91000.0,22.9549,22.9869,22.9549,22.9869,91000.0
2012-05-11 09:50:00,35.88,35.93,35.87,35.9,86300.0,22.9869,23.019,22.9805,22.9997,86300.0
2012-05-11 10:00:00,35.9,36.03,35.9,35.98,420400.0,22.9997,23.083,22.9997,23.051,420400.0
2012-05-11 10:10:00,35.97,36.02,35.95,36.01,72600.0,23.0446,23.0766,23.0318,23.0702,72600.0
2012-05-11 10:20:00,36.02,36.05,36.02,36.03,75800.0,23.0766,23.0958,23.0766,23.083,75800.0
2012-05-11 10:30:00,36.03,36.07,36.02,36.03,213600.0,23.083,23.1087,23.0766,23.083,213600.0
2012-05-11 10:40:00,36.04,36.07,36.03,36.05,100200.0,23.0894,23.1087,23.083,23.0958,100200.0
2012-05-11 10:50:00,36.04,36.07,36.04,36.07,37000.0,23.0894,23.1087,23.0894,23.1087,37000.0
2012-05-11 11:00:00,36.07,36.1,36.05,36.1,31700.0,23.1087,23.1279,23.0958,23.1279,31700.0
2012-05-11 11:10:00,36.1,36.14,36.09,36.13,75900.0,23.1279,23.1535,23.1215,23.1471,75900.0
2012-05-11 11:20:00,36.13,36.13,36.1,36.11,50900.0,23.1471,23.1471,23.1279,23.1343,50900.0
2012-05-11 11:30:00,36.11,36.13,36.1,36.12,136600.0,23.1343,23.1471,23.1279,23.1407,136600.0
2012-05-11 11:40:00,36.12,36.12,36.06,36.08,69700.0,23.1407,23.1407,23.1022,23.1151,69700.0
2012-05-11 11:50:00,36.07,36.07,36.05,36.06,32800.0,23.1087,23.1087,23.0958,23.1022,32800.0
2012-05-11 12:00:00,36.05,36.07,36.05,36.06,28700.0,23.0958,23.1087,23.0958,23.1022,28700.0
2012-05-11 12:10:00,36.07,36.07,36.05,36.05,31500.0,23.1087,23.1087,23.0958,23.0958,31500.0
2012-05-11 12:20:00,36.05,36.07,36.05,36.06,18500.0,23.0958,23.1087,23.0958,23.1022,18500.0
2012-05-11 12:30:00,36.05,36.07,36.05,36.06,7900.0,23.0958,23.1087,23.0958,23.1022,7900.0
2012-05-11 12:40:00,36.06,36.08,36.06,36.08,18700.0,23.1022,23.1151,23.1022,23.1151,18700.0
2012-05-11 12:50:00,36.08,36.08,36.06,36.07,49900.0,23.1151,23.1151,23.1022,23.1087,49900.0
2012-05-11 13:00:00,36.06,36.08,36.05,36.07,114400.0,23.1022,23.1151,23.0958,23.1087,114400.0
2012-05-11 13:10:00,36.07,36.07,36.04,36.05,40200.0,23.1087,23.1087,23.0894,23.0958,40200.0
2012-05-11 13:20:00,36.06,36.06,36.02,36.04,64700.0,23.1022,23.1022,23.0766,23.0894,64700.0
2012-05-11 13:30:00,36.05,36.07,36.03,36.03,107300.0,23.0958,23.1087,23.083,23.083,107300.0
2012-05-11 13:40:00,36.04,36.04,36.0,36.03,43900.0,23.0894,23.0894,23.0638,23.083,43900.0
2012-05-11 13:50:00,36.02,36.03,36.01,36.03,46200.0,23.0766,23.083,23.0702,23.083,46200.0
2012-05-11 14:00:00,36.03,36.04,35.98,36.0,46000.0,23.083,23.0894,23.051,23.0638,46000.0
2012-05-11 14:10:00,36.0,36.03,35.99,36.02,18500.0,23.0638,23.083,23.0574,23.0766,18500.0
2012-05-11 14:20:00,36.02,36.02,35.99,36.0,15700.0,23.0766,23.0766,23.0574,23.0638,15700.0
2012-05-11 14:30:00,36.0,36.0,35.96,35.98,21500.0,23.0638,23.0638,23.0382,23.051,21500.0
2012-05-11 14:40:00,35.97,35.99,35.96,35.98,19600.0,23.0446,23.0574,23.0382,23.051,19600.0
2012-05-11 14:50:00,35.98,35.98,35.96,35.98,16700.0,23.051,23.051,23.0382,23.051,16700.0
2012-05-11 15:00:00,35.98,35.98,35.93,35.93,35200.0,23.051,23.051,23.019,23.019,35200.0
2012-05-11 15:10:00,35.93,35.97,35.93,35.97,21600.0,23.019,23.0446,23.019,23.0446,21600.0
2012-05-11 15:20:00,35.97,35.97,35.95,35.96,56500.0,23.0446,23.0446,23.0318,23.0382,56500.0
2012-05-11 15:30:00,35.96,35.97,35.95,35.95,91300.0,23.0382,23.0446,23.0318,23.0318,91300.0
2012-05-11 15:40:00,35.95,35.96,35.91,35.96,177100.0,23.0318,23.0382,23.0061,23.0382,177100.0
2012-05-11 15:50:00,35.95,35.96,35.92,35.94,265900.0,23.0318,23.0382,23.0126,23.0254,265900.0
2012-05-14 09:30:00,35.75,35.86,35.75,35.82,286200.0,22.9036,22.9741,22.9036,22.9485,286200.0
2012-05-14 09:40:00,35.82,35.82,35.72,35.75,92200.0,22.9485,22.9485,22.8844,22.9036,92200.0
2012-05-14 09:50:00,35.75,35.79,35.75,35.77,75600.0,22.9036,22.9293,22.9036,22.9165,75600.0
2012-05-14 10:00:00,35.76,35.76,35.72,35.74,144400.0,22.9101,22.9101,22.8844,22.8972,144400.0
2012-05-14 10:10:00,35.73,35.74,35.7,35.72,135300.0,22.8908,22.8972,22.8716,22.8844,135300.0
2012-05-14 10:20:00,35.72,35.72,35.67,35.67,86300.0,22.8844,22.8844,22.8524,22.8524,86300.0
2012-05-14 10:30:00,35.67,35.74,35.67,35.74,90900.0,22.8524,22.8972,22.8524,22.8972,90900.0
2012-05-14 10:40:00,35.73,35.75,35.72,35.75,73800.0,22.8908,22.9036,22.8844,22.9036,73800.0
2012-05-14 10:50:00,35.75,35.81,35.75,35.78,69200.0,22.9036,22.9421,22.9036,22.9229,69200.0
2012-05-14 11:00:00,35.77,35.8,35.76,35.77,47700.0,22.9165,22.9357,22.9101,22.9165,47700.0
2012-05-14 11:10:00,35.77,35.82,35.76,35.8,87400.0,22.9165,22.9485,22.9101,22.9357,87400.0
2012-05-14 11:20:00,35.8,35.92,35.8,35.87,88300.0,22.9357,23.0126,22.9357,22.9805,88300.0
2012-05-14 11:30:00,35.87,35.9,35.84,35.85,57900.0,22.9805,22.9997,22.9613,22.9677,57900.0
2012-05-14 11:40:00,35.84,35.85,35.8,35.82,38900.0,22.9613,22.9677,22.9357,22.9485,38900.0
2012-05-14 11:50:00,35.82,35.86,35.81,35.86,148300.0,22.9485,22.9741,22.9421,22.9741,148300.0
2012-05-14 12:00:00,35.85,35.86,35.84,35.84,216200.0,22.9677,22.9741,22.9613,22.9613,216200.0
2012-05-14 12:10:00,35.84,35.86,35.83,35.83,59500.0,22.9613,22.9741,22.9549,22.9549,59500.0
2012-05-14 12:20:00,35.84,35.87,35.83,35.85,81700.0,22.9613,22.9805,22.9549,22.9677,81700.0
2012-05-14 12:30:00,35.84,35.9,35.84,35.89,43500.0,22.9613,22.9997,22.9613,22.9933,43500.0
2012-05-14 12:40:00,35.89,35.91,35.89,35.91,73400.0,22.9933,23.0061,22.9933,23.0061,73400.0
2012-05-14 12:50:00,35.9,35.91,35.88,35.88,41500.0,22.9997,23.0061,22.9869,22.9869,41500.0
2012-05-14 13:00:00,35.87,35.91,35.87,35.91,21100.0,22.9805,23.0061,22.9805,23.0061,21100.0
2012-05-14 13:10:00,35.9,35.91,35.87,35.9,230700.0,22.9997,23.0061,22.9805,22.9997,230700.0
2012-05-14 13:20:00,35.9,35.91,35.88,35.9,24300.0,22.9997,23.0061,22.9869,22.9997,24300.0
2012-05-14 13:30:00,35.9,35.95,35.89,35.95,26000.0,22.9997,23.0318,22.9933,23.0318,26000.0
2012-05-14 13:40:00,35.95,35.97,35.94,35.96,74400.0,23.0318,23.0446,23.0254,23.0382,74400.0
2012-05-14 13:50:00,35.95,36.02,35.95,36.0,88900.0,23.0318,23.0766,23.0318,23.0638,88900.0
2012-05-14 14:00:00,36.0,36.01,35.98,35.98,90200.0,23.0638,23.0702,23.051,23.051,90200.0
2012-05-14 14:10:00,35.98,35.99,35.93,35.93,100000.0,23.051,23.0574,23.019,23.019,100000.0
2012-05-14 14:20:00,35.93,35.94,35.92,35.94,58000.0,23.019,23.0254,23.0126,23.0254,58000.0
2012-05-14 14:30:00,35.94,35.94,35.9,35.92,60800.0,23.0254,23.0254,22.9997,23.0126,60800.0
2012-05-14 14:40:00,35.91,35.92,35.91,35.91,49600.0,23.0061,23.0126,23.0061,23.0061,49600.0
2012-05-14 14:50:00,35.9,35.94,35.9,35.9,369900.0,22.9997,23.0254,22.9997,22.9997,369900.0
2012-05-14 15:00:00,35.91,35.92,35.87,35.89,58400.0,23.0061,23.0126,22.9805,22.9933,58400.0
2012-05-14 15:10:00,35.89,35.91,35.89,35.89,53400.0,22.9933,23.0061,22.9933,22.9933,53400.0
2012-05-14 15:20:00,35.9,35.9,35.87,35.88,68400.0,22.9997,22.9997,22.9805,22.9869,68400.0
2012-05-14 15:30:00,35.88,35.9,35.86,35.87,60000.0,22.9869,22.9997,22.9741,22.9805,60000.0
2012-05-14 15:40:00,35.87,35.87,35.82,35.86,120400.0,22.9805,22.9805,22.9485,22.9741,120400.0
2012-05-14 15:50:00,35.85,35.88,35.85,35.87,671200.0,22.9677,22.9869,22.9677,22.9805,671200.0
2012-05-15 09:30:00,35.81,35.87,35.76,35.78,154000.0,22.9421,22.9805,22.9101,22.9229,154000.0
2012-05-15 09:40:00,35.78,35.82,35.76,35.78,172900.0,22.9229,22.9485,22.9101,22.9229,172900.0
2012-05-15 09:50:00,35.78,35.83,35.77,35.78,64800.0,22.9229,22.9549,22.9165,22.9229,64800.0
2012-05-15 10:00:00,35.78,35.82,35.75,35.8,73000.0,22.9229,22.9485,22.9036,22.9357,73000.0
2012-05-15 10:10:00,35.8,35.81,35.76,35.78,120600.0,22.9357,22.9421,22.9101,22.9229,120600.0
2012-05-15 10:20:00,35.79,35.92,35.79,35.91,290400.0,22.9293,23.0126,22.9293,23.0061,290400.0
2012-05-15 10:30:00,35.9,35.9,35.83,35.83,82400.0,22.9997,22.9997,22.9549,22.9549,82400.0
2012-05-15 10:40:00,35.83,35.86,35.81,35.82,37500.0,22.9549,22.9741,22.9421,22.9485,37500.0
2012-05-15 10:50:00,35.83,35.84,35.79,35.8,53500.0,22.9549,22.9613,22.9293,22.9357,53500.0
2012-05-15 11:00:00,35.8,35.8,35.75,35.76,112700.0,22.9357,22.9357,22.9036,22.9101,112700.0
2012-05-15 11:10:00,35.77,35.77,35.7,35.74,144500.0,22.9165,22.9165,22.8716,22.8972,144500.0
2012-05-15 11:20:00,35.74,35.78,35.74,35.77,267600.0,22.8972,22.9229,22.8972,22.9165,267600.0
2012-05-15 11:30:00,35.76,35.84,35.76,35.84,80900.0,22.9101,22.9613,22.9101,22.9613,80900.0
2012-05-15 11:40:00,35.84,35.93,35.83,35.91,91100.0,22.9613,23.019,22.9549,23.0061,91100.0
2012-05-15 11:50:00,35.91,35.91,35.89,35.9,24200.0,23.0061,23.0061,22.9933,22.9997,24200.0
2012-05-15 12:00:00,35.9,35.9,35.85,35.88,100700.0,22.9997,22.9997,22.9677,22.9869,100700.0
2012-05-15 12:10:00,35.87,35.88,35.83,35.84,30300.0,22.9805,22.9869,22.9549,22.9613,30300.0
2012-05-15 12:20:00,35.84,35.84,35.82,35.82,246900.0,22.9613,22.9613,22.9485,22.9485,246900.0
2012-05-15 12:30:00,35.82,35.83,35.8,35.81,68300.0,22.9485,22.9549,22.9357,22.9421,68300.0
2012-05-15 12:40:00,35.81,35.81,35.77,35.77,42000.0,22.9421,22.9421,22.9165,22.9165,42000.0
2012-05-15 12:50:00,35.76,35.76,35.71,35.71,34500.0,22.9101,22.9101,22.878,22.878,34500.0
2012-05-15 13:00:00,35.71,35.73,35.71,35.72,96500.0,22.878,22.8908,22.878,22.8844,96500.0
2012-05-15 13:10:00,35.72,35.76,35.72,35.73,235100.0,22.8844,22.9101,22.8844,22.8908,235100.0
2012-05-15 13:20:00,35.73,35.74,35.71,35.71,22000.0,22.8908,22.8972,22.878,22.878,22000.0
2012-05-15 13:30:00,35.7,35.7,35.67,35.69,46300.0,22.8716,22.8716,22.8524,22.8652,46300.0
2012-05-15 13:40:00,35.69,35.71,35.68,35.69,17100.0,22.8652,22.878,22.8588,22.8652,17100.0
2012-05-15 13:50:00,35.69,35.7,35.65,35.66,21700.0,22.8652,22.8716,22.8396,22.846,21700.0
2012-05-15 14:00:00,35.66,35.71,35.66,35.67,102900.0,22.846,22.878,22.846,22.8524,102900.0
2012-05-15 14:10:00,35.67,35.69,35.64,35.66,115200.0,22.8524,22.8652,22.8332,22.846,115200.0
2012-05-15 14:20:00,35.65,35.68,35.65,35.67,36800.0,22.8396,22.8588,22.8396,22.8524,36800.0
2012-05-15 14:30:00,35.67,35.68,35.64,35.65,28000.0,22.8524,22.8588,22.8332,22.8396,28000.0
2012-05-15 14:40:00,35.65,35.67,35.63,35.67,163200.0,22.8396,22.8524,22.8268,22.8524,163200.0
2012-05-15 14:50:00,35.66,35.66,35.62,35.64,61400.0,22.846,22.846,22.8204,22.8332,61400.0
2012-05-15 15:00:00,35.64,35.64,35.6,35.62,283600.0,22.8332,22.8332,22.8075,22.8204,283600.0
2012-05-15 15:10:00,35.61,35.63,35.57,35.58,685000.0,22.814,22.8268,22.7883,22.7947,685000.0
2012-05-15 15:20:00,35.59,35.61,35.57,35.58,138000.0,22.8011,22.814,22.7883,22.7947,138000.0
2012-05-15 15:30:00,35.58,35.67,35.58,35.66,38300.0,22.7947,22.8524,22.7947,22.846,38300.0
2012-05-15 15:40:00,35.66,35.73,35.65,35.68,200500.0,22.846,22.8908,22.8396,22.8588,200500.0
2012-05-15 15:50:00,35.68,35.7,35.65,35.66,887400.0,22.8588,22.8716,22.8396,22.846,887400.0
2012-05-16 09:30:00,35.74,35.8,35.71,35.75,156800.0,22.8972,22.9357,22.878,22.9036,156800.0
2012-05-16 09:40:00,35.75,35.76,35.73,35.75,308700.0,22.9036,22.9101,22.8908,22.9036,308700.0
2012-05-16 09:50:00,35.75,35.78,35.73,35.74,279700.0,22.9036,22.9229,22.8908,22.8972,279700.0
2012-05-16 10:00:00,35.74,35.76,35.73,35.73,73200.0,22.8972,22.9101,22.8908,22.8908,73200.0
2012-05-16 10:10:00,35.72,35.73,35.7,35.73,119200.0,22.8844,22.8908,22.8716,22.8908,119200.0
2012-05-16 10:20:00,35.73,35.75,35.72,35.73,133600.0,22.8908,22.9036,22.8844,22.8908,133600.0
2012-05-16 10:30:00,35.73,35.74,35.7,35.7,67800.0,22.8908,22.8972,22.8716,22.8716,67800.0
2012-05-16 10:40:00,35.7,35.72,35.69,35.7,79300.0,22.8716,22.8844,22.8652,22.8716,79300.0
2012-05-16 10:50:00,35.71,35.71,35.65,35.66,371200.0,22.878,22.878,22.8396,22.846,371200.0
2012-05-16 11:00:00,35.65,35.68,35.59,35.62,294400.0,22.8396,22.8588,22.8011,22.8204,294400.0
2012-05-16 11:10:00,35.63,35.68,35.62,35.64,180100.0,22.8268,22.8588,22.8204,22.8332,180100.0
2012-05-16 11:20:00,35.64,35.64,35.6,35.63,119500.0,22.8332,22.8332,22.8075,22.8268,119500.0
2012-05-16 11:30:00,35.63,35.66,35.61,35.62,60700.0,22.8268,22.846,22.814,22.8204,60700.0
2012-05-16 11:40:00,35.61,35.68,35.6,35.68,79200.0,22.814,22.8588,22.8075,22.8588,79200.0
2012-05-16 11:50:00,35.68,35.73,35.67,35.73,186400.0,22.8588,22.8908,22.8524,22.8908,186400.0
2012-05-16 12:00:00,35.73,35.73,35.67,35.69,42300.0,22.8908,22.8908,22.8524,22.8652,42300.0
2012-05-16 12:10:00,35.69,35.7,35.66,35.67,78300.0,22.8652,22.8716,22.846,22.8524,78300.0
2012-05-16 12:20:00,35.66,35.67,35.6,35.62,638500.0,22.846,22.8524,22.8075,22.8204,638500.0
2012-05-16 12:30:00,35.62,35.68,35.62,35.68,399400.0,22.8204,22.8588,22.8204,22.8588,399400.0
2012-05-16 12:40:00,35.68,35.69,35.65,35.67,147300.0,22.8588,22.8652,22.8396,22.8524,147300.0
2012-05-16 12:50:00,35.67,35.68,35.64,35.66,21200.0,22.8524,22.8588,22.8332,22.846,21200.0
2012-05-16 13:00:00,35.66,35.68,35.66,35.68,41300.0,22.846,22.8588,22.846,22.8588,41300.0
2012-05-16 13:10:00,35.68,35.73,35.67,35.72,76800.0,22.8588,22.8908,22.8524,22.8844,76800.0
2012-05-16 13:20:00,35.73,35.73,35.69,35.71,98000.0,22.8908,22.8908,22.8652,22.878,98000.0
2012-05-16 13:30:00,35.71,35.73,35.69,35.73,44300.0,22.878,22.8908,22.8652,22.8908,44300.0
2012-05-16 13:40:00,35.73,35.77,35.72,35.76,112100.0,22.8908,22.9165,22.8844,22.9101,112100.0
2012-05-16 13:50:00,35.76,35.76,35.74,35.75,176500.0,22.9101,22.9101,22.8972,22.9036,176500.0
2012-05-16 14:00:00,35.75,35.79,35.71,35.73,137100.0,22.9036,22.9293,22.878,22.8908,137100.0
2012-05-16 14:10:00,35.73,35.75,35.7,35.75,100500.0,22.8908,22.9036,22.8716,22.9036,100500.0
2012-05-16 14:20:00,35.75,35.77,35.71,35.72,59800.0,22.9036,22.9165,22.878,22.8844,59800.0
2012-05-16 14:30:00,35.73,35.74,35.67,35.69,103100.0,22.8908,22.8972,22.8524,22.8652,103100.0
2012-05-16 14:40:00,35.69,35.76,35.67,35.75,149900.0,22.8652,22.9101,22.8524,22.9036,149900.0
2012-05-16 14:50:00,35.75,35.77,35.73,35.73,149800.0,22.9036,22.9165,22.8908,22.8908,149800.0
2012-05-16 15:00:00,35.74,35.75,35.7,35.7,89700.0,22.8972,22.9036,22.8716,22.8716,89700.0
2012-05-16 15:10:00,35.7,35.71,35.66,35.68,102600.0,22.8716,22.878,22.846,22.8588,102600.0
2012-05-16 15:20:00,35.68,35.7,35.67,35.68,60600.0,22.8588,22.8716,22.8524,22.8588,60600.0
2012-05-16 15:30:00,35.67,35.76,35.67,35.72,136700.0,22.8524,22.9101,22.8524,22.8844,136700.0
2012-05-16 15:40:00,35.72,35.74,35.7,35.72,167900.0,22.8844,22.8972,22.8716,22.8844,167900.0
2012-05-16 15:50:00,35.72,35.73,35.68,35.68,705900.0,22.8844,22.8908,22.8588,22.8588,705900.0
2012-05-17 09:30:00,35.74,35.78,35.68,35.69,90800.0,22.8972,22.9229,22.8588,22.8652,90800.0
2012-05-17 09:40:00,35.69,35.7,35.67,35.69,49000.0,22.8652,22.8716,22.8524,22.8652,49000.0
2012-05-17 09:50:00,35.68,35.71,35.67,35.71,55500.0,22.8588,22.878,22.8524,22.878,55500.0
2012-05-17 10:00:00,35.71,35.71,35.56,35.67,237100.0,22.878,22.878,22.7819,22.8524,237100.0
2012-05-17 10:10:00,35.67,35.68,35.64,35.64,115100.0,22.8524,22.8588,22.8332,22.8332,115100.0
2012-05-17 10:20:00,35.65,35.65,35.59,35.62,19700.0,22.8396,22.8396,22.8011,22.8204,19700.0
2012-05-17 10:30:00,35.62,35.66,35.59,35.66,196300.0,22.8204,22.846,22.8011,22.846,196300.0
2012-05-17 10:40:00,35.66,35.66,35.63,35.64,27200.0,22.846,22.846,22.8268,22.8332,27200.0
2012-05-17 10:50:00,35.64,35.69,35.62,35.69,55900.0,22.8332,22.8652,22.8204,22.8652,55900.0
2012-05-17 11:00:00,35.69,35.71,35.67,35.69,193500.0,22.8652,22.878,22.8524,22.8652,193500.0
2012-05-17 11:10:00,35.7,35.7,35.62,35.63,53400.0,22.8716,22.8716,22.8204,22.8268,53400.0
2012-05-17 11:20:00,35.63,35.64,35.6,35.62,38500.0,22.8268,22.8332,22.8075,22.8204,38500.0
2012-05-17 11:30:00,35.62,35.62,35.57,35.58,198600.0,22.8204,22.8204,22.7883,22.7947,198600.0
2012-05-17 11:40:00,35.58,35.61,35.57,35.6,126800.0,22.7947,22.814,22.7883,22.8075,126800.0
2012-05-17 11:50:00,35.59,35.6,35.57,35.59,54900.0,22.8011,22.8075,22.7883,22.8011,54900.0
2012-05-17 12:00:00,35.59,35.59,35.5,35.52,44300.0,22.8011,22.8011,22.7435,22.7563,44300.0
2012-05-17 12:10:00,35.52,35.54,35.51,35.54,64600.0,22.7563,22.7691,22.7499,22.7691,64600.0
2012-05-17 12:20:00,35.55,35.6,35.55,35.58,44800.0,22.7755,22.8075,22.7755,22.7947,44800.0
2012-05-17 12:30:00,35.58,35.58,35.53,35.57,42900.0,22.7947,22.7947,22.7627,22.7883,42900.0
2012-05-17 12:40:00,35.57,35.58,35.55,35.57,173600.0,22.7883,22.7947,22.7755,22.7883,173600.0
2012-05-17 12:50:00,35.57,35.57,35.53,35.55,127000.0,22.7883,22.7883,22.7627,22.7755,127000.0
2012-05-17 13:00:00,35.55,35.59,35.54,35.57,42800.0,22.7755,22.8011,22.7691,22.7883,42800.0
2012-05-17 13:10:00,35.57,35.58,35.55,35.57,28900.0,22.7883,22.7947,22.7755,22.7883,28900.0
2012-05-17 13:20:00,35.58,35.59,35.55,35.56,119700.0,22.7947,22.8011,22.7755,22.7819,119700.0
2012-05-17 13:30:00,35.56,35.56,35.53,35.54,59800.0,22.7819,22.7819,22.7627,22.7691,59800.0
2012-05-17 13:40:00,35.54,35.55,35.51,35.51,39400.0,22.7691,22.7755,22.7499,22.7499,39400.0
2012-05-17 13:50:00,35.51,35.56,35.51,35.55,29100.0,22.7499,22.7819,22.7499,22.7755,29100.0
2012-05-17 14:00:00,35.55,35.55,35.53,35.53,43800.0,22.7755,22.7755,22.7627,22.7627,43800.0
2012-05-17 14:10:00,35.54,35.55,35.52,35.54,47000.0,22.7691,22.7755,22.7563,22.7691,47000.0
2012-05-17 14:20:00,35.53,35.59,35.53,35.57,204700.0,22.7627,22.8011,22.7627,22.7883,204700.0
2012-05-17 14:30:00,35.57,35.58,35.54,35.55,128400.0,22.7883,22.7947,22.7691,22.7755,128400.0
2012-05-17 14:40:00,35.55,35.57,35.53,35.54,221000.0,22.7755,22.7883,22.7627,22.7691,221000.0
2012-05-17 14:50:00,35.55,35.56,35.54,35.55,171800.0,22.7755,22.7819,22.7691,22.7755,171800.0
2012-05-17 15:00:00,35.56,35.59,35.53,35.53,56200.0,22.7819,22.8011,22.7627,22.7627,56200.0
2012-05-17 15:10:00,35.54,35.57,35.53,35.55,76500.0,22.7691,22.7883,22.7627,22.7755,76500.0
2012-05-17 15:20:00,35.55,35.57,35.53,35.54,62500.0,22.7755,22.7883,22.7627,22.7691,62500.0
2012-05-17 15:30:00,35.55,35.55,35.5,35.51,242600.0,22.7755,22.7755,22.7435,22.7499,242600.0
2012-05-17 15:40:00,35.51,35.52,35.5,35.52,178500.0,22.7499,22.7563,22.7435,22.7563,178500.0
2012-05-17 15:50:00,35.52,35.53,35.48,35.48,1257400.0,22.7563,22.7627,22.7307,22.7307,1257400.0
2012-05-18 09:30:00,35.56,35.69,35.53,35.69,192500.0,22.7819,22.8652,22.7627,22.8652,192500.0
2012-05-18 09:40:00,35.69,35.72,35.67,35.7,550400.0,22.8652,22.8844,22.8524,22.8716,550400.0
2012-05-18 09:50:00,35.7,35.74,35.68,35.74,188300.0,22.8716,22.8972,22.8588,22.8972,188300.0
2012-05-18 10:00:00,35.74,35.74,35.67,35.68,254800.0,22.8972,22.8972,22.8524,22.8588,254800.0
2012-05-18 10:10:00,35.68,35.7,35.65,35.65,81200.0,22.8588,22.8716,22.8396,22.8396,81200.0
2012-05-18 10:20:00,35.65,35.66,35.62,35.62,63500.0,22.8396,22.846,22.8204,22.8204,63500.0
2012-05-18 10:30:00,35.62,35.64,35.6,35.64,1076100.0,22.8204,22.8332,22.8075,22.8332,1076100.0
2012-05-18 10:40:00,35.63,35.71,35.63,35.7,1140200.0,22.8268,22.878,22.8268,22.8716,1140200.0
2012-05-18 10:50:00,35.7,35.71,35.68,35.68,435900.0,22.8716,22.878,22.8588,22.8588,435900.0
2012-05-18 11:00:00,35.67,35.68,35.64,35.65,43500.0,22.8524,22.8588,22.8332,22.8396,43500.0
2012-05-18 11:10:00,35.64,35.68,35.62,35.64,68400.0,22.8332,22.8588,22.8204,22.8332,68400.0
2012-05-18 11:20:00,35.64,35.65,35.6,35.6,51600.0,22.8332,22.8396,22.8075,22.8075,51600.0
2012-05-18 11:30:00,35.6,35.64,35.57,35.61,66000.0,22.8075,22.8332,22.7883,22.814,66000.0
2012-05-18 11:40:00,35.61,35.65,35.57,35.59,47100.0,22.814,22.8396,22.7883,22.8011,47100.0
2012-05-18 11:50:00,35.59,35.59,35.54,35.57,186100.0,22.8011,22.8011,22.7691,22.7883,186100.0
2012-05-18 12:00:00,35.58,35.61,35.55,35.57,196000.0,22.7947,22.814,22.7755,22.7883,196000.0
2012-05-18 12:10:00,35.55,35.57,35.52,35.53,26200.0,22.7755,22.7883,22.7563,22.7627,26200.0
2012-05-18 12:20:00,35.52,35.58,35.52,35.56,111100.0,22.7563,22.7947,22.7563,22.7819,111100.0
2012-05-18 12:30:00,35.57,35.57,35.52,35.54,65600.0,22.7883,22.7883,22.7563,22.7691,65600.0
2012-05-18 12:40:00,35.55,35.57,35.53,35.53,30100.0,22.7755,22.7883,22.7627,22.7627,30100.0
2012-05-18 12:50:00,35.54,35.54,35.51,35.51,29700.0,22.7691,22.7691,22.7499,22.7499,29700.0
2012-05-18 13:00:00,35.51,35.53,35.5,35.52,47400.0,22.7499,22.7627,22.7435,22.7563,47400.0
2012-05-18 13:10:00,35.52,35.57,35.52,35.56,41200.0,22.7563,22.7883,22.7563,22.7819,41200.0
2012-05-18 13:20:00,35.55,35.56,35.53,35.54,21500.0,22.7755,22.7819,22.7627,22.7691,21500.0
2012-05-18 13:30:00,35.55,35.56,35.52,35.52,25900.0,22.7755,22.7819,22.7563,22.7563,25900.0
2012-05-18 13:40:00,35.52,35.54,35.52,35.53,39800.0,22.7563,22.7691,22.7563,22.7627,39800.0
2012-05-18 13:50:00,35.54,35.55,35.5,35.51,49700.0,22.7691,22.7755,22.7435,22.7499,49700.0
2012-05-18 14:00:00,35.51,35.51,35.47,35.48,32900.0,22.7499,22.7499,22.7243,22.7307,32900.0
2012-05-18 14:10:00,35.47,35.5,35.47,35.47,33500.0,22.7243,22.7435,22.7243,22.7243,33500.0
2012-05-18 14:20:00,35.47,35.47,35.43,35.46,36900.0,22.7243,22.7243,22.6986,22.7179,36900.0
2012-05-18 14:30:00,35.45,35.46,35.4,35.43,85200.0,22.7114,22.7179,22.6794,22.6986,85200.0
2012-05-18 14:40:00,35.43,35.43,35.4,35.43,103300.0,22.6986,22.6986,22.6794,22.6986,103300.0
2012-05-18 14:50:00,35.43,35.47,35.43,35.47,92800.0,22.6986,22.7243,22.6986,22.7243,92800.0
2012-05-18 15:00:00,35.47,35.5,35.42,35.49,346800.0,22.7243,22.7435,22.6922,22.7371,346800.0
2012-05-18 15:10:00,35.5,35.53,35.49,35.51,52600.0,22.7435,22.7627,22.7371,22.7499,52600.0
2012-05-18 15:20:00,35.51,35.51,35.43,35.45,64200.0,22.7499,22.7499,22.6986,22.7114,64200.0
2012-05-18 15:30:00,35.44,35.45,35.4,35.41,91800.0,22.705,22.7114,22.6794,22.6858,91800.0
2012-05-18 15:40:00,35.41,35.45,35.41,35.42,415800.0,22.6858,22.7114,22.6858,22.6922,415800.0
2012-05-18 15:50:00,35.41,35.45,35.38,35.45,302200.0,22.6858,22.7114,22.6666,22.7114,302200.0
2012-05-21 09:30:00,35.47,35.48,35.38,35.4,85500.0,22.7243,22.7307,22.6666,22.6794,85500.0
2012-05-21 09:40:00,35.4,35.4,35.34,35.35,100600.0,22.6794,22.6794,22.641,22.6474,100600.0
2012-05-21 09:50:00,35.35,35.37,35.31,35.36,124300.0,22.6474,22.6602,22.6218,22.6538,124300.0
2012-05-21 10:00:00,35.36,35.43,35.36,35.37,364700.0,22.6538,22.6986,22.6538,22.6602,364700.0
2012-05-21 10:10:00,35.38,35.39,35.34,35.37,201800.0,22.6666,22.673,22.641,22.6602,201800.0
2012-05-21 10:20:00,35.37,35.38,35.3,35.36,213600.0,22.6602,22.6666,22.6153,22.6538,213600.0
2012-05-21 10:30:00,35.36,35.38,35.35,35.35,46300.0,22.6538,22.6666,22.6474,22.6474,46300.0
2012-05-21 10:40:00,35.35,35.38,35.33,35.38,51600.0,22.6474,22.6666,22.6346,22.6666,51600.0
2012-05-21 10:50:00,35.38,35.41,35.37,35.39,40100.0,22.6666,22.6858,22.6602,22.673,40100.0
2012-05-21 11:00:00,35.38,35.4,35.38,35.39,118600.0,22.6666,22.6794,22.6666,22.673,118600.0
2012-05-21 11:10:00,35.38,35.39,35.32,35.35,105400.0,22.6666,22.673,22.6282,22.6474,105400.0
2012-05-21 11:20:00,35.35,35.36,35.34,35.36,104600.0,22.6474,22.6538,22.641,22.6538,104600.0
2012-05-21 11:30:00,35.36,35.38,35.36,35.37,44800.0,22.6538,22.6666,22.6538,22.6602,44800.0
2012-05-21 11:40:00,35.36,35.36,35.33,35.34,39500.0,22.6538,22.6538,22.6346,22.641,39500.0
2012-05-21 11:50:00,35.34,35.36,35.33,35.34,54200.0,22.641,22.6538,22.6346,22.641,54200.0
2012-05-21 12:00:00,35.34,35.35,35.34,35.34,41100.0,22.641,22.6474,22.641,22.641,41100.0
2012-05-21 12:10:00,35.34,35.36,35.33,35.36,44700.0,22.641,22.6538,22.6346,22.6538,44700.0
2012-05-21 12:20:00,35.36,35.36,35.35,35.36,26100.0,22.6538,22.6538,22.6474,22.6538,26100.0
2012-05-21 12:30:00,35.36,35.36,35.33,35.33,41200.0,22.6538,22.6538,22.6346,22.6346,41200.0
2012-05-21 12:40:00,35.34,35.34,35.32,35.34,47400.0,22.641,22.641,22.6282,22.641,47400.0
2012-05-21 12:50:00,35.34,35.35,35.32,35.35,81200.0,22.641,22.6474,22.6282,22.6474,81200.0
2012-05-21 13:00:00,35.35,35.4,35.35,35.4,28600.0,22.6474,22.6794,22.6474,22.6794,28600.0
2012-05-21 13:10:00,35.4,35.42,35.4,35.41,29600.0,22.6794,22.6922,22.6794,22.6858,29600.0
2012-05-21 13:20:00,35.41,35.42,35.37,35.37,144900.0,22.6858,22.6922,22.6602,22.6602,144900.0
2012-05-21 13:30:00,35.37,35.37,35.35,35.35,27400.0,22.6602,22.6602,22.6474,22.6474,27400.0
2012-05-21 13:40:00,35.35,35.39,35.35,35.38,34500.0,22.6474,22.673,22.6474,22.6666,34500.0
2012-05-21 13:50:00,35.38,35.38,35.35,35.35,39000.0,22.6666,22.6666,22.6474,22.6474,39000.0
2012-05-21 14:00:00,35.35,35.35,35.32,35.34,49800.0,22.6474,22.6474,22.6282,22.641,49800.0
2012-05-21 14:10:00,35.34,35.36,35.33,35.36,144000.0,22.641,22.6538,22.6346,22.6538,144000.0
2012-05-21 14:20:00,35.37,35.4,35.36,35.36,102800.0,22.6602,22.6794,22.6538,22.6538,102800.0
2012-05-21 14:30:00,35.37,35.39,35.37,35.39,38800.0,22.6602,22.673,22.6602,22.673,38800.0
2012-05-21 14:40:00,35.39,35.43,35.38,35.42,52800.0,22.673,22.6986,22.6666,22.6922,52800.0
2012-05-21 14:50:00,35.43,35.48,35.42,35.48,109600.0,22.6986,22.7307,22.6922,22.7307,109600.0
2012-05-21 15:00:00,35.48,35.49,35.47,35.49,109400.0,22.7307,22.7371,22.7243,22.7371,109400.0
2012-05-21 15:10:00,35.49,35.49,35.47,35.48,137300.0,22.7371,22.7371,22.7243,22.7307,137300.0
2012-05-21 15:20:00,35.48,35.5,35.48,35.5,183300.0,22.7307,22.7435,22.7307,22.7435,183300.0
2012-05-21 15:30:00,35.5,35.5,35.47,35.5,214400.0,22.7435,22.7435,22.7243,22.7435,214400.0
2012-05-21 15:40:00,35.5,35.51,35.49,35.5,303700.0,22.7435,22.7499,22.7371,22.7435,303700.0
2012-05-21 15:50:00,35.49,35.52,35.48,35.51,1267800.0,22.7371,22.7563,22.7307,22.7499,1267800.0
2012-05-22 09:30:00,35.6,35.64,35.55,35.59,279800.0,22.8075,22.8332,22.7755,22.8011,279800.0
2012-05-22 09:40:00,35.58,35.65,35.57,35.59,274800.0,22.7947,22.8396,22.7883,22.8011,274800.0
2012-05-22 09:50:00,35.58,35.61,35.56,35.57,554800.0,22.7947,22.814,22.7819,22.7883,554800.0
2012-05-22 10:00:00,35.58,35.69,35.57,35.67,200400.0,22.7947,22.8652,22.7883,22.8524,200400.0
2012-05-22 10:10:00,35.67,35.71,35.66,35.66,138900.0,22.8524,22.878,22.846,22.846,138900.0
2012-05-22 10:20:00,35.67,35.69,35.65,35.69,155500.0,22.8524,22.8652,22.8396,22.8652,155500.0
2012-05-22 10:30:00,35.69,35.72,35.68,35.72,167000.0,22.8652,22.8844,22.8588,22.8844,167000.0
2012-05-22 10:40:00,35.72,35.73,35.68,35.69,100200.0,22.8844,22.8908,22.8588,22.8652,100200.0
2012-05-22 10:50:00,35.69,35.73,35.68,35.72,83100.0,22.8652,22.8908,22.8588,22.8844,83100.0
2012-05-22 11:00:00,35.73,35.75,35.72,35.72,48600.0,22.8908,22.9036,22.8844,22.8844,48600.0
2012-05-22 11:10:00,35.72,35.74,35.71,35.73,73700.0,22.8844,22.8972,22.878,22.8908,73700.0
2012-05-22 11:20:00,35.73,35.75,35.72,35.73,72300.0,22.8908,22.9036,22.8844,22.8908,72300.0
2012-05-22 11:30:00,35.73,35.73,35.7,35.71,61500.0,22.8908,22.8908,22.8716,22.878,61500.0
2012-05-22 11:40:00,35.71,35.74,35.69,35.74,212700.0,22.878,22.8972,22.8652,22.8972,212700.0
2012-05-22 11:50:00,35.74,35.76,35.73,35.76,176000.0,22.8972,22.9101,22.8908,22.9101,176000.0
2012-05-22 12:00:00,35.76,35.76,35.69,35.69,277100.0,22.9101,22.9101,22.8652,22.8652,277100.0
2012-05-22 12:10:00,35.69,35.71,35.69,35.7,172700.0,22.8652,22.878,22.8652,22.8716,172700.0
2012-05-22 12:20:00,35.7,35.73,35.7,35.71,59400.0,22.8716,22.8908,22.8716,22.878,59400.0
2012-05-22 12:30:00,35.72,35.73,35.7,35.72,97600.0,22.8844,22.8908,22.8716,22.8844,97600.0
2012-05-22 12:40:00,35.72,35.75,35.72,35.75,162900.0,22.8844,22.9036,22.8844,22.9036,162900.0
2012-05-22 12:50:00,35.75,35.75,35.74,35.75,22700.0,22.9036,22.9036,22.8972,22.9036,22700.0
2012-05-22 13:00:00,35.75,35.78,35.75,35.77,244700.0,22.9036,22.9229,22.9036,22.9165,244700.0
2012-05-22 13:10:00,35.77,35.77,35.75,35.75,75000.0,22.9165,22.9165,22.9036,22.9036,75000.0
2012-05-22 13:20:00,35.75,35.79,35.75,35.76,40400.0,22.9036,22.9293,22.9036,22.9101,40400.0
2012-05-22 13:30:00,35.75,35.78,35.75,35.77,115400.0,22.9036,22.9229,22.9036,22.9165,115400.0
2012-05-22 13:40:00,35.76,35.77,35.74,35.75,53400.0,22.9101,22.9165,22.8972,22.9036,53400.0
2012-05-22 13:50:00,35.75,35.77,35.73,35.77,178700.0,22.9036,22.9165,22.8908,22.9165,178700.0
2012-05-22 14:00:00,35.77,35.79,35.76,35.77,78100.0,22.9165,22.9293,22.9101,22.9165,78100.0
2012-05-22 14:10:00,35.77,35.78,35.75,35.78,39300.0,22.9165,22.9229,22.9036,22.9229,39300.0
2012-05-22 14:20:00,35.78,35.8,35.78,35.79,43500.0,22.9229,22.9357,22.9229,22.9293,43500.0
2012-05-22 14:30:00,35.78,35.79,35.75,35.77,36700.0,22.9229,22.9293,22.9036,22.9165,36700.0
2012-05-22 14:40:00,35.77,35.79,35.75,35.79,186300.0,22.9165,22.9293,22.9036,22.9293,186300.0
2012-05-22 14:50:00,35.79,35.8,35.77,35.78,68600.0,22.9293,22.9357,22.9165,22.9229,68600.0
2012-05-22 15:00:00,35.77,35.79,35.75,35.75,184100.0,22.9165,22.9293,22.9036,22.9036,184100.0
2012-05-22 15:10:00,35.75,35.76,35.73,35.73,95700.0,22.9036,22.9101,22.8908,22.8908,95700.0
2012-05-22 15:20:00,35.73,35.75,35.72,35.72,88200.0,22.8908,22.9036,22.8844,22.8844,88200.0
2012-05-22 15:30:00,35.72,35.72,35.66,35.66,221400.0,22.8844,22.8844,22.846,22.846,221400.0
2012-05-22 15:40:00,35.66,35.7,35.63,35.65,215400.0,22.846,22.8716,22.8268,22.8396,215400.0
2012-05-22 15:50:00,35.65,35.71,35.64,35.7,1301200.0,22.8396,22.878,22.8332,22.8716,1301200.0
2012-05-23 09:30:00,35.64,35.79,35.57,35.75,494000.0,22.8332,22.9293,22.7883,22.9036,494000.0
2012-05-23 09:40:00,35.75,35.77,35.7,35.7,70200.0,22.9036,22.9165,22.8716,22.8716,70200.0
2012-05-23 09:50:00,35.69,35.73,35.66,35.68,90900.0,22.8652,22.8908,22.846,22.8588,90900.0
2012-05-23 10:00:00,35.68,35.7,35.6,35.6,91500.0,22.8588,22.8716,22.8075,22.8075,91500.0
2012-05-23 10:10:00,35.6,35.61,35.54,35.56,96900.0,22.8075,22.814,22.7691,22.7819,96900.0
2012-05-23 10:20:00,35.55,35.55,35.48,35.48,64400.0,22.7755,22.7755,22.7307,22.7307,64400.0
2012-05-23 10:30:00,35.48,35.49,35.43,35.43,73700.0,22.7307,22.7371,22.6986,22.6986,73700.0
2012-05-23 10:40:00,35.43,35.45,35.39,35.4,169900.0,22.6986,22.7114,22.673,22.6794,169900.0
2012-05-23 10:50:00,35.41,35.48,35.4,35.47,123900.0,22.6858,22.7307,22.6794,22.7243,123900.0
2012-05-23 11:00:00,35.46,35.54,35.46,35.53,100600.0,22.7179,22.7691,22.7179,22.7627,100600.0
2012-05-23 11:10:00,35.52,35.54,35.48,35.52,167700.0,22.7563,22.7691,22.7307,22.7563,167700.0
2012-05-23 11:20:00,35.52,35.52,35.47,35.48,42200.0,22.7563,22.7563,22.7243,22.7307,42200.0
2012-05-23 11:30:00,35.48,35.52,35.44,35.44,106200.0,22.7307,22.7563,22.705,22.705,106200.0
2012-05-23 11:40:00,35.43,35.48,35.43,35.43,27300.0,22.6986,22.7307,22.6986,22.6986,27300.0
2012-05-23 11:50:00,35.43,35.44,35.41,35.41,23900.0,22.6986,22.705,22.6858,22.6858,23900.0
2012-05-23 12:00:00,35.41,35.42,35.37,35.4,39300.0,22.6858,22.6922,22.6602,22.6794,39300.0
2012-05-23 12:10:00,35.4,35.42,35.39,35.41,92700.0,22.6794,22.6922,22.673,22.6858,92700.0
2012-05-23 12:20:00,35.41,35.41,35.34,35.34,88000.0,22.6858,22.6858,22.641,22.641,88000.0
2012-05-23 12:30:00,35.35,35.39,35.35,35.39,205700.0,22.6474,22.673,22.6474,22.673,205700.0
2012-05-23 12:40:00,35.39,35.43,35.39,35.42,38000.0,22.673,22.6986,22.673,22.6922,38000.0
2012-05-23 12:50:00,35.42,35.42,35.38,35.38,25000.0,22.6922,22.6922,22.6666,22.6666,25000.0
2012-05-23 13:00:00,35.39,35.41,35.38,35.39,54200.0,22.673,22.6858,22.6666,22.673,54200.0
2012-05-23 13:10:00,35.38,35.42,35.38,35.4,81300.0,22.6666,22.6922,22.6666,22.6794,81300.0
2012-05-23 13:20:00,35.4,35.44,35.39,35.43,141800.0,22.6794,22.705,22.673,22.6986,141800.0
2012-05-23 13:30:00,35.44,35.45,35.41,35.43,59100.0,22.705,22.7114,22.6858,22.6986,59100.0
2012-05-23 13:40:00,35.43,35.46,35.42,35.45,152300.0,22.6986,22.7179,22.6922,22.7114,152300.0
2012-05-23 13:50:00,35.45,35.46,35.43,35.46,58900.0,22.7114,22.7179,22.6986,22.7179,58900.0
2012-05-23 14:00:00,35.45,35.46,35.42,35.45,35300.0,22.7114,22.7179,22.6922,22.7114,35300.0
2012-05-23 14:10:00,35.44,35.45,35.39,35.4,49800.0,22.705,22.7114,22.673,22.6794,49800.0
2012-05-23 14:20:00,35.4,35.42,35.39,35.39,43900.0,22.6794,22.6922,22.673,22.673,43900.0
2012-05-23 14:30:00,35.37,35.43,35.37,35.43,54900.0,22.6602,22.6986,22.6602,22.6986,54900.0
2012-05-23 14:40:00,35.42,35.48,35.41,35.43,86600.0,22.6922,22.7307,22.6858,22.6986,86600.0
2012-05-23 14:50:00,35.42,35.45,35.41,35.42,122700.0,22.6922,22.7114,22.6858,22.6922,122700.0
2012-05-23 15:00:00,35.43,35.43,35.39,35.43,46600.0,22.6986,22.6986,22.673,22.6986,46600.0
2012-05-23 15:10:00,35.43,35.44,35.39,35.42,113500.0,22.6986,22.705,22.673,22.6922,113500.0
2012-05-23 15:20:00,35.43,35.45,35.4,35.4,111500.0,22.6986,22.7114,22.6794,22.6794,111500.0
2012-05-23 15:30:00,35.41,35.49,35.41,35.49,483400.0,22.6858,22.7371,22.6858,22.7371,483400.0
2012-05-23 15:40:00,35.48,35.53,35.47,35.49,177400.0,22.7307,22.7627,22.7243,22.7371,177400.0
2012-05-23 15:50:00,35.5,35.5,35.43,35.49,1436500.0,22.7435,22.7435,22.6986,22.7371,1436500.0
2012-05-24 09:30:00,35.55,35.71,35.52,35.69,258200.0,22.7755,22.878,22.7563,22.8652,258200.0
2012-05-24 09:40:00,35.7,35.73,35.68,35.69,245100.0,22.8716,22.8908,22.8588,22.8652,245100.0
2012-05-24 09:50:00,35.68,35.72,35.64,35.72,454300.0,22.8588,22.8844,22.8332,22.8844,454300.0
2012-05-24 10:00:00,35.72,35.76,35.71,35.75,117500.0,22.8844,22.9101,22.878,22.9036,117500.0
2012-05-24 10:10:00,35.75,35.76,35.71,35.74,163100.0,22.9036,22.9101,22.878,22.8972,163100.0
2012-05-24 10:20:00,35.74,35.79,35.73,35.79,136100.0,22.8972,22.9293,22.8908,22.9293,136100.0
2012-05-24 10:30:00,35.78,35.86,35.77,35.81,250100.0,22.9229,22.9741,22.9165,22.9421,250100.0
2012-05-24 10:40:00,35.81,35.83,35.8,35.81,158200.0,22.9421,22.9549,22.9357,22.9421,158200.0
2012-05-24 10:50:00,35.81,35.82,35.75,35.75,467800.0,22.9421,22.9485,22.9036,22.9036,467800.0
2012-05-24 11:00:00,35.76,35.8,35.75,35.77,221300.0,22.9101,22.9357,22.9036,22.9165,221300.0
2012-05-24 11:10:00,35.78,35.8,35.76,35.77,248600.0,22.9229,22.9357,22.9101,22.9165,248600.0
2012-05-24 11:20:00,35.77,35.77,35.69,35.69,231200.0,22.9165,22.9165,22.8652,22.8652,231200.0
2012-05-24 11:30:00,35.69,35.71,35.65,35.7,188400.0,22.8652,22.878,22.8396,22.8716,188400.0
2012-05-24 11:40:00,35.71,35.72,35.68,35.68,72500.0,22.878,22.8844,22.8588,22.8588,72500.0
2012-05-24 11:50:00,35.69,35.7,35.64,35.66,122200.0,22.8652,22.8716,22.8332,22.846,122200.0
2012-05-24 12:00:00,35.65,35.66,35.59,35.6,56400.0,22.8396,22.846,22.8011,22.8075,56400.0
2012-05-24 12:10:00,35.61,35.64,35.57,35.57,75700.0,22.814,22.8332,22.7883,22.7883,75700.0
2012-05-24 12:20:00,35.58,35.59,35.55,35.55,35500.0,22.7947,22.8011,22.7755,22.7755,35500.0
2012-05-24 12:30:00,35.55,35.55,35.53,35.53,41400.0,22.7755,22.7755,22.7627,22.7627,41400.0
2012-05-24 12:40:00,35.54,35.55,35.51,35.55,42600.0,22.7691,22.7755,22.7499,22.7755,42600.0
2012-05-24 12:50:00,35.54,35.54,35.48,35.51,327700.0,22.7691,22.7691,22.7307,22.7499,327700.0
2012-05-24 13:00:00,35.51,35.56,35.5,35.54,113400.0,22.7499,22.7819,22.7435,22.7691,113400.0
2012-05-24 13:10:00,35.55,35.55,35.5,35.5,48900.0,22.7755,22.7755,22.7435,22.7435,48900.0
2012-05-24 13:20:00,35.51,35.53,35.49,35.49,60300.0,22.7499,22.7627,22.7371,22.7371,60300.0
2012-05-24 13:30:00,35.5,35.52,35.48,35.51,28600.0,22.7435,22.7563,22.7307,22.7499,28600.0
2012-05-24 13:40:00,35.52,35.53,35.49,35.5,53800.0,22.7563,22.7627,22.7371,22.7435,53800.0
2012-05-24 13:50:00,35.5,35.5,35.47,35.47,80500.0,22.7435,22.7435,22.7243,22.7243,80500.0
2012-05-24 14:00:00,35.48,35.52,35.47,35.51,75000.0,22.7307,22.7563,22.7243,22.7499,75000.0
2012-05-24 14:10:00,35.52,35.53,35.48,35.53,80700.0,22.7563,22.7627,22.7307,22.7627,80700.0
2012-05-24 14:20:00,35.53,35.55,35.52,35.54,36000.0,22.7627,22.7755,22.7563,22.7691,36000.0
2012-05-24 14:30:00,35.54,35.55,35.52,35.53,89100.0,22.7691,22.7755,22.7563,22.7627,89100.0
2012-05-24 14:40:00,35.52,35.55,35.51,35.54,37500.0,22.7563,22.7755,22.7499,22.7691,37500.0
2012-05-24 14:50:00,35.55,35.58,35.54,35.55,52200.0,22.7755,22.7947,22.7691,22.7755,52200.0
2012-05-24 15:00:00,35.56,35.58,35.55,35.56,86900.0,22.7819,22.7947,22.7755,22.7819,86900.0
2012-05-24 15:10:00,35.56,35.57,35.54,35.57,115000.0,22.7819,22.7883,22.7691,22.7883,115000.0
2012-05-24 15:20:00,35.57,35.64,35.55,35.62,157400.0,22.7883,22.8332,22.7755,22.8204,157400.0
2012-05-24 15:30:00,35.62,35.64,35.58,35.61,221100.0,22.8204,22.8332,22.7947,22.814,221100.0
2012-05-24 15:40:00,35.61,35.64,35.59,35.63,201900.0,22.814,22.8332,22.8011,22.8268,201900.0
2012-05-24 15:50:00,35.63,35.69,35.63,35.67,878200.0,22.8268,22.8652,22.8268,22.8524,878200.0
2012-05-25 09:30:00,35.69,35.78,35.67,35.76,558200.0,22.8652,22.9229,22.8524,22.9101,558200.0
2012-05-25 09:40:00,35.77,35.87,35.75,35.87,95000.0,22.9165,22.9805,22.9036,22.9805,95000.0
2012-05-25 09:50:00,35.86,35.88,35.82,35.87,208200.0,22.9741,22.9869,22.9485,22.9805,208200.0
2012-05-25 10:00:00,35.86,35.86,35.79,35.79,163600.0,22.9741,22.9741,22.9293,22.9293,163600.0
2012-05-25 10:10:00,35.78,35.83,35.77,35.82,91700.0,22.9229,22.9549,22.9165,22.9485,91700.0
2012-05-25 10:20:00,35.81,35.84,35.8,35.83,93400.0,22.9421,22.9613,22.9357,22.9549,93400.0
2012-05-25 10:30:00,35.83,35.87,35.82,35.86,125500.0,22.9549,22.9805,22.9485,22.9741,125500.0
2012-05-25 10:40:00,35.85,35.86,35.78,35.8,37200.0,22.9677,22.9741,22.9229,22.9357,37200.0
2012-05-25 10:50:00,35.8,35.82,35.79,35.81,30300.0,22.9357,22.9485,22.9293,22.9421,30300.0
2012-05-25 11:00:00,35.81,35.84,35.81,35.84,48900.0,22.9421,22.9613,22.9421,22.9613,48900.0
2012-05-25 11:10:00,35.83,35.84,35.8,35.8,284600.0,22.9549,22.9613,22.9357,22.9357,284600.0
2012-05-25 11:20:00,35.8,35.83,35.79,35.81,255000.0,22.9357,22.9549,22.9293,22.9421,255000.0
2012-05-25 11:30:00,35.81,35.81,35.78,35.8,138300.0,22.9421,22.9421,22.9229,22.9357,138300.0
2012-05-25 11:40:00,35.81,35.82,35.8,35.82,47800.0,22.9421,22.9485,22.9357,22.9485,47800.0
2012-05-25 11:50:00,35.82,35.85,35.81,35.84,203500.0,22.9485,22.9677,22.9421,22.9613,203500.0
2012-05-25 12:00:00,35.84,35.85,35.78,35.78,32200.0,22.9613,22.9677,22.9229,22.9229,32200.0
2012-05-25 12:10:00,35.78,35.79,35.76,35.77,22700.0,22.9229,22.9293,22.9101,22.9165,22700.0
2012-05-25 12:20:00,35.77,35.77,35.72,35.73,23200.0,22.9165,22.9165,22.8844,22.8908,23200.0
2012-05-25 12:30:00,35.73,35.75,35.72,35.75,77500.0,22.8908,22.9036,22.8844,22.9036,77500.0
2012-05-25 12:40:00,35.75,35.76,35.74,35.76,76900.0,22.9036,22.9101,22.8972,22.9101,76900.0
2012-05-25 12:50:00,35.76,35.77,35.75,35.76,82700.0,22.9101,22.9165,22.9036,22.9101,82700.0
2012-05-25 13:00:00,35.75,35.75,35.74,35.74,68200.0,22.9036,22.9036,22.8972,22.8972,68200.0
2012-05-25 13:10:00,35.74,35.75,35.72,35.73,211000.0,22.8972,22.9036,22.8844,22.8908,211000.0
2012-05-25 13:20:00,35.74,35.74,35.73,35.73,68800.0,22.8972,22.8972,22.8908,22.8908,68800.0
2012-05-25 13:30:00,35.73,35.75,35.72,35.73,31900.0,22.8908,22.9036,22.8844,22.8908,31900.0
2012-05-25 13:40:00,35.73,35.73,35.71,35.72,47100.0,22.8908,22.8908,22.878,22.8844,47100.0
2012-05-25 13:50:00,35.71,35.73,35.7,35.72,73400.0,22.878,22.8908,22.8716,22.8844,73400.0
2012-05-25 14:00:00,35.72,35.73,35.71,35.73,56200.0,22.8844,22.8908,22.878,22.8908,56200.0
2012-05-25 14:10:00,35.72,35.73,35.7,35.7,33700.0,22.8844,22.8908,22.8716,22.8716,33700.0
2012-05-25 14:20:00,35.7,35.72,35.68,35.72,119100.0,22.8716,22.8844,22.8588,22.8844,119100.0
2012-05-25 14:30:00,35.72,35.73,35.71,35.71,33800.0,22.8844,22.8908,22.878,22.878,33800.0
2012-05-25 14:40:00,35.72,35.72,35.69,35.71,86700.0,22.8844,22.8844,22.8652,22.878,86700.0
2012-05-25 14:50:00,35.71,35.74,35.7,35.74,61100.0,22.878,22.8972,22.8716,22.8972,61100.0
2012-05-25 15:00:00,35.73,35.78,35.73,35.76,359800.0,22.8908,22.9229,22.8908,22.9101,359800.0
2012-05-25 15:10:00,35.77,35.78,35.75,35.76,83200.0,22.9165,22.9229,22.9036,22.9101,83200.0
2012-05-25 15:20:00,35.75,35.75,35.69,35.72,97800.0,22.9036,22.9036,22.8652,22.8844,97800.0
2012-05-25 15:30:00,35.72,35.76,35.7,35.74,143500.0,22.8844,22.9101,22.8716,22.8972,143500.0
2012-05-25 15:40:00,35.74,35.78,35.74,35.76,132200.0,22.8972,22.9229,22.8972,22.9101,132200.0
2012-05-25 15:50:00,35.76,35.76,35.74,35.76,284400.0,22.9101,22.9101,22.8972,22.9101,284400.0
2012-05-29 09:30:00,35.91,35.91,35.76,35.79,87200.0,23.0061,23.0061,22.9101,22.9293,87200.0
2012-05-29 09:40:00,35.78,35.83,35.78,35.82,186200.0,22.9229,22.9549,22.9229,22.9485,186200.0
2012-05-29 09:50:00,35.82,35.85,35.82,35.82,71500.0,22.9485,22.9677,22.9485,22.9485,71500.0
2012-05-29 10:00:00,35.82,35.84,35.77,35.81,179400.0,22.9485,22.9613,22.9165,22.9421,179400.0
2012-05-29 10:10:00,35.81,35.83,35.76,35.76,300800.0,22.9421,22.9549,22.9101,22.9101,300800.0
2012-05-29 10:20:00,35.76,35.77,35.72,35.76,274000.0,22.9101,22.9165,22.8844,22.9101,274000.0
2012-05-29 10:30:00,35.76,35.8,35.75,35.79,141000.0,22.9101,22.9357,22.9036,22.9293,141000.0
2012-05-29 10:40:00,35.79,35.83,35.78,35.8,63400.0,22.9293,22.9549,22.9229,22.9357,63400.0
2012-05-29 10:50:00,35.8,35.81,35.79,35.81,79600.0,22.9357,22.9421,22.9293,22.9421,79600.0
2012-05-29 11:00:00,35.8,35.83,35.8,35.81,40300.0,22.9357,22.9549,22.9357,22.9421,40300.0
2012-05-29 11:10:00,35.82,35.85,35.81,35.84,31600.0,22.9485,22.9677,22.9421,22.9613,31600.0
2012-05-29 11:20:00,35.85,35.85,35.83,35.83,47700.0,22.9677,22.9677,22.9549,22.9549,47700.0
2012-05-29 11:30:00,35.83,35.83,35.76,35.79,184400.0,22.9549,22.9549,22.9101,22.9293,184400.0
2012-05-29 11:40:00,35.78,35.79,35.74,35.75,110700.0,22.9229,22.9293,22.8972,22.9036,110700.0
2012-05-29 11:50:00,35.75,35.78,35.75,35.76,45800.0,22.9036,22.9229,22.9036,22.9101,45800.0
2012-05-29 12:00:00,35.75,35.77,35.73,35.77,43200.0,22.9036,22.9165,22.8908,22.9165,43200.0
2012-05-29 12:10:00,35.78,35.81,35.77,35.81,275700.0,22.9229,22.9421,22.9165,22.9421,275700.0
2012-05-29 12:20:00,35.8,35.81,35.8,35.8,23500.0,22.9357,22.9421,22.9357,22.9357,23500.0
2012-05-29 12:30:00,35.8,35.8,35.76,35.78,42800.0,22.9357,22.9357,22.9101,22.9229,42800.0
2012-05-29 12:40:00,35.79,35.8,35.77,35.78,84100.0,22.9293,22.9357,22.9165,22.9229,84100.0
2012-05-29 12:50:00,35.78,35.79,35.77,35.77,22900.0,22.9229,22.9293,22.9165,22.9165,22900.0
2012-05-29 13:00:00,35.77,35.77,35.75,35.75,37300.0,22.9165,22.9165,22.9036,22.9036,37300.0
2012-05-29 13:10:00,35.75,35.78,35.75,35.77,33700.0,22.9036,22.9229,22.9036,22.9165,33700.0
2012-05-29 13:20:00,35.77,35.77,35.76,35.76,45500.0,22.9165,22.9165,22.9101,22.9101,45500.0
2012-05-29 13:30:00,35.76,35.79,35.75,35.79,40800.0,22.9101,22.9293,22.9036,22.9293,40800.0
2012-05-29 13:40:00,35.79,35.85,35.79,35.85,26600.0,22.9293,22.9677,22.9293,22.9677,26600.0
2012-05-29 13:50:00,35.84,35.85,35.82,35.83,71100.0,22.9613,22.9677,22.9485,22.9549,71100.0
2012-05-29 14:00:00,35.82,35.83,35.79,35.79,27200.0,22.9485,22.9549,22.9293,22.9293,27200.0
2012-05-29 14:10:00,35.8,35.84,35.79,35.81,32500.0,22.9357,22.9613,22.9293,22.9421,32500.0
2012-05-29 14:20:00,35.82,35.82,35.8,35.81,29900.0,22.9485,22.9485,22.9357,22.9421,29900.0
2012-05-29 14:30:00,35.82,35.82,35.79,35.8,25600.0,22.9485,22.9485,22.9293,22.9357,25600.0
2012-05-29 14:40:00,35.8,35.82,35.79,35.82,27800.0,22.9357,22.9485,22.9293,22.9485,27800.0
2012-05-29 14:50:00,35.81,35.85,35.81,35.84,48200.0,22.9421,22.9677,22.9421,22.9613,48200.0
2012-05-29 15:00:00,35.84,35.87,35.83,35.86,26300.0,22.9613,22.9805,22.9549,22.9741,26300.0
2012-05-29 15:10:00,35.86,35.89,35.86,35.88,40900.0,22.9741,22.9933,22.9741,22.9869,40900.0
2012-05-29 15:20:00,35.89,35.89,35.87,35.88,46000.0,22.9933,22.9933,22.9805,22.9869,46000.0
2012-05-29 15:30:00,35.88,35.9,35.85,35.88,101300.0,22.9869,22.9997,22.9677,22.9869,101300.0
2012-05-29 15:40:00,35.88,35.91,35.87,35.9,208600.0,22.9869,23.0061,22.9805,22.9997,208600.0
2012-05-29 15:50:00,35.9,35.91,35.87,35.9,302400.0,22.9997,23.0061,22.9805,22.9997,302400.0
2012-05-30 09:30:00,35.75,35.95,35.75,35.9,382000.0,22.9036,23.0318,22.9036,22.9997,382000.0
2012-05-30 09:40:00,35.9,35.92,35.88,35.92,49500.0,22.9997,23.0126,22.9869,23.0126,49500.0
2012-05-30 09:50:00,35.92,35.96,35.91,35.95,85400.0,23.0126,23.0382,23.0061,23.0318,85400.0
2012-05-30 10:00:00,35.95,35.98,35.87,35.97,192700.0,23.0318,23.051,22.9805,23.0446,192700.0
2012-05-30 10:10:00,35.96,36.0,35.94,35.95,110100.0,23.0382,23.0638,23.0254,23.0318,110100.0
2012-05-30 10:20:00,35.94,36.02,35.92,36.0,295500.0,23.0254,23.0766,23.0126,23.0638,295500.0
2012-05-30 10:30:00,36.01,36.04,35.98,36.0,317500.0,23.0702,23.0894,23.051,23.0638,317500.0
2012-05-30 10:40:00,35.99,36.03,35.98,35.99,46700.0,23.0574,23.083,23.051,23.0574,46700.0
2012-05-30 10:50:00,35.99,36.01,35.93,35.93,33200.0,23.0574,23.0702,23.019,23.019,33200.0
2012-05-30 11:00:00,35.93,35.94,35.91,35.91,84900.0,23.019,23.0254,23.0061,23.0061,84900.0
2012-05-30 11:10:00,35.91,35.92,35.87,35.88,45400.0,23.0061,23.0126,22.9805,22.9869,45400.0
2012-05-30 11:20:00,35.87,35.88,35.84,35.85,116400.0,22.9805,22.9869,22.9613,22.9677,116400.0
2012-05-30 11:30:00,35.85,35.85,35.81,35.84,119500.0,22.9677,22.9677,22.9421,22.9613,119500.0
2012-05-30 11:40:00,35.84,35.84,35.79,35.79,53000.0,22.9613,22.9613,22.9293,22.9293,53000.0
2012-05-30 11:50:00,35.79,35.81,35.78,35.8,35600.0,22.9293,22.9421,22.9229,22.9357,35600.0
2012-05-30 12:00:00,35.79,35.81,35.77,35.77,63800.0,22.9293,22.9421,22.9165,22.9165,63800.0
2012-05-30 12:10:00,35.77,35.77,35.74,35.75,88800.0,22.9165,22.9165,22.8972,22.9036,88800.0
2012-05-30 12:20:00,35.74,35.75,35.71,35.72,43300.0,22.8972,22.9036,22.878,22.8844,43300.0
2012-05-30 12:30:00,35.72,35.73,35.71,35.72,103200.0,22.8844,22.8908,22.878,22.8844,103200.0
2012-05-30 12:40:00,35.71,35.72,35.7,35.7,109100.0,22.878,22.8844,22.8716,22.8716,109100.0
2012-05-30 12:50:00,35.71,35.73,35.7,35.72,25300.0,22.878,22.8908,22.8716,22.8844,25300.0
2012-05-30 13:00:00,35.72,35.74,35.71,35.71,63400.0,22.8844,22.8972,22.878,22.878,63400.0
2012-05-30 13:10:00,35.71,35.74,35.71,35.74,46900.0,22.878,22.8972,22.878,22.8972,46900.0
2012-05-30 13:20:00,35.73,35.76,35.73,35.76,59100.0,22.8908,22.9101,22.8908,22.9101,59100.0
2012-05-30 13:30:00,35.76,35.79,35.75,35.78,32000.0,22.9101,22.9293,22.9036,22.9229,32000.0
2012-05-30 13:40:00,35.78,35.78,35.74,35.75,22400.0,22.9229,22.9229,22.8972,22.9036,22400.0
2012-05-30 13:50:00,35.75,35.75,35.72,35.72,25600.0,22.9036,22.9036,22.8844,22.8844,25600.0
2012-05-30 14:00:00,35.72,35.74,35.69,35.7,67500.0,22.8844,22.8972,22.8652,22.8716,67500.0
2012-05-30 14:10:00,35.7,35.7,35.68,35.7,45600.0,22.8716,22.8716,22.8588,22.8716,45600.0
2012-05-30 14:20:00,35.69,35.71,35.66,35.66,28500.0,22.8652,22.878,22.846,22.846,28500.0
2012-05-30 14:30:00,35.67,35.68,35.65,35.66,45400.0,22.8524,22.8588,22.8396,22.846,45400.0
2012-05-30 14:40:00,35.67,35.68,35.65,35.66,81500.0,22.8524,22.8588,22.8396,22.846,81500.0
2012-05-30 14:50:00,35.65,35.67,35.65,35.66,15600.0,22.8396,22.8524,22.8396,22.846,15600.0
2012-05-30 15:00:00,35.66,35.67,35.64,35.66,46100.0,22.846,22.8524,22.8332,22.846,46100.0
2012-05-30 15:10:00,35.65,35.65,35.6,35.63,75900.0,22.8396,22.8396,22.8075,22.8268,75900.0
2012-05-30 15:20:00,35.64,35.7,35.62,35.69,84300.0,22.8332,22.8716,22.8204,22.8652,84300.0
2012-05-30 15:30:00,35.69,35.71,35.67,35.71,113600.0,22.8652,22.878,22.8524,22.878,113600.0
2012-05-30 15:40:00,35.71,35.71,35.67,35.68,55000.0,22.878,22.878,22.8524,22.8588,55000.0
2012-05-30 15:50:00,35.69,35.7,35.65,35.66,369800.0,22.8652,22.8716,22.8396,22.846,369800.0
2012-05-31 09:30:00,35.65,35.78,35.65,35.78,232000.0,22.8396,22.9229,22.8396,22.9229,232000.0
2012-05-31 09:40:00,35.77,35.9,35.75,35.75,718500.0,22.9165,22.9997,22.9036,22.9036,718500.0
2012-05-31 09:50:00,35.75,35.78,35.72,35.75,463000.0,22.9036,22.9229,22.8844,22.9036,463000.0
2012-05-31 10:00:00,35.75,35.78,35.72,35.73,76400.0,22.9036,22.9229,22.8844,22.8908,76400.0
2012-05-31 10:10:00,35.73,35.79,35.73,35.79,176100.0,22.8908,22.9293,22.8908,22.9293,176100.0
2012-05-31 10:20:00,35.78,35.8,35.75,35.78,85400.0,22.9229,22.9357,22.9036,22.9229,85400.0
2012-05-31 10:30:00,35.78,35.78,35.75,35.76,93000.0,22.9229,22.9229,22.9036,22.9101,93000.0
2012-05-31 10:40:00,35.76,35.76,35.66,35.68,155700.0,22.9101,22.9101,22.846,22.8588,155700.0
2012-05-31 10:50:00,35.67,35.69,35.65,35.66,137900.0,22.8524,22.8652,22.8396,22.846,137900.0
2012-05-31 11:00:00,35.65,35.67,35.61,35.65,116400.0,22.8396,22.8524,22.814,22.8396,116400.0
2012-05-31 11:10:00,35.64,35.66,35.63,35.64,161500.0,22.8332,22.846,22.8268,22.8332,161500.0
2012-05-31 11:20:00,35.64,35.67,35.63,35.67,56800.0,22.8332,22.8524,22.8268,22.8524,56800.0
2012-05-31 11:30:00,35.66,35.73,35.66,35.72,41800.0,22.846,22.8908,22.846,22.8844,41800.0
2012-05-31 11:40:00,35.72,35.74,35.72,35.73,34900.0,22.8844,22.8972,22.8844,22.8908,34900.0
2012-05-31 11:50:00,35.73,35.75,35.72,35.75,34200.0,22.8908,22.9036,22.8844,22.9036,34200.0
2012-05-31 12:00:00,35.75,35.78,35.74,35.78,75900.0,22.9036,22.9229,22.8972,22.9229,75900.0
2012-05-31 12:10:00,35.79,35.8,35.76,35.76,230700.0,22.9293,22.9357,22.9101,22.9101,230700.0
2012-05-31 12:20:00,35.76,35.88,35.76,35.85,123700.0,22.9101,22.9869,22.9101,22.9677,123700.0
2012-05-31 12:30:00,35.86,35.86,35.81,35.82,102600.0,22.9741,22.9741,22.9421,22.9485,102600.0
2012-05-31 12:40:00,35.82,35.85,35.82,35.85,20600.0,22.9485,22.9677,22.9485,22.9677,20600.0
2012-05-31 12:50:00,35.85,35.87,35.83,35.84,30400.0,22.9677,22.9805,22.9549,22.9613,30400.0
2012-05-31 13:00:00,35.83,35.9,35.83,35.88,71900.0,22.9549,22.9997,22.9549,22.9869,71900.0
2012-05-31 13:10:00,35.88,35.91,35.87,35.9,67100.0,22.9869,23.0061,22.9805,22.9997,67100.0
2012-05-31 13:20:00,35.9,35.9,35.88,35.89,35700.0,22.9997,22.9997,22.9869,22.9933,35700.0
2012-05-31 13:30:00,35.89,35.91,35.87,35.87,35400.0,22.9933,23.0061,22.9805,22.9805,35400.0
2012-05-31 13:40:00,35.87,35.89,35.86,35.87,20500.0,22.9805,22.9933,22.9741,22.9805,20500.0
2012-05-31 13:50:00,35.88,35.88,35.85,35.86,21200.0,22.9869,22.9869,22.9677,22.9741,21200.0
2012-05-31 14:00:00,35.86,35.91,35.85,35.89,25000.0,22.9741,23.0061,22.9677,22.9933,25000.0
2012-05-31 14:10:00,35.89,35.92,35.89,35.89,59400.0,22.9933,23.0126,22.9933,22.9933,59400.0
2012-05-31 14:20:00,35.88,35.92,35.87,35.91,37800.0,22.9869,23.0126,22.9805,23.0061,37800.0
2012-05-31 14:30:00,35.9,35.93,35.89,35.93,20500.0,22.9997,23.019,22.9933,23.019,20500.0
2012-05-31 14:40:00,35.93,35.94,35.92,35.94,46400.0,23.019,23.0254,23.0126,23.0254,46400.0
2012-05-31 14:50:00,35.93,35.95,35.92,35.95,46700.0,23.019,23.0318,23.0126,23.0318,46700.0
2012-05-31 15:00:00,35.95,35.97,35.93,35.97,200000.0,23.0318,23.0446,23.019,23.0446,200000.0
2012-05-31 15:10:00,35.98,36.01,35.97,36.01,100100.0,23.051,23.0702,23.0446,23.0702,100100.0
2012-05-31 15:20:00,36.01,36.05,35.99,36.04,237300.0,23.0702,23.0958,23.0574,23.0894,237300.0
2012-05-31 15:30:00,36.05,36.07,36.03,36.04,180500.0,23.0958,23.1087,23.083,23.0894,180500.0
2012-05-31 15:40:00,36.05,36.05,35.9,35.9,463100.0,23.0958,23.0958,22.9997,22.9997,463100.0
2012-05-31 15:50:00,35.91,35.91,35.86,35.87,582000.0,23.0061,23.0061,22.9741,22.9805,582000.0
2012-06-01 09:30:00,35.59,35.77,35.56,35.77,715100.0,22.8011,22.9165,22.7819,22.9165,715100.0
2012-06-01 09:40:00,35.77,35.85,35.74,35.8,591200.0,22.9165,22.9677,22.8972,22.9357,591200.0
2012-06-01 09:50:00,35.8,35.8,35.65,35.71,656200.0,22.9357,22.9357,22.8396,22.878,656200.0
2012-06-01 10:00:00,35.72,35.83,35.71,35.83,343100.0,22.8844,22.9549,22.878,22.9549,343100.0
2012-06-01 10:10:00,35.84,35.84,35.76,35.78,476900.0,22.9613,22.9613,22.9101,22.9229,476900.0
2012-06-01 10:20:00,35.79,35.82,35.75,35.77,279200.0,22.9293,22.9485,22.9036,22.9165,279200.0
2012-06-01 10:30:00,35.77,35.78,35.73,35.75,117500.0,22.9165,22.9229,22.8908,22.9036,117500.0
2012-06-01 10:40:00,35.75,35.76,35.73,35.76,133900.0,22.9036,22.9101,22.8908,22.9101,133900.0
2012-06-01 10:50:00,35.76,35.76,35.71,35.72,166200.0,22.9101,22.9101,22.878,22.8844,166200.0
2012-06-01 11:00:00,35.72,35.73,35.69,35.7,198400.0,22.8844,22.8908,22.8652,22.8716,198400.0
2012-06-01 11:10:00,35.7,35.77,35.7,35.77,155000.0,22.8716,22.9165,22.8716,22.9165,155000.0
2012-06-01 11:20:00,35.77,35.77,35.73,35.74,158400.0,22.9165,22.9165,22.8908,22.8972,158400.0
2012-06-01 11:30:00,35.73,35.78,35.73,35.76,62200.0,22.8908,22.9229,22.8908,22.9101,62200.0
2012-06-01 11:40:00,35.76,35.78,35.75,35.77,53400.0,22.9101,22.9229,22.9036,22.9165,53400.0
2012-06-01 11:50:00,35.76,35.88,35.76,35.87,313900.0,22.9101,22.9869,22.9101,22.9805,313900.0
2012-06-01 12:00:00,35.87,35.9,35.86,35.89,245900.0,22.9805,22.9997,22.9741,22.9933,245900.0
2012-06-01 12:10:00,35.89,35.93,35.89,35.92,105900.0,22.9933,23.019,22.9933,23.0126,105900.0
2012-06-01 12:20:00,35.91,35.92,35.8,35.8,105200.0,23.0061,23.0126,22.9357,22.9357,105200.0
2012-06-01 12:30:00,35.8,35.8,35.75,35.76,127500.0,22.9357,22.9357,22.9036,22.9101,127500.0
2012-06-01 12:40:00,35.76,35.76,35.73,35.73,76200.0,22.9101,22.9101,22.8908,22.8908,76200.0
2012-06-01 12:50:00,35.73,35.74,35.72,35.73,187200.0,22.8908,22.8972,22.8844,22.8908,187200.0
2012-06-01 13:00:00,35.74,35.75,35.71,35.74,53500.0,22.8972,22.9036,22.878,22.8972,53500.0
2012-06-01 13:10:00,35.74,35.8,35.74,35.79,37600.0,22.8972,22.9357,22.8972,22.9293,37600.0
2012-06-01 13:20:00,35.79,35.8,35.75,35.75,68700.0,22.9293,22.9357,22.9036,22.9036,68700.0
2012-06-01 13:30:00,35.76,35.76,35.72,35.73,112000.0,22.9101,22.9101,22.8844,22.8908,112000.0
2012-06-01 13:40:00,35.72,35.79,35.72,35.77,24700.0,22.8844,22.9293,22.8844,22.9165,24700.0
2012-06-01 13:50:00,35.78,35.78,35.75,35.76,50400.0,22.9229,22.9229,22.9036,22.9101,50400.0
2012-06-01 14:00:00,35.77,35.77,35.72,35.73,171000.0,22.9165,22.9165,22.8844,22.8908,171000.0
2012-06-01 14:10:00,35.75,35.75,35.72,35.74,100400.0,22.9036,22.9036,22.8844,22.8972,100400.0
2012-06-01 14:20:00,35.74,35.78,35.73,35.73,132700.0,22.8972,22.9229,22.8908,22.8908,132700.0
2012-06-01 14:30:00,35.73,35.76,35.72,35.75,96400.0,22.8908,22.9101,22.8844,22.9036,96400.0
2012-06-01 14:40:00,35.75,35.75,35.7,35.7,464400.0,22.9036,22.9036,22.8716,22.8716,464400.0
2012-06-01 14:50:00,35.7,35.72,35.66,35.69,349700.0,22.8716,22.8844,22.846,22.8652,349700.0
2012-06-01 15:00:00,35.69,35.73,35.68,35.72,178700.0,22.8652,22.8908,22.8588,22.8844,178700.0
2012-06-01 15:10:00,35.72,35.74,35.68,35.68,75900.0,22.8844,22.8972,22.8588,22.8588,75900.0
2012-06-01 15:20:00,35.69,35.73,35.68,35.72,62300.0,22.8652,22.8908,22.8588,22.8844,62300.0
2012-06-01 15:30:00,35.71,35.73,35.68,35.71,130400.0,22.878,22.8908,22.8588,22.878,130400.0
2012-06-01 15:40:00,35.71,35.74,35.7,35.7,192700.0,22.878,22.8972,22.8716,22.8716,192700.0
2012-06-01 15:50:00,35.71,35.75,35.7,35.71,689700.0,22.878,22.9036,22.8716,22.878,689700.0
2012-06-04 09:30:00,35.75,35.76,35.66,35.68,200600.0,22.9036,22.9101,22.846,22.8588,200600.0
2012-06-04 09:40:00,35.69,35.76,35.69,35.75,149900.0,22.8652,22.9101,22.8652,22.9036,149900.0
2012-06-04 09:50:00,35.74,35.81,35.74,35.8,205900.0,22.8972,22.9421,22.8972,22.9357,205900.0
2012-06-04 10:00:00,35.8,35.8,35.74,35.76,424600.0,22.9357,22.9357,22.8972,22.9101,424600.0
2012-06-04 10:10:00,35.76,35.81,35.76,35.77,152500.0,22.9101,22.9421,22.9101,22.9165,152500.0
2012-06-04 10:20:00,35.78,35.82,35.77,35.78,232100.0,22.9229,22.9485,22.9165,22.9229,232100.0
2012-06-04 10:30:00,35.78,35.78,35.74,35.76,129200.0,22.9229,22.9229,22.8972,22.9101,129200.0
2012-06-04 10:40:00,35.76,35.82,35.75,35.77,137900.0,22.9101,22.9485,22.9036,22.9165,137900.0
2012-06-04 10:50:00,35.77,35.83,35.77,35.81,270600.0,22.9165,22.9549,22.9165,22.9421,270600.0
2012-06-04 11:00:00,35.81,35.82,35.79,35.81,99300.0,22.9421,22.9485,22.9293,22.9421,99300.0
2012-06-04 11:10:00,35.81,35.82,35.78,35.78,96700.0,22.9421,22.9485,22.9229,22.9229,96700.0
2012-06-04 11:20:00,35.78,35.83,35.78,35.82,105500.0,22.9229,22.9549,22.9229,22.9485,105500.0
2012-06-04 11:30:00,35.82,35.83,35.79,35.83,225900.0,22.9485,22.9549,22.9293,22.9549,225900.0
2012-06-04 11:40:00,35.83,35.85,35.82,35.85,122500.0,22.9549,22.9677,22.9485,22.9677,122500.0
2012-06-04 11:50:00,35.84,35.86,35.83,35.85,76700.0,22.9613,22.9741,22.9549,22.9677,76700.0
2012-06-04 12:00:00,35.84,35.87,35.84,35.85,138700.0,22.9613,22.9805,22.9613,22.9677,138700.0
2012-06-04 12:10:00,35.85,35.86,35.79,35.79,100800.0,22.9677,22.9741,22.9293,22.9293,100800.0
2012-06-04 12:20:00,35.79,35.79,35.75,35.75,47800.0,22.9293,22.9293,22.9036,22.9036,47800.0
2012-06-04 12:30:00,35.76,35.78,35.75,35.78,136500.0,22.9101,22.9229,22.9036,22.9229,136500.0
2012-06-04 12:40:00,35.77,35.79,35.76,35.77,88400.0,22.9165,22.9293,22.9101,22.9165,88400.0
2012-06-04 12:50:00,35.77,35.78,35.75,35.77,63700.0,22.9165,22.9229,22.9036,22.9165,63700.0
2012-06-04 13:00:00,35.77,35.81,35.77,35.77,152600.0,22.9165,22.9421,22.9165,22.9165,152600.0
2012-06-04 13:10:00,35.77,35.79,35.75,35.77,88600.0,22.9165,22.9293,22.9036,22.9165,88600.0
2012-06-04 13:20:00,35.77,35.77,35.74,35.76,56000.0,22.9165,22.9165,22.8972,22.9101,56000.0
2012-06-04 13:30:00,35.76,35.81,35.74,35.8,250900.0,22.9101,22.9421,22.8972,22.9357,250900.0
2012-06-04 13:40:00,35.79,35.82,35.78,35.79,118700.0,22.9293,22.9485,22.9229,22.9293,118700.0
2012-06-04 13:50:00,35.79,35.8,35.74,35.77,93900.0,22.9293,22.9357,22.8972,22.9165,93900.0
2012-06-04 14:00:00,35.77,35.77,35.75,35.75,46600.0,22.9165,22.9165,22.9036,22.9036,46600.0
2012-06-04 14:10:00,35.75,35.8,35.73,35.79,62500.0,22.9036,22.9357,22.8908,22.9293,62500.0
2012-06-04 14:20:00,35.8,35.83,35.78,35.81,58600.0,22.9357,22.9549,22.9229,22.9421,58600.0
2012-06-04 14:30:00,35.81,35.86,35.79,35.85,109600.0,22.9421,22.9741,22.9293,22.9677,109600.0
2012-06-04 14:40:00,35.84,35.86,35.83,35.84,134100.0,22.9613,22.9741,22.9549,22.9613,134100.0
2012-06-04 14:50:00,35.84,35.85,35.8,35.8,91800.0,22.9613,22.9677,22.9357,22.9357,91800.0
2012-06-04 15:00:00,35.81,35.82,35.8,35.81,48500.0,22.9421,22.9485,22.9357,22.9421,48500.0
2012-06-04 15:10:00,35.8,35.82,35.77,35.82,166600.0,22.9357,22.9485,22.9165,22.9485,166600.0
2012-06-04 15:20:00,35.82,35.82,35.76,35.8,134500.0,22.9485,22.9485,22.9101,22.9357,134500.0
2012-06-04 15:30:00,35.8,35.8,35.76,35.78,121400.0,22.9357,22.9357,22.9101,22.9229,121400.0
2012-06-04 15:40:00,35.78,35.83,35.78,35.82,281000.0,22.9229,22.9549,22.9229,22.9485,281000.0
2012-06-04 15:50:00,35.82,35.86,35.81,35.84,412200.0,22.9485,22.9741,22.9421,22.9613,412200.0
2012-06-05 09:30:00,35.8,35.81,35.73,35.75,162800.0,22.9357,22.9421,22.8908,22.9036,162800.0
2012-06-05 09:40:00,35.75,35.82,35.74,35.81,97300.0,22.9036,22.9485,22.8972,22.9421,97300.0
2012-06-05 09:50:00,35.81,35.83,35.78,35.81,112100.0,22.9421,22.9549,22.9229,22.9421,112100.0
2012-06-05 10:00:00,35.81,35.91,35.81,35.89,166700.0,22.9421,23.0061,22.9421,22.9933,166700.0
2012-06-05 10:10:00,35.89,35.89,35.84,35.88,202600.0,22.9933,22.9933,22.9613,22.9869,202600.0
2012-06-05 10:20:00,35.88,35.92,35.87,35.9,107500.0,22.9869,23.0126,22.9805,22.9997,107500.0
2012-06-05 10:30:00,35.9,35.91,35.86,35.91,55200.0,22.9997,23.0061,22.9741,23.0061,55200.0
2012-06-05 10:40:00,35.91,35.92,35.89,35.91,75700.0,23.0061,23.0126,22.9933,23.0061,75700.0
2012-06-05 10:50:00,35.91,35.94,35.89,35.94,91400.0,23.0061,23.0254,22.9933,23.0254,91400.0
2012-06-05 11:00:00,35.94,35.97,35.93,35.97,50500.0,23.0254,23.0446,23.019,23.0446,50500.0
2012-06-05 11:10:00,35.97,35.99,35.96,35.99,35500.0,23.0446,23.0574,23.0382,23.0574,35500.0
2012-06-05 11:20:00,35.99,35.99,35.97,35.98,66300.0,23.0574,23.0574,23.0446,23.051,66300.0
2012-06-05 11:30:00,35.99,35.99,35.94,35.95,175900.0,23.0574,23.0574,23.0254,23.0318,175900.0
2012-06-05 11:40:00,35.95,35.95,35.92,35.95,71000.0,23.0318,23.0318,23.0126,23.0318,71000.0
2012-06-05 11:50:00,35.95,35.96,35.93,35.95,43500.0,23.0318,23.0382,23.019,23.0318,43500.0
2012-06-05 12:00:00,35.95,36.02,35.95,36.01,76700.0,23.0318,23.0766,23.0318,23.0702,76700.0
2012-06-05 12:10:00,36.01,36.02,35.97,36.0,46800.0,23.0702,23.0766,23.0446,23.0638,46800.0
2012-06-05 12:20:00,36.0,36.04,35.98,36.04,35200.0,23.0638,23.0894,23.051,23.0894,35200.0
2012-06-05 12:30:00,36.04,36.1,36.04,36.06,80800.0,23.0894,23.1279,23.0894,23.1022,80800.0
2012-06-05 12:40:00,36.07,36.07,36.02,36.03,176600.0,23.1087,23.1087,23.0766,23.083,176600.0
2012-06-05 12:50:00,36.03,36.06,36.02,36.05,17600.0,23.083,23.1022,23.0766,23.0958,17600.0
2012-06-05 13:00:00,36.06,36.06,36.03,36.04,21100.0,23.1022,23.1022,23.083,23.0894,21100.0
2012-06-05 13:10:00,36.05,36.05,36.04,36.05,33500.0,23.0958,23.0958,23.0894,23.0958,33500.0
2012-06-05 13:20:00,36.05,36.08,36.05,36.07,137000.0,23.0958,23.1151,23.0958,23.1087,137000.0
2012-06-05 13:30:00,36.07,36.11,36.07,36.11,15200.0,23.1087,23.1343,23.1087,23.1343,15200.0
2012-06-05 13:40:00,36.11,36.12,36.09,36.1,16000.0,23.1343,23.1407,23.1215,23.1279,16000.0
2012-06-05 13:50:00,36.11,36.13,36.1,36.11,32600.0,23.1343,23.1471,23.1279,23.1343,32600.0
2012-06-05 14:00:00,36.1,36.12,36.09,36.1,113800.0,23.1279,23.1407,23.1215,23.1279,113800.0
2012-06-05 14:10:00,36.1,36.1,36.08,36.09,28000.0,23.1279,23.1279,23.1151,23.1215,28000.0
2012-06-05 14:20:00,36.08,36.09,36.06,36.07,87500.0,23.1151,23.1215,23.1022,23.1087,87500.0
2012-06-05 14:30:00,36.07,36.08,36.05,36.05,60800.0,23.1087,23.1151,23.0958,23.0958,60800.0
2012-06-05 14:40:00,36.06,36.06,36.04,36.05,65600.0,23.1022,23.1022,23.0894,23.0958,65600.0
2012-06-05 14:50:00,36.04,36.06,36.04,36.04,34100.0,23.0894,23.1022,23.0894,23.0894,34100.0
2012-06-05 15:00:00,36.05,36.08,36.03,36.03,92900.0,23.0958,23.1151,23.083,23.083,92900.0
2012-06-05 15:10:00,36.03,36.04,36.01,36.04,88800.0,23.083,23.0894,23.0702,23.0894,88800.0
2012-06-05 15:20:00,36.04,36.05,36.03,36.03,84300.0,23.0894,23.0958,23.083,23.083,84300.0
2012-06-05 15:30:00,36.04,36.05,36.03,36.03,222800.0,23.0894,23.0958,23.083,23.083,222800.0
2012-06-05 15:40:00,36.03,36.04,35.97,35.98,409600.0,23.083,23.0894,23.0446,23.051,409600.0
2012-06-05 15:50:00,35.98,36.02,35.97,36.0,643600.0,23.051,23.0766,23.0446,23.0638,643600.0
2012-06-06 09:30:00,36.12,36.18,36.04,36.05,170900.0,23.1407,23.1791,23.0894,23.0958,170900.0
2012-06-06 09:40:00,36.05,36.12,36.04,36.08,224500.0,23.0958,23.1407,23.0894,23.1151,224500.0
2012-06-06 09:50:00,36.08,36.12,36.06,36.11,154300.0,23.1151,23.1407,23.1022,23.1343,154300.0
2012-06-06 10:00:00,36.11,36.15,36.11,36.13,276500.0,23.1343,23.1599,23.1343,23.1471,276500.0
2012-06-06 10:10:00,36.13,36.15,36.04,36.05,259200.0,23.1471,23.1599,23.0894,23.0958,259200.0
2012-06-06 10:20:00,36.05,36.05,36.02,36.02,184500.0,23.0958,23.0958,23.0766,23.0766,184500.0
2012-06-06 10:30:00,36.02,36.08,36.02,36.03,76200.0,23.0766,23.1151,23.0766,23.083,76200.0
2012-06-06 10:40:00,36.03,36.09,36.03,36.09,132900.0,23.083,23.1215,23.083,23.1215,132900.0
2012-06-06 10:50:00,36.09,36.13,36.09,36.13,74000.0,23.1215,23.1471,23.1215,23.1471,74000.0
2012-06-06 11:00:00,36.13,36.14,36.09,36.14,121600.0,23.1471,23.1535,23.1215,23.1535,121600.0
2012-06-06 11:10:00,36.14,36.2,36.14,36.19,218900.0,23.1535,23.1919,23.1535,23.1855,218900.0
2012-06-06 11:20:00,36.2,36.25,36.19,36.25,61000.0,23.1919,23.224,23.1855,23.224,61000.0
2012-06-06 11:30:00,36.25,36.26,36.21,36.22,265000.0,23.224,23.2304,23.1983,23.2048,265000.0
2012-06-06 11:40:00,36.22,36.24,36.2,36.24,77200.0,23.2048,23.2176,23.1919,23.2176,77200.0
2012-06-06 11:50:00,36.23,36.24,36.2,36.22,35800.0,23.2112,23.2176,23.1919,23.2048,35800.0
2012-06-06 12:00:00,36.22,36.28,36.22,36.28,123500.0,23.2048,23.2432,23.2048,23.2432,123500.0
2012-06-06 12:10:00,36.28,36.31,36.28,36.3,100600.0,23.2432,23.2624,23.2432,23.256,100600.0
2012-06-06 12:20:00,36.3,36.31,36.29,36.29,270000.0,23.256,23.2624,23.2496,23.2496,270000.0
2012-06-06 12:30:00,36.3,36.3,36.27,36.28,347500.0,23.256,23.256,23.2368,23.2432,347500.0
2012-06-06 12:40:00,36.28,36.3,36.27,36.3,30200.0,23.2432,23.256,23.2368,23.256,30200.0
2012-06-06 12:50:00,36.29,36.3,36.28,36.29,11400.0,23.2496,23.256,23.2432,23.2496,11400.0
2012-06-06 13:00:00,36.29,36.29,36.24,36.25,338800.0,23.2496,23.2496,23.2176,23.224,338800.0
2012-06-06 13:10:00,36.25,36.26,36.23,36.24,148300.0,23.224,23.2304,23.2112,23.2176,148300.0
2012-06-06 13:20:00,36.25,36.3,36.25,36.3,333100.0,23.224,23.256,23.224,23.256,333100.0
2012-06-06 13:30:00,36.3,36.31,36.29,36.3,223900.0,23.256,23.2624,23.2496,23.256,223900.0
2012-06-06 13:40:00,36.3,36.31,36.28,36.3,414300.0,23.256,23.2624,23.2432,23.256,414300.0
2012-06-06 13:50:00,36.29,36.31,36.27,36.3,458800.0,23.2496,23.2624,23.2368,23.256,458800.0
2012-06-06 14:00:00,36.3,36.34,36.3,36.31,140800.0,23.256,23.2816,23.256,23.2624,140800.0
2012-06-06 14:10:00,36.3,36.33,36.3,36.33,131200.0,23.256,23.2752,23.256,23.2752,131200.0
2012-06-06 14:20:00,36.33,36.34,36.32,36.33,178400.0,23.2752,23.2816,23.2688,23.2752,178400.0
2012-06-06 14:30:00,36.33,36.37,36.33,36.37,146400.0,23.2752,23.3009,23.2752,23.3009,146400.0
2012-06-06 14:40:00,36.37,36.38,36.35,36.38,40800.0,23.3009,23.3073,23.288,23.3073,40800.0
2012-06-06 14:50:00,36.37,36.39,36.37,36.38,60400.0,23.3009,23.3137,23.3009,23.3073,60400.0
2012-06-06 15:00:00,36.38,36.39,36.38,36.39,83800.0,23.3073,23.3137,23.3073,23.3137,83800.0
2012-06-06 15:10:00,36.38,36.4,36.35,36.36,197700.0,23.3073,23.3201,23.288,23.2944,197700.0
2012-06-06 15:20:00,36.36,36.38,36.35,36.35,186400.0,23.2944,23.3073,23.288,23.288,186400.0
2012-06-06 15:30:00,36.35,36.37,36.35,36.36,383300.0,23.288,23.3009,23.288,23.2944,383300.0
2012-06-06 15:40:00,36.36,36.42,36.35,36.38,408600.0,23.2944,23.3329,23.288,23.3073,408600.0
2012-06-06 15:50:00,36.38,36.45,36.38,36.44,1011000.0,23.3073,23.3521,23.3073,23.3457,1011000.0
2012-06-07 09:30:00,36.6,36.69,36.6,36.66,197600.0,23.4482,23.5059,23.4482,23.4866,197600.0
2012-06-07 09:40:00,36.67,36.68,36.62,36.67,200600.0,23.4931,23.4995,23.461,23.4931,200600.0
2012-06-07 09:50:00,36.67,36.69,36.66,36.67,180500.0,23.4931,23.5059,23.4866,23.4931,180500.0
2012-06-07 10:00:00,36.67,36.68,36.62,36.67,430000.0,23.4931,23.4995,23.461,23.4931,430000.0
2012-06-07 10:10:00,36.66,36.69,36.65,36.66,128000.0,23.4866,23.5059,23.4802,23.4866,128000.0
2012-06-07 10:20:00,36.66,36.73,36.66,36.71,66300.0,23.4866,23.5315,23.4866,23.5187,66300.0
2012-06-07 10:30:00,36.72,36.73,36.7,36.72,81500.0,23.5251,23.5315,23.5123,23.5251,81500.0
2012-06-07 10:40:00,36.72,36.75,36.7,36.72,74600.0,23.5251,23.5443,23.5123,23.5251,74600.0
2012-06-07 10:50:00,36.72,36.76,36.71,36.76,188300.0,23.5251,23.5507,23.5187,23.5507,188300.0
2012-06-07 11:00:00,36.76,36.76,36.72,36.74,86800.0,23.5507,23.5507,23.5251,23.5379,86800.0
2012-06-07 11:10:00,36.74,36.74,36.66,36.66,78200.0,23.5379,23.5379,23.4866,23.4866,78200.0
2012-06-07 11:20:00,36.67,36.7,36.66,36.67,105100.0,23.4931,23.5123,23.4866,23.4931,105100.0
2012-06-07 11:30:00,36.68,36.68,36.64,36.65,306200.0,23.4995,23.4995,23.4738,23.4802,306200.0
2012-06-07 11:40:00,36.65,36.67,36.65,36.66,243500.0,23.4802,23.4931,23.4802,23.4866,243500.0
2012-06-07 11:50:00,36.66,36.68,36.64,36.65,203200.0,23.4866,23.4995,23.4738,23.4802,203200.0
2012-06-07 12:00:00,36.65,36.65,36.63,36.65,217400.0,23.4802,23.4802,23.4674,23.4802,217400.0
2012-06-07 12:10:00,36.65,36.68,36.64,36.66,436300.0,23.4802,23.4995,23.4738,23.4866,436300.0
2012-06-07 12:20:00,36.66,36.67,36.63,36.65,197100.0,23.4866,23.4931,23.4674,23.4802,197100.0
2012-06-07 12:30:00,36.65,36.67,36.64,36.67,99500.0,23.4802,23.4931,23.4738,23.4931,99500.0
2012-06-07 12:40:00,36.66,36.68,36.64,36.68,69900.0,23.4866,23.4995,23.4738,23.4995,69900.0
2012-06-07 12:50:00,36.68,36.7,36.67,36.7,41300.0,23.4995,23.5123,23.4931,23.5123,41300.0
2012-06-07 13:00:00,36.7,36.71,36.69,36.71,26300.0,23.5123,23.5187,23.5059,23.5187,26300.0
2012-06-07 13:10:00,36.7,36.74,36.69,36.73,75500.0,23.5123,23.5379,23.5059,23.5315,75500.0
2012-06-07 13:20:00,36.73,36.75,36.72,36.72,128800.0,23.5315,23.5443,23.5251,23.5251,128800.0
2012-06-07 13:30:00,36.72,36.73,36.71,36.72,38800.0,23.5251,23.5315,23.5187,23.5251,38800.0
2012-06-07 13:40:00,36.71,36.77,36.71,36.76,87900.0,23.5187,23.5571,23.5187,23.5507,87900.0
2012-06-07 13:50:00,36.77,36.77,36.74,36.76,56100.0,23.5571,23.5571,23.5379,23.5507,56100.0
2012-06-07 14:00:00,36.76,36.76,36.72,36.72,134000.0,23.5507,23.5507,23.5251,23.5251,134000.0
2012-06-07 14:10:00,36.72,36.76,36.72,36.74,202800.0,23.5251,23.5507,23.5251,23.5379,202800.0
2012-06-07 14:20:00,36.74,36.76,36.74,36.74,339700.0,23.5379,23.5507,23.5379,23.5379,339700.0
2012-06-07 14:30:00,36.74,36.74,36.7,36.72,83800.0,23.5379,23.5379,23.5123,23.5251,83800.0
2012-06-07 14:40:00,36.72,36.74,36.71,36.72,188300.0,23.5251,23.5379,23.5187,23.5251,188300.0
2012-06-07 14:50:00,36.73,36.73,36.71,36.72,221600.0,23.5315,23.5315,23.5187,23.5251,221600.0
2012-06-07 15:00:00,36.72,36.73,36.68,36.71,282300.0,23.5251,23.5315,23.4995,23.5187,282300.0
2012-06-07 15:10:00,36.72,36.75,36.71,36.73,121600.0,23.5251,23.5443,23.5187,23.5315,121600.0
2012-06-07 15:20:00,36.73,36.75,36.7,36.74,247400.0,23.5315,23.5443,23.5123,23.5379,247400.0
2012-06-07 15:30:00,36.73,36.75,36.71,36.72,93800.0,23.5315,23.5443,23.5187,23.5251,93800.0
2012-06-07 15:40:00,36.71,36.75,36.7,36.72,417500.0,23.5187,23.5443,23.5123,23.5251,417500.0
2012-06-07 15:50:00,36.72,36.75,36.68,36.71,739200.0,23.5251,23.5443,23.4995,23.5187,739200.0
2012-06-08 09:30:00,36.72,36.74,36.54,36.62,323300.0,23.5251,23.5379,23.4098,23.461,323300.0
2012-06-08 09:40:00,36.61,36.64,36.61,36.61,106400.0,23.4546,23.4738,23.4546,23.4546,106400.0
2012-06-08 09:50:00,36.61,36.63,36.58,36.59,74700.0,23.4546,23.4674,23.4354,23.4418,74700.0
2012-06-08 10:00:00,36.6,36.6,36.53,36.57,78500.0,23.4482,23.4482,23.4034,23.429,78500.0
2012-06-08 10:10:00,36.57,36.58,36.55,36.58,178100.0,23.429,23.4354,23.4162,23.4354,178100.0
2012-06-08 10:20:00,36.57,36.58,36.55,36.58,64700.0,23.429,23.4354,23.4162,23.4354,64700.0
2012-06-08 10:30:00,36.58,36.6,36.57,36.59,57100.0,23.4354,23.4482,23.429,23.4418,57100.0
2012-06-08 10:40:00,36.6,36.65,36.58,36.64,179700.0,23.4482,23.4802,23.4354,23.4738,179700.0
2012-06-08 10:50:00,36.64,36.71,36.63,36.71,303300.0,23.4738,23.5187,23.4674,23.5187,303300.0
2012-06-08 11:00:00,36.71,36.72,36.69,36.7,100500.0,23.5187,23.5251,23.5059,23.5123,100500.0
2012-06-08 11:10:00,36.69,36.72,36.69,36.71,77800.0,23.5059,23.5251,23.5059,23.5187,77800.0
2012-06-08 11:20:00,36.72,36.77,36.71,36.76,191300.0,23.5251,23.5571,23.5187,23.5507,191300.0
2012-06-08 11:30:00,36.75,36.8,36.75,36.79,79300.0,23.5443,23.5763,23.5443,23.5699,79300.0
2012-06-08 11:40:00,36.79,36.79,36.77,36.78,65100.0,23.5699,23.5699,23.5571,23.5635,65100.0
2012-06-08 11:50:00,36.77,36.78,36.73,36.74,85000.0,23.5571,23.5635,23.5315,23.5379,85000.0
2012-06-08 12:00:00,36.74,36.77,36.74,36.75,81100.0,23.5379,23.5571,23.5379,23.5443,81100.0
2012-06-08 12:10:00,36.74,36.76,36.74,36.75,45700.0,23.5379,23.5507,23.5379,23.5443,45700.0
2012-06-08 12:20:00,36.75,36.75,36.72,36.75,77500.0,23.5443,23.5443,23.5251,23.5443,77500.0
2012-06-08 12:30:00,36.75,36.79,36.74,36.78,61800.0,23.5443,23.5699,23.5379,23.5635,61800.0
2012-06-08 12:40:00,36.78,36.79,36.77,36.79,105300.0,23.5635,23.5699,23.5571,23.5699,105300.0
2012-06-08 12:50:00,36.79,36.81,36.77,36.79,67000.0,23.5699,23.5827,23.5571,23.5699,67000.0
2012-06-08 13:00:00,36.79,36.82,36.78,36.82,72400.0,23.5699,23.5892,23.5635,23.5892,72400.0
2012-06-08 13:10:00,36.81,36.81,36.76,36.77,155500.0,23.5827,23.5827,23.5507,23.5571,155500.0
2012-06-08 13:20:00,36.77,36.78,36.76,36.77,54100.0,23.5571,23.5635,23.5507,23.5571,54100.0
2012-06-08 13:30:00,36.77,36.8,36.77,36.78,61000.0,23.5571,23.5763,23.5571,23.5635,61000.0
2012-06-08 13:40:00,36.79,36.8,36.77,36.79,55900.0,23.5699,23.5763,23.5571,23.5699,55900.0
2012-06-08 13:50:00,36.79,36.8,36.78,36.8,57900.0,23.5699,23.5763,23.5635,23.5763,57900.0
2012-06-08 14:00:00,36.8,36.8,36.78,36.8,58700.0,23.5763,23.5763,23.5635,23.5763,58700.0
2012-06-08 14:10:00,36.8,36.8,36.77,36.77,90000.0,23.5763,23.5763,23.5571,23.5571,90000.0
2012-06-08 14:20:00,36.78,36.79,36.77,36.78,65800.0,23.5635,23.5699,23.5571,23.5635,65800.0
2012-06-08 14:30:00,36.77,36.83,36.77,36.83,213300.0,23.5571,23.5956,23.5571,23.5956,213300.0
2012-06-08 14:40:00,36.83,36.85,36.82,36.82,156500.0,23.5956,23.6084,23.5892,23.5892,156500.0
2012-06-08 14:50:00,36.83,36.85,36.82,36.83,269300.0,23.5956,23.6084,23.5892,23.5956,269300.0
2012-06-08 15:00:00,36.84,36.84,36.81,36.83,66800.0,23.602,23.602,23.5827,23.5956,66800.0
2012-06-08 15:10:00,36.82,36.88,36.82,36.87,299000.0,23.5892,23.6276,23.5892,23.6212,299000.0
2012-06-08 15:20:00,36.87,36.87,36.83,36.83,87900.0,23.6212,23.6212,23.5956,23.5956,87900.0
2012-06-08 15:30:00,36.83,36.84,36.8,36.8,199100.0,23.5956,23.602,23.5763,23.5763,199100.0
2012-06-08 15:40:00,36.8,36.88,36.8,36.88,584700.0,23.5763,23.6276,23.5763,23.6276,584700.0
2012-06-08 15:50:00,36.88,36.88,36.83,36.85,1089200.0,23.6276,23.6276,23.5956,23.6084,1089200.0
2012-06-11 09:30:00,37.0,37.09,36.91,37.05,290000.0,23.7045,23.7621,23.6468,23.7365,290000.0
2012-06-11 09:40:00,37.05,37.13,37.03,37.03,158800.0,23.7365,23.7878,23.7237,23.7237,158800.0
2012-06-11 09:50:00,37.03,37.08,36.95,36.95,266600.0,23.7237,23.7557,23.6724,23.6724,266600.0
2012-06-11 10:00:00,36.95,37.13,36.93,37.13,381900.0,23.6724,23.7878,23.6596,23.7878,381900.0
2012-06-11 10:10:00,37.13,37.16,37.09,37.14,453000.0,23.7878,23.807,23.7621,23.7942,453000.0
2012-06-11 10:20:00,37.13,37.15,37.09,37.13,393600.0,23.7878,23.8006,23.7621,23.7878,393600.0
2012-06-11 10:30:00,37.13,37.13,37.09,37.09,189900.0,23.7878,23.7878,23.7621,23.7621,189900.0
2012-06-11 10:40:00,37.09,37.1,37.01,37.05,475200.0,23.7621,23.7685,23.7109,23.7365,475200.0
2012-06-11 10:50:00,37.05,37.06,37.02,37.03,95800.0,23.7365,23.7429,23.7173,23.7237,95800.0
2012-06-11 11:00:00,37.04,37.04,36.98,37.01,171300.0,23.7301,23.7301,23.6917,23.7109,171300.0
2012-06-11 11:10:00,37.0,37.01,36.95,36.96,137400.0,23.7045,23.7109,23.6724,23.6788,137400.0
2012-06-11 11:20:00,36.95,36.97,36.94,36.96,73400.0,23.6724,23.6853,23.666,23.6788,73400.0
2012-06-11 11:30:00,36.95,37.02,36.94,37.02,175200.0,23.6724,23.7173,23.666,23.7173,175200.0
2012-06-11 11:40:00,37.02,37.02,36.99,37.01,158000.0,23.7173,23.7173,23.6981,23.7109,158000.0
2012-06-11 11:50:00,37.01,37.02,36.96,37.02,76100.0,23.7109,23.7173,23.6788,23.7173,76100.0
2012-06-11 12:00:00,37.01,37.03,36.99,37.0,31300.0,23.7109,23.7237,23.6981,23.7045,31300.0
2012-06-11 12:10:00,36.99,37.0,36.96,36.96,55800.0,23.6981,23.7045,23.6788,23.6788,55800.0
2012-06-11 12:20:00,36.97,36.97,36.94,36.95,44200.0,23.6853,23.6853,23.666,23.6724,44200.0
2012-06-11 12:30:00,36.95,36.97,36.94,36.95,129200.0,23.6724,23.6853,23.666,23.6724,129200.0
2012-06-11 12:40:00,36.95,36.97,36.94,36.96,23900.0,23.6724,23.6853,23.666,23.6788,23900.0
2012-06-11 12:50:00,36.97,36.99,36.96,36.99,56600.0,23.6853,23.6981,23.6788,23.6981,56600.0
2012-06-11 13:00:00,36.99,37.01,36.98,37.0,27700.0,23.6981,23.7109,23.6917,23.7045,27700.0
2012-06-11 13:10:00,37.0,37.04,36.99,37.02,139600.0,23.7045,23.7301,23.6981,23.7173,139600.0
2012-06-11 13:20:00,37.03,37.03,36.98,36.99,150500.0,23.7237,23.7237,23.6917,23.6981,150500.0
2012-06-11 13:30:00,36.99,36.99,36.96,36.98,60800.0,23.6981,23.6981,23.6788,23.6917,60800.0
2012-06-11 13:40:00,36.98,36.98,36.96,36.96,24700.0,23.6917,23.6917,23.6788,23.6788,24700.0
2012-06-11 13:50:00,36.97,36.97,36.96,36.96,15600.0,23.6853,23.6853,23.6788,23.6788,15600.0
2012-06-11 14:00:00,36.97,36.97,36.92,36.94,89800.0,23.6853,23.6853,23.6532,23.666,89800.0
2012-06-11 14:10:00,36.93,36.94,36.91,36.91,60900.0,23.6596,23.666,23.6468,23.6468,60900.0
2012-06-11 14:20:00,36.91,36.92,36.87,36.87,373800.0,23.6468,23.6532,23.6212,23.6212,373800.0
2012-06-11 14:30:00,36.87,36.92,36.86,36.92,49000.0,23.6212,23.6532,23.6148,23.6532,49000.0
2012-06-11 14:40:00,36.91,36.95,36.91,36.95,275900.0,23.6468,23.6724,23.6468,23.6724,275900.0
2012-06-11 14:50:00,36.95,36.95,36.91,36.91,435800.0,23.6724,23.6724,23.6468,23.6468,435800.0
2012-06-11 15:00:00,36.91,36.92,36.88,36.88,170800.0,23.6468,23.6532,23.6276,23.6276,170800.0
2012-06-11 15:10:00,36.88,36.91,36.87,36.89,209500.0,23.6276,23.6468,23.6212,23.634,209500.0
2012-06-11 15:20:00,36.9,36.91,36.89,36.91,97500.0,23.6404,23.6468,23.634,23.6468,97500.0
2012-06-11 15:30:00,36.91,36.94,36.88,36.91,180600.0,23.6468,23.666,23.6276,23.6468,180600.0
2012-06-11 15:40:00,36.91,36.93,36.85,36.85,132300.0,23.6468,23.6596,23.6084,23.6084,132300.0
2012-06-11 15:50:00,36.84,36.84,36.75,36.78,424600.0,23.602,23.602,23.5443,23.5635,424600.0
2012-06-12 09:30:00,36.76,36.81,36.68,36.7,148200.0,23.5507,23.5827,23.4995,23.5123,148200.0
2012-06-12 09:40:00,36.7,36.72,36.66,36.71,104500.0,23.5123,23.5251,23.4866,23.5187,104500.0
2012-06-12 09:50:00,36.71,36.72,36.66,36.66,89300.0,23.5187,23.5251,23.4866,23.4866,89300.0
2012-06-12 10:00:00,36.66,36.69,36.59,36.6,193000.0,23.4866,23.5059,23.4418,23.4482,193000.0
2012-06-12 10:10:00,36.6,36.6,36.54,36.57,185900.0,23.4482,23.4482,23.4098,23.429,185900.0
2012-06-12 10:20:00,36.56,36.61,36.56,36.56,150100.0,23.4226,23.4546,23.4226,23.4226,150100.0
2012-06-12 10:30:00,36.56,36.58,36.53,36.53,87600.0,23.4226,23.4354,23.4034,23.4034,87600.0
2012-06-12 10:40:00,36.53,36.62,36.53,36.59,190600.0,23.4034,23.461,23.4034,23.4418,190600.0
2012-06-12 10:50:00,36.6,36.6,36.52,36.53,66900.0,23.4482,23.4482,23.397,23.4034,66900.0
2012-06-12 11:00:00,36.53,36.54,36.5,36.51,170800.0,23.4034,23.4098,23.3841,23.3905,170800.0
2012-06-12 11:10:00,36.5,36.59,36.5,36.59,279300.0,23.3841,23.4418,23.3841,23.4418,279300.0
2012-06-12 11:20:00,36.59,36.69,36.59,36.67,289000.0,23.4418,23.5059,23.4418,23.4931,289000.0
2012-06-12 11:30:00,36.66,36.7,36.65,36.7,55600.0,23.4866,23.5123,23.4802,23.5123,55600.0
2012-06-12 11:40:00,36.7,36.72,36.69,36.69,41200.0,23.5123,23.5251,23.5059,23.5059,41200.0
2012-06-12 11:50:00,36.69,36.71,36.69,36.7,33600.0,23.5059,23.5187,23.5059,23.5123,33600.0
2012-06-12 12:00:00,36.7,36.73,36.69,36.7,86500.0,23.5123,23.5315,23.5059,23.5123,86500.0
2012-06-12 12:10:00,36.7,36.7,36.67,36.69,110900.0,23.5123,23.5123,23.4931,23.5059,110900.0
2012-06-12 12:20:00,36.69,36.72,36.68,36.71,50200.0,23.5059,23.5251,23.4995,23.5187,50200.0
2012-06-12 12:30:00,36.7,36.74,36.69,36.73,73000.0,23.5123,23.5379,23.5059,23.5315,73000.0
2012-06-12 12:40:00,36.73,36.74,36.68,36.68,29700.0,23.5315,23.5379,23.4995,23.4995,29700.0
2012-06-12 12:50:00,36.68,36.69,36.66,36.68,44000.0,23.4995,23.5059,23.4866,23.4995,44000.0
2012-06-12 13:00:00,36.67,36.68,36.66,36.67,25100.0,23.4931,23.4995,23.4866,23.4931,25100.0
2012-06-12 13:10:00,36.67,36.77,36.66,36.77,58100.0,23.4931,23.5571,23.4866,23.5571,58100.0
2012-06-12 13:20:00,36.77,36.78,36.75,36.75,38400.0,23.5571,23.5635,23.5443,23.5443,38400.0
2012-06-12 13:30:00,36.75,36.77,36.74,36.76,34700.0,23.5443,23.5571,23.5379,23.5507,34700.0
2012-06-12 13:40:00,36.76,36.77,36.75,36.76,64700.0,23.5507,23.5571,23.5443,23.5507,64700.0
2012-06-12 13:50:00,36.76,36.77,36.74,36.76,105700.0,23.5507,23.5571,23.5379,23.5507,105700.0
2012-06-12 14:00:00,36.75,36.77,36.73,36.74,83100.0,23.5443,23.5571,23.5315,23.5379,83100.0
2012-06-12 14:10:00,36.73,36.74,36.72,36.73,36200.0,23.5315,23.5379,23.5251,23.5315,36200.0
2012-06-12 14:20:00,36.73,36.75,36.71,36.74,86100.0,23.5315,23.5443,23.5187,23.5379,86100.0
2012-06-12 14:30:00,36.74,36.81,36.74,36.81,75500.0,23.5379,23.5827,23.5379,23.5827,75500.0
2012-06-12 14:40:00,36.8,36.81,36.78,36.79,91600.0,23.5763,23.5827,23.5635,23.5699,91600.0
2012-06-12 14:50:00,36.79,36.8,36.76,36.77,91400.0,23.5699,23.5763,23.5507,23.5571,91400.0
2012-06-12 15:00:00,36.77,36.78,36.76,36.78,47000.0,23.5571,23.5635,23.5507,23.5635,47000.0
2012-06-12 15:10:00,36.79,36.8,36.77,36.78,65300.0,23.5699,23.5763,23.5571,23.5635,65300.0
2012-06-12 15:20:00,36.77,36.81,36.75,36.8,117700.0,23.5571,23.5827,23.5443,23.5763,117700.0
2012-06-12 15:30:00,36.81,36.81,36.75,36.78,90000.0,23.5827,23.5827,23.5443,23.5635,90000.0
2012-06-12 15:40:00,36.78,36.85,36.77,36.83,248600.0,23.5635,23.6084,23.5571,23.5956,248600.0
2012-06-12 15:50:00,36.83,36.86,36.81,36.84,692600.0,23.5956,23.6148,23.5827,23.602,692600.0
2012-06-13 09:30:00,36.71,36.77,36.66,36.66,141300.0,23.5187,23.5571,23.4866,23.4866,141300.0
2012-06-13 09:40:00,36.66,36.67,36.6,36.61,97700.0,23.4866,23.4931,23.4482,23.4546,97700.0
2012-06-13 09:50:00,36.61,36.72,36.59,36.72,254600.0,23.4546,23.5251,23.4418,23.5251,254600.0
2012-06-13 10:00:00,36.72,36.83,36.72,36.82,50100.0,23.5251,23.5956,23.5251,23.5892,50100.0
2012-06-13 10:10:00,36.83,36.88,36.82,36.86,186500.0,23.5956,23.6276,23.5892,23.6148,186500.0
2012-06-13 10:20:00,36.86,36.87,36.82,36.82,93500.0,23.6148,23.6212,23.5892,23.5892,93500.0
2012-06-13 10:30:00,36.83,36.87,36.81,36.85,76500.0,23.5956,23.6212,23.5827,23.6084,76500.0
2012-06-13 10:40:00,36.86,36.86,36.83,36.84,48200.0,23.6148,23.6148,23.5956,23.602,48200.0
2012-06-13 10:50:00,36.85,36.87,36.84,36.85,47800.0,23.6084,23.6212,23.602,23.6084,47800.0
2012-06-13 11:00:00,36.84,36.84,36.8,36.8,45900.0,23.602,23.602,23.5763,23.5763,45900.0
2012-06-13 11:10:00,36.8,36.86,36.8,36.86,47300.0,23.5763,23.6148,23.5763,23.6148,47300.0
2012-06-13 11:20:00,36.86,36.87,36.85,36.85,23400.0,23.6148,23.6212,23.6084,23.6084,23400.0
2012-06-13 11:30:00,36.85,36.87,36.84,36.87,37800.0,23.6084,23.6212,23.602,23.6212,37800.0
2012-06-13 11:40:00,36.87,36.88,36.85,36.88,56700.0,23.6212,23.6276,23.6084,23.6276,56700.0
2012-06-13 11:50:00,36.88,36.88,36.84,36.86,62200.0,23.6276,23.6276,23.602,23.6148,62200.0
2012-06-13 12:00:00,36.86,36.86,36.83,36.83,101600.0,23.6148,23.6148,23.5956,23.5956,101600.0
2012-06-13 12:10:00,36.84,36.89,36.83,36.87,125800.0,23.602,23.634,23.5956,23.6212,125800.0
2012-06-13 12:20:00,36.87,36.9,36.87,36.88,81000.0,23.6212,23.6404,23.6212,23.6276,81000.0
2012-06-13 12:30:00,36.89,36.94,36.89,36.94,75200.0,23.634,23.666,23.634,23.666,75200.0
2012-06-13 12:40:00,36.94,36.98,36.91,36.91,176500.0,23.666,23.6917,23.6468,23.6468,176500.0
2012-06-13 12:50:00,36.91,36.91,36.89,36.9,99300.0,23.6468,23.6468,23.634,23.6404,99300.0
2012-06-13 13:00:00,36.91,36.95,36.9,36.95,232100.0,23.6468,23.6724,23.6404,23.6724,232100.0
2012-06-13 13:10:00,36.95,36.96,36.92,36.95,181300.0,23.6724,23.6788,23.6532,23.6724,181300.0
2012-06-13 13:20:00,36.95,36.98,36.94,36.98,238600.0,23.6724,23.6917,23.666,23.6917,238600.0
2012-06-13 13:30:00,36.98,36.99,36.97,36.98,58600.0,23.6917,23.6981,23.6853,23.6917,58600.0
2012-06-13 13:40:00,36.98,36.98,36.95,36.96,198400.0,23.6917,23.6917,23.6724,23.6788,198400.0
2012-06-13 13:50:00,36.96,36.97,36.91,36.92,120700.0,23.6788,23.6853,23.6468,23.6532,120700.0
2012-06-13 14:00:00,36.91,36.93,36.91,36.91,91000.0,23.6468,23.6596,23.6468,23.6468,91000.0
2012-06-13 14:10:00,36.91,36.92,36.89,36.91,159400.0,23.6468,23.6532,23.634,23.6468,159400.0
2012-06-13 14:20:00,36.91,36.91,36.89,36.9,161600.0,23.6468,23.6468,23.634,23.6404,161600.0
2012-06-13 14:30:00,36.89,36.9,36.85,36.85,120800.0,23.634,23.6404,23.6084,23.6084,120800.0
2012-06-13 14:40:00,36.85,36.86,36.81,36.83,111300.0,23.6084,23.6148,23.5827,23.5956,111300.0
2012-06-13 14:50:00,36.83,36.85,36.82,36.84,200600.0,23.5956,23.6084,23.5892,23.602,200600.0
2012-06-13 15:00:00,36.83,36.85,36.8,36.84,158400.0,23.5956,23.6084,23.5763,23.602,158400.0
2012-06-13 15:10:00,36.84,36.84,36.77,36.78,285500.0,23.602,23.602,23.5571,23.5635,285500.0
2012-06-13 15:20:00,36.77,36.79,36.72,36.73,349600.0,23.5571,23.5699,23.5251,23.5315,349600.0
2012-06-13 15:30:00,36.73,36.76,36.72,36.75,177700.0,23.5315,23.5507,23.5251,23.5443,177700.0
2012-06-13 15:40:00,36.76,36.78,36.74,36.74,643100.0,23.5507,23.5635,23.5379,23.5379,643100.0
2012-06-13 15:50:00,36.74,36.84,36.74,36.84,1001800.0,23.5379,23.602,23.5379,23.602,1001800.0
2012-06-14 09:30:00,36.9,36.98,36.86,36.91,139400.0,23.6404,23.6917,23.6148,23.6468,139400.0
2012-06-14 09:40:00,36.91,36.95,36.89,36.89,95200.0,23.6468,23.6724,23.634,23.634,95200.0
2012-06-14 09:50:00,36.89,36.91,36.86,36.91,93700.0,23.634,23.6468,23.6148,23.6468,93700.0
2012-06-14 10:00:00,36.91,36.97,36.91,36.95,90900.0,23.6468,23.6853,23.6468,23.6724,90900.0
2012-06-14 10:10:00,36.96,36.98,36.95,36.98,90700.0,23.6788,23.6917,23.6724,23.6917,90700.0
2012-06-14 10:20:00,36.98,36.98,36.9,36.93,216300.0,23.6917,23.6917,23.6404,23.6596,216300.0
2012-06-14 10:30:00,36.93,36.95,36.89,36.93,83200.0,23.6596,23.6724,23.634,23.6596,83200.0
2012-06-14 10:40:00,36.93,36.97,36.93,36.97,201800.0,23.6596,23.6853,23.6596,23.6853,201800.0
2012-06-14 10:50:00,36.96,36.97,36.94,36.96,171400.0,23.6788,23.6853,23.666,23.6788,171400.0
2012-06-14 11:00:00,36.97,36.99,36.96,36.99,65900.0,23.6853,23.6981,23.6788,23.6981,65900.0
2012-06-14 11:10:00,36.98,37.01,36.98,37.0,148100.0,23.6917,23.7109,23.6917,23.7045,148100.0
2012-06-14 11:20:00,37.0,37.04,36.99,37.04,93600.0,23.7045,23.7301,23.6981,23.7301,93600.0
2012-06-14 11:30:00,37.04,37.05,37.02,37.04,116200.0,23.7301,23.7365,23.7173,23.7301,116200.0
2012-06-14 11:40:00,37.04,37.04,37.02,37.03,60500.0,23.7301,23.7301,23.7173,23.7237,60500.0
2012-06-14 11:50:00,37.03,37.03,36.97,36.99,127800.0,23.7237,23.7237,23.6853,23.6981,127800.0
2012-06-14 12:00:00,36.99,37.01,36.98,37.01,35100.0,23.6981,23.7109,23.6917,23.7109,35100.0
2012-06-14 12:10:00,37.01,37.01,36.95,36.96,157600.0,23.7109,23.7109,23.6724,23.6788,157600.0
2012-06-14 12:20:00,36.95,36.98,36.95,36.97,98000.0,23.6724,23.6917,23.6724,23.6853,98000.0
2012-06-14 12:30:00,36.97,36.98,36.96,36.97,42000.0,23.6853,23.6917,23.6788,23.6853,42000.0
2012-06-14 12:40:00,36.98,37.0,36.97,37.0,83200.0,23.6917,23.7045,23.6853,23.7045,83200.0
2012-06-14 12:50:00,37.0,37.0,36.98,36.99,67800.0,23.7045,23.7045,23.6917,23.6981,67800.0
2012-06-14 13:00:00,36.99,37.04,36.98,37.04,67200.0,23.6981,23.7301,23.6917,23.7301,67200.0
2012-06-14 13:10:00,37.03,37.05,37.02,37.04,99500.0,23.7237,23.7365,23.7173,23.7301,99500.0
2012-06-14 13:20:00,37.05,37.05,37.0,37.02,98000.0,23.7365,23.7365,23.7045,23.7173,98000.0
2012-06-14 13:30:00,37.02,37.06,37.02,37.04,67900.0,23.7173,23.7429,23.7173,23.7301,67900.0
2012-06-14 13:40:00,37.05,37.05,37.03,37.05,50600.0,23.7365,23.7365,23.7237,23.7365,50600.0
2012-06-14 13:50:00,37.05,37.08,37.05,37.08,158700.0,23.7365,23.7557,23.7365,23.7557,158700.0
2012-06-14 14:00:00,37.07,37.09,37.06,37.08,73900.0,23.7493,23.7621,23.7429,23.7557,73900.0
2012-06-14 14:10:00,37.08,37.08,37.05,37.06,48300.0,23.7557,23.7557,23.7365,23.7429,48300.0
2012-06-14 14:20:00,37.05,37.06,37.02,37.03,123900.0,23.7365,23.7429,23.7173,23.7237,123900.0
2012-06-14 14:30:00,37.02,37.04,37.01,37.03,67600.0,23.7173,23.7301,23.7109,23.7237,67600.0
2012-06-14 14:40:00,37.03,37.04,37.0,37.01,60600.0,23.7237,23.7301,23.7045,23.7109,60600.0
2012-06-14 14:50:00,37.01,37.04,37.0,37.03,107100.0,23.7109,23.7301,23.7045,23.7237,107100.0
2012-06-14 15:00:00,37.04,37.2,37.03,37.09,468000.0,23.7301,23.8326,23.7237,23.7621,468000.0
2012-06-14 15:10:00,37.09,37.18,37.07,37.07,317800.0,23.7621,23.8198,23.7493,23.7493,317800.0
2012-06-14 15:20:00,37.08,37.11,37.02,37.04,239200.0,23.7557,23.7749,23.7173,23.7301,239200.0
2012-06-14 15:30:00,37.04,37.14,37.04,37.13,269700.0,23.7301,23.7942,23.7301,23.7878,269700.0
2012-06-14 15:40:00,37.14,37.15,37.09,37.13,366500.0,23.7942,23.8006,23.7621,23.7878,366500.0
2012-06-14 15:50:00,37.14,37.15,37.08,37.12,626700.0,23.7942,23.8006,23.7557,23.7813,626700.0
2012-06-15 09:30:00,36.89,36.98,36.86,36.89,153000.0,23.8532,23.9114,23.8338,23.8532,153000.0
2012-06-15 09:40:00,36.89,36.9,36.76,36.77,124700.0,23.8532,23.8596,23.7691,23.7756,124700.0
2012-06-15 09:50:00,36.77,36.88,36.76,36.85,147900.0,23.7756,23.8467,23.7691,23.8273,147900.0
2012-06-15 10:00:00,36.86,36.93,36.85,36.92,125300.0,23.8338,23.879,23.8273,23.8726,125300.0
2012-06-15 10:10:00,36.93,36.95,36.87,36.88,75000.0,23.879,23.892,23.8402,23.8467,75000.0
2012-06-15 10:20:00,36.88,36.95,36.88,36.95,49500.0,23.8467,23.892,23.8467,23.892,49500.0
2012-06-15 10:30:00,36.95,36.97,36.92,36.94,85800.0,23.892,23.9049,23.8726,23.8855,85800.0
2012-06-15 10:40:00,36.94,36.95,36.89,36.91,251900.0,23.8855,23.892,23.8532,23.8661,251900.0
2012-06-15 10:50:00,36.91,36.92,36.89,36.9,65000.0,23.8661,23.8726,23.8532,23.8596,65000.0
2012-06-15 11:00:00,36.9,36.91,36.88,36.89,153300.0,23.8596,23.8661,23.8467,23.8532,153300.0
2012-06-15 11:10:00,36.89,36.93,36.89,36.9,97900.0,23.8532,23.879,23.8532,23.8596,97900.0
2012-06-15 11:20:00,36.9,36.93,36.89,36.89,213400.0,23.8596,23.879,23.8532,23.8532,213400.0
2012-06-15 11:30:00,36.9,36.93,36.89,36.93,112100.0,23.8596,23.879,23.8532,23.879,112100.0
2012-06-15 11:40:00,36.93,36.94,36.91,36.91,137000.0,23.879,23.8855,23.8661,23.8661,137000.0
2012-06-15 11:50:00,36.92,36.93,36.9,36.91,75300.0,23.8726,23.879,23.8596,23.8661,75300.0
2012-06-15 12:00:00,36.91,36.94,36.91,36.93,28600.0,23.8661,23.8855,23.8661,23.879,28600.0
2012-06-15 12:10:00,36.94,36.95,36.93,36.95,47900.0,23.8855,23.892,23.879,23.892,47900.0
2012-06-15 12:20:00,36.94,36.97,36.94,36.94,92200.0,23.8855,23.9049,23.8855,23.8855,92200.0
2012-06-15 12:30:00,36.95,36.95,36.9,36.9,89600.0,23.892,23.892,23.8596,23.8596,89600.0
2012-06-15 12:40:00,36.9,36.91,36.9,36.91,30400.0,23.8596,23.8661,23.8596,23.8661,30400.0
2012-06-15 12:50:00,36.9,36.91,36.87,36.89,72400.0,23.8596,23.8661,23.8402,23.8532,72400.0
2012-06-15 13:00:00,36.89,36.93,36.89,36.93,149100.0,23.8532,23.879,23.8532,23.879,149100.0
2012-06-15 13:10:00,36.93,36.95,36.92,36.95,33900.0,23.879,23.892,23.8726,23.892,33900.0
2012-06-15 13:20:00,36.95,36.95,36.92,36.94,60000.0,23.892,23.892,23.8726,23.8855,60000.0
2012-06-15 13:30:00,36.94,36.94,36.92,36.92,36500.0,23.8855,23.8855,23.8726,23.8726,36500.0
2012-06-15 13:40:00,36.93,36.93,36.92,36.92,38200.0,23.879,23.879,23.8726,23.8726,38200.0
2012-06-15 13:50:00,36.92,36.94,36.91,36.94,81100.0,23.8726,23.8855,23.8661,23.8855,81100.0
2012-06-15 14:00:00,36.93,36.94,36.93,36.94,82800.0,23.879,23.8855,23.879,23.8855,82800.0
2012-06-15 14:10:00,36.94,36.94,36.92,36.93,56200.0,23.8855,23.8855,23.8726,23.879,56200.0
2012-06-15 14:20:00,36.93,36.96,36.92,36.95,116500.0,23.879,23.8984,23.8726,23.892,116500.0
2012-06-15 14:30:00,36.95,36.97,36.94,36.95,156900.0,23.892,23.9049,23.8855,23.892,156900.0
2012-06-15 14:40:00,36.95,36.96,36.94,36.94,186400.0,23.892,23.8984,23.8855,23.8855,186400.0
2012-06-15 14:50:00,36.94,36.95,36.93,36.95,85000.0,23.8855,23.892,23.879,23.892,85000.0
2012-06-15 15:00:00,36.94,36.95,36.94,36.95,81200.0,23.8855,23.892,23.8855,23.892,81200.0
2012-06-15 15:10:00,36.94,36.98,36.94,36.97,157100.0,23.8855,23.9114,23.8855,23.9049,157100.0
2012-06-15 15:20:00,36.97,36.98,36.96,36.96,98400.0,23.9049,23.9114,23.8984,23.8984,98400.0
2012-06-15 15:30:00,36.96,36.97,36.95,36.96,146100.0,23.8984,23.9049,23.892,23.8984,146100.0
2012-06-15 15:40:00,36.97,37.0,36.94,36.94,305100.0,23.9049,23.9243,23.8855,23.8855,305100.0
2012-06-15 15:50:00,36.94,36.95,36.92,36.92,1086500.0,23.8855,23.892,23.8726,23.8726,1086500.0
2012-06-18 09:30:00,36.78,37.01,36.78,37.0,311600.0,23.782,23.9308,23.782,23.9243,311600.0
2012-06-18 09:40:00,36.99,37.03,36.94,36.95,129600.0,23.9178,23.9437,23.8855,23.892,129600.0
2012-06-18 09:50:00,36.95,36.97,36.93,36.95,64500.0,23.892,23.9049,23.879,23.892,64500.0
2012-06-18 10:00:00,36.95,37.03,36.95,37.0,115100.0,23.892,23.9437,23.892,23.9243,115100.0
2012-06-18 10:10:00,37.0,37.05,36.99,37.05,133400.0,23.9243,23.9566,23.9178,23.9566,133400.0
2012-06-18 10:20:00,37.05,37.07,37.03,37.04,158800.0,23.9566,23.9695,23.9437,23.9502,158800.0
2012-06-18 10:30:00,37.04,37.07,37.03,37.06,52900.0,23.9502,23.9695,23.9437,23.9631,52900.0
2012-06-18 10:40:00,37.07,37.12,37.06,37.11,106600.0,23.9695,24.0019,23.9631,23.9954,106600.0
2012-06-18 10:50:00,37.11,37.12,37.03,37.06,151600.0,23.9954,24.0019,23.9437,23.9631,151600.0
2012-06-18 11:00:00,37.05,37.06,37.02,37.04,190500.0,23.9566,23.9631,23.9372,23.9502,190500.0
2012-06-18 11:10:00,37.04,37.09,37.03,37.04,162700.0,23.9502,23.9825,23.9437,23.9502,162700.0
2012-06-18 11:20:00,37.05,37.12,37.05,37.12,134700.0,23.9566,24.0019,23.9566,24.0019,134700.0
2012-06-18 11:30:00,37.11,37.13,37.08,37.08,77700.0,23.9954,24.0083,23.976,23.976,77700.0
2012-06-18 11:40:00,37.09,37.1,37.04,37.04,74600.0,23.9825,23.9889,23.9502,23.9502,74600.0
2012-06-18 11:50:00,37.05,37.07,37.02,37.07,82200.0,23.9566,23.9695,23.9372,23.9695,82200.0
2012-06-18 12:00:00,37.06,37.06,37.03,37.03,50800.0,23.9631,23.9631,23.9437,23.9437,50800.0
2012-06-18 12:10:00,37.03,37.06,37.03,37.05,48100.0,23.9437,23.9631,23.9437,23.9566,48100.0
2012-06-18 12:20:00,37.05,37.05,37.03,37.04,44500.0,23.9566,23.9566,23.9437,23.9502,44500.0
2012-06-18 12:30:00,37.04,37.06,37.03,37.04,34100.0,23.9502,23.9631,23.9437,23.9502,34100.0
2012-06-18 12:40:00,37.04,37.06,37.03,37.06,34900.0,23.9502,23.9631,23.9437,23.9631,34900.0
2012-06-18 12:50:00,37.06,37.08,37.03,37.04,44100.0,23.9631,23.976,23.9437,23.9502,44100.0
2012-06-18 13:00:00,37.05,37.07,37.04,37.06,88100.0,23.9566,23.9695,23.9502,23.9631,88100.0
2012-06-18 13:10:00,37.07,37.08,37.06,37.08,20400.0,23.9695,23.976,23.9631,23.976,20400.0
2012-06-18 13:20:00,37.07,37.09,37.06,37.07,125700.0,23.9695,23.9825,23.9631,23.9695,125700.0
2012-06-18 13:30:00,37.06,37.07,37.04,37.05,34800.0,23.9631,23.9695,23.9502,23.9566,34800.0
2012-06-18 13:40:00,37.06,37.08,37.05,37.05,79700.0,23.9631,23.976,23.9566,23.9566,79700.0
2012-06-18 13:50:00,37.05,37.07,37.04,37.07,86200.0,23.9566,23.9695,23.9502,23.9695,86200.0
2012-06-18 14:00:00,37.07,37.07,37.02,37.03,28700.0,23.9695,23.9695,23.9372,23.9437,28700.0
2012-06-18 14:10:00,37.03,37.07,37.02,37.05,119400.0,23.9437,23.9695,23.9372,23.9566,119400.0
2012-06-18 14:20:00,37.04,37.05,37.03,37.04,97800.0,23.9502,23.9566,23.9437,23.9502,97800.0
2012-06-18 14:30:00,37.03,37.07,37.03,37.06,120300.0,23.9437,23.9695,23.9437,23.9631,120300.0
2012-06-18 14:40:00,37.07,37.07,37.04,37.05,44500.0,23.9695,23.9695,23.9502,23.9566,44500.0
2012-06-18 14:50:00,37.04,37.05,37.03,37.05,99300.0,23.9502,23.9566,23.9437,23.9566,99300.0
2012-06-18 15:00:00,37.04,37.06,37.04,37.05,62300.0,23.9502,23.9631,23.9502,23.9566,62300.0
2012-06-18 15:10:00,37.04,37.05,37.0,37.01,72800.0,23.9502,23.9566,23.9243,23.9308,72800.0
2012-06-18 15:20:00,37.01,37.05,37.01,37.04,70500.0,23.9308,23.9566,23.9308,23.9502,70500.0
2012-06-18 15:30:00,37.05,37.07,37.03,37.05,152000.0,23.9566,23.9695,23.9437,23.9566,152000.0
2012-06-18 15:40:00,37.06,37.09,37.04,37.05,257600.0,23.9631,23.9825,23.9502,23.9566,257600.0
2012-06-18 15:50:00,37.05,37.09,37.03,37.08,1136400.0,23.9566,23.9825,23.9437,23.976,1136400.0
2012-06-19 09:30:00,37.17,37.19,37.09,37.09,80200.0,24.0342,24.0471,23.9825,23.9825,80200.0
2012-06-19 09:40:00,37.09,37.09,36.99,37.01,235300.0,23.9825,23.9825,23.9178,23.9308,235300.0
2012-06-19 09:50:00,37.0,37.11,37.0,37.09,169100.0,23.9243,23.9954,23.9243,23.9825,169100.0
2012-06-19 10:00:00,37.09,37.13,37.09,37.12,190200.0,23.9825,24.0083,23.9825,24.0019,190200.0
2012-06-19 10:10:00,37.11,37.11,37.05,37.06,681200.0,23.9954,23.9954,23.9566,23.9631,681200.0
2012-06-19 10:20:00,37.06,37.1,37.04,37.1,279300.0,23.9631,23.9889,23.9502,23.9889,279300.0
2012-06-19 10:30:00,37.1,37.12,37.08,37.1,51200.0,23.9889,24.0019,23.976,23.9889,51200.0
2012-06-19 10:40:00,37.09,37.14,37.09,37.13,52600.0,23.9825,24.0148,23.9825,24.0083,52600.0
2012-06-19 10:50:00,37.13,37.16,37.13,37.15,60400.0,24.0083,24.0277,24.0083,24.0213,60400.0
2012-06-19 11:00:00,37.15,37.16,37.12,37.14,84300.0,24.0213,24.0277,24.0019,24.0148,84300.0
2012-06-19 11:10:00,37.14,37.16,37.13,37.14,83100.0,24.0148,24.0277,24.0083,24.0148,83100.0
2012-06-19 11:20:00,37.14,37.18,37.13,37.18,67400.0,24.0148,24.0407,24.0083,24.0407,67400.0
2012-06-19 11:30:00,37.18,37.18,37.16,37.18,104700.0,24.0407,24.0407,24.0277,24.0407,104700.0
2012-06-19 11:40:00,37.18,37.21,37.17,37.2,86300.0,24.0407,24.0601,24.0342,24.0536,86300.0
2012-06-19 11:50:00,37.21,37.22,37.2,37.22,112000.0,24.0601,24.0665,24.0536,24.0665,112000.0
2012-06-19 12:00:00,37.22,37.22,37.21,37.21,20200.0,24.0665,24.0665,24.0601,24.0601,20200.0
2012-06-19 12:10:00,37.21,37.21,37.19,37.2,139700.0,24.0601,24.0601,24.0471,24.0536,139700.0
2012-06-19 12:20:00,37.2,37.22,37.2,37.22,35800.0,24.0536,24.0665,24.0536,24.0665,35800.0
2012-06-19 12:30:00,37.22,37.23,37.21,37.22,78200.0,24.0665,24.073,24.0601,24.0665,78200.0
2012-06-19 12:40:00,37.22,37.23,37.22,37.23,136000.0,24.0665,24.073,24.0665,24.073,136000.0
2012-06-19 12:50:00,37.22,37.23,37.22,37.23,90300.0,24.0665,24.073,24.0665,24.073,90300.0
2012-06-19 13:00:00,37.23,37.24,37.22,37.24,52000.0,24.073,24.0795,24.0665,24.0795,52000.0
2012-06-19 13:10:00,37.23,37.25,37.23,37.24,86300.0,24.073,24.0859,24.073,24.0795,86300.0
2012-06-19 13:20:00,37.23,37.25,37.23,37.23,37800.0,24.073,24.0859,24.073,24.073,37800.0
2012-06-19 13:30:00,37.23,37.27,37.23,37.25,221500.0,24.073,24.0989,24.073,24.0859,221500.0
2012-06-19 13:40:00,37.25,37.26,37.24,37.25,47500.0,24.0859,24.0924,24.0795,24.0859,47500.0
2012-06-19 13:50:00,37.24,37.27,37.24,37.27,20400.0,24.0795,24.0989,24.0795,24.0989,20400.0
2012-06-19 14:00:00,37.27,37.27,37.22,37.22,33400.0,24.0989,24.0989,24.0665,24.0665,33400.0
2012-06-19 14:10:00,37.23,37.23,37.19,37.2,52500.0,24.073,24.073,24.0471,24.0536,52500.0
2012-06-19 14:20:00,37.2,37.2,37.16,37.18,163300.0,24.0536,24.0536,24.0277,24.0407,163300.0
2012-06-19 14:30:00,37.18,37.18,37.12,37.14,246100.0,24.0407,24.0407,24.0019,24.0148,246100.0
2012-06-19 14:40:00,37.15,37.15,37.11,37.11,84500.0,24.0213,24.0213,23.9954,23.9954,84500.0
2012-06-19 14:50:00,37.12,37.14,37.11,37.13,55100.0,24.0019,24.0148,23.9954,24.0083,55100.0
2012-06-19 15:00:00,37.14,37.14,37.12,37.13,124300.0,24.0148,24.0148,24.0019,24.0083,124300.0
2012-06-19 15:10:00,37.13,37.15,37.13,37.15,214000.0,24.0083,24.0213,24.0083,24.0213,214000.0
2012-06-19 15:20:00,37.14,37.15,37.1,37.1,122700.0,24.0148,24.0213,23.9889,23.9889,122700.0
2012-06-19 15:30:00,37.1,37.11,37.05,37.06,228700.0,23.9889,23.9954,23.9566,23.9631,228700.0
2012-06-19 15:40:00,37.05,37.06,36.99,36.99,243300.0,23.9566,23.9631,23.9178,23.9178,243300.0
2012-06-19 15:50:00,36.99,37.03,36.99,37.02,528800.0,23.9178,23.9437,23.9178,23.9372,528800.0
2012-06-20 09:30:00,36.99,37.03,36.94,36.99,452700.0,23.9178,23.9437,23.8855,23.9178,452700.0
2012-06-20 09:40:00,36.99,37.0,36.92,36.92,180000.0,23.9178,23.9243,23.8726,23.8726,180000.0
2012-06-20 09:50:00,36.92,36.92,36.73,36.74,497500.0,23.8726,23.8726,23.7497,23.7562,497500.0
2012-06-20 10:00:00,36.74,36.83,36.74,36.81,101900.0,23.7562,23.8144,23.7562,23.8014,101900.0
2012-06-20 10:10:00,36.82,36.86,36.81,36.81,113000.0,23.8079,23.8338,23.8014,23.8014,113000.0
2012-06-20 10:20:00,36.81,36.83,36.8,36.8,107000.0,23.8014,23.8144,23.795,23.795,107000.0
2012-06-20 10:30:00,36.8,36.84,36.8,36.83,57700.0,23.795,23.8208,23.795,23.8144,57700.0
2012-06-20 10:40:00,36.83,36.88,36.82,36.85,97700.0,23.8144,23.8467,23.8079,23.8273,97700.0
2012-06-20 10:50:00,36.85,36.86,36.84,36.86,59200.0,23.8273,23.8338,23.8208,23.8338,59200.0
2012-06-20 11:00:00,36.86,36.87,36.83,36.83,66600.0,23.8338,23.8402,23.8144,23.8144,66600.0
2012-06-20 11:10:00,36.83,36.88,36.83,36.86,395600.0,23.8144,23.8467,23.8144,23.8338,395600.0
2012-06-20 11:20:00,36.86,36.87,36.84,36.86,48100.0,23.8338,23.8402,23.8208,23.8338,48100.0
2012-06-20 11:30:00,36.85,36.87,36.83,36.84,218800.0,23.8273,23.8402,23.8144,23.8208,218800.0
2012-06-20 11:40:00,36.83,36.85,36.83,36.84,46400.0,23.8144,23.8273,23.8144,23.8208,46400.0
2012-06-20 11:50:00,36.84,36.84,36.79,36.79,66100.0,23.8208,23.8208,23.7885,23.7885,66100.0
2012-06-20 12:00:00,36.79,36.8,36.78,36.78,177900.0,23.7885,23.795,23.782,23.782,177900.0
2012-06-20 12:10:00,36.79,36.82,36.79,36.81,84300.0,23.7885,23.8079,23.7885,23.8014,84300.0
2012-06-20 12:20:00,36.8,36.81,36.75,36.77,41900.0,23.795,23.8014,23.7626,23.7756,41900.0
2012-06-20 12:30:00,36.77,36.81,36.6,36.65,880400.0,23.7756,23.8014,23.6656,23.698,880400.0
2012-06-20 12:40:00,36.65,36.75,36.64,36.7,181300.0,23.698,23.7626,23.6915,23.7303,181300.0
2012-06-20 12:50:00,36.7,36.75,36.67,36.73,129100.0,23.7303,23.7626,23.7109,23.7497,129100.0
2012-06-20 13:00:00,36.73,36.83,36.73,36.81,233000.0,23.7497,23.8144,23.7497,23.8014,233000.0
2012-06-20 13:10:00,36.81,36.81,36.75,36.75,90300.0,23.8014,23.8014,23.7626,23.7626,90300.0
2012-06-20 13:20:00,36.75,36.79,36.75,36.75,108500.0,23.7626,23.7885,23.7626,23.7626,108500.0
2012-06-20 13:30:00,36.76,36.77,36.71,36.72,178700.0,23.7691,23.7756,23.7368,23.7432,178700.0
2012-06-20 13:40:00,36.72,36.73,36.7,36.7,32200.0,23.7432,23.7497,23.7303,23.7303,32200.0
2012-06-20 13:50:00,36.7,36.71,36.66,36.69,88900.0,23.7303,23.7368,23.7044,23.7238,88900.0
2012-06-20 14:00:00,36.68,36.71,36.64,36.71,192600.0,23.7174,23.7368,23.6915,23.7368,192600.0
2012-06-20 14:10:00,36.7,36.72,36.65,36.65,115800.0,23.7303,23.7432,23.698,23.698,115800.0
2012-06-20 14:20:00,36.66,36.66,36.6,36.61,323600.0,23.7044,23.7044,23.6656,23.6721,323600.0
2012-06-20 14:30:00,36.61,36.62,36.57,36.58,214300.0,23.6721,23.6786,23.6462,23.6527,214300.0
2012-06-20 14:40:00,36.57,36.58,36.5,36.54,260800.0,23.6462,23.6527,23.601,23.6268,260800.0
2012-06-20 14:50:00,36.55,36.57,36.53,36.55,78100.0,23.6333,23.6462,23.6204,23.6333,78100.0
2012-06-20 15:00:00,36.56,36.57,36.54,36.54,129900.0,23.6398,23.6462,23.6268,23.6268,129900.0
2012-06-20 15:10:00,36.55,36.56,36.51,36.51,55800.0,23.6333,23.6398,23.6075,23.6075,55800.0
2012-06-20 15:20:00,36.51,36.63,36.51,36.63,72700.0,23.6075,23.685,23.6075,23.685,72700.0
2012-06-20 15:30:00,36.63,36.65,36.59,36.6,140900.0,23.685,23.698,23.6592,23.6656,140900.0
2012-06-20 15:40:00,36.6,36.63,36.58,36.62,124900.0,23.6656,23.685,23.6527,23.6786,124900.0
2012-06-20 15:50:00,36.61,36.63,36.59,36.62,725800.0,23.6721,23.685,23.6592,23.6786,725800.0
2012-06-21 09:30:00,36.67,36.86,36.65,36.77,134200.0,23.7109,23.8338,23.698,23.7756,134200.0
2012-06-21 09:40:00,36.77,36.83,36.75,36.75,178900.0,23.7756,23.8144,23.7626,23.7626,178900.0
2012-06-21 09:50:00,36.75,36.8,36.75,36.76,132500.0,23.7626,23.795,23.7626,23.7691,132500.0
2012-06-21 10:00:00,36.75,36.8,36.68,36.78,200200.0,23.7626,23.795,23.7174,23.782,200200.0
2012-06-21 10:10:00,36.77,36.8,36.76,36.77,32600.0,23.7756,23.795,23.7691,23.7756,32600.0
2012-06-21 10:20:00,36.77,36.8,36.72,36.73,94500.0,23.7756,23.795,23.7432,23.7497,94500.0
2012-06-21 10:30:00,36.73,36.79,36.72,36.78,470900.0,23.7497,23.7885,23.7432,23.782,470900.0
2012-06-21 10:40:00,36.79,36.82,36.78,36.8,132000.0,23.7885,23.8079,23.782,23.795,132000.0
2012-06-21 10:50:00,36.8,36.8,36.71,36.73,63900.0,23.795,23.795,23.7368,23.7497,63900.0
2012-06-21 11:00:00,36.74,36.74,36.68,36.71,148800.0,23.7562,23.7562,23.7174,23.7368,148800.0
2012-06-21 11:10:00,36.71,36.76,36.7,36.76,65700.0,23.7368,23.7691,23.7303,23.7691,65700.0
2012-06-21 11:20:00,36.76,36.77,36.71,36.71,30900.0,23.7691,23.7756,23.7368,23.7368,30900.0
2012-06-21 11:30:00,36.72,36.73,36.7,36.72,71600.0,23.7432,23.7497,23.7303,23.7432,71600.0
2012-06-21 11:40:00,36.72,36.76,36.69,36.75,44600.0,23.7432,23.7691,23.7238,23.7626,44600.0
2012-06-21 11:50:00,36.76,36.77,36.75,36.77,59100.0,23.7691,23.7756,23.7626,23.7756,59100.0
2012-06-21 12:00:00,36.76,36.77,36.72,36.74,36900.0,23.7691,23.7756,23.7432,23.7562,36900.0
2012-06-21 12:10:00,36.73,36.74,36.69,36.69,213600.0,23.7497,23.7562,23.7238,23.7238,213600.0
2012-06-21 12:20:00,36.7,36.7,36.59,36.59,138800.0,23.7303,23.7303,23.6592,23.6592,138800.0
2012-06-21 12:30:00,36.59,36.65,36.59,36.64,191900.0,23.6592,23.698,23.6592,23.6915,191900.0
2012-06-21 12:40:00,36.64,36.65,36.61,36.62,82300.0,23.6915,23.698,23.6721,23.6786,82300.0
2012-06-21 12:50:00,36.62,36.63,36.6,36.62,28800.0,23.6786,23.685,23.6656,23.6786,28800.0
2012-06-21 13:00:00,36.62,36.63,36.61,36.61,101700.0,23.6786,23.685,23.6721,23.6721,101700.0
2012-06-21 13:10:00,36.61,36.62,36.54,36.54,147500.0,23.6721,23.6786,23.6268,23.6268,147500.0
2012-06-21 13:20:00,36.54,36.57,36.51,36.52,53300.0,23.6268,23.6462,23.6075,23.6139,53300.0
2012-06-21 13:30:00,36.51,36.55,36.47,36.47,71900.0,23.6075,23.6333,23.5816,23.5816,71900.0
2012-06-21 13:40:00,36.47,36.47,36.4,36.4,115900.0,23.5816,23.5816,23.5363,23.5363,115900.0
2012-06-21 13:50:00,36.41,36.43,36.39,36.42,193600.0,23.5428,23.5557,23.5299,23.5493,193600.0
2012-06-21 14:00:00,36.43,36.44,36.35,36.35,579000.0,23.5557,23.5622,23.504,23.504,579000.0
2012-06-21 14:10:00,36.35,36.38,36.33,36.33,231800.0,23.504,23.5234,23.4911,23.4911,231800.0
2012-06-21 14:20:00,36.33,36.33,36.27,36.32,121300.0,23.4911,23.4911,23.4523,23.4846,121300.0
2012-06-21 14:30:00,36.32,36.36,36.32,36.35,89800.0,23.4846,23.5105,23.4846,23.504,89800.0
2012-06-21 14:40:00,36.35,36.38,36.34,36.35,84100.0,23.504,23.5234,23.4975,23.504,84100.0
2012-06-21 14:50:00,36.36,36.37,36.32,36.34,56900.0,23.5105,23.5169,23.4846,23.4975,56900.0
2012-06-21 15:00:00,36.34,36.35,36.31,36.34,87900.0,23.4975,23.504,23.4781,23.4975,87900.0
2012-06-21 15:10:00,36.34,36.34,36.29,36.31,184500.0,23.4975,23.4975,23.4652,23.4781,184500.0
2012-06-21 15:20:00,36.31,36.35,36.27,36.34,354400.0,23.4781,23.504,23.4523,23.4975,354400.0
2012-06-21 15:30:00,36.35,36.37,36.29,36.34,710500.0,23.504,23.5169,23.4652,23.4975,710500.0
2012-06-21 15:40:00,36.34,36.34,36.26,36.26,498800.0,23.4975,23.4975,23.4458,23.4458,498800.0
2012-06-21 15:50:00,36.27,36.28,36.21,36.23,1657600.0,23.4523,23.4587,23.4135,23.4264,1657600.0
2012-06-22 09:30:00,36.35,36.38,36.26,36.33,137100.0,23.504,23.5234,23.4458,23.4911,137100.0
2012-06-22 09:40:00,36.32,36.39,36.32,36.37,144700.0,23.4846,23.5299,23.4846,23.5169,144700.0
2012-06-22 09:50:00,36.37,36.38,36.26,36.27,67700.0,23.5169,23.5234,23.4458,23.4523,67700.0
2012-06-22 10:00:00,36.27,36.31,36.26,36.26,78700.0,23.4523,23.4781,23.4458,23.4458,78700.0
2012-06-22 10:10:00,36.26,36.27,36.23,36.26,110500.0,23.4458,23.4523,23.4264,23.4458,110500.0
2012-06-22 10:20:00,36.26,36.29,36.23,36.24,68700.0,23.4458,23.4652,23.4264,23.4329,68700.0
2012-06-22 10:30:00,36.24,36.26,36.23,36.23,55000.0,23.4329,23.4458,23.4264,23.4264,55000.0
2012-06-22 10:40:00,36.23,36.24,36.21,36.23,73100.0,23.4264,23.4329,23.4135,23.4264,73100.0
2012-06-22 10:50:00,36.22,36.27,36.22,36.27,66600.0,23.4199,23.4523,23.4199,23.4523,66600.0
2012-06-22 11:00:00,36.26,36.29,36.22,36.23,81700.0,23.4458,23.4652,23.4199,23.4264,81700.0
2012-06-22 11:10:00,36.24,36.25,36.2,36.24,62100.0,23.4329,23.4393,23.407,23.4329,62100.0
2012-06-22 11:20:00,36.24,36.25,36.21,36.21,57700.0,23.4329,23.4393,23.4135,23.4135,57700.0
2012-06-22 11:30:00,36.21,36.24,36.21,36.24,48700.0,23.4135,23.4329,23.4135,23.4329,48700.0
2012-06-22 11:40:00,36.24,36.29,36.24,36.27,97200.0,23.4329,23.4652,23.4329,23.4523,97200.0
2012-06-22 11:50:00,36.27,36.28,36.25,36.28,22700.0,23.4523,23.4587,23.4393,23.4587,22700.0
2012-06-22 12:00:00,36.27,36.28,36.25,36.26,31100.0,23.4523,23.4587,23.4393,23.4458,31100.0
2012-06-22 12:10:00,36.25,36.28,36.25,36.27,19500.0,23.4393,23.4587,23.4393,23.4523,19500.0
2012-06-22 12:20:00,36.28,36.28,36.26,36.26,38700.0,23.4587,23.4587,23.4458,23.4458,38700.0
2012-06-22 12:30:00,36.27,36.27,36.23,36.23,20100.0,23.4523,23.4523,23.4264,23.4264,20100.0
2012-06-22 12:40:00,36.23,36.25,36.23,36.24,29700.0,23.4264,23.4393,23.4264,23.4329,29700.0
2012-06-22 12:50:00,36.24,36.24,36.22,36.23,52800.0,23.4329,23.4329,23.4199,23.4264,52800.0
2012-06-22 13:00:00,36.23,36.26,36.22,36.25,76200.0,23.4264,23.4458,23.4199,23.4393,76200.0
2012-06-22 13:10:00,36.25,36.28,36.25,36.27,54500.0,23.4393,23.4587,23.4393,23.4523,54500.0
2012-06-22 13:20:00,36.27,36.3,36.27,36.29,157500.0,23.4523,23.4717,23.4523,23.4652,157500.0
2012-06-22 13:30:00,36.28,36.31,36.28,36.31,19500.0,23.4587,23.4781,23.4587,23.4781,19500.0
2012-06-22 13:40:00,36.31,36.32,36.3,36.3,27600.0,23.4781,23.4846,23.4717,23.4717,27600.0
2012-06-22 13:50:00,36.31,36.31,36.29,36.3,21400.0,23.4781,23.4781,23.4652,23.4717,21400.0
2012-06-22 14:00:00,36.3,36.31,36.29,36.29,29200.0,23.4717,23.4781,23.4652,23.4652,29200.0
2012-06-22 14:10:00,36.3,36.3,36.27,36.27,21500.0,23.4717,23.4717,23.4523,23.4523,21500.0
2012-06-22 14:20:00,36.28,36.33,36.27,36.33,50900.0,23.4587,23.4911,23.4523,23.4911,50900.0
2012-06-22 14:30:00,36.33,36.33,36.32,36.33,84100.0,23.4911,23.4911,23.4846,23.4911,84100.0
2012-06-22 14:40:00,36.32,36.34,36.32,36.33,52700.0,23.4846,23.4975,23.4846,23.4911,52700.0
2012-06-22 14:50:00,36.33,36.35,36.33,36.35,166000.0,23.4911,23.504,23.4911,23.504,166000.0
2012-06-22 15:00:00,36.35,36.36,36.34,36.34,27000.0,23.504,23.5105,23.4975,23.4975,27000.0
2012-06-22 15:10:00,36.34,36.37,36.32,36.33,111600.0,23.4975,23.5169,23.4846,23.4911,111600.0
2012-06-22 15:20:00,36.32,36.33,36.32,36.33,33400.0,23.4846,23.4911,23.4846,23.4911,33400.0
2012-06-22 15:30:00,36.32,36.34,36.29,36.31,184100.0,23.4846,23.4975,23.4652,23.4781,184100.0
2012-06-22 15:40:00,36.32,36.34,36.31,36.33,139700.0,23.4846,23.4975,23.4781,23.4911,139700.0
2012-06-22 15:50:00,36.33,36.34,36.29,36.3,720200.0,23.4911,23.4975,23.4652,23.4717,720200.0
2012-06-25 09:30:00,36.0,36.18,36.0,36.11,538000.0,23.2777,23.3941,23.2777,23.3488,538000.0
2012-06-25 09:40:00,36.11,36.15,36.08,36.09,174300.0,23.3488,23.3747,23.3294,23.3359,174300.0
2012-06-25 09:50:00,36.09,36.18,36.05,36.17,189100.0,23.3359,23.3941,23.31,23.3876,189100.0
2012-06-25 10:00:00,36.18,36.21,36.1,36.1,197400.0,23.3941,23.4135,23.3423,23.3423,197400.0
2012-06-25 10:10:00,36.11,36.11,36.08,36.1,70100.0,23.3488,23.3488,23.3294,23.3423,70100.0
2012-06-25 10:20:00,36.11,36.14,36.09,36.11,158300.0,23.3488,23.3682,23.3359,23.3488,158300.0
2012-06-25 10:30:00,36.11,36.16,36.1,36.1,176200.0,23.3488,23.3811,23.3423,23.3423,176200.0
2012-06-25 10:40:00,36.1,36.11,36.04,36.06,114500.0,23.3423,23.3488,23.3035,23.3165,114500.0
2012-06-25 10:50:00,36.06,36.06,36.03,36.03,63300.0,23.3165,23.3165,23.2971,23.2971,63300.0
2012-06-25 11:00:00,36.04,36.05,36.02,36.04,57800.0,23.3035,23.31,23.2906,23.3035,57800.0
2012-06-25 11:10:00,36.05,36.07,36.04,36.07,82400.0,23.31,23.3229,23.3035,23.3229,82400.0
2012-06-25 11:20:00,36.07,36.07,36.05,36.06,124000.0,23.3229,23.3229,23.31,23.3165,124000.0
2012-06-25 11:30:00,36.06,36.07,36.01,36.03,102300.0,23.3165,23.3229,23.2842,23.2971,102300.0
2012-06-25 11:40:00,36.02,36.04,36.01,36.04,55500.0,23.2906,23.3035,23.2842,23.3035,55500.0
2012-06-25 11:50:00,36.04,36.05,36.01,36.02,72600.0,23.3035,23.31,23.2842,23.2906,72600.0
2012-06-25 12:00:00,36.02,36.04,36.01,36.03,25700.0,23.2906,23.3035,23.2842,23.2971,25700.0
2012-06-25 12:10:00,36.04,36.05,36.03,36.05,44900.0,23.3035,23.31,23.2971,23.31,44900.0
2012-06-25 12:20:00,36.05,36.06,36.04,36.04,35600.0,23.31,23.3165,23.3035,23.3035,35600.0
2012-06-25 12:30:00,36.05,36.06,36.04,36.06,20600.0,23.31,23.3165,23.3035,23.3165,20600.0
2012-06-25 12:40:00,36.05,36.08,36.05,36.08,41500.0,23.31,23.3294,23.31,23.3294,41500.0
2012-06-25 12:50:00,36.08,36.08,36.07,36.08,51200.0,23.3294,23.3294,23.3229,23.3294,51200.0
2012-06-25 13:00:00,36.07,36.07,36.06,36.07,219600.0,23.3229,23.3229,23.3165,23.3229,219600.0
2012-06-25 13:10:00,36.06,36.07,36.06,36.07,109600.0,23.3165,23.3229,23.3165,23.3229,109600.0
2012-06-25 13:20:00,36.06,36.12,36.06,36.12,211300.0,23.3165,23.3553,23.3165,23.3553,211300.0
2012-06-25 13:30:00,36.11,36.16,36.1,36.14,311900.0,23.3488,23.3811,23.3423,23.3682,311900.0
2012-06-25 13:40:00,36.13,36.17,36.13,36.16,86300.0,23.3617,23.3876,23.3617,23.3811,86300.0
2012-06-25 13:50:00,36.17,36.18,36.16,36.18,59800.0,23.3876,23.3941,23.3811,23.3941,59800.0
2012-06-25 14:00:00,36.18,36.2,36.16,36.16,57300.0,23.3941,23.407,23.3811,23.3811,57300.0
2012-06-25 14:10:00,36.17,36.21,36.16,36.2,98700.0,23.3876,23.4135,23.3811,23.407,98700.0
2012-06-25 14:20:00,36.19,36.2,36.18,36.18,104000.0,23.4005,23.407,23.3941,23.3941,104000.0
2012-06-25 14:30:00,36.18,36.19,36.16,36.19,40000.0,23.3941,23.4005,23.3811,23.4005,40000.0
2012-06-25 14:40:00,36.19,36.2,36.16,36.17,170800.0,23.4005,23.407,23.3811,23.3876,170800.0
2012-06-25 14:50:00,36.17,36.2,36.16,36.2,26100.0,23.3876,23.407,23.3811,23.407,26100.0
2012-06-25 15:00:00,36.2,36.22,36.19,36.21,57900.0,23.407,23.4199,23.4005,23.4135,57900.0
2012-06-25 15:10:00,36.22,36.23,36.18,36.19,117200.0,23.4199,23.4264,23.3941,23.4005,117200.0
2012-06-25 15:20:00,36.19,36.22,36.18,36.2,116000.0,23.4005,23.4199,23.3941,23.407,116000.0
2012-06-25 15:30:00,36.19,36.23,36.19,36.22,143700.0,23.4005,23.4264,23.4005,23.4199,143700.0
2012-06-25 15:40:00,36.21,36.24,36.21,36.23,245800.0,23.4135,23.4329,23.4135,23.4264,245800.0
2012-06-25 15:50:00,36.23,36.25,36.18,36.19,526500.0,23.4264,23.4393,23.3941,23.4005,526500.0
2012-06-26 09:30:00,36.2,36.27,36.17,36.18,186900.0,23.407,23.4523,23.3876,23.3941,186900.0
2012-06-26 09:40:00,36.17,36.23,36.17,36.23,77900.0,23.3876,23.4264,23.3876,23.4264,77900.0
2012-06-26 09:50:00,36.22,36.31,36.22,36.24,75900.0,23.4199,23.4781,23.4199,23.4329,75900.0
2012-06-26 10:00:00,36.23,36.25,36.16,36.18,223500.0,23.4264,23.4393,23.3811,23.3941,223500.0
2012-06-26 10:10:00,36.17,36.21,36.16,36.2,75300.0,23.3876,23.4135,23.3811,23.407,75300.0
2012-06-26 10:20:00,36.19,36.23,36.17,36.17,54400.0,23.4005,23.4264,23.3876,23.3876,54400.0
2012-06-26 10:30:00,36.17,36.2,36.16,36.17,50700.0,23.3876,23.407,23.3811,23.3876,50700.0
2012-06-26 10:40:00,36.17,36.18,36.13,36.15,35500.0,23.3876,23.3941,23.3617,23.3747,35500.0
2012-06-26 10:50:00,36.16,36.21,36.13,36.19,41500.0,23.3811,23.4135,23.3617,23.4005,41500.0
2012-06-26 11:00:00,36.19,36.22,36.14,36.2,211900.0,23.4005,23.4199,23.3682,23.407,211900.0
2012-06-26 11:10:00,36.19,36.21,36.15,36.21,124700.0,23.4005,23.4135,23.3747,23.4135,124700.0
2012-06-26 11:20:00,36.21,36.21,36.18,36.21,41500.0,23.4135,23.4135,23.3941,23.4135,41500.0
2012-06-26 11:30:00,36.21,36.24,36.2,36.24,98500.0,23.4135,23.4329,23.407,23.4329,98500.0
2012-06-26 11:40:00,36.25,36.26,36.24,36.26,53000.0,23.4393,23.4458,23.4329,23.4458,53000.0
2012-06-26 11:50:00,36.26,36.31,36.26,36.3,72100.0,23.4458,23.4781,23.4458,23.4717,72100.0
2012-06-26 12:00:00,36.3,36.32,36.28,36.3,112800.0,23.4717,23.4846,23.4587,23.4717,112800.0
2012-06-26 12:10:00,36.31,36.35,36.31,36.31,118200.0,23.4781,23.504,23.4781,23.4781,118200.0
2012-06-26 12:20:00,36.31,36.32,36.3,36.3,36000.0,23.4781,23.4846,23.4717,23.4717,36000.0
2012-06-26 12:30:00,36.31,36.34,36.3,36.34,19100.0,23.4781,23.4975,23.4717,23.4975,19100.0
2012-06-26 12:40:00,36.34,36.35,36.33,36.34,24300.0,23.4975,23.504,23.4911,23.4975,24300.0
2012-06-26 12:50:00,36.33,36.33,36.31,36.31,22500.0,23.4911,23.4911,23.4781,23.4781,22500.0
2012-06-26 13:00:00,36.32,36.32,36.3,36.3,10600.0,23.4846,23.4846,23.4717,23.4717,10600.0
2012-06-26 13:10:00,36.3,36.33,36.3,36.31,17100.0,23.4717,23.4911,23.4717,23.4781,17100.0
2012-06-26 13:20:00,36.32,36.32,36.3,36.3,38100.0,23.4846,23.4846,23.4717,23.4717,38100.0
2012-06-26 13:30:00,36.3,36.33,36.29,36.33,20900.0,23.4717,23.4911,23.4652,23.4911,20900.0
2012-06-26 13:40:00,36.34,36.34,36.33,36.34,21100.0,23.4975,23.4975,23.4911,23.4975,21100.0
2012-06-26 13:50:00,36.35,36.36,36.33,36.34,17200.0,23.504,23.5105,23.4911,23.4975,17200.0
2012-06-26 14:00:00,36.33,36.34,36.31,36.33,39100.0,23.4911,23.4975,23.4781,23.4911,39100.0
2012-06-26 14:10:00,36.33,36.36,36.33,36.34,274600.0,23.4911,23.5105,23.4911,23.4975,274600.0
2012-06-26 14:20:00,36.35,36.37,36.33,36.33,38500.0,23.504,23.5169,23.4911,23.4911,38500.0
2012-06-26 14:30:00,36.32,36.35,36.31,36.34,135400.0,23.4846,23.504,23.4781,23.4975,135400.0
2012-06-26 14:40:00,36.34,36.36,36.33,36.35,57300.0,23.4975,23.5105,23.4911,23.504,57300.0
2012-06-26 14:50:00,36.34,36.34,36.28,36.34,197400.0,23.4975,23.4975,23.4587,23.4975,197400.0
2012-06-26 15:00:00,36.34,36.37,36.33,36.36,41900.0,23.4975,23.5169,23.4911,23.5105,41900.0
2012-06-26 15:10:00,36.37,36.39,36.36,36.38,38900.0,23.5169,23.5299,23.5105,23.5234,38900.0
2012-06-26 15:20:00,36.38,36.39,36.32,36.35,49800.0,23.5234,23.5299,23.4846,23.504,49800.0
2012-06-26 15:30:00,36.35,36.36,36.34,36.34,25800.0,23.504,23.5105,23.4975,23.4975,25800.0
2012-06-26 15:40:00,36.34,36.35,36.31,36.31,278600.0,23.4975,23.504,23.4781,23.4781,278600.0
2012-06-26 15:50:00,36.32,36.33,36.27,36.27,629500.0,23.4846,23.4911,23.4523,23.4523,629500.0
2012-06-27 09:30:00,36.43,36.46,36.34,36.45,226900.0,23.5557,23.5751,23.4975,23.5687,226900.0
2012-06-27 09:40:00,36.46,36.49,36.46,36.49,65800.0,23.5751,23.5945,23.5751,23.5945,65800.0
2012-06-27 09:50:00,36.5,36.58,36.48,36.56,107800.0,23.601,23.6527,23.5881,23.6398,107800.0
2012-06-27 10:00:00,36.56,36.61,36.54,36.59,94300.0,23.6398,23.6721,23.6268,23.6592,94300.0
2012-06-27 10:10:00,36.6,36.65,36.6,36.62,255700.0,23.6656,23.698,23.6656,23.6786,255700.0
2012-06-27 10:20:00,36.62,36.64,36.61,36.64,139500.0,23.6786,23.6915,23.6721,23.6915,139500.0
2012-06-27 10:30:00,36.64,36.66,36.61,36.65,39300.0,23.6915,23.7044,23.6721,23.698,39300.0
2012-06-27 10:40:00,36.65,36.66,36.63,36.65,223500.0,23.698,23.7044,23.685,23.698,223500.0
2012-06-27 10:50:00,36.65,36.65,36.58,36.59,56200.0,23.698,23.698,23.6527,23.6592,56200.0
2012-06-27 11:00:00,36.59,36.59,36.56,36.56,113100.0,23.6592,23.6592,23.6398,23.6398,113100.0
2012-06-27 11:10:00,36.57,36.57,36.53,36.56,215500.0,23.6462,23.6462,23.6204,23.6398,215500.0
2012-06-27 11:20:00,36.56,36.58,36.53,36.58,68000.0,23.6398,23.6527,23.6204,23.6527,68000.0
2012-06-27 11:30:00,36.59,36.65,36.59,36.65,55100.0,23.6592,23.698,23.6592,23.698,55100.0
2012-06-27 11:40:00,36.65,36.68,36.64,36.68,41700.0,23.698,23.7174,23.6915,23.7174,41700.0
2012-06-27 11:50:00,36.68,36.68,36.65,36.66,64900.0,23.7174,23.7174,23.698,23.7044,64900.0
2012-06-27 12:00:00,36.66,36.69,36.66,36.68,30800.0,23.7044,23.7238,23.7044,23.7174,30800.0
2012-06-27 12:10:00,36.68,36.68,36.66,36.67,37600.0,23.7174,23.7174,23.7044,23.7109,37600.0
2012-06-27 12:20:00,36.68,36.69,36.67,36.69,24700.0,23.7174,23.7238,23.7109,23.7238,24700.0
2012-06-27 12:30:00,36.68,36.69,36.67,36.69,73600.0,23.7174,23.7238,23.7109,23.7238,73600.0
2012-06-27 12:40:00,36.69,36.7,36.68,36.69,38700.0,23.7238,23.7303,23.7174,23.7238,38700.0
2012-06-27 12:50:00,36.69,36.69,36.67,36.67,23200.0,23.7238,23.7238,23.7109,23.7109,23200.0
2012-06-27 13:00:00,36.66,36.67,36.65,36.66,41800.0,23.7044,23.7109,23.698,23.7044,41800.0
2012-06-27 13:10:00,36.66,36.68,36.66,36.68,28900.0,23.7044,23.7174,23.7044,23.7174,28900.0
2012-06-27 13:20:00,36.68,36.68,36.65,36.66,25600.0,23.7174,23.7174,23.698,23.7044,25600.0
2012-06-27 13:30:00,36.66,36.67,36.65,36.66,40400.0,23.7044,23.7109,23.698,23.7044,40400.0
2012-06-27 13:40:00,36.66,36.69,36.66,36.69,30800.0,23.7044,23.7238,23.7044,23.7238,30800.0
2012-06-27 13:50:00,36.68,36.69,36.65,36.67,424000.0,23.7174,23.7238,23.698,23.7109,424000.0
2012-06-27 14:00:00,36.67,36.67,36.64,36.65,443300.0,23.7109,23.7109,23.6915,23.698,443300.0
2012-06-27 14:10:00,36.65,36.67,36.65,36.66,117100.0,23.698,23.7109,23.698,23.7044,117100.0
2012-06-27 14:20:00,36.66,36.67,36.65,36.66,33800.0,23.7044,23.7109,23.698,23.7044,33800.0
2012-06-27 14:30:00,36.66,36.67,36.64,36.67,41900.0,23.7044,23.7109,23.6915,23.7109,41900.0
2012-06-27 14:40:00,36.66,36.68,36.66,36.68,112600.0,23.7044,23.7174,23.7044,23.7174,112600.0
2012-06-27 14:50:00,36.67,36.68,36.66,36.66,61100.0,23.7109,23.7174,23.7044,23.7044,61100.0
2012-06-27 15:00:00,36.66,36.68,36.66,36.68,111600.0,23.7044,23.7174,23.7044,23.7174,111600.0
2012-06-27 15:10:00,36.68,36.72,36.67,36.72,73400.0,23.7174,23.7432,23.7109,23.7432,73400.0
2012-06-27 15:20:00,36.72,36.73,36.71,36.73,47500.0,23.7432,23.7497,23.7368,23.7497,47500.0
2012-06-27 15:30:00,36.72,36.73,36.68,36.69,103800.0,23.7432,23.7497,23.7174,23.7238,103800.0
2012-06-27 15:40:00,36.69,36.73,36.65,36.66,220900.0,23.7238,23.7497,23.698,23.7044,220900.0
2012-06-27 15:50:00,36.66,36.68,36.64,36.66,1044000.0,23.7044,23.7174,23.6915,23.7044,1044000.0
2012-06-28 09:30:00,36.48,36.61,36.48,36.54,199900.0,23.5881,23.6721,23.5881,23.6268,199900.0
2012-06-28 09:40:00,36.53,36.53,36.42,36.49,89400.0,23.6204,23.6204,23.5493,23.5945,89400.0
2012-06-28 09:50:00,36.5,36.5,36.42,36.44,67700.0,23.601,23.601,23.5493,23.5622,67700.0
2012-06-28 10:00:00,36.45,36.51,36.42,36.44,337800.0,23.5687,23.6075,23.5493,23.5622,337800.0
2012-06-28 10:10:00,36.44,36.48,36.43,36.48,121800.0,23.5622,23.5881,23.5557,23.5881,121800.0
2012-06-28 10:20:00,36.47,36.49,36.44,36.46,35900.0,23.5816,23.5945,23.5622,23.5751,35900.0
2012-06-28 10:30:00,36.46,36.46,36.41,36.43,125800.0,23.5751,23.5751,23.5428,23.5557,125800.0
2012-06-28 10:40:00,36.42,36.42,36.38,36.38,75900.0,23.5493,23.5493,23.5234,23.5234,75900.0
2012-06-28 10:50:00,36.37,36.41,36.37,36.41,156000.0,23.5169,23.5428,23.5169,23.5428,156000.0
2012-06-28 11:00:00,36.4,36.44,36.39,36.43,109000.0,23.5363,23.5622,23.5299,23.5557,109000.0
2012-06-28 11:10:00,36.42,36.44,36.41,36.43,33100.0,23.5493,23.5622,23.5428,23.5557,33100.0
2012-06-28 11:20:00,36.43,36.49,36.42,36.48,57800.0,23.5557,23.5945,23.5493,23.5881,57800.0
2012-06-28 11:30:00,36.48,36.52,36.48,36.51,46000.0,23.5881,23.6139,23.5881,23.6075,46000.0
2012-06-28 11:40:00,36.51,36.52,36.5,36.51,97600.0,23.6075,23.6139,23.601,23.6075,97600.0
2012-06-28 11:50:00,36.52,36.54,36.51,36.53,19300.0,23.6139,23.6268,23.6075,23.6204,19300.0
2012-06-28 12:00:00,36.54,36.56,36.53,36.55,125700.0,23.6268,23.6398,23.6204,23.6333,125700.0
2012-06-28 12:10:00,36.55,36.57,36.51,36.52,28700.0,23.6333,23.6462,23.6075,23.6139,28700.0
2012-06-28 12:20:00,36.52,36.55,36.51,36.54,31600.0,23.6139,23.6333,23.6075,23.6268,31600.0
2012-06-28 12:30:00,36.54,36.54,36.53,36.54,62100.0,23.6268,23.6268,23.6204,23.6268,62100.0
2012-06-28 12:40:00,36.54,36.56,36.53,36.54,66500.0,23.6268,23.6398,23.6204,23.6268,66500.0
2012-06-28 12:50:00,36.55,36.58,36.54,36.58,46900.0,23.6333,23.6527,23.6268,23.6527,46900.0
2012-06-28 13:00:00,36.58,36.59,36.55,36.59,33600.0,23.6527,23.6592,23.6333,23.6592,33600.0
2012-06-28 13:10:00,36.59,36.59,36.55,36.58,48800.0,23.6592,23.6592,23.6333,23.6527,48800.0
2012-06-28 13:20:00,36.58,36.59,36.55,36.58,80000.0,23.6527,23.6592,23.6333,23.6527,80000.0
2012-06-28 13:30:00,36.57,36.58,36.52,36.52,83700.0,23.6462,23.6527,23.6139,23.6139,83700.0
2012-06-28 13:40:00,36.52,36.53,36.5,36.51,71200.0,23.6139,23.6204,23.601,23.6075,71200.0
2012-06-28 13:50:00,36.51,36.55,36.5,36.55,26000.0,23.6075,23.6333,23.601,23.6333,26000.0
2012-06-28 14:00:00,36.55,36.55,36.52,36.52,23700.0,23.6333,23.6333,23.6139,23.6139,23700.0
2012-06-28 14:10:00,36.51,36.52,36.45,36.48,201300.0,23.6075,23.6139,23.5687,23.5881,201300.0
2012-06-28 14:20:00,36.48,36.48,36.45,36.47,58500.0,23.5881,23.5881,23.5687,23.5816,58500.0
2012-06-28 14:30:00,36.47,36.48,36.46,36.48,89500.0,23.5816,23.5881,23.5751,23.5881,89500.0
2012-06-28 14:40:00,36.48,36.49,36.46,36.46,152500.0,23.5881,23.5945,23.5751,23.5751,152500.0
2012-06-28 14:50:00,36.46,36.49,36.45,36.48,134000.0,23.5751,23.5945,23.5687,23.5881,134000.0
2012-06-28 15:00:00,36.48,36.52,36.48,36.52,30900.0,23.5881,23.6139,23.5881,23.6139,30900.0
2012-06-28 15:10:00,36.52,36.53,36.51,36.52,75600.0,23.6139,23.6204,23.6075,23.6139,75600.0
2012-06-28 15:20:00,36.52,36.57,36.52,36.57,47600.0,23.6139,23.6462,23.6139,23.6462,47600.0
2012-06-28 15:30:00,36.57,36.72,36.57,36.7,200500.0,23.6462,23.7432,23.6462,23.7303,200500.0
2012-06-28 15:40:00,36.71,36.77,36.65,36.73,493100.0,23.7368,23.7756,23.698,23.7497,493100.0
2012-06-28 15:50:00,36.73,36.77,36.71,36.74,335700.0,23.7497,23.7756,23.7368,23.7562,335700.0
2012-06-29 09:30:00,37.1,37.15,36.94,37.0,292400.0,23.9889,24.0213,23.8855,23.9243,292400.0
2012-06-29 09:40:00,37.0,37.08,37.0,37.06,140700.0,23.9243,23.976,23.9243,23.9631,140700.0
2012-06-29 09:50:00,37.06,37.12,37.05,37.12,91900.0,23.9631,24.0019,23.9566,24.0019,91900.0
2012-06-29 10:00:00,37.13,37.14,37.09,37.11,327300.0,24.0083,24.0148,23.9825,23.9954,327300.0
2012-06-29 10:10:00,37.12,37.15,37.11,37.15,122400.0,24.0019,24.0213,23.9954,24.0213,122400.0
2012-06-29 10:20:00,37.16,37.18,37.08,37.09,360200.0,24.0277,24.0407,23.976,23.9825,360200.0
2012-06-29 10:30:00,37.09,37.09,37.05,37.06,136900.0,23.9825,23.9825,23.9566,23.9631,136900.0
2012-06-29 10:40:00,37.07,37.07,37.03,37.05,284200.0,23.9695,23.9695,23.9437,23.9566,284200.0
2012-06-29 10:50:00,37.05,37.07,37.04,37.06,73200.0,23.9566,23.9695,23.9502,23.9631,73200.0
2012-06-29 11:00:00,37.06,37.08,37.01,37.01,103900.0,23.9631,23.976,23.9308,23.9308,103900.0
2012-06-29 11:10:00,37.02,37.02,36.98,37.02,150500.0,23.9372,23.9372,23.9114,23.9372,150500.0
2012-06-29 11:20:00,37.02,37.03,36.97,36.97,337600.0,23.9372,23.9437,23.9049,23.9049,337600.0
2012-06-29 11:30:00,36.98,36.98,36.96,36.97,257700.0,23.9114,23.9114,23.8984,23.9049,257700.0
2012-06-29 11:40:00,36.98,36.98,36.95,36.96,128200.0,23.9114,23.9114,23.892,23.8984,128200.0
2012-06-29 11:50:00,36.97,36.97,36.93,36.93,68600.0,23.9049,23.9049,23.879,23.879,68600.0
2012-06-29 12:00:00,36.92,36.93,36.92,36.93,21800.0,23.8726,23.879,23.8726,23.879,21800.0
2012-06-29 12:10:00,36.92,36.92,36.89,36.89,83600.0,23.8726,23.8726,23.8532,23.8532,83600.0
2012-06-29 12:20:00,36.9,36.9,36.86,36.86,69000.0,23.8596,23.8596,23.8338,23.8338,69000.0
2012-06-29 12:30:00,36.86,36.87,36.84,36.87,107100.0,23.8338,23.8402,23.8208,23.8402,107100.0
2012-06-29 12:40:00,36.86,36.86,36.81,36.81,127700.0,23.8338,23.8338,23.8014,23.8014,127700.0
2012-06-29 12:50:00,36.82,36.82,36.77,36.78,234300.0,23.8079,23.8079,23.7756,23.782,234300.0
2012-06-29 13:00:00,36.78,36.8,36.78,36.79,133700.0,23.782,23.795,23.782,23.7885,133700.0
2012-06-29 13:10:00,36.8,36.81,36.77,36.8,456300.0,23.795,23.8014,23.7756,23.795,456300.0
2012-06-29 13:20:00,36.8,36.85,36.8,36.84,37200.0,23.795,23.8273,23.795,23.8208,37200.0
2012-06-29 13:30:00,36.84,36.85,36.83,36.83,42700.0,23.8208,23.8273,23.8144,23.8144,42700.0
2012-06-29 13:40:00,36.84,36.88,36.84,36.88,30600.0,23.8208,23.8467,23.8208,23.8467,30600.0
2012-06-29 13:50:00,36.88,36.88,36.86,36.87,39300.0,23.8467,23.8467,23.8338,23.8402,39300.0
2012-06-29 14:00:00,36.87,36.88,36.84,36.85,43600.0,23.8402,23.8467,23.8208,23.8273,43600.0
2012-06-29 14:10:00,36.84,36.86,36.84,36.85,66900.0,23.8208,23.8338,23.8208,23.8273,66900.0
2012-06-29 14:20:00,36.85,36.89,36.84,36.89,61800.0,23.8273,23.8532,23.8208,23.8532,61800.0
2012-06-29 14:30:00,36.88,36.89,36.87,36.89,83700.0,23.8467,23.8532,23.8402,23.8532,83700.0
2012-06-29 14:40:00,36.89,36.91,36.88,36.89,174500.0,23.8532,23.8661,23.8467,23.8532,174500.0
2012-06-29 14:50:00,36.9,36.9,36.85,36.86,309200.0,23.8596,23.8596,23.8273,23.8338,309200.0
2012-06-29 15:00:00,36.87,36.89,36.87,36.87,110900.0,23.8402,23.8532,23.8402,23.8402,110900.0
2012-06-29 15:10:00,36.88,36.89,36.87,36.88,64800.0,23.8467,23.8532,23.8402,23.8467,64800.0
2012-06-29 15:20:00,36.89,36.89,36.85,36.87,215700.0,23.8532,23.8532,23.8273,23.8402,215700.0
2012-06-29 15:30:00,36.87,36.88,36.83,36.87,261800.0,23.8402,23.8467,23.8144,23.8402,261800.0
2012-06-29 15:40:00,36.86,36.91,36.86,36.91,452300.0,23.8338,23.8661,23.8338,23.8661,452300.0
2012-06-29 15:50:00,36.91,36.97,36.9,36.96,1131600.0,23.8661,23.9049,23.8596,23.8984,1131600.0
2012-07-02 09:30:00,37.11,37.22,36.91,37.1,440500.0,23.9954,24.0665,23.8661,23.9889,440500.0
2012-07-02 09:40:00,37.11,37.28,37.11,37.27,659800.0,23.9954,24.1053,23.9954,24.0989,659800.0
2012-07-02 09:50:00,37.27,37.3,37.19,37.19,479600.0,24.0989,24.1183,24.0471,24.0471,479600.0
2012-07-02 10:00:00,37.18,37.19,37.02,37.09,975400.0,24.0407,24.0471,23.9372,23.9825,975400.0
2012-07-02 10:10:00,37.08,37.12,37.07,37.07,233400.0,23.976,24.0019,23.9695,23.9695,233400.0
2012-07-02 10:20:00,37.07,37.08,36.96,36.99,596600.0,23.9695,23.976,23.8984,23.9178,596600.0
2012-07-02 10:30:00,36.99,37.08,36.99,37.07,291900.0,23.9178,23.976,23.9178,23.9695,291900.0
2012-07-02 10:40:00,37.07,37.11,36.99,37.1,541200.0,23.9695,23.9954,23.9178,23.9889,541200.0
2012-07-02 10:50:00,37.11,37.15,37.1,37.13,195400.0,23.9954,24.0213,23.9889,24.0083,195400.0
2012-07-02 11:00:00,37.13,37.23,37.13,37.16,267600.0,24.0083,24.073,24.0083,24.0277,267600.0
2012-07-02 11:10:00,37.17,37.17,37.07,37.15,436900.0,24.0342,24.0342,23.9695,24.0213,436900.0
2012-07-02 11:20:00,37.14,37.15,36.96,37.01,967300.0,24.0148,24.0213,23.8984,23.9308,967300.0
2012-07-02 11:30:00,37.01,37.1,36.95,36.98,741800.0,23.9308,23.9889,23.892,23.9114,741800.0
2012-07-02 11:40:00,36.98,37.05,36.94,37.0,250000.0,23.9114,23.9566,23.8855,23.9243,250000.0
2012-07-02 11:50:00,36.99,37.05,36.98,37.04,113800.0,23.9178,23.9566,23.9114,23.9502,113800.0
2012-07-02 12:00:00,37.04,37.05,37.02,37.03,255000.0,23.9502,23.9566,23.9372,23.9437,255000.0
2012-07-02 12:10:00,37.03,37.08,37.02,37.08,108200.0,23.9437,23.976,23.9372,23.976,108200.0
2012-07-02 12:20:00,37.08,37.1,37.07,37.09,83100.0,23.976,23.9889,23.9695,23.9825,83100.0
2012-07-02 12:30:00,37.09,37.13,37.09,37.11,263000.0,23.9825,24.0083,23.9825,23.9954,263000.0
2012-07-02 12:40:00,37.11,37.15,37.1,37.14,45300.0,23.9954,24.0213,23.9889,24.0148,45300.0
2012-07-02 12:50:00,37.14,37.19,37.13,37.17,117200.0,24.0148,24.0471,24.0083,24.0342,117200.0
2012-07-02 13:00:00,37.17,37.18,37.16,37.17,80000.0,24.0342,24.0407,24.0277,24.0342,80000.0
2012-07-02 13:10:00,37.17,37.17,37.11,37.11,275300.0,24.0342,24.0342,23.9954,23.9954,275300.0
2012-07-02 13:20:00,37.11,37.12,37.1,37.11,50200.0,23.9954,24.0019,23.9889,23.9954,50200.0
2012-07-02 13:30:00,37.11,37.11,37.03,37.03,53900.0,23.9954,23.9954,23.9437,23.9437,53900.0
2012-07-02 13:40:00,37.04,37.07,37.02,37.06,44800.0,23.9502,23.9695,23.9372,23.9631,44800.0
2012-07-02 13:50:00,37.07,37.11,37.06,37.11,109500.0,23.9695,23.9954,23.9631,23.9954,109500.0
2012-07-02 14:00:00,37.11,37.16,37.11,37.16,199500.0,23.9954,24.0277,23.9954,24.0277,199500.0
2012-07-02 14:10:00,37.16,37.2,37.15,37.19,81200.0,24.0277,24.0536,24.0213,24.0471,81200.0
2012-07-02 14:20:00,37.18,37.22,37.18,37.19,454800.0,24.0407,24.0665,24.0407,24.0471,454800.0
2012-07-02 14:30:00,37.19,37.21,37.18,37.19,61800.0,24.0471,24.0601,24.0407,24.0471,61800.0
2012-07-02 14:40:00,37.18,37.2,37.16,37.16,67900.0,24.0407,24.0536,24.0277,24.0277,67900.0
2012-07-02 14:50:00,37.16,37.18,37.16,37.18,95800.0,24.0277,24.0407,24.0277,24.0407,95800.0
2012-07-02 15:00:00,37.18,37.19,37.16,37.16,85800.0,24.0407,24.0471,24.0277,24.0277,85800.0
2012-07-02 15:10:00,37.16,37.16,37.14,37.14,71400.0,24.0277,24.0277,24.0148,24.0148,71400.0
2012-07-02 15:20:00,37.14,37.16,37.14,37.16,68000.0,24.0148,24.0277,24.0148,24.0277,68000.0
2012-07-02 15:30:00,37.16,37.18,37.15,37.17,102900.0,24.0277,24.0407,24.0213,24.0342,102900.0
2012-07-02 15:40:00,37.16,37.21,37.16,37.2,441400.0,24.0277,24.0601,24.0277,24.0536,441400.0
2012-07-02 15:50:00,37.19,37.24,37.18,37.2,772000.0,24.0471,24.0795,24.0407,24.0536,772000.0
2012-07-03 09:30:00,37.18,37.3,37.14,37.23,261500.0,24.0407,24.1183,24.0148,24.073,261500.0
2012-07-03 09:40:00,37.23,37.23,37.15,37.15,118400.0,24.073,24.073,24.0213,24.0213,118400.0
2012-07-03 09:50:00,37.15,37.24,37.13,37.23,128400.0,24.0213,24.0795,24.0083,24.073,128400.0
2012-07-03 10:00:00,37.23,37.27,37.18,37.19,79900.0,24.073,24.0989,24.0407,24.0471,79900.0
2012-07-03 10:10:00,37.19,37.19,37.14,37.14,70600.0,24.0471,24.0471,24.0148,24.0148,70600.0
2012-07-03 10:20:00,37.15,37.17,37.14,37.14,121600.0,24.0213,24.0342,24.0148,24.0148,121600.0
2012-07-03 10:30:00,37.14,37.22,37.14,37.2,141100.0,24.0148,24.0665,24.0148,24.0536,141100.0
2012-07-03 10:40:00,37.19,37.19,37.15,37.16,52000.0,24.0471,24.0471,24.0213,24.0277,52000.0
2012-07-03 10:50:00,37.16,37.18,37.12,37.12,77600.0,24.0277,24.0407,24.0019,24.0019,77600.0
2012-07-03 11:00:00,37.12,37.13,37.1,37.11,105900.0,24.0019,24.0083,23.9889,23.9954,105900.0
2012-07-03 11:10:00,37.11,37.13,37.11,37.13,74700.0,23.9954,24.0083,23.9954,24.0083,74700.0
2012-07-03 11:20:00,37.13,37.18,37.12,37.17,81400.0,24.0083,24.0407,24.0019,24.0342,81400.0
2012-07-03 11:30:00,37.18,37.18,37.13,37.13,103100.0,24.0407,24.0407,24.0083,24.0083,103100.0
2012-07-03 11:40:00,37.13,37.14,37.09,37.09,59900.0,24.0083,24.0148,23.9825,23.9825,59900.0
2012-07-03 11:50:00,37.1,37.1,37.09,37.1,55900.0,23.9889,23.9889,23.9825,23.9889,55900.0
2012-07-03 12:00:00,37.09,37.1,37.07,37.08,84600.0,23.9825,23.9889,23.9695,23.976,84600.0
2012-07-03 12:10:00,37.08,37.08,37.06,37.06,84100.0,23.976,23.976,23.9631,23.9631,84100.0
2012-07-03 12:20:00,37.06,37.07,37.02,37.04,339000.0,23.9631,23.9695,23.9372,23.9502,339000.0
2012-07-03 12:30:00,37.04,37.05,37.01,37.02,166600.0,23.9502,23.9566,23.9308,23.9372,166600.0
2012-07-03 12:40:00,37.02,37.04,37.01,37.04,171900.0,23.9372,23.9502,23.9308,23.9502,171900.0
2012-07-03 12:50:00,37.04,37.13,37.03,37.13,265000.0,23.9502,24.0083,23.9437,24.0083,265000.0
2012-07-05 09:30:00,37.08,37.15,36.94,36.96,273200.0,23.976,24.0213,23.8855,23.8984,273200.0
2012-07-05 09:40:00,36.96,36.99,36.88,36.88,185300.0,23.8984,23.9178,23.8467,23.8467,185300.0
2012-07-05 09:50:00,36.88,36.99,36.88,36.99,209400.0,23.8467,23.9178,23.8467,23.9178,209400.0
2012-07-05 10:00:00,36.98,36.99,36.91,36.98,227700.0,23.9114,23.9178,23.8661,23.9114,227700.0
2012-07-05 10:10:00,36.99,37.05,36.98,37.04,154500.0,23.9178,23.9566,23.9114,23.9502,154500.0
2012-07-05 10:20:00,37.05,37.07,37.04,37.05,130500.0,23.9566,23.9695,23.9502,23.9566,130500.0
2012-07-05 10:30:00,37.04,37.04,37.02,37.04,125100.0,23.9502,23.9502,23.9372,23.9502,125100.0
2012-07-05 10:40:00,37.04,37.06,37.02,37.02,133100.0,23.9502,23.9631,23.9372,23.9372,133100.0
2012-07-05 10:50:00,37.02,37.06,36.98,36.98,201400.0,23.9372,23.9631,23.9114,23.9114,201400.0
2012-07-05 11:00:00,36.99,37.01,36.97,37.01,326800.0,23.9178,23.9308,23.9049,23.9308,326800.0
2012-07-05 11:10:00,37.01,37.06,36.99,37.04,456300.0,23.9308,23.9631,23.9178,23.9502,456300.0
2012-07-05 11:20:00,37.04,37.06,37.02,37.05,330300.0,23.9502,23.9631,23.9372,23.9566,330300.0
2012-07-05 11:30:00,37.05,37.06,37.02,37.02,318800.0,23.9566,23.9631,23.9372,23.9372,318800.0
2012-07-05 11:40:00,37.01,37.05,37.0,37.05,275500.0,23.9308,23.9566,23.9243,23.9566,275500.0
2012-07-05 11:50:00,37.05,37.08,37.03,37.03,320400.0,23.9566,23.976,23.9437,23.9437,320400.0
2012-07-05 12:00:00,37.03,37.03,37.0,37.01,69500.0,23.9437,23.9437,23.9243,23.9308,69500.0
2012-07-05 12:10:00,37.0,37.02,36.98,36.99,75200.0,23.9243,23.9372,23.9114,23.9178,75200.0
2012-07-05 12:20:00,36.98,36.99,36.95,36.95,106800.0,23.9114,23.9178,23.892,23.892,106800.0
2012-07-05 12:30:00,36.94,36.97,36.93,36.96,112400.0,23.8855,23.9049,23.879,23.8984,112400.0
2012-07-05 12:40:00,36.96,36.97,36.95,36.96,38800.0,23.8984,23.9049,23.892,23.8984,38800.0
2012-07-05 12:50:00,36.96,36.98,36.96,36.98,64000.0,23.8984,23.9114,23.8984,23.9114,64000.0
2012-07-05 13:00:00,36.98,37.0,36.96,37.0,52900.0,23.9114,23.9243,23.8984,23.9243,52900.0
2012-07-05 13:10:00,37.0,37.0,36.98,36.98,41600.0,23.9243,23.9243,23.9114,23.9114,41600.0
2012-07-05 13:20:00,36.99,37.02,36.99,37.0,175600.0,23.9178,23.9372,23.9178,23.9243,175600.0
2012-07-05 13:30:00,37.01,37.01,37.0,37.0,57600.0,23.9308,23.9308,23.9243,23.9243,57600.0
2012-07-05 13:40:00,37.0,37.05,36.99,37.05,79400.0,23.9243,23.9566,23.9178,23.9566,79400.0
2012-07-05 13:50:00,37.05,37.05,37.02,37.02,72000.0,23.9566,23.9566,23.9372,23.9372,72000.0
2012-07-05 14:00:00,37.03,37.04,37.01,37.03,82100.0,23.9437,23.9502,23.9308,23.9437,82100.0
2012-07-05 14:10:00,37.02,37.05,37.02,37.04,64100.0,23.9372,23.9566,23.9372,23.9502,64100.0
2012-07-05 14:20:00,37.04,37.05,37.04,37.04,47300.0,23.9502,23.9566,23.9502,23.9502,47300.0
2012-07-05 14:30:00,37.05,37.05,37.02,37.02,66900.0,23.9566,23.9566,23.9372,23.9372,66900.0
2012-07-05 14:40:00,37.02,37.03,37.0,37.0,106700.0,23.9372,23.9437,23.9243,23.9243,106700.0
2012-07-05 14:50:00,37.0,37.01,36.98,36.99,100100.0,23.9243,23.9308,23.9114,23.9178,100100.0
2012-07-05 15:00:00,36.98,36.99,36.98,36.99,129600.0,23.9114,23.9178,23.9114,23.9178,129600.0
2012-07-05 15:10:00,36.99,36.99,36.97,36.97,77200.0,23.9178,23.9178,23.9049,23.9049,77200.0
2012-07-05 15:20:00,36.97,36.98,36.95,36.97,277200.0,23.9049,23.9114,23.892,23.9049,277200.0
2012-07-05 15:30:00,36.97,36.98,36.95,36.97,614700.0,23.9049,23.9114,23.892,23.9049,614700.0
2012-07-05 15:40:00,36.97,36.99,36.95,36.95,238800.0,23.9049,23.9178,23.892,23.892,238800.0
2012-07-05 15:50:00,36.96,36.97,36.91,36.94,659000.0,23.8984,23.9049,23.8661,23.8855,659000.0
2012-07-06 09:30:00,36.74,36.75,36.65,36.7,191000.0,23.7562,23.7626,23.698,23.7303,191000.0
2012-07-06 09:40:00,36.7,36.79,36.68,36.79,148700.0,23.7303,23.7885,23.7174,23.7885,148700.0
2012-07-06 09:50:00,36.8,36.88,36.78,36.87,332100.0,23.795,23.8467,23.782,23.8402,332100.0
2012-07-06 10:00:00,36.87,36.88,36.8,36.8,196200.0,23.8402,23.8467,23.795,23.795,196200.0
2012-07-06 10:10:00,36.79,36.84,36.77,36.83,221600.0,23.7885,23.8208,23.7756,23.8144,221600.0
2012-07-06 10:20:00,36.83,36.89,36.83,36.88,74700.0,23.8144,23.8532,23.8144,23.8467,74700.0
2012-07-06 10:30:00,36.88,36.9,36.82,36.82,59000.0,23.8467,23.8596,23.8079,23.8079,59000.0
2012-07-06 10:40:00,36.82,36.82,36.76,36.77,75800.0,23.8079,23.8079,23.7691,23.7756,75800.0
2012-07-06 10:50:00,36.76,36.77,36.69,36.69,327200.0,23.7691,23.7756,23.7238,23.7238,327200.0
2012-07-06 11:00:00,36.69,36.72,36.69,36.72,41900.0,23.7238,23.7432,23.7238,23.7432,41900.0
2012-07-06 11:10:00,36.72,36.74,36.71,36.74,47300.0,23.7432,23.7562,23.7368,23.7562,47300.0
2012-07-06 11:20:00,36.74,36.76,36.7,36.7,78400.0,23.7562,23.7691,23.7303,23.7303,78400.0
2012-07-06 11:30:00,36.7,36.7,36.66,36.69,328100.0,23.7303,23.7303,23.7044,23.7238,328100.0
2012-07-06 11:40:00,36.69,36.75,36.68,36.75,68800.0,23.7238,23.7626,23.7174,23.7626,68800.0
2012-07-06 11:50:00,36.76,36.77,36.7,36.71,100000.0,23.7691,23.7756,23.7303,23.7368,100000.0
2012-07-06 12:00:00,36.71,36.75,36.69,36.75,115500.0,23.7368,23.7626,23.7238,23.7626,115500.0
2012-07-06 12:10:00,36.74,36.77,36.74,36.77,215500.0,23.7562,23.7756,23.7562,23.7756,215500.0
2012-07-06 12:20:00,36.77,36.79,36.75,36.79,212700.0,23.7756,23.7885,23.7626,23.7885,212700.0
2012-07-06 12:30:00,36.79,36.81,36.79,36.79,38500.0,23.7885,23.8014,23.7885,23.7885,38500.0
2012-07-06 12:40:00,36.79,36.82,36.78,36.81,56100.0,23.7885,23.8079,23.782,23.8014,56100.0
2012-07-06 12:50:00,36.82,36.84,36.81,36.84,29700.0,23.8079,23.8208,23.8014,23.8208,29700.0
2012-07-06 13:00:00,36.84,36.85,36.83,36.83,21400.0,23.8208,23.8273,23.8144,23.8144,21400.0
2012-07-06 13:10:00,36.84,36.86,36.83,36.86,26600.0,23.8208,23.8338,23.8144,23.8338,26600.0
2012-07-06 13:20:00,36.86,36.86,36.84,36.85,41100.0,23.8338,23.8338,23.8208,23.8273,41100.0
2012-07-06 13:30:00,36.84,36.84,36.82,36.82,25200.0,23.8208,23.8208,23.8079,23.8079,25200.0
2012-07-06 13:40:00,36.81,36.82,36.8,36.81,19100.0,23.8014,23.8079,23.795,23.8014,19100.0
2012-07-06 13:50:00,36.8,36.81,36.78,36.79,15500.0,23.795,23.8014,23.782,23.7885,15500.0
2012-07-06 14:00:00,36.79,36.79,36.77,36.78,23700.0,23.7885,23.7885,23.7756,23.782,23700.0
2012-07-06 14:10:00,36.77,36.78,36.75,36.75,98400.0,23.7756,23.782,23.7626,23.7626,98400.0
2012-07-06 14:20:00,36.75,36.76,36.74,36.74,80400.0,23.7626,23.7691,23.7562,23.7562,80400.0
2012-07-06 14:30:00,36.74,36.76,36.74,36.75,40600.0,23.7562,23.7691,23.7562,23.7626,40600.0
2012-07-06 14:40:00,36.75,36.76,36.74,36.74,104300.0,23.7626,23.7691,23.7562,23.7562,104300.0
2012-07-06 14:50:00,36.75,36.79,36.74,36.77,89500.0,23.7626,23.7885,23.7562,23.7756,89500.0
2012-07-06 15:00:00,36.77,36.79,36.76,36.78,65400.0,23.7756,23.7885,23.7691,23.782,65400.0
2012-07-06 15:10:00,36.78,36.82,36.77,36.8,142500.0,23.782,23.8079,23.7756,23.795,142500.0
2012-07-06 15:20:00,36.8,36.8,36.77,36.8,34300.0,23.795,23.795,23.7756,23.795,34300.0
2012-07-06 15:30:00,36.8,36.84,36.79,36.79,253200.0,23.795,23.8208,23.7885,23.7885,253200.0
2012-07-06 15:40:00,36.79,36.87,36.78,36.83,498700.0,23.7885,23.8402,23.782,23.8144,498700.0
2012-07-06 15:50:00,36.83,36.87,36.82,36.83,739800.0,23.8144,23.8402,23.8079,23.8144,739800.0
2012-07-09 09:30:00,36.75,36.82,36.64,36.65,205900.0,23.7626,23.8079,23.6915,23.698,205900.0
2012-07-09 09:40:00,36.65,36.71,36.64,36.71,282500.0,23.698,23.7368,23.6915,23.7368,282500.0
2012-07-09 09:50:00,36.72,36.79,36.7,36.78,172300.0,23.7432,23.7885,23.7303,23.782,172300.0
2012-07-09 10:00:00,36.79,36.83,36.78,36.79,202500.0,23.7885,23.8144,23.782,23.7885,202500.0
2012-07-09 10:10:00,36.79,36.81,36.67,36.67,312900.0,23.7885,23.8014,23.7109,23.7109,312900.0
2012-07-09 10:20:00,36.67,36.71,36.66,36.68,86400.0,23.7109,23.7368,23.7044,23.7174,86400.0
2012-07-09 10:30:00,36.67,36.68,36.64,36.64,53900.0,23.7109,23.7174,23.6915,23.6915,53900.0
2012-07-09 10:40:00,36.64,36.64,36.58,36.58,212200.0,23.6915,23.6915,23.6527,23.6527,212200.0
2012-07-09 10:50:00,36.59,36.66,36.59,36.64,508900.0,23.6592,23.7044,23.6592,23.6915,508900.0
2012-07-09 11:00:00,36.64,36.68,36.63,36.68,122200.0,23.6915,23.7174,23.685,23.7174,122200.0
2012-07-09 11:10:00,36.68,36.7,36.66,36.66,221400.0,23.7174,23.7303,23.7044,23.7044,221400.0
2012-07-09 11:20:00,36.66,36.67,36.63,36.65,195700.0,23.7044,23.7109,23.685,23.698,195700.0
2012-07-09 11:30:00,36.65,36.66,36.62,36.63,444100.0,23.698,23.7044,23.6786,23.685,444100.0
2012-07-09 11:40:00,36.62,36.67,36.62,36.65,296700.0,23.6786,23.7109,23.6786,23.698,296700.0
2012-07-09 11:50:00,36.65,36.65,36.62,36.63,193300.0,23.698,23.698,23.6786,23.685,193300.0
2012-07-09 12:00:00,36.63,36.65,36.62,36.63,58000.0,23.685,23.698,23.6786,23.685,58000.0
2012-07-09 12:10:00,36.63,36.65,36.63,36.63,41300.0,23.685,23.698,23.685,23.685,41300.0
2012-07-09 12:20:00,36.63,36.64,36.61,36.61,35800.0,23.685,23.6915,23.6721,23.6721,35800.0
2012-07-09 12:30:00,36.61,36.64,36.61,36.63,81300.0,23.6721,23.6915,23.6721,23.685,81300.0
2012-07-09 12:40:00,36.63,36.63,36.6,36.61,61700.0,23.685,23.685,23.6656,23.6721,61700.0
2012-07-09 12:50:00,36.61,36.62,36.59,36.6,92800.0,23.6721,23.6786,23.6592,23.6656,92800.0
2012-07-09 13:00:00,36.6,36.61,36.59,36.6,104500.0,23.6656,23.6721,23.6592,23.6656,104500.0
2012-07-09 13:10:00,36.61,36.62,36.59,36.62,65400.0,23.6721,23.6786,23.6592,23.6786,65400.0
2012-07-09 13:20:00,36.62,36.69,36.61,36.69,66900.0,23.6786,23.7238,23.6721,23.7238,66900.0
2012-07-09 13:30:00,36.69,36.73,36.68,36.73,66800.0,23.7238,23.7497,23.7174,23.7497,66800.0
2012-07-09 13:40:00,36.73,36.75,36.71,36.72,87400.0,23.7497,23.7626,23.7368,23.7432,87400.0
2012-07-09 13:50:00,36.72,36.72,36.7,36.71,72700.0,23.7432,23.7432,23.7303,23.7368,72700.0
2012-07-09 14:00:00,36.71,36.71,36.67,36.67,68300.0,23.7368,23.7368,23.7109,23.7109,68300.0
2012-07-09 14:10:00,36.67,36.68,36.63,36.63,59300.0,23.7109,23.7174,23.685,23.685,59300.0
2012-07-09 14:20:00,36.64,36.64,36.6,36.62,464800.0,23.6915,23.6915,23.6656,23.6786,464800.0
2012-07-09 14:30:00,36.62,36.63,36.6,36.6,594400.0,23.6786,23.685,23.6656,23.6656,594400.0
2012-07-09 14:40:00,36.61,36.61,36.58,36.58,221500.0,23.6721,23.6721,23.6527,23.6527,221500.0
2012-07-09 14:50:00,36.58,36.59,36.56,36.57,428500.0,23.6527,23.6592,23.6398,23.6462,428500.0
2012-07-09 15:00:00,36.57,36.62,36.57,36.62,155700.0,23.6462,23.6786,23.6462,23.6786,155700.0
2012-07-09 15:10:00,36.61,36.64,36.61,36.64,88800.0,23.6721,23.6915,23.6721,23.6915,88800.0
2012-07-09 15:20:00,36.64,36.7,36.63,36.7,130700.0,23.6915,23.7303,23.685,23.7303,130700.0
2012-07-09 15:30:00,36.7,36.7,36.67,36.67,107400.0,23.7303,23.7303,23.7109,23.7109,107400.0
2012-07-09 15:40:00,36.67,36.7,36.67,36.7,139100.0,23.7109,23.7303,23.7109,23.7303,139100.0
2012-07-09 15:50:00,36.7,36.72,36.69,36.7,841000.0,23.7303,23.7432,23.7238,23.7303,841000.0
2012-07-10 09:30:00,36.75,36.87,36.75,36.84,88200.0,23.7626,23.8402,23.7626,23.8208,88200.0
2012-07-10 09:40:00,36.83,36.89,36.78,36.89,49100.0,23.8144,23.8532,23.782,23.8532,49100.0
2012-07-10 09:50:00,36.9,36.91,36.86,36.86,78200.0,23.8596,23.8661,23.8338,23.8338,78200.0
2012-07-10 10:00:00,36.87,36.89,36.8,36.8,190600.0,23.8402,23.8532,23.795,23.795,190600.0
2012-07-10 10:10:00,36.8,36.84,36.79,36.82,201600.0,23.795,23.8208,23.7885,23.8079,201600.0
2012-07-10 10:20:00,36.82,36.84,36.82,36.84,61800.0,23.8079,23.8208,23.8079,23.8208,61800.0
2012-07-10 10:30:00,36.83,36.84,36.8,36.81,60100.0,23.8144,23.8208,23.795,23.8014,60100.0
2012-07-10 10:40:00,36.81,36.85,36.81,36.82,190800.0,23.8014,23.8273,23.8014,23.8079,190800.0
2012-07-10 10:50:00,36.81,36.82,36.79,36.8,66000.0,23.8014,23.8079,23.7885,23.795,66000.0
2012-07-10 11:00:00,36.8,36.82,36.78,36.82,75500.0,23.795,23.8079,23.782,23.8079,75500.0
2012-07-10 11:10:00,36.81,36.85,36.8,36.84,88400.0,23.8014,23.8273,23.795,23.8208,88400.0
2012-07-10 11:20:00,36.85,36.86,36.83,36.83,49900.0,23.8273,23.8338,23.8144,23.8144,49900.0
2012-07-10 11:30:00,36.82,36.82,36.79,36.8,79000.0,23.8079,23.8079,23.7885,23.795,79000.0
2012-07-10 11:40:00,36.8,36.85,36.8,36.85,66800.0,23.795,23.8273,23.795,23.8273,66800.0
2012-07-10 11:50:00,36.86,36.86,36.82,36.83,41900.0,23.8338,23.8338,23.8079,23.8144,41900.0
2012-07-10 12:00:00,36.83,36.83,36.81,36.82,28000.0,23.8144,23.8144,23.8014,23.8079,28000.0
2012-07-10 12:10:00,36.82,36.82,36.8,36.8,26400.0,23.8079,23.8079,23.795,23.795,26400.0
2012-07-10 12:20:00,36.8,36.82,36.8,36.82,46600.0,23.795,23.8079,23.795,23.8079,46600.0
2012-07-10 12:30:00,36.82,36.85,36.81,36.85,72900.0,23.8079,23.8273,23.8014,23.8273,72900.0
2012-07-10 12:40:00,36.86,36.89,36.85,36.87,78000.0,23.8338,23.8532,23.8273,23.8402,78000.0
2012-07-10 12:50:00,36.87,36.88,36.85,36.85,30700.0,23.8402,23.8467,23.8273,23.8273,30700.0
2012-07-10 13:00:00,36.86,36.88,36.86,36.88,41000.0,23.8338,23.8467,23.8338,23.8467,41000.0
2012-07-10 13:10:00,36.88,36.88,36.87,36.88,30800.0,23.8467,23.8467,23.8402,23.8467,30800.0
2012-07-10 13:20:00,36.89,36.89,36.85,36.89,63900.0,23.8532,23.8532,23.8273,23.8532,63900.0
2012-07-10 13:30:00,36.88,36.88,36.82,36.82,80100.0,23.8467,23.8467,23.8079,23.8079,80100.0
2012-07-10 13:40:00,36.82,36.83,36.8,36.8,109300.0,23.8079,23.8144,23.795,23.795,109300.0
2012-07-10 13:50:00,36.81,36.86,36.8,36.84,52000.0,23.8014,23.8338,23.795,23.8208,52000.0
2012-07-10 14:00:00,36.85,36.88,36.85,36.88,78000.0,23.8273,23.8467,23.8273,23.8467,78000.0
2012-07-10 14:10:00,36.89,36.89,36.81,36.81,53200.0,23.8532,23.8532,23.8014,23.8014,53200.0
2012-07-10 14:20:00,36.82,36.83,36.79,36.8,110700.0,23.8079,23.8144,23.7885,23.795,110700.0
2012-07-10 14:30:00,36.79,36.8,36.75,36.8,77400.0,23.7885,23.795,23.7626,23.795,77400.0
2012-07-10 14:40:00,36.8,36.81,36.75,36.76,49100.0,23.795,23.8014,23.7626,23.7691,49100.0
2012-07-10 14:50:00,36.77,36.77,36.74,36.75,66900.0,23.7756,23.7756,23.7562,23.7626,66900.0
2012-07-10 15:00:00,36.75,36.82,36.75,36.8,112400.0,23.7626,23.8079,23.7626,23.795,112400.0
2012-07-10 15:10:00,36.8,36.8,36.74,36.77,105500.0,23.795,23.795,23.7562,23.7756,105500.0
2012-07-10 15:20:00,36.77,36.79,36.72,36.73,36500.0,23.7756,23.7885,23.7432,23.7497,36500.0
2012-07-10 15:30:00,36.72,36.76,36.72,36.73,130800.0,23.7432,23.7691,23.7432,23.7497,130800.0
2012-07-10 15:40:00,36.73,36.77,36.72,36.74,265700.0,23.7497,23.7756,23.7432,23.7562,265700.0
2012-07-10 15:50:00,36.74,36.81,36.74,36.78,698000.0,23.7562,23.8014,23.7562,23.782,698000.0
2012-07-11 09:30:00,36.84,36.9,36.75,36.9,80700.0,23.8208,23.8596,23.7626,23.8596,80700.0
2012-07-11 09:40:00,36.9,36.94,36.88,36.94,221200.0,23.8596,23.8855,23.8467,23.8855,221200.0
2012-07-11 09:50:00,36.94,36.97,36.89,36.89,75400.0,23.8855,23.9049,23.8532,23.8532,75400.0
2012-07-11 10:00:00,36.9,36.93,36.87,36.87,61500.0,23.8596,23.879,23.8402,23.8402,61500.0
2012-07-11 10:10:00,36.87,36.9,36.87,36.87,75400.0,23.8402,23.8596,23.8402,23.8402,75400.0
2012-07-11 10:20:00,36.87,36.87,36.79,36.81,154200.0,23.8402,23.8402,23.7885,23.8014,154200.0
2012-07-11 10:30:00,36.82,36.86,36.82,36.85,211200.0,23.8079,23.8338,23.8079,23.8273,211200.0
2012-07-11 10:40:00,36.85,36.85,36.8,36.81,85100.0,23.8273,23.8273,23.795,23.8014,85100.0
2012-07-11 10:50:00,36.81,36.88,36.8,36.87,52900.0,23.8014,23.8467,23.795,23.8402,52900.0
2012-07-11 11:00:00,36.87,36.96,36.87,36.94,48700.0,23.8402,23.8984,23.8402,23.8855,48700.0
2012-07-11 11:10:00,36.93,36.93,36.9,36.91,71800.0,23.879,23.879,23.8596,23.8661,71800.0
2012-07-11 11:20:00,36.91,36.96,36.91,36.94,35000.0,23.8661,23.8984,23.8661,23.8855,35000.0
2012-07-11 11:30:00,36.93,36.95,36.93,36.94,82800.0,23.879,23.892,23.879,23.8855,82800.0
2012-07-11 11:40:00,36.94,36.95,36.91,36.95,46700.0,23.8855,23.892,23.8661,23.892,46700.0
2012-07-11 11:50:00,36.95,36.95,36.93,36.93,30800.0,23.892,23.892,23.879,23.879,30800.0
2012-07-11 12:00:00,36.93,36.97,36.93,36.95,44800.0,23.879,23.9049,23.879,23.892,44800.0
2012-07-11 12:10:00,36.94,36.95,36.92,36.93,33400.0,23.8855,23.892,23.8726,23.879,33400.0
2012-07-11 12:20:00,36.93,36.93,36.88,36.9,95600.0,23.879,23.879,23.8467,23.8596,95600.0
2012-07-11 12:30:00,36.9,36.91,36.89,36.91,25600.0,23.8596,23.8661,23.8532,23.8661,25600.0
2012-07-11 12:40:00,36.91,36.91,36.89,36.89,40400.0,23.8661,23.8661,23.8532,23.8532,40400.0
2012-07-11 12:50:00,36.9,36.94,36.89,36.93,103600.0,23.8596,23.8855,23.8532,23.879,103600.0
2012-07-11 13:00:00,36.94,36.94,36.91,36.92,82900.0,23.8855,23.8855,23.8661,23.8726,82900.0
2012-07-11 13:10:00,36.92,36.94,36.91,36.91,49700.0,23.8726,23.8855,23.8661,23.8661,49700.0
2012-07-11 13:20:00,36.91,36.93,36.9,36.91,49500.0,23.8661,23.879,23.8596,23.8661,49500.0
2012-07-11 13:30:00,36.91,36.92,36.9,36.91,13900.0,23.8661,23.8726,23.8596,23.8661,13900.0
2012-07-11 13:40:00,36.9,36.93,36.9,36.93,57000.0,23.8596,23.879,23.8596,23.879,57000.0
2012-07-11 13:50:00,36.93,36.95,36.93,36.95,57400.0,23.879,23.892,23.879,23.892,57400.0
2012-07-11 14:00:00,36.95,36.97,36.84,36.88,331200.0,23.892,23.9049,23.8208,23.8467,331200.0
2012-07-11 14:10:00,36.89,36.89,36.84,36.87,131100.0,23.8532,23.8532,23.8208,23.8402,131100.0
2012-07-11 14:20:00,36.86,36.87,36.81,36.83,146500.0,23.8338,23.8402,23.8014,23.8144,146500.0
2012-07-11 14:30:00,36.82,36.84,36.8,36.82,65600.0,23.8079,23.8208,23.795,23.8079,65600.0
2012-07-11 14:40:00,36.83,36.84,36.82,36.83,92300.0,23.8144,23.8208,23.8079,23.8144,92300.0
2012-07-11 14:50:00,36.83,36.86,36.82,36.83,213000.0,23.8144,23.8338,23.8079,23.8144,213000.0
2012-07-11 15:00:00,36.83,36.9,36.83,36.9,84700.0,23.8144,23.8596,23.8144,23.8596,84700.0
2012-07-11 15:10:00,36.91,36.91,36.87,36.9,54500.0,23.8661,23.8661,23.8402,23.8596,54500.0
2012-07-11 15:20:00,36.89,36.9,36.86,36.87,116900.0,23.8532,23.8596,23.8338,23.8402,116900.0
2012-07-11 15:30:00,36.88,36.91,36.86,36.89,97200.0,23.8467,23.8661,23.8338,23.8532,97200.0
2012-07-11 15:40:00,36.89,37.0,36.89,36.99,145600.0,23.8532,23.9243,23.8532,23.9178,145600.0
2012-07-11 15:50:00,36.99,37.04,36.96,36.98,460300.0,23.9178,23.9502,23.8984,23.9114,460300.0
2012-07-12 09:30:00,36.93,36.94,36.83,36.88,137300.0,23.879,23.8855,23.8144,23.8467,137300.0
2012-07-12 09:40:00,36.87,36.9,36.84,36.9,84300.0,23.8402,23.8596,23.8208,23.8596,84300.0
2012-07-12 09:50:00,36.89,36.94,36.88,36.93,76500.0,23.8532,23.8855,23.8467,23.879,76500.0
2012-07-12 10:00:00,36.93,36.94,36.9,36.91,58400.0,23.879,23.8855,23.8596,23.8661,58400.0
2012-07-12 10:10:00,36.9,36.95,36.89,36.94,50100.0,23.8596,23.892,23.8532,23.8855,50100.0
2012-07-12 10:20:00,36.94,36.95,36.91,36.94,35300.0,23.8855,23.892,23.8661,23.8855,35300.0
2012-07-12 10:30:00,36.94,36.98,36.93,36.93,51200.0,23.8855,23.9114,23.879,23.879,51200.0
2012-07-12 10:40:00,36.93,36.93,36.88,36.9,73200.0,23.879,23.879,23.8467,23.8596,73200.0
2012-07-12 10:50:00,36.89,36.93,36.88,36.93,30200.0,23.8532,23.879,23.8467,23.879,30200.0
2012-07-12 11:00:00,36.93,36.97,36.93,36.97,36500.0,23.879,23.9049,23.879,23.9049,36500.0
2012-07-12 11:10:00,36.97,36.97,36.94,36.94,34600.0,23.9049,23.9049,23.8855,23.8855,34600.0
2012-07-12 11:20:00,36.94,36.97,36.91,36.97,65400.0,23.8855,23.9049,23.8661,23.9049,65400.0
2012-07-12 11:30:00,36.97,37.0,36.97,36.98,61800.0,23.9049,23.9243,23.9049,23.9114,61800.0
2012-07-12 11:40:00,36.97,37.03,36.96,37.02,57900.0,23.9049,23.9437,23.8984,23.9372,57900.0
2012-07-12 11:50:00,37.02,37.03,37.01,37.03,57000.0,23.9372,23.9437,23.9308,23.9437,57000.0
2012-07-12 12:00:00,37.03,37.03,36.99,37.0,32600.0,23.9437,23.9437,23.9178,23.9243,32600.0
2012-07-12 12:10:00,37.0,37.01,36.98,37.0,72400.0,23.9243,23.9308,23.9114,23.9243,72400.0
2012-07-12 12:20:00,37.0,37.01,36.96,36.97,75300.0,23.9243,23.9308,23.8984,23.9049,75300.0
2012-07-12 12:30:00,36.97,36.97,36.93,36.95,112400.0,23.9049,23.9049,23.879,23.892,112400.0
2012-07-12 12:40:00,36.94,36.98,36.93,36.98,50100.0,23.8855,23.9114,23.879,23.9114,50100.0
2012-07-12 12:50:00,36.98,37.05,36.97,37.04,252800.0,23.9114,23.9566,23.9049,23.9502,252800.0
2012-07-12 13:00:00,37.04,37.05,37.0,37.05,77100.0,23.9502,23.9566,23.9243,23.9566,77100.0
2012-07-12 13:10:00,37.05,37.07,37.05,37.06,65100.0,23.9566,23.9695,23.9566,23.9631,65100.0
2012-07-12 13:20:00,37.05,37.1,37.05,37.08,126100.0,23.9566,23.9889,23.9566,23.976,126100.0
2012-07-12 13:30:00,37.08,37.09,37.06,37.07,161700.0,23.976,23.9825,23.9631,23.9695,161700.0
2012-07-12 13:40:00,37.07,37.09,37.06,37.07,297500.0,23.9695,23.9825,23.9631,23.9695,297500.0
2012-07-12 13:50:00,37.07,37.07,37.01,37.02,97000.0,23.9695,23.9695,23.9308,23.9372,97000.0
2012-07-12 14:00:00,37.02,37.06,37.0,37.02,104700.0,23.9372,23.9631,23.9243,23.9372,104700.0
2012-07-12 14:10:00,37.03,37.04,36.98,37.01,181300.0,23.9437,23.9502,23.9114,23.9308,181300.0
2012-07-12 14:20:00,37.01,37.04,37.0,37.03,238700.0,23.9308,23.9502,23.9243,23.9437,238700.0
2012-07-12 14:30:00,37.03,37.06,37.01,37.02,377700.0,23.9437,23.9631,23.9308,23.9372,377700.0
2012-07-12 14:40:00,37.02,37.05,36.99,36.99,115500.0,23.9372,23.9566,23.9178,23.9178,115500.0
2012-07-12 14:50:00,36.98,37.03,36.98,37.03,109900.0,23.9114,23.9437,23.9114,23.9437,109900.0
2012-07-12 15:00:00,37.03,37.05,37.01,37.04,138800.0,23.9437,23.9566,23.9308,23.9502,138800.0
2012-07-12 15:10:00,37.04,37.08,37.04,37.04,127000.0,23.9502,23.976,23.9502,23.9502,127000.0
2012-07-12 15:20:00,37.05,37.1,37.04,37.06,115400.0,23.9566,23.9889,23.9502,23.9631,115400.0
2012-07-12 15:30:00,37.06,37.08,37.04,37.06,270100.0,23.9631,23.976,23.9502,23.9631,270100.0
2012-07-12 15:40:00,37.05,37.08,37.02,37.07,690700.0,23.9566,23.976,23.9372,23.9695,690700.0
2012-07-12 15:50:00,37.07,37.08,37.0,37.01,355100.0,23.9695,23.976,23.9243,23.9308,355100.0
2012-07-13 09:30:00,37.09,37.21,37.04,37.21,194400.0,23.9825,24.0601,23.9502,24.0601,194400.0
2012-07-13 09:40:00,37.21,37.31,37.21,37.29,116900.0,24.0601,24.1247,24.0601,24.1118,116900.0
2012-07-13 09:50:00,37.28,37.32,37.26,37.3,89000.0,24.1053,24.1312,24.0924,24.1183,89000.0
2012-07-13 10:00:00,37.3,37.37,37.26,37.3,642600.0,24.1183,24.1635,24.0924,24.1183,642600.0
2012-07-13 10:10:00,37.31,37.31,37.28,37.29,84400.0,24.1247,24.1247,24.1053,24.1118,84400.0
2012-07-13 10:20:00,37.29,37.35,37.28,37.34,483000.0,24.1118,24.1506,24.1053,24.1441,483000.0
2012-07-13 10:30:00,37.34,37.35,37.3,37.32,908200.0,24.1441,24.1506,24.1183,24.1312,908200.0
2012-07-13 10:40:00,37.32,37.32,37.28,37.3,58200.0,24.1312,24.1312,24.1053,24.1183,58200.0
2012-07-13 10:50:00,37.29,37.31,37.27,37.28,42100.0,24.1118,24.1247,24.0989,24.1053,42100.0
2012-07-13 11:00:00,37.28,37.29,37.25,37.28,42800.0,24.1053,24.1118,24.0859,24.1053,42800.0
2012-07-13 11:10:00,37.29,37.3,37.28,37.3,18100.0,24.1118,24.1183,24.1053,24.1183,18100.0
2012-07-13 11:20:00,37.29,37.3,37.28,37.28,49700.0,24.1118,24.1183,24.1053,24.1053,49700.0
2012-07-13 11:30:00,37.28,37.3,37.27,37.27,46700.0,24.1053,24.1183,24.0989,24.0989,46700.0
2012-07-13 11:40:00,37.27,37.3,37.27,37.29,79300.0,24.0989,24.1183,24.0989,24.1118,79300.0
2012-07-13 11:50:00,37.28,37.3,37.27,37.27,82200.0,24.1053,24.1183,24.0989,24.0989,82200.0
2012-07-13 12:00:00,37.28,37.29,37.26,37.26,38800.0,24.1053,24.1118,24.0924,24.0924,38800.0
2012-07-13 12:10:00,37.27,37.3,37.26,37.28,263000.0,24.0989,24.1183,24.0924,24.1053,263000.0
2012-07-13 12:20:00,37.27,37.29,37.27,37.28,151800.0,24.0989,24.1118,24.0989,24.1053,151800.0
2012-07-13 12:30:00,37.28,37.29,37.25,37.26,105800.0,24.1053,24.1118,24.0859,24.0924,105800.0
2012-07-13 12:40:00,37.25,37.27,37.25,37.27,243900.0,24.0859,24.0989,24.0859,24.0989,243900.0
2012-07-13 12:50:00,37.27,37.29,37.26,37.29,196800.0,24.0989,24.1118,24.0924,24.1118,196800.0
2012-07-13 13:00:00,37.28,37.3,37.28,37.3,54000.0,24.1053,24.1183,24.1053,24.1183,54000.0
2012-07-13 13:10:00,37.29,37.31,37.29,37.3,61200.0,24.1118,24.1247,24.1118,24.1183,61200.0
2012-07-13 13:20:00,37.3,37.33,37.28,37.29,315700.0,24.1183,24.1377,24.1053,24.1118,315700.0
2012-07-13 13:30:00,37.29,37.3,37.27,37.29,101600.0,24.1118,24.1183,24.0989,24.1118,101600.0
2012-07-13 13:40:00,37.3,37.31,37.29,37.29,58500.0,24.1183,24.1247,24.1118,24.1118,58500.0
2012-07-13 13:50:00,37.3,37.3,37.28,37.29,21100.0,24.1183,24.1183,24.1053,24.1118,21100.0
2012-07-13 14:00:00,37.3,37.3,37.26,37.26,49200.0,24.1183,24.1183,24.0924,24.0924,49200.0
2012-07-13 14:10:00,37.26,37.26,37.23,37.26,95600.0,24.0924,24.0924,24.073,24.0924,95600.0
2012-07-13 14:20:00,37.26,37.26,37.22,37.23,45300.0,24.0924,24.0924,24.0665,24.073,45300.0
2012-07-13 14:30:00,37.23,37.26,37.22,37.24,92000.0,24.073,24.0924,24.0665,24.0795,92000.0
2012-07-13 14:40:00,37.24,37.26,37.23,37.24,185200.0,24.0795,24.0924,24.073,24.0795,185200.0
2012-07-13 14:50:00,37.24,37.27,37.24,37.27,118800.0,24.0795,24.0989,24.0795,24.0989,118800.0
2012-07-13 15:00:00,37.27,37.32,37.26,37.31,99800.0,24.0989,24.1312,24.0924,24.1247,99800.0
2012-07-13 15:10:00,37.31,37.34,37.3,37.34,90400.0,24.1247,24.1441,24.1183,24.1441,90400.0
2012-07-13 15:20:00,37.33,37.34,37.3,37.3,36400.0,24.1377,24.1441,24.1183,24.1183,36400.0
2012-07-13 15:30:00,37.31,37.32,37.29,37.3,107400.0,24.1247,24.1312,24.1118,24.1183,107400.0
2012-07-13 15:40:00,37.3,37.35,37.29,37.35,248700.0,24.1183,24.1506,24.1118,24.1506,248700.0
2012-07-13 15:50:00,37.34,37.39,37.33,37.38,1001000.0,24.1441,24.1765,24.1377,24.17,1001000.0
2012-07-16 09:30:00,37.3,37.38,37.27,37.27,81000.0,24.1183,24.17,24.0989,24.0989,81000.0
2012-07-16 09:40:00,37.27,37.34,37.27,37.32,106700.0,24.0989,24.1441,24.0989,24.1312,106700.0
2012-07-16 09:50:00,37.32,37.34,37.3,37.32,99500.0,24.1312,24.1441,24.1183,24.1312,99500.0
2012-07-16 10:00:00,37.31,37.32,37.28,37.3,159900.0,24.1247,24.1312,24.1053,24.1183,159900.0
2012-07-16 10:10:00,37.3,37.3,37.27,37.27,73700.0,24.1183,24.1183,24.0989,24.0989,73700.0
2012-07-16 10:20:00,37.27,37.33,37.26,37.33,145900.0,24.0989,24.1377,24.0924,24.1377,145900.0
2012-07-16 10:30:00,37.32,37.35,37.32,37.35,52600.0,24.1312,24.1506,24.1312,24.1506,52600.0
2012-07-16 10:40:00,37.35,37.37,37.32,37.33,294400.0,24.1506,24.1635,24.1312,24.1377,294400.0
2012-07-16 10:50:00,37.32,37.32,37.27,37.3,224800.0,24.1312,24.1312,24.0989,24.1183,224800.0
2012-07-16 11:00:00,37.3,37.31,37.28,37.31,32300.0,24.1183,24.1247,24.1053,24.1247,32300.0
2012-07-16 11:10:00,37.31,37.37,37.31,37.36,128500.0,24.1247,24.1635,24.1247,24.1571,128500.0
2012-07-16 11:20:00,37.36,37.36,37.29,37.3,65600.0,24.1571,24.1571,24.1118,24.1183,65600.0
2012-07-16 11:30:00,37.3,37.34,37.3,37.34,58900.0,24.1183,24.1441,24.1183,24.1441,58900.0
2012-07-16 11:40:00,37.34,37.35,37.3,37.31,24000.0,24.1441,24.1506,24.1183,24.1247,24000.0
2012-07-16 11:50:00,37.31,37.32,37.31,37.31,18400.0,24.1247,24.1312,24.1247,24.1247,18400.0
2012-07-16 12:00:00,37.32,37.34,37.31,37.31,63200.0,24.1312,24.1441,24.1247,24.1247,63200.0
2012-07-16 12:10:00,37.32,37.33,37.29,37.3,40100.0,24.1312,24.1377,24.1118,24.1183,40100.0
2012-07-16 12:20:00,37.3,37.32,37.3,37.32,26500.0,24.1183,24.1312,24.1183,24.1312,26500.0
2012-07-16 12:30:00,37.31,37.34,37.31,37.32,60600.0,24.1247,24.1441,24.1247,24.1312,60600.0
2012-07-16 12:40:00,37.32,37.34,37.32,37.33,18200.0,24.1312,24.1441,24.1312,24.1377,18200.0
2012-07-16 12:50:00,37.33,37.35,37.31,37.33,58500.0,24.1377,24.1506,24.1247,24.1377,58500.0
2012-07-16 13:00:00,37.34,37.36,37.29,37.3,50600.0,24.1441,24.1571,24.1118,24.1183,50600.0
2012-07-16 13:10:00,37.29,37.29,37.27,37.27,41500.0,24.1118,24.1118,24.0989,24.0989,41500.0
2012-07-16 13:20:00,37.27,37.31,37.27,37.3,62100.0,24.0989,24.1247,24.0989,24.1183,62100.0
2012-07-16 13:30:00,37.3,37.31,37.28,37.28,74300.0,24.1183,24.1247,24.1053,24.1053,74300.0
2012-07-16 13:40:00,37.27,37.28,37.25,37.26,43100.0,24.0989,24.1053,24.0859,24.0924,43100.0
2012-07-16 13:50:00,37.27,37.27,37.24,37.25,160600.0,24.0989,24.0989,24.0795,24.0859,160600.0
2012-07-16 14:00:00,37.25,37.28,37.25,37.28,81500.0,24.0859,24.1053,24.0859,24.1053,81500.0
2012-07-16 14:10:00,37.27,37.32,37.27,37.32,65900.0,24.0989,24.1312,24.0989,24.1312,65900.0
2012-07-16 14:20:00,37.32,37.32,37.3,37.32,25700.0,24.1312,24.1312,24.1183,24.1312,25700.0
2012-07-16 14:30:00,37.32,37.32,37.3,37.3,21500.0,24.1312,24.1312,24.1183,24.1183,21500.0
2012-07-16 14:40:00,37.3,37.32,37.3,37.32,81700.0,24.1183,24.1312,24.1183,24.1312,81700.0
2012-07-16 14:50:00,37.31,37.31,37.29,37.3,44500.0,24.1247,24.1247,24.1118,24.1183,44500.0
2012-07-16 15:00:00,37.3,37.32,37.28,37.32,67900.0,24.1183,24.1312,24.1053,24.1312,67900.0
2012-07-16 15:10:00,37.32,37.33,37.3,37.33,65000.0,24.1312,24.1377,24.1183,24.1377,65000.0
2012-07-16 15:20:00,37.33,37.33,37.3,37.32,241700.0,24.1377,24.1377,24.1183,24.1312,241700.0
2012-07-16 15:30:00,37.32,37.32,37.29,37.29,156100.0,24.1312,24.1312,24.1118,24.1118,156100.0
2012-07-16 15:40:00,37.29,37.3,37.26,37.28,117100.0,24.1118,24.1183,24.0924,24.1053,117100.0
2012-07-16 15:50:00,37.28,37.31,37.26,37.31,653000.0,24.1053,24.1247,24.0924,24.1247,653000.0
2012-07-17 09:30:00,37.35,37.43,37.33,37.35,156700.0,24.1506,24.2023,24.1377,24.1506,156700.0
2012-07-17 09:40:00,37.36,37.4,37.35,37.38,72200.0,24.1571,24.1829,24.1506,24.17,72200.0
2012-07-17 09:50:00,37.38,37.4,37.28,37.29,224900.0,24.17,24.1829,24.1053,24.1118,224900.0
2012-07-17 10:00:00,37.3,37.32,37.24,37.29,745400.0,24.1183,24.1312,24.0795,24.1118,745400.0
2012-07-17 10:10:00,37.29,37.31,37.27,37.28,52400.0,24.1118,24.1247,24.0989,24.1053,52400.0
2012-07-17 10:20:00,37.28,37.29,37.24,37.24,114500.0,24.1053,24.1118,24.0795,24.0795,114500.0
2012-07-17 10:30:00,37.24,37.28,37.23,37.23,71800.0,24.0795,24.1053,24.073,24.073,71800.0
2012-07-17 10:40:00,37.23,37.24,37.19,37.21,164600.0,24.073,24.0795,24.0471,24.0601,164600.0
2012-07-17 10:50:00,37.21,37.23,37.19,37.19,31300.0,24.0601,24.073,24.0471,24.0471,31300.0
2012-07-17 11:00:00,37.18,37.26,37.17,37.24,169900.0,24.0407,24.0924,24.0342,24.0795,169900.0
2012-07-17 11:10:00,37.25,37.31,37.25,37.3,51300.0,24.0859,24.1247,24.0859,24.1183,51300.0
2012-07-17 11:20:00,37.3,37.33,37.26,37.27,45100.0,24.1183,24.1377,24.0924,24.0989,45100.0
2012-07-17 11:30:00,37.28,37.33,37.27,37.3,77100.0,24.1053,24.1377,24.0989,24.1183,77100.0
2012-07-17 11:40:00,37.3,37.32,37.28,37.32,62700.0,24.1183,24.1312,24.1053,24.1312,62700.0
2012-07-17 11:50:00,37.32,37.37,37.3,37.37,29500.0,24.1312,24.1635,24.1183,24.1635,29500.0
2012-07-17 12:00:00,37.37,37.39,37.37,37.37,39200.0,24.1635,24.1765,24.1635,24.1635,39200.0
2012-07-17 12:10:00,37.37,37.39,37.37,37.39,6200.0,24.1635,24.1765,24.1635,24.1765,6200.0
2012-07-17 12:20:00,37.4,37.43,37.39,37.41,29300.0,24.1829,24.2023,24.1765,24.1894,29300.0
2012-07-17 12:30:00,37.42,37.43,37.41,37.42,23300.0,24.1959,24.2023,24.1894,24.1959,23300.0
2012-07-17 12:40:00,37.43,37.45,37.42,37.45,27400.0,24.2023,24.2153,24.1959,24.2153,27400.0
2012-07-17 12:50:00,37.44,37.45,37.42,37.42,80000.0,24.2088,24.2153,24.1959,24.1959,80000.0
2012-07-17 13:00:00,37.43,37.45,37.42,37.44,37200.0,24.2023,24.2153,24.1959,24.2088,37200.0
2012-07-17 13:10:00,37.44,37.46,37.44,37.45,68300.0,24.2088,24.2217,24.2088,24.2153,68300.0
2012-07-17 13:20:00,37.45,37.49,37.42,37.47,53100.0,24.2153,24.2411,24.1959,24.2282,53100.0
2012-07-17 13:30:00,37.47,37.5,37.47,37.48,92200.0,24.2282,24.2476,24.2282,24.2347,92200.0
2012-07-17 13:40:00,37.49,37.51,37.46,37.46,60600.0,24.2411,24.2541,24.2217,24.2217,60600.0
2012-07-17 13:50:00,37.47,37.47,37.42,37.42,353400.0,24.2282,24.2282,24.1959,24.1959,353400.0
2012-07-17 14:00:00,37.42,37.46,37.42,37.46,55900.0,24.1959,24.2217,24.1959,24.2217,55900.0
2012-07-17 14:10:00,37.45,37.46,37.42,37.43,71300.0,24.2153,24.2217,24.1959,24.2023,71300.0
2012-07-17 14:20:00,37.43,37.45,37.43,37.44,128800.0,24.2023,24.2153,24.2023,24.2088,128800.0
2012-07-17 14:30:00,37.43,37.44,37.41,37.41,26000.0,24.2023,24.2088,24.1894,24.1894,26000.0
2012-07-17 14:40:00,37.4,37.41,37.35,37.39,271800.0,24.1829,24.1894,24.1506,24.1765,271800.0
2012-07-17 14:50:00,37.39,37.45,37.39,37.41,269000.0,24.1765,24.2153,24.1765,24.1894,269000.0
2012-07-17 15:00:00,37.4,37.41,37.38,37.39,336200.0,24.1829,24.1894,24.17,24.1765,336200.0
2012-07-17 15:10:00,37.38,37.42,37.38,37.41,90300.0,24.17,24.1959,24.17,24.1894,90300.0
2012-07-17 15:20:00,37.41,37.42,37.37,37.38,159300.0,24.1894,24.1959,24.1635,24.17,159300.0
2012-07-17 15:30:00,37.38,37.41,37.35,37.36,269100.0,24.17,24.1894,24.1506,24.1571,269100.0
2012-07-17 15:40:00,37.35,37.42,37.35,37.4,146900.0,24.1506,24.1959,24.1506,24.1829,146900.0
2012-07-17 15:50:00,37.4,37.43,37.39,37.39,841300.0,24.1829,24.2023,24.1765,24.1765,841300.0
2012-07-18 09:30:00,37.37,37.38,37.27,37.3,138900.0,24.1635,24.17,24.0989,24.1183,138900.0
2012-07-18 09:40:00,37.31,37.31,37.25,37.3,107700.0,24.1247,24.1247,24.0859,24.1183,107700.0
2012-07-18 09:50:00,37.3,37.41,37.3,37.36,69700.0,24.1183,24.1894,24.1183,24.1571,69700.0
2012-07-18 10:00:00,37.37,37.42,37.35,37.4,170200.0,24.1635,24.1959,24.1506,24.1829,170200.0
2012-07-18 10:10:00,37.41,37.41,37.37,37.4,49300.0,24.1894,24.1894,24.1635,24.1829,49300.0
2012-07-18 10:20:00,37.4,37.42,37.39,37.42,33200.0,24.1829,24.1959,24.1765,24.1959,33200.0
2012-07-18 10:30:00,37.42,37.45,37.38,37.45,61200.0,24.1959,24.2153,24.17,24.2153,61200.0
2012-07-18 10:40:00,37.46,37.49,37.45,37.47,29900.0,24.2217,24.2411,24.2153,24.2282,29900.0
2012-07-18 10:50:00,37.47,37.48,37.4,37.41,92700.0,24.2282,24.2347,24.1829,24.1894,92700.0
2012-07-18 11:00:00,37.41,37.43,37.38,37.41,238500.0,24.1894,24.2023,24.17,24.1894,238500.0
2012-07-18 11:10:00,37.4,37.41,37.37,37.37,41600.0,24.1829,24.1894,24.1635,24.1635,41600.0
2012-07-18 11:20:00,37.37,37.37,37.35,37.36,130200.0,24.1635,24.1635,24.1506,24.1571,130200.0
2012-07-18 11:30:00,37.37,37.42,37.37,37.41,141100.0,24.1635,24.1959,24.1635,24.1894,141100.0
2012-07-18 11:40:00,37.41,37.41,37.38,37.39,59300.0,24.1894,24.1894,24.17,24.1765,59300.0
2012-07-18 11:50:00,37.4,37.41,37.37,37.38,49100.0,24.1829,24.1894,24.1635,24.17,49100.0
2012-07-18 12:00:00,37.38,37.44,37.38,37.43,41000.0,24.17,24.2088,24.17,24.2023,41000.0
2012-07-18 12:10:00,37.43,37.46,37.43,37.46,32500.0,24.2023,24.2217,24.2023,24.2217,32500.0
2012-07-18 12:20:00,37.45,37.47,37.4,37.42,197800.0,24.2153,24.2282,24.1829,24.1959,197800.0
2012-07-18 12:30:00,37.42,37.44,37.41,37.43,74000.0,24.1959,24.2088,24.1894,24.2023,74000.0
2012-07-18 12:40:00,37.43,37.47,37.43,37.46,37600.0,24.2023,24.2282,24.2023,24.2217,37600.0
2012-07-18 12:50:00,37.47,37.48,37.46,37.48,30100.0,24.2282,24.2347,24.2217,24.2347,30100.0
2012-07-18 13:00:00,37.48,37.49,37.47,37.48,190600.0,24.2347,24.2411,24.2282,24.2347,190600.0
2012-07-18 13:10:00,37.48,37.51,37.47,37.5,158000.0,24.2347,24.2541,24.2282,24.2476,158000.0
2012-07-18 13:20:00,37.5,37.52,37.5,37.52,95600.0,24.2476,24.2605,24.2476,24.2605,95600.0
2012-07-18 13:30:00,37.52,37.52,37.49,37.49,140800.0,24.2605,24.2605,24.2411,24.2411,140800.0
2012-07-18 13:40:00,37.5,37.5,37.48,37.49,277000.0,24.2476,24.2476,24.2347,24.2411,277000.0
2012-07-18 13:50:00,37.49,37.52,37.46,37.51,254900.0,24.2411,24.2605,24.2217,24.2541,254900.0
2012-07-18 14:00:00,37.51,37.53,37.49,37.49,109600.0,24.2541,24.267,24.2411,24.2411,109600.0
2012-07-18 14:10:00,37.49,37.52,37.48,37.49,221800.0,24.2411,24.2605,24.2347,24.2411,221800.0
2012-07-18 14:20:00,37.49,37.52,37.48,37.52,48500.0,24.2411,24.2605,24.2347,24.2605,48500.0
2012-07-18 14:30:00,37.51,37.51,37.47,37.47,53900.0,24.2541,24.2541,24.2282,24.2282,53900.0
2012-07-18 14:40:00,37.47,37.48,37.45,37.46,124800.0,24.2282,24.2347,24.2153,24.2217,124800.0
2012-07-18 14:50:00,37.46,37.47,37.44,37.47,54300.0,24.2217,24.2282,24.2088,24.2282,54300.0
2012-07-18 15:00:00,37.47,37.5,37.46,37.5,95000.0,24.2282,24.2476,24.2217,24.2476,95000.0
2012-07-18 15:10:00,37.49,37.53,37.48,37.52,58300.0,24.2411,24.267,24.2347,24.2605,58300.0
2012-07-18 15:20:00,37.53,37.56,37.51,37.53,187100.0,24.267,24.2864,24.2541,24.267,187100.0
2012-07-18 15:30:00,37.52,37.54,37.52,37.53,79600.0,24.2605,24.2735,24.2605,24.267,79600.0
2012-07-18 15:40:00,37.53,37.54,37.5,37.52,136900.0,24.267,24.2735,24.2476,24.2605,136900.0
2012-07-18 15:50:00,37.52,37.55,37.52,37.55,390600.0,24.2605,24.2799,24.2605,24.2799,390600.0
2012-07-19 09:30:00,37.61,37.61,37.37,37.43,127400.0,24.3187,24.3187,24.1635,24.2023,127400.0
2012-07-19 09:40:00,37.43,37.47,37.39,37.39,83200.0,24.2023,24.2282,24.1765,24.1765,83200.0
2012-07-19 09:50:00,37.39,37.39,37.34,37.39,258500.0,24.1765,24.1765,24.1441,24.1765,258500.0
2012-07-19 10:00:00,37.39,37.39,37.32,37.35,215300.0,24.1765,24.1765,24.1312,24.1506,215300.0
2012-07-19 10:10:00,37.35,37.35,37.31,37.33,137700.0,24.1506,24.1506,24.1247,24.1377,137700.0
2012-07-19 10:20:00,37.33,37.34,37.29,37.32,53400.0,24.1377,24.1441,24.1118,24.1312,53400.0
2012-07-19 10:30:00,37.32,37.35,37.3,37.32,35100.0,24.1312,24.1506,24.1183,24.1312,35100.0
2012-07-19 10:40:00,37.33,37.36,37.31,37.35,26300.0,24.1377,24.1571,24.1247,24.1506,26300.0
2012-07-19 10:50:00,37.36,37.37,37.33,37.33,32900.0,24.1571,24.1635,24.1377,24.1377,32900.0
2012-07-19 11:00:00,37.34,37.39,37.34,37.37,195200.0,24.1441,24.1765,24.1441,24.1635,195200.0
2012-07-19 11:10:00,37.37,37.37,37.32,37.32,36200.0,24.1635,24.1635,24.1312,24.1312,36200.0
2012-07-19 11:20:00,37.33,37.37,37.32,37.35,57700.0,24.1377,24.1635,24.1312,24.1506,57700.0
2012-07-19 11:30:00,37.36,37.38,37.35,37.38,31500.0,24.1571,24.17,24.1506,24.17,31500.0
2012-07-19 11:40:00,37.37,37.37,37.33,37.33,101100.0,24.1635,24.1635,24.1377,24.1377,101100.0
2012-07-19 11:50:00,37.33,37.36,37.33,37.33,78800.0,24.1377,24.1571,24.1377,24.1377,78800.0
2012-07-19 12:00:00,37.34,37.37,37.34,37.35,21200.0,24.1441,24.1635,24.1441,24.1506,21200.0
2012-07-19 12:10:00,37.36,37.39,37.35,37.38,24500.0,24.1571,24.1765,24.1506,24.17,24500.0
2012-07-19 12:20:00,37.39,37.42,37.36,37.4,120800.0,24.1765,24.1959,24.1571,24.1829,120800.0
2012-07-19 12:30:00,37.4,37.41,37.39,37.41,68500.0,24.1829,24.1894,24.1765,24.1894,68500.0
2012-07-19 12:40:00,37.41,37.43,37.4,37.42,175800.0,24.1894,24.2023,24.1829,24.1959,175800.0
2012-07-19 12:50:00,37.42,37.42,37.39,37.39,160500.0,24.1959,24.1959,24.1765,24.1765,160500.0
2012-07-19 13:00:00,37.4,37.43,37.4,37.41,48900.0,24.1829,24.2023,24.1829,24.1894,48900.0
2012-07-19 13:10:00,37.42,37.43,37.41,37.43,55000.0,24.1959,24.2023,24.1894,24.2023,55000.0
2012-07-19 13:20:00,37.43,37.44,37.39,37.39,70900.0,24.2023,24.2088,24.1765,24.1765,70900.0
2012-07-19 13:30:00,37.4,37.41,37.37,37.38,79600.0,24.1829,24.1894,24.1635,24.17,79600.0
2012-07-19 13:40:00,37.37,37.4,37.37,37.4,109200.0,24.1635,24.1829,24.1635,24.1829,109200.0
2012-07-19 13:50:00,37.41,37.52,37.4,37.52,224800.0,24.1894,24.2605,24.1829,24.2605,224800.0
2012-07-19 14:00:00,37.52,37.53,37.49,37.53,155000.0,24.2605,24.267,24.2411,24.267,155000.0
2012-07-19 14:10:00,37.54,37.55,37.52,37.54,72700.0,24.2735,24.2799,24.2605,24.2735,72700.0
2012-07-19 14:20:00,37.54,37.64,37.54,37.63,248200.0,24.2735,24.3381,24.2735,24.3316,248200.0
2012-07-19 14:30:00,37.64,37.66,37.6,37.64,269000.0,24.3381,24.351,24.3122,24.3381,269000.0
2012-07-19 14:40:00,37.64,37.66,37.6,37.61,119800.0,24.3381,24.351,24.3122,24.3187,119800.0
2012-07-19 14:50:00,37.6,37.6,37.56,37.56,109800.0,24.3122,24.3122,24.2864,24.2864,109800.0
2012-07-19 15:00:00,37.56,37.57,37.52,37.54,164200.0,24.2864,24.2929,24.2605,24.2735,164200.0
2012-07-19 15:10:00,37.54,37.59,37.53,37.59,147400.0,24.2735,24.3058,24.267,24.3058,147400.0
2012-07-19 15:20:00,37.59,37.59,37.55,37.55,133700.0,24.3058,24.3058,24.2799,24.2799,133700.0
2012-07-19 15:30:00,37.55,37.6,37.55,37.59,374500.0,24.2799,24.3122,24.2799,24.3058,374500.0
2012-07-19 15:40:00,37.59,37.62,37.57,37.62,236300.0,24.3058,24.3252,24.2929,24.3252,236300.0
2012-07-19 15:50:00,37.61,37.62,37.58,37.59,629800.0,24.3187,24.3252,24.2993,24.3058,629800.0
2012-07-20 09:30:00,37.51,37.62,37.43,37.6,2124700.0,24.2541,24.3252,24.2023,24.3122,2124700.0
2012-07-20 09:40:00,37.63,37.68,37.56,37.67,421700.0,24.3316,24.364,24.2864,24.3575,421700.0
2012-07-20 09:50:00,37.67,37.76,37.66,37.73,337400.0,24.3575,24.4157,24.351,24.3963,337400.0
2012-07-20 10:00:00,37.73,37.75,37.66,37.68,106900.0,24.3963,24.4092,24.351,24.364,106900.0
2012-07-20 10:10:00,37.68,37.71,37.64,37.66,150900.0,24.364,24.3834,24.3381,24.351,150900.0
2012-07-20 10:20:00,37.66,37.68,37.61,37.63,60300.0,24.351,24.364,24.3187,24.3316,60300.0
2012-07-20 10:30:00,37.62,37.71,37.61,37.71,81900.0,24.3252,24.3834,24.3187,24.3834,81900.0
2012-07-20 10:40:00,37.71,37.72,37.68,37.71,110600.0,24.3834,24.3898,24.364,24.3834,110600.0
2012-07-20 10:50:00,37.71,37.72,37.69,37.71,125700.0,24.3834,24.3898,24.3704,24.3834,125700.0
2012-07-20 11:00:00,37.7,37.75,37.69,37.71,290500.0,24.3769,24.4092,24.3704,24.3834,290500.0
2012-07-20 11:10:00,37.71,37.71,37.65,37.67,93900.0,24.3834,24.3834,24.3446,24.3575,93900.0
2012-07-20 11:20:00,37.67,37.74,37.66,37.73,45500.0,24.3575,24.4028,24.351,24.3963,45500.0
2012-07-20 11:30:00,37.74,37.75,37.67,37.74,73600.0,24.4028,24.4092,24.3575,24.4028,73600.0
2012-07-20 11:40:00,37.75,37.77,37.73,37.77,77100.0,24.4092,24.4222,24.3963,24.4222,77100.0
2012-07-20 11:50:00,37.78,37.78,37.74,37.74,55000.0,24.4286,24.4286,24.4028,24.4028,55000.0
2012-07-20 12:00:00,37.75,37.75,37.71,37.72,83400.0,24.4092,24.4092,24.3834,24.3898,83400.0
2012-07-20 12:10:00,37.72,37.74,37.71,37.71,33700.0,24.3898,24.4028,24.3834,24.3834,33700.0
2012-07-20 12:20:00,37.71,37.73,37.68,37.73,237800.0,24.3834,24.3963,24.364,24.3963,237800.0
2012-07-20 12:30:00,37.73,37.73,37.67,37.68,136500.0,24.3963,24.3963,24.3575,24.364,136500.0
2012-07-20 12:40:00,37.68,37.7,37.67,37.67,63300.0,24.364,24.3769,24.3575,24.3575,63300.0
2012-07-20 12:50:00,37.66,37.68,37.64,37.67,80800.0,24.351,24.364,24.3381,24.3575,80800.0
2012-07-20 13:00:00,37.67,37.68,37.62,37.64,58000.0,24.3575,24.364,24.3252,24.3381,58000.0
2012-07-20 13:10:00,37.64,37.67,37.62,37.65,75800.0,24.3381,24.3575,24.3252,24.3446,75800.0
2012-07-20 13:20:00,37.66,37.66,37.59,37.63,190000.0,24.351,24.351,24.3058,24.3316,190000.0
2012-07-20 13:30:00,37.64,37.69,37.63,37.69,68100.0,24.3381,24.3704,24.3316,24.3704,68100.0
2012-07-20 13:40:00,37.69,37.72,37.68,37.7,90900.0,24.3704,24.3898,24.364,24.3769,90900.0
2012-07-20 13:50:00,37.69,37.7,37.67,37.67,51700.0,24.3704,24.3769,24.3575,24.3575,51700.0
2012-07-20 14:00:00,37.67,37.7,37.66,37.69,70500.0,24.3575,24.3769,24.351,24.3704,70500.0
2012-07-20 14:10:00,37.69,37.69,37.63,37.64,49300.0,24.3704,24.3704,24.3316,24.3381,49300.0
2012-07-20 14:20:00,37.64,37.64,37.58,37.6,277900.0,24.3381,24.3381,24.2993,24.3122,277900.0
2012-07-20 14:30:00,37.6,37.62,37.58,37.61,84400.0,24.3122,24.3252,24.2993,24.3187,84400.0
2012-07-20 14:40:00,37.6,37.61,37.58,37.58,214900.0,24.3122,24.3187,24.2993,24.2993,214900.0
2012-07-20 14:50:00,37.58,37.6,37.57,37.58,107100.0,24.2993,24.3122,24.2929,24.2993,107100.0
2012-07-20 15:00:00,37.58,37.66,37.57,37.66,84200.0,24.2993,24.351,24.2929,24.351,84200.0
2012-07-20 15:10:00,37.66,37.7,37.66,37.68,112800.0,24.351,24.3769,24.351,24.364,112800.0
2012-07-20 15:20:00,37.68,37.71,37.67,37.7,148700.0,24.364,24.3834,24.3575,24.3769,148700.0
2012-07-20 15:30:00,37.7,37.7,37.64,37.66,174900.0,24.3769,24.3769,24.3381,24.351,174900.0
2012-07-20 15:40:00,37.66,37.69,37.66,37.69,201500.0,24.351,24.3704,24.351,24.3704,201500.0
2012-07-20 15:50:00,37.68,37.69,37.66,37.68,543600.0,24.364,24.3704,24.351,24.364,543600.0
2012-07-23 09:30:00,37.55,37.67,37.52,37.59,137600.0,24.2799,24.3575,24.2605,24.3058,137600.0
2012-07-23 09:40:00,37.58,37.58,37.47,37.48,128100.0,24.2993,24.2993,24.2282,24.2347,128100.0
2012-07-23 09:50:00,37.47,37.53,37.45,37.49,128200.0,24.2282,24.267,24.2153,24.2411,128200.0
2012-07-23 10:00:00,37.48,37.48,37.4,37.41,91100.0,24.2347,24.2347,24.1829,24.1894,91100.0
2012-07-23 10:10:00,37.41,37.43,37.4,37.42,81500.0,24.1894,24.2023,24.1829,24.1959,81500.0
2012-07-23 10:20:00,37.43,37.45,37.39,37.4,118300.0,24.2023,24.2153,24.1765,24.1829,118300.0
2012-07-23 10:30:00,37.4,37.41,37.33,37.36,225800.0,24.1829,24.1894,24.1377,24.1571,225800.0
2012-07-23 10:40:00,37.36,37.38,37.33,37.34,97800.0,24.1571,24.17,24.1377,24.1441,97800.0
2012-07-23 10:50:00,37.34,37.38,37.33,37.37,137500.0,24.1441,24.17,24.1377,24.1635,137500.0
2012-07-23 11:00:00,37.37,37.44,37.37,37.41,233500.0,24.1635,24.2088,24.1635,24.1894,233500.0
2012-07-23 11:10:00,37.41,37.43,37.35,37.35,114800.0,24.1894,24.2023,24.1506,24.1506,114800.0
2012-07-23 11:20:00,37.36,37.36,37.31,37.35,92000.0,24.1571,24.1571,24.1247,24.1506,92000.0
2012-07-23 11:30:00,37.35,37.37,37.3,37.31,93700.0,24.1506,24.1635,24.1183,24.1247,93700.0
2012-07-23 11:40:00,37.32,37.37,37.31,37.37,56400.0,24.1312,24.1635,24.1247,24.1635,56400.0
2012-07-23 11:50:00,37.37,37.42,37.37,37.41,63100.0,24.1635,24.1959,24.1635,24.1894,63100.0
2012-07-23 12:00:00,37.42,37.43,37.4,37.41,31500.0,24.1959,24.2023,24.1829,24.1894,31500.0
2012-07-23 12:10:00,37.41,37.44,37.39,37.39,33500.0,24.1894,24.2088,24.1765,24.1765,33500.0
2012-07-23 12:20:00,37.4,37.4,37.38,37.39,48300.0,24.1829,24.1829,24.17,24.1765,48300.0
2012-07-23 12:30:00,37.4,37.45,37.39,37.43,52100.0,24.1829,24.2153,24.1765,24.2023,52100.0
2012-07-23 12:40:00,37.43,37.47,37.42,37.47,48700.0,24.2023,24.2282,24.1959,24.2282,48700.0
2012-07-23 12:50:00,37.46,37.47,37.45,37.45,60400.0,24.2217,24.2282,24.2153,24.2153,60400.0
2012-07-23 13:00:00,37.46,37.46,37.43,37.43,50100.0,24.2217,24.2217,24.2023,24.2023,50100.0
2012-07-23 13:10:00,37.43,37.45,37.43,37.44,68400.0,24.2023,24.2153,24.2023,24.2088,68400.0
2012-07-23 13:20:00,37.43,37.43,37.41,37.41,50300.0,24.2023,24.2023,24.1894,24.1894,50300.0
2012-07-23 13:30:00,37.42,37.44,37.39,37.4,114700.0,24.1959,24.2088,24.1765,24.1829,114700.0
2012-07-23 13:40:00,37.4,37.4,37.39,37.4,35400.0,24.1829,24.1829,24.1765,24.1829,35400.0
2012-07-23 13:50:00,37.4,37.4,37.37,37.37,31000.0,24.1829,24.1829,24.1635,24.1635,31000.0
2012-07-23 14:00:00,37.38,37.4,37.36,37.39,99500.0,24.17,24.1829,24.1571,24.1765,99500.0
2012-07-23 14:10:00,37.39,37.4,37.37,37.37,254100.0,24.1765,24.1829,24.1635,24.1635,254100.0
2012-07-23 14:20:00,37.37,37.37,37.32,37.34,108500.0,24.1635,24.1635,24.1312,24.1441,108500.0
2012-07-23 14:30:00,37.34,37.38,37.34,37.38,75900.0,24.1441,24.17,24.1441,24.17,75900.0
2012-07-23 14:40:00,37.37,37.39,37.37,37.39,51000.0,24.1635,24.1765,24.1635,24.1765,51000.0
2012-07-23 14:50:00,37.39,37.39,37.35,37.36,85500.0,24.1765,24.1765,24.1506,24.1571,85500.0
2012-07-23 15:00:00,37.36,37.39,37.35,37.39,47400.0,24.1571,24.1765,24.1506,24.1765,47400.0
2012-07-23 15:10:00,37.39,37.4,37.37,37.4,48700.0,24.1765,24.1829,24.1635,24.1829,48700.0
2012-07-23 15:20:00,37.4,37.47,37.39,37.47,73900.0,24.1829,24.2282,24.1765,24.2282,73900.0
2012-07-23 15:30:00,37.47,37.48,37.43,37.45,167400.0,24.2282,24.2347,24.2023,24.2153,167400.0
2012-07-23 15:40:00,37.45,37.47,37.43,37.46,180600.0,24.2153,24.2282,24.2023,24.2217,180600.0
2012-07-23 15:50:00,37.46,37.47,37.41,37.41,444900.0,24.2217,24.2282,24.1894,24.1894,444900.0
2012-07-24 09:30:00,37.37,37.41,37.28,37.29,85000.0,24.1635,24.1894,24.1053,24.1118,85000.0
2012-07-24 09:40:00,37.29,37.34,37.29,37.32,268400.0,24.1118,24.1441,24.1118,24.1312,268400.0
2012-07-24 09:50:00,37.32,37.32,37.2,37.2,161800.0,24.1312,24.1312,24.0536,24.0536,161800.0
2012-07-24 10:00:00,37.21,37.23,37.19,37.22,215200.0,24.0601,24.073,24.0471,24.0665,215200.0
2012-07-24 10:10:00,37.22,37.25,37.21,37.21,191900.0,24.0665,24.0859,24.0601,24.0601,191900.0
2012-07-24 10:20:00,37.2,37.21,37.17,37.21,101800.0,24.0536,24.0601,24.0342,24.0601,101800.0
2012-07-24 10:30:00,37.21,37.24,37.19,37.2,51500.0,24.0601,24.0795,24.0471,24.0536,51500.0
2012-07-24 10:40:00,37.19,37.2,37.16,37.18,90600.0,24.0471,24.0536,24.0277,24.0407,90600.0
2012-07-24 10:50:00,37.17,37.23,37.17,37.21,41900.0,24.0342,24.073,24.0342,24.0601,41900.0
2012-07-24 11:00:00,37.21,37.21,37.17,37.18,61900.0,24.0601,24.0601,24.0342,24.0407,61900.0
2012-07-24 11:10:00,37.18,37.22,37.16,37.22,80100.0,24.0407,24.0665,24.0277,24.0665,80100.0
2012-07-24 11:20:00,37.22,37.24,37.21,37.21,49000.0,24.0665,24.0795,24.0601,24.0601,49000.0
2012-07-24 11:30:00,37.21,37.22,37.11,37.14,132500.0,24.0601,24.0665,23.9954,24.0148,132500.0
2012-07-24 11:40:00,37.13,37.2,37.1,37.2,142700.0,24.0083,24.0536,23.9889,24.0536,142700.0
2012-07-24 11:50:00,37.2,37.2,37.12,37.15,111800.0,24.0536,24.0536,24.0019,24.0213,111800.0
2012-07-24 12:00:00,37.14,37.14,37.05,37.07,280600.0,24.0148,24.0148,23.9566,23.9695,280600.0
2012-07-24 12:10:00,37.06,37.1,37.06,37.07,85900.0,23.9631,23.9889,23.9631,23.9695,85900.0
2012-07-24 12:20:00,37.06,37.06,36.99,37.03,146800.0,23.9631,23.9631,23.9178,23.9437,146800.0
2012-07-24 12:30:00,37.03,37.09,37.03,37.07,77900.0,23.9437,23.9825,23.9437,23.9695,77900.0
2012-07-24 12:40:00,37.06,37.07,37.02,37.02,131600.0,23.9631,23.9695,23.9372,23.9372,131600.0
2012-07-24 12:50:00,37.01,37.05,37.01,37.04,129900.0,23.9308,23.9566,23.9308,23.9502,129900.0
2012-07-24 13:00:00,37.04,37.05,37.01,37.01,48400.0,23.9502,23.9566,23.9308,23.9308,48400.0
2012-07-24 13:10:00,37.02,37.07,37.01,37.07,66600.0,23.9372,23.9695,23.9308,23.9695,66600.0
2012-07-24 13:20:00,37.06,37.08,37.05,37.06,164000.0,23.9631,23.976,23.9566,23.9631,164000.0
2012-07-24 13:30:00,37.06,37.06,37.03,37.04,45000.0,23.9631,23.9631,23.9437,23.9502,45000.0
2012-07-24 13:40:00,37.05,37.06,37.03,37.04,60800.0,23.9566,23.9631,23.9437,23.9502,60800.0
2012-07-24 13:50:00,37.05,37.11,37.05,37.09,39700.0,23.9566,23.9954,23.9566,23.9825,39700.0
2012-07-24 14:00:00,37.09,37.09,37.0,37.01,99800.0,23.9825,23.9825,23.9243,23.9308,99800.0
2012-07-24 14:10:00,37.01,37.01,36.98,36.98,99600.0,23.9308,23.9308,23.9114,23.9114,99600.0
2012-07-24 14:20:00,36.99,37.0,36.91,36.92,128600.0,23.9178,23.9243,23.8661,23.8726,128600.0
2012-07-24 14:30:00,36.92,37.0,36.9,37.0,149000.0,23.8726,23.9243,23.8596,23.9243,149000.0
2012-07-24 14:40:00,37.0,37.03,37.0,37.01,125300.0,23.9243,23.9437,23.9243,23.9308,125300.0
2012-07-24 14:50:00,37.0,37.01,36.95,36.98,108000.0,23.9243,23.9308,23.892,23.9114,108000.0
2012-07-24 15:00:00,36.97,36.99,36.94,36.94,103100.0,23.9049,23.9178,23.8855,23.8855,103100.0
2012-07-24 15:10:00,36.94,36.98,36.93,36.97,156400.0,23.8855,23.9114,23.879,23.9049,156400.0
2012-07-24 15:20:00,36.97,37.05,36.95,37.05,185700.0,23.9049,23.9566,23.892,23.9566,185700.0
2012-07-24 15:30:00,37.05,37.06,36.99,37.04,215400.0,23.9566,23.9631,23.9178,23.9502,215400.0
2012-07-24 15:40:00,37.04,37.05,36.99,37.0,250600.0,23.9502,23.9566,23.9178,23.9243,250600.0
2012-07-24 15:50:00,37.0,37.13,36.99,37.09,1387000.0,23.9243,24.0083,23.9178,23.9825,1387000.0
2012-07-25 09:30:00,37.16,37.28,37.13,37.16,101300.0,24.0277,24.1053,24.0083,24.0277,101300.0
2012-07-25 09:40:00,37.15,37.18,37.11,37.13,54500.0,24.0213,24.0407,23.9954,24.0083,54500.0
2012-07-25 09:50:00,37.12,37.16,37.09,37.1,49600.0,24.0019,24.0277,23.9825,23.9889,49600.0
2012-07-25 10:00:00,37.1,37.1,37.0,37.05,129300.0,23.9889,23.9889,23.9243,23.9566,129300.0
2012-07-25 10:10:00,37.05,37.09,37.02,37.07,47400.0,23.9566,23.9825,23.9372,23.9695,47400.0
2012-07-25 10:20:00,37.07,37.1,37.02,37.1,65100.0,23.9695,23.9889,23.9372,23.9889,65100.0
2012-07-25 10:30:00,37.09,37.12,37.06,37.1,138600.0,23.9825,24.0019,23.9631,23.9889,138600.0
2012-07-25 10:40:00,37.1,37.12,36.99,36.99,65200.0,23.9889,24.0019,23.9178,23.9178,65200.0
2012-07-25 10:50:00,36.99,37.0,36.92,36.93,199900.0,23.9178,23.9243,23.8726,23.879,199900.0
2012-07-25 11:00:00,36.93,36.97,36.93,36.94,53600.0,23.879,23.9049,23.879,23.8855,53600.0
2012-07-25 11:10:00,36.94,36.95,36.91,36.91,32200.0,23.8855,23.892,23.8661,23.8661,32200.0
2012-07-25 11:20:00,36.91,36.95,36.91,36.92,175400.0,23.8661,23.892,23.8661,23.8726,175400.0
2012-07-25 11:30:00,36.92,36.99,36.92,36.98,80300.0,23.8726,23.9178,23.8726,23.9114,80300.0
2012-07-25 11:40:00,36.98,36.98,36.95,36.95,46600.0,23.9114,23.9114,23.892,23.892,46600.0
2012-07-25 11:50:00,36.94,36.95,36.91,36.92,67300.0,23.8855,23.892,23.8661,23.8726,67300.0
2012-07-25 12:00:00,36.91,37.0,36.91,36.97,76200.0,23.8661,23.9243,23.8661,23.9049,76200.0
2012-07-25 12:10:00,36.97,36.98,36.9,36.91,42000.0,23.9049,23.9114,23.8596,23.8661,42000.0
2012-07-25 12:20:00,36.91,36.97,36.91,36.97,34800.0,23.8661,23.9049,23.8661,23.9049,34800.0
2012-07-25 12:30:00,36.97,37.02,36.97,37.02,42500.0,23.9049,23.9372,23.9049,23.9372,42500.0
2012-07-25 12:40:00,37.02,37.07,37.02,37.03,116700.0,23.9372,23.9695,23.9372,23.9437,116700.0
2012-07-25 12:50:00,37.03,37.04,37.01,37.03,48100.0,23.9437,23.9502,23.9308,23.9437,48100.0
2012-07-25 13:00:00,37.02,37.08,37.02,37.07,57500.0,23.9372,23.976,23.9372,23.9695,57500.0
2012-07-25 13:10:00,37.06,37.07,37.05,37.07,98300.0,23.9631,23.9695,23.9566,23.9695,98300.0
2012-07-25 13:20:00,37.07,37.08,37.05,37.06,53100.0,23.9695,23.976,23.9566,23.9631,53100.0
2012-07-25 13:30:00,37.06,37.14,37.05,37.13,18600.0,23.9631,24.0148,23.9566,24.0083,18600.0
2012-07-25 13:40:00,37.13,37.13,37.08,37.08,29300.0,24.0083,24.0083,23.976,23.976,29300.0
2012-07-25 13:50:00,37.09,37.14,37.08,37.14,35300.0,23.9825,24.0148,23.976,24.0148,35300.0
2012-07-25 14:00:00,37.14,37.14,37.11,37.12,57700.0,24.0148,24.0148,23.9954,24.0019,57700.0
2012-07-25 14:10:00,37.11,37.14,37.11,37.12,69400.0,23.9954,24.0148,23.9954,24.0019,69400.0
2012-07-25 14:20:00,37.12,37.14,37.12,37.12,37000.0,24.0019,24.0148,24.0019,24.0019,37000.0
2012-07-25 14:30:00,37.12,37.14,37.11,37.11,106500.0,24.0019,24.0148,23.9954,23.9954,106500.0
2012-07-25 14:40:00,37.11,37.14,37.1,37.13,63600.0,23.9954,24.0148,23.9889,24.0083,63600.0
2012-07-25 14:50:00,37.13,37.14,37.1,37.1,29800.0,24.0083,24.0148,23.9889,23.9889,29800.0
2012-07-25 15:00:00,37.1,37.11,37.09,37.1,65500.0,23.9889,23.9954,23.9825,23.9889,65500.0
2012-07-25 15:10:00,37.11,37.11,37.04,37.05,97700.0,23.9954,23.9954,23.9502,23.9566,97700.0
2012-07-25 15:20:00,37.05,37.05,37.02,37.05,53900.0,23.9566,23.9566,23.9372,23.9566,53900.0
2012-07-25 15:30:00,37.05,37.05,37.02,37.05,61100.0,23.9566,23.9566,23.9372,23.9566,61100.0
2012-07-25 15:40:00,37.05,37.07,37.02,37.05,149700.0,23.9566,23.9695,23.9372,23.9566,149700.0
2012-07-25 15:50:00,37.04,37.06,37.02,37.04,539800.0,23.9502,23.9631,23.9372,23.9502,539800.0
2012-07-26 09:30:00,37.3,37.61,37.3,37.6,353100.0,24.1183,24.3187,24.1183,24.3122,353100.0
2012-07-26 09:40:00,37.61,37.61,37.48,37.56,376000.0,24.3187,24.3187,24.2347,24.2864,376000.0
2012-07-26 09:50:00,37.57,37.62,37.56,37.59,195900.0,24.2929,24.3252,24.2864,24.3058,195900.0
2012-07-26 10:00:00,37.6,37.6,37.52,37.58,252600.0,24.3122,24.3122,24.2605,24.2993,252600.0
2012-07-26 10:10:00,37.56,37.59,37.53,37.53,50200.0,24.2864,24.3058,24.267,24.267,50200.0
2012-07-26 10:20:00,37.54,37.6,37.53,37.56,203400.0,24.2735,24.3122,24.267,24.2864,203400.0
2012-07-26 10:30:00,37.55,37.59,37.53,37.55,84700.0,24.2799,24.3058,24.267,24.2799,84700.0
2012-07-26 10:40:00,37.55,37.57,37.53,37.55,224500.0,24.2799,24.2929,24.267,24.2799,224500.0
2012-07-26 10:50:00,37.55,37.56,37.52,37.55,47800.0,24.2799,24.2864,24.2605,24.2799,47800.0
2012-07-26 11:00:00,37.55,37.56,37.52,37.55,61200.0,24.2799,24.2864,24.2605,24.2799,61200.0
2012-07-26 11:10:00,37.55,37.58,37.54,37.55,91600.0,24.2799,24.2993,24.2735,24.2799,91600.0
2012-07-26 11:20:00,37.54,37.55,37.51,37.55,156200.0,24.2735,24.2799,24.2541,24.2799,156200.0
2012-07-26 11:30:00,37.55,37.57,37.54,37.54,140100.0,24.2799,24.2929,24.2735,24.2735,140100.0
2012-07-26 11:40:00,37.55,37.55,37.51,37.54,98700.0,24.2799,24.2799,24.2541,24.2735,98700.0
2012-07-26 11:50:00,37.55,37.55,37.51,37.52,89400.0,24.2799,24.2799,24.2541,24.2605,89400.0
2012-07-26 12:00:00,37.52,37.53,37.49,37.5,319300.0,24.2605,24.267,24.2411,24.2476,319300.0
2012-07-26 12:10:00,37.5,37.54,37.5,37.54,67100.0,24.2476,24.2735,24.2476,24.2735,67100.0
2012-07-26 12:20:00,37.53,37.57,37.53,37.56,84200.0,24.267,24.2929,24.267,24.2864,84200.0
2012-07-26 12:30:00,37.56,37.58,37.54,37.57,149900.0,24.2864,24.2993,24.2735,24.2929,149900.0
2012-07-26 12:40:00,37.57,37.57,37.54,37.55,30600.0,24.2929,24.2929,24.2735,24.2799,30600.0
2012-07-26 12:50:00,37.54,37.61,37.54,37.6,79600.0,24.2735,24.3187,24.2735,24.3122,79600.0
2012-07-26 13:00:00,37.6,37.62,37.59,37.62,75500.0,24.3122,24.3252,24.3058,24.3252,75500.0
2012-07-26 13:10:00,37.62,37.63,37.61,37.62,71600.0,24.3252,24.3316,24.3187,24.3252,71600.0
2012-07-26 13:20:00,37.61,37.67,37.61,37.66,90600.0,24.3187,24.3575,24.3187,24.351,90600.0
2012-07-26 13:30:00,37.66,37.67,37.64,37.66,56400.0,24.351,24.3575,24.3381,24.351,56400.0
2012-07-26 13:40:00,37.66,37.67,37.64,37.64,149000.0,24.351,24.3575,24.3381,24.3381,149000.0
2012-07-26 13:50:00,37.65,37.67,37.63,37.65,65900.0,24.3446,24.3575,24.3316,24.3446,65900.0
2012-07-26 14:00:00,37.65,37.66,37.64,37.65,39200.0,24.3446,24.351,24.3381,24.3446,39200.0
2012-07-26 14:10:00,37.65,37.67,37.64,37.65,70800.0,24.3446,24.3575,24.3381,24.3446,70800.0
2012-07-26 14:20:00,37.65,37.68,37.63,37.67,99400.0,24.3446,24.364,24.3316,24.3575,99400.0
2012-07-26 14:30:00,37.67,37.68,37.65,37.66,44600.0,24.3575,24.364,24.3446,24.351,44600.0
2012-07-26 14:40:00,37.66,37.67,37.65,37.66,120100.0,24.351,24.3575,24.3446,24.351,120100.0
2012-07-26 14:50:00,37.66,37.69,37.65,37.66,144800.0,24.351,24.3704,24.3446,24.351,144800.0
2012-07-26 15:00:00,37.66,37.68,37.64,37.65,306000.0,24.351,24.364,24.3381,24.3446,306000.0
2012-07-26 15:10:00,37.66,37.67,37.65,37.65,89300.0,24.351,24.3575,24.3446,24.3446,89300.0
2012-07-26 15:20:00,37.66,37.66,37.61,37.64,193500.0,24.351,24.351,24.3187,24.3381,193500.0
2012-07-26 15:30:00,37.64,37.66,37.62,37.65,150200.0,24.3381,24.351,24.3252,24.3446,150200.0
2012-07-26 15:40:00,37.66,37.7,37.66,37.68,252600.0,24.351,24.3769,24.351,24.364,252600.0
2012-07-26 15:50:00,37.68,37.71,37.64,37.66,591700.0,24.364,24.3834,24.3381,24.351,591700.0
2012-07-27 09:30:00,37.71,37.96,37.71,37.9,323600.0,24.3834,24.545,24.3834,24.5062,323600.0
2012-07-27 09:40:00,37.87,37.96,37.8,37.96,457300.0,24.4868,24.545,24.4416,24.545,457300.0
2012-07-27 09:50:00,37.96,38.0,37.95,37.99,234800.0,24.545,24.5709,24.5386,24.5644,234800.0
2012-07-27 10:00:00,37.99,38.01,37.95,37.95,155500.0,24.5644,24.5774,24.5386,24.5386,155500.0
2012-07-27 10:10:00,37.94,37.97,37.93,37.96,216500.0,24.5321,24.5515,24.5256,24.545,216500.0
2012-07-27 10:20:00,37.96,37.99,37.95,37.97,90400.0,24.545,24.5644,24.5386,24.5515,90400.0
2012-07-27 10:30:00,37.96,37.97,37.9,37.91,177900.0,24.545,24.5515,24.5062,24.5127,177900.0
2012-07-27 10:40:00,37.9,37.93,37.9,37.93,92000.0,24.5062,24.5256,24.5062,24.5256,92000.0
2012-07-27 10:50:00,37.93,37.97,37.91,37.97,87300.0,24.5256,24.5515,24.5127,24.5515,87300.0
2012-07-27 11:00:00,37.97,38.0,37.97,37.98,84300.0,24.5515,24.5709,24.5515,24.558,84300.0
2012-07-27 11:10:00,37.98,38.01,37.96,38.01,55700.0,24.558,24.5774,24.545,24.5774,55700.0
2012-07-27 11:20:00,38.0,38.01,37.98,37.99,59100.0,24.5709,24.5774,24.558,24.5644,59100.0
2012-07-27 11:30:00,37.99,38.03,37.99,38.01,129400.0,24.5644,24.5903,24.5644,24.5774,129400.0
2012-07-27 11:40:00,38.01,38.03,37.97,37.98,106300.0,24.5774,24.5903,24.5515,24.558,106300.0
2012-07-27 11:50:00,37.98,38.01,37.98,37.98,43400.0,24.558,24.5774,24.558,24.558,43400.0
2012-07-27 12:00:00,37.99,38.02,37.97,38.01,54400.0,24.5644,24.5838,24.5515,24.5774,54400.0
2012-07-27 12:10:00,38.02,38.04,38.01,38.02,26700.0,24.5838,24.5968,24.5774,24.5838,26700.0
2012-07-27 12:20:00,38.02,38.04,38.01,38.02,50000.0,24.5838,24.5968,24.5774,24.5838,50000.0
2012-07-27 12:30:00,38.03,38.04,37.99,38.0,23800.0,24.5903,24.5968,24.5644,24.5709,23800.0
2012-07-27 12:40:00,38.0,38.0,37.98,37.98,18700.0,24.5709,24.5709,24.558,24.558,18700.0
2012-07-27 12:50:00,37.98,38.0,37.98,37.98,60500.0,24.558,24.5709,24.558,24.558,60500.0
2012-07-27 13:00:00,37.98,37.99,37.96,37.97,18500.0,24.558,24.5644,24.545,24.5515,18500.0
2012-07-27 13:10:00,37.96,37.97,37.95,37.97,29100.0,24.545,24.5515,24.5386,24.5515,29100.0
2012-07-27 13:20:00,37.97,38.12,37.97,38.09,218900.0,24.5515,24.6485,24.5515,24.6291,218900.0
2012-07-27 13:30:00,38.11,38.19,38.09,38.16,213000.0,24.642,24.6937,24.6291,24.6743,213000.0
2012-07-27 13:40:00,38.17,38.17,38.08,38.09,81800.0,24.6808,24.6808,24.6226,24.6291,81800.0
2012-07-27 13:50:00,38.09,38.15,38.08,38.11,108100.0,24.6291,24.6679,24.6226,24.642,108100.0
2012-07-27 14:00:00,38.1,38.13,38.08,38.08,84000.0,24.6355,24.6549,24.6226,24.6226,84000.0
2012-07-27 14:10:00,38.09,38.09,38.03,38.04,128200.0,24.6291,24.6291,24.5903,24.5968,128200.0
2012-07-27 14:20:00,38.03,38.06,38.02,38.02,56200.0,24.5903,24.6097,24.5838,24.5838,56200.0
2012-07-27 14:30:00,38.03,38.06,38.02,38.05,44600.0,24.5903,24.6097,24.5838,24.6032,44600.0
2012-07-27 14:40:00,38.06,38.09,38.04,38.04,143600.0,24.6097,24.6291,24.5968,24.5968,143600.0
2012-07-27 14:50:00,38.05,38.07,38.04,38.06,69900.0,24.6032,24.6162,24.5968,24.6097,69900.0
2012-07-27 15:00:00,38.06,38.11,38.05,38.11,58000.0,24.6097,24.642,24.6032,24.642,58000.0
2012-07-27 15:10:00,38.11,38.12,38.08,38.08,64700.0,24.642,24.6485,24.6226,24.6226,64700.0
2012-07-27 15:20:00,38.07,38.08,38.05,38.08,111400.0,24.6162,24.6226,24.6032,24.6226,111400.0
2012-07-27 15:30:00,38.08,38.11,38.06,38.07,163600.0,24.6226,24.642,24.6097,24.6162,163600.0
2012-07-27 15:40:00,38.08,38.11,38.06,38.09,242400.0,24.6226,24.642,24.6097,24.6291,242400.0
2012-07-27 15:50:00,38.09,38.11,38.05,38.08,550300.0,24.6291,24.642,24.6032,24.6226,550300.0
2012-07-30 09:30:00,37.95,38.07,37.95,37.98,434800.0,24.5386,24.6162,24.5386,24.558,434800.0
2012-07-30 09:40:00,37.98,37.99,37.9,37.94,886900.0,24.558,24.5644,24.5062,24.5321,886900.0
2012-07-30 09:50:00,37.94,38.08,37.89,38.02,518700.0,24.5321,24.6226,24.4998,24.5838,518700.0
2012-07-30 10:00:00,38.02,38.14,37.99,38.14,480700.0,24.5838,24.6614,24.5644,24.6614,480700.0
2012-07-30 10:10:00,38.13,38.25,38.13,38.25,125600.0,24.6549,24.7325,24.6549,24.7325,125600.0
2012-07-30 10:20:00,38.24,38.3,38.24,38.28,153800.0,24.7261,24.7649,24.7261,24.7519,153800.0
2012-07-30 10:30:00,38.29,38.34,38.25,38.26,128600.0,24.7584,24.7907,24.7325,24.739,128600.0
2012-07-30 10:40:00,38.26,38.28,38.22,38.25,154800.0,24.739,24.7519,24.7131,24.7325,154800.0
2012-07-30 10:50:00,38.25,38.26,38.18,38.19,85800.0,24.7325,24.739,24.6873,24.6937,85800.0
2012-07-30 11:00:00,38.19,38.24,38.18,38.21,68900.0,24.6937,24.7261,24.6873,24.7067,68900.0
2012-07-30 11:10:00,38.22,38.25,38.18,38.19,91400.0,24.7131,24.7325,24.6873,24.6937,91400.0
2012-07-30 11:20:00,38.19,38.19,38.14,38.17,89200.0,24.6937,24.6937,24.6614,24.6808,89200.0
2012-07-30 11:30:00,38.18,38.18,38.1,38.11,102800.0,24.6873,24.6873,24.6355,24.642,102800.0
2012-07-30 11:40:00,38.11,38.24,38.09,38.2,445100.0,24.642,24.7261,24.6291,24.7002,445100.0
2012-07-30 11:50:00,38.2,38.21,38.17,38.19,33300.0,24.7002,24.7067,24.6808,24.6937,33300.0
2012-07-30 12:00:00,38.18,38.22,38.16,38.21,65600.0,24.6873,24.7131,24.6743,24.7067,65600.0
2012-07-30 12:10:00,38.21,38.22,38.17,38.17,56200.0,24.7067,24.7131,24.6808,24.6808,56200.0
2012-07-30 12:20:00,38.17,38.2,38.15,38.19,63500.0,24.6808,24.7002,24.6679,24.6937,63500.0
2012-07-30 12:30:00,38.19,38.22,38.18,38.22,44100.0,24.6937,24.7131,24.6873,24.7131,44100.0
2012-07-30 12:40:00,38.21,38.23,38.16,38.17,76700.0,24.7067,24.7196,24.6743,24.6808,76700.0
2012-07-30 12:50:00,38.17,38.2,38.15,38.2,92500.0,24.6808,24.7002,24.6679,24.7002,92500.0
2012-07-30 13:00:00,38.2,38.23,38.17,38.23,111900.0,24.7002,24.7196,24.6808,24.7196,111900.0
2012-07-30 13:10:00,38.23,38.25,38.2,38.25,98900.0,24.7196,24.7325,24.7002,24.7325,98900.0
2012-07-30 13:20:00,38.25,38.27,38.23,38.23,79400.0,24.7325,24.7455,24.7196,24.7196,79400.0
2012-07-30 13:30:00,38.24,38.27,38.21,38.21,130900.0,24.7261,24.7455,24.7067,24.7067,130900.0
2012-07-30 13:40:00,38.21,38.23,38.21,38.21,83900.0,24.7067,24.7196,24.7067,24.7067,83900.0
2012-07-30 13:50:00,38.21,38.22,38.19,38.2,47200.0,24.7067,24.7131,24.6937,24.7002,47200.0
2012-07-30 14:00:00,38.2,38.21,38.17,38.2,55400.0,24.7002,24.7067,24.6808,24.7002,55400.0
2012-07-30 14:10:00,38.21,38.23,38.2,38.23,92100.0,24.7067,24.7196,24.7002,24.7196,92100.0
2012-07-30 14:20:00,38.23,38.26,38.22,38.24,138000.0,24.7196,24.739,24.7131,24.7261,138000.0
2012-07-30 14:30:00,38.25,38.26,38.23,38.24,80700.0,24.7325,24.739,24.7196,24.7261,80700.0
2012-07-30 14:40:00,38.24,38.28,38.23,38.25,95700.0,24.7261,24.7519,24.7196,24.7325,95700.0
2012-07-30 14:50:00,38.25,38.26,38.23,38.25,102300.0,24.7325,24.739,24.7196,24.7325,102300.0
2012-07-30 15:00:00,38.25,38.26,38.25,38.25,38300.0,24.7325,24.739,24.7325,24.7325,38300.0
2012-07-30 15:10:00,38.26,38.26,38.23,38.24,123900.0,24.739,24.739,24.7196,24.7261,123900.0
2012-07-30 15:20:00,38.23,38.26,38.22,38.25,95700.0,24.7196,24.739,24.7131,24.7325,95700.0
2012-07-30 15:30:00,38.26,38.28,38.21,38.22,95100.0,24.739,24.7519,24.7067,24.7131,95100.0
2012-07-30 15:40:00,38.23,38.25,38.22,38.24,143800.0,24.7196,24.7325,24.7131,24.7261,143800.0
2012-07-30 15:50:00,38.25,38.26,38.22,38.24,476800.0,24.7325,24.739,24.7131,24.7261,476800.0
2012-07-31 09:30:00,38.36,38.36,38.19,38.19,98800.0,24.8037,24.8037,24.6937,24.6937,98800.0
2012-07-31 09:40:00,38.19,38.25,38.16,38.19,86600.0,24.6937,24.7325,24.6743,24.6937,86600.0
2012-07-31 09:50:00,38.18,38.22,38.16,38.21,75500.0,24.6873,24.7131,24.6743,24.7067,75500.0
2012-07-31 10:00:00,38.22,38.28,38.17,38.25,185000.0,24.7131,24.7519,24.6808,24.7325,185000.0
2012-07-31 10:10:00,38.24,38.25,38.18,38.18,63500.0,24.7261,24.7325,24.6873,24.6873,63500.0
2012-07-31 10:20:00,38.18,38.19,38.12,38.12,63400.0,24.6873,24.6937,24.6485,24.6485,63400.0
2012-07-31 10:30:00,38.12,38.17,38.12,38.14,96800.0,24.6485,24.6808,24.6485,24.6614,96800.0
2012-07-31 10:40:00,38.14,38.16,38.11,38.11,71600.0,24.6614,24.6743,24.642,24.642,71600.0
2012-07-31 10:50:00,38.11,38.14,38.08,38.08,90400.0,24.642,24.6614,24.6226,24.6226,90400.0
2012-07-31 11:00:00,38.08,38.11,38.08,38.1,48000.0,24.6226,24.642,24.6226,24.6355,48000.0
2012-07-31 11:10:00,38.1,38.17,38.1,38.11,89000.0,24.6355,24.6808,24.6355,24.642,89000.0
2012-07-31 11:20:00,38.12,38.15,38.12,38.12,51800.0,24.6485,24.6679,24.6485,24.6485,51800.0
2012-07-31 11:30:00,38.13,38.13,38.1,38.1,68700.0,24.6549,24.6549,24.6355,24.6355,68700.0
2012-07-31 11:40:00,38.1,38.1,38.08,38.08,61400.0,24.6355,24.6355,24.6226,24.6226,61400.0
2012-07-31 11:50:00,38.08,38.08,38.02,38.02,71400.0,24.6226,24.6226,24.5838,24.5838,71400.0
2012-07-31 12:00:00,38.02,38.1,38.02,38.09,88400.0,24.5838,24.6355,24.5838,24.6291,88400.0
2012-07-31 12:10:00,38.08,38.08,38.01,38.02,231400.0,24.6226,24.6226,24.5774,24.5838,231400.0
2012-07-31 12:20:00,38.02,38.02,37.99,38.02,184500.0,24.5838,24.5838,24.5644,24.5838,184500.0
2012-07-31 12:30:00,38.01,38.05,38.0,38.04,39100.0,24.5774,24.6032,24.5709,24.5968,39100.0
2012-07-31 12:40:00,38.04,38.05,38.03,38.05,50000.0,24.5968,24.6032,24.5903,24.6032,50000.0
2012-07-31 12:50:00,38.05,38.06,38.01,38.02,115000.0,24.6032,24.6097,24.5774,24.5838,115000.0
2012-07-31 13:00:00,38.01,38.07,37.99,38.04,135900.0,24.5774,24.6162,24.5644,24.5968,135900.0
2012-07-31 13:10:00,38.04,38.04,38.0,38.0,27400.0,24.5968,24.5968,24.5709,24.5709,27400.0
2012-07-31 13:20:00,38.0,38.04,37.98,38.03,66300.0,24.5709,24.5968,24.558,24.5903,66300.0
2012-07-31 13:30:00,38.03,38.03,38.01,38.01,39000.0,24.5903,24.5903,24.5774,24.5774,39000.0
2012-07-31 13:40:00,38.01,38.01,37.96,37.96,19300.0,24.5774,24.5774,24.545,24.545,19300.0
2012-07-31 13:50:00,37.96,37.97,37.93,37.93,18400.0,24.545,24.5515,24.5256,24.5256,18400.0
2012-07-31 14:00:00,37.93,38.0,37.93,38.0,63500.0,24.5256,24.5709,24.5256,24.5709,63500.0
2012-07-31 14:10:00,38.0,38.03,37.99,38.02,163200.0,24.5709,24.5903,24.5644,24.5838,163200.0
2012-07-31 14:20:00,38.03,38.05,38.01,38.03,63800.0,24.5903,24.6032,24.5774,24.5903,63800.0
2012-07-31 14:30:00,38.04,38.05,38.03,38.04,27800.0,24.5968,24.6032,24.5903,24.5968,27800.0
2012-07-31 14:40:00,38.03,38.05,38.02,38.04,53400.0,24.5903,24.6032,24.5838,24.5968,53400.0
2012-07-31 14:50:00,38.04,38.05,37.98,37.99,64500.0,24.5968,24.6032,24.558,24.5644,64500.0
2012-07-31 15:00:00,37.98,37.99,37.98,37.98,21700.0,24.558,24.5644,24.558,24.558,21700.0
2012-07-31 15:10:00,37.98,37.98,37.95,37.98,42800.0,24.558,24.558,24.5386,24.558,42800.0
2012-07-31 15:20:00,37.97,37.99,37.94,37.99,100000.0,24.5515,24.5644,24.5321,24.5644,100000.0
2012-07-31 15:30:00,37.98,37.99,37.94,37.95,122600.0,24.558,24.5644,24.5321,24.5386,122600.0
2012-07-31 15:40:00,37.95,37.99,37.95,37.98,223200.0,24.5386,24.5644,24.5386,24.558,223200.0
2012-07-31 15:50:00,37.96,37.98,37.91,37.91,719500.0,24.545,24.558,24.5127,24.5127,719500.0
2012-08-01 09:30:00,38.0,38.03,37.88,37.97,193100.0,24.5709,24.5903,24.4933,24.5515,193100.0
2012-08-01 09:40:00,37.95,37.99,37.86,37.86,178700.0,24.5386,24.5644,24.4804,24.4804,178700.0
2012-08-01 09:50:00,37.86,38.43,37.83,38.38,496200.0,24.4804,24.8489,24.461,24.8166,496200.0
2012-08-01 10:00:00,38.29,38.54,38.13,38.13,5458300.0,24.7584,24.9201,24.6549,24.6549,5458300.0
2012-08-01 10:10:00,38.13,38.13,38.02,38.08,320800.0,24.6549,24.6549,24.5838,24.6226,320800.0
2012-08-01 10:20:00,38.07,38.15,38.06,38.13,359100.0,24.6162,24.6679,24.6097,24.6549,359100.0
2012-08-01 10:30:00,38.14,38.14,38.07,38.07,367900.0,24.6614,24.6614,24.6162,24.6162,367900.0
2012-08-01 10:40:00,38.07,38.12,38.06,38.07,181000.0,24.6162,24.6485,24.6097,24.6162,181000.0
2012-08-01 10:50:00,38.07,38.07,38.0,38.04,264800.0,24.6162,24.6162,24.5709,24.5968,264800.0
2012-08-01 11:00:00,38.04,38.05,37.99,38.0,98700.0,24.5968,24.6032,24.5644,24.5709,98700.0
2012-08-01 11:10:00,38.0,38.02,37.96,38.02,70400.0,24.5709,24.5838,24.545,24.5838,70400.0
2012-08-01 11:20:00,38.03,38.03,38.0,38.02,210400.0,24.5903,24.5903,24.5709,24.5838,210400.0
2012-08-01 11:30:00,38.02,38.06,38.02,38.06,122800.0,24.5838,24.6097,24.5838,24.6097,122800.0
2012-08-01 11:40:00,38.07,38.13,38.07,38.12,75700.0,24.6162,24.6549,24.6162,24.6485,75700.0
2012-08-01 11:50:00,38.13,38.17,38.12,38.14,125100.0,24.6549,24.6808,24.6485,24.6614,125100.0
2012-08-01 12:00:00,38.14,38.18,38.14,38.14,107100.0,24.6614,24.6873,24.6614,24.6614,107100.0
2012-08-01 12:10:00,38.14,38.15,38.01,38.04,426000.0,24.6614,24.6679,24.5774,24.5968,426000.0
2012-08-01 12:20:00,38.03,38.04,37.9,37.91,128600.0,24.5903,24.5968,24.5062,24.5127,128600.0
2012-08-01 12:30:00,37.91,37.93,37.89,37.93,205300.0,24.5127,24.5256,24.4998,24.5256,205300.0
2012-08-01 12:40:00,37.92,37.94,37.9,37.94,151600.0,24.5192,24.5321,24.5062,24.5321,151600.0
2012-08-01 12:50:00,37.93,37.94,37.91,37.91,43400.0,24.5256,24.5321,24.5127,24.5127,43400.0
2012-08-01 13:00:00,37.91,37.96,37.91,37.96,147600.0,24.5127,24.545,24.5127,24.545,147600.0
2012-08-01 13:10:00,37.95,37.96,37.92,37.95,123500.0,24.5386,24.545,24.5192,24.5386,123500.0
2012-08-01 13:20:00,37.95,38.02,37.95,38.0,215300.0,24.5386,24.5838,24.5386,24.5709,215300.0
2012-08-01 13:30:00,38.01,38.01,37.95,37.95,246200.0,24.5774,24.5774,24.5386,24.5386,246200.0
2012-08-01 13:40:00,37.95,37.98,37.94,37.94,247800.0,24.5386,24.558,24.5321,24.5321,247800.0
2012-08-01 13:50:00,37.94,37.94,37.82,37.82,199300.0,24.5321,24.5321,24.4545,24.4545,199300.0
2012-08-01 14:00:00,37.82,37.9,37.8,37.89,272900.0,24.4545,24.5062,24.4416,24.4998,272900.0
2012-08-01 14:10:00,37.89,37.93,37.68,37.71,410900.0,24.4998,24.5256,24.364,24.3834,410900.0
2012-08-01 14:20:00,37.71,37.83,37.71,37.82,421500.0,24.3834,24.461,24.3834,24.4545,421500.0
2012-08-01 14:30:00,37.82,37.83,37.78,37.78,462900.0,24.4545,24.461,24.4286,24.4286,462900.0
2012-08-01 14:40:00,37.78,37.81,37.71,37.75,311700.0,24.4286,24.448,24.3834,24.4092,311700.0
2012-08-01 14:50:00,37.75,37.77,37.7,37.75,286800.0,24.4092,24.4222,24.3769,24.4092,286800.0
2012-08-01 15:00:00,37.75,37.81,37.72,37.75,212200.0,24.4092,24.448,24.3898,24.4092,212200.0
2012-08-01 15:10:00,37.74,37.75,37.71,37.73,200900.0,24.4028,24.4092,24.3834,24.3963,200900.0
2012-08-01 15:20:00,37.73,37.8,37.72,37.79,391200.0,24.3963,24.4416,24.3898,24.4351,391200.0
2012-08-01 15:30:00,37.78,37.78,37.71,37.74,346800.0,24.4286,24.4286,24.3834,24.4028,346800.0
2012-08-01 15:40:00,37.74,37.77,37.71,37.73,557100.0,24.4028,24.4222,24.3834,24.3963,557100.0
2012-08-01 15:50:00,37.72,37.75,37.63,37.64,780900.0,24.3898,24.4092,24.3316,24.3381,780900.0
2012-08-02 09:30:00,37.53,37.66,37.34,37.35,219600.0,24.267,24.351,24.1441,24.1506,219600.0
2012-08-02 09:40:00,37.35,37.44,37.27,37.4,612800.0,24.1506,24.2088,24.0989,24.1829,612800.0
2012-08-02 09:50:00,37.4,37.5,37.37,37.39,402200.0,24.1829,24.2476,24.1635,24.1765,402200.0
2012-08-02 10:00:00,37.38,37.39,37.3,37.37,299500.0,24.17,24.1765,24.1183,24.1635,299500.0
2012-08-02 10:10:00,37.37,37.38,37.34,37.38,423300.0,24.1635,24.17,24.1441,24.17,423300.0
2012-08-02 10:20:00,37.38,37.47,37.37,37.46,154100.0,24.17,24.2282,24.1635,24.2217,154100.0
2012-08-02 10:30:00,37.46,37.46,37.37,37.37,145800.0,24.2217,24.2217,24.1635,24.1635,145800.0
2012-08-02 10:40:00,37.37,37.44,37.34,37.44,330500.0,24.1635,24.2088,24.1441,24.2088,330500.0
2012-08-02 10:50:00,37.44,37.48,37.31,37.31,303100.0,24.2088,24.2347,24.1247,24.1247,303100.0
2012-08-02 11:00:00,37.31,37.34,37.28,37.29,283300.0,24.1247,24.1441,24.1053,24.1118,283300.0
2012-08-02 11:10:00,37.29,37.31,37.25,37.27,115000.0,24.1118,24.1247,24.0859,24.0989,115000.0
2012-08-02 11:20:00,37.27,37.3,37.23,37.29,92800.0,24.0989,24.1183,24.073,24.1118,92800.0
2012-08-02 11:30:00,37.28,37.29,37.16,37.16,266000.0,24.1053,24.1118,24.0277,24.0277,266000.0
2012-08-02 11:40:00,37.16,37.17,37.12,37.15,111300.0,24.0277,24.0342,24.0019,24.0213,111300.0
2012-08-02 11:50:00,37.16,37.26,37.15,37.26,199700.0,24.0277,24.0924,24.0213,24.0924,199700.0
2012-08-02 12:00:00,37.25,37.26,37.16,37.2,149800.0,24.0859,24.0924,24.0277,24.0536,149800.0
2012-08-02 12:10:00,37.2,37.22,37.17,37.19,92800.0,24.0536,24.0665,24.0342,24.0471,92800.0
2012-08-02 12:20:00,37.19,37.19,37.16,37.18,66600.0,24.0471,24.0471,24.0277,24.0407,66600.0
2012-08-02 12:30:00,37.18,37.18,37.09,37.15,174000.0,24.0407,24.0407,23.9825,24.0213,174000.0
2012-08-02 12:40:00,37.15,37.21,37.15,37.16,99900.0,24.0213,24.0601,24.0213,24.0277,99900.0
2012-08-02 12:50:00,37.16,37.26,37.15,37.26,112400.0,24.0277,24.0924,24.0213,24.0924,112400.0
2012-08-02 13:00:00,37.25,37.3,37.2,37.3,131800.0,24.0859,24.1183,24.0536,24.1183,131800.0
2012-08-02 13:10:00,37.3,37.31,37.25,37.27,186300.0,24.1183,24.1247,24.0859,24.0989,186300.0
2012-08-02 13:20:00,37.27,37.3,37.26,37.26,75900.0,24.0989,24.1183,24.0924,24.0924,75900.0
2012-08-02 13:30:00,37.27,37.28,37.17,37.21,118200.0,24.0989,24.1053,24.0342,24.0601,118200.0
2012-08-02 13:40:00,37.21,37.25,37.21,37.21,68700.0,24.0601,24.0859,24.0601,24.0601,68700.0
2012-08-02 13:50:00,37.2,37.25,37.17,37.17,124200.0,24.0536,24.0859,24.0342,24.0342,124200.0
2012-08-02 14:00:00,37.17,37.21,37.17,37.19,112100.0,24.0342,24.0601,24.0342,24.0471,112100.0
2012-08-02 14:10:00,37.19,37.22,37.17,37.21,126500.0,24.0471,24.0665,24.0342,24.0601,126500.0
2012-08-02 14:20:00,37.21,37.26,37.21,37.21,131500.0,24.0601,24.0924,24.0601,24.0601,131500.0
2012-08-02 14:30:00,37.22,37.29,37.21,37.26,101300.0,24.0665,24.1118,24.0601,24.0924,101300.0
2012-08-02 14:40:00,37.26,37.27,37.25,37.25,100200.0,24.0924,24.0989,24.0859,24.0859,100200.0
2012-08-02 14:50:00,37.25,37.27,37.2,37.26,191100.0,24.0859,24.0989,24.0536,24.0924,191100.0
2012-08-02 15:00:00,37.26,37.31,37.26,37.28,44200.0,24.0924,24.1247,24.0924,24.1053,44200.0
2012-08-02 15:10:00,37.28,37.31,37.27,37.31,123100.0,24.1053,24.1247,24.0989,24.1247,123100.0
2012-08-02 15:20:00,37.32,37.34,37.27,37.28,101300.0,24.1312,24.1441,24.0989,24.1053,101300.0
2012-08-02 15:30:00,37.28,37.32,37.27,37.31,141900.0,24.1053,24.1312,24.0989,24.1247,141900.0
2012-08-02 15:40:00,37.31,37.38,37.3,37.37,198200.0,24.1247,24.17,24.1183,24.1635,198200.0
2012-08-02 15:50:00,37.37,37.42,37.35,37.41,627400.0,24.1635,24.1959,24.1506,24.1894,627400.0
2012-08-03 09:30:00,37.65,37.89,37.6,37.72,155500.0,24.3446,24.4998,24.3122,24.3898,155500.0
2012-08-03 09:40:00,37.7,37.75,37.6,37.7,158100.0,24.3769,24.4092,24.3122,24.3769,158100.0
2012-08-03 09:50:00,37.7,37.75,37.66,37.69,96800.0,24.3769,24.4092,24.351,24.3704,96800.0
2012-08-03 10:00:00,37.72,37.8,37.71,37.79,62600.0,24.3898,24.4416,24.3834,24.4351,62600.0
2012-08-03 10:10:00,37.79,37.8,37.74,37.78,103400.0,24.4351,24.4416,24.4028,24.4286,103400.0
2012-08-03 10:20:00,37.78,37.83,37.78,37.83,73400.0,24.4286,24.461,24.4286,24.461,73400.0
2012-08-03 10:30:00,37.83,37.83,37.76,37.77,108800.0,24.461,24.461,24.4157,24.4222,108800.0
2012-08-03 10:40:00,37.77,37.82,37.75,37.78,248200.0,24.4222,24.4545,24.4092,24.4286,248200.0
2012-08-03 10:50:00,37.77,37.82,37.76,37.81,97100.0,24.4222,24.4545,24.4157,24.448,97100.0
2012-08-03 11:00:00,37.8,37.81,37.78,37.8,91500.0,24.4416,24.448,24.4286,24.4416,91500.0
2012-08-03 11:10:00,37.8,37.84,37.78,37.84,176200.0,24.4416,24.4674,24.4286,24.4674,176200.0
2012-08-03 11:20:00,37.84,37.84,37.79,37.81,192200.0,24.4674,24.4674,24.4351,24.448,192200.0
2012-08-03 11:30:00,37.8,37.85,37.79,37.82,162700.0,24.4416,24.4739,24.4351,24.4545,162700.0
2012-08-03 11:40:00,37.81,37.83,37.8,37.81,41100.0,24.448,24.461,24.4416,24.448,41100.0
2012-08-03 11:50:00,37.81,37.85,37.8,37.84,73400.0,24.448,24.4739,24.4416,24.4674,73400.0
2012-08-03 12:00:00,37.84,37.85,37.8,37.8,137500.0,24.4674,24.4739,24.4416,24.4416,137500.0
2012-08-03 12:10:00,37.81,37.83,37.8,37.83,36500.0,24.448,24.461,24.4416,24.461,36500.0
2012-08-03 12:20:00,37.83,37.84,37.82,37.84,28300.0,24.461,24.4674,24.4545,24.4674,28300.0
2012-08-03 12:30:00,37.84,37.84,37.79,37.81,60100.0,24.4674,24.4674,24.4351,24.448,60100.0
2012-08-03 12:40:00,37.82,37.83,37.8,37.82,95800.0,24.4545,24.461,24.4416,24.4545,95800.0
2012-08-03 12:50:00,37.82,37.83,37.8,37.83,95500.0,24.4545,24.461,24.4416,24.461,95500.0
2012-08-03 13:00:00,37.83,37.85,37.81,37.85,88600.0,24.461,24.4739,24.448,24.4739,88600.0
2012-08-03 13:10:00,37.84,37.87,37.83,37.84,210400.0,24.4674,24.4868,24.461,24.4674,210400.0
2012-08-03 13:20:00,37.83,37.85,37.83,37.84,146900.0,24.461,24.4739,24.461,24.4674,146900.0
2012-08-03 13:30:00,37.84,37.85,37.81,37.83,156600.0,24.4674,24.4739,24.448,24.461,156600.0
2012-08-03 13:40:00,37.84,37.87,37.84,37.84,164800.0,24.4674,24.4868,24.4674,24.4674,164800.0
2012-08-03 13:50:00,37.84,37.86,37.82,37.86,160900.0,24.4674,24.4804,24.4545,24.4804,160900.0
2012-08-03 14:00:00,37.86,37.87,37.85,37.85,255100.0,24.4804,24.4868,24.4739,24.4739,255100.0
2012-08-03 14:10:00,37.86,37.86,37.83,37.86,212100.0,24.4804,24.4804,24.461,24.4804,212100.0
2012-08-03 14:20:00,37.86,37.86,37.82,37.84,206700.0,24.4804,24.4804,24.4545,24.4674,206700.0
2012-08-03 14:30:00,37.85,37.86,37.82,37.83,103900.0,24.4739,24.4804,24.4545,24.461,103900.0
2012-08-03 14:40:00,37.82,37.85,37.81,37.83,108600.0,24.4545,24.4739,24.448,24.461,108600.0
2012-08-03 14:50:00,37.83,37.86,37.82,37.84,118700.0,24.461,24.4804,24.4545,24.4674,118700.0
2012-08-03 15:00:00,37.84,37.85,37.82,37.85,130300.0,24.4674,24.4739,24.4545,24.4739,130300.0
2012-08-03 15:10:00,37.85,37.86,37.84,37.85,192300.0,24.4739,24.4804,24.4674,24.4739,192300.0
2012-08-03 15:20:00,37.85,37.86,37.82,37.82,202200.0,24.4739,24.4804,24.4545,24.4545,202200.0
2012-08-03 15:30:00,37.83,37.85,37.79,37.85,289200.0,24.461,24.4739,24.4351,24.4739,289200.0
2012-08-03 15:40:00,37.85,37.86,37.8,37.86,290900.0,24.4739,24.4804,24.4416,24.4804,290900.0
2012-08-03 15:50:00,37.86,37.87,37.82,37.87,1256600.0,24.4804,24.4868,24.4545,24.4868,1256600.0
2012-08-06 09:30:00,38.02,38.06,37.92,37.98,833200.0,24.5838,24.6097,24.5192,24.558,833200.0
2012-08-06 09:40:00,37.98,38.05,37.97,38.02,1088400.0,24.558,24.6032,24.5515,24.5838,1088400.0
2012-08-06 09:50:00,38.03,38.04,37.98,38.01,163100.0,24.5903,24.5968,24.558,24.5774,163100.0
2012-08-06 10:00:00,38.01,38.01,37.93,37.94,58500.0,24.5774,24.5774,24.5256,24.5321,58500.0
2012-08-06 10:10:00,37.94,37.94,37.84,37.85,102100.0,24.5321,24.5321,24.4674,24.4739,102100.0
2012-08-06 10:20:00,37.85,37.9,37.85,37.88,154100.0,24.4739,24.5062,24.4739,24.4933,154100.0
2012-08-06 10:30:00,37.89,37.93,37.89,37.9,119400.0,24.4998,24.5256,24.4998,24.5062,119400.0
2012-08-06 10:40:00,37.9,37.92,37.86,37.87,79700.0,24.5062,24.5192,24.4804,24.4868,79700.0
2012-08-06 10:50:00,37.87,37.88,37.77,37.77,267600.0,24.4868,24.4933,24.4222,24.4222,267600.0
2012-08-06 11:00:00,37.78,37.81,37.76,37.8,105300.0,24.4286,24.448,24.4157,24.4416,105300.0
2012-08-06 11:10:00,37.81,37.83,37.78,37.83,207200.0,24.448,24.461,24.4286,24.461,207200.0
2012-08-06 11:20:00,37.83,37.84,37.8,37.8,70300.0,24.461,24.4674,24.4416,24.4416,70300.0
2012-08-06 11:30:00,37.8,37.81,37.78,37.8,49000.0,24.4416,24.448,24.4286,24.4416,49000.0
2012-08-06 11:40:00,37.8,37.8,37.77,37.78,67800.0,24.4416,24.4416,24.4222,24.4286,67800.0
2012-08-06 11:50:00,37.78,37.78,37.75,37.76,115900.0,24.4286,24.4286,24.4092,24.4157,115900.0
2012-08-06 12:00:00,37.75,37.76,37.73,37.74,30700.0,24.4092,24.4157,24.3963,24.4028,30700.0
2012-08-06 12:10:00,37.73,37.75,37.73,37.74,71100.0,24.3963,24.4092,24.3963,24.4028,71100.0
2012-08-06 12:20:00,37.75,37.75,37.72,37.72,52000.0,24.4092,24.4092,24.3898,24.3898,52000.0
2012-08-06 12:30:00,37.73,37.78,37.73,37.78,116200.0,24.3963,24.4286,24.3963,24.4286,116200.0
2012-08-06 12:40:00,37.77,37.78,37.75,37.75,70400.0,24.4222,24.4286,24.4092,24.4092,70400.0
2012-08-06 12:50:00,37.76,37.78,37.75,37.77,34800.0,24.4157,24.4286,24.4092,24.4222,34800.0
2012-08-06 13:00:00,37.76,37.78,37.76,37.78,49100.0,24.4157,24.4286,24.4157,24.4286,49100.0
2012-08-06 13:10:00,37.78,37.81,37.77,37.81,54400.0,24.4286,24.448,24.4222,24.448,54400.0
2012-08-06 13:20:00,37.81,37.82,37.8,37.81,31300.0,24.448,24.4545,24.4416,24.448,31300.0
2012-08-06 13:30:00,37.8,37.86,37.8,37.83,205500.0,24.4416,24.4804,24.4416,24.461,205500.0
2012-08-06 13:40:00,37.82,37.83,37.81,37.83,52200.0,24.4545,24.461,24.448,24.461,52200.0
2012-08-06 13:50:00,37.83,37.83,37.79,37.8,39500.0,24.461,24.461,24.4351,24.4416,39500.0
2012-08-06 14:00:00,37.79,37.81,37.79,37.81,51400.0,24.4351,24.448,24.4351,24.448,51400.0
2012-08-06 14:10:00,37.81,37.84,37.8,37.82,128600.0,24.448,24.4674,24.4416,24.4545,128600.0
2012-08-06 14:20:00,37.83,37.86,37.82,37.86,271500.0,24.461,24.4804,24.4545,24.4804,271500.0
2012-08-06 14:30:00,37.87,37.87,37.85,37.85,87500.0,24.4868,24.4868,24.4739,24.4739,87500.0
2012-08-06 14:40:00,37.86,37.86,37.85,37.85,44100.0,24.4804,24.4804,24.4739,24.4739,44100.0
2012-08-06 14:50:00,37.86,37.86,37.82,37.84,48400.0,24.4804,24.4804,24.4545,24.4674,48400.0
2012-08-06 15:00:00,37.84,37.85,37.83,37.83,72600.0,24.4674,24.4739,24.461,24.461,72600.0
2012-08-06 15:10:00,37.83,37.84,37.79,37.82,82800.0,24.461,24.4674,24.4351,24.4545,82800.0
2012-08-06 15:20:00,37.82,37.83,37.8,37.81,135400.0,24.4545,24.461,24.4416,24.448,135400.0
2012-08-06 15:30:00,37.81,37.81,37.77,37.8,183500.0,24.448,24.448,24.4222,24.4416,183500.0
2012-08-06 15:40:00,37.79,37.81,37.77,37.78,102700.0,24.4351,24.448,24.4222,24.4286,102700.0
2012-08-06 15:50:00,37.78,37.8,37.74,37.76,326900.0,24.4286,24.4416,24.4028,24.4157,326900.0
2012-08-07 09:30:00,37.8,37.89,37.75,37.78,90300.0,24.4416,24.4998,24.4092,24.4286,90300.0
2012-08-07 09:40:00,37.78,37.8,37.69,37.76,61300.0,24.4286,24.4416,24.3704,24.4157,61300.0
2012-08-07 09:50:00,37.76,37.77,37.67,37.7,330800.0,24.4157,24.4222,24.3575,24.3769,330800.0
2012-08-07 10:00:00,37.7,37.71,37.62,37.65,85300.0,24.3769,24.3834,24.3252,24.3446,85300.0
2012-08-07 10:10:00,37.66,37.71,37.64,37.68,153800.0,24.351,24.3834,24.3381,24.364,153800.0
2012-08-07 10:20:00,37.68,37.7,37.65,37.66,189000.0,24.364,24.3769,24.3446,24.351,189000.0
2012-08-07 10:30:00,37.65,37.68,37.6,37.62,146800.0,24.3446,24.364,24.3122,24.3252,146800.0
2012-08-07 10:40:00,37.62,37.7,37.6,37.69,594300.0,24.3252,24.3769,24.3122,24.3704,594300.0
2012-08-07 10:50:00,37.7,37.71,37.62,37.65,195500.0,24.3769,24.3834,24.3252,24.3446,195500.0
2012-08-07 11:00:00,37.65,37.68,37.6,37.66,97700.0,24.3446,24.364,24.3122,24.351,97700.0
2012-08-07 11:10:00,37.67,37.69,37.64,37.68,119800.0,24.3575,24.3704,24.3381,24.364,119800.0
2012-08-07 11:20:00,37.68,37.7,37.62,37.7,158200.0,24.364,24.3769,24.3252,24.3769,158200.0
2012-08-07 11:30:00,37.7,37.72,37.68,37.7,112500.0,24.3769,24.3898,24.364,24.3769,112500.0
2012-08-07 11:40:00,37.71,37.75,37.7,37.74,141400.0,24.3834,24.4092,24.3769,24.4028,141400.0
2012-08-07 11:50:00,37.74,37.76,37.72,37.74,493200.0,24.4028,24.4157,24.3898,24.4028,493200.0
2012-08-07 12:00:00,37.74,37.75,37.7,37.73,470100.0,24.4028,24.4092,24.3769,24.3963,470100.0
2012-08-07 12:10:00,37.73,37.74,37.71,37.72,114800.0,24.3963,24.4028,24.3834,24.3898,114800.0
2012-08-07 12:20:00,37.73,37.73,37.71,37.72,95800.0,24.3963,24.3963,24.3834,24.3898,95800.0
2012-08-07 12:30:00,37.72,37.75,37.71,37.75,63900.0,24.3898,24.4092,24.3834,24.4092,63900.0
2012-08-07 12:40:00,37.75,37.76,37.74,37.75,59300.0,24.4092,24.4157,24.4028,24.4092,59300.0
2012-08-07 12:50:00,37.76,37.76,37.71,37.71,184900.0,24.4157,24.4157,24.3834,24.3834,184900.0
2012-08-07 13:00:00,37.71,37.74,37.71,37.74,88300.0,24.3834,24.4028,24.3834,24.4028,88300.0
2012-08-07 13:10:00,37.75,37.75,37.71,37.72,271000.0,24.4092,24.4092,24.3834,24.3898,271000.0
2012-08-07 13:20:00,37.71,37.72,37.67,37.68,46300.0,24.3834,24.3898,24.3575,24.364,46300.0
2012-08-07 13:30:00,37.68,37.68,37.57,37.65,177800.0,24.364,24.364,24.2929,24.3446,177800.0
2012-08-07 13:40:00,37.65,37.66,37.62,37.62,282200.0,24.3446,24.351,24.3252,24.3252,282200.0
2012-08-07 13:50:00,37.63,37.64,37.6,37.6,153000.0,24.3316,24.3381,24.3122,24.3122,153000.0
2012-08-07 14:00:00,37.61,37.64,37.6,37.63,41700.0,24.3187,24.3381,24.3122,24.3316,41700.0
2012-08-07 14:10:00,37.63,37.64,37.56,37.56,155800.0,24.3316,24.3381,24.2864,24.2864,155800.0
2012-08-07 14:20:00,37.57,37.59,37.56,37.59,130400.0,24.2929,24.3058,24.2864,24.3058,130400.0
2012-08-07 14:30:00,37.58,37.59,37.54,37.57,159900.0,24.2993,24.3058,24.2735,24.2929,159900.0
2012-08-07 14:40:00,37.56,37.57,37.54,37.54,167800.0,24.2864,24.2929,24.2735,24.2735,167800.0
2012-08-07 14:50:00,37.55,37.55,37.53,37.55,89900.0,24.2799,24.2799,24.267,24.2799,89900.0
2012-08-07 15:00:00,37.54,37.55,37.52,37.52,124900.0,24.2735,24.2799,24.2605,24.2605,124900.0
2012-08-07 15:10:00,37.53,37.54,37.51,37.51,84000.0,24.267,24.2735,24.2541,24.2541,84000.0
2012-08-07 15:20:00,37.52,37.52,37.46,37.47,240200.0,24.2605,24.2605,24.2217,24.2282,240200.0
2012-08-07 15:30:00,37.47,37.48,37.41,37.44,254900.0,24.2282,24.2347,24.1894,24.2088,254900.0
2012-08-07 15:40:00,37.44,37.47,37.42,37.44,199000.0,24.2088,24.2282,24.1959,24.2088,199000.0
2012-08-07 15:50:00,37.44,37.45,37.37,37.38,1275400.0,24.2088,24.2153,24.1635,24.17,1275400.0
2012-08-08 09:30:00,37.39,37.45,37.28,37.32,226600.0,24.1765,24.2153,24.1053,24.1312,226600.0
2012-08-08 09:40:00,37.32,37.36,37.28,37.35,175400.0,24.1312,24.1571,24.1053,24.1506,175400.0
2012-08-08 09:50:00,37.34,37.34,37.24,37.26,174600.0,24.1441,24.1441,24.0795,24.0924,174600.0
2012-08-08 10:00:00,37.27,37.27,37.24,37.26,391600.0,24.0989,24.0989,24.0795,24.0924,391600.0
2012-08-08 10:10:00,37.27,37.3,37.24,37.3,194100.0,24.0989,24.1183,24.0795,24.1183,194100.0
2012-08-08 10:20:00,37.3,37.34,37.29,37.34,41600.0,24.1183,24.1441,24.1118,24.1441,41600.0
2012-08-08 10:30:00,37.33,37.34,37.26,37.26,156000.0,24.1377,24.1441,24.0924,24.0924,156000.0
2012-08-08 10:40:00,37.26,37.28,37.23,37.24,86200.0,24.0924,24.1053,24.073,24.0795,86200.0
2012-08-08 10:50:00,37.23,37.24,37.2,37.22,115300.0,24.073,24.0795,24.0536,24.0665,115300.0
2012-08-08 11:00:00,37.22,37.28,37.21,37.26,144900.0,24.0665,24.1053,24.0601,24.0924,144900.0
2012-08-08 11:10:00,37.26,37.34,37.26,37.33,150300.0,24.0924,24.1441,24.0924,24.1377,150300.0
2012-08-08 11:20:00,37.33,37.35,37.29,37.33,256300.0,24.1377,24.1506,24.1118,24.1377,256300.0
2012-08-08 11:30:00,37.33,37.35,37.32,37.34,73200.0,24.1377,24.1506,24.1312,24.1441,73200.0
2012-08-08 11:40:00,37.33,37.33,37.31,37.32,30800.0,24.1377,24.1377,24.1247,24.1312,30800.0
2012-08-08 11:50:00,37.32,37.32,37.28,37.29,41100.0,24.1312,24.1312,24.1053,24.1118,41100.0
2012-08-08 12:00:00,37.3,37.32,37.28,37.31,170300.0,24.1183,24.1312,24.1053,24.1247,170300.0
2012-08-08 12:10:00,37.32,37.32,37.28,37.3,93900.0,24.1312,24.1312,24.1053,24.1183,93900.0
2012-08-08 12:20:00,37.3,37.3,37.28,37.29,80400.0,24.1183,24.1183,24.1053,24.1118,80400.0
2012-08-08 12:30:00,37.28,37.34,37.28,37.33,30100.0,24.1053,24.1441,24.1053,24.1377,30100.0
2012-08-08 12:40:00,37.33,37.34,37.3,37.31,26000.0,24.1377,24.1441,24.1183,24.1247,26000.0
2012-08-08 12:50:00,37.31,37.32,37.29,37.31,30500.0,24.1247,24.1312,24.1118,24.1247,30500.0
2012-08-08 13:00:00,37.3,37.35,37.3,37.32,70600.0,24.1183,24.1506,24.1183,24.1312,70600.0
2012-08-08 13:10:00,37.33,37.36,37.32,37.34,108700.0,24.1377,24.1571,24.1312,24.1441,108700.0
2012-08-08 13:20:00,37.34,37.37,37.31,37.32,177900.0,24.1441,24.1635,24.1247,24.1312,177900.0
2012-08-08 13:30:00,37.32,37.34,37.3,37.31,46200.0,24.1312,24.1441,24.1183,24.1247,46200.0
2012-08-08 13:40:00,37.3,37.32,37.28,37.28,84500.0,24.1183,24.1312,24.1053,24.1053,84500.0
2012-08-08 13:50:00,37.29,37.34,37.29,37.29,62200.0,24.1118,24.1441,24.1118,24.1118,62200.0
2012-08-08 14:00:00,37.3,37.33,37.26,37.31,29400.0,24.1183,24.1377,24.0924,24.1247,29400.0
2012-08-08 14:10:00,37.31,37.32,37.27,37.29,26200.0,24.1247,24.1312,24.0989,24.1118,26200.0
2012-08-08 14:20:00,37.3,37.33,37.28,37.32,47400.0,24.1183,24.1377,24.1053,24.1312,47400.0
2012-08-08 14:30:00,37.32,37.34,37.3,37.34,60200.0,24.1312,24.1441,24.1183,24.1441,60200.0
2012-08-08 14:40:00,37.34,37.36,37.31,37.32,95400.0,24.1441,24.1571,24.1247,24.1312,95400.0
2012-08-08 14:50:00,37.32,37.35,37.31,37.33,61100.0,24.1312,24.1506,24.1247,24.1377,61100.0
2012-08-08 15:00:00,37.33,37.37,37.32,37.35,81500.0,24.1377,24.1635,24.1312,24.1506,81500.0
2012-08-08 15:10:00,37.35,37.41,37.35,37.4,87600.0,24.1506,24.1894,24.1506,24.1829,87600.0
2012-08-08 15:20:00,37.4,37.41,37.38,37.39,69400.0,24.1829,24.1894,24.17,24.1765,69400.0
2012-08-08 15:30:00,37.39,37.42,37.39,37.4,267000.0,24.1765,24.1959,24.1765,24.1829,267000.0
2012-08-08 15:40:00,37.4,37.43,37.39,37.41,247700.0,24.1829,24.2023,24.1765,24.1894,247700.0
2012-08-08 15:50:00,37.41,37.42,37.39,37.41,438400.0,24.1894,24.1959,24.1765,24.1894,438400.0
2012-08-09 09:30:00,37.38,37.43,37.36,37.43,133800.0,24.17,24.2023,24.1571,24.2023,133800.0
2012-08-09 09:40:00,37.43,37.51,37.41,37.45,126800.0,24.2023,24.2541,24.1894,24.2153,126800.0
2012-08-09 09:50:00,37.45,37.47,37.41,37.41,150300.0,24.2153,24.2282,24.1894,24.1894,150300.0
2012-08-09 10:00:00,37.42,37.47,37.42,37.45,257100.0,24.1959,24.2282,24.1959,24.2153,257100.0
2012-08-09 10:10:00,37.46,37.48,37.45,37.46,145300.0,24.2217,24.2347,24.2153,24.2217,145300.0
2012-08-09 10:20:00,37.46,37.48,37.45,37.45,258500.0,24.2217,24.2347,24.2153,24.2153,258500.0
2012-08-09 10:30:00,37.45,37.48,37.43,37.46,97200.0,24.2153,24.2347,24.2023,24.2217,97200.0
2012-08-09 10:40:00,37.45,37.47,37.43,37.45,248800.0,24.2153,24.2282,24.2023,24.2153,248800.0
2012-08-09 10:50:00,37.45,37.48,37.42,37.43,167000.0,24.2153,24.2347,24.1959,24.2023,167000.0
2012-08-09 11:00:00,37.43,37.46,37.42,37.43,177000.0,24.2023,24.2217,24.1959,24.2023,177000.0
2012-08-09 11:10:00,37.42,37.44,37.41,37.43,162900.0,24.1959,24.2088,24.1894,24.2023,162900.0
2012-08-09 11:20:00,37.43,37.43,37.37,37.41,120400.0,24.2023,24.2023,24.1635,24.1894,120400.0
2012-08-09 11:30:00,37.4,37.45,37.4,37.42,78500.0,24.1829,24.2153,24.1829,24.1959,78500.0
2012-08-09 11:40:00,37.42,37.43,37.37,37.39,108800.0,24.1959,24.2023,24.1635,24.1765,108800.0
2012-08-09 11:50:00,37.39,37.4,37.36,37.38,94800.0,24.1765,24.1829,24.1571,24.17,94800.0
2012-08-09 12:00:00,37.38,37.38,37.34,37.34,79200.0,24.17,24.17,24.1441,24.1441,79200.0
2012-08-09 12:10:00,37.34,37.38,37.34,37.37,61800.0,24.1441,24.17,24.1441,24.1635,61800.0
2012-08-09 12:20:00,37.37,37.4,37.35,37.39,35800.0,24.1635,24.1829,24.1506,24.1765,35800.0
2012-08-09 12:30:00,37.39,37.42,37.38,37.41,117100.0,24.1765,24.1959,24.17,24.1894,117100.0
2012-08-09 12:40:00,37.41,37.45,37.41,37.44,42800.0,24.1894,24.2153,24.1894,24.2088,42800.0
2012-08-09 12:50:00,37.44,37.47,37.43,37.46,37000.0,24.2088,24.2282,24.2023,24.2217,37000.0
2012-08-09 13:00:00,37.47,37.49,37.46,37.47,70400.0,24.2282,24.2411,24.2217,24.2282,70400.0
2012-08-09 13:10:00,37.47,37.47,37.44,37.45,42900.0,24.2282,24.2282,24.2088,24.2153,42900.0
2012-08-09 13:20:00,37.45,37.46,37.42,37.43,46200.0,24.2153,24.2217,24.1959,24.2023,46200.0
2012-08-09 13:30:00,37.43,37.46,37.43,37.46,40400.0,24.2023,24.2217,24.2023,24.2217,40400.0
2012-08-09 13:40:00,37.46,37.46,37.42,37.44,40000.0,24.2217,24.2217,24.1959,24.2088,40000.0
2012-08-09 13:50:00,37.43,37.44,37.43,37.44,28500.0,24.2023,24.2088,24.2023,24.2088,28500.0
2012-08-09 14:00:00,37.44,37.45,37.43,37.43,69400.0,24.2088,24.2153,24.2023,24.2023,69400.0
2012-08-09 14:10:00,37.44,37.44,37.41,37.43,48200.0,24.2088,24.2088,24.1894,24.2023,48200.0
2012-08-09 14:20:00,37.43,37.46,37.42,37.46,125700.0,24.2023,24.2217,24.1959,24.2217,125700.0
2012-08-09 14:30:00,37.45,37.47,37.44,37.45,139100.0,24.2153,24.2282,24.2088,24.2153,139100.0
2012-08-09 14:40:00,37.45,37.46,37.44,37.45,57200.0,24.2153,24.2217,24.2088,24.2153,57200.0
2012-08-09 14:50:00,37.45,37.47,37.44,37.45,56000.0,24.2153,24.2282,24.2088,24.2153,56000.0
2012-08-09 15:00:00,37.45,37.45,37.44,37.44,35400.0,24.2153,24.2153,24.2088,24.2088,35400.0
2012-08-09 15:10:00,37.44,37.49,37.44,37.48,61000.0,24.2088,24.2411,24.2088,24.2347,61000.0
2012-08-09 15:20:00,37.48,37.49,37.47,37.49,52100.0,24.2347,24.2411,24.2282,24.2411,52100.0
2012-08-09 15:30:00,37.49,37.49,37.45,37.45,96900.0,24.2411,24.2411,24.2153,24.2153,96900.0
2012-08-09 15:40:00,37.45,37.47,37.44,37.44,292700.0,24.2153,24.2282,24.2088,24.2088,292700.0
2012-08-09 15:50:00,37.44,37.45,37.41,37.43,400700.0,24.2088,24.2153,24.1894,24.2023,400700.0
2012-08-10 09:30:00,37.43,37.44,37.3,37.31,221100.0,24.2023,24.2088,24.1183,24.1247,221100.0
2012-08-10 09:40:00,37.31,37.33,37.3,37.33,145000.0,24.1247,24.1377,24.1183,24.1377,145000.0
2012-08-10 09:50:00,37.33,37.42,37.33,37.42,482200.0,24.1377,24.1959,24.1377,24.1959,482200.0
2012-08-10 10:00:00,37.42,37.46,37.39,37.44,356000.0,24.1959,24.2217,24.1765,24.2088,356000.0
2012-08-10 10:10:00,37.43,37.49,37.43,37.47,278400.0,24.2023,24.2411,24.2023,24.2282,278400.0
2012-08-10 10:20:00,37.47,37.52,37.42,37.43,245600.0,24.2282,24.2605,24.1959,24.2023,245600.0
2012-08-10 10:30:00,37.42,37.5,37.42,37.44,264100.0,24.1959,24.2476,24.1959,24.2088,264100.0
2012-08-10 10:40:00,37.45,37.49,37.41,37.46,213500.0,24.2153,24.2411,24.1894,24.2217,213500.0
2012-08-10 10:50:00,37.46,37.47,37.44,37.45,46000.0,24.2217,24.2282,24.2088,24.2153,46000.0
2012-08-10 11:00:00,37.45,37.46,37.36,37.43,226600.0,24.2153,24.2217,24.1571,24.2023,226600.0
2012-08-10 11:10:00,37.43,37.45,37.41,37.44,70800.0,24.2023,24.2153,24.1894,24.2088,70800.0
2012-08-10 11:20:00,37.44,37.48,37.44,37.46,44200.0,24.2088,24.2347,24.2088,24.2217,44200.0
2012-08-10 11:30:00,37.45,37.46,37.42,37.43,63300.0,24.2153,24.2217,24.1959,24.2023,63300.0
2012-08-10 11:40:00,37.43,37.47,37.42,37.45,144000.0,24.2023,24.2282,24.1959,24.2153,144000.0
2012-08-10 11:50:00,37.45,37.47,37.44,37.45,20400.0,24.2153,24.2282,24.2088,24.2153,20400.0
2012-08-10 12:00:00,37.46,37.48,37.45,37.47,45200.0,24.2217,24.2347,24.2153,24.2282,45200.0
2012-08-10 12:10:00,37.47,37.48,37.47,37.48,13100.0,24.2282,24.2347,24.2282,24.2347,13100.0
2012-08-10 12:20:00,37.47,37.49,37.46,37.49,19300.0,24.2282,24.2411,24.2217,24.2411,19300.0
2012-08-10 12:30:00,37.49,37.5,37.48,37.5,17700.0,24.2411,24.2476,24.2347,24.2476,17700.0
2012-08-10 12:40:00,37.5,37.5,37.47,37.47,31000.0,24.2476,24.2476,24.2282,24.2282,31000.0
2012-08-10 12:50:00,37.47,37.49,37.46,37.47,26300.0,24.2282,24.2411,24.2217,24.2282,26300.0
2012-08-10 13:00:00,37.46,37.47,37.43,37.43,27500.0,24.2217,24.2282,24.2023,24.2023,27500.0
2012-08-10 13:10:00,37.43,37.44,37.41,37.44,72700.0,24.2023,24.2088,24.1894,24.2088,72700.0
2012-08-10 13:20:00,37.43,37.45,37.43,37.44,34600.0,24.2023,24.2153,24.2023,24.2088,34600.0
2012-08-10 13:30:00,37.44,37.47,37.44,37.46,38200.0,24.2088,24.2282,24.2088,24.2217,38200.0
2012-08-10 13:40:00,37.46,37.48,37.45,37.46,39700.0,24.2217,24.2347,24.2153,24.2217,39700.0
2012-08-10 13:50:00,37.45,37.46,37.44,37.45,18700.0,24.2153,24.2217,24.2088,24.2153,18700.0
2012-08-10 14:00:00,37.45,37.48,37.44,37.47,278100.0,24.2153,24.2347,24.2088,24.2282,278100.0
2012-08-10 14:10:00,37.48,37.48,37.46,37.47,193800.0,24.2347,24.2347,24.2217,24.2282,193800.0
2012-08-10 14:20:00,37.46,37.49,37.46,37.48,88100.0,24.2217,24.2411,24.2217,24.2347,88100.0
2012-08-10 14:30:00,37.48,37.49,37.47,37.48,25000.0,24.2347,24.2411,24.2282,24.2347,25000.0
2012-08-10 14:40:00,37.47,37.49,37.47,37.49,144100.0,24.2282,24.2411,24.2282,24.2411,144100.0
2012-08-10 14:50:00,37.48,37.5,37.48,37.49,59600.0,24.2347,24.2476,24.2347,24.2411,59600.0
2012-08-10 15:00:00,37.49,37.5,37.48,37.5,80700.0,24.2411,24.2476,24.2347,24.2476,80700.0
2012-08-10 15:10:00,37.5,37.52,37.49,37.52,68800.0,24.2476,24.2605,24.2411,24.2605,68800.0
2012-08-10 15:20:00,37.52,37.54,37.51,37.54,309300.0,24.2605,24.2735,24.2541,24.2735,309300.0
2012-08-10 15:30:00,37.54,37.55,37.52,37.55,359000.0,24.2735,24.2799,24.2605,24.2799,359000.0
2012-08-10 15:40:00,37.55,37.6,37.53,37.59,235300.0,24.2799,24.3122,24.267,24.3058,235300.0
2012-08-10 15:50:00,37.6,37.6,37.55,37.56,875900.0,24.3122,24.3122,24.2799,24.2864,875900.0
2012-08-13 09:30:00,37.46,37.54,37.44,37.49,163900.0,24.2217,24.2735,24.2088,24.2411,163900.0
2012-08-13 09:40:00,37.49,37.5,37.44,37.45,40200.0,24.2411,24.2476,24.2088,24.2153,40200.0
2012-08-13 09:50:00,37.45,37.47,37.43,37.44,40900.0,24.2153,24.2282,24.2023,24.2088,40900.0
2012-08-13 10:00:00,37.44,37.49,37.43,37.48,53200.0,24.2088,24.2411,24.2023,24.2347,53200.0
2012-08-13 10:10:00,37.48,37.5,37.45,37.5,32900.0,24.2347,24.2476,24.2153,24.2476,32900.0
2012-08-13 10:20:00,37.49,37.5,37.42,37.46,102100.0,24.2411,24.2476,24.1959,24.2217,102100.0
2012-08-13 10:30:00,37.45,37.45,37.41,37.45,58800.0,24.2153,24.2153,24.1894,24.2153,58800.0
2012-08-13 10:40:00,37.45,37.5,37.44,37.5,177900.0,24.2153,24.2476,24.2088,24.2476,177900.0
2012-08-13 10:50:00,37.5,37.5,37.42,37.42,113000.0,24.2476,24.2476,24.1959,24.1959,113000.0
2012-08-13 11:00:00,37.43,37.47,37.42,37.46,90900.0,24.2023,24.2282,24.1959,24.2217,90900.0
2012-08-13 11:10:00,37.45,37.47,37.44,37.44,60300.0,24.2153,24.2282,24.2088,24.2088,60300.0
2012-08-13 11:20:00,37.44,37.45,37.4,37.41,126300.0,24.2088,24.2153,24.1829,24.1894,126300.0
2012-08-13 11:30:00,37.41,37.44,37.4,37.4,131800.0,24.1894,24.2088,24.1829,24.1829,131800.0
2012-08-13 11:40:00,37.41,37.42,37.4,37.41,58200.0,24.1894,24.1959,24.1829,24.1894,58200.0
2012-08-13 11:50:00,37.4,37.43,37.4,37.42,41700.0,24.1829,24.2023,24.1829,24.1959,41700.0
2012-08-13 12:00:00,37.43,37.44,37.39,37.4,47100.0,24.2023,24.2088,24.1765,24.1829,47100.0
2012-08-13 12:10:00,37.4,37.43,37.39,37.41,23800.0,24.1829,24.2023,24.1765,24.1894,23800.0
2012-08-13 12:20:00,37.41,37.41,37.39,37.39,29800.0,24.1894,24.1894,24.1765,24.1765,29800.0
2012-08-13 12:30:00,37.4,37.41,37.38,37.39,23700.0,24.1829,24.1894,24.17,24.1765,23700.0
2012-08-13 12:40:00,37.38,37.41,37.37,37.41,36700.0,24.17,24.1894,24.1635,24.1894,36700.0
2012-08-13 12:50:00,37.41,37.43,37.41,37.42,31100.0,24.1894,24.2023,24.1894,24.1959,31100.0
2012-08-13 13:00:00,37.41,37.42,37.4,37.41,29100.0,24.1894,24.1959,24.1829,24.1894,29100.0
2012-08-13 13:10:00,37.41,37.41,37.4,37.41,36300.0,24.1894,24.1894,24.1829,24.1894,36300.0
2012-08-13 13:20:00,37.41,37.42,37.38,37.38,54900.0,24.1894,24.1959,24.17,24.17,54900.0
2012-08-13 13:30:00,37.38,37.41,37.38,37.41,29800.0,24.17,24.1894,24.17,24.1894,29800.0
2012-08-13 13:40:00,37.41,37.43,37.4,37.43,131900.0,24.1894,24.2023,24.1829,24.2023,131900.0
2012-08-13 13:50:00,37.43,37.44,37.4,37.42,59700.0,24.2023,24.2088,24.1829,24.1959,59700.0
2012-08-13 14:00:00,37.42,37.43,37.39,37.39,28400.0,24.1959,24.2023,24.1765,24.1765,28400.0
2012-08-13 14:10:00,37.39,37.43,37.39,37.41,27800.0,24.1765,24.2023,24.1765,24.1894,27800.0
2012-08-13 14:20:00,37.42,37.46,37.41,37.43,126100.0,24.1959,24.2217,24.1894,24.2023,126100.0
2012-08-13 14:30:00,37.43,37.45,37.42,37.45,61100.0,24.2023,24.2153,24.1959,24.2153,61100.0
2012-08-13 14:40:00,37.45,37.46,37.44,37.46,47800.0,24.2153,24.2217,24.2088,24.2217,47800.0
2012-08-13 14:50:00,37.46,37.5,37.45,37.48,54900.0,24.2217,24.2476,24.2153,24.2347,54900.0
2012-08-13 15:00:00,37.48,37.48,37.47,37.48,74600.0,24.2347,24.2347,24.2282,24.2347,74600.0
2012-08-13 15:10:00,37.47,37.48,37.45,37.45,60200.0,24.2282,24.2347,24.2153,24.2153,60200.0
2012-08-13 15:20:00,37.45,37.47,37.44,37.44,93100.0,24.2153,24.2282,24.2088,24.2088,93100.0
2012-08-13 15:30:00,37.44,37.47,37.42,37.45,283700.0,24.2088,24.2282,24.1959,24.2153,283700.0
2012-08-13 15:40:00,37.45,37.47,37.44,37.45,222400.0,24.2153,24.2282,24.2088,24.2153,222400.0
2012-08-13 15:50:00,37.45,37.49,37.43,37.48,458600.0,24.2153,24.2411,24.2023,24.2347,458600.0
2012-08-14 09:30:00,37.57,37.62,37.5,37.51,356200.0,24.2929,24.3252,24.2476,24.2541,356200.0
2012-08-14 09:40:00,37.49,37.5,37.43,37.43,77600.0,24.2411,24.2476,24.2023,24.2023,77600.0
2012-08-14 09:50:00,37.43,37.44,37.41,37.42,89900.0,24.2023,24.2088,24.1894,24.1959,89900.0
2012-08-14 10:00:00,37.43,37.47,37.43,37.43,88600.0,24.2023,24.2282,24.2023,24.2023,88600.0
2012-08-14 10:10:00,37.44,37.46,37.41,37.43,132500.0,24.2088,24.2217,24.1894,24.2023,132500.0
2012-08-14 10:20:00,37.44,37.47,37.4,37.41,166300.0,24.2088,24.2282,24.1829,24.1894,166300.0
2012-08-14 10:30:00,37.41,37.41,37.37,37.4,237100.0,24.1894,24.1894,24.1635,24.1829,237100.0
2012-08-14 10:40:00,37.4,37.41,37.39,37.39,31900.0,24.1829,24.1894,24.1765,24.1765,31900.0
2012-08-14 10:50:00,37.39,37.4,37.37,37.39,52000.0,24.1765,24.1829,24.1635,24.1765,52000.0
2012-08-14 11:00:00,37.39,37.39,37.36,37.38,61100.0,24.1765,24.1765,24.1571,24.17,61100.0
2012-08-14 11:10:00,37.37,37.4,37.36,37.4,135200.0,24.1635,24.1829,24.1571,24.1829,135200.0
2012-08-14 11:20:00,37.39,37.42,37.38,37.41,35300.0,24.1765,24.1959,24.17,24.1894,35300.0
2012-08-14 11:30:00,37.42,37.43,37.4,37.42,235600.0,24.1959,24.2023,24.1829,24.1959,235600.0
2012-08-14 11:40:00,37.43,37.45,37.41,37.43,36900.0,24.2023,24.2153,24.1894,24.2023,36900.0
2012-08-14 11:50:00,37.43,37.49,37.43,37.49,152700.0,24.2023,24.2411,24.2023,24.2411,152700.0
2012-08-14 12:00:00,37.49,37.49,37.46,37.46,119100.0,24.2411,24.2411,24.2217,24.2217,119100.0
2012-08-14 12:10:00,37.46,37.48,37.44,37.47,75600.0,24.2217,24.2347,24.2088,24.2282,75600.0
2012-08-14 12:20:00,37.47,37.48,37.46,37.48,348700.0,24.2282,24.2347,24.2217,24.2347,348700.0
2012-08-14 12:30:00,37.48,37.52,37.48,37.5,140000.0,24.2347,24.2605,24.2347,24.2476,140000.0
2012-08-14 12:40:00,37.49,37.55,37.49,37.53,333000.0,24.2411,24.2799,24.2411,24.267,333000.0
2012-08-14 12:50:00,37.53,37.53,37.5,37.5,31200.0,24.267,24.267,24.2476,24.2476,31200.0
2012-08-14 13:00:00,37.51,37.52,37.48,37.49,35000.0,24.2541,24.2605,24.2347,24.2411,35000.0
2012-08-14 13:10:00,37.48,37.49,37.47,37.48,30200.0,24.2347,24.2411,24.2282,24.2347,30200.0
2012-08-14 13:20:00,37.48,37.49,37.46,37.47,54900.0,24.2347,24.2411,24.2217,24.2282,54900.0
2012-08-14 13:30:00,37.47,37.48,37.46,37.46,106600.0,24.2282,24.2347,24.2217,24.2217,106600.0
2012-08-14 13:40:00,37.46,37.48,37.45,37.46,79000.0,24.2217,24.2347,24.2153,24.2217,79000.0
2012-08-14 13:50:00,37.46,37.46,37.41,37.45,780600.0,24.2217,24.2217,24.1894,24.2153,780600.0
2012-08-14 14:00:00,37.45,37.47,37.44,37.45,149300.0,24.2153,24.2282,24.2088,24.2153,149300.0
2012-08-14 14:10:00,37.45,37.49,37.45,37.48,155000.0,24.2153,24.2411,24.2153,24.2347,155000.0
2012-08-14 14:20:00,37.47,37.49,37.47,37.48,40600.0,24.2282,24.2411,24.2282,24.2347,40600.0
2012-08-14 14:30:00,37.48,37.48,37.45,37.45,26800.0,24.2347,24.2347,24.2153,24.2153,26800.0
2012-08-14 14:40:00,37.44,37.5,37.44,37.5,51800.0,24.2088,24.2476,24.2088,24.2476,51800.0
2012-08-14 14:50:00,37.49,37.52,37.48,37.5,45700.0,24.2411,24.2605,24.2347,24.2476,45700.0
2012-08-14 15:00:00,37.51,37.52,37.48,37.49,67800.0,24.2541,24.2605,24.2347,24.2411,67800.0
2012-08-14 15:10:00,37.48,37.5,37.47,37.5,57200.0,24.2347,24.2476,24.2282,24.2476,57200.0
2012-08-14 15:20:00,37.49,37.51,37.49,37.51,36500.0,24.2411,24.2541,24.2411,24.2541,36500.0
2012-08-14 15:30:00,37.5,37.5,37.44,37.48,698400.0,24.2476,24.2476,24.2088,24.2347,698400.0
2012-08-14 15:40:00,37.47,37.48,37.43,37.45,610100.0,24.2282,24.2347,24.2023,24.2153,610100.0
2012-08-14 15:50:00,37.44,37.47,37.4,37.46,592900.0,24.2088,24.2282,24.1829,24.2217,592900.0
2012-08-15 09:30:00,37.42,37.44,37.33,37.36,86300.0,24.1959,24.2088,24.1377,24.1571,86300.0
2012-08-15 09:40:00,37.36,37.41,37.33,37.4,119500.0,24.1571,24.1894,24.1377,24.1829,119500.0
2012-08-15 09:50:00,37.4,37.43,37.38,37.4,49500.0,24.1829,24.2023,24.17,24.1829,49500.0
2012-08-15 10:00:00,37.4,37.43,37.4,37.42,42300.0,24.1829,24.2023,24.1829,24.1959,42300.0
2012-08-15 10:10:00,37.42,37.45,37.41,37.44,75200.0,24.1959,24.2153,24.1894,24.2088,75200.0
2012-08-15 10:20:00,37.44,37.44,37.37,37.37,247600.0,24.2088,24.2088,24.1635,24.1635,247600.0
2012-08-15 10:30:00,37.37,37.41,37.36,37.4,67700.0,24.1635,24.1894,24.1571,24.1829,67700.0
2012-08-15 10:40:00,37.4,37.4,37.35,37.37,505400.0,24.1829,24.1829,24.1506,24.1635,505400.0
2012-08-15 10:50:00,37.36,37.38,37.33,37.37,167800.0,24.1571,24.17,24.1377,24.1635,167800.0
2012-08-15 11:00:00,37.36,37.38,37.35,37.37,23400.0,24.1571,24.17,24.1506,24.1635,23400.0
2012-08-15 11:10:00,37.37,37.38,37.35,37.37,29100.0,24.1635,24.17,24.1506,24.1635,29100.0
2012-08-15 11:20:00,37.37,37.38,37.36,37.38,102800.0,24.1635,24.17,24.1571,24.17,102800.0
2012-08-15 11:30:00,37.38,37.39,37.36,37.39,274000.0,24.17,24.1765,24.1571,24.1765,274000.0
2012-08-15 11:40:00,37.39,37.39,37.38,37.39,73300.0,24.1765,24.1765,24.17,24.1765,73300.0
2012-08-15 11:50:00,37.4,37.4,37.37,37.39,64300.0,24.1829,24.1829,24.1635,24.1765,64300.0
2012-08-15 12:00:00,37.4,37.43,37.4,37.4,59200.0,24.1829,24.2023,24.1829,24.1829,59200.0
2012-08-15 12:10:00,37.4,37.4,37.37,37.39,232200.0,24.1829,24.1829,24.1635,24.1765,232200.0
2012-08-15 12:20:00,37.39,37.4,37.38,37.4,49600.0,24.1765,24.1829,24.17,24.1829,49600.0
2012-08-15 12:30:00,37.41,37.41,37.38,37.39,64500.0,24.1894,24.1894,24.17,24.1765,64500.0
2012-08-15 12:40:00,37.39,37.39,37.37,37.37,43700.0,24.1765,24.1765,24.1635,24.1635,43700.0
2012-08-15 12:50:00,37.37,37.39,37.37,37.38,65200.0,24.1635,24.1765,24.1635,24.17,65200.0
2012-08-15 13:00:00,37.38,37.39,37.35,37.36,53700.0,24.17,24.1765,24.1506,24.1571,53700.0
2012-08-15 13:10:00,37.36,37.36,37.33,37.33,42500.0,24.1571,24.1571,24.1377,24.1377,42500.0
2012-08-15 13:20:00,37.33,37.34,37.33,37.34,45600.0,24.1377,24.1441,24.1377,24.1441,45600.0
2012-08-15 13:30:00,37.34,37.36,37.33,37.36,48500.0,24.1441,24.1571,24.1377,24.1571,48500.0
2012-08-15 13:40:00,37.35,37.36,37.33,37.34,58700.0,24.1506,24.1571,24.1377,24.1441,58700.0
2012-08-15 13:50:00,37.34,37.35,37.33,37.34,49600.0,24.1441,24.1506,24.1377,24.1441,49600.0
2012-08-15 14:00:00,37.33,37.36,37.33,37.34,72500.0,24.1377,24.1571,24.1377,24.1441,72500.0
2012-08-15 14:10:00,37.34,37.37,37.33,37.37,49200.0,24.1441,24.1635,24.1377,24.1635,49200.0
2012-08-15 14:20:00,37.37,37.38,37.36,37.38,114700.0,24.1635,24.17,24.1571,24.17,114700.0
2012-08-15 14:30:00,37.38,37.38,37.36,37.38,79000.0,24.17,24.17,24.1571,24.17,79000.0
2012-08-15 14:40:00,37.38,37.4,37.37,37.39,96500.0,24.17,24.1829,24.1635,24.1765,96500.0
2012-08-15 14:50:00,37.39,37.4,37.37,37.38,72300.0,24.1765,24.1829,24.1635,24.17,72300.0
2012-08-15 15:00:00,37.39,37.4,37.37,37.38,235100.0,24.1765,24.1829,24.1635,24.17,235100.0
2012-08-15 15:10:00,37.38,37.38,37.36,37.37,81000.0,24.17,24.17,24.1571,24.1635,81000.0
2012-08-15 15:20:00,37.36,37.37,37.31,37.33,89800.0,24.1571,24.1635,24.1247,24.1377,89800.0
2012-08-15 15:30:00,37.33,37.34,37.32,37.33,54600.0,24.1377,24.1441,24.1312,24.1377,54600.0
2012-08-15 15:40:00,37.33,37.35,37.33,37.34,281200.0,24.1377,24.1506,24.1377,24.1441,281200.0
2012-08-15 15:50:00,37.35,37.35,37.29,37.29,784500.0,24.1506,24.1506,24.1118,24.1118,784500.0
2012-08-16 09:30:00,37.35,37.38,37.29,37.3,100000.0,24.1506,24.17,24.1118,24.1183,100000.0
2012-08-16 09:40:00,37.28,37.28,37.19,37.25,537400.0,24.1053,24.1053,24.0471,24.0859,537400.0
2012-08-16 09:50:00,37.25,37.27,37.22,37.25,136900.0,24.0859,24.0989,24.0665,24.0859,136900.0
2012-08-16 10:00:00,37.25,37.27,37.24,37.25,184800.0,24.0859,24.0989,24.0795,24.0859,184800.0
2012-08-16 10:10:00,37.26,37.29,37.23,37.26,201900.0,24.0924,24.1118,24.073,24.0924,201900.0
2012-08-16 10:20:00,37.26,37.29,37.23,37.23,178300.0,24.0924,24.1118,24.073,24.073,178300.0
2012-08-16 10:30:00,37.24,37.29,37.23,37.29,243300.0,24.0795,24.1118,24.073,24.1118,243300.0
2012-08-16 10:40:00,37.29,37.31,37.25,37.25,99000.0,24.1118,24.1247,24.0859,24.0859,99000.0
2012-08-16 10:50:00,37.26,37.26,37.22,37.23,167400.0,24.0924,24.0924,24.0665,24.073,167400.0
2012-08-16 11:00:00,37.23,37.27,37.21,37.26,417500.0,24.073,24.0989,24.0601,24.0924,417500.0
2012-08-16 11:10:00,37.26,37.3,37.26,37.29,179700.0,24.0924,24.1183,24.0924,24.1118,179700.0
2012-08-16 11:20:00,37.29,37.29,37.27,37.28,130000.0,24.1118,24.1118,24.0989,24.1053,130000.0
2012-08-16 11:30:00,37.29,37.31,37.28,37.29,184900.0,24.1118,24.1247,24.1053,24.1118,184900.0
2012-08-16 11:40:00,37.3,37.3,37.28,37.28,66600.0,24.1183,24.1183,24.1053,24.1053,66600.0
2012-08-16 11:50:00,37.28,37.31,37.27,37.29,89200.0,24.1053,24.1247,24.0989,24.1118,89200.0
2012-08-16 12:00:00,37.29,37.31,37.29,37.29,50000.0,24.1118,24.1247,24.1118,24.1118,50000.0
2012-08-16 12:10:00,37.3,37.32,37.29,37.31,55200.0,24.1183,24.1312,24.1118,24.1247,55200.0
2012-08-16 12:20:00,37.32,37.34,37.31,37.32,39400.0,24.1312,24.1441,24.1247,24.1312,39400.0
2012-08-16 12:30:00,37.33,37.33,37.31,37.32,36300.0,24.1377,24.1377,24.1247,24.1312,36300.0
2012-08-16 12:40:00,37.33,37.33,37.3,37.3,56100.0,24.1377,24.1377,24.1183,24.1183,56100.0
2012-08-16 12:50:00,37.3,37.32,37.29,37.31,31600.0,24.1183,24.1312,24.1118,24.1247,31600.0
2012-08-16 13:00:00,37.3,37.31,37.29,37.29,79700.0,24.1183,24.1247,24.1118,24.1118,79700.0
2012-08-16 13:10:00,37.3,37.31,37.29,37.31,30600.0,24.1183,24.1247,24.1118,24.1247,30600.0
2012-08-16 13:20:00,37.3,37.3,37.27,37.27,161500.0,24.1183,24.1183,24.0989,24.0989,161500.0
2012-08-16 13:30:00,37.27,37.28,37.27,37.27,85900.0,24.0989,24.1053,24.0989,24.0989,85900.0
2012-08-16 13:40:00,37.27,37.28,37.25,37.25,99300.0,24.0989,24.1053,24.0859,24.0859,99300.0
2012-08-16 13:50:00,37.25,37.26,37.22,37.25,304000.0,24.0859,24.0924,24.0665,24.0859,304000.0
2012-08-16 14:00:00,37.24,37.26,37.24,37.25,252800.0,24.0795,24.0924,24.0795,24.0859,252800.0
2012-08-16 14:10:00,37.24,37.25,37.19,37.19,140600.0,24.0795,24.0859,24.0471,24.0471,140600.0
2012-08-16 14:20:00,37.19,37.2,37.18,37.18,188900.0,24.0471,24.0536,24.0407,24.0407,188900.0
2012-08-16 14:30:00,37.19,37.22,37.19,37.21,552300.0,24.0471,24.0665,24.0471,24.0601,552300.0
2012-08-16 14:40:00,37.21,37.21,37.19,37.2,209900.0,24.0601,24.0601,24.0471,24.0536,209900.0
2012-08-16 14:50:00,37.2,37.21,37.16,37.16,232500.0,24.0536,24.0601,24.0277,24.0277,232500.0
2012-08-16 15:00:00,37.17,37.19,37.15,37.19,100400.0,24.0342,24.0471,24.0213,24.0471,100400.0
2012-08-16 15:10:00,37.19,37.22,37.18,37.21,113600.0,24.0471,24.0665,24.0407,24.0601,113600.0
2012-08-16 15:20:00,37.22,37.22,37.2,37.2,411300.0,24.0665,24.0665,24.0536,24.0536,411300.0
2012-08-16 15:30:00,37.2,37.21,37.19,37.2,109200.0,24.0536,24.0601,24.0471,24.0536,109200.0
2012-08-16 15:40:00,37.21,37.22,37.18,37.19,656700.0,24.0601,24.0665,24.0407,24.0471,656700.0
2012-08-16 15:50:00,37.2,37.2,37.18,37.18,587200.0,24.0536,24.0536,24.0407,24.0407,587200.0
2012-08-17 09:30:00,37.32,37.32,37.18,37.19,111500.0,24.1312,24.1312,24.0407,24.0471,111500.0
2012-08-17 09:40:00,37.19,37.2,37.11,37.12,111400.0,24.0471,24.0536,23.9954,24.0019,111400.0
2012-08-17 09:50:00,37.11,37.18,37.1,37.14,254700.0,23.9954,24.0407,23.9889,24.0148,254700.0
2012-08-17 10:00:00,37.14,37.17,37.11,37.17,497900.0,24.0148,24.0342,23.9954,24.0342,497900.0
2012-08-17 10:10:00,37.16,37.16,37.13,37.15,292900.0,24.0277,24.0277,24.0083,24.0213,292900.0
2012-08-17 10:20:00,37.16,37.16,37.11,37.11,476200.0,24.0277,24.0277,23.9954,23.9954,476200.0
2012-08-17 10:30:00,37.12,37.14,37.09,37.1,107200.0,24.0019,24.0148,23.9825,23.9889,107200.0
2012-08-17 10:40:00,37.09,37.11,37.08,37.09,224100.0,23.9825,23.9954,23.976,23.9825,224100.0
2012-08-17 10:50:00,37.09,37.11,37.07,37.07,205300.0,23.9825,23.9954,23.9695,23.9695,205300.0
2012-08-17 11:00:00,37.08,37.1,37.06,37.1,82700.0,23.976,23.9889,23.9631,23.9889,82700.0
2012-08-17 11:10:00,37.09,37.11,37.08,37.11,83800.0,23.9825,23.9954,23.976,23.9954,83800.0
2012-08-17 11:20:00,37.1,37.1,37.05,37.05,113400.0,23.9889,23.9889,23.9566,23.9566,113400.0
2012-08-17 11:30:00,37.05,37.07,37.03,37.06,328200.0,23.9566,23.9695,23.9437,23.9631,328200.0
2012-08-17 11:40:00,37.07,37.08,37.02,37.03,173100.0,23.9695,23.976,23.9372,23.9437,173100.0
2012-08-17 11:50:00,37.04,37.08,37.04,37.08,113900.0,23.9502,23.976,23.9502,23.976,113900.0
2012-08-17 12:00:00,37.09,37.1,37.07,37.08,46600.0,23.9825,23.9889,23.9695,23.976,46600.0
2012-08-17 12:10:00,37.09,37.09,37.06,37.06,34100.0,23.9825,23.9825,23.9631,23.9631,34100.0
2012-08-17 12:20:00,37.06,37.07,37.06,37.06,65500.0,23.9631,23.9695,23.9631,23.9631,65500.0
2012-08-17 12:30:00,37.06,37.07,37.05,37.05,84500.0,23.9631,23.9695,23.9566,23.9566,84500.0
2012-08-17 12:40:00,37.05,37.09,37.05,37.08,129100.0,23.9566,23.9825,23.9566,23.976,129100.0
2012-08-17 12:50:00,37.09,37.09,37.04,37.05,94200.0,23.9825,23.9825,23.9502,23.9566,94200.0
2012-08-17 13:00:00,37.05,37.07,37.05,37.06,41700.0,23.9566,23.9695,23.9566,23.9631,41700.0
2012-08-17 13:10:00,37.07,37.08,37.06,37.08,27000.0,23.9695,23.976,23.9631,23.976,27000.0
2012-08-17 13:20:00,37.07,37.09,37.07,37.09,30500.0,23.9695,23.9825,23.9695,23.9825,30500.0
2012-08-17 13:30:00,37.09,37.12,37.08,37.08,311100.0,23.9825,24.0019,23.976,23.976,311100.0
2012-08-17 13:40:00,37.08,37.08,37.04,37.07,437400.0,23.976,23.976,23.9502,23.9695,437400.0
2012-08-17 13:50:00,37.07,37.1,37.06,37.08,326900.0,23.9695,23.9889,23.9631,23.976,326900.0
2012-08-17 14:00:00,37.09,37.09,37.07,37.08,105200.0,23.9825,23.9825,23.9695,23.976,105200.0
2012-08-17 14:10:00,37.08,37.09,37.07,37.09,139800.0,23.976,23.9825,23.9695,23.9825,139800.0
2012-08-17 14:20:00,37.1,37.1,37.06,37.06,67400.0,23.9889,23.9889,23.9631,23.9631,67400.0
2012-08-17 14:30:00,37.07,37.08,37.06,37.07,31900.0,23.9695,23.976,23.9631,23.9695,31900.0
2012-08-17 14:40:00,37.06,37.08,37.06,37.07,59900.0,23.9631,23.976,23.9631,23.9695,59900.0
2012-08-17 14:50:00,37.07,37.1,37.07,37.09,56100.0,23.9695,23.9889,23.9695,23.9825,56100.0
2012-08-17 15:00:00,37.09,37.1,37.08,37.09,49000.0,23.9825,23.9889,23.976,23.9825,49000.0
2012-08-17 15:10:00,37.09,37.11,37.08,37.1,75000.0,23.9825,23.9954,23.976,23.9889,75000.0
2012-08-17 15:20:00,37.1,37.1,37.08,37.09,60300.0,23.9889,23.9889,23.976,23.9825,60300.0
2012-08-17 15:30:00,37.09,37.09,37.06,37.09,135400.0,23.9825,23.9825,23.9631,23.9825,135400.0
2012-08-17 15:40:00,37.09,37.12,37.08,37.11,161400.0,23.9825,24.0019,23.976,23.9954,161400.0
2012-08-17 15:50:00,37.11,37.14,37.09,37.12,485700.0,23.9954,24.0148,23.9825,24.0019,485700.0
2012-08-20 09:30:00,37.05,37.09,36.99,37.02,246300.0,23.9566,23.9825,23.9178,23.9372,246300.0
2012-08-20 09:40:00,37.02,37.06,36.96,37.0,306500.0,23.9372,23.9631,23.8984,23.9243,306500.0
2012-08-20 09:50:00,37.0,37.0,36.97,36.97,65900.0,23.9243,23.9243,23.9049,23.9049,65900.0
2012-08-20 10:00:00,36.98,36.99,36.95,36.98,91400.0,23.9114,23.9178,23.892,23.9114,91400.0
2012-08-20 10:10:00,36.97,37.04,36.97,37.02,110900.0,23.9049,23.9502,23.9049,23.9372,110900.0
2012-08-20 10:20:00,37.02,37.05,37.0,37.03,95100.0,23.9372,23.9566,23.9243,23.9437,95100.0
2012-08-20 10:30:00,37.02,37.03,37.0,37.02,68600.0,23.9372,23.9437,23.9243,23.9372,68600.0
2012-08-20 10:40:00,37.03,37.03,36.99,37.0,40400.0,23.9437,23.9437,23.9178,23.9243,40400.0
2012-08-20 10:50:00,37.01,37.03,37.0,37.0,43700.0,23.9308,23.9437,23.9243,23.9243,43700.0
2012-08-20 11:00:00,37.0,37.04,36.99,37.03,86000.0,23.9243,23.9502,23.9178,23.9437,86000.0
2012-08-20 11:10:00,37.04,37.05,37.02,37.05,56900.0,23.9502,23.9566,23.9372,23.9566,56900.0
2012-08-20 11:20:00,37.06,37.06,37.01,37.01,118600.0,23.9631,23.9631,23.9308,23.9308,118600.0
2012-08-20 11:30:00,37.0,37.04,37.0,37.03,78800.0,23.9243,23.9502,23.9243,23.9437,78800.0
2012-08-20 11:40:00,37.02,37.03,37.01,37.02,130100.0,23.9372,23.9437,23.9308,23.9372,130100.0
2012-08-20 11:50:00,37.02,37.04,37.0,37.0,117300.0,23.9372,23.9502,23.9243,23.9243,117300.0
2012-08-20 12:00:00,36.99,37.02,36.99,37.01,55200.0,23.9178,23.9372,23.9178,23.9308,55200.0
2012-08-20 12:10:00,37.02,37.02,36.99,37.01,50500.0,23.9372,23.9372,23.9178,23.9308,50500.0
2012-08-20 12:20:00,37.01,37.03,36.99,37.03,55000.0,23.9308,23.9437,23.9178,23.9437,55000.0
2012-08-20 12:30:00,37.03,37.04,37.02,37.03,24600.0,23.9437,23.9502,23.9372,23.9437,24600.0
2012-08-20 12:40:00,37.04,37.05,37.03,37.04,55000.0,23.9502,23.9566,23.9437,23.9502,55000.0
2012-08-20 12:50:00,37.04,37.05,37.02,37.04,59100.0,23.9502,23.9566,23.9372,23.9502,59100.0
2012-08-20 13:00:00,37.04,37.05,37.04,37.05,25100.0,23.9502,23.9566,23.9502,23.9566,25100.0
2012-08-20 13:10:00,37.05,37.06,37.04,37.05,36600.0,23.9566,23.9631,23.9502,23.9566,36600.0
2012-08-20 13:20:00,37.06,37.09,37.06,37.07,172100.0,23.9631,23.9825,23.9631,23.9695,172100.0
2012-08-20 13:30:00,37.08,37.09,37.07,37.07,46100.0,23.976,23.9825,23.9695,23.9695,46100.0
2012-08-20 13:40:00,37.07,37.09,37.06,37.09,37000.0,23.9695,23.9825,23.9631,23.9825,37000.0
2012-08-20 13:50:00,37.09,37.11,37.08,37.09,103900.0,23.9825,23.9954,23.976,23.9825,103900.0
2012-08-20 14:00:00,37.09,37.11,37.08,37.1,151000.0,23.9825,23.9954,23.976,23.9889,151000.0
2012-08-20 14:10:00,37.1,37.12,37.09,37.11,310600.0,23.9889,24.0019,23.9825,23.9954,310600.0
2012-08-20 14:20:00,37.11,37.13,37.11,37.12,236500.0,23.9954,24.0083,23.9954,24.0019,236500.0
2012-08-20 14:30:00,37.13,37.15,37.11,37.13,463400.0,24.0083,24.0213,23.9954,24.0083,463400.0
2012-08-20 14:40:00,37.13,37.13,37.09,37.1,85500.0,24.0083,24.0083,23.9825,23.9889,85500.0
2012-08-20 14:50:00,37.1,37.11,37.09,37.1,55000.0,23.9889,23.9954,23.9825,23.9889,55000.0
2012-08-20 15:00:00,37.1,37.11,37.09,37.1,168800.0,23.9889,23.9954,23.9825,23.9889,168800.0
2012-08-20 15:10:00,37.09,37.13,37.09,37.12,165300.0,23.9825,24.0083,23.9825,24.0019,165300.0
2012-08-20 15:20:00,37.12,37.13,37.11,37.12,120700.0,24.0019,24.0083,23.9954,24.0019,120700.0
2012-08-20 15:30:00,37.11,37.13,37.1,37.12,325900.0,23.9954,24.0083,23.9889,24.0019,325900.0
2012-08-20 15:40:00,37.12,37.15,37.12,37.15,292000.0,24.0019,24.0213,24.0019,24.0213,292000.0
2012-08-20 15:50:00,37.15,37.16,37.12,37.16,359500.0,24.0213,24.0277,24.0019,24.0277,359500.0
2012-08-21 09:30:00,37.15,37.18,36.95,36.96,519700.0,24.0213,24.0407,23.892,23.8984,519700.0
2012-08-21 09:40:00,36.96,37.01,36.93,36.98,187200.0,23.8984,23.9308,23.879,23.9114,187200.0
2012-08-21 09:50:00,36.98,37.0,36.96,36.99,63500.0,23.9114,23.9243,23.8984,23.9178,63500.0
2012-08-21 10:00:00,36.99,37.04,36.99,37.01,276600.0,23.9178,23.9502,23.9178,23.9308,276600.0
2012-08-21 10:10:00,37.01,37.03,36.99,37.0,131200.0,23.9308,23.9437,23.9178,23.9243,131200.0
2012-08-21 10:20:00,37.0,37.04,37.0,37.03,48200.0,23.9243,23.9502,23.9243,23.9437,48200.0
2012-08-21 10:30:00,37.04,37.07,37.04,37.07,67000.0,23.9502,23.9695,23.9502,23.9695,67000.0
2012-08-21 10:40:00,37.08,37.14,37.06,37.13,147800.0,23.976,24.0148,23.9631,24.0083,147800.0
2012-08-21 10:50:00,37.12,37.2,37.11,37.2,221800.0,24.0019,24.0536,23.9954,24.0536,221800.0
2012-08-21 11:00:00,37.2,37.22,37.16,37.17,217900.0,24.0536,24.0665,24.0277,24.0342,217900.0
2012-08-21 11:10:00,37.16,37.19,37.16,37.16,115700.0,24.0277,24.0471,24.0277,24.0277,115700.0
2012-08-21 11:20:00,37.16,37.16,37.11,37.11,253400.0,24.0277,24.0277,23.9954,23.9954,253400.0
2012-08-21 11:30:00,37.11,37.13,37.09,37.11,135400.0,23.9954,24.0083,23.9825,23.9954,135400.0
2012-08-21 11:40:00,37.11,37.13,37.08,37.13,73400.0,23.9954,24.0083,23.976,24.0083,73400.0
2012-08-21 11:50:00,37.13,37.13,37.05,37.05,169200.0,24.0083,24.0083,23.9566,23.9566,169200.0
2012-08-21 12:00:00,37.05,37.13,37.05,37.12,96800.0,23.9566,24.0083,23.9566,24.0019,96800.0
2012-08-21 12:10:00,37.11,37.13,37.06,37.09,97600.0,23.9954,24.0083,23.9631,23.9825,97600.0
2012-08-21 12:20:00,37.09,37.09,37.06,37.06,76100.0,23.9825,23.9825,23.9631,23.9631,76100.0
2012-08-21 12:30:00,37.06,37.08,37.01,37.02,216900.0,23.9631,23.976,23.9308,23.9372,216900.0
2012-08-21 12:40:00,37.03,37.07,37.02,37.07,165700.0,23.9437,23.9695,23.9372,23.9695,165700.0
2012-08-21 12:50:00,37.06,37.07,37.03,37.03,160200.0,23.9631,23.9695,23.9437,23.9437,160200.0
2012-08-21 13:00:00,37.04,37.08,37.03,37.07,75900.0,23.9502,23.976,23.9437,23.9695,75900.0
2012-08-21 13:10:00,37.08,37.08,37.01,37.01,594500.0,23.976,23.976,23.9308,23.9308,594500.0
2012-08-21 13:20:00,37.01,37.02,37.01,37.01,45300.0,23.9308,23.9372,23.9308,23.9308,45300.0
2012-08-21 13:30:00,37.01,37.04,37.01,37.03,65800.0,23.9308,23.9502,23.9308,23.9437,65800.0
2012-08-21 13:40:00,37.03,37.07,37.02,37.05,276900.0,23.9437,23.9695,23.9372,23.9566,276900.0
2012-08-21 13:50:00,37.05,37.07,37.05,37.05,113600.0,23.9566,23.9695,23.9566,23.9566,113600.0
2012-08-21 14:00:00,37.05,37.05,37.03,37.04,118800.0,23.9566,23.9566,23.9437,23.9502,118800.0
2012-08-21 14:10:00,37.04,37.06,37.02,37.02,85000.0,23.9502,23.9631,23.9372,23.9372,85000.0
2012-08-21 14:20:00,37.02,37.03,36.99,36.99,186900.0,23.9372,23.9437,23.9178,23.9178,186900.0
2012-08-21 14:30:00,37.0,37.0,36.96,37.0,251700.0,23.9243,23.9243,23.8984,23.9243,251700.0
2012-08-21 14:40:00,37.0,37.0,36.97,36.99,110100.0,23.9243,23.9243,23.9049,23.9178,110100.0
2012-08-21 14:50:00,36.99,37.0,36.97,36.97,147600.0,23.9178,23.9243,23.9049,23.9049,147600.0
2012-08-21 15:00:00,36.98,36.99,36.96,36.97,64100.0,23.9114,23.9178,23.8984,23.9049,64100.0
2012-08-21 15:10:00,36.97,36.98,36.93,36.95,207000.0,23.9049,23.9114,23.879,23.892,207000.0
2012-08-21 15:20:00,36.95,36.97,36.95,36.96,157500.0,23.892,23.9049,23.892,23.8984,157500.0
2012-08-21 15:30:00,36.96,36.97,36.91,36.92,443800.0,23.8984,23.9049,23.8661,23.8726,443800.0
2012-08-21 15:40:00,36.91,36.94,36.91,36.91,292700.0,23.8661,23.8855,23.8661,23.8661,292700.0
2012-08-21 15:50:00,36.91,36.93,36.9,36.92,1178400.0,23.8661,23.879,23.8596,23.8726,1178400.0
2012-08-22 09:30:00,36.85,36.95,36.81,36.91,184400.0,23.8273,23.892,23.8014,23.8661,184400.0
2012-08-22 09:40:00,36.9,36.97,36.9,36.92,214800.0,23.8596,23.9049,23.8596,23.8726,214800.0
2012-08-22 09:50:00,36.92,36.94,36.89,36.9,109200.0,23.8726,23.8855,23.8532,23.8596,109200.0
2012-08-22 10:00:00,36.9,36.91,36.84,36.88,100400.0,23.8596,23.8661,23.8208,23.8467,100400.0
2012-08-22 10:10:00,36.87,36.88,36.84,36.87,155900.0,23.8402,23.8467,23.8208,23.8402,155900.0
2012-08-22 10:20:00,36.87,36.89,36.84,36.84,109700.0,23.8402,23.8532,23.8208,23.8208,109700.0
2012-08-22 10:30:00,36.85,36.86,36.8,36.8,66800.0,23.8273,23.8338,23.795,23.795,66800.0
2012-08-22 10:40:00,36.8,36.84,36.8,36.8,119800.0,23.795,23.8208,23.795,23.795,119800.0
2012-08-22 10:50:00,36.8,36.81,36.78,36.79,100000.0,23.795,23.8014,23.782,23.7885,100000.0
2012-08-22 11:00:00,36.78,36.81,36.77,36.79,92200.0,23.782,23.8014,23.7756,23.7885,92200.0
2012-08-22 11:10:00,36.79,36.81,36.78,36.8,14900.0,23.7885,23.8014,23.782,23.795,14900.0
2012-08-22 11:20:00,36.8,36.81,36.78,36.8,161200.0,23.795,23.8014,23.782,23.795,161200.0
2012-08-22 11:30:00,36.8,36.81,36.77,36.79,85100.0,23.795,23.8014,23.7756,23.7885,85100.0
2012-08-22 11:40:00,36.79,36.8,36.77,36.8,97500.0,23.7885,23.795,23.7756,23.795,97500.0
2012-08-22 11:50:00,36.79,36.8,36.77,36.78,20500.0,23.7885,23.795,23.7756,23.782,20500.0
2012-08-22 12:00:00,36.78,36.8,36.77,36.78,31800.0,23.782,23.795,23.7756,23.782,31800.0
2012-08-22 12:10:00,36.78,36.8,36.76,36.8,143200.0,23.782,23.795,23.7691,23.795,143200.0
2012-08-22 12:20:00,36.79,36.83,36.79,36.8,324100.0,23.7885,23.8144,23.7885,23.795,324100.0
2012-08-22 12:30:00,36.8,36.8,36.77,36.8,39400.0,23.795,23.795,23.7756,23.795,39400.0
2012-08-22 12:40:00,36.8,36.8,36.78,36.79,31300.0,23.795,23.795,23.782,23.7885,31300.0
2012-08-22 12:50:00,36.79,36.83,36.78,36.8,288900.0,23.7885,23.8144,23.782,23.795,288900.0
2012-08-22 13:00:00,36.8,36.81,36.77,36.79,58700.0,23.795,23.8014,23.7756,23.7885,58700.0
2012-08-22 13:10:00,36.79,36.81,36.78,36.8,25300.0,23.7885,23.8014,23.782,23.795,25300.0
2012-08-22 13:20:00,36.81,36.82,36.78,36.79,72600.0,23.8014,23.8079,23.782,23.7885,72600.0
2012-08-22 13:30:00,36.79,36.81,36.79,36.79,45600.0,23.7885,23.8014,23.7885,23.7885,45600.0
2012-08-22 13:40:00,36.79,36.81,36.79,36.8,57700.0,23.7885,23.8014,23.7885,23.795,57700.0
2012-08-22 13:50:00,36.8,36.81,36.78,36.79,135900.0,23.795,23.8014,23.782,23.7885,135900.0
2012-08-22 14:00:00,36.8,36.87,36.8,36.83,362600.0,23.795,23.8402,23.795,23.8144,362600.0
2012-08-22 14:10:00,36.84,36.85,36.8,36.82,67500.0,23.8208,23.8273,23.795,23.8079,67500.0
2012-08-22 14:20:00,36.82,36.83,36.78,36.81,62900.0,23.8079,23.8144,23.782,23.8014,62900.0
2012-08-22 14:30:00,36.82,36.87,36.8,36.85,238700.0,23.8079,23.8402,23.795,23.8273,238700.0
2012-08-22 14:40:00,36.85,36.89,36.85,36.87,192500.0,23.8273,23.8532,23.8273,23.8402,192500.0
2012-08-22 14:50:00,36.87,36.9,36.87,36.89,114600.0,23.8402,23.8596,23.8402,23.8532,114600.0
2012-08-22 15:00:00,36.89,36.89,36.87,36.89,154500.0,23.8532,23.8532,23.8402,23.8532,154500.0
2012-08-22 15:10:00,36.89,36.9,36.86,36.87,98100.0,23.8532,23.8596,23.8338,23.8402,98100.0
2012-08-22 15:20:00,36.88,36.88,36.86,36.87,74800.0,23.8467,23.8467,23.8338,23.8402,74800.0
2012-08-22 15:30:00,36.87,36.88,36.85,36.88,185900.0,23.8402,23.8467,23.8273,23.8467,185900.0
2012-08-22 15:40:00,36.88,36.9,36.85,36.87,224300.0,23.8467,23.8596,23.8273,23.8402,224300.0
2012-08-22 15:50:00,36.88,36.89,36.83,36.83,462900.0,23.8467,23.8532,23.8144,23.8144,462900.0
2012-08-23 09:30:00,36.83,36.84,36.72,36.72,146100.0,23.8144,23.8208,23.7432,23.7432,146100.0
2012-08-23 09:40:00,36.71,36.72,36.62,36.66,173000.0,23.7368,23.7432,23.6786,23.7044,173000.0
2012-08-23 09:50:00,36.67,36.69,36.61,36.64,85100.0,23.7109,23.7238,23.6721,23.6915,85100.0
2012-08-23 10:00:00,36.64,36.67,36.63,36.64,43900.0,23.6915,23.7109,23.685,23.6915,43900.0
2012-08-23 10:10:00,36.64,36.65,36.59,36.6,80200.0,23.6915,23.698,23.6592,23.6656,80200.0
2012-08-23 10:20:00,36.59,36.61,36.58,36.59,56800.0,23.6592,23.6721,23.6527,23.6592,56800.0
2012-08-23 10:30:00,36.59,36.65,36.58,36.63,132300.0,23.6592,23.698,23.6527,23.685,132300.0
2012-08-23 10:40:00,36.62,36.63,36.58,36.59,182700.0,23.6786,23.685,23.6527,23.6592,182700.0
2012-08-23 10:50:00,36.58,36.6,36.57,36.58,61700.0,23.6527,23.6656,23.6462,23.6527,61700.0
2012-08-23 11:00:00,36.59,36.59,36.53,36.55,182300.0,23.6592,23.6592,23.6204,23.6333,182300.0
2012-08-23 11:10:00,36.55,36.56,36.5,36.53,322000.0,23.6333,23.6398,23.601,23.6204,322000.0
2012-08-23 11:20:00,36.52,36.55,36.51,36.53,184600.0,23.6139,23.6333,23.6075,23.6204,184600.0
2012-08-23 11:30:00,36.52,36.52,36.5,36.51,238700.0,23.6139,23.6139,23.601,23.6075,238700.0
2012-08-23 11:40:00,36.52,36.56,36.5,36.55,320300.0,23.6139,23.6398,23.601,23.6333,320300.0
2012-08-23 11:50:00,36.54,36.57,36.54,36.57,39300.0,23.6268,23.6462,23.6268,23.6462,39300.0
2012-08-23 12:00:00,36.57,36.57,36.52,36.52,198800.0,23.6462,23.6462,23.6139,23.6139,198800.0
2012-08-23 12:10:00,36.52,36.55,36.51,36.55,60900.0,23.6139,23.6333,23.6075,23.6333,60900.0
2012-08-23 12:20:00,36.55,36.55,36.5,36.53,72800.0,23.6333,23.6333,23.601,23.6204,72800.0
2012-08-23 12:30:00,36.52,36.55,36.52,36.53,52100.0,23.6139,23.6333,23.6139,23.6204,52100.0
2012-08-23 12:40:00,36.54,36.54,36.52,36.52,55400.0,23.6268,23.6268,23.6139,23.6139,55400.0
2012-08-23 12:50:00,36.52,36.53,36.49,36.5,89800.0,23.6139,23.6204,23.5945,23.601,89800.0
2012-08-23 13:00:00,36.49,36.5,36.45,36.46,361600.0,23.5945,23.601,23.5687,23.5751,361600.0
2012-08-23 13:10:00,36.46,36.48,36.41,36.43,244600.0,23.5751,23.5881,23.5428,23.5557,244600.0
2012-08-23 13:20:00,36.42,36.45,36.41,36.43,279900.0,23.5493,23.5687,23.5428,23.5557,279900.0
2012-08-23 13:30:00,36.43,36.45,36.41,36.41,213500.0,23.5557,23.5687,23.5428,23.5428,213500.0
2012-08-23 13:40:00,36.41,36.44,36.41,36.43,142500.0,23.5428,23.5622,23.5428,23.5557,142500.0
2012-08-23 13:50:00,36.44,36.44,36.41,36.43,316700.0,23.5622,23.5622,23.5428,23.5557,316700.0
2012-08-23 14:00:00,36.43,36.47,36.43,36.46,437500.0,23.5557,23.5816,23.5557,23.5751,437500.0
2012-08-23 14:10:00,36.47,36.48,36.45,36.46,159900.0,23.5816,23.5881,23.5687,23.5751,159900.0
2012-08-23 14:20:00,36.46,36.47,36.44,36.45,47200.0,23.5751,23.5816,23.5622,23.5687,47200.0
2012-08-23 14:30:00,36.44,36.47,36.44,36.47,36600.0,23.5622,23.5816,23.5622,23.5816,36600.0
2012-08-23 14:40:00,36.46,36.49,36.46,36.49,154000.0,23.5751,23.5945,23.5751,23.5945,154000.0
2012-08-23 14:50:00,36.49,36.49,36.45,36.46,115100.0,23.5945,23.5945,23.5687,23.5751,115100.0
2012-08-23 15:00:00,36.46,36.47,36.45,36.46,63200.0,23.5751,23.5816,23.5687,23.5751,63200.0
2012-08-23 15:10:00,36.47,36.47,36.45,36.46,103400.0,23.5816,23.5816,23.5687,23.5751,103400.0
2012-08-23 15:20:00,36.47,36.47,36.44,36.46,166700.0,23.5816,23.5816,23.5622,23.5751,166700.0
2012-08-23 15:30:00,36.45,36.47,36.44,36.45,331600.0,23.5687,23.5816,23.5622,23.5687,331600.0
2012-08-23 15:40:00,36.45,36.48,36.44,36.45,260000.0,23.5687,23.5881,23.5622,23.5687,260000.0
2012-08-23 15:50:00,36.46,36.46,36.43,36.45,936600.0,23.5751,23.5751,23.5557,23.5687,936600.0
2012-08-24 09:30:00,36.35,36.52,36.35,36.46,183000.0,23.504,23.6139,23.504,23.5751,183000.0
2012-08-24 09:40:00,36.46,36.47,36.43,36.44,128400.0,23.5751,23.5816,23.5557,23.5622,128400.0
2012-08-24 09:50:00,36.44,36.46,36.43,36.43,79200.0,23.5622,23.5751,23.5557,23.5557,79200.0
2012-08-24 10:00:00,36.43,36.47,36.43,36.45,58700.0,23.5557,23.5816,23.5557,23.5687,58700.0
2012-08-24 10:10:00,36.45,36.48,36.45,36.46,73500.0,23.5687,23.5881,23.5687,23.5751,73500.0
2012-08-24 10:20:00,36.46,36.47,36.44,36.44,33100.0,23.5751,23.5816,23.5622,23.5622,33100.0
2012-08-24 10:30:00,36.44,36.49,36.43,36.49,50800.0,23.5622,23.5945,23.5557,23.5945,50800.0
2012-08-24 10:40:00,36.49,36.5,36.46,36.47,109600.0,23.5945,23.601,23.5751,23.5816,109600.0
2012-08-24 10:50:00,36.47,36.51,36.47,36.48,48900.0,23.5816,23.6075,23.5816,23.5881,48900.0
2012-08-24 11:00:00,36.49,36.5,36.47,36.49,54600.0,23.5945,23.601,23.5816,23.5945,54600.0
2012-08-24 11:10:00,36.49,36.57,36.49,36.55,113100.0,23.5945,23.6462,23.5945,23.6333,113100.0
2012-08-24 11:20:00,36.55,36.56,36.53,36.56,120900.0,23.6333,23.6398,23.6204,23.6398,120900.0
2012-08-24 11:30:00,36.56,36.58,36.55,36.57,46300.0,23.6398,23.6527,23.6333,23.6462,46300.0
2012-08-24 11:40:00,36.57,36.58,36.55,36.57,41500.0,23.6462,23.6527,23.6333,23.6462,41500.0
2012-08-24 11:50:00,36.58,36.59,36.57,36.58,43300.0,23.6527,23.6592,23.6462,23.6527,43300.0
2012-08-24 12:00:00,36.58,36.58,36.55,36.56,30300.0,23.6527,23.6527,23.6333,23.6398,30300.0
2012-08-24 12:10:00,36.56,36.56,36.54,36.55,38900.0,23.6398,23.6398,23.6268,23.6333,38900.0
2012-08-24 12:20:00,36.54,36.55,36.54,36.55,19400.0,23.6268,23.6333,23.6268,23.6333,19400.0
2012-08-24 12:30:00,36.54,36.56,36.53,36.54,34400.0,23.6268,23.6398,23.6204,23.6268,34400.0
2012-08-24 12:40:00,36.54,36.56,36.54,36.55,43500.0,23.6268,23.6398,23.6268,23.6333,43500.0
2012-08-24 12:50:00,36.55,36.55,36.54,36.54,23700.0,23.6333,23.6333,23.6268,23.6268,23700.0
2012-08-24 13:00:00,36.54,36.55,36.52,36.54,30500.0,23.6268,23.6333,23.6139,23.6268,30500.0
2012-08-24 13:10:00,36.55,36.55,36.51,36.51,46200.0,23.6333,23.6333,23.6075,23.6075,46200.0
2012-08-24 13:20:00,36.51,36.52,36.51,36.52,18800.0,23.6075,23.6139,23.6075,23.6139,18800.0
2012-08-24 13:30:00,36.52,36.54,36.51,36.54,44600.0,23.6139,23.6268,23.6075,23.6268,44600.0
2012-08-24 13:40:00,36.53,36.57,36.53,36.55,39800.0,23.6204,23.6462,23.6204,23.6333,39800.0
2012-08-24 13:50:00,36.55,36.57,36.54,36.55,104900.0,23.6333,23.6462,23.6268,23.6333,104900.0
2012-08-24 14:00:00,36.56,36.56,36.55,36.55,18600.0,23.6398,23.6398,23.6333,23.6333,18600.0
2012-08-24 14:10:00,36.55,36.58,36.55,36.57,333400.0,23.6333,23.6527,23.6333,23.6462,333400.0
2012-08-24 14:20:00,36.57,36.57,36.55,36.55,39000.0,23.6462,23.6462,23.6333,23.6333,39000.0
2012-08-24 14:30:00,36.56,36.56,36.53,36.53,47700.0,23.6398,23.6398,23.6204,23.6204,47700.0
2012-08-24 14:40:00,36.54,36.56,36.53,36.54,57200.0,23.6268,23.6398,23.6204,23.6268,57200.0
2012-08-24 14:50:00,36.54,36.55,36.52,36.55,55200.0,23.6268,23.6333,23.6139,23.6333,55200.0
2012-08-24 15:00:00,36.55,36.57,36.55,36.56,54700.0,23.6333,23.6462,23.6333,23.6398,54700.0
2012-08-24 15:10:00,36.56,36.57,36.55,36.57,58500.0,23.6398,23.6462,23.6333,23.6462,58500.0
2012-08-24 15:20:00,36.57,36.58,36.56,36.58,61700.0,23.6462,23.6527,23.6398,23.6527,61700.0
2012-08-24 15:30:00,36.58,36.59,36.56,36.59,123100.0,23.6527,23.6592,23.6398,23.6592,123100.0
2012-08-24 15:40:00,36.59,36.66,36.58,36.66,227200.0,23.6592,23.7044,23.6527,23.7044,227200.0
2012-08-24 15:50:00,36.66,36.66,36.6,36.62,459400.0,23.7044,23.7044,23.6656,23.6786,459400.0
2012-08-27 09:30:00,36.6,36.68,36.6,36.66,160800.0,23.6656,23.7174,23.6656,23.7044,160800.0
2012-08-27 09:40:00,36.67,36.71,36.63,36.68,76300.0,23.7109,23.7368,23.685,23.7174,76300.0
2012-08-27 09:50:00,36.68,36.68,36.64,36.67,112300.0,23.7174,23.7174,23.6915,23.7109,112300.0
2012-08-27 10:00:00,36.67,36.69,36.64,36.69,199300.0,23.7109,23.7238,23.6915,23.7238,199300.0
2012-08-27 10:10:00,36.69,36.69,36.62,36.63,128100.0,23.7238,23.7238,23.6786,23.685,128100.0
2012-08-27 10:20:00,36.62,36.66,36.6,36.65,120700.0,23.6786,23.7044,23.6656,23.698,120700.0
2012-08-27 10:30:00,36.65,36.65,36.63,36.64,22200.0,23.698,23.698,23.685,23.6915,22200.0
2012-08-27 10:40:00,36.65,36.68,36.63,36.63,80500.0,23.698,23.7174,23.685,23.685,80500.0
2012-08-27 10:50:00,36.64,36.65,36.6,36.61,238500.0,23.6915,23.698,23.6656,23.6721,238500.0
2012-08-27 11:00:00,36.6,36.62,36.57,36.61,340800.0,23.6656,23.6786,23.6462,23.6721,340800.0
2012-08-27 11:10:00,36.61,36.68,36.61,36.66,98800.0,23.6721,23.7174,23.6721,23.7044,98800.0
2012-08-27 11:20:00,36.67,36.68,36.65,36.66,128600.0,23.7109,23.7174,23.698,23.7044,128600.0
2012-08-27 11:30:00,36.67,36.7,36.67,36.7,69100.0,23.7109,23.7303,23.7109,23.7303,69100.0
2012-08-27 11:40:00,36.7,36.72,36.68,36.72,151600.0,23.7303,23.7432,23.7174,23.7432,151600.0
2012-08-27 11:50:00,36.72,36.73,36.69,36.72,61500.0,23.7432,23.7497,23.7238,23.7432,61500.0
2012-08-27 12:00:00,36.71,36.73,36.71,36.71,21200.0,23.7368,23.7497,23.7368,23.7368,21200.0
2012-08-27 12:10:00,36.7,36.73,36.7,36.72,10000.0,23.7303,23.7497,23.7303,23.7432,10000.0
2012-08-27 12:20:00,36.73,36.73,36.7,36.7,62000.0,23.7497,23.7497,23.7303,23.7303,62000.0
2012-08-27 12:30:00,36.7,36.73,36.7,36.73,43400.0,23.7303,23.7497,23.7303,23.7497,43400.0
2012-08-27 12:40:00,36.72,36.74,36.7,36.73,128300.0,23.7432,23.7562,23.7303,23.7497,128300.0
2012-08-27 12:50:00,36.72,36.73,36.71,36.72,47700.0,23.7432,23.7497,23.7368,23.7432,47700.0
2012-08-27 13:00:00,36.71,36.73,36.71,36.73,60600.0,23.7368,23.7497,23.7368,23.7497,60600.0
2012-08-27 13:10:00,36.73,36.73,36.71,36.72,35400.0,23.7497,23.7497,23.7368,23.7432,35400.0
2012-08-27 13:20:00,36.71,36.73,36.71,36.71,52100.0,23.7368,23.7497,23.7368,23.7368,52100.0
2012-08-27 13:30:00,36.72,36.72,36.71,36.71,53400.0,23.7432,23.7432,23.7368,23.7368,53400.0
2012-08-27 13:40:00,36.72,36.73,36.71,36.72,66100.0,23.7432,23.7497,23.7368,23.7432,66100.0
2012-08-27 13:50:00,36.72,36.75,36.72,36.74,157000.0,23.7432,23.7626,23.7432,23.7562,157000.0
2012-08-27 14:00:00,36.74,36.74,36.72,36.73,36700.0,23.7562,23.7562,23.7432,23.7497,36700.0
2012-08-27 14:10:00,36.73,36.75,36.72,36.74,150100.0,23.7497,23.7626,23.7432,23.7562,150100.0
2012-08-27 14:20:00,36.75,36.75,36.74,36.75,46200.0,23.7626,23.7626,23.7562,23.7626,46200.0
2012-08-27 14:30:00,36.75,36.76,36.73,36.76,52200.0,23.7626,23.7691,23.7497,23.7691,52200.0
2012-08-27 14:40:00,36.75,36.76,36.74,36.75,24000.0,23.7626,23.7691,23.7562,23.7626,24000.0
2012-08-27 14:50:00,36.75,36.75,36.73,36.74,26400.0,23.7626,23.7626,23.7497,23.7562,26400.0
2012-08-27 15:00:00,36.73,36.76,36.73,36.75,32500.0,23.7497,23.7691,23.7497,23.7626,32500.0
2012-08-27 15:10:00,36.75,36.76,36.73,36.76,68800.0,23.7626,23.7691,23.7497,23.7691,68800.0
2012-08-27 15:20:00,36.76,36.76,36.73,36.74,42400.0,23.7691,23.7691,23.7497,23.7562,42400.0
2012-08-27 15:30:00,36.74,36.75,36.7,36.71,84900.0,23.7562,23.7626,23.7303,23.7368,84900.0
2012-08-27 15:40:00,36.71,36.72,36.67,36.7,386400.0,23.7368,23.7432,23.7109,23.7303,386400.0
2012-08-27 15:50:00,36.69,36.71,36.66,36.68,325900.0,23.7238,23.7368,23.7044,23.7174,325900.0
2012-08-28 09:30:00,36.66,36.7,36.6,36.68,147700.0,23.7044,23.7303,23.6656,23.7174,147700.0
2012-08-28 09:40:00,36.67,36.67,36.58,36.61,89900.0,23.7109,23.7109,23.6527,23.6721,89900.0
2012-08-28 09:50:00,36.62,36.63,36.53,36.55,123200.0,23.6786,23.685,23.6204,23.6333,123200.0
2012-08-28 10:00:00,36.54,36.59,36.52,36.58,100600.0,23.6268,23.6592,23.6139,23.6527,100600.0
2012-08-28 10:10:00,36.58,36.6,36.56,36.57,102100.0,23.6527,23.6656,23.6398,23.6462,102100.0
2012-08-28 10:20:00,36.58,36.68,36.58,36.66,95900.0,23.6527,23.7174,23.6527,23.7044,95900.0
2012-08-28 10:30:00,36.67,36.69,36.63,36.63,105600.0,23.7109,23.7238,23.685,23.685,105600.0
2012-08-28 10:40:00,36.64,36.68,36.63,36.67,87900.0,23.6915,23.7174,23.685,23.7109,87900.0
2012-08-28 10:50:00,36.68,36.71,36.66,36.68,156200.0,23.7174,23.7368,23.7044,23.7174,156200.0
2012-08-28 11:00:00,36.68,36.69,36.61,36.61,143900.0,23.7174,23.7238,23.6721,23.6721,143900.0
2012-08-28 11:10:00,36.61,36.63,36.6,36.61,22400.0,23.6721,23.685,23.6656,23.6721,22400.0
2012-08-28 11:20:00,36.62,36.62,36.58,36.61,112900.0,23.6786,23.6786,23.6527,23.6721,112900.0
2012-08-28 11:30:00,36.61,36.62,36.59,36.61,77900.0,23.6721,23.6786,23.6592,23.6721,77900.0
2012-08-28 11:40:00,36.61,36.62,36.59,36.59,35000.0,23.6721,23.6786,23.6592,23.6592,35000.0
2012-08-28 11:50:00,36.59,36.61,36.58,36.61,29800.0,23.6592,23.6721,23.6527,23.6721,29800.0
2012-08-28 12:00:00,36.61,36.65,36.61,36.64,47400.0,23.6721,23.698,23.6721,23.6915,47400.0
2012-08-28 12:10:00,36.63,36.64,36.61,36.61,20100.0,23.685,23.6915,23.6721,23.6721,20100.0
2012-08-28 12:20:00,36.61,36.63,36.6,36.61,26900.0,23.6721,23.685,23.6656,23.6721,26900.0
2012-08-28 12:30:00,36.61,36.62,36.59,36.62,27100.0,23.6721,23.6786,23.6592,23.6786,27100.0
2012-08-28 12:40:00,36.62,36.63,36.61,36.62,20300.0,23.6786,23.685,23.6721,23.6786,20300.0
2012-08-28 12:50:00,36.63,36.63,36.61,36.62,18400.0,23.685,23.685,23.6721,23.6786,18400.0
2012-08-28 13:00:00,36.63,36.63,36.58,36.6,40200.0,23.685,23.685,23.6527,23.6656,40200.0
2012-08-28 13:10:00,36.6,36.61,36.59,36.6,16300.0,23.6656,23.6721,23.6592,23.6656,16300.0
2012-08-28 13:20:00,36.61,36.61,36.59,36.6,13200.0,23.6721,23.6721,23.6592,23.6656,13200.0
2012-08-28 13:30:00,36.6,36.61,36.6,36.6,19800.0,23.6656,23.6721,23.6656,23.6656,19800.0
2012-08-28 13:40:00,36.61,36.61,36.59,36.6,28700.0,23.6721,23.6721,23.6592,23.6656,28700.0
2012-08-28 13:50:00,36.61,36.61,36.6,36.6,12600.0,23.6721,23.6721,23.6656,23.6656,12600.0
2012-08-28 14:00:00,36.6,36.61,36.59,36.6,29200.0,23.6656,23.6721,23.6592,23.6656,29200.0
2012-08-28 14:10:00,36.61,36.63,36.6,36.62,29400.0,23.6721,23.685,23.6656,23.6786,29400.0
2012-08-28 14:20:00,36.62,36.66,36.62,36.65,116200.0,23.6786,23.7044,23.6786,23.698,116200.0
2012-08-28 14:30:00,36.65,36.66,36.63,36.63,24500.0,23.698,23.7044,23.685,23.685,24500.0
2012-08-28 14:40:00,36.64,36.64,36.63,36.63,13800.0,23.6915,23.6915,23.685,23.685,13800.0
2012-08-28 14:50:00,36.63,36.64,36.62,36.64,66300.0,23.685,23.6915,23.6786,23.6915,66300.0
2012-08-28 15:00:00,36.63,36.65,36.63,36.65,48200.0,23.685,23.698,23.685,23.698,48200.0
2012-08-28 15:10:00,36.65,36.68,36.63,36.64,54100.0,23.698,23.7174,23.685,23.6915,54100.0
2012-08-28 15:20:00,36.64,36.65,36.63,36.63,54000.0,23.6915,23.698,23.685,23.685,54000.0
2012-08-28 15:30:00,36.64,36.64,36.62,36.62,65200.0,23.6915,23.6915,23.6786,23.6786,65200.0
2012-08-28 15:40:00,36.63,36.65,36.62,36.62,324000.0,23.685,23.698,23.6786,23.6786,324000.0
2012-08-28 15:50:00,36.62,36.65,36.6,36.61,437700.0,23.6786,23.698,23.6656,23.6721,437700.0
2012-08-29 09:30:00,36.6,36.63,36.51,36.52,259300.0,23.6656,23.685,23.6075,23.6139,259300.0
2012-08-29 09:40:00,36.52,36.54,36.48,36.54,316700.0,23.6139,23.6268,23.5881,23.6268,316700.0
2012-08-29 09:50:00,36.54,36.58,36.54,36.55,112900.0,23.6268,23.6527,23.6268,23.6333,112900.0
2012-08-29 10:00:00,36.55,36.56,36.53,36.54,64600.0,23.6333,23.6398,23.6204,23.6268,64600.0
2012-08-29 10:10:00,36.55,36.56,36.52,36.56,90200.0,23.6333,23.6398,23.6139,23.6398,90200.0
2012-08-29 10:20:00,36.56,36.6,36.55,36.58,92900.0,23.6398,23.6656,23.6333,23.6527,92900.0
2012-08-29 10:30:00,36.57,36.6,36.57,36.57,92300.0,23.6462,23.6656,23.6462,23.6462,92300.0
2012-08-29 10:40:00,36.57,36.61,36.57,36.59,186200.0,23.6462,23.6721,23.6462,23.6592,186200.0
2012-08-29 10:50:00,36.58,36.59,36.56,36.58,77900.0,23.6527,23.6592,23.6398,23.6527,77900.0
2012-08-29 11:00:00,36.57,36.58,36.51,36.52,221600.0,23.6462,23.6527,23.6075,23.6139,221600.0
2012-08-29 11:10:00,36.52,36.53,36.51,36.52,54000.0,23.6139,23.6204,23.6075,23.6139,54000.0
2012-08-29 11:20:00,36.51,36.52,36.49,36.5,170100.0,23.6075,23.6139,23.5945,23.601,170100.0
2012-08-29 11:30:00,36.5,36.54,36.5,36.53,43700.0,23.601,23.6268,23.601,23.6204,43700.0
2012-08-29 11:40:00,36.53,36.59,36.53,36.58,222600.0,23.6204,23.6592,23.6204,23.6527,222600.0
2012-08-29 11:50:00,36.58,36.62,36.57,36.62,178000.0,23.6527,23.6786,23.6462,23.6786,178000.0
2012-08-29 12:00:00,36.62,36.63,36.59,36.59,113700.0,23.6786,23.685,23.6592,23.6592,113700.0
2012-08-29 12:10:00,36.59,36.62,36.59,36.59,109400.0,23.6592,23.6786,23.6592,23.6592,109400.0
2012-08-29 12:20:00,36.59,36.6,36.58,36.58,20500.0,23.6592,23.6656,23.6527,23.6527,20500.0
2012-08-29 12:30:00,36.58,36.59,36.58,36.58,60000.0,23.6527,23.6592,23.6527,23.6527,60000.0
2012-08-29 12:40:00,36.58,36.6,36.58,36.6,30400.0,23.6527,23.6656,23.6527,23.6656,30400.0
2012-08-29 12:50:00,36.59,36.6,36.59,36.59,21100.0,23.6592,23.6656,23.6592,23.6592,21100.0
2012-08-29 13:00:00,36.59,36.62,36.59,36.61,41400.0,23.6592,23.6786,23.6592,23.6721,41400.0
2012-08-29 13:10:00,36.61,36.63,36.6,36.61,32600.0,23.6721,23.685,23.6656,23.6721,32600.0
2012-08-29 13:20:00,36.61,36.63,36.61,36.62,22200.0,23.6721,23.685,23.6721,23.6786,22200.0
2012-08-29 13:30:00,36.62,36.64,36.61,36.62,68100.0,23.6786,23.6915,23.6721,23.6786,68100.0
2012-08-29 13:40:00,36.63,36.64,36.62,36.62,79700.0,23.685,23.6915,23.6786,23.6786,79700.0
2012-08-29 13:50:00,36.62,36.63,36.61,36.61,93200.0,23.6786,23.685,23.6721,23.6721,93200.0
2012-08-29 14:00:00,36.61,36.63,36.6,36.61,183000.0,23.6721,23.685,23.6656,23.6721,183000.0
2012-08-29 14:10:00,36.61,36.61,36.59,36.59,54200.0,23.6721,23.6721,23.6592,23.6592,54200.0
2012-08-29 14:20:00,36.6,36.6,36.58,36.59,102600.0,23.6656,23.6656,23.6527,23.6592,102600.0
2012-08-29 14:30:00,36.59,36.6,36.58,36.6,97000.0,23.6592,23.6656,23.6527,23.6656,97000.0
2012-08-29 14:40:00,36.59,36.61,36.58,36.58,83500.0,23.6592,23.6721,23.6527,23.6527,83500.0
2012-08-29 14:50:00,36.58,36.6,36.57,36.59,184300.0,23.6527,23.6656,23.6462,23.6592,184300.0
2012-08-29 15:00:00,36.58,36.59,36.57,36.58,105800.0,23.6527,23.6592,23.6462,23.6527,105800.0
2012-08-29 15:10:00,36.58,36.59,36.57,36.57,50900.0,23.6527,23.6592,23.6462,23.6462,50900.0
2012-08-29 15:20:00,36.57,36.6,36.57,36.59,93400.0,23.6462,23.6656,23.6462,23.6592,93400.0
2012-08-29 15:30:00,36.6,36.6,36.56,36.57,139500.0,23.6656,23.6656,23.6398,23.6462,139500.0
2012-08-29 15:40:00,36.56,36.57,36.54,36.54,127900.0,23.6398,23.6462,23.6268,23.6268,127900.0
2012-08-29 15:50:00,36.54,36.56,36.53,36.55,434600.0,23.6268,23.6398,23.6204,23.6333,434600.0
2012-08-30 09:30:00,36.51,36.51,36.38,36.43,108200.0,23.6075,23.6075,23.5234,23.5557,108200.0
2012-08-30 09:40:00,36.42,36.45,36.39,36.4,68600.0,23.5493,23.5687,23.5299,23.5363,68600.0
2012-08-30 09:50:00,36.4,36.42,36.38,36.39,150500.0,23.5363,23.5493,23.5234,23.5299,150500.0
2012-08-30 10:00:00,36.39,36.41,36.37,36.4,68700.0,23.5299,23.5428,23.5169,23.5363,68700.0
2012-08-30 10:10:00,36.4,36.41,36.37,36.38,38600.0,23.5363,23.5428,23.5169,23.5234,38600.0
2012-08-30 10:20:00,36.37,36.38,36.33,36.37,75700.0,23.5169,23.5234,23.4911,23.5169,75700.0
2012-08-30 10:30:00,36.37,36.4,36.37,36.38,37500.0,23.5169,23.5363,23.5169,23.5234,37500.0
2012-08-30 10:40:00,36.38,36.41,36.37,36.41,31500.0,23.5234,23.5428,23.5169,23.5428,31500.0
2012-08-30 10:50:00,36.4,36.4,36.38,36.38,52100.0,23.5363,23.5363,23.5234,23.5234,52100.0
2012-08-30 11:00:00,36.39,36.41,36.36,36.4,47900.0,23.5299,23.5428,23.5105,23.5363,47900.0
2012-08-30 11:10:00,36.4,36.42,36.38,36.39,67300.0,23.5363,23.5493,23.5234,23.5299,67300.0
2012-08-30 11:20:00,36.4,36.41,36.39,36.4,34200.0,23.5363,23.5428,23.5299,23.5363,34200.0
2012-08-30 11:30:00,36.4,36.41,36.39,36.4,41200.0,23.5363,23.5428,23.5299,23.5363,41200.0
2012-08-30 11:40:00,36.4,36.4,36.37,36.4,58800.0,23.5363,23.5363,23.5169,23.5363,58800.0
2012-08-30 11:50:00,36.39,36.41,36.38,36.39,15100.0,23.5299,23.5428,23.5234,23.5299,15100.0
2012-08-30 12:00:00,36.39,36.4,36.38,36.4,15600.0,23.5299,23.5363,23.5234,23.5363,15600.0
2012-08-30 12:10:00,36.39,36.4,36.38,36.4,14200.0,23.5299,23.5363,23.5234,23.5363,14200.0
2012-08-30 12:20:00,36.4,36.4,36.38,36.38,11900.0,23.5363,23.5363,23.5234,23.5234,11900.0
2012-08-30 12:30:00,36.39,36.41,36.39,36.41,31300.0,23.5299,23.5428,23.5299,23.5428,31300.0
2012-08-30 12:40:00,36.4,36.42,36.4,36.41,18800.0,23.5363,23.5493,23.5363,23.5428,18800.0
2012-08-30 12:50:00,36.42,36.45,36.41,36.45,33900.0,23.5493,23.5687,23.5428,23.5687,33900.0
2012-08-30 13:00:00,36.44,36.44,36.42,36.44,27700.0,23.5622,23.5622,23.5493,23.5622,27700.0
2012-08-30 13:10:00,36.44,36.44,36.41,36.41,51100.0,23.5622,23.5622,23.5428,23.5428,51100.0
2012-08-30 13:20:00,36.42,36.43,36.4,36.42,26400.0,23.5493,23.5557,23.5363,23.5493,26400.0
2012-08-30 13:30:00,36.42,36.43,36.41,36.42,11300.0,23.5493,23.5557,23.5428,23.5493,11300.0
2012-08-30 13:40:00,36.42,36.44,36.42,36.43,22300.0,23.5493,23.5622,23.5493,23.5557,22300.0
2012-08-30 13:50:00,36.42,36.44,36.42,36.44,69700.0,23.5493,23.5622,23.5493,23.5622,69700.0
2012-08-30 14:00:00,36.43,36.45,36.42,36.44,28000.0,23.5557,23.5687,23.5493,23.5622,28000.0
2012-08-30 14:10:00,36.44,36.45,36.43,36.43,44000.0,23.5622,23.5687,23.5557,23.5557,44000.0
2012-08-30 14:20:00,36.44,36.45,36.43,36.43,28500.0,23.5622,23.5687,23.5557,23.5557,28500.0
2012-08-30 14:30:00,36.42,36.45,36.42,36.43,31300.0,23.5493,23.5687,23.5493,23.5557,31300.0
2012-08-30 14:40:00,36.43,36.45,36.43,36.45,25800.0,23.5557,23.5687,23.5557,23.5687,25800.0
2012-08-30 14:50:00,36.44,36.45,36.44,36.45,54200.0,23.5622,23.5687,23.5622,23.5687,54200.0
2012-08-30 15:00:00,36.45,36.47,36.44,36.46,46000.0,23.5687,23.5816,23.5622,23.5751,46000.0
2012-08-30 15:10:00,36.46,36.47,36.45,36.45,21000.0,23.5751,23.5816,23.5687,23.5687,21000.0
2012-08-30 15:20:00,36.45,36.47,36.45,36.46,47700.0,23.5687,23.5816,23.5687,23.5751,47700.0
2012-08-30 15:30:00,36.46,36.47,36.44,36.45,54100.0,23.5751,23.5816,23.5622,23.5687,54100.0
2012-08-30 15:40:00,36.45,36.47,36.4,36.42,153300.0,23.5687,23.5816,23.5363,23.5493,153300.0
2012-08-30 15:50:00,36.42,36.42,36.4,36.4,256200.0,23.5493,23.5493,23.5363,23.5363,256200.0
2012-08-31 09:30:00,36.5,36.52,36.41,36.48,172400.0,23.601,23.6139,23.5428,23.5881,172400.0
2012-08-31 09:40:00,36.48,36.5,36.44,36.49,155300.0,23.5881,23.601,23.5622,23.5945,155300.0
2012-08-31 09:50:00,36.48,36.5,36.41,36.42,69400.0,23.5881,23.601,23.5428,23.5493,69400.0
2012-08-31 10:00:00,36.41,36.42,36.33,36.33,528800.0,23.5428,23.5493,23.4911,23.4911,528800.0
2012-08-31 10:10:00,36.33,36.36,36.32,36.36,172700.0,23.4911,23.5105,23.4846,23.5105,172700.0
2012-08-31 10:20:00,36.36,36.43,36.36,36.4,244700.0,23.5105,23.5557,23.5105,23.5363,244700.0
2012-08-31 10:30:00,36.39,36.4,36.35,36.36,119400.0,23.5299,23.5363,23.504,23.5105,119400.0
2012-08-31 10:40:00,36.36,36.39,36.36,36.36,112200.0,23.5105,23.5299,23.5105,23.5105,112200.0
2012-08-31 10:50:00,36.36,36.44,36.35,36.4,187300.0,23.5105,23.5622,23.504,23.5363,187300.0
2012-08-31 11:00:00,36.41,36.43,36.39,36.4,104100.0,23.5428,23.5557,23.5299,23.5363,104100.0
2012-08-31 11:10:00,36.4,36.41,36.39,36.41,73100.0,23.5363,23.5428,23.5299,23.5428,73100.0
2012-08-31 11:20:00,36.41,36.43,36.39,36.39,104300.0,23.5428,23.5557,23.5299,23.5299,104300.0
2012-08-31 11:30:00,36.4,36.42,36.39,36.42,97200.0,23.5363,23.5493,23.5299,23.5493,97200.0
2012-08-31 11:40:00,36.41,36.42,36.4,36.42,58100.0,23.5428,23.5493,23.5363,23.5493,58100.0
2012-08-31 11:50:00,36.41,36.43,36.41,36.43,69700.0,23.5428,23.5557,23.5428,23.5557,69700.0
2012-08-31 12:00:00,36.42,36.43,36.37,36.37,119300.0,23.5493,23.5557,23.5169,23.5169,119300.0
2012-08-31 12:10:00,36.36,36.37,36.29,36.3,285400.0,23.5105,23.5169,23.4652,23.4717,285400.0
2012-08-31 12:20:00,36.31,36.31,36.27,36.27,86300.0,23.4781,23.4781,23.4523,23.4523,86300.0
2012-08-31 12:30:00,36.27,36.32,36.27,36.3,60400.0,23.4523,23.4846,23.4523,23.4717,60400.0
2012-08-31 12:40:00,36.29,36.3,36.29,36.3,36300.0,23.4652,23.4717,23.4652,23.4717,36300.0
2012-08-31 12:50:00,36.3,36.31,36.28,36.3,26200.0,23.4717,23.4781,23.4587,23.4717,26200.0
2012-08-31 13:00:00,36.31,36.33,36.29,36.3,58100.0,23.4781,23.4911,23.4652,23.4717,58100.0
2012-08-31 13:10:00,36.3,36.3,36.24,36.27,187300.0,23.4717,23.4717,23.4329,23.4523,187300.0
2012-08-31 13:20:00,36.26,36.29,36.26,36.27,57200.0,23.4458,23.4652,23.4458,23.4523,57200.0
2012-08-31 13:30:00,36.27,36.29,36.27,36.29,7100.0,23.4523,23.4652,23.4523,23.4652,7100.0
2012-08-31 13:40:00,36.29,36.32,36.29,36.31,28200.0,23.4652,23.4846,23.4652,23.4781,28200.0
2012-08-31 13:50:00,36.31,36.35,36.3,36.33,58900.0,23.4781,23.504,23.4717,23.4911,58900.0
2012-08-31 14:00:00,36.34,36.34,36.31,36.32,96200.0,23.4975,23.4975,23.4781,23.4846,96200.0
2012-08-31 14:10:00,36.32,36.34,36.3,36.34,103000.0,23.4846,23.4975,23.4717,23.4975,103000.0
2012-08-31 14:20:00,36.34,36.35,36.33,36.34,64300.0,23.4975,23.504,23.4911,23.4975,64300.0
2012-08-31 14:30:00,36.34,36.34,36.33,36.34,26900.0,23.4975,23.4975,23.4911,23.4975,26900.0
2012-08-31 14:40:00,36.33,36.34,36.32,36.33,102800.0,23.4911,23.4975,23.4846,23.4911,102800.0
2012-08-31 14:50:00,36.33,36.33,36.32,36.33,29100.0,23.4911,23.4911,23.4846,23.4911,29100.0
2012-08-31 15:00:00,36.33,36.33,36.31,36.31,87000.0,23.4911,23.4911,23.4781,23.4781,87000.0
2012-08-31 15:10:00,36.32,36.33,36.3,36.32,68700.0,23.4846,23.4911,23.4717,23.4846,68700.0
2012-08-31 15:20:00,36.32,36.32,36.29,36.31,156400.0,23.4846,23.4846,23.4652,23.4781,156400.0
2012-08-31 15:30:00,36.31,36.33,36.3,36.32,142300.0,23.4781,23.4911,23.4717,23.4846,142300.0
2012-08-31 15:40:00,36.31,36.34,36.31,36.33,293100.0,23.4781,23.4975,23.4781,23.4911,293100.0
2012-08-31 15:50:00,36.33,36.4,36.32,36.35,1296200.0,23.4911,23.5363,23.4846,23.504,1296200.0
2012-09-04 09:30:00,36.29,36.44,36.26,36.35,483600.0,23.4652,23.5622,23.4458,23.504,483600.0
2012-09-04 09:40:00,36.35,36.4,36.32,36.33,132800.0,23.504,23.5363,23.4846,23.4911,132800.0
2012-09-04 09:50:00,36.32,36.36,36.29,36.31,63800.0,23.4846,23.5105,23.4652,23.4781,63800.0
2012-09-04 10:00:00,36.31,36.32,36.25,36.26,312900.0,23.4781,23.4846,23.4393,23.4458,312900.0
2012-09-04 10:10:00,36.26,36.3,36.24,36.28,587000.0,23.4458,23.4717,23.4329,23.4587,587000.0
2012-09-04 10:20:00,36.27,36.3,36.26,36.29,94600.0,23.4523,23.4717,23.4458,23.4652,94600.0
2012-09-04 10:30:00,36.29,36.34,36.27,36.33,243100.0,23.4652,23.4975,23.4523,23.4911,243100.0
2012-09-04 10:40:00,36.34,36.36,36.32,36.33,282100.0,23.4975,23.5105,23.4846,23.4911,282100.0
2012-09-04 10:50:00,36.33,36.38,36.32,36.37,334400.0,23.4911,23.5234,23.4846,23.5169,334400.0
2012-09-04 11:00:00,36.38,36.38,36.36,36.38,209500.0,23.5234,23.5234,23.5105,23.5234,209500.0
2012-09-04 11:10:00,36.37,36.39,36.35,36.37,94000.0,23.5169,23.5299,23.504,23.5169,94000.0
2012-09-04 11:20:00,36.37,36.39,36.36,36.36,92700.0,23.5169,23.5299,23.5105,23.5105,92700.0
2012-09-04 11:30:00,36.36,36.37,36.34,36.34,120000.0,23.5105,23.5169,23.4975,23.4975,120000.0
2012-09-04 11:40:00,36.35,36.37,36.34,36.36,109700.0,23.504,23.5169,23.4975,23.5105,109700.0
2012-09-04 11:50:00,36.36,36.38,36.35,36.36,163900.0,23.5105,23.5234,23.504,23.5105,163900.0
2012-09-04 12:00:00,36.36,36.37,36.34,36.34,125400.0,23.5105,23.5169,23.4975,23.4975,125400.0
2012-09-04 12:10:00,36.34,36.36,36.34,36.34,71300.0,23.4975,23.5105,23.4975,23.4975,71300.0
2012-09-04 12:20:00,36.34,36.36,36.34,36.34,54600.0,23.4975,23.5105,23.4975,23.4975,54600.0
2012-09-04 12:30:00,36.34,36.36,36.34,36.36,60500.0,23.4975,23.5105,23.4975,23.5105,60500.0
2012-09-04 12:40:00,36.36,36.37,36.35,36.35,67800.0,23.5105,23.5169,23.504,23.504,67800.0
2012-09-04 12:50:00,36.36,36.37,36.35,36.37,69600.0,23.5105,23.5169,23.504,23.5169,69600.0
2012-09-04 13:00:00,36.37,36.37,36.34,36.35,100100.0,23.5169,23.5169,23.4975,23.504,100100.0
2012-09-04 13:10:00,36.35,36.37,36.35,36.36,69500.0,23.504,23.5169,23.504,23.5105,69500.0
2012-09-04 13:20:00,36.36,36.39,36.36,36.38,226600.0,23.5105,23.5299,23.5105,23.5234,226600.0
2012-09-04 13:30:00,36.38,36.39,36.37,36.38,62600.0,23.5234,23.5299,23.5169,23.5234,62600.0
2012-09-04 13:40:00,36.39,36.4,36.38,36.38,90500.0,23.5299,23.5363,23.5234,23.5234,90500.0
2012-09-04 13:50:00,36.39,36.39,36.37,36.39,60700.0,23.5299,23.5299,23.5169,23.5299,60700.0
2012-09-04 14:00:00,36.39,36.4,36.38,36.39,126900.0,23.5299,23.5363,23.5234,23.5299,126900.0
2012-09-04 14:10:00,36.39,36.42,36.38,36.41,82200.0,23.5299,23.5493,23.5234,23.5428,82200.0
2012-09-04 14:20:00,36.42,36.43,36.4,36.42,143700.0,23.5493,23.5557,23.5363,23.5493,143700.0
2012-09-04 14:30:00,36.42,36.49,36.41,36.46,205900.0,23.5493,23.5945,23.5428,23.5751,205900.0
2012-09-04 14:40:00,36.46,36.51,36.45,36.5,101200.0,23.5751,23.6075,23.5687,23.601,101200.0
2012-09-04 14:50:00,36.51,36.51,36.48,36.48,316200.0,23.6075,23.6075,23.5881,23.5881,316200.0
2012-09-04 15:00:00,36.48,36.52,36.48,36.52,148900.0,23.5881,23.6139,23.5881,23.6139,148900.0
2012-09-04 15:10:00,36.52,36.53,36.5,36.52,129400.0,23.6139,23.6204,23.601,23.6139,129400.0
2012-09-04 15:20:00,36.51,36.54,36.51,36.53,130200.0,23.6075,23.6268,23.6075,23.6204,130200.0
2012-09-04 15:30:00,36.53,36.53,36.49,36.49,342500.0,23.6204,23.6204,23.5945,23.5945,342500.0
2012-09-04 15:40:00,36.5,36.5,36.46,36.5,422900.0,23.601,23.601,23.5751,23.601,422900.0
2012-09-04 15:50:00,36.49,36.5,36.46,36.46,720300.0,23.5945,23.601,23.5751,23.5751,720300.0
2012-09-05 09:30:00,36.48,36.53,36.46,36.47,130700.0,23.5881,23.6204,23.5751,23.5816,130700.0
2012-09-05 09:40:00,36.47,36.48,36.41,36.42,161400.0,23.5816,23.5881,23.5428,23.5493,161400.0
2012-09-05 09:50:00,36.43,36.43,36.36,36.37,57700.0,23.5557,23.5557,23.5105,23.5169,57700.0
2012-09-05 10:00:00,36.37,36.43,36.37,36.39,101300.0,23.5169,23.5557,23.5169,23.5299,101300.0
2012-09-05 10:10:00,36.4,36.43,36.37,36.4,98700.0,23.5363,23.5557,23.5169,23.5363,98700.0
2012-09-05 10:20:00,36.4,36.46,36.4,36.45,106000.0,23.5363,23.5751,23.5363,23.5687,106000.0
2012-09-05 10:30:00,36.45,36.48,36.43,36.44,157800.0,23.5687,23.5881,23.5557,23.5622,157800.0
2012-09-05 10:40:00,36.44,36.46,36.42,36.45,55900.0,23.5622,23.5751,23.5493,23.5687,55900.0
2012-09-05 10:50:00,36.45,36.46,36.41,36.41,55000.0,23.5687,23.5751,23.5428,23.5428,55000.0
2012-09-05 11:00:00,36.41,36.44,36.4,36.41,71800.0,23.5428,23.5622,23.5363,23.5428,71800.0
2012-09-05 11:10:00,36.41,36.41,36.38,36.4,53400.0,23.5428,23.5428,23.5234,23.5363,53400.0
2012-09-05 11:20:00,36.4,36.41,36.39,36.41,32400.0,23.5363,23.5428,23.5299,23.5428,32400.0
2012-09-05 11:30:00,36.41,36.43,36.4,36.4,28500.0,23.5428,23.5557,23.5363,23.5363,28500.0
2012-09-05 11:40:00,36.4,36.41,36.39,36.4,37900.0,23.5363,23.5428,23.5299,23.5363,37900.0
2012-09-05 11:50:00,36.39,36.41,36.38,36.39,126400.0,23.5299,23.5428,23.5234,23.5299,126400.0
2012-09-05 12:00:00,36.38,36.4,36.37,36.39,32800.0,23.5234,23.5363,23.5169,23.5299,32800.0
2012-09-05 12:10:00,36.4,36.4,36.39,36.4,28500.0,23.5363,23.5363,23.5299,23.5363,28500.0
2012-09-05 12:20:00,36.39,36.4,36.38,36.4,37100.0,23.5299,23.5363,23.5234,23.5363,37100.0
2012-09-05 12:30:00,36.4,36.4,36.38,36.4,103200.0,23.5363,23.5363,23.5234,23.5363,103200.0
2012-09-05 12:40:00,36.4,36.4,36.38,36.39,15900.0,23.5363,23.5363,23.5234,23.5299,15900.0
2012-09-05 12:50:00,36.39,36.41,36.39,36.41,25600.0,23.5299,23.5428,23.5299,23.5428,25600.0
2012-09-05 13:00:00,36.41,36.41,36.39,36.39,50100.0,23.5428,23.5428,23.5299,23.5299,50100.0
2012-09-05 13:10:00,36.4,36.41,36.39,36.41,13800.0,23.5363,23.5428,23.5299,23.5428,13800.0
2012-09-05 13:20:00,36.41,36.41,36.38,36.4,235600.0,23.5428,23.5428,23.5234,23.5363,235600.0
2012-09-05 13:30:00,36.4,36.4,36.36,36.37,124100.0,23.5363,23.5363,23.5105,23.5169,124100.0
2012-09-05 13:40:00,36.37,36.37,36.33,36.33,123800.0,23.5169,23.5169,23.4911,23.4911,123800.0
2012-09-05 13:50:00,36.34,36.36,36.32,36.36,175400.0,23.4975,23.5105,23.4846,23.5105,175400.0
2012-09-05 14:00:00,36.36,36.36,36.34,36.36,35100.0,23.5105,23.5105,23.4975,23.5105,35100.0
2012-09-05 14:10:00,36.36,36.36,36.34,36.35,34600.0,23.5105,23.5105,23.4975,23.504,34600.0
2012-09-05 14:20:00,36.35,36.37,36.34,36.37,30400.0,23.504,23.5169,23.4975,23.5169,30400.0
2012-09-05 14:30:00,36.37,36.39,36.36,36.39,31800.0,23.5169,23.5299,23.5105,23.5299,31800.0
2012-09-05 14:40:00,36.39,36.39,36.38,36.38,16600.0,23.5299,23.5299,23.5234,23.5234,16600.0
2012-09-05 14:50:00,36.38,36.39,36.36,36.36,37800.0,23.5234,23.5299,23.5105,23.5105,37800.0
2012-09-05 15:00:00,36.36,36.37,36.33,36.33,144400.0,23.5105,23.5169,23.4911,23.4911,144400.0
2012-09-05 15:10:00,36.34,36.34,36.31,36.33,93700.0,23.4975,23.4975,23.4781,23.4911,93700.0
2012-09-05 15:20:00,36.33,36.35,36.33,36.34,69800.0,23.4911,23.504,23.4911,23.4975,69800.0
2012-09-05 15:30:00,36.33,36.35,36.33,36.33,126800.0,23.4911,23.504,23.4911,23.4911,126800.0
2012-09-05 15:40:00,36.34,36.35,36.31,36.32,58300.0,23.4975,23.504,23.4781,23.4846,58300.0
2012-09-05 15:50:00,36.32,36.33,36.31,36.33,518400.0,23.4846,23.4911,23.4781,23.4911,518400.0
2012-09-06 09:30:00,36.38,36.55,36.38,36.55,309900.0,23.5234,23.6333,23.5234,23.6333,309900.0
2012-09-06 09:40:00,36.55,36.56,36.48,36.55,217100.0,23.6333,23.6398,23.5881,23.6333,217100.0
2012-09-06 09:50:00,36.55,36.57,36.54,36.55,96800.0,23.6333,23.6462,23.6268,23.6333,96800.0
2012-09-06 10:00:00,36.56,36.61,36.55,36.58,158300.0,23.6398,23.6721,23.6333,23.6527,158300.0
2012-09-06 10:10:00,36.58,36.58,36.55,36.56,79000.0,23.6527,23.6527,23.6333,23.6398,79000.0
2012-09-06 10:20:00,36.55,36.56,36.54,36.54,135300.0,23.6333,23.6398,23.6268,23.6268,135300.0
2012-09-06 10:30:00,36.54,36.63,36.53,36.62,227500.0,23.6268,23.685,23.6204,23.6786,227500.0
2012-09-06 10:40:00,36.62,36.63,36.57,36.61,136500.0,23.6786,23.685,23.6462,23.6721,136500.0
2012-09-06 10:50:00,36.61,36.7,36.61,36.7,165400.0,23.6721,23.7303,23.6721,23.7303,165400.0
2012-09-06 11:00:00,36.7,36.72,36.68,36.7,340900.0,23.7303,23.7432,23.7174,23.7303,340900.0
2012-09-06 11:10:00,36.71,36.72,36.68,36.68,220200.0,23.7368,23.7432,23.7174,23.7174,220200.0
2012-09-06 11:20:00,36.68,36.72,36.68,36.7,85600.0,23.7174,23.7432,23.7174,23.7303,85600.0
2012-09-06 11:30:00,36.71,36.75,36.71,36.75,181600.0,23.7368,23.7626,23.7368,23.7626,181600.0
2012-09-06 11:40:00,36.75,36.75,36.71,36.72,208600.0,23.7626,23.7626,23.7368,23.7432,208600.0
2012-09-06 11:50:00,36.73,36.75,36.71,36.73,107800.0,23.7497,23.7626,23.7368,23.7497,107800.0
2012-09-06 12:00:00,36.73,36.74,36.71,36.72,52700.0,23.7497,23.7562,23.7368,23.7432,52700.0
2012-09-06 12:10:00,36.72,36.72,36.69,36.69,47200.0,23.7432,23.7432,23.7238,23.7238,47200.0
2012-09-06 12:20:00,36.69,36.69,36.65,36.65,54500.0,23.7238,23.7238,23.698,23.698,54500.0
2012-09-06 12:30:00,36.66,36.68,36.65,36.68,55000.0,23.7044,23.7174,23.698,23.7174,55000.0
2012-09-06 12:40:00,36.68,36.68,36.67,36.68,75000.0,23.7174,23.7174,23.7109,23.7174,75000.0
2012-09-06 12:50:00,36.67,36.7,36.67,36.68,35100.0,23.7109,23.7303,23.7109,23.7174,35100.0
2012-09-06 13:00:00,36.69,36.69,36.67,36.68,34600.0,23.7238,23.7238,23.7109,23.7174,34600.0
2012-09-06 13:10:00,36.68,36.71,36.68,36.68,69000.0,23.7174,23.7368,23.7174,23.7174,69000.0
2012-09-06 13:20:00,36.68,36.7,36.67,36.7,31600.0,23.7174,23.7303,23.7109,23.7303,31600.0
2012-09-06 13:30:00,36.7,36.7,36.67,36.68,17100.0,23.7303,23.7303,23.7109,23.7174,17100.0
2012-09-06 13:40:00,36.67,36.69,36.67,36.67,47200.0,23.7109,23.7238,23.7109,23.7109,47200.0
2012-09-06 13:50:00,36.66,36.69,36.66,36.68,30700.0,23.7044,23.7238,23.7044,23.7174,30700.0
2012-09-06 14:00:00,36.69,36.69,36.65,36.65,82900.0,23.7238,23.7238,23.698,23.698,82900.0
2012-09-06 14:10:00,36.65,36.66,36.63,36.65,68800.0,23.698,23.7044,23.685,23.698,68800.0
2012-09-06 14:20:00,36.65,36.68,36.65,36.68,66500.0,23.698,23.7174,23.698,23.7174,66500.0
2012-09-06 14:30:00,36.68,36.68,36.66,36.67,80100.0,23.7174,23.7174,23.7044,23.7109,80100.0
2012-09-06 14:40:00,36.67,36.69,36.66,36.68,34400.0,23.7109,23.7238,23.7044,23.7174,34400.0
2012-09-06 14:50:00,36.68,36.7,36.68,36.68,85700.0,23.7174,23.7303,23.7174,23.7174,85700.0
2012-09-06 15:00:00,36.68,36.69,36.66,36.66,271100.0,23.7174,23.7238,23.7044,23.7044,271100.0
2012-09-06 15:10:00,36.66,36.69,36.65,36.68,105100.0,23.7044,23.7238,23.698,23.7174,105100.0
2012-09-06 15:20:00,36.67,36.69,36.67,36.68,137000.0,23.7109,23.7238,23.7109,23.7174,137000.0
2012-09-06 15:30:00,36.68,36.71,36.68,36.7,301300.0,23.7174,23.7368,23.7174,23.7303,301300.0
2012-09-06 15:40:00,36.7,36.73,36.69,36.73,261100.0,23.7303,23.7497,23.7238,23.7497,261100.0
2012-09-06 15:50:00,36.73,36.75,36.71,36.74,562000.0,23.7497,23.7626,23.7368,23.7562,562000.0
2012-09-07 09:30:00,36.75,36.8,36.71,36.77,108300.0,23.7626,23.795,23.7368,23.7756,108300.0
2012-09-07 09:40:00,36.77,36.79,36.71,36.73,410200.0,23.7756,23.7885,23.7368,23.7497,410200.0
2012-09-07 09:50:00,36.73,36.74,36.65,36.68,381300.0,23.7497,23.7562,23.698,23.7174,381300.0
2012-09-07 10:00:00,36.68,36.71,36.65,36.69,164200.0,23.7174,23.7368,23.698,23.7238,164200.0
2012-09-07 10:10:00,36.71,36.71,36.67,36.68,67000.0,23.7368,23.7368,23.7109,23.7174,67000.0
2012-09-07 10:20:00,36.68,36.71,36.67,36.7,153400.0,23.7174,23.7368,23.7109,23.7303,153400.0
2012-09-07 10:30:00,36.71,36.71,36.67,36.67,24900.0,23.7368,23.7368,23.7109,23.7109,24900.0
2012-09-07 10:40:00,36.67,36.7,36.66,36.66,59500.0,23.7109,23.7303,23.7044,23.7044,59500.0
2012-09-07 10:50:00,36.66,36.68,36.64,36.65,142900.0,23.7044,23.7174,23.6915,23.698,142900.0
2012-09-07 11:00:00,36.65,36.67,36.63,36.65,140500.0,23.698,23.7109,23.685,23.698,140500.0
2012-09-07 11:10:00,36.65,36.65,36.61,36.61,104500.0,23.698,23.698,23.6721,23.6721,104500.0
2012-09-07 11:20:00,36.61,36.61,36.58,36.59,265600.0,23.6721,23.6721,23.6527,23.6592,265600.0
2012-09-07 11:30:00,36.6,36.61,36.57,36.57,90800.0,23.6656,23.6721,23.6462,23.6462,90800.0
2012-09-07 11:40:00,36.56,36.58,36.56,36.57,34300.0,23.6398,23.6527,23.6398,23.6462,34300.0
2012-09-07 11:50:00,36.57,36.6,36.57,36.59,60400.0,23.6462,23.6656,23.6462,23.6592,60400.0
2012-09-07 12:00:00,36.6,36.61,36.58,36.59,29500.0,23.6656,23.6721,23.6527,23.6592,29500.0
2012-09-07 12:10:00,36.59,36.61,36.59,36.61,25100.0,23.6592,23.6721,23.6592,23.6721,25100.0
2012-09-07 12:20:00,36.61,36.61,36.58,36.58,113400.0,23.6721,23.6721,23.6527,23.6527,113400.0
2012-09-07 12:30:00,36.58,36.59,36.57,36.59,95400.0,23.6527,23.6592,23.6462,23.6592,95400.0
2012-09-07 12:40:00,36.59,36.6,36.59,36.59,43600.0,23.6592,23.6656,23.6592,23.6592,43600.0
2012-09-07 12:50:00,36.59,36.6,36.58,36.59,24200.0,23.6592,23.6656,23.6527,23.6592,24200.0
2012-09-07 13:00:00,36.59,36.61,36.58,36.59,35900.0,23.6592,23.6721,23.6527,23.6592,35900.0
2012-09-07 13:10:00,36.59,36.6,36.58,36.6,24500.0,23.6592,23.6656,23.6527,23.6656,24500.0
2012-09-07 13:20:00,36.6,36.61,36.59,36.6,35600.0,23.6656,23.6721,23.6592,23.6656,35600.0
2012-09-07 13:30:00,36.6,36.61,36.6,36.61,19900.0,23.6656,23.6721,23.6656,23.6721,19900.0
2012-09-07 13:40:00,36.6,36.62,36.59,36.61,101400.0,23.6656,23.6786,23.6592,23.6721,101400.0
2012-09-07 13:50:00,36.6,36.61,36.6,36.6,16700.0,23.6656,23.6721,23.6656,23.6656,16700.0
2012-09-07 14:00:00,36.6,36.63,36.6,36.63,102500.0,23.6656,23.685,23.6656,23.685,102500.0
2012-09-07 14:10:00,36.63,36.66,36.62,36.65,57000.0,23.685,23.7044,23.6786,23.698,57000.0
2012-09-07 14:20:00,36.65,36.66,36.64,36.64,229700.0,23.698,23.7044,23.6915,23.6915,229700.0
2012-09-07 14:30:00,36.65,36.65,36.64,36.64,90100.0,23.698,23.698,23.6915,23.6915,90100.0
2012-09-07 14:40:00,36.64,36.65,36.61,36.62,99100.0,23.6915,23.698,23.6721,23.6786,99100.0
2012-09-07 14:50:00,36.62,36.62,36.6,36.6,255300.0,23.6786,23.6786,23.6656,23.6656,255300.0
2012-09-07 15:00:00,36.6,36.62,36.6,36.6,116200.0,23.6656,23.6786,23.6656,23.6656,116200.0
2012-09-07 15:10:00,36.6,36.61,36.58,36.6,110800.0,23.6656,23.6721,23.6527,23.6656,110800.0
2012-09-07 15:20:00,36.59,36.62,36.59,36.61,118800.0,23.6592,23.6786,23.6592,23.6721,118800.0
2012-09-07 15:30:00,36.61,36.62,36.59,36.59,79400.0,23.6721,23.6786,23.6592,23.6592,79400.0
2012-09-07 15:40:00,36.6,36.62,36.58,36.61,273400.0,23.6656,23.6786,23.6527,23.6721,273400.0
2012-09-07 15:50:00,36.61,36.63,36.59,36.63,619900.0,23.6721,23.685,23.6592,23.685,619900.0
2012-09-10 09:30:00,36.66,36.72,36.62,36.66,190600.0,23.7044,23.7432,23.6786,23.7044,190600.0
2012-09-10 09:40:00,36.66,36.66,36.58,36.58,144700.0,23.7044,23.7044,23.6527,23.6527,144700.0
2012-09-10 09:50:00,36.59,36.66,36.59,36.63,143100.0,23.6592,23.7044,23.6592,23.685,143100.0
2012-09-10 10:00:00,36.63,36.66,36.61,36.65,48500.0,23.685,23.7044,23.6721,23.698,48500.0
2012-09-10 10:10:00,36.65,36.67,36.63,36.64,170100.0,23.698,23.7109,23.685,23.6915,170100.0
2012-09-10 10:20:00,36.64,36.67,36.63,36.66,136800.0,23.6915,23.7109,23.685,23.7044,136800.0
2012-09-10 10:30:00,36.66,36.66,36.63,36.64,37800.0,23.7044,23.7044,23.685,23.6915,37800.0
2012-09-10 10:40:00,36.65,36.69,36.64,36.69,50400.0,23.698,23.7238,23.6915,23.7238,50400.0
2012-09-10 10:50:00,36.68,36.69,36.63,36.63,52700.0,23.7174,23.7238,23.685,23.685,52700.0
2012-09-10 11:00:00,36.63,36.64,36.6,36.62,49700.0,23.685,23.6915,23.6656,23.6786,49700.0
2012-09-10 11:10:00,36.61,36.65,36.6,36.65,84000.0,23.6721,23.698,23.6656,23.698,84000.0
2012-09-10 11:20:00,36.65,36.65,36.64,36.64,32200.0,23.698,23.698,23.6915,23.6915,32200.0
2012-09-10 11:30:00,36.64,36.66,36.64,36.65,91800.0,23.6915,23.7044,23.6915,23.698,91800.0
2012-09-10 11:40:00,36.65,36.65,36.62,36.63,47600.0,23.698,23.698,23.6786,23.685,47600.0
2012-09-10 11:50:00,36.64,36.64,36.61,36.61,51500.0,23.6915,23.6915,23.6721,23.6721,51500.0
2012-09-10 12:00:00,36.61,36.62,36.6,36.61,30500.0,23.6721,23.6786,23.6656,23.6721,30500.0
2012-09-10 12:10:00,36.6,36.62,36.6,36.61,23900.0,23.6656,23.6786,23.6656,23.6721,23900.0
2012-09-10 12:20:00,36.62,36.62,36.61,36.62,33100.0,23.6786,23.6786,23.6721,23.6786,33100.0
2012-09-10 12:30:00,36.62,36.63,36.61,36.61,15500.0,23.6786,23.685,23.6721,23.6721,15500.0
2012-09-10 12:40:00,36.61,36.63,36.61,36.63,25800.0,23.6721,23.685,23.6721,23.685,25800.0
2012-09-10 12:50:00,36.63,36.64,36.63,36.64,21300.0,23.685,23.6915,23.685,23.6915,21300.0
2012-09-10 13:00:00,36.65,36.66,36.64,36.65,21500.0,23.698,23.7044,23.6915,23.698,21500.0
2012-09-10 13:10:00,36.66,36.66,36.64,36.65,45500.0,23.7044,23.7044,23.6915,23.698,45500.0
2012-09-10 13:20:00,36.65,36.69,36.64,36.69,53000.0,23.698,23.7238,23.6915,23.7238,53000.0
2012-09-10 13:30:00,36.69,36.7,36.67,36.67,29900.0,23.7238,23.7303,23.7109,23.7109,29900.0
2012-09-10 13:40:00,36.67,36.69,36.67,36.67,38100.0,23.7109,23.7238,23.7109,23.7109,38100.0
2012-09-10 13:50:00,36.68,36.69,36.67,36.68,57600.0,23.7174,23.7238,23.7109,23.7174,57600.0
2012-09-10 14:00:00,36.69,36.7,36.68,36.68,168600.0,23.7238,23.7303,23.7174,23.7174,168600.0
2012-09-10 14:10:00,36.68,36.69,36.67,36.69,47800.0,23.7174,23.7238,23.7109,23.7238,47800.0
2012-09-10 14:20:00,36.69,36.7,36.68,36.69,101900.0,23.7238,23.7303,23.7174,23.7238,101900.0
2012-09-10 14:30:00,36.69,36.7,36.68,36.69,74300.0,23.7238,23.7303,23.7174,23.7238,74300.0
2012-09-10 14:40:00,36.68,36.71,36.67,36.69,110900.0,23.7174,23.7368,23.7109,23.7238,110900.0
2012-09-10 14:50:00,36.68,36.7,36.68,36.69,64100.0,23.7174,23.7303,23.7174,23.7238,64100.0
2012-09-10 15:00:00,36.7,36.7,36.68,36.68,34200.0,23.7303,23.7303,23.7174,23.7174,34200.0
2012-09-10 15:10:00,36.69,36.69,36.67,36.68,46200.0,23.7238,23.7238,23.7109,23.7174,46200.0
2012-09-10 15:20:00,36.67,36.7,36.67,36.68,97400.0,23.7109,23.7303,23.7109,23.7174,97400.0
2012-09-10 15:30:00,36.67,36.68,36.64,36.65,145500.0,23.7109,23.7174,23.6915,23.698,145500.0
2012-09-10 15:40:00,36.64,36.65,36.59,36.59,156700.0,23.6915,23.698,23.6592,23.6592,156700.0
2012-09-10 15:50:00,36.6,36.61,36.58,36.59,502800.0,23.6656,23.6721,23.6527,23.6592,502800.0
2012-09-11 09:30:00,36.56,36.61,36.56,36.57,86200.0,23.6398,23.6721,23.6398,23.6462,86200.0
2012-09-11 09:40:00,36.55,36.57,36.53,36.56,86400.0,23.6333,23.6462,23.6204,23.6398,86400.0
2012-09-11 09:50:00,36.55,36.59,36.55,36.55,179700.0,23.6333,23.6592,23.6333,23.6333,179700.0
2012-09-11 10:00:00,36.55,36.57,36.54,36.56,77400.0,23.6333,23.6462,23.6268,23.6398,77400.0
2012-09-11 10:10:00,36.57,36.59,36.54,36.57,348800.0,23.6462,23.6592,23.6268,23.6462,348800.0
2012-09-11 10:20:00,36.57,36.59,36.55,36.56,57700.0,23.6462,23.6592,23.6333,23.6398,57700.0
2012-09-11 10:30:00,36.57,36.58,36.55,36.56,58200.0,23.6462,23.6527,23.6333,23.6398,58200.0
2012-09-11 10:40:00,36.57,36.6,36.56,36.59,154500.0,23.6462,23.6656,23.6398,23.6592,154500.0
2012-09-11 10:50:00,36.59,36.6,36.57,36.57,206300.0,23.6592,23.6656,23.6462,23.6462,206300.0
2012-09-11 11:00:00,36.57,36.59,36.57,36.59,82600.0,23.6462,23.6592,23.6462,23.6592,82600.0
2012-09-11 11:10:00,36.58,36.58,36.56,36.56,22200.0,23.6527,23.6527,23.6398,23.6398,22200.0
2012-09-11 11:20:00,36.57,36.6,36.56,36.59,55900.0,23.6462,23.6656,23.6398,23.6592,55900.0
2012-09-11 11:30:00,36.6,36.6,36.56,36.57,59000.0,23.6656,23.6656,23.6398,23.6462,59000.0
2012-09-11 11:40:00,36.58,36.58,36.55,36.57,21100.0,23.6527,23.6527,23.6333,23.6462,21100.0
2012-09-11 11:50:00,36.57,36.58,36.56,36.57,9300.0,23.6462,23.6527,23.6398,23.6462,9300.0
2012-09-11 12:00:00,36.57,36.57,36.55,36.57,42200.0,23.6462,23.6462,23.6333,23.6462,42200.0
2012-09-11 12:10:00,36.57,36.57,36.55,36.56,93300.0,23.6462,23.6462,23.6333,23.6398,93300.0
2012-09-11 12:20:00,36.56,36.57,36.55,36.57,80200.0,23.6398,23.6462,23.6333,23.6462,80200.0
2012-09-11 12:30:00,36.57,36.58,36.57,36.58,5400.0,23.6462,23.6527,23.6462,23.6527,5400.0
2012-09-11 12:40:00,36.58,36.58,36.56,36.58,30100.0,23.6527,23.6527,23.6398,23.6527,30100.0
2012-09-11 12:50:00,36.57,36.58,36.55,36.58,15400.0,23.6462,23.6527,23.6333,23.6527,15400.0
2012-09-11 13:00:00,36.58,36.59,36.56,36.57,29000.0,23.6527,23.6592,23.6398,23.6462,29000.0
2012-09-11 13:10:00,36.57,36.58,36.55,36.57,21200.0,23.6462,23.6527,23.6333,23.6462,21200.0
2012-09-11 13:20:00,36.57,36.58,36.56,36.56,29800.0,23.6462,23.6527,23.6398,23.6398,29800.0
2012-09-11 13:30:00,36.56,36.57,36.55,36.56,19200.0,23.6398,23.6462,23.6333,23.6398,19200.0
2012-09-11 13:40:00,36.56,36.58,36.56,36.57,29200.0,23.6398,23.6527,23.6398,23.6462,29200.0
2012-09-11 13:50:00,36.58,36.58,36.56,36.56,10600.0,23.6527,23.6527,23.6398,23.6398,10600.0
2012-09-11 14:00:00,36.55,36.56,36.54,36.54,30500.0,23.6333,23.6398,23.6268,23.6268,30500.0
2012-09-11 14:10:00,36.55,36.55,36.52,36.53,33400.0,23.6333,23.6333,23.6139,23.6204,33400.0
2012-09-11 14:20:00,36.54,36.55,36.53,36.55,18800.0,23.6268,23.6333,23.6204,23.6333,18800.0
2012-09-11 14:30:00,36.54,36.55,36.52,36.53,95100.0,23.6268,23.6333,23.6139,23.6204,95100.0
2012-09-11 14:40:00,36.52,36.53,36.49,36.5,73100.0,23.6139,23.6204,23.5945,23.601,73100.0
2012-09-11 14:50:00,36.49,36.52,36.49,36.51,68200.0,23.5945,23.6139,23.5945,23.6075,68200.0
2012-09-11 15:00:00,36.52,36.52,36.49,36.51,126900.0,23.6139,23.6139,23.5945,23.6075,126900.0
2012-09-11 15:10:00,36.5,36.51,36.49,36.5,24400.0,23.601,23.6075,23.5945,23.601,24400.0
2012-09-11 15:20:00,36.51,36.51,36.48,36.5,160100.0,23.6075,23.6075,23.5881,23.601,160100.0
2012-09-11 15:30:00,36.5,36.52,36.49,36.5,146800.0,23.601,23.6139,23.5945,23.601,146800.0
2012-09-11 15:40:00,36.49,36.5,36.46,36.48,249200.0,23.5945,23.601,23.5751,23.5881,249200.0
2012-09-11 15:50:00,36.48,36.49,36.47,36.47,336100.0,23.5881,23.5945,23.5816,23.5816,336100.0
2012-09-12 09:30:00,36.54,36.54,36.24,36.25,266300.0,23.6268,23.6268,23.4329,23.4393,266300.0
2012-09-12 09:40:00,36.26,36.31,36.24,36.28,229900.0,23.4458,23.4781,23.4329,23.4587,229900.0
2012-09-12 09:50:00,36.27,36.29,36.26,36.26,127400.0,23.4523,23.4652,23.4458,23.4458,127400.0
2012-09-12 10:00:00,36.27,36.37,36.27,36.34,274200.0,23.4523,23.5169,23.4523,23.4975,274200.0
2012-09-12 10:10:00,36.34,36.35,36.31,36.35,105200.0,23.4975,23.504,23.4781,23.504,105200.0
2012-09-12 10:20:00,36.35,36.35,36.31,36.32,39100.0,23.504,23.504,23.4781,23.4846,39100.0
2012-09-12 10:30:00,36.32,36.33,36.28,36.28,79700.0,23.4846,23.4911,23.4587,23.4587,79700.0
2012-09-12 10:40:00,36.29,36.29,36.26,36.27,105200.0,23.4652,23.4652,23.4458,23.4523,105200.0
2012-09-12 10:50:00,36.27,36.29,36.26,36.29,92200.0,23.4523,23.4652,23.4458,23.4652,92200.0
2012-09-12 11:00:00,36.3,36.31,36.28,36.3,59300.0,23.4717,23.4781,23.4587,23.4717,59300.0
2012-09-12 11:10:00,36.3,36.32,36.29,36.32,24100.0,23.4717,23.4846,23.4652,23.4846,24100.0
2012-09-12 11:20:00,36.31,36.33,36.31,36.32,52300.0,23.4781,23.4911,23.4781,23.4846,52300.0
2012-09-12 11:30:00,36.32,36.32,36.31,36.31,57200.0,23.4846,23.4846,23.4781,23.4781,57200.0
2012-09-12 11:40:00,36.32,36.33,36.29,36.32,48300.0,23.4846,23.4911,23.4652,23.4846,48300.0
2012-09-12 11:50:00,36.32,36.32,36.29,36.29,43800.0,23.4846,23.4846,23.4652,23.4652,43800.0
2012-09-12 12:00:00,36.3,36.3,36.27,36.28,23500.0,23.4717,23.4717,23.4523,23.4587,23500.0
2012-09-12 12:10:00,36.28,36.29,36.27,36.29,11300.0,23.4587,23.4652,23.4523,23.4652,11300.0
2012-09-12 12:20:00,36.3,36.32,36.29,36.32,60000.0,23.4717,23.4846,23.4652,23.4846,60000.0
2012-09-12 12:30:00,36.32,36.32,36.3,36.3,45700.0,23.4846,23.4846,23.4717,23.4717,45700.0
2012-09-12 12:40:00,36.3,36.31,36.29,36.3,29300.0,23.4717,23.4781,23.4652,23.4717,29300.0
2012-09-12 12:50:00,36.3,36.31,36.28,36.31,35200.0,23.4717,23.4781,23.4587,23.4781,35200.0
2012-09-12 13:00:00,36.3,36.33,36.3,36.32,49700.0,23.4717,23.4911,23.4717,23.4846,49700.0
2012-09-12 13:10:00,36.32,36.34,36.31,36.33,23000.0,23.4846,23.4975,23.4781,23.4911,23000.0
2012-09-12 13:20:00,36.32,36.33,36.31,36.32,178500.0,23.4846,23.4911,23.4781,23.4846,178500.0
2012-09-12 13:30:00,36.31,36.32,36.29,36.29,105200.0,23.4781,23.4846,23.4652,23.4652,105200.0
2012-09-12 13:40:00,36.29,36.32,36.29,36.3,216400.0,23.4652,23.4846,23.4652,23.4717,216400.0
2012-09-12 13:50:00,36.31,36.31,36.29,36.29,109400.0,23.4781,23.4781,23.4652,23.4652,109400.0
2012-09-12 14:00:00,36.29,36.31,36.29,36.3,29600.0,23.4652,23.4781,23.4652,23.4717,29600.0
2012-09-12 14:10:00,36.3,36.3,36.27,36.28,57600.0,23.4717,23.4717,23.4523,23.4587,57600.0
2012-09-12 14:20:00,36.28,36.3,36.28,36.29,21900.0,23.4587,23.4717,23.4587,23.4652,21900.0
2012-09-12 14:30:00,36.29,36.3,36.28,36.28,131800.0,23.4652,23.4717,23.4587,23.4587,131800.0
2012-09-12 14:40:00,36.28,36.3,36.28,36.29,69300.0,23.4587,23.4717,23.4587,23.4652,69300.0
2012-09-12 14:50:00,36.29,36.31,36.28,36.3,95900.0,23.4652,23.4781,23.4587,23.4717,95900.0
2012-09-12 15:00:00,36.3,36.3,36.27,36.29,85400.0,23.4717,23.4717,23.4523,23.4652,85400.0
2012-09-12 15:10:00,36.29,36.29,36.27,36.27,28100.0,23.4652,23.4652,23.4523,23.4523,28100.0
2012-09-12 15:20:00,36.27,36.29,36.27,36.28,42400.0,23.4523,23.4652,23.4523,23.4587,42400.0
2012-09-12 15:30:00,36.28,36.29,36.26,36.27,121000.0,23.4587,23.4652,23.4458,23.4523,121000.0
2012-09-12 15:40:00,36.27,36.29,36.26,36.26,176900.0,23.4523,23.4652,23.4458,23.4458,176900.0
2012-09-12 15:50:00,36.27,36.3,36.26,36.29,342900.0,23.4523,23.4717,23.4458,23.4652,342900.0
2012-09-13 09:30:00,36.25,36.37,36.25,36.31,98800.0,23.4393,23.5169,23.4393,23.4781,98800.0
2012-09-13 09:40:00,36.31,36.37,36.31,36.36,73400.0,23.4781,23.5169,23.4781,23.5105,73400.0
2012-09-13 09:50:00,36.36,36.38,36.31,36.31,67700.0,23.5105,23.5234,23.4781,23.4781,67700.0
2012-09-13 10:00:00,36.32,36.36,36.32,36.36,81800.0,23.4846,23.5105,23.4846,23.5105,81800.0
2012-09-13 10:10:00,36.35,36.4,36.35,36.4,106900.0,23.504,23.5363,23.504,23.5363,106900.0
2012-09-13 10:20:00,36.4,36.43,36.39,36.43,75000.0,23.5363,23.5557,23.5299,23.5557,75000.0
2012-09-13 10:30:00,36.43,36.47,36.42,36.45,138500.0,23.5557,23.5816,23.5493,23.5687,138500.0
2012-09-13 10:40:00,36.46,36.48,36.43,36.45,66900.0,23.5751,23.5881,23.5557,23.5687,66900.0
2012-09-13 10:50:00,36.45,36.47,36.42,36.47,32600.0,23.5687,23.5816,23.5493,23.5816,32600.0
2012-09-13 11:00:00,36.46,36.48,36.45,36.46,32800.0,23.5751,23.5881,23.5687,23.5751,32800.0
2012-09-13 11:10:00,36.45,36.46,36.44,36.44,106900.0,23.5687,23.5751,23.5622,23.5622,106900.0
2012-09-13 11:20:00,36.44,36.47,36.44,36.47,67600.0,23.5622,23.5816,23.5622,23.5816,67600.0
2012-09-13 11:30:00,36.47,36.49,36.46,36.49,71700.0,23.5816,23.5945,23.5751,23.5945,71700.0
2012-09-13 11:40:00,36.49,36.51,36.48,36.48,128600.0,23.5945,23.6075,23.5881,23.5881,128600.0
2012-09-13 11:50:00,36.48,36.49,36.46,36.47,49900.0,23.5881,23.5945,23.5751,23.5816,49900.0
2012-09-13 12:00:00,36.47,36.48,36.44,36.45,15800.0,23.5816,23.5881,23.5622,23.5687,15800.0
2012-09-13 12:10:00,36.45,36.45,36.4,36.41,77800.0,23.5687,23.5687,23.5363,23.5428,77800.0
2012-09-13 12:20:00,36.41,36.44,36.41,36.43,38900.0,23.5428,23.5622,23.5428,23.5557,38900.0
2012-09-13 12:30:00,36.43,36.61,36.41,36.54,372700.0,23.5557,23.6721,23.5428,23.6268,372700.0
2012-09-13 12:40:00,36.53,36.61,36.46,36.49,467900.0,23.6204,23.6721,23.5751,23.5945,467900.0
2012-09-13 12:50:00,36.49,36.51,36.48,36.51,429600.0,23.5945,23.6075,23.5881,23.6075,429600.0
2012-09-13 13:00:00,36.51,36.54,36.44,36.44,352700.0,23.6075,23.6268,23.5622,23.5622,352700.0
2012-09-13 13:10:00,36.44,36.48,36.43,36.47,245100.0,23.5622,23.5881,23.5557,23.5816,245100.0
2012-09-13 13:20:00,36.47,36.5,36.46,36.5,402200.0,23.5816,23.601,23.5751,23.601,402200.0
2012-09-13 13:30:00,36.5,36.55,36.49,36.52,158300.0,23.601,23.6333,23.5945,23.6139,158300.0
2012-09-13 13:40:00,36.52,36.54,36.5,36.53,318800.0,23.6139,23.6268,23.601,23.6204,318800.0
2012-09-13 13:50:00,36.53,36.57,36.53,36.56,41000.0,23.6204,23.6462,23.6204,23.6398,41000.0
2012-09-13 14:00:00,36.56,36.63,36.56,36.63,103200.0,23.6398,23.685,23.6398,23.685,103200.0
2012-09-13 14:10:00,36.63,36.66,36.6,36.63,290800.0,23.685,23.7044,23.6656,23.685,290800.0
2012-09-13 14:20:00,36.64,36.7,36.62,36.69,515300.0,23.6915,23.7303,23.6786,23.7238,515300.0
2012-09-13 14:30:00,36.69,36.7,36.65,36.66,205100.0,23.7238,23.7303,23.698,23.7044,205100.0
2012-09-13 14:40:00,36.66,36.68,36.65,36.67,70800.0,23.7044,23.7174,23.698,23.7109,70800.0
2012-09-13 14:50:00,36.67,36.68,36.65,36.68,139600.0,23.7109,23.7174,23.698,23.7174,139600.0
2012-09-13 15:00:00,36.69,36.71,36.67,36.7,284600.0,23.7238,23.7368,23.7109,23.7303,284600.0
2012-09-13 15:10:00,36.7,36.75,36.7,36.73,413800.0,23.7303,23.7626,23.7303,23.7497,413800.0
2012-09-13 15:20:00,36.73,36.76,36.72,36.76,295300.0,23.7497,23.7691,23.7432,23.7691,295300.0
2012-09-13 15:30:00,36.75,36.78,36.73,36.76,459000.0,23.7626,23.782,23.7497,23.7691,459000.0
2012-09-13 15:40:00,36.77,36.8,36.76,36.79,542000.0,23.7756,23.795,23.7691,23.7885,542000.0
2012-09-13 15:50:00,36.79,36.81,36.76,36.81,757500.0,23.7885,23.8014,23.7691,23.8014,757500.0
2012-09-14 09:30:00,36.76,36.83,36.62,36.65,304000.0,23.7691,23.8144,23.6786,23.698,304000.0
2012-09-14 09:40:00,36.66,36.66,36.59,36.6,390500.0,23.7044,23.7044,23.6592,23.6656,390500.0
2012-09-14 09:50:00,36.61,36.7,36.61,36.69,484800.0,23.6721,23.7303,23.6721,23.7238,484800.0
2012-09-14 10:00:00,36.68,36.72,36.68,36.7,185600.0,23.7174,23.7432,23.7174,23.7303,185600.0
2012-09-14 10:10:00,36.7,36.77,36.69,36.76,333100.0,23.7303,23.7756,23.7238,23.7691,333100.0
2012-09-14 10:20:00,36.76,36.79,36.73,36.76,216300.0,23.7691,23.7885,23.7497,23.7691,216300.0
2012-09-14 10:30:00,36.76,36.76,36.73,36.73,194000.0,23.7691,23.7691,23.7497,23.7497,194000.0
2012-09-14 10:40:00,36.73,36.74,36.61,36.63,760300.0,23.7497,23.7562,23.6721,23.685,760300.0
2012-09-14 10:50:00,36.63,36.65,36.59,36.6,266600.0,23.685,23.698,23.6592,23.6656,266600.0
2012-09-14 11:00:00,36.6,36.61,36.58,36.6,281500.0,23.6656,23.6721,23.6527,23.6656,281500.0
2012-09-14 11:10:00,36.6,36.64,36.57,36.57,163600.0,23.6656,23.6915,23.6462,23.6462,163600.0
2012-09-14 11:20:00,36.57,36.61,36.57,36.59,138100.0,23.6462,23.6721,23.6462,23.6592,138100.0
2012-09-14 11:30:00,36.59,36.62,36.55,36.55,323400.0,23.6592,23.6786,23.6333,23.6333,323400.0
2012-09-14 11:40:00,36.55,36.57,36.53,36.54,137400.0,23.6333,23.6462,23.6204,23.6268,137400.0
2012-09-14 11:50:00,36.53,36.57,36.53,36.55,190600.0,23.6204,23.6462,23.6204,23.6333,190600.0
2012-09-14 12:00:00,36.56,36.58,36.55,36.56,129100.0,23.6398,23.6527,23.6333,23.6398,129100.0
2012-09-14 12:10:00,36.55,36.58,36.55,36.56,158800.0,23.6333,23.6527,23.6333,23.6398,158800.0
2012-09-14 12:20:00,36.56,36.59,36.55,36.59,170000.0,23.6398,23.6592,23.6333,23.6592,170000.0
2012-09-14 12:30:00,36.59,36.59,36.55,36.55,231300.0,23.6592,23.6592,23.6333,23.6333,231300.0
2012-09-14 12:40:00,36.56,36.56,36.52,36.53,46100.0,23.6398,23.6398,23.6139,23.6204,46100.0
2012-09-14 12:50:00,36.52,36.55,36.51,36.51,135000.0,23.6139,23.6333,23.6075,23.6075,135000.0
2012-09-14 13:00:00,36.52,36.54,36.51,36.53,87800.0,23.6139,23.6268,23.6075,23.6204,87800.0
2012-09-14 13:10:00,36.53,36.53,36.5,36.51,134400.0,23.6204,23.6204,23.601,23.6075,134400.0
2012-09-14 13:20:00,36.52,36.52,36.46,36.46,49100.0,23.6139,23.6139,23.5751,23.5751,49100.0
2012-09-14 13:30:00,36.46,36.49,36.45,36.48,71500.0,23.5751,23.5945,23.5687,23.5881,71500.0
2012-09-14 13:40:00,36.49,36.49,36.45,36.49,356900.0,23.5945,23.5945,23.5687,23.5945,356900.0
2012-09-14 13:50:00,36.49,36.51,36.47,36.5,92800.0,23.5945,23.6075,23.5816,23.601,92800.0
2012-09-14 14:00:00,36.5,36.52,36.5,36.5,117300.0,23.601,23.6139,23.601,23.601,117300.0
2012-09-14 14:10:00,36.5,36.52,36.5,36.5,205300.0,23.601,23.6139,23.601,23.601,205300.0
2012-09-14 14:20:00,36.5,36.54,36.49,36.53,342100.0,23.601,23.6268,23.5945,23.6204,342100.0
2012-09-14 14:30:00,36.52,36.54,36.51,36.51,82900.0,23.6139,23.6268,23.6075,23.6075,82900.0
2012-09-14 14:40:00,36.5,36.53,36.5,36.53,122900.0,23.601,23.6204,23.601,23.6204,122900.0
2012-09-14 14:50:00,36.52,36.55,36.51,36.54,215900.0,23.6139,23.6333,23.6075,23.6268,215900.0
2012-09-14 15:00:00,36.54,36.55,36.52,36.52,190500.0,23.6268,23.6333,23.6139,23.6139,190500.0
2012-09-14 15:10:00,36.53,36.54,36.5,36.51,139600.0,23.6204,23.6268,23.601,23.6075,139600.0
2012-09-14 15:20:00,36.5,36.51,36.46,36.49,275900.0,23.601,23.6075,23.5751,23.5945,275900.0
2012-09-14 15:30:00,36.5,36.51,36.47,36.48,204400.0,23.601,23.6075,23.5816,23.5881,204400.0
2012-09-14 15:40:00,36.49,36.51,36.44,36.45,341800.0,23.5945,23.6075,23.5622,23.5687,341800.0
2012-09-14 15:50:00,36.45,36.54,36.44,36.54,606000.0,23.5687,23.6268,23.5622,23.6268,606000.0
2012-09-17 09:30:00,36.48,36.63,36.4,36.55,168600.0,23.5881,23.685,23.5363,23.6333,168600.0
2012-09-17 09:40:00,36.55,36.57,36.52,36.57,164300.0,23.6333,23.6462,23.6139,23.6462,164300.0
2012-09-17 09:50:00,36.56,36.6,36.56,36.57,505300.0,23.6398,23.6656,23.6398,23.6462,505300.0
2012-09-17 10:00:00,36.57,36.57,36.51,36.54,373000.0,23.6462,23.6462,23.6075,23.6268,373000.0
2012-09-17 10:10:00,36.54,36.56,36.49,36.51,171300.0,23.6268,23.6398,23.5945,23.6075,171300.0
2012-09-17 10:20:00,36.5,36.5,36.41,36.45,445400.0,23.601,23.601,23.5428,23.5687,445400.0
2012-09-17 10:30:00,36.45,36.46,36.41,36.43,52200.0,23.5687,23.5751,23.5428,23.5557,52200.0
2012-09-17 10:40:00,36.42,36.45,36.41,36.42,81400.0,23.5493,23.5687,23.5428,23.5493,81400.0
2012-09-17 10:50:00,36.42,36.42,36.37,36.42,168400.0,23.5493,23.5493,23.5169,23.5493,168400.0
2012-09-17 11:00:00,36.42,36.42,36.38,36.4,57600.0,23.5493,23.5493,23.5234,23.5363,57600.0
2012-09-17 11:10:00,36.4,36.41,36.38,36.39,41200.0,23.5363,23.5428,23.5234,23.5299,41200.0
2012-09-17 11:20:00,36.39,36.4,36.37,36.37,33500.0,23.5299,23.5363,23.5169,23.5169,33500.0
2012-09-17 11:30:00,36.38,36.4,36.36,36.36,70300.0,23.5234,23.5363,23.5105,23.5105,70300.0
2012-09-17 11:40:00,36.37,36.37,36.34,36.34,55300.0,23.5169,23.5169,23.4975,23.4975,55300.0
2012-09-17 11:50:00,36.34,36.35,36.29,36.3,54000.0,23.4975,23.504,23.4652,23.4717,54000.0
2012-09-17 12:00:00,36.29,36.3,36.28,36.3,53500.0,23.4652,23.4717,23.4587,23.4717,53500.0
2012-09-17 12:10:00,36.29,36.3,36.27,36.3,149700.0,23.4652,23.4717,23.4523,23.4717,149700.0
2012-09-17 12:20:00,36.29,36.32,36.29,36.31,16900.0,23.4652,23.4846,23.4652,23.4781,16900.0
2012-09-17 12:30:00,36.32,36.32,36.3,36.32,45200.0,23.4846,23.4846,23.4717,23.4846,45200.0
2012-09-17 12:40:00,36.32,36.33,36.31,36.31,56600.0,23.4846,23.4911,23.4781,23.4781,56600.0
2012-09-17 12:50:00,36.32,36.32,36.3,36.3,19400.0,23.4846,23.4846,23.4717,23.4717,19400.0
2012-09-17 13:00:00,36.31,36.31,36.3,36.31,18500.0,23.4781,23.4781,23.4717,23.4781,18500.0
2012-09-17 13:10:00,36.31,36.33,36.31,36.32,49400.0,23.4781,23.4911,23.4781,23.4846,49400.0
2012-09-17 13:20:00,36.32,36.35,36.31,36.35,100700.0,23.4846,23.504,23.4781,23.504,100700.0
2012-09-17 13:30:00,36.34,36.36,36.34,36.36,84000.0,23.4975,23.5105,23.4975,23.5105,84000.0
2012-09-17 13:40:00,36.36,36.36,36.34,36.35,28000.0,23.5105,23.5105,23.4975,23.504,28000.0
2012-09-17 13:50:00,36.35,36.36,36.34,36.34,36300.0,23.504,23.5105,23.4975,23.4975,36300.0
2012-09-17 14:00:00,36.34,36.36,36.32,36.34,71600.0,23.4975,23.5105,23.4846,23.4975,71600.0
2012-09-17 14:10:00,36.34,36.37,36.33,36.36,45400.0,23.4975,23.5169,23.4911,23.5105,45400.0
2012-09-17 14:20:00,36.35,36.37,36.3,36.3,46200.0,23.504,23.5169,23.4717,23.4717,46200.0
2012-09-17 14:30:00,36.3,36.33,36.3,36.32,50100.0,23.4717,23.4911,23.4717,23.4846,50100.0
2012-09-17 14:40:00,36.32,36.32,36.29,36.3,80100.0,23.4846,23.4846,23.4652,23.4717,80100.0
2012-09-17 14:50:00,36.3,36.31,36.28,36.3,105400.0,23.4717,23.4781,23.4587,23.4717,105400.0
2012-09-17 15:00:00,36.3,36.31,36.29,36.29,59700.0,23.4717,23.4781,23.4652,23.4652,59700.0
2012-09-17 15:10:00,36.3,36.31,36.28,36.28,257200.0,23.4717,23.4781,23.4587,23.4587,257200.0
2012-09-17 15:20:00,36.28,36.29,36.26,36.27,209900.0,23.4587,23.4652,23.4458,23.4523,209900.0
2012-09-17 15:30:00,36.27,36.3,36.26,36.29,239100.0,23.4523,23.4717,23.4458,23.4652,239100.0
2012-09-17 15:40:00,36.29,36.33,36.28,36.32,215900.0,23.4652,23.4911,23.4587,23.4846,215900.0
2012-09-17 15:50:00,36.32,36.33,36.29,36.33,561300.0,23.4846,23.4911,23.4652,23.4911,561300.0
2012-09-18 09:30:00,36.34,36.34,36.24,36.25,167000.0,23.4975,23.4975,23.4329,23.4393,167000.0
2012-09-18 09:40:00,36.24,36.26,36.13,36.18,194000.0,23.4329,23.4458,23.3617,23.3941,194000.0
2012-09-18 09:50:00,36.18,36.2,36.15,36.18,166600.0,23.3941,23.407,23.3747,23.3941,166600.0
2012-09-18 10:00:00,36.19,36.24,36.18,36.22,376900.0,23.4005,23.4329,23.3941,23.4199,376900.0
2012-09-18 10:10:00,36.22,36.23,36.16,36.16,101300.0,23.4199,23.4264,23.3811,23.3811,101300.0
2012-09-18 10:20:00,36.16,36.19,36.15,36.15,219900.0,23.3811,23.4005,23.3747,23.3747,219900.0
2012-09-18 10:30:00,36.15,36.18,36.13,36.13,202000.0,23.3747,23.3941,23.3617,23.3617,202000.0
2012-09-18 10:40:00,36.13,36.18,36.13,36.16,340200.0,23.3617,23.3941,23.3617,23.3811,340200.0
2012-09-18 10:50:00,36.16,36.2,36.15,36.2,91600.0,23.3811,23.407,23.3747,23.407,91600.0
2012-09-18 11:00:00,36.2,36.22,36.19,36.2,168500.0,23.407,23.4199,23.4005,23.407,168500.0
2012-09-18 11:10:00,36.2,36.22,36.19,36.22,127300.0,23.407,23.4199,23.4005,23.4199,127300.0
2012-09-18 11:20:00,36.22,36.23,36.21,36.22,69000.0,23.4199,23.4264,23.4135,23.4199,69000.0
2012-09-18 11:30:00,36.23,36.23,36.18,36.18,114200.0,23.4264,23.4264,23.3941,23.3941,114200.0
2012-09-18 11:40:00,36.18,36.2,36.17,36.2,87000.0,23.3941,23.407,23.3876,23.407,87000.0
2012-09-18 11:50:00,36.2,36.21,36.19,36.21,59300.0,23.407,23.4135,23.4005,23.4135,59300.0
2012-09-18 12:00:00,36.21,36.21,36.18,36.2,108200.0,23.4135,23.4135,23.3941,23.407,108200.0
2012-09-18 12:10:00,36.2,36.2,36.17,36.17,87300.0,23.407,23.407,23.3876,23.3876,87300.0
2012-09-18 12:20:00,36.17,36.17,36.15,36.15,49800.0,23.3876,23.3876,23.3747,23.3747,49800.0
2012-09-18 12:30:00,36.16,36.17,36.15,36.16,97200.0,23.3811,23.3876,23.3747,23.3811,97200.0
2012-09-18 12:40:00,36.15,36.16,36.15,36.16,41600.0,23.3747,23.3811,23.3747,23.3811,41600.0
2012-09-18 12:50:00,36.16,36.17,36.15,36.16,69600.0,23.3811,23.3876,23.3747,23.3811,69600.0
2012-09-18 13:00:00,36.16,36.16,36.12,36.15,72200.0,23.3811,23.3811,23.3553,23.3747,72200.0
2012-09-18 13:10:00,36.15,36.18,36.14,36.16,66000.0,23.3747,23.3941,23.3682,23.3811,66000.0
2012-09-18 13:20:00,36.16,36.18,36.16,36.17,64700.0,23.3811,23.3941,23.3811,23.3876,64700.0
2012-09-18 13:30:00,36.17,36.18,36.16,36.18,38400.0,23.3876,23.3941,23.3811,23.3941,38400.0
2012-09-18 13:40:00,36.18,36.19,36.17,36.18,72400.0,23.3941,23.4005,23.3876,23.3941,72400.0
2012-09-18 13:50:00,36.18,36.19,36.17,36.18,48800.0,23.3941,23.4005,23.3876,23.3941,48800.0
2012-09-18 14:00:00,36.18,36.19,36.17,36.18,81300.0,23.3941,23.4005,23.3876,23.3941,81300.0
2012-09-18 14:10:00,36.19,36.2,36.18,36.2,74700.0,23.4005,23.407,23.3941,23.407,74700.0
2012-09-18 14:20:00,36.2,36.2,36.19,36.2,114500.0,23.407,23.407,23.4005,23.407,114500.0
2012-09-18 14:30:00,36.2,36.22,36.2,36.22,85900.0,23.407,23.4199,23.407,23.4199,85900.0
2012-09-18 14:40:00,36.21,36.22,36.2,36.21,60000.0,23.4135,23.4199,23.407,23.4135,60000.0
2012-09-18 14:50:00,36.21,36.21,36.18,36.18,104300.0,23.4135,23.4135,23.3941,23.3941,104300.0
2012-09-18 15:00:00,36.18,36.19,36.18,36.19,63300.0,23.3941,23.4005,23.3941,23.4005,63300.0
2012-09-18 15:10:00,36.19,36.19,36.17,36.17,92500.0,23.4005,23.4005,23.3876,23.3876,92500.0
2012-09-18 15:20:00,36.18,36.18,36.17,36.17,238200.0,23.3941,23.3941,23.3876,23.3876,238200.0
2012-09-18 15:30:00,36.18,36.19,36.16,36.16,431900.0,23.3941,23.4005,23.3811,23.3811,431900.0
2012-09-18 15:40:00,36.16,36.17,36.13,36.16,536400.0,23.3811,23.3876,23.3617,23.3811,536400.0
2012-09-18 15:50:00,36.16,36.18,36.15,36.18,1167800.0,23.3811,23.3941,23.3747,23.3941,1167800.0
2012-09-19 09:30:00,36.17,36.36,36.14,36.29,384500.0,23.3876,23.5105,23.3682,23.4652,384500.0
2012-09-19 09:40:00,36.28,36.28,36.15,36.17,126300.0,23.4587,23.4587,23.3747,23.3876,126300.0
2012-09-19 09:50:00,36.17,36.21,36.17,36.18,72800.0,23.3876,23.4135,23.3876,23.3941,72800.0
2012-09-19 10:00:00,36.18,36.25,36.17,36.21,345600.0,23.3941,23.4393,23.3876,23.4135,345600.0
2012-09-19 10:10:00,36.2,36.21,36.17,36.18,113000.0,23.407,23.4135,23.3876,23.3941,113000.0
2012-09-19 10:20:00,36.18,36.2,36.16,36.2,56700.0,23.3941,23.407,23.3811,23.407,56700.0
2012-09-19 10:30:00,36.2,36.21,36.17,36.18,176800.0,23.407,23.4135,23.3876,23.3941,176800.0
2012-09-19 10:40:00,36.17,36.22,36.16,36.22,187200.0,23.3876,23.4199,23.3811,23.4199,187200.0
2012-09-19 10:50:00,36.22,36.22,36.18,36.19,101700.0,23.4199,23.4199,23.3941,23.4005,101700.0
2012-09-19 11:00:00,36.19,36.22,36.19,36.22,83300.0,23.4005,23.4199,23.4005,23.4199,83300.0
2012-09-19 11:10:00,36.21,36.22,36.19,36.2,92900.0,23.4135,23.4199,23.4005,23.407,92900.0
2012-09-19 11:20:00,36.2,36.25,36.2,36.25,43800.0,23.407,23.4393,23.407,23.4393,43800.0
2012-09-19 11:30:00,36.25,36.26,36.23,36.26,99300.0,23.4393,23.4458,23.4264,23.4458,99300.0
2012-09-19 11:40:00,36.26,36.27,36.25,36.25,65800.0,23.4458,23.4523,23.4393,23.4393,65800.0
2012-09-19 11:50:00,36.26,36.26,36.23,36.23,63500.0,23.4458,23.4458,23.4264,23.4264,63500.0
2012-09-19 12:00:00,36.24,36.24,36.22,36.23,40800.0,23.4329,23.4329,23.4199,23.4264,40800.0
2012-09-19 12:10:00,36.23,36.24,36.21,36.21,37100.0,23.4264,23.4329,23.4135,23.4135,37100.0
2012-09-19 12:20:00,36.22,36.25,36.21,36.25,50500.0,23.4199,23.4393,23.4135,23.4393,50500.0
2012-09-19 12:30:00,36.25,36.27,36.24,36.27,43900.0,23.4393,23.4523,23.4329,23.4523,43900.0
2012-09-19 12:40:00,36.27,36.27,36.23,36.25,27300.0,23.4523,23.4523,23.4264,23.4393,27300.0
2012-09-19 12:50:00,36.24,36.26,36.23,36.26,69300.0,23.4329,23.4458,23.4264,23.4458,69300.0
2012-09-19 13:00:00,36.26,36.26,36.24,36.24,28700.0,23.4458,23.4458,23.4329,23.4329,28700.0
2012-09-19 13:10:00,36.25,36.25,36.24,36.25,19300.0,23.4393,23.4393,23.4329,23.4393,19300.0
2012-09-19 13:20:00,36.25,36.25,36.23,36.24,30600.0,23.4393,23.4393,23.4264,23.4329,30600.0
2012-09-19 13:30:00,36.24,36.26,36.23,36.25,74500.0,23.4329,23.4458,23.4264,23.4393,74500.0
2012-09-19 13:40:00,36.25,36.26,36.24,36.25,48000.0,23.4393,23.4458,23.4329,23.4393,48000.0
2012-09-19 13:50:00,36.25,36.26,36.24,36.26,40100.0,23.4393,23.4458,23.4329,23.4458,40100.0
2012-09-19 14:00:00,36.25,36.26,36.24,36.25,30500.0,23.4393,23.4458,23.4329,23.4393,30500.0
2012-09-19 14:10:00,36.25,36.27,36.24,36.27,50900.0,23.4393,23.4523,23.4329,23.4523,50900.0
2012-09-19 14:20:00,36.27,36.3,36.26,36.29,67400.0,23.4523,23.4717,23.4458,23.4652,67400.0
2012-09-19 14:30:00,36.29,36.29,36.27,36.29,36800.0,23.4652,23.4652,23.4523,23.4652,36800.0
2012-09-19 14:40:00,36.29,36.29,36.28,36.29,39600.0,23.4652,23.4652,23.4587,23.4652,39600.0
2012-09-19 14:50:00,36.29,36.29,36.26,36.27,73500.0,23.4652,23.4652,23.4458,23.4523,73500.0
2012-09-19 15:00:00,36.27,36.28,36.26,36.27,60400.0,23.4523,23.4587,23.4458,23.4523,60400.0
2012-09-19 15:10:00,36.28,36.3,36.27,36.28,77000.0,23.4587,23.4717,23.4523,23.4587,77000.0
2012-09-19 15:20:00,36.28,36.3,36.27,36.29,78400.0,23.4587,23.4717,23.4523,23.4652,78400.0
2012-09-19 15:30:00,36.28,36.29,36.27,36.27,234400.0,23.4587,23.4652,23.4523,23.4523,234400.0
2012-09-19 15:40:00,36.27,36.3,36.27,36.3,101000.0,23.4523,23.4717,23.4523,23.4717,101000.0
2012-09-19 15:50:00,36.3,36.3,36.23,36.24,760700.0,23.4717,23.4717,23.4264,23.4329,760700.0
2012-09-20 09:30:00,36.22,36.33,36.2,36.33,361600.0,23.4199,23.4911,23.407,23.4911,361600.0
2012-09-20 09:40:00,36.33,36.33,36.2,36.22,134300.0,23.4911,23.4911,23.407,23.4199,134300.0
2012-09-20 09:50:00,36.22,36.26,36.21,36.22,58300.0,23.4199,23.4458,23.4135,23.4199,58300.0
2012-09-20 10:00:00,36.24,36.26,36.2,36.23,145800.0,23.4329,23.4458,23.407,23.4264,145800.0
2012-09-20 10:10:00,36.22,36.27,36.22,36.25,78600.0,23.4199,23.4523,23.4199,23.4393,78600.0
2012-09-20 10:20:00,36.26,36.29,36.26,36.27,35600.0,23.4458,23.4652,23.4458,23.4523,35600.0
2012-09-20 10:30:00,36.28,36.29,36.24,36.29,72700.0,23.4587,23.4652,23.4329,23.4652,72700.0
2012-09-20 10:40:00,36.29,36.3,36.23,36.23,56300.0,23.4652,23.4717,23.4264,23.4264,56300.0
2012-09-20 10:50:00,36.24,36.29,36.23,36.29,49100.0,23.4329,23.4652,23.4264,23.4652,49100.0
2012-09-20 11:00:00,36.29,36.29,36.25,36.26,179600.0,23.4652,23.4652,23.4393,23.4458,179600.0
2012-09-20 11:10:00,36.26,36.28,36.26,36.26,96900.0,23.4458,23.4587,23.4458,23.4458,96900.0
2012-09-20 11:20:00,36.27,36.29,36.26,36.27,151100.0,23.4523,23.4652,23.4458,23.4523,151100.0
2012-09-20 11:30:00,36.28,36.3,36.27,36.3,54200.0,23.4587,23.4717,23.4523,23.4717,54200.0
2012-09-20 11:40:00,36.3,36.34,36.29,36.33,148400.0,23.4717,23.4975,23.4652,23.4911,148400.0
2012-09-20 11:50:00,36.34,36.34,36.33,36.33,40600.0,23.4975,23.4975,23.4911,23.4911,40600.0
2012-09-20 12:00:00,36.34,36.37,36.33,36.37,272700.0,23.4975,23.5169,23.4911,23.5169,272700.0
2012-09-20 12:10:00,36.36,36.36,36.32,36.33,26100.0,23.5105,23.5105,23.4846,23.4911,26100.0
2012-09-20 12:20:00,36.33,36.34,36.32,36.34,48300.0,23.4911,23.4975,23.4846,23.4975,48300.0
2012-09-20 12:30:00,36.34,36.36,36.34,36.35,51100.0,23.4975,23.5105,23.4975,23.504,51100.0
2012-09-20 12:40:00,36.35,36.35,36.33,36.34,30400.0,23.504,23.504,23.4911,23.4975,30400.0
2012-09-20 12:50:00,36.34,36.35,36.33,36.34,24800.0,23.4975,23.504,23.4911,23.4975,24800.0
2012-09-20 13:00:00,36.34,36.35,36.32,36.33,19400.0,23.4975,23.504,23.4846,23.4911,19400.0
2012-09-20 13:10:00,36.33,36.34,36.32,36.33,27600.0,23.4911,23.4975,23.4846,23.4911,27600.0
2012-09-20 13:20:00,36.34,36.35,36.32,36.35,48500.0,23.4975,23.504,23.4846,23.504,48500.0
2012-09-20 13:30:00,36.35,36.38,36.34,36.37,39700.0,23.504,23.5234,23.4975,23.5169,39700.0
2012-09-20 13:40:00,36.37,36.38,36.36,36.38,22400.0,23.5169,23.5234,23.5105,23.5234,22400.0
2012-09-20 13:50:00,36.38,36.41,36.38,36.41,159600.0,23.5234,23.5428,23.5234,23.5428,159600.0
2012-09-20 14:00:00,36.4,36.41,36.4,36.4,37700.0,23.5363,23.5428,23.5363,23.5363,37700.0
2012-09-20 14:10:00,36.41,36.43,36.39,36.39,89900.0,23.5428,23.5557,23.5299,23.5299,89900.0
2012-09-20 14:20:00,36.4,36.42,36.39,36.4,39600.0,23.5363,23.5493,23.5299,23.5363,39600.0
2012-09-20 14:30:00,36.41,36.44,36.39,36.43,80100.0,23.5428,23.5622,23.5299,23.5557,80100.0
2012-09-20 14:40:00,36.43,36.44,36.4,36.41,63700.0,23.5557,23.5622,23.5363,23.5428,63700.0
2012-09-20 14:50:00,36.41,36.42,36.38,36.41,150200.0,23.5428,23.5493,23.5234,23.5428,150200.0
2012-09-20 15:00:00,36.41,36.43,36.4,36.43,61700.0,23.5428,23.5557,23.5363,23.5557,61700.0
2012-09-20 15:10:00,36.43,36.43,36.4,36.4,76600.0,23.5557,23.5557,23.5363,23.5363,76600.0
2012-09-20 15:20:00,36.41,36.43,36.4,36.43,242700.0,23.5428,23.5557,23.5363,23.5557,242700.0
2012-09-20 15:30:00,36.43,36.43,36.39,36.4,433200.0,23.5557,23.5557,23.5299,23.5363,433200.0
2012-09-20 15:40:00,36.4,36.4,36.36,36.37,142100.0,23.5363,23.5363,23.5105,23.5169,142100.0
2012-09-20 15:50:00,36.37,36.4,36.34,36.4,707300.0,23.5169,23.5363,23.4975,23.5363,707300.0
2012-09-21 09:30:00,36.13,36.13,35.95,35.98,145100.0,23.6089,23.6089,23.4913,23.5109,145100.0
2012-09-21 09:40:00,35.98,36.04,35.97,36.0,118300.0,23.5109,23.5501,23.5044,23.524,118300.0
2012-09-21 09:50:00,36.0,36.05,35.99,36.03,324300.0,23.524,23.5567,23.5175,23.5436,324300.0
2012-09-21 10:00:00,36.03,36.06,36.01,36.02,173900.0,23.5436,23.5632,23.5305,23.5371,173900.0
2012-09-21 10:10:00,36.02,36.02,35.97,35.97,144900.0,23.5371,23.5371,23.5044,23.5044,144900.0
2012-09-21 10:20:00,35.97,35.98,35.95,35.96,383800.0,23.5044,23.5109,23.4913,23.4979,383800.0
2012-09-21 10:30:00,35.96,35.97,35.95,35.96,233000.0,23.4979,23.5044,23.4913,23.4979,233000.0
2012-09-21 10:40:00,35.95,35.97,35.94,35.96,253000.0,23.4913,23.5044,23.4848,23.4979,253000.0
2012-09-21 10:50:00,35.96,35.99,35.96,35.99,124500.0,23.4979,23.5175,23.4979,23.5175,124500.0
2012-09-21 11:00:00,35.99,36.0,35.95,35.96,115400.0,23.5175,23.524,23.4913,23.4979,115400.0
2012-09-21 11:10:00,35.96,35.96,35.92,35.93,90500.0,23.4979,23.4979,23.4717,23.4783,90500.0
2012-09-21 11:20:00,35.94,35.96,35.91,35.95,98800.0,23.4848,23.4979,23.4652,23.4913,98800.0
2012-09-21 11:30:00,35.95,35.97,35.95,35.95,38000.0,23.4913,23.5044,23.4913,23.4913,38000.0
2012-09-21 11:40:00,35.96,35.99,35.95,35.96,181700.0,23.4979,23.5175,23.4913,23.4979,181700.0
2012-09-21 11:50:00,35.97,35.97,35.95,35.97,105000.0,23.5044,23.5044,23.4913,23.5044,105000.0
2012-09-21 12:00:00,35.97,35.97,35.94,35.94,168200.0,23.5044,23.5044,23.4848,23.4848,168200.0
2012-09-21 12:10:00,35.94,35.95,35.93,35.94,67500.0,23.4848,23.4913,23.4783,23.4848,67500.0
2012-09-21 12:20:00,35.94,35.95,35.93,35.94,294100.0,23.4848,23.4913,23.4783,23.4848,294100.0
2012-09-21 12:30:00,35.94,35.96,35.94,35.95,65100.0,23.4848,23.4979,23.4848,23.4913,65100.0
2012-09-21 12:40:00,35.96,35.96,35.95,35.96,15100.0,23.4979,23.4979,23.4913,23.4979,15100.0
2012-09-21 12:50:00,35.96,35.97,35.95,35.95,79700.0,23.4979,23.5044,23.4913,23.4913,79700.0
2012-09-21 13:00:00,35.96,35.97,35.95,35.97,174800.0,23.4979,23.5044,23.4913,23.5044,174800.0
2012-09-21 13:10:00,35.97,35.97,35.95,35.96,126100.0,23.5044,23.5044,23.4913,23.4979,126100.0
2012-09-21 13:20:00,35.96,35.98,35.95,35.97,33800.0,23.4979,23.5109,23.4913,23.5044,33800.0
2012-09-21 13:30:00,35.98,36.02,35.98,36.02,205600.0,23.5109,23.5371,23.5109,23.5371,205600.0
2012-09-21 13:40:00,36.01,36.02,35.99,36.01,90300.0,23.5305,23.5371,23.5175,23.5305,90300.0
2012-09-21 13:50:00,36.01,36.01,35.99,36.0,28500.0,23.5305,23.5305,23.5175,23.524,28500.0
2012-09-21 14:00:00,35.99,36.01,35.99,36.01,41400.0,23.5175,23.5305,23.5175,23.5305,41400.0
2012-09-21 14:10:00,36.01,36.01,35.99,35.99,62700.0,23.5305,23.5305,23.5175,23.5175,62700.0
2012-09-21 14:20:00,36.0,36.01,35.99,36.01,101700.0,23.524,23.5305,23.5175,23.5305,101700.0
2012-09-21 14:30:00,36.01,36.01,35.99,36.0,48500.0,23.5305,23.5305,23.5175,23.524,48500.0
2012-09-21 14:40:00,36.0,36.02,36.0,36.0,85000.0,23.524,23.5371,23.524,23.524,85000.0
2012-09-21 14:50:00,36.0,36.03,36.0,36.02,168100.0,23.524,23.5436,23.524,23.5371,168100.0
2012-09-21 15:00:00,36.02,36.03,36.01,36.01,89300.0,23.5371,23.5436,23.5305,23.5305,89300.0
2012-09-21 15:10:00,36.02,36.05,36.01,36.05,240900.0,23.5371,23.5567,23.5305,23.5567,240900.0
2012-09-21 15:20:00,36.04,36.06,36.03,36.05,82200.0,23.5501,23.5632,23.5436,23.5567,82200.0
2012-09-21 15:30:00,36.05,36.05,36.03,36.04,78900.0,23.5567,23.5567,23.5436,23.5501,78900.0
2012-09-21 15:40:00,36.04,36.05,36.02,36.05,391000.0,23.5501,23.5567,23.5371,23.5567,391000.0
2012-09-21 15:50:00,36.05,36.05,36.01,36.03,1160600.0,23.5567,23.5567,23.5305,23.5436,1160600.0
2012-09-24 09:30:00,35.97,36.13,35.97,36.1,218800.0,23.5044,23.6089,23.5044,23.5893,218800.0
2012-09-24 09:40:00,36.1,36.21,36.1,36.21,665000.0,23.5893,23.6612,23.5893,23.6612,665000.0
2012-09-24 09:50:00,36.2,36.23,36.17,36.19,181900.0,23.6547,23.6743,23.6351,23.6482,181900.0
2012-09-24 10:00:00,36.19,36.2,36.15,36.2,174800.0,23.6482,23.6547,23.622,23.6547,174800.0
2012-09-24 10:10:00,36.19,36.24,36.19,36.24,142600.0,23.6482,23.6808,23.6482,23.6808,142600.0
2012-09-24 10:20:00,36.24,36.29,36.24,36.28,298800.0,23.6808,23.7135,23.6808,23.707,298800.0
2012-09-24 10:30:00,36.28,36.3,36.25,36.26,177600.0,23.707,23.72,23.6874,23.6939,177600.0
2012-09-24 10:40:00,36.27,36.28,36.24,36.25,84500.0,23.7004,23.707,23.6808,23.6874,84500.0
2012-09-24 10:50:00,36.25,36.3,36.22,36.28,356800.0,23.6874,23.72,23.6678,23.707,356800.0
2012-09-24 11:00:00,36.29,36.29,36.27,36.27,115100.0,23.7135,23.7135,23.7004,23.7004,115100.0
2012-09-24 11:10:00,36.27,36.28,36.22,36.22,78900.0,23.7004,23.707,23.6678,23.6678,78900.0
2012-09-24 11:20:00,36.23,36.25,36.22,36.25,86200.0,23.6743,23.6874,23.6678,23.6874,86200.0
2012-09-24 11:30:00,36.25,36.29,36.25,36.28,59100.0,23.6874,23.7135,23.6874,23.707,59100.0
2012-09-24 11:40:00,36.29,36.31,36.28,36.3,120900.0,23.7135,23.7266,23.707,23.72,120900.0
2012-09-24 11:50:00,36.3,36.32,36.3,36.31,71000.0,23.72,23.7331,23.72,23.7266,71000.0
2012-09-24 12:00:00,36.32,36.33,36.3,36.31,116300.0,23.7331,23.7396,23.72,23.7266,116300.0
2012-09-24 12:10:00,36.31,36.31,36.3,36.31,23900.0,23.7266,23.7266,23.72,23.7266,23900.0
2012-09-24 12:20:00,36.3,36.31,36.28,36.29,73600.0,23.72,23.7266,23.707,23.7135,73600.0
2012-09-24 12:30:00,36.28,36.29,36.26,36.29,103700.0,23.707,23.7135,23.6939,23.7135,103700.0
2012-09-24 12:40:00,36.29,36.29,36.27,36.29,67700.0,23.7135,23.7135,23.7004,23.7135,67700.0
2012-09-24 12:50:00,36.29,36.31,36.28,36.31,54900.0,23.7135,23.7266,23.707,23.7266,54900.0
2012-09-24 13:00:00,36.31,36.33,36.3,36.33,70300.0,23.7266,23.7396,23.72,23.7396,70300.0
2012-09-24 13:10:00,36.33,36.35,36.32,36.34,257400.0,23.7396,23.7527,23.7331,23.7462,257400.0
2012-09-24 13:20:00,36.34,36.35,36.34,36.34,33700.0,23.7462,23.7527,23.7462,23.7462,33700.0
2012-09-24 13:30:00,36.34,36.35,36.33,36.34,101900.0,23.7462,23.7527,23.7396,23.7462,101900.0
2012-09-24 13:40:00,36.33,36.36,36.33,36.36,45600.0,23.7396,23.7592,23.7396,23.7592,45600.0
2012-09-24 13:50:00,36.36,36.38,36.35,36.38,197600.0,23.7592,23.7723,23.7527,23.7723,197600.0
2012-09-24 14:00:00,36.38,36.38,36.37,36.37,61100.0,23.7723,23.7723,23.7658,23.7658,61100.0
2012-09-24 14:10:00,36.37,36.38,36.36,36.37,79000.0,23.7658,23.7723,23.7592,23.7658,79000.0
2012-09-24 14:20:00,36.38,36.4,36.37,36.4,204200.0,23.7723,23.7854,23.7658,23.7854,204200.0
2012-09-24 14:30:00,36.39,36.4,36.38,36.4,224300.0,23.7788,23.7854,23.7723,23.7854,224300.0
2012-09-24 14:40:00,36.4,36.42,36.38,36.41,374900.0,23.7854,23.7984,23.7723,23.7919,374900.0
2012-09-24 14:50:00,36.41,36.43,36.4,36.4,242500.0,23.7919,23.805,23.7854,23.7854,242500.0
2012-09-24 15:00:00,36.41,36.41,36.39,36.39,63500.0,23.7919,23.7919,23.7788,23.7788,63500.0
2012-09-24 15:10:00,36.4,36.42,36.39,36.41,309400.0,23.7854,23.7984,23.7788,23.7919,309400.0
2012-09-24 15:20:00,36.41,36.42,36.4,36.42,111200.0,23.7919,23.7984,23.7854,23.7984,111200.0
2012-09-24 15:30:00,36.42,36.43,36.4,36.42,194000.0,23.7984,23.805,23.7854,23.7984,194000.0
2012-09-24 15:40:00,36.41,36.42,36.38,36.39,349100.0,23.7919,23.7984,23.7723,23.7788,349100.0
2012-09-24 15:50:00,36.39,36.4,36.36,36.4,1018300.0,23.7788,23.7854,23.7592,23.7854,1018300.0
2012-09-25 09:30:00,36.44,36.46,36.33,36.4,336500.0,23.8115,23.8246,23.7396,23.7854,336500.0
2012-09-25 09:40:00,36.4,36.5,36.4,36.5,155000.0,23.7854,23.8507,23.7854,23.8507,155000.0
2012-09-25 09:50:00,36.5,36.53,36.47,36.48,296900.0,23.8507,23.8703,23.8311,23.8377,296900.0
2012-09-25 10:00:00,36.48,36.55,36.48,36.5,215400.0,23.8377,23.8834,23.8377,23.8507,215400.0
2012-09-25 10:10:00,36.5,36.54,36.49,36.51,211300.0,23.8507,23.8769,23.8442,23.8573,211300.0
2012-09-25 10:20:00,36.51,36.54,36.5,36.52,240200.0,23.8573,23.8769,23.8507,23.8638,240200.0
2012-09-25 10:30:00,36.52,36.53,36.5,36.51,141500.0,23.8638,23.8703,23.8507,23.8573,141500.0
2012-09-25 10:40:00,36.51,36.55,36.49,36.53,242500.0,23.8573,23.8834,23.8442,23.8703,242500.0
2012-09-25 10:50:00,36.53,36.55,36.51,36.52,201400.0,23.8703,23.8834,23.8573,23.8638,201400.0
2012-09-25 11:00:00,36.51,36.53,36.48,36.49,337000.0,23.8573,23.8703,23.8377,23.8442,337000.0
2012-09-25 11:10:00,36.5,36.53,36.49,36.52,129800.0,23.8507,23.8703,23.8442,23.8638,129800.0
2012-09-25 11:20:00,36.52,36.53,36.48,36.49,84700.0,23.8638,23.8703,23.8377,23.8442,84700.0
2012-09-25 11:30:00,36.48,36.5,36.48,36.5,82000.0,23.8377,23.8507,23.8377,23.8507,82000.0
2012-09-25 11:40:00,36.5,36.5,36.47,36.48,74100.0,23.8507,23.8507,23.8311,23.8377,74100.0
2012-09-25 11:50:00,36.47,36.48,36.47,36.48,31200.0,23.8311,23.8377,23.8311,23.8377,31200.0
2012-09-25 12:00:00,36.47,36.48,36.43,36.44,125500.0,23.8311,23.8377,23.805,23.8115,125500.0
2012-09-25 12:10:00,36.43,36.44,36.41,36.42,98900.0,23.805,23.8115,23.7919,23.7984,98900.0
2012-09-25 12:20:00,36.41,36.44,36.41,36.43,39100.0,23.7919,23.8115,23.7919,23.805,39100.0
2012-09-25 12:30:00,36.44,36.45,36.41,36.41,52200.0,23.8115,23.818,23.7919,23.7919,52200.0
2012-09-25 12:40:00,36.41,36.42,36.37,36.4,145000.0,23.7919,23.7984,23.7658,23.7854,145000.0
2012-09-25 12:50:00,36.39,36.41,36.38,36.41,132000.0,23.7788,23.7919,23.7723,23.7919,132000.0
2012-09-25 13:00:00,36.41,36.41,36.38,36.39,68000.0,23.7919,23.7919,23.7723,23.7788,68000.0
2012-09-25 13:10:00,36.39,36.41,36.37,36.38,80800.0,23.7788,23.7919,23.7658,23.7723,80800.0
2012-09-25 13:20:00,36.38,36.38,36.34,36.37,117400.0,23.7723,23.7723,23.7462,23.7658,117400.0
2012-09-25 13:30:00,36.36,36.4,36.36,36.39,47700.0,23.7592,23.7854,23.7592,23.7788,47700.0
2012-09-25 13:40:00,36.39,36.41,36.37,36.4,61700.0,23.7788,23.7919,23.7658,23.7854,61700.0
2012-09-25 13:50:00,36.4,36.41,36.38,36.41,109900.0,23.7854,23.7919,23.7723,23.7919,109900.0
2012-09-25 14:00:00,36.41,36.42,36.4,36.42,137800.0,23.7919,23.7984,23.7854,23.7984,137800.0
2012-09-25 14:10:00,36.42,36.45,36.41,36.41,139100.0,23.7984,23.818,23.7919,23.7919,139100.0
2012-09-25 14:20:00,36.41,36.41,36.39,36.39,67300.0,23.7919,23.7919,23.7788,23.7788,67300.0
2012-09-25 14:30:00,36.4,36.42,36.39,36.42,74800.0,23.7854,23.7984,23.7788,23.7984,74800.0
2012-09-25 14:40:00,36.41,36.42,36.37,36.41,73800.0,23.7919,23.7984,23.7658,23.7919,73800.0
2012-09-25 14:50:00,36.42,36.43,36.4,36.41,57600.0,23.7984,23.805,23.7854,23.7919,57600.0
2012-09-25 15:00:00,36.41,36.42,36.38,36.38,228200.0,23.7919,23.7984,23.7723,23.7723,228200.0
2012-09-25 15:10:00,36.38,36.4,36.32,36.36,361000.0,23.7723,23.7854,23.7331,23.7592,361000.0
2012-09-25 15:20:00,36.36,36.39,36.35,36.36,92900.0,23.7592,23.7788,23.7527,23.7592,92900.0
2012-09-25 15:30:00,36.35,36.38,36.32,36.33,144500.0,23.7527,23.7723,23.7331,23.7396,144500.0
2012-09-25 15:40:00,36.33,36.34,36.28,36.31,326800.0,23.7396,23.7462,23.707,23.7266,326800.0
2012-09-25 15:50:00,36.32,36.33,36.29,36.29,587400.0,23.7331,23.7396,23.7135,23.7135,587400.0
2012-09-26 09:30:00,36.35,36.56,36.29,36.55,262000.0,23.7527,23.8899,23.7135,23.8834,262000.0
2012-09-26 09:40:00,36.55,36.66,36.54,36.59,724300.0,23.8834,23.9553,23.8769,23.9095,724300.0
2012-09-26 09:50:00,36.59,36.61,36.58,36.61,383300.0,23.9095,23.9226,23.903,23.9226,383300.0
2012-09-26 10:00:00,36.61,36.62,36.59,36.6,429900.0,23.9226,23.9291,23.9095,23.9161,429900.0
2012-09-26 10:10:00,36.61,36.61,36.57,36.59,344100.0,23.9226,23.9226,23.8965,23.9095,344100.0
2012-09-26 10:20:00,36.59,36.59,36.5,36.51,166000.0,23.9095,23.9095,23.8507,23.8573,166000.0
2012-09-26 10:30:00,36.52,36.55,36.5,36.52,479900.0,23.8638,23.8834,23.8507,23.8638,479900.0
2012-09-26 10:40:00,36.51,36.56,36.51,36.56,99600.0,23.8573,23.8899,23.8573,23.8899,99600.0
2012-09-26 10:50:00,36.56,36.56,36.51,36.51,131500.0,23.8899,23.8899,23.8573,23.8573,131500.0
2012-09-26 11:00:00,36.51,36.54,36.51,36.54,103400.0,23.8573,23.8769,23.8573,23.8769,103400.0
2012-09-26 11:10:00,36.54,36.55,36.52,36.54,59500.0,23.8769,23.8834,23.8638,23.8769,59500.0
2012-09-26 11:20:00,36.54,36.55,36.51,36.52,44400.0,23.8769,23.8834,23.8573,23.8638,44400.0
2012-09-26 11:30:00,36.52,36.53,36.49,36.5,74700.0,23.8638,23.8703,23.8442,23.8507,74700.0
2012-09-26 11:40:00,36.5,36.54,36.49,36.5,70400.0,23.8507,23.8769,23.8442,23.8507,70400.0
2012-09-26 11:50:00,36.5,36.5,36.48,36.5,48900.0,23.8507,23.8507,23.8377,23.8507,48900.0
2012-09-26 12:00:00,36.5,36.51,36.48,36.49,126600.0,23.8507,23.8573,23.8377,23.8442,126600.0
2012-09-26 12:10:00,36.5,36.51,36.47,36.48,82500.0,23.8507,23.8573,23.8311,23.8377,82500.0
2012-09-26 12:20:00,36.48,36.51,36.48,36.48,81800.0,23.8377,23.8573,23.8377,23.8377,81800.0
2012-09-26 12:30:00,36.48,36.49,36.48,36.48,52100.0,23.8377,23.8442,23.8377,23.8377,52100.0
2012-09-26 12:40:00,36.49,36.49,36.46,36.46,85800.0,23.8442,23.8442,23.8246,23.8246,85800.0
2012-09-26 12:50:00,36.46,36.52,36.46,36.52,79700.0,23.8246,23.8638,23.8246,23.8638,79700.0
2012-09-26 13:00:00,36.52,36.58,36.52,36.55,102900.0,23.8638,23.903,23.8638,23.8834,102900.0
2012-09-26 13:10:00,36.55,36.55,36.48,36.5,548200.0,23.8834,23.8834,23.8377,23.8507,548200.0
2012-09-26 13:20:00,36.49,36.49,36.44,36.45,151600.0,23.8442,23.8442,23.8115,23.818,151600.0
2012-09-26 13:30:00,36.44,36.46,36.42,36.43,60100.0,23.8115,23.8246,23.7984,23.805,60100.0
2012-09-26 13:40:00,36.43,36.45,36.4,36.41,140500.0,23.805,23.818,23.7854,23.7919,140500.0
2012-09-26 13:50:00,36.42,36.43,36.39,36.4,28500.0,23.7984,23.805,23.7788,23.7854,28500.0
2012-09-26 14:00:00,36.41,36.47,36.41,36.45,76600.0,23.7919,23.8311,23.7919,23.818,76600.0
2012-09-26 14:10:00,36.46,36.46,36.44,36.45,95400.0,23.8246,23.8246,23.8115,23.818,95400.0
2012-09-26 14:20:00,36.44,36.45,36.42,36.43,41600.0,23.8115,23.818,23.7984,23.805,41600.0
2012-09-26 14:30:00,36.42,36.43,36.39,36.41,85400.0,23.7984,23.805,23.7788,23.7919,85400.0
2012-09-26 14:40:00,36.41,36.43,36.41,36.42,29600.0,23.7919,23.805,23.7919,23.7984,29600.0
2012-09-26 14:50:00,36.43,36.43,36.41,36.43,91400.0,23.805,23.805,23.7919,23.805,91400.0
2012-09-26 15:00:00,36.43,36.43,36.4,36.42,56900.0,23.805,23.805,23.7854,23.7984,56900.0
2012-09-26 15:10:00,36.42,36.45,36.41,36.44,52500.0,23.7984,23.818,23.7919,23.8115,52500.0
2012-09-26 15:20:00,36.43,36.45,36.43,36.43,99000.0,23.805,23.818,23.805,23.805,99000.0
2012-09-26 15:30:00,36.44,36.45,36.39,36.39,128800.0,23.8115,23.818,23.7788,23.7788,128800.0
2012-09-26 15:40:00,36.4,36.4,36.36,36.38,199700.0,23.7854,23.7854,23.7592,23.7723,199700.0
2012-09-26 15:50:00,36.37,36.4,36.37,36.38,290200.0,23.7658,23.7854,23.7658,23.7723,290200.0
2012-09-27 09:30:00,36.44,36.45,36.3,36.31,201300.0,23.8115,23.818,23.72,23.7266,201300.0
2012-09-27 09:40:00,36.31,36.35,36.27,36.31,179200.0,23.7266,23.7527,23.7004,23.7266,179200.0
2012-09-27 09:50:00,36.31,36.31,36.23,36.28,229900.0,23.7266,23.7266,23.6743,23.707,229900.0
2012-09-27 10:00:00,36.28,36.33,36.27,36.29,171000.0,23.707,23.7396,23.7004,23.7135,171000.0
2012-09-27 10:10:00,36.29,36.31,36.26,36.26,355400.0,23.7135,23.7266,23.6939,23.6939,355400.0
2012-09-27 10:20:00,36.26,36.27,36.22,36.25,365000.0,23.6939,23.7004,23.6678,23.6874,365000.0
2012-09-27 10:30:00,36.25,36.25,36.22,36.24,195600.0,23.6874,23.6874,23.6678,23.6808,195600.0
2012-09-27 10:40:00,36.23,36.25,36.2,36.23,108000.0,23.6743,23.6874,23.6547,23.6743,108000.0
2012-09-27 10:50:00,36.23,36.23,36.17,36.19,495200.0,23.6743,23.6743,23.6351,23.6482,495200.0
2012-09-27 11:00:00,36.19,36.26,36.19,36.25,116500.0,23.6482,23.6939,23.6482,23.6874,116500.0
2012-09-27 11:10:00,36.25,36.29,36.24,36.26,106400.0,23.6874,23.7135,23.6808,23.6939,106400.0
2012-09-27 11:20:00,36.25,36.27,36.21,36.23,154400.0,23.6874,23.7004,23.6612,23.6743,154400.0
2012-09-27 11:30:00,36.23,36.23,36.21,36.22,100600.0,23.6743,23.6743,23.6612,23.6678,100600.0
2012-09-27 11:40:00,36.22,36.24,36.22,36.24,128200.0,23.6678,23.6808,23.6678,23.6808,128200.0
2012-09-27 11:50:00,36.24,36.28,36.23,36.27,123000.0,23.6808,23.707,23.6743,23.7004,123000.0
2012-09-27 12:00:00,36.28,36.33,36.28,36.32,53300.0,23.707,23.7396,23.707,23.7331,53300.0
2012-09-27 12:10:00,36.33,36.35,36.32,36.34,167200.0,23.7396,23.7527,23.7331,23.7462,167200.0
2012-09-27 12:20:00,36.34,36.4,36.33,36.38,164900.0,23.7462,23.7854,23.7396,23.7723,164900.0
2012-09-27 12:30:00,36.38,36.39,36.35,36.35,45200.0,23.7723,23.7788,23.7527,23.7527,45200.0
2012-09-27 12:40:00,36.36,36.38,36.36,36.38,227100.0,23.7592,23.7723,23.7592,23.7723,227100.0
2012-09-27 12:50:00,36.37,36.37,36.36,36.36,11500.0,23.7658,23.7658,23.7592,23.7592,11500.0
2012-09-27 13:00:00,36.35,36.36,36.34,36.34,48500.0,23.7527,23.7592,23.7462,23.7462,48500.0
2012-09-27 13:10:00,36.34,36.37,36.34,36.36,29400.0,23.7462,23.7658,23.7462,23.7592,29400.0
2012-09-27 13:20:00,36.36,36.37,36.34,36.35,160900.0,23.7592,23.7658,23.7462,23.7527,160900.0
2012-09-27 13:30:00,36.34,36.38,36.34,36.38,170000.0,23.7462,23.7723,23.7462,23.7723,170000.0
2012-09-27 13:40:00,36.37,36.41,36.37,36.39,314600.0,23.7658,23.7919,23.7658,23.7788,314600.0
2012-09-27 13:50:00,36.38,36.39,36.34,36.34,42200.0,23.7723,23.7788,23.7462,23.7462,42200.0
2012-09-27 14:00:00,36.34,36.36,36.34,36.36,79800.0,23.7462,23.7592,23.7462,23.7592,79800.0
2012-09-27 14:10:00,36.35,36.37,36.34,36.37,85100.0,23.7527,23.7658,23.7462,23.7658,85100.0
2012-09-27 14:20:00,36.36,36.37,36.31,36.32,72400.0,23.7592,23.7658,23.7266,23.7331,72400.0
2012-09-27 14:30:00,36.31,36.32,36.28,36.29,43300.0,23.7266,23.7331,23.707,23.7135,43300.0
2012-09-27 14:40:00,36.28,36.29,36.26,36.27,48800.0,23.707,23.7135,23.6939,23.7004,48800.0
2012-09-27 14:50:00,36.26,36.27,36.23,36.23,533900.0,23.6939,23.7004,23.6743,23.6743,533900.0
2012-09-27 15:00:00,36.24,36.26,36.23,36.24,174600.0,23.6808,23.6939,23.6743,23.6808,174600.0
2012-09-27 15:10:00,36.25,36.25,36.21,36.22,96000.0,23.6874,23.6874,23.6612,23.6678,96000.0
2012-09-27 15:20:00,36.23,36.24,36.21,36.22,140600.0,23.6743,23.6808,23.6612,23.6678,140600.0
2012-09-27 15:30:00,36.22,36.24,36.21,36.21,209000.0,23.6678,23.6808,23.6612,23.6612,209000.0
2012-09-27 15:40:00,36.22,36.23,36.21,36.23,138900.0,23.6678,23.6743,23.6612,23.6743,138900.0
2012-09-27 15:50:00,36.22,36.23,36.21,36.22,772300.0,23.6678,23.6743,23.6612,23.6678,772300.0
2012-09-28 09:30:00,36.2,36.26,36.1,36.11,209300.0,23.6547,23.6939,23.5893,23.5959,209300.0
2012-09-28 09:40:00,36.1,36.16,36.04,36.15,213800.0,23.5893,23.6285,23.5501,23.622,213800.0
2012-09-28 09:50:00,36.15,36.27,36.11,36.26,349100.0,23.622,23.7004,23.5959,23.6939,349100.0
2012-09-28 10:00:00,36.26,36.28,36.18,36.21,252700.0,23.6939,23.707,23.6416,23.6612,252700.0
2012-09-28 10:10:00,36.21,36.24,36.18,36.19,106300.0,23.6612,23.6808,23.6416,23.6482,106300.0
2012-09-28 10:20:00,36.18,36.24,36.18,36.24,95600.0,23.6416,23.6808,23.6416,23.6808,95600.0
2012-09-28 10:30:00,36.23,36.26,36.21,36.23,89300.0,23.6743,23.6939,23.6612,23.6743,89300.0
2012-09-28 10:40:00,36.24,36.25,36.23,36.23,49200.0,23.6808,23.6874,23.6743,23.6743,49200.0
2012-09-28 10:50:00,36.24,36.24,36.19,36.2,76700.0,23.6808,23.6808,23.6482,23.6547,76700.0
2012-09-28 11:00:00,36.2,36.21,36.18,36.18,202300.0,23.6547,23.6612,23.6416,23.6416,202300.0
2012-09-28 11:10:00,36.19,36.19,36.16,36.17,53000.0,23.6482,23.6482,23.6285,23.6351,53000.0
2012-09-28 11:20:00,36.17,36.19,36.15,36.16,80900.0,23.6351,23.6482,23.622,23.6285,80900.0
2012-09-28 11:30:00,36.16,36.23,36.15,36.23,71600.0,23.6285,23.6743,23.622,23.6743,71600.0
2012-09-28 11:40:00,36.23,36.25,36.2,36.23,85100.0,23.6743,23.6874,23.6547,23.6743,85100.0
2012-09-28 11:50:00,36.22,36.23,36.17,36.18,32100.0,23.6678,23.6743,23.6351,23.6416,32100.0
2012-09-28 12:00:00,36.17,36.22,36.16,36.22,87500.0,23.6351,23.6678,23.6285,23.6678,87500.0
2012-09-28 12:10:00,36.22,36.24,36.21,36.22,119400.0,23.6678,23.6808,23.6612,23.6678,119400.0
2012-09-28 12:20:00,36.22,36.24,36.2,36.2,28600.0,23.6678,23.6808,23.6547,23.6547,28600.0
2012-09-28 12:30:00,36.2,36.23,36.2,36.23,70800.0,23.6547,23.6743,23.6547,23.6743,70800.0
2012-09-28 12:40:00,36.23,36.26,36.23,36.26,55100.0,23.6743,23.6939,23.6743,23.6939,55100.0
2012-09-28 12:50:00,36.26,36.26,36.24,36.26,23600.0,23.6939,23.6939,23.6808,23.6939,23600.0
2012-09-28 13:00:00,36.26,36.26,36.23,36.23,54300.0,23.6939,23.6939,23.6743,23.6743,54300.0
2012-09-28 13:10:00,36.24,36.28,36.24,36.27,54100.0,23.6808,23.707,23.6808,23.7004,54100.0
2012-09-28 13:20:00,36.28,36.3,36.27,36.29,17800.0,23.707,23.72,23.7004,23.7135,17800.0
2012-09-28 13:30:00,36.29,36.37,36.29,36.37,118900.0,23.7135,23.7658,23.7135,23.7658,118900.0
2012-09-28 13:40:00,36.38,36.4,36.37,36.38,92100.0,23.7723,23.7854,23.7658,23.7723,92100.0
2012-09-28 13:50:00,36.38,36.38,36.33,36.35,292100.0,23.7723,23.7723,23.7396,23.7527,292100.0
2012-09-28 14:00:00,36.35,36.38,36.34,36.36,47300.0,23.7527,23.7723,23.7462,23.7592,47300.0
2012-09-28 14:10:00,36.36,36.38,36.36,36.38,29600.0,23.7592,23.7723,23.7592,23.7723,29600.0
2012-09-28 14:20:00,36.38,36.39,36.34,36.35,41900.0,23.7723,23.7788,23.7462,23.7527,41900.0
2012-09-28 14:30:00,36.35,36.35,36.32,36.33,39300.0,23.7527,23.7527,23.7331,23.7396,39300.0
2012-09-28 14:40:00,36.33,36.34,36.32,36.34,27100.0,23.7396,23.7462,23.7331,23.7462,27100.0
2012-09-28 14:50:00,36.34,36.35,36.33,36.34,44600.0,23.7462,23.7527,23.7396,23.7462,44600.0
2012-09-28 15:00:00,36.35,36.35,36.31,36.31,79000.0,23.7527,23.7527,23.7266,23.7266,79000.0
2012-09-28 15:10:00,36.32,36.32,36.3,36.3,67100.0,23.7331,23.7331,23.72,23.72,67100.0
2012-09-28 15:20:00,36.3,36.33,36.3,36.33,121500.0,23.72,23.7396,23.72,23.7396,121500.0
2012-09-28 15:30:00,36.33,36.33,36.27,36.29,142000.0,23.7396,23.7396,23.7004,23.7135,142000.0
2012-09-28 15:40:00,36.29,36.42,36.29,36.41,481900.0,23.7135,23.7984,23.7135,23.7919,481900.0
2012-09-28 15:50:00,36.41,36.45,36.38,36.38,1658700.0,23.7919,23.818,23.7723,23.7723,1658700.0
2012-10-01 09:30:00,36.42,36.49,36.35,36.49,272600.0,23.7984,23.8442,23.7527,23.8442,272600.0
2012-10-01 09:40:00,36.49,36.49,36.45,36.46,120300.0,23.8442,23.8442,23.818,23.8246,120300.0
2012-10-01 09:50:00,36.46,36.47,36.4,36.4,119000.0,23.8246,23.8311,23.7854,23.7854,119000.0
2012-10-01 10:00:00,36.41,36.56,36.41,36.54,213200.0,23.7919,23.8899,23.7919,23.8769,213200.0
2012-10-01 10:10:00,36.53,36.54,36.47,36.48,308000.0,23.8703,23.8769,23.8311,23.8377,308000.0
2012-10-01 10:20:00,36.48,36.56,36.47,36.56,138400.0,23.8377,23.8899,23.8311,23.8899,138400.0
2012-10-01 10:30:00,36.57,36.59,36.5,36.5,186600.0,23.8965,23.9095,23.8507,23.8507,186600.0
2012-10-01 10:40:00,36.51,36.51,36.45,36.49,295900.0,23.8573,23.8573,23.818,23.8442,295900.0
2012-10-01 10:50:00,36.48,36.51,36.46,36.47,66000.0,23.8377,23.8573,23.8246,23.8311,66000.0
2012-10-01 11:00:00,36.47,36.5,36.47,36.48,82300.0,23.8311,23.8507,23.8311,23.8377,82300.0
2012-10-01 11:10:00,36.48,36.49,36.47,36.48,57800.0,23.8377,23.8442,23.8311,23.8377,57800.0
2012-10-01 11:20:00,36.48,36.49,36.45,36.47,122900.0,23.8377,23.8442,23.818,23.8311,122900.0
2012-10-01 11:30:00,36.47,36.5,36.46,36.5,764100.0,23.8311,23.8507,23.8246,23.8507,764100.0
2012-10-01 11:40:00,36.49,36.53,36.49,36.53,60500.0,23.8442,23.8703,23.8442,23.8703,60500.0
2012-10-01 11:50:00,36.53,36.54,36.51,36.51,96500.0,23.8703,23.8769,23.8573,23.8573,96500.0
2012-10-01 12:00:00,36.52,36.52,36.5,36.51,41900.0,23.8638,23.8638,23.8507,23.8573,41900.0
2012-10-01 12:10:00,36.51,36.52,36.5,36.52,72600.0,23.8573,23.8638,23.8507,23.8638,72600.0
2012-10-01 12:20:00,36.51,36.53,36.51,36.52,115200.0,23.8573,23.8703,23.8573,23.8638,115200.0
2012-10-01 12:30:00,36.52,36.53,36.5,36.51,142000.0,23.8638,23.8703,23.8507,23.8573,142000.0
2012-10-01 12:40:00,36.51,36.53,36.46,36.47,117400.0,23.8573,23.8703,23.8246,23.8311,117400.0
2012-10-01 12:50:00,36.46,36.48,36.43,36.44,134400.0,23.8246,23.8377,23.805,23.8115,134400.0
2012-10-01 13:00:00,36.44,36.45,36.42,36.42,62400.0,23.8115,23.818,23.7984,23.7984,62400.0
2012-10-01 13:10:00,36.42,36.42,36.39,36.41,351900.0,23.7984,23.7984,23.7788,23.7919,351900.0
2012-10-01 13:20:00,36.4,36.41,36.38,36.39,113200.0,23.7854,23.7919,23.7723,23.7788,113200.0
2012-10-01 13:30:00,36.39,36.4,36.35,36.37,90600.0,23.7788,23.7854,23.7527,23.7658,90600.0
2012-10-01 13:40:00,36.36,36.39,36.35,36.39,141700.0,23.7592,23.7788,23.7527,23.7788,141700.0
2012-10-01 13:50:00,36.39,36.42,36.39,36.41,41400.0,23.7788,23.7984,23.7788,23.7919,41400.0
2012-10-01 14:00:00,36.42,36.44,36.4,36.41,715700.0,23.7984,23.8115,23.7854,23.7919,715700.0
2012-10-01 14:10:00,36.4,36.41,36.36,36.36,322100.0,23.7854,23.7919,23.7592,23.7592,322100.0
2012-10-01 14:20:00,36.36,36.38,36.35,36.37,167700.0,23.7592,23.7723,23.7527,23.7658,167700.0
2012-10-01 14:30:00,36.37,36.39,36.36,36.38,63500.0,23.7658,23.7788,23.7592,23.7723,63500.0
2012-10-01 14:40:00,36.38,36.41,36.36,36.37,286500.0,23.7723,23.7919,23.7592,23.7658,286500.0
2012-10-01 14:50:00,36.37,36.38,36.35,36.38,59600.0,23.7658,23.7723,23.7527,23.7723,59600.0
2012-10-01 15:00:00,36.37,36.38,36.33,36.33,68800.0,23.7658,23.7723,23.7396,23.7396,68800.0
2012-10-01 15:10:00,36.33,36.33,36.26,36.27,110800.0,23.7396,23.7396,23.6939,23.7004,110800.0
2012-10-01 15:20:00,36.26,36.26,36.21,36.25,112600.0,23.6939,23.6939,23.6612,23.6874,112600.0
2012-10-01 15:30:00,36.26,36.26,36.21,36.22,138300.0,23.6939,23.6939,23.6612,23.6678,138300.0
2012-10-01 15:40:00,36.22,36.25,36.22,36.24,196800.0,23.6678,23.6874,23.6678,23.6808,196800.0
2012-10-01 15:50:00,36.24,36.25,36.21,36.24,450000.0,23.6808,23.6874,23.6612,23.6808,450000.0
2012-10-02 09:30:00,36.34,36.47,36.31,36.46,201200.0,23.7462,23.8311,23.7266,23.8246,201200.0
2012-10-02 09:40:00,36.46,36.48,36.41,36.42,127000.0,23.8246,23.8377,23.7919,23.7984,127000.0
2012-10-02 09:50:00,36.42,36.45,36.4,36.41,81500.0,23.7984,23.818,23.7854,23.7919,81500.0
2012-10-02 10:00:00,36.42,36.45,36.4,36.41,121000.0,23.7984,23.818,23.7854,23.7919,121000.0
2012-10-02 10:10:00,36.41,36.42,36.33,36.34,68300.0,23.7919,23.7984,23.7396,23.7462,68300.0
2012-10-02 10:20:00,36.34,36.34,36.3,36.33,116500.0,23.7462,23.7462,23.72,23.7396,116500.0
2012-10-02 10:30:00,36.32,36.35,36.32,36.33,91000.0,23.7331,23.7527,23.7331,23.7396,91000.0
2012-10-02 10:40:00,36.33,36.33,36.3,36.3,40700.0,23.7396,23.7396,23.72,23.72,40700.0
2012-10-02 10:50:00,36.31,36.32,36.23,36.25,84000.0,23.7266,23.7331,23.6743,23.6874,84000.0
2012-10-02 11:00:00,36.24,36.28,36.23,36.27,49100.0,23.6808,23.707,23.6743,23.7004,49100.0
2012-10-02 11:10:00,36.26,36.32,36.25,36.32,315300.0,23.6939,23.7331,23.6874,23.7331,315300.0
2012-10-02 11:20:00,36.32,36.33,36.3,36.3,78900.0,23.7331,23.7396,23.72,23.72,78900.0
2012-10-02 11:30:00,36.3,36.34,36.23,36.25,137400.0,23.72,23.7462,23.6743,23.6874,137400.0
2012-10-02 11:40:00,36.25,36.28,36.23,36.26,81700.0,23.6874,23.707,23.6743,23.6939,81700.0
2012-10-02 11:50:00,36.27,36.27,36.24,36.25,75400.0,23.7004,23.7004,23.6808,23.6874,75400.0
2012-10-02 12:00:00,36.24,36.29,36.24,36.27,21000.0,23.6808,23.7135,23.6808,23.7004,21000.0
2012-10-02 12:10:00,36.28,36.33,36.27,36.33,36800.0,23.707,23.7396,23.7004,23.7396,36800.0
2012-10-02 12:20:00,36.33,36.34,36.32,36.34,15700.0,23.7396,23.7462,23.7331,23.7462,15700.0
2012-10-02 12:30:00,36.34,36.34,36.3,36.33,37100.0,23.7462,23.7462,23.72,23.7396,37100.0
2012-10-02 12:40:00,36.33,36.33,36.28,36.3,64400.0,23.7396,23.7396,23.707,23.72,64400.0
2012-10-02 12:50:00,36.3,36.32,36.29,36.32,38000.0,23.72,23.7331,23.7135,23.7331,38000.0
2012-10-02 13:00:00,36.31,36.32,36.3,36.31,63800.0,23.7266,23.7331,23.72,23.7266,63800.0
2012-10-02 13:10:00,36.3,36.32,36.3,36.3,55700.0,23.72,23.7331,23.72,23.72,55700.0
2012-10-02 13:20:00,36.31,36.32,36.29,36.3,51900.0,23.7266,23.7331,23.7135,23.72,51900.0
2012-10-02 13:30:00,36.29,36.35,36.29,36.35,110900.0,23.7135,23.7527,23.7135,23.7527,110900.0
2012-10-02 13:40:00,36.36,36.38,36.35,36.36,81600.0,23.7592,23.7723,23.7527,23.7592,81600.0
2012-10-02 13:50:00,36.35,36.36,36.27,36.3,169300.0,23.7527,23.7592,23.7004,23.72,169300.0
2012-10-02 14:00:00,36.3,36.32,36.29,36.31,134000.0,23.72,23.7331,23.7135,23.7266,134000.0
2012-10-02 14:10:00,36.31,36.34,36.3,36.34,80300.0,23.7266,23.7462,23.72,23.7462,80300.0
2012-10-02 14:20:00,36.34,36.34,36.28,36.3,132400.0,23.7462,23.7462,23.707,23.72,132400.0
2012-10-02 14:30:00,36.3,36.33,36.27,36.3,62100.0,23.72,23.7396,23.7004,23.72,62100.0
2012-10-02 14:40:00,36.3,36.31,36.27,36.29,30800.0,23.72,23.7266,23.7004,23.7135,30800.0
2012-10-02 14:50:00,36.29,36.32,36.29,36.31,289500.0,23.7135,23.7331,23.7135,23.7266,289500.0
2012-10-02 15:00:00,36.31,36.34,36.3,36.3,855500.0,23.7266,23.7462,23.72,23.72,855500.0
2012-10-02 15:10:00,36.3,36.32,36.29,36.32,131000.0,23.72,23.7331,23.7135,23.7331,131000.0
2012-10-02 15:20:00,36.31,36.33,36.31,36.33,127700.0,23.7266,23.7396,23.7266,23.7396,127700.0
2012-10-02 15:30:00,36.33,36.36,36.32,36.36,406600.0,23.7396,23.7592,23.7331,23.7592,406600.0
2012-10-02 15:40:00,36.35,36.38,36.33,36.36,454800.0,23.7527,23.7723,23.7396,23.7592,454800.0
2012-10-02 15:50:00,36.37,36.4,36.35,36.4,862600.0,23.7658,23.7854,23.7527,23.7854,862600.0
2012-10-03 09:30:00,36.49,36.52,36.46,36.52,172200.0,23.8442,23.8638,23.8246,23.8638,172200.0
2012-10-03 09:40:00,36.52,36.54,36.47,36.51,162300.0,23.8638,23.8769,23.8311,23.8573,162300.0
2012-10-03 09:50:00,36.52,36.52,36.46,36.48,435000.0,23.8638,23.8638,23.8246,23.8377,435000.0
2012-10-03 10:00:00,36.49,36.53,36.45,36.47,328900.0,23.8442,23.8703,23.818,23.8311,328900.0
2012-10-03 10:10:00,36.48,36.55,36.47,36.55,239100.0,23.8377,23.8834,23.8311,23.8834,239100.0
2012-10-03 10:20:00,36.55,36.58,36.53,36.57,110300.0,23.8834,23.903,23.8703,23.8965,110300.0
2012-10-03 10:30:00,36.58,36.59,36.52,36.54,128300.0,23.903,23.9095,23.8638,23.8769,128300.0
2012-10-03 10:40:00,36.55,36.58,36.54,36.54,63400.0,23.8834,23.903,23.8769,23.8769,63400.0
2012-10-03 10:50:00,36.54,36.56,36.53,36.55,65700.0,23.8769,23.8899,23.8703,23.8834,65700.0
2012-10-03 11:00:00,36.54,36.6,36.54,36.6,106100.0,23.8769,23.9161,23.8769,23.9161,106100.0
2012-10-03 11:10:00,36.59,36.64,36.59,36.63,70800.0,23.9095,23.9422,23.9095,23.9357,70800.0
2012-10-03 11:20:00,36.64,36.65,36.63,36.65,83600.0,23.9422,23.9487,23.9357,23.9487,83600.0
2012-10-03 11:30:00,36.64,36.66,36.63,36.66,92100.0,23.9422,23.9553,23.9357,23.9553,92100.0
2012-10-03 11:40:00,36.66,36.68,36.64,36.67,86300.0,23.9553,23.9683,23.9422,23.9618,86300.0
2012-10-03 11:50:00,36.66,36.67,36.63,36.64,83200.0,23.9553,23.9618,23.9357,23.9422,83200.0
2012-10-03 12:00:00,36.64,36.66,36.63,36.65,58000.0,23.9422,23.9553,23.9357,23.9487,58000.0
2012-10-03 12:10:00,36.65,36.66,36.64,36.65,21700.0,23.9487,23.9553,23.9422,23.9487,21700.0
2012-10-03 12:20:00,36.65,36.65,36.64,36.65,99900.0,23.9487,23.9487,23.9422,23.9487,99900.0
2012-10-03 12:30:00,36.65,36.66,36.65,36.66,45800.0,23.9487,23.9553,23.9487,23.9553,45800.0
2012-10-03 12:40:00,36.66,36.66,36.65,36.66,21300.0,23.9553,23.9553,23.9487,23.9553,21300.0
2012-10-03 12:50:00,36.66,36.66,36.61,36.62,204100.0,23.9553,23.9553,23.9226,23.9291,204100.0
2012-10-03 13:00:00,36.62,36.64,36.62,36.63,111200.0,23.9291,23.9422,23.9291,23.9357,111200.0
2012-10-03 13:10:00,36.63,36.64,36.63,36.63,16700.0,23.9357,23.9422,23.9357,23.9357,16700.0
2012-10-03 13:20:00,36.63,36.64,36.62,36.63,23100.0,23.9357,23.9422,23.9291,23.9357,23100.0
2012-10-03 13:30:00,36.63,36.63,36.55,36.55,43900.0,23.9357,23.9357,23.8834,23.8834,43900.0
2012-10-03 13:40:00,36.55,36.59,36.55,36.56,50100.0,23.8834,23.9095,23.8834,23.8899,50100.0
2012-10-03 13:50:00,36.56,36.58,36.56,36.58,18100.0,23.8899,23.903,23.8899,23.903,18100.0
2012-10-03 14:00:00,36.58,36.58,36.55,36.58,76400.0,23.903,23.903,23.8834,23.903,76400.0
2012-10-03 14:10:00,36.58,36.58,36.56,36.57,61200.0,23.903,23.903,23.8899,23.8965,61200.0
2012-10-03 14:20:00,36.56,36.58,36.53,36.54,119300.0,23.8899,23.903,23.8703,23.8769,119300.0
2012-10-03 14:30:00,36.54,36.56,36.54,36.55,56300.0,23.8769,23.8899,23.8769,23.8834,56300.0
2012-10-03 14:40:00,36.55,36.55,36.52,36.53,48800.0,23.8834,23.8834,23.8638,23.8703,48800.0
2012-10-03 14:50:00,36.52,36.54,36.51,36.52,79000.0,23.8638,23.8769,23.8573,23.8638,79000.0
2012-10-03 15:00:00,36.53,36.54,36.49,36.52,122800.0,23.8703,23.8769,23.8442,23.8638,122800.0
2012-10-03 15:10:00,36.52,36.55,36.5,36.54,100000.0,23.8638,23.8834,23.8507,23.8769,100000.0
2012-10-03 15:20:00,36.54,36.6,36.53,36.58,174800.0,23.8769,23.9161,23.8703,23.903,174800.0
2012-10-03 15:30:00,36.59,36.59,36.55,36.57,134400.0,23.9095,23.9095,23.8834,23.8965,134400.0
2012-10-03 15:40:00,36.57,36.59,36.56,36.58,189100.0,23.8965,23.9095,23.8899,23.903,189100.0
2012-10-03 15:50:00,36.58,36.61,36.57,36.59,470300.0,23.903,23.9226,23.8965,23.9095,470300.0
2012-10-04 09:30:00,36.66,36.8,36.66,36.79,195000.0,23.9553,24.0468,23.9553,24.0402,195000.0
2012-10-04 09:40:00,36.79,36.8,36.69,36.75,533400.0,24.0402,24.0468,23.9749,24.0141,533400.0
2012-10-04 09:50:00,36.76,36.82,36.75,36.81,832800.0,24.0206,24.0598,24.0141,24.0533,832800.0
2012-10-04 10:00:00,36.81,36.88,36.78,36.88,172800.0,24.0533,24.099,24.0337,24.099,172800.0
2012-10-04 10:10:00,36.88,36.95,36.87,36.88,554700.0,24.099,24.1448,24.0925,24.099,554700.0
2012-10-04 10:20:00,36.87,36.89,36.8,36.8,143300.0,24.0925,24.1056,24.0468,24.0468,143300.0
2012-10-04 10:30:00,36.8,36.87,36.8,36.87,258900.0,24.0468,24.0925,24.0468,24.0925,258900.0
2012-10-04 10:40:00,36.87,36.88,36.82,36.83,78600.0,24.0925,24.099,24.0598,24.0664,78600.0
2012-10-04 10:50:00,36.82,36.86,36.82,36.86,88600.0,24.0598,24.086,24.0598,24.086,88600.0
2012-10-04 11:00:00,36.86,36.87,36.81,36.84,163800.0,24.086,24.0925,24.0533,24.0729,163800.0
2012-10-04 11:10:00,36.84,36.85,36.82,36.83,85500.0,24.0729,24.0794,24.0598,24.0664,85500.0
2012-10-04 11:20:00,36.83,36.86,36.81,36.83,81600.0,24.0664,24.086,24.0533,24.0664,81600.0
2012-10-04 11:30:00,36.83,36.85,36.82,36.83,92800.0,24.0664,24.0794,24.0598,24.0664,92800.0
2012-10-04 11:40:00,36.83,36.83,36.8,36.81,100000.0,24.0664,24.0664,24.0468,24.0533,100000.0
2012-10-04 11:50:00,36.82,36.83,36.8,36.82,79000.0,24.0598,24.0664,24.0468,24.0598,79000.0
2012-10-04 12:00:00,36.83,36.87,36.83,36.87,99300.0,24.0664,24.0925,24.0664,24.0925,99300.0
2012-10-04 12:10:00,36.86,36.89,36.83,36.84,162600.0,24.086,24.1056,24.0664,24.0729,162600.0
2012-10-04 12:20:00,36.84,36.87,36.84,36.85,78500.0,24.0729,24.0925,24.0729,24.0794,78500.0
2012-10-04 12:30:00,36.85,36.87,36.84,36.84,26400.0,24.0794,24.0925,24.0729,24.0729,26400.0
2012-10-04 12:40:00,36.84,36.85,36.82,36.84,28400.0,24.0729,24.0794,24.0598,24.0729,28400.0
2012-10-04 12:50:00,36.84,36.85,36.83,36.84,22900.0,24.0729,24.0794,24.0664,24.0729,22900.0
2012-10-04 13:00:00,36.84,36.86,36.84,36.85,46000.0,24.0729,24.086,24.0729,24.0794,46000.0
2012-10-04 13:10:00,36.84,36.87,36.84,36.87,37200.0,24.0729,24.0925,24.0729,24.0925,37200.0
2012-10-04 13:20:00,36.85,36.88,36.85,36.87,73400.0,24.0794,24.099,24.0794,24.0925,73400.0
2012-10-04 13:30:00,36.87,36.88,36.85,36.86,45300.0,24.0925,24.099,24.0794,24.086,45300.0
2012-10-04 13:40:00,36.87,36.88,36.85,36.87,50000.0,24.0925,24.099,24.0794,24.0925,50000.0
2012-10-04 13:50:00,36.86,36.88,36.86,36.88,59000.0,24.086,24.099,24.086,24.099,59000.0
2012-10-04 14:00:00,36.88,36.89,36.85,36.86,102800.0,24.099,24.1056,24.0794,24.086,102800.0
2012-10-04 14:10:00,36.87,36.88,36.85,36.86,49400.0,24.0925,24.099,24.0794,24.086,49400.0
2012-10-04 14:20:00,36.86,36.87,36.83,36.83,42000.0,24.086,24.0925,24.0664,24.0664,42000.0
2012-10-04 14:30:00,36.83,36.85,36.82,36.83,100400.0,24.0664,24.0794,24.0598,24.0664,100400.0
2012-10-04 14:40:00,36.83,36.86,36.81,36.82,74600.0,24.0664,24.086,24.0533,24.0598,74600.0
2012-10-04 14:50:00,36.82,36.82,36.8,36.8,106600.0,24.0598,24.0598,24.0468,24.0468,106600.0
2012-10-04 15:00:00,36.8,36.82,36.79,36.81,57600.0,24.0468,24.0598,24.0402,24.0533,57600.0
2012-10-04 15:10:00,36.8,36.84,36.79,36.83,222100.0,24.0468,24.0729,24.0402,24.0664,222100.0
2012-10-04 15:20:00,36.83,36.84,36.79,36.8,85200.0,24.0664,24.0729,24.0402,24.0468,85200.0
2012-10-04 15:30:00,36.8,36.8,36.78,36.79,49500.0,24.0468,24.0468,24.0337,24.0402,49500.0
2012-10-04 15:40:00,36.79,36.8,36.78,36.79,181600.0,24.0402,24.0468,24.0337,24.0402,181600.0
2012-10-04 15:50:00,36.79,36.82,36.77,36.81,1177800.0,24.0402,24.0598,24.0272,24.0533,1177800.0
2012-10-05 09:30:00,36.89,36.95,36.79,36.83,409500.0,24.1056,24.1448,24.0402,24.0664,409500.0
2012-10-05 09:40:00,36.82,36.88,36.82,36.87,111900.0,24.0598,24.099,24.0598,24.0925,111900.0
2012-10-05 09:50:00,36.87,36.89,36.82,36.84,195200.0,24.0925,24.1056,24.0598,24.0729,195200.0
2012-10-05 10:00:00,36.84,36.89,36.83,36.89,95400.0,24.0729,24.1056,24.0664,24.1056,95400.0
2012-10-05 10:10:00,36.89,36.92,36.88,36.91,133100.0,24.1056,24.1252,24.099,24.1186,133100.0
2012-10-05 10:20:00,36.91,36.93,36.89,36.9,221300.0,24.1186,24.1317,24.1056,24.1121,221300.0
2012-10-05 10:30:00,36.91,36.94,36.91,36.93,123200.0,24.1186,24.1382,24.1186,24.1317,123200.0
2012-10-05 10:40:00,36.93,36.93,36.87,36.89,127500.0,24.1317,24.1317,24.0925,24.1056,127500.0
2012-10-05 10:50:00,36.9,36.94,36.9,36.94,83500.0,24.1121,24.1382,24.1121,24.1382,83500.0
2012-10-05 11:00:00,36.94,36.95,36.89,36.9,159000.0,24.1382,24.1448,24.1056,24.1121,159000.0
2012-10-05 11:10:00,36.89,36.94,36.89,36.92,131600.0,24.1056,24.1382,24.1056,24.1252,131600.0
2012-10-05 11:20:00,36.91,36.93,36.9,36.91,58000.0,24.1186,24.1317,24.1121,24.1186,58000.0
2012-10-05 11:30:00,36.91,36.93,36.9,36.93,80300.0,24.1186,24.1317,24.1121,24.1317,80300.0
2012-10-05 11:40:00,36.92,36.94,36.9,36.9,311200.0,24.1252,24.1382,24.1121,24.1121,311200.0
2012-10-05 11:50:00,36.9,36.93,36.89,36.91,171100.0,24.1121,24.1317,24.1056,24.1186,171100.0
2012-10-05 12:00:00,36.91,36.93,36.9,36.91,27400.0,24.1186,24.1317,24.1121,24.1186,27400.0
2012-10-05 12:10:00,36.91,36.93,36.9,36.9,52700.0,24.1186,24.1317,24.1121,24.1121,52700.0
2012-10-05 12:20:00,36.9,36.9,36.86,36.88,94300.0,24.1121,24.1121,24.086,24.099,94300.0
2012-10-05 12:30:00,36.88,36.92,36.87,36.88,26400.0,24.099,24.1252,24.0925,24.099,26400.0
2012-10-05 12:40:00,36.87,36.87,36.85,36.86,21600.0,24.0925,24.0925,24.0794,24.086,21600.0
2012-10-05 12:50:00,36.85,36.86,36.85,36.86,5000.0,24.0794,24.086,24.0794,24.086,5000.0
2012-10-05 13:00:00,36.86,36.87,36.84,36.84,12800.0,24.086,24.0925,24.0729,24.0729,12800.0
2012-10-05 13:10:00,36.84,36.85,36.82,36.83,35200.0,24.0729,24.0794,24.0598,24.0664,35200.0
2012-10-05 13:20:00,36.83,36.83,36.81,36.82,41000.0,24.0664,24.0664,24.0533,24.0598,41000.0
2012-10-05 13:30:00,36.82,36.83,36.8,36.8,113000.0,24.0598,24.0664,24.0468,24.0468,113000.0
2012-10-05 13:40:00,36.8,36.81,36.78,36.78,47800.0,24.0468,24.0533,24.0337,24.0337,47800.0
2012-10-05 13:50:00,36.78,36.81,36.78,36.8,37000.0,24.0337,24.0533,24.0337,24.0468,37000.0
2012-10-05 14:00:00,36.8,36.81,36.77,36.77,281400.0,24.0468,24.0533,24.0272,24.0272,281400.0
2012-10-05 14:10:00,36.78,36.81,36.77,36.81,134000.0,24.0337,24.0533,24.0272,24.0533,134000.0
2012-10-05 14:20:00,36.81,36.81,36.78,36.8,18400.0,24.0533,24.0533,24.0337,24.0468,18400.0
2012-10-05 14:30:00,36.8,36.8,36.78,36.79,73700.0,24.0468,24.0468,24.0337,24.0402,73700.0
2012-10-05 14:40:00,36.78,36.79,36.77,36.78,11900.0,24.0337,24.0402,24.0272,24.0337,11900.0
2012-10-05 14:50:00,36.78,36.78,36.73,36.73,97100.0,24.0337,24.0337,24.001,24.001,97100.0
2012-10-05 15:00:00,36.74,36.76,36.73,36.75,150900.0,24.0075,24.0206,24.001,24.0141,150900.0
2012-10-05 15:10:00,36.75,36.76,36.73,36.76,201400.0,24.0141,24.0206,24.001,24.0206,201400.0
2012-10-05 15:20:00,36.75,36.76,36.74,36.75,30700.0,24.0141,24.0206,24.0075,24.0141,30700.0
2012-10-05 15:30:00,36.75,36.76,36.68,36.69,130300.0,24.0141,24.0206,23.9683,23.9749,130300.0
2012-10-05 15:40:00,36.69,36.76,36.69,36.76,93400.0,23.9749,24.0206,23.9749,24.0206,93400.0
2012-10-05 15:50:00,36.76,36.76,36.71,36.75,264000.0,24.0206,24.0206,23.9879,24.0141,264000.0
2012-10-08 09:30:00,36.68,36.86,36.68,36.77,362100.0,23.9683,24.086,23.9683,24.0272,362100.0
2012-10-08 09:40:00,36.77,36.77,36.65,36.67,444600.0,24.0272,24.0272,23.9487,23.9618,444600.0
2012-10-08 09:50:00,36.66,36.66,36.61,36.63,135900.0,23.9553,23.9553,23.9226,23.9357,135900.0
2012-10-08 10:00:00,36.63,36.64,36.59,36.63,158200.0,23.9357,23.9422,23.9095,23.9357,158200.0
2012-10-08 10:10:00,36.63,36.7,36.63,36.69,145700.0,23.9357,23.9814,23.9357,23.9749,145700.0
2012-10-08 10:20:00,36.69,36.72,36.67,36.71,73200.0,23.9749,23.9945,23.9618,23.9879,73200.0
2012-10-08 10:30:00,36.71,36.76,36.71,36.74,139400.0,23.9879,24.0206,23.9879,24.0075,139400.0
2012-10-08 10:40:00,36.75,36.77,36.74,36.77,107600.0,24.0141,24.0272,24.0075,24.0272,107600.0
2012-10-08 10:50:00,36.77,36.78,36.73,36.74,136600.0,24.0272,24.0337,24.001,24.0075,136600.0
2012-10-08 11:00:00,36.73,36.76,36.73,36.75,98500.0,24.001,24.0206,24.001,24.0141,98500.0
2012-10-08 11:10:00,36.74,36.77,36.73,36.77,90300.0,24.0075,24.0272,24.001,24.0272,90300.0
2012-10-08 11:20:00,36.77,36.78,36.75,36.76,83300.0,24.0272,24.0337,24.0141,24.0206,83300.0
2012-10-08 11:30:00,36.77,36.78,36.74,36.74,250900.0,24.0272,24.0337,24.0075,24.0075,250900.0
2012-10-08 11:40:00,36.75,36.8,36.73,36.79,168400.0,24.0141,24.0468,24.001,24.0402,168400.0
2012-10-08 11:50:00,36.79,36.79,36.75,36.77,84100.0,24.0402,24.0402,24.0141,24.0272,84100.0
2012-10-08 12:00:00,36.77,36.77,36.73,36.73,61000.0,24.0272,24.0272,24.001,24.001,61000.0
2012-10-08 12:10:00,36.73,36.76,36.73,36.74,67000.0,24.001,24.0206,24.001,24.0075,67000.0
2012-10-08 12:20:00,36.74,36.78,36.74,36.77,54200.0,24.0075,24.0337,24.0075,24.0272,54200.0
2012-10-08 12:30:00,36.77,36.79,36.77,36.77,47200.0,24.0272,24.0402,24.0272,24.0272,47200.0
2012-10-08 12:40:00,36.77,36.78,36.75,36.75,45900.0,24.0272,24.0337,24.0141,24.0141,45900.0
2012-10-08 12:50:00,36.75,36.79,36.75,36.78,45600.0,24.0141,24.0402,24.0141,24.0337,45600.0
2012-10-08 13:00:00,36.78,36.8,36.77,36.79,138600.0,24.0337,24.0468,24.0272,24.0402,138600.0
2012-10-08 13:10:00,36.79,36.82,36.78,36.8,139800.0,24.0402,24.0598,24.0337,24.0468,139800.0
2012-10-08 13:20:00,36.8,36.8,36.76,36.77,68600.0,24.0468,24.0468,24.0206,24.0272,68600.0
2012-10-08 13:30:00,36.77,36.8,36.76,36.77,61900.0,24.0272,24.0468,24.0206,24.0272,61900.0
2012-10-08 13:40:00,36.77,36.77,36.75,36.76,179300.0,24.0272,24.0272,24.0141,24.0206,179300.0
2012-10-08 13:50:00,36.77,36.79,36.75,36.77,207900.0,24.0272,24.0402,24.0141,24.0272,207900.0
2012-10-08 14:00:00,36.77,36.8,36.77,36.78,53400.0,24.0272,24.0468,24.0272,24.0337,53400.0
2012-10-08 14:10:00,36.79,36.8,36.78,36.8,69700.0,24.0402,24.0468,24.0337,24.0468,69700.0
2012-10-08 14:20:00,36.8,36.81,36.79,36.8,90500.0,24.0468,24.0533,24.0402,24.0468,90500.0
2012-10-08 14:30:00,36.81,36.81,36.79,36.79,57900.0,24.0533,24.0533,24.0402,24.0402,57900.0
2012-10-08 14:40:00,36.79,36.8,36.76,36.78,169900.0,24.0402,24.0468,24.0206,24.0337,169900.0
2012-10-08 14:50:00,36.79,36.8,36.76,36.79,174700.0,24.0402,24.0468,24.0206,24.0402,174700.0
2012-10-08 15:00:00,36.79,36.82,36.79,36.8,162700.0,24.0402,24.0598,24.0402,24.0468,162700.0
2012-10-08 15:10:00,36.79,36.8,36.78,36.79,108200.0,24.0402,24.0468,24.0337,24.0402,108200.0
2012-10-08 15:20:00,36.78,36.79,36.76,36.76,166700.0,24.0337,24.0402,24.0206,24.0206,166700.0
2012-10-08 15:30:00,36.76,36.78,36.76,36.77,104400.0,24.0206,24.0337,24.0206,24.0272,104400.0
2012-10-08 15:40:00,36.77,36.77,36.75,36.77,184700.0,24.0272,24.0272,24.0141,24.0272,184700.0
2012-10-08 15:50:00,36.77,36.79,36.76,36.79,403900.0,24.0272,24.0402,24.0206,24.0402,403900.0
2012-10-09 09:30:00,36.75,36.78,36.69,36.77,174500.0,24.0141,24.0337,23.9749,24.0272,174500.0
2012-10-09 09:40:00,36.77,36.82,36.74,36.81,153400.0,24.0272,24.0598,24.0075,24.0533,153400.0
2012-10-09 09:50:00,36.82,36.85,36.8,36.8,273200.0,24.0598,24.0794,24.0468,24.0468,273200.0
2012-10-09 10:00:00,36.8,36.83,36.8,36.8,89800.0,24.0468,24.0664,24.0468,24.0468,89800.0
2012-10-09 10:10:00,36.8,36.88,36.8,36.85,112500.0,24.0468,24.099,24.0468,24.0794,112500.0
2012-10-09 10:20:00,36.85,36.86,36.81,36.82,332600.0,24.0794,24.086,24.0533,24.0598,332600.0
2012-10-09 10:30:00,36.81,36.82,36.78,36.79,74300.0,24.0533,24.0598,24.0337,24.0402,74300.0
2012-10-09 10:40:00,36.79,36.82,36.78,36.79,64000.0,24.0402,24.0598,24.0337,24.0402,64000.0
2012-10-09 10:50:00,36.78,36.79,36.72,36.75,104800.0,24.0337,24.0402,23.9945,24.0141,104800.0
2012-10-09 11:00:00,36.75,36.75,36.72,36.72,221400.0,24.0141,24.0141,23.9945,23.9945,221400.0
2012-10-09 11:10:00,36.72,36.72,36.66,36.68,197100.0,23.9945,23.9945,23.9553,23.9683,197100.0
2012-10-09 11:20:00,36.69,36.7,36.66,36.68,91800.0,23.9749,23.9814,23.9553,23.9683,91800.0
2012-10-09 11:30:00,36.67,36.7,36.66,36.7,135300.0,23.9618,23.9814,23.9553,23.9814,135300.0
2012-10-09 11:40:00,36.7,36.71,36.67,36.71,150000.0,23.9814,23.9879,23.9618,23.9879,150000.0
2012-10-09 11:50:00,36.71,36.72,36.68,36.69,103500.0,23.9879,23.9945,23.9683,23.9749,103500.0
2012-10-09 12:00:00,36.68,36.71,36.68,36.7,53300.0,23.9683,23.9879,23.9683,23.9814,53300.0
2012-10-09 12:10:00,36.69,36.72,36.66,36.67,160700.0,23.9749,23.9945,23.9553,23.9618,160700.0
2012-10-09 12:20:00,36.67,36.68,36.66,36.68,39100.0,23.9618,23.9683,23.9553,23.9683,39100.0
2012-10-09 12:30:00,36.67,36.69,36.66,36.69,118300.0,23.9618,23.9749,23.9553,23.9749,118300.0
2012-10-09 12:40:00,36.69,36.69,36.65,36.66,109600.0,23.9749,23.9749,23.9487,23.9553,109600.0
2012-10-09 12:50:00,36.66,36.68,36.66,36.67,20400.0,23.9553,23.9683,23.9553,23.9618,20400.0
2012-10-09 13:00:00,36.68,36.7,36.66,36.69,83700.0,23.9683,23.9814,23.9553,23.9749,83700.0
2012-10-09 13:10:00,36.69,36.73,36.69,36.73,198600.0,23.9749,24.001,23.9749,24.001,198600.0
2012-10-09 13:20:00,36.73,36.76,36.73,36.74,94200.0,24.001,24.0206,24.001,24.0075,94200.0
2012-10-09 13:30:00,36.73,36.76,36.73,36.73,87900.0,24.001,24.0206,24.001,24.001,87900.0
2012-10-09 13:40:00,36.73,36.75,36.72,36.73,73400.0,24.001,24.0141,23.9945,24.001,73400.0
2012-10-09 13:50:00,36.73,36.74,36.71,36.71,57200.0,24.001,24.0075,23.9879,23.9879,57200.0
2012-10-09 14:00:00,36.71,36.74,36.71,36.73,81000.0,23.9879,24.0075,23.9879,24.001,81000.0
2012-10-09 14:10:00,36.73,36.73,36.7,36.73,131000.0,24.001,24.001,23.9814,24.001,131000.0
2012-10-09 14:20:00,36.73,36.76,36.72,36.72,99500.0,24.001,24.0206,23.9945,23.9945,99500.0
2012-10-09 14:30:00,36.71,36.75,36.71,36.75,145100.0,23.9879,24.0141,23.9879,24.0141,145100.0
2012-10-09 14:40:00,36.75,36.78,36.72,36.77,218700.0,24.0141,24.0337,23.9945,24.0272,218700.0
2012-10-09 14:50:00,36.76,36.78,36.76,36.77,177500.0,24.0206,24.0337,24.0206,24.0272,177500.0
2012-10-09 15:00:00,36.77,36.78,36.75,36.75,196300.0,24.0272,24.0337,24.0141,24.0141,196300.0
2012-10-09 15:10:00,36.76,36.79,36.76,36.77,98100.0,24.0206,24.0402,24.0206,24.0272,98100.0
2012-10-09 15:20:00,36.76,36.79,36.76,36.78,100400.0,24.0206,24.0402,24.0206,24.0337,100400.0
2012-10-09 15:30:00,36.78,36.79,36.76,36.77,118700.0,24.0337,24.0402,24.0206,24.0272,118700.0
2012-10-09 15:40:00,36.77,36.8,36.76,36.77,108500.0,24.0272,24.0468,24.0206,24.0272,108500.0
2012-10-09 15:50:00,36.76,36.77,36.74,36.76,443200.0,24.0206,24.0272,24.0075,24.0206,443200.0
2012-10-10 09:30:00,36.73,36.81,36.72,36.78,194800.0,24.001,24.0533,23.9945,24.0337,194800.0
2012-10-10 09:40:00,36.79,36.84,36.63,36.67,193200.0,24.0402,24.0729,23.9357,23.9618,193200.0
2012-10-10 09:50:00,36.67,36.73,36.64,36.73,94600.0,23.9618,24.001,23.9422,24.001,94600.0
2012-10-10 10:00:00,36.72,36.72,36.67,36.67,96600.0,23.9945,23.9945,23.9618,23.9618,96600.0
2012-10-10 10:10:00,36.67,36.75,36.67,36.72,73300.0,23.9618,24.0141,23.9618,23.9945,73300.0
2012-10-10 10:20:00,36.73,36.75,36.7,36.73,137500.0,24.001,24.0141,23.9814,24.001,137500.0
2012-10-10 10:30:00,36.72,36.74,36.7,36.74,201500.0,23.9945,24.0075,23.9814,24.0075,201500.0
2012-10-10 10:40:00,36.74,36.76,36.72,36.73,181300.0,24.0075,24.0206,23.9945,24.001,181300.0
2012-10-10 10:50:00,36.74,36.8,36.73,36.79,62000.0,24.0075,24.0468,24.001,24.0402,62000.0
2012-10-10 11:00:00,36.79,36.8,36.77,36.79,56800.0,24.0402,24.0468,24.0272,24.0402,56800.0
2012-10-10 11:10:00,36.79,36.8,36.76,36.77,41200.0,24.0402,24.0468,24.0206,24.0272,41200.0
2012-10-10 11:20:00,36.77,36.78,36.73,36.73,78600.0,24.0272,24.0337,24.001,24.001,78600.0
2012-10-10 11:30:00,36.73,36.73,36.69,36.7,71400.0,24.001,24.001,23.9749,23.9814,71400.0
2012-10-10 11:40:00,36.7,36.74,36.69,36.74,43600.0,23.9814,24.0075,23.9749,24.0075,43600.0
2012-10-10 11:50:00,36.73,36.73,36.66,36.71,83000.0,24.001,24.001,23.9553,23.9879,83000.0
2012-10-10 12:00:00,36.72,36.72,36.7,36.71,28000.0,23.9945,23.9945,23.9814,23.9879,28000.0
2012-10-10 12:10:00,36.72,36.73,36.68,36.69,52600.0,23.9945,24.001,23.9683,23.9749,52600.0
2012-10-10 12:20:00,36.68,36.69,36.67,36.68,14200.0,23.9683,23.9749,23.9618,23.9683,14200.0
2012-10-10 12:30:00,36.67,36.68,36.64,36.66,136100.0,23.9618,23.9683,23.9422,23.9553,136100.0
2012-10-10 12:40:00,36.66,36.67,36.63,36.65,45500.0,23.9553,23.9618,23.9357,23.9487,45500.0
2012-10-10 12:50:00,36.64,36.65,36.57,36.59,200900.0,23.9422,23.9487,23.8965,23.9095,200900.0
2012-10-10 13:00:00,36.6,36.63,36.6,36.63,53600.0,23.9161,23.9357,23.9161,23.9357,53600.0
2012-10-10 13:10:00,36.62,36.67,36.62,36.67,29900.0,23.9291,23.9618,23.9291,23.9618,29900.0
2012-10-10 13:20:00,36.67,36.75,36.67,36.72,105800.0,23.9618,24.0141,23.9618,23.9945,105800.0
2012-10-10 13:30:00,36.72,36.72,36.69,36.7,40500.0,23.9945,23.9945,23.9749,23.9814,40500.0
2012-10-10 13:40:00,36.7,36.7,36.66,36.67,22100.0,23.9814,23.9814,23.9553,23.9618,22100.0
2012-10-10 13:50:00,36.67,36.67,36.64,36.65,31700.0,23.9618,23.9618,23.9422,23.9487,31700.0
2012-10-10 14:00:00,36.65,36.71,36.65,36.69,81600.0,23.9487,23.9879,23.9487,23.9749,81600.0
2012-10-10 14:10:00,36.69,36.7,36.67,36.69,36700.0,23.9749,23.9814,23.9618,23.9749,36700.0
2012-10-10 14:20:00,36.69,36.69,36.66,36.67,32100.0,23.9749,23.9749,23.9553,23.9618,32100.0
2012-10-10 14:30:00,36.67,36.68,36.66,36.67,25200.0,23.9618,23.9683,23.9553,23.9618,25200.0
2012-10-10 14:40:00,36.66,36.67,36.66,36.67,116000.0,23.9553,23.9618,23.9553,23.9618,116000.0
2012-10-10 14:50:00,36.67,36.68,36.66,36.66,89200.0,23.9618,23.9683,23.9553,23.9553,89200.0
2012-10-10 15:00:00,36.66,36.68,36.65,36.68,40300.0,23.9553,23.9683,23.9487,23.9683,40300.0
2012-10-10 15:10:00,36.68,36.7,36.66,36.66,38800.0,23.9683,23.9814,23.9553,23.9553,38800.0
2012-10-10 15:20:00,36.67,36.7,36.65,36.69,45800.0,23.9618,23.9814,23.9487,23.9749,45800.0
2012-10-10 15:30:00,36.67,36.69,36.66,36.68,113300.0,23.9618,23.9749,23.9553,23.9683,113300.0
2012-10-10 15:40:00,36.69,36.69,36.66,36.66,282600.0,23.9749,23.9749,23.9553,23.9553,282600.0
2012-10-10 15:50:00,36.67,36.67,36.63,36.66,466400.0,23.9618,23.9618,23.9357,23.9553,466400.0
2012-10-11 09:30:00,36.76,36.82,36.63,36.64,496400.0,24.0206,24.0598,23.9357,23.9422,496400.0
2012-10-11 09:40:00,36.65,36.75,36.65,36.69,290800.0,23.9487,24.0141,23.9487,23.9749,290800.0
2012-10-11 09:50:00,36.68,36.71,36.65,36.65,46300.0,23.9683,23.9879,23.9487,23.9487,46300.0
2012-10-11 10:00:00,36.65,36.67,36.64,36.66,82900.0,23.9487,23.9618,23.9422,23.9553,82900.0
2012-10-11 10:10:00,36.66,36.68,36.66,36.66,76100.0,23.9553,23.9683,23.9553,23.9553,76100.0
2012-10-11 10:20:00,36.67,36.69,36.66,36.68,35700.0,23.9618,23.9749,23.9553,23.9683,35700.0
2012-10-11 10:30:00,36.67,36.69,36.66,36.68,21400.0,23.9618,23.9749,23.9553,23.9683,21400.0
2012-10-11 10:40:00,36.68,36.73,36.66,36.71,60800.0,23.9683,24.001,23.9553,23.9879,60800.0
2012-10-11 10:50:00,36.72,36.76,36.72,36.76,59900.0,23.9945,24.0206,23.9945,24.0206,59900.0
2012-10-11 11:00:00,36.76,36.8,36.75,36.8,44400.0,24.0206,24.0468,24.0141,24.0468,44400.0
2012-10-11 11:10:00,36.81,36.82,36.75,36.75,456600.0,24.0533,24.0598,24.0141,24.0141,456600.0
2012-10-11 11:20:00,36.75,36.8,36.74,36.8,237300.0,24.0141,24.0468,24.0075,24.0468,237300.0
2012-10-11 11:30:00,36.8,36.8,36.77,36.78,187700.0,24.0468,24.0468,24.0272,24.0337,187700.0
2012-10-11 11:40:00,36.78,36.84,36.77,36.83,313500.0,24.0337,24.0729,24.0272,24.0664,313500.0
2012-10-11 11:50:00,36.83,36.83,36.78,36.83,308000.0,24.0664,24.0664,24.0337,24.0664,308000.0
2012-10-11 12:00:00,36.83,36.83,36.78,36.79,391000.0,24.0664,24.0664,24.0337,24.0402,391000.0
2012-10-11 12:10:00,36.79,36.79,36.78,36.78,75200.0,24.0402,24.0402,24.0337,24.0337,75200.0
2012-10-11 12:20:00,36.78,36.79,36.78,36.79,45300.0,24.0337,24.0402,24.0337,24.0402,45300.0
2012-10-11 12:30:00,36.8,36.8,36.79,36.8,54300.0,24.0468,24.0468,24.0402,24.0468,54300.0
2012-10-11 12:40:00,36.8,36.82,36.79,36.82,72600.0,24.0468,24.0598,24.0402,24.0598,72600.0
2012-10-11 12:50:00,36.82,36.84,36.82,36.84,50000.0,24.0598,24.0729,24.0598,24.0729,50000.0
2012-10-11 13:00:00,36.83,36.86,36.81,36.86,102800.0,24.0664,24.086,24.0533,24.086,102800.0
2012-10-11 13:10:00,36.86,36.92,36.86,36.92,199600.0,24.086,24.1252,24.086,24.1252,199600.0
2012-10-11 13:20:00,36.91,36.91,36.87,36.9,232400.0,24.1186,24.1186,24.0925,24.1121,232400.0
2012-10-11 13:30:00,36.9,36.9,36.86,36.88,170000.0,24.1121,24.1121,24.086,24.099,170000.0
2012-10-11 13:40:00,36.88,36.88,36.85,36.85,113600.0,24.099,24.099,24.0794,24.0794,113600.0
2012-10-11 13:50:00,36.84,36.84,36.79,36.8,146700.0,24.0729,24.0729,24.0402,24.0468,146700.0
2012-10-11 14:00:00,36.8,36.82,36.78,36.78,46400.0,24.0468,24.0598,24.0337,24.0337,46400.0
2012-10-11 14:10:00,36.79,36.81,36.78,36.79,22500.0,24.0402,24.0533,24.0337,24.0402,22500.0
2012-10-11 14:20:00,36.78,36.81,36.77,36.78,50100.0,24.0337,24.0533,24.0272,24.0337,50100.0
2012-10-11 14:30:00,36.78,36.79,36.76,36.76,42800.0,24.0337,24.0402,24.0206,24.0206,42800.0
2012-10-11 14:40:00,36.77,36.77,36.69,36.7,48300.0,24.0272,24.0272,23.9749,23.9814,48300.0
2012-10-11 14:50:00,36.7,36.72,36.69,36.7,178000.0,23.9814,23.9945,23.9749,23.9814,178000.0
2012-10-11 15:00:00,36.7,36.72,36.69,36.69,249900.0,23.9814,23.9945,23.9749,23.9749,249900.0
2012-10-11 15:10:00,36.69,36.74,36.69,36.73,90500.0,23.9749,24.0075,23.9749,24.001,90500.0
2012-10-11 15:20:00,36.73,36.76,36.72,36.75,30800.0,24.001,24.0206,23.9945,24.0141,30800.0
2012-10-11 15:30:00,36.76,36.76,36.71,36.72,187100.0,24.0206,24.0206,23.9879,23.9945,187100.0
2012-10-11 15:40:00,36.72,36.73,36.7,36.7,105900.0,23.9945,24.001,23.9814,23.9814,105900.0
2012-10-11 15:50:00,36.7,36.74,36.69,36.69,371300.0,23.9814,24.0075,23.9749,23.9749,371300.0
2012-10-12 09:30:00,36.8,36.84,36.65,36.67,262800.0,24.0468,24.0729,23.9487,23.9618,262800.0
2012-10-12 09:40:00,36.68,36.78,36.66,36.75,137500.0,23.9683,24.0337,23.9553,24.0141,137500.0
2012-10-12 09:50:00,36.74,36.79,36.73,36.74,143300.0,24.0075,24.0402,24.001,24.0075,143300.0
2012-10-12 10:00:00,36.74,36.8,36.74,36.78,110100.0,24.0075,24.0468,24.0075,24.0337,110100.0
2012-10-12 10:10:00,36.77,36.78,36.72,36.72,33300.0,24.0272,24.0337,23.9945,23.9945,33300.0
2012-10-12 10:20:00,36.71,36.73,36.69,36.72,28500.0,23.9879,24.001,23.9749,23.9945,28500.0
2012-10-12 10:30:00,36.72,36.72,36.67,36.68,70000.0,23.9945,23.9945,23.9618,23.9683,70000.0
2012-10-12 10:40:00,36.68,36.7,36.65,36.65,70000.0,23.9683,23.9814,23.9487,23.9487,70000.0
2012-10-12 10:50:00,36.65,36.67,36.59,36.59,72300.0,23.9487,23.9618,23.9095,23.9095,72300.0
2012-10-12 11:00:00,36.6,36.65,36.6,36.62,49300.0,23.9161,23.9487,23.9161,23.9291,49300.0
2012-10-12 11:10:00,36.62,36.62,36.54,36.54,67500.0,23.9291,23.9291,23.8769,23.8769,67500.0
2012-10-12 11:20:00,36.54,36.56,36.51,36.51,67600.0,23.8769,23.8899,23.8573,23.8573,67600.0
2012-10-12 11:30:00,36.51,36.51,36.45,36.48,184800.0,23.8573,23.8573,23.818,23.8377,184800.0
2012-10-12 11:40:00,36.48,36.5,36.42,36.48,202800.0,23.8377,23.8507,23.7984,23.8377,202800.0
2012-10-12 11:50:00,36.48,36.5,36.46,36.47,31800.0,23.8377,23.8507,23.8246,23.8311,31800.0
2012-10-12 12:00:00,36.47,36.51,36.46,36.5,36000.0,23.8311,23.8573,23.8246,23.8507,36000.0
2012-10-12 12:10:00,36.51,36.51,36.47,36.47,30100.0,23.8573,23.8573,23.8311,23.8311,30100.0
2012-10-12 12:20:00,36.48,36.48,36.46,36.48,21900.0,23.8377,23.8377,23.8246,23.8377,21900.0
2012-10-12 12:30:00,36.48,36.5,36.48,36.49,64200.0,23.8377,23.8507,23.8377,23.8442,64200.0
2012-10-12 12:40:00,36.5,36.5,36.47,36.49,25500.0,23.8507,23.8507,23.8311,23.8442,25500.0
2012-10-12 12:50:00,36.48,36.53,36.48,36.52,94700.0,23.8377,23.8703,23.8377,23.8638,94700.0
2012-10-12 13:00:00,36.52,36.54,36.52,36.54,24300.0,23.8638,23.8769,23.8638,23.8769,24300.0
2012-10-12 13:10:00,36.54,36.54,36.51,36.52,47000.0,23.8769,23.8769,23.8573,23.8638,47000.0
2012-10-12 13:20:00,36.52,36.52,36.49,36.5,17100.0,23.8638,23.8638,23.8442,23.8507,17100.0
2012-10-12 13:30:00,36.51,36.51,36.47,36.5,64100.0,23.8573,23.8573,23.8311,23.8507,64100.0
2012-10-12 13:40:00,36.5,36.51,36.47,36.49,43500.0,23.8507,23.8573,23.8311,23.8442,43500.0
2012-10-12 13:50:00,36.49,36.53,36.49,36.53,39900.0,23.8442,23.8703,23.8442,23.8703,39900.0
2012-10-12 14:00:00,36.53,36.54,36.5,36.51,222400.0,23.8703,23.8769,23.8507,23.8573,222400.0
2012-10-12 14:10:00,36.51,36.52,36.5,36.51,23000.0,23.8573,23.8638,23.8507,23.8573,23000.0
2012-10-12 14:20:00,36.51,36.53,36.5,36.53,26900.0,23.8573,23.8703,23.8507,23.8703,26900.0
2012-10-12 14:30:00,36.52,36.53,36.51,36.51,21800.0,23.8638,23.8703,23.8573,23.8573,21800.0
2012-10-12 14:40:00,36.51,36.51,36.48,36.5,20100.0,23.8573,23.8573,23.8377,23.8507,20100.0
2012-10-12 14:50:00,36.5,36.51,36.47,36.48,37000.0,23.8507,23.8573,23.8311,23.8377,37000.0
2012-10-12 15:00:00,36.48,36.48,36.43,36.44,57600.0,23.8377,23.8377,23.805,23.8115,57600.0
2012-10-12 15:10:00,36.44,36.51,36.43,36.48,69300.0,23.8115,23.8573,23.805,23.8377,69300.0
2012-10-12 15:20:00,36.48,36.49,36.47,36.48,23400.0,23.8377,23.8442,23.8311,23.8377,23400.0
2012-10-12 15:30:00,36.48,36.48,36.43,36.44,55500.0,23.8377,23.8377,23.805,23.8115,55500.0
2012-10-12 15:40:00,36.43,36.46,36.41,36.41,204900.0,23.805,23.8246,23.7919,23.7919,204900.0
2012-10-12 15:50:00,36.42,36.51,36.41,36.49,543800.0,23.7984,23.8573,23.7919,23.8442,543800.0
2012-10-15 09:30:00,36.5,36.5,36.37,36.38,128600.0,23.8507,23.8507,23.7658,23.7723,128600.0
2012-10-15 09:40:00,36.39,36.42,36.31,36.41,86200.0,23.7788,23.7984,23.7266,23.7919,86200.0
2012-10-15 09:50:00,36.41,36.45,36.39,36.43,80700.0,23.7919,23.818,23.7788,23.805,80700.0
2012-10-15 10:00:00,36.42,36.45,36.39,36.41,114000.0,23.7984,23.818,23.7788,23.7919,114000.0
2012-10-15 10:10:00,36.41,36.46,36.37,36.45,91200.0,23.7919,23.8246,23.7658,23.818,91200.0
2012-10-15 10:20:00,36.44,36.48,36.43,36.43,72700.0,23.8115,23.8377,23.805,23.805,72700.0
2012-10-15 10:30:00,36.43,36.47,36.42,36.46,101500.0,23.805,23.8311,23.7984,23.8246,101500.0
2012-10-15 10:40:00,36.46,36.49,36.46,36.47,88400.0,23.8246,23.8442,23.8246,23.8311,88400.0
2012-10-15 10:50:00,36.47,36.49,36.45,36.48,43300.0,23.8311,23.8442,23.818,23.8377,43300.0
2012-10-15 11:00:00,36.47,36.48,36.45,36.47,58200.0,23.8311,23.8377,23.818,23.8311,58200.0
2012-10-15 11:10:00,36.47,36.5,36.47,36.48,98000.0,23.8311,23.8507,23.8311,23.8377,98000.0
2012-10-15 11:20:00,36.49,36.52,36.49,36.5,81000.0,23.8442,23.8638,23.8442,23.8507,81000.0
2012-10-15 11:30:00,36.51,36.55,36.51,36.54,36500.0,23.8573,23.8834,23.8573,23.8769,36500.0
2012-10-15 11:40:00,36.54,36.6,36.54,36.58,63000.0,23.8769,23.9161,23.8769,23.903,63000.0
2012-10-15 11:50:00,36.58,36.59,36.57,36.57,41700.0,23.903,23.9095,23.8965,23.8965,41700.0
2012-10-15 12:00:00,36.57,36.58,36.54,36.55,545300.0,23.8965,23.903,23.8769,23.8834,545300.0
2012-10-15 12:10:00,36.55,36.55,36.54,36.55,90600.0,23.8834,23.8834,23.8769,23.8834,90600.0
2012-10-15 12:20:00,36.55,36.57,36.54,36.57,371200.0,23.8834,23.8965,23.8769,23.8965,371200.0
2012-10-15 12:30:00,36.57,36.59,36.57,36.58,49300.0,23.8965,23.9095,23.8965,23.903,49300.0
2012-10-15 12:40:00,36.59,36.6,36.59,36.59,120300.0,23.9095,23.9161,23.9095,23.9095,120300.0
2012-10-15 12:50:00,36.59,36.6,36.58,36.59,38300.0,23.9095,23.9161,23.903,23.9095,38300.0
2012-10-15 13:00:00,36.59,36.61,36.58,36.59,299100.0,23.9095,23.9226,23.903,23.9095,299100.0
2012-10-15 13:10:00,36.6,36.61,36.57,36.58,206600.0,23.9161,23.9226,23.8965,23.903,206600.0
2012-10-15 13:20:00,36.58,36.59,36.57,36.59,33600.0,23.903,23.9095,23.8965,23.9095,33600.0
2012-10-15 13:30:00,36.59,36.61,36.59,36.59,67600.0,23.9095,23.9226,23.9095,23.9095,67600.0
2012-10-15 13:40:00,36.59,36.59,36.58,36.59,6200.0,23.9095,23.9095,23.903,23.9095,6200.0
2012-10-15 13:50:00,36.59,36.61,36.58,36.61,39800.0,23.9095,23.9226,23.903,23.9226,39800.0
2012-10-15 14:00:00,36.61,36.62,36.6,36.61,36100.0,23.9226,23.9291,23.9161,23.9226,36100.0
2012-10-15 14:10:00,36.61,36.61,36.59,36.6,30700.0,23.9226,23.9226,23.9095,23.9161,30700.0
2012-10-15 14:20:00,36.6,36.62,36.6,36.61,32800.0,23.9161,23.9291,23.9161,23.9226,32800.0
2012-10-15 14:30:00,36.61,36.61,36.57,36.58,70100.0,23.9226,23.9226,23.8965,23.903,70100.0
2012-10-15 14:40:00,36.58,36.58,36.55,36.56,21600.0,23.903,23.903,23.8834,23.8899,21600.0
2012-10-15 14:50:00,36.56,36.59,36.56,36.57,122500.0,23.8899,23.9095,23.8899,23.8965,122500.0
2012-10-15 15:00:00,36.56,36.6,36.56,36.58,80200.0,23.8899,23.9161,23.8899,23.903,80200.0
2012-10-15 15:10:00,36.59,36.63,36.58,36.63,124200.0,23.9095,23.9357,23.903,23.9357,124200.0
2012-10-15 15:20:00,36.63,36.63,36.6,36.62,71700.0,23.9357,23.9357,23.9161,23.9291,71700.0
2012-10-15 15:30:00,36.61,36.63,36.59,36.61,153700.0,23.9226,23.9357,23.9095,23.9226,153700.0
2012-10-15 15:40:00,36.61,36.65,36.59,36.64,161800.0,23.9226,23.9487,23.9095,23.9422,161800.0
2012-10-15 15:50:00,36.64,36.68,36.63,36.66,572900.0,23.9422,23.9683,23.9357,23.9553,572900.0
2012-10-16 09:30:00,36.71,36.81,36.7,36.8,299100.0,23.9879,24.0533,23.9814,24.0468,299100.0
2012-10-16 09:40:00,36.8,36.84,36.79,36.83,196900.0,24.0468,24.0729,24.0402,24.0664,196900.0
2012-10-16 09:50:00,36.84,36.86,36.82,36.85,61000.0,24.0729,24.086,24.0598,24.0794,61000.0
2012-10-16 10:00:00,36.85,36.88,36.84,36.87,48600.0,24.0794,24.099,24.0729,24.0925,48600.0
2012-10-16 10:10:00,36.87,36.88,36.77,36.77,144900.0,24.0925,24.099,24.0272,24.0272,144900.0
2012-10-16 10:20:00,36.77,36.82,36.77,36.82,87800.0,24.0272,24.0598,24.0272,24.0598,87800.0
2012-10-16 10:30:00,36.82,36.87,36.82,36.87,43400.0,24.0598,24.0925,24.0598,24.0925,43400.0
2012-10-16 10:40:00,36.86,36.86,36.83,36.84,172200.0,24.086,24.086,24.0664,24.0729,172200.0
2012-10-16 10:50:00,36.83,36.83,36.78,36.81,82700.0,24.0664,24.0664,24.0337,24.0533,82700.0
2012-10-16 11:00:00,36.82,36.82,36.78,36.8,281800.0,24.0598,24.0598,24.0337,24.0468,281800.0
2012-10-16 11:10:00,36.8,36.8,36.75,36.77,55000.0,24.0468,24.0468,24.0141,24.0272,55000.0
2012-10-16 11:20:00,36.76,36.79,36.75,36.75,107400.0,24.0206,24.0402,24.0141,24.0141,107400.0
2012-10-16 11:30:00,36.75,36.75,36.7,36.71,229300.0,24.0141,24.0141,23.9814,23.9879,229300.0
2012-10-16 11:40:00,36.7,36.71,36.66,36.66,197500.0,23.9814,23.9879,23.9553,23.9553,197500.0
2012-10-16 11:50:00,36.67,36.71,36.67,36.7,157100.0,23.9618,23.9879,23.9618,23.9814,157100.0
2012-10-16 12:00:00,36.71,36.71,36.69,36.7,140800.0,23.9879,23.9879,23.9749,23.9814,140800.0
2012-10-16 12:10:00,36.7,36.71,36.69,36.7,64200.0,23.9814,23.9879,23.9749,23.9814,64200.0
2012-10-16 12:20:00,36.7,36.71,36.7,36.71,14100.0,23.9814,23.9879,23.9814,23.9879,14100.0
2012-10-16 12:30:00,36.71,36.72,36.69,36.7,33500.0,23.9879,23.9945,23.9749,23.9814,33500.0
2012-10-16 12:40:00,36.7,36.72,36.7,36.7,81900.0,23.9814,23.9945,23.9814,23.9814,81900.0
2012-10-16 12:50:00,36.7,36.73,36.7,36.7,30200.0,23.9814,24.001,23.9814,23.9814,30200.0
2012-10-16 13:00:00,36.7,36.7,36.69,36.7,177400.0,23.9814,23.9814,23.9749,23.9814,177400.0
2012-10-16 13:10:00,36.7,36.7,36.69,36.7,154300.0,23.9814,23.9814,23.9749,23.9814,154300.0
2012-10-16 13:20:00,36.7,36.7,36.67,36.69,262900.0,23.9814,23.9814,23.9618,23.9749,262900.0
2012-10-16 13:30:00,36.7,36.71,36.69,36.7,78300.0,23.9814,23.9879,23.9749,23.9814,78300.0
2012-10-16 13:40:00,36.7,36.7,36.67,36.67,66200.0,23.9814,23.9814,23.9618,23.9618,66200.0
2012-10-16 13:50:00,36.68,36.7,36.67,36.69,208800.0,23.9683,23.9814,23.9618,23.9749,208800.0
2012-10-16 14:00:00,36.7,36.71,36.68,36.69,113900.0,23.9814,23.9879,23.9683,23.9749,113900.0
2012-10-16 14:10:00,36.69,36.69,36.66,36.68,56700.0,23.9749,23.9749,23.9553,23.9683,56700.0
2012-10-16 14:20:00,36.67,36.69,36.66,36.69,90900.0,23.9618,23.9749,23.9553,23.9749,90900.0
2012-10-16 14:30:00,36.69,36.7,36.65,36.65,126200.0,23.9749,23.9814,23.9487,23.9487,126200.0
2012-10-16 14:40:00,36.66,36.69,36.65,36.68,85000.0,23.9553,23.9749,23.9487,23.9683,85000.0
2012-10-16 14:50:00,36.69,36.71,36.67,36.71,136100.0,23.9749,23.9879,23.9618,23.9879,136100.0
2012-10-16 15:00:00,36.71,36.72,36.69,36.71,78300.0,23.9879,23.9945,23.9749,23.9879,78300.0
2012-10-16 15:10:00,36.7,36.71,36.66,36.7,722800.0,23.9814,23.9879,23.9553,23.9814,722800.0
2012-10-16 15:20:00,36.69,36.7,36.67,36.69,179500.0,23.9749,23.9814,23.9618,23.9749,179500.0
2012-10-16 15:30:00,36.7,36.74,36.69,36.74,389300.0,23.9814,24.0075,23.9749,24.0075,389300.0
2012-10-16 15:40:00,36.73,36.78,36.73,36.78,649300.0,24.001,24.0337,24.001,24.0337,649300.0
2012-10-16 15:50:00,36.77,36.79,36.77,36.77,845900.0,24.0272,24.0402,24.0272,24.0272,845900.0
2012-10-17 09:30:00,36.88,36.98,36.8,36.97,207700.0,24.099,24.1644,24.0468,24.1578,207700.0
2012-10-17 09:40:00,36.96,36.98,36.93,36.93,256200.0,24.1513,24.1644,24.1317,24.1317,256200.0
2012-10-17 09:50:00,36.93,36.96,36.92,36.95,149800.0,24.1317,24.1513,24.1252,24.1448,149800.0
2012-10-17 10:00:00,36.95,37.0,36.94,37.0,110400.0,24.1448,24.1774,24.1382,24.1774,110400.0
2012-10-17 10:10:00,36.99,37.04,36.97,37.04,163800.0,24.1709,24.2036,24.1578,24.2036,163800.0
2012-10-17 10:20:00,37.05,37.08,37.04,37.06,151000.0,24.2101,24.2297,24.2036,24.2166,151000.0
2012-10-17 10:30:00,37.07,37.08,37.05,37.07,251200.0,24.2232,24.2297,24.2101,24.2232,251200.0
2012-10-17 10:40:00,37.07,37.09,37.06,37.09,142400.0,24.2232,24.2363,24.2166,24.2363,142400.0
2012-10-17 10:50:00,37.09,37.09,37.04,37.04,77600.0,24.2363,24.2363,24.2036,24.2036,77600.0
2012-10-17 11:00:00,37.04,37.06,37.03,37.04,138000.0,24.2036,24.2166,24.197,24.2036,138000.0
2012-10-17 11:10:00,37.03,37.05,37.02,37.03,248100.0,24.197,24.2101,24.1905,24.197,248100.0
2012-10-17 11:20:00,37.03,37.07,37.03,37.06,54400.0,24.197,24.2232,24.197,24.2166,54400.0
2012-10-17 11:30:00,37.07,37.08,37.05,37.08,28800.0,24.2232,24.2297,24.2101,24.2297,28800.0
2012-10-17 11:40:00,37.08,37.09,37.07,37.09,49400.0,24.2297,24.2363,24.2232,24.2363,49400.0
2012-10-17 11:50:00,37.09,37.11,37.09,37.11,108000.0,24.2363,24.2493,24.2363,24.2493,108000.0
2012-10-17 12:00:00,37.1,37.16,37.1,37.16,402200.0,24.2428,24.282,24.2428,24.282,402200.0
2012-10-17 12:10:00,37.16,37.18,37.15,37.17,321100.0,24.282,24.2951,24.2755,24.2885,321100.0
2012-10-17 12:20:00,37.17,37.19,37.14,37.18,1703300.0,24.2885,24.3016,24.2689,24.2951,1703300.0
2012-10-17 12:30:00,37.18,37.2,37.17,37.19,144100.0,24.2951,24.3081,24.2885,24.3016,144100.0
2012-10-17 12:40:00,37.19,37.21,37.18,37.21,29700.0,24.3016,24.3147,24.2951,24.3147,29700.0
2012-10-17 12:50:00,37.21,37.23,37.2,37.21,58400.0,24.3147,24.3277,24.3081,24.3147,58400.0
2012-10-17 13:00:00,37.22,37.24,37.21,37.23,26600.0,24.3212,24.3343,24.3147,24.3277,26600.0
2012-10-17 13:10:00,37.24,37.24,37.22,37.24,70300.0,24.3343,24.3343,24.3212,24.3343,70300.0
2012-10-17 13:20:00,37.23,37.27,37.23,37.26,74300.0,24.3277,24.3539,24.3277,24.3473,74300.0
2012-10-17 13:30:00,37.26,37.27,37.25,37.26,101000.0,24.3473,24.3539,24.3408,24.3473,101000.0
2012-10-17 13:40:00,37.26,37.26,37.21,37.23,158000.0,24.3473,24.3473,24.3147,24.3277,158000.0
2012-10-17 13:50:00,37.23,37.27,37.23,37.27,20600.0,24.3277,24.3539,24.3277,24.3539,20600.0
2012-10-17 14:00:00,37.26,37.27,37.24,37.25,75200.0,24.3473,24.3539,24.3343,24.3408,75200.0
2012-10-17 14:10:00,37.24,37.28,37.24,37.25,186300.0,24.3343,24.3604,24.3343,24.3408,186300.0
2012-10-17 14:20:00,37.26,37.29,37.26,37.28,86200.0,24.3473,24.3669,24.3473,24.3604,86200.0
2012-10-17 14:30:00,37.28,37.29,37.27,37.29,29200.0,24.3604,24.3669,24.3539,24.3669,29200.0
2012-10-17 14:40:00,37.28,37.29,37.27,37.28,88300.0,24.3604,24.3669,24.3539,24.3604,88300.0
2012-10-17 14:50:00,37.28,37.29,37.27,37.28,75700.0,24.3604,24.3669,24.3539,24.3604,75700.0
2012-10-17 15:00:00,37.28,37.29,37.26,37.28,111200.0,24.3604,24.3669,24.3473,24.3604,111200.0
2012-10-17 15:10:00,37.28,37.29,37.27,37.28,83300.0,24.3604,24.3669,24.3539,24.3604,83300.0
2012-10-17 15:20:00,37.28,37.29,37.25,37.27,202000.0,24.3604,24.3669,24.3408,24.3539,202000.0
2012-10-17 15:30:00,37.26,37.27,37.26,37.27,123100.0,24.3473,24.3539,24.3473,24.3539,123100.0
2012-10-17 15:40:00,37.26,37.26,37.22,37.23,167000.0,24.3473,24.3473,24.3212,24.3277,167000.0
2012-10-17 15:50:00,37.23,37.25,37.22,37.24,898300.0,24.3277,24.3408,24.3212,24.3343,898300.0
2012-10-18 09:30:00,37.25,37.29,37.22,37.23,97100.0,24.3408,24.3669,24.3212,24.3277,97100.0
2012-10-18 09:40:00,37.22,37.25,37.2,37.2,84500.0,24.3212,24.3408,24.3081,24.3081,84500.0
2012-10-18 09:50:00,37.21,37.21,37.15,37.21,58800.0,24.3147,24.3147,24.2755,24.3147,58800.0
2012-10-18 10:00:00,37.22,37.28,37.22,37.27,149700.0,24.3212,24.3604,24.3212,24.3539,149700.0
2012-10-18 10:10:00,37.28,37.3,37.26,37.28,215800.0,24.3604,24.3735,24.3473,24.3604,215800.0
2012-10-18 10:20:00,37.27,37.29,37.25,37.27,94100.0,24.3539,24.3669,24.3408,24.3539,94100.0
2012-10-18 10:30:00,37.27,37.32,37.27,37.3,218600.0,24.3539,24.3865,24.3539,24.3735,218600.0
2012-10-18 10:40:00,37.3,37.3,37.25,37.29,86400.0,24.3735,24.3735,24.3408,24.3669,86400.0
2012-10-18 10:50:00,37.28,37.31,37.27,37.29,87300.0,24.3604,24.38,24.3539,24.3669,87300.0
2012-10-18 11:00:00,37.29,37.32,37.28,37.3,127600.0,24.3669,24.3865,24.3604,24.3735,127600.0
2012-10-18 11:10:00,37.31,37.33,37.3,37.32,133300.0,24.38,24.3931,24.3735,24.3865,133300.0
2012-10-18 11:20:00,37.32,37.33,37.3,37.33,107200.0,24.3865,24.3931,24.3735,24.3931,107200.0
2012-10-18 11:30:00,37.33,37.34,37.32,37.34,79600.0,24.3931,24.3996,24.3865,24.3996,79600.0
2012-10-18 11:40:00,37.34,37.34,37.32,37.33,92300.0,24.3996,24.3996,24.3865,24.3931,92300.0
2012-10-18 11:50:00,37.33,37.36,37.32,37.34,202100.0,24.3931,24.4127,24.3865,24.3996,202100.0
2012-10-18 12:00:00,37.34,37.36,37.34,37.36,95800.0,24.3996,24.4127,24.3996,24.4127,95800.0
2012-10-18 12:10:00,37.36,37.36,37.33,37.33,107100.0,24.4127,24.4127,24.3931,24.3931,107100.0
2012-10-18 12:20:00,37.34,37.35,37.33,37.35,59800.0,24.3996,24.4061,24.3931,24.4061,59800.0
2012-10-18 12:30:00,37.35,37.37,37.33,37.35,652800.0,24.4061,24.4192,24.3931,24.4061,652800.0
2012-10-18 12:40:00,37.35,37.36,37.34,37.34,118200.0,24.4061,24.4127,24.3996,24.3996,118200.0
2012-10-18 12:50:00,37.34,37.37,37.34,37.35,65800.0,24.3996,24.4192,24.3996,24.4061,65800.0
2012-10-18 13:00:00,37.35,37.38,37.34,37.34,105900.0,24.4061,24.4258,24.3996,24.3996,105900.0
2012-10-18 13:10:00,37.35,37.37,37.33,37.34,24800.0,24.4061,24.4192,24.3931,24.3996,24800.0
2012-10-18 13:20:00,37.35,37.36,37.33,37.34,31900.0,24.4061,24.4127,24.3931,24.3996,31900.0
2012-10-18 13:30:00,37.34,37.34,37.31,37.31,33500.0,24.3996,24.3996,24.38,24.38,33500.0
2012-10-18 13:40:00,37.32,37.32,37.3,37.31,29700.0,24.3865,24.3865,24.3735,24.38,29700.0
2012-10-18 13:50:00,37.31,37.33,37.3,37.32,34500.0,24.38,24.3931,24.3735,24.3865,34500.0
2012-10-18 14:00:00,37.32,37.37,37.32,37.34,80300.0,24.3865,24.4192,24.3865,24.3996,80300.0
2012-10-18 14:10:00,37.35,37.36,37.34,37.35,20100.0,24.4061,24.4127,24.3996,24.4061,20100.0
2012-10-18 14:20:00,37.35,37.36,37.33,37.35,66500.0,24.4061,24.4127,24.3931,24.4061,66500.0
2012-10-18 14:30:00,37.34,37.34,37.3,37.3,109600.0,24.3996,24.3996,24.3735,24.3735,109600.0
2012-10-18 14:40:00,37.3,37.35,37.29,37.33,96900.0,24.3735,24.4061,24.3669,24.3931,96900.0
2012-10-18 14:50:00,37.34,37.37,37.33,37.35,183700.0,24.3996,24.4192,24.3931,24.4061,183700.0
2012-10-18 15:00:00,37.35,37.38,37.32,37.38,148400.0,24.4061,24.4258,24.3865,24.4258,148400.0
2012-10-18 15:10:00,37.38,37.39,37.35,37.36,222100.0,24.4258,24.4323,24.4061,24.4127,222100.0
2012-10-18 15:20:00,37.36,37.39,37.36,37.38,140300.0,24.4127,24.4323,24.4127,24.4258,140300.0
2012-10-18 15:30:00,37.38,37.39,37.37,37.38,115700.0,24.4258,24.4323,24.4192,24.4258,115700.0
2012-10-18 15:40:00,37.39,37.42,37.38,37.41,244600.0,24.4323,24.4519,24.4258,24.4454,244600.0
2012-10-18 15:50:00,37.42,37.42,37.4,37.41,723300.0,24.4519,24.4519,24.4388,24.4454,723300.0
2012-10-19 09:30:00,37.37,37.42,37.29,37.4,130900.0,24.4192,24.4519,24.3669,24.4388,130900.0
2012-10-19 09:40:00,37.4,37.43,37.37,37.39,218300.0,24.4388,24.4584,24.4192,24.4323,218300.0
2012-10-19 09:50:00,37.38,37.4,37.37,37.37,190700.0,24.4258,24.4388,24.4192,24.4192,190700.0
2012-10-19 10:00:00,37.36,37.44,37.35,37.42,162400.0,24.4127,24.465,24.4061,24.4519,162400.0
2012-10-19 10:10:00,37.42,37.43,37.37,37.37,60800.0,24.4519,24.4584,24.4192,24.4192,60800.0
2012-10-19 10:20:00,37.37,37.41,37.37,37.4,78900.0,24.4192,24.4454,24.4192,24.4388,78900.0
2012-10-19 10:30:00,37.39,37.41,37.38,37.39,51000.0,24.4323,24.4454,24.4258,24.4323,51000.0
2012-10-19 10:40:00,37.38,37.41,37.37,37.4,84600.0,24.4258,24.4454,24.4192,24.4388,84600.0
2012-10-19 10:50:00,37.4,37.44,37.39,37.4,138300.0,24.4388,24.465,24.4323,24.4388,138300.0
2012-10-19 11:00:00,37.41,37.42,37.39,37.39,49700.0,24.4454,24.4519,24.4323,24.4323,49700.0
2012-10-19 11:10:00,37.39,37.39,37.35,37.35,107500.0,24.4323,24.4323,24.4061,24.4061,107500.0
2012-10-19 11:20:00,37.35,37.38,37.32,37.36,345700.0,24.4061,24.4258,24.3865,24.4127,345700.0
2012-10-19 11:30:00,37.36,37.37,37.35,37.36,107200.0,24.4127,24.4192,24.4061,24.4127,107200.0
2012-10-19 11:40:00,37.35,37.35,37.31,37.32,70600.0,24.4061,24.4061,24.38,24.3865,70600.0
2012-10-19 11:50:00,37.33,37.33,37.28,37.3,78700.0,24.3931,24.3931,24.3604,24.3735,78700.0
2012-10-19 12:00:00,37.3,37.31,37.29,37.3,35500.0,24.3735,24.38,24.3669,24.3735,35500.0
2012-10-19 12:10:00,37.3,37.3,37.22,37.23,79800.0,24.3735,24.3735,24.3212,24.3277,79800.0
2012-10-19 12:20:00,37.24,37.27,37.23,37.23,90300.0,24.3343,24.3539,24.3277,24.3277,90300.0
2012-10-19 12:30:00,37.23,37.25,37.23,37.25,15300.0,24.3277,24.3408,24.3277,24.3408,15300.0
2012-10-19 12:40:00,37.24,37.26,37.23,37.25,41300.0,24.3343,24.3473,24.3277,24.3408,41300.0
2012-10-19 12:50:00,37.25,37.26,37.23,37.24,47600.0,24.3408,24.3473,24.3277,24.3343,47600.0
2012-10-19 13:00:00,37.23,37.23,37.21,37.22,31000.0,24.3277,24.3277,24.3147,24.3212,31000.0
2012-10-19 13:10:00,37.21,37.22,37.2,37.21,16300.0,24.3147,24.3212,24.3081,24.3147,16300.0
2012-10-19 13:20:00,37.21,37.21,37.19,37.2,21200.0,24.3147,24.3147,24.3016,24.3081,21200.0
2012-10-19 13:30:00,37.2,37.21,37.17,37.17,39500.0,24.3081,24.3147,24.2885,24.2885,39500.0
2012-10-19 13:40:00,37.17,37.17,37.11,37.12,104600.0,24.2885,24.2885,24.2493,24.2559,104600.0
2012-10-19 13:50:00,37.12,37.15,37.11,37.14,302600.0,24.2559,24.2755,24.2493,24.2689,302600.0
2012-10-19 14:00:00,37.14,37.18,37.13,37.15,95600.0,24.2689,24.2951,24.2624,24.2755,95600.0
2012-10-19 14:10:00,37.16,37.16,37.12,37.13,34100.0,24.282,24.282,24.2559,24.2624,34100.0
2012-10-19 14:20:00,37.13,37.15,37.06,37.08,52900.0,24.2624,24.2755,24.2166,24.2297,52900.0
2012-10-19 14:30:00,37.07,37.12,37.07,37.11,33000.0,24.2232,24.2559,24.2232,24.2493,33000.0
2012-10-19 14:40:00,37.11,37.11,37.07,37.08,37800.0,24.2493,24.2493,24.2232,24.2297,37800.0
2012-10-19 14:50:00,37.08,37.11,37.05,37.1,93000.0,24.2297,24.2493,24.2101,24.2428,93000.0
2012-10-19 15:00:00,37.1,37.1,37.08,37.09,42700.0,24.2428,24.2428,24.2297,24.2363,42700.0
2012-10-19 15:10:00,37.09,37.12,37.09,37.12,99700.0,24.2363,24.2559,24.2363,24.2559,99700.0
2012-10-19 15:20:00,37.11,37.16,37.11,37.14,187400.0,24.2493,24.282,24.2493,24.2689,187400.0
2012-10-19 15:30:00,37.13,37.2,37.09,37.18,1472000.0,24.2624,24.3081,24.2363,24.2951,1472000.0
2012-10-19 15:40:00,37.18,37.2,37.15,37.17,1191400.0,24.2951,24.3081,24.2755,24.2885,1191400.0
2012-10-19 15:50:00,37.17,37.19,37.14,37.15,741600.0,24.2885,24.3016,24.2689,24.2755,741600.0
2012-10-22 09:30:00,37.07,37.08,36.97,36.97,144200.0,24.2232,24.2297,24.1578,24.1578,144200.0
2012-10-22 09:40:00,36.97,36.99,36.91,36.92,127700.0,24.1578,24.1709,24.1186,24.1252,127700.0
2012-10-22 09:50:00,36.91,36.98,36.9,36.96,77900.0,24.1186,24.1644,24.1121,24.1513,77900.0
2012-10-22 10:00:00,36.97,37.01,36.94,36.99,778100.0,24.1578,24.184,24.1382,24.1709,778100.0
2012-10-22 10:10:00,36.99,36.99,36.94,36.94,667800.0,24.1709,24.1709,24.1382,24.1382,667800.0
2012-10-22 10:20:00,36.93,36.96,36.93,36.94,125900.0,24.1317,24.1513,24.1317,24.1382,125900.0
2012-10-22 10:30:00,36.94,36.95,36.93,36.94,27000.0,24.1382,24.1448,24.1317,24.1382,27000.0
2012-10-22 10:40:00,36.94,36.94,36.91,36.92,107800.0,24.1382,24.1382,24.1186,24.1252,107800.0
2012-10-22 10:50:00,36.93,36.95,36.92,36.95,105300.0,24.1317,24.1448,24.1252,24.1448,105300.0
2012-10-22 11:00:00,36.95,36.97,36.93,36.95,34300.0,24.1448,24.1578,24.1317,24.1448,34300.0
2012-10-22 11:10:00,36.94,36.95,36.93,36.93,18400.0,24.1382,24.1448,24.1317,24.1317,18400.0
2012-10-22 11:20:00,36.93,36.94,36.89,36.93,103200.0,24.1317,24.1382,24.1056,24.1317,103200.0
2012-10-22 11:30:00,36.92,36.95,36.91,36.94,590600.0,24.1252,24.1448,24.1186,24.1382,590600.0
2012-10-22 11:40:00,36.94,36.98,36.94,36.97,134200.0,24.1382,24.1644,24.1382,24.1578,134200.0
2012-10-22 11:50:00,36.98,36.98,36.93,36.95,58300.0,24.1644,24.1644,24.1317,24.1448,58300.0
2012-10-22 12:00:00,36.95,36.95,36.91,36.94,20100.0,24.1448,24.1448,24.1186,24.1382,20100.0
2012-10-22 12:10:00,36.94,36.94,36.92,36.94,9900.0,24.1382,24.1382,24.1252,24.1382,9900.0
2012-10-22 12:20:00,36.95,36.97,36.93,36.97,19800.0,24.1448,24.1578,24.1317,24.1578,19800.0
2012-10-22 12:30:00,36.96,36.97,36.94,36.95,12500.0,24.1513,24.1578,24.1382,24.1448,12500.0
2012-10-22 12:40:00,36.96,36.97,36.95,36.97,17600.0,24.1513,24.1578,24.1448,24.1578,17600.0
2012-10-22 12:50:00,36.97,36.97,36.94,36.94,62000.0,24.1578,24.1578,24.1382,24.1382,62000.0
2012-10-22 13:00:00,36.94,36.96,36.93,36.93,16100.0,24.1382,24.1513,24.1317,24.1317,16100.0
2012-10-22 13:10:00,36.93,36.94,36.9,36.93,42100.0,24.1317,24.1382,24.1121,24.1317,42100.0
2012-10-22 13:20:00,36.93,36.93,36.9,36.92,38500.0,24.1317,24.1317,24.1121,24.1252,38500.0
2012-10-22 13:30:00,36.91,36.93,36.9,36.91,21100.0,24.1186,24.1317,24.1121,24.1186,21100.0
2012-10-22 13:40:00,36.91,36.91,36.88,36.89,81300.0,24.1186,24.1186,24.099,24.1056,81300.0
2012-10-22 13:50:00,36.89,36.91,36.89,36.91,17800.0,24.1056,24.1186,24.1056,24.1186,17800.0
2012-10-22 14:00:00,36.9,36.91,36.89,36.9,23300.0,24.1121,24.1186,24.1056,24.1121,23300.0
2012-10-22 14:10:00,36.91,36.92,36.88,36.91,26700.0,24.1186,24.1252,24.099,24.1186,26700.0
2012-10-22 14:20:00,36.9,36.91,36.87,36.9,51900.0,24.1121,24.1186,24.0925,24.1121,51900.0
2012-10-22 14:30:00,36.89,36.91,36.89,36.89,14600.0,24.1056,24.1186,24.1056,24.1056,14600.0
2012-10-22 14:40:00,36.89,36.9,36.86,36.86,46800.0,24.1056,24.1121,24.086,24.086,46800.0
2012-10-22 14:50:00,36.86,36.87,36.84,36.85,25200.0,24.086,24.0925,24.0729,24.0794,25200.0
2012-10-22 15:00:00,36.85,36.86,36.83,36.84,88200.0,24.0794,24.086,24.0664,24.0729,88200.0
2012-10-22 15:10:00,36.84,36.88,36.84,36.86,78700.0,24.0729,24.099,24.0729,24.086,78700.0
2012-10-22 15:20:00,36.87,36.89,36.85,36.88,52600.0,24.0925,24.1056,24.0794,24.099,52600.0
2012-10-22 15:30:00,36.88,36.91,36.86,36.9,103700.0,24.099,24.1186,24.086,24.1121,103700.0
2012-10-22 15:40:00,36.9,36.92,36.88,36.91,125400.0,24.1121,24.1252,24.099,24.1186,125400.0
2012-10-22 15:50:00,36.91,37.01,36.9,36.99,437400.0,24.1186,24.184,24.1121,24.1709,437400.0
2012-10-23 09:30:00,36.74,36.85,36.7,36.73,851300.0,24.0075,24.0794,23.9814,24.001,851300.0
2012-10-23 09:40:00,36.72,36.72,36.66,36.67,161800.0,23.9945,23.9945,23.9553,23.9618,161800.0
2012-10-23 09:50:00,36.67,36.69,36.65,36.68,175600.0,23.9618,23.9749,23.9487,23.9683,175600.0
2012-10-23 10:00:00,36.67,36.7,36.62,36.64,548800.0,23.9618,23.9814,23.9291,23.9422,548800.0
2012-10-23 10:10:00,36.64,36.64,36.59,36.6,505400.0,23.9422,23.9422,23.9095,23.9161,505400.0
2012-10-23 10:20:00,36.6,36.63,36.58,36.6,165500.0,23.9161,23.9357,23.903,23.9161,165500.0
2012-10-23 10:30:00,36.6,36.6,36.54,36.56,162400.0,23.9161,23.9161,23.8769,23.8899,162400.0
2012-10-23 10:40:00,36.57,36.61,36.56,36.58,220000.0,23.8965,23.9226,23.8899,23.903,220000.0
2012-10-23 10:50:00,36.58,36.59,36.56,36.58,83200.0,23.903,23.9095,23.8899,23.903,83200.0
2012-10-23 11:00:00,36.57,36.59,36.55,36.56,75900.0,23.8965,23.9095,23.8834,23.8899,75900.0
2012-10-23 11:10:00,36.56,36.61,36.56,36.6,294500.0,23.8899,23.9226,23.8899,23.9161,294500.0
2012-10-23 11:20:00,36.61,36.61,36.58,36.6,118100.0,23.9226,23.9226,23.903,23.9161,118100.0
2012-10-23 11:30:00,36.59,36.59,36.55,36.55,126100.0,23.9095,23.9095,23.8834,23.8834,126100.0
2012-10-23 11:40:00,36.56,36.58,36.53,36.57,71700.0,23.8899,23.903,23.8703,23.8965,71700.0
2012-10-23 11:50:00,36.56,36.58,36.55,36.56,81100.0,23.8899,23.903,23.8834,23.8899,81100.0
2012-10-23 12:00:00,36.56,36.58,36.55,36.58,195900.0,23.8899,23.903,23.8834,23.903,195900.0
2012-10-23 12:10:00,36.57,36.66,36.57,36.66,174900.0,23.8965,23.9553,23.8965,23.9553,174900.0
2012-10-23 12:20:00,36.65,36.67,36.62,36.63,78400.0,23.9487,23.9618,23.9291,23.9357,78400.0
2012-10-23 12:30:00,36.63,36.65,36.62,36.63,79800.0,23.9357,23.9487,23.9291,23.9357,79800.0
2012-10-23 12:40:00,36.64,36.65,36.62,36.63,60900.0,23.9422,23.9487,23.9291,23.9357,60900.0
2012-10-23 12:50:00,36.63,36.64,36.61,36.64,96500.0,23.9357,23.9422,23.9226,23.9422,96500.0
2012-10-23 13:00:00,36.64,36.65,36.63,36.64,45700.0,23.9422,23.9487,23.9357,23.9422,45700.0
2012-10-23 13:10:00,36.65,36.69,36.64,36.64,111500.0,23.9487,23.9749,23.9422,23.9422,111500.0
2012-10-23 13:20:00,36.64,36.68,36.64,36.66,75300.0,23.9422,23.9683,23.9422,23.9553,75300.0
2012-10-23 13:30:00,36.66,36.67,36.63,36.64,52600.0,23.9553,23.9618,23.9357,23.9422,52600.0
2012-10-23 13:40:00,36.64,36.66,36.62,36.64,72900.0,23.9422,23.9553,23.9291,23.9422,72900.0
2012-10-23 13:50:00,36.66,36.68,36.64,36.68,71500.0,23.9553,23.9683,23.9422,23.9683,71500.0
2012-10-23 14:00:00,36.67,36.69,36.65,36.65,62600.0,23.9618,23.9749,23.9487,23.9487,62600.0
2012-10-23 14:10:00,36.65,36.68,36.65,36.67,79300.0,23.9487,23.9683,23.9487,23.9618,79300.0
2012-10-23 14:20:00,36.66,36.7,36.65,36.7,134100.0,23.9553,23.9814,23.9487,23.9814,134100.0
2012-10-23 14:30:00,36.7,36.73,36.67,36.73,45800.0,23.9814,24.001,23.9618,24.001,45800.0
2012-10-23 14:40:00,36.72,36.75,36.71,36.75,73200.0,23.9945,24.0141,23.9879,24.0141,73200.0
2012-10-23 14:50:00,36.74,36.74,36.72,36.74,53000.0,24.0075,24.0075,23.9945,24.0075,53000.0
2012-10-23 15:00:00,36.73,36.76,36.72,36.72,93300.0,24.001,24.0206,23.9945,23.9945,93300.0
2012-10-23 15:10:00,36.72,36.74,36.7,36.72,81400.0,23.9945,24.0075,23.9814,23.9945,81400.0
2012-10-23 15:20:00,36.72,36.72,36.67,36.68,103400.0,23.9945,23.9945,23.9618,23.9683,103400.0
2012-10-23 15:30:00,36.67,36.7,36.65,36.67,153100.0,23.9618,23.9814,23.9487,23.9618,153100.0
2012-10-23 15:40:00,36.67,36.69,36.65,36.66,311400.0,23.9618,23.9749,23.9487,23.9553,311400.0
2012-10-23 15:50:00,36.66,36.7,36.66,36.67,795300.0,23.9553,23.9814,23.9553,23.9618,795300.0
2012-10-24 09:30:00,36.64,36.73,36.6,36.66,197800.0,23.9422,24.001,23.9161,23.9553,197800.0
2012-10-24 09:40:00,36.66,36.69,36.59,36.61,336000.0,23.9553,23.9749,23.9095,23.9226,336000.0
2012-10-24 09:50:00,36.61,36.68,36.6,36.64,255500.0,23.9226,23.9683,23.9161,23.9422,255500.0
2012-10-24 10:00:00,36.64,36.65,36.59,36.59,271000.0,23.9422,23.9487,23.9095,23.9095,271000.0
2012-10-24 10:10:00,36.59,36.61,36.56,36.58,247900.0,23.9095,23.9226,23.8899,23.903,247900.0
2012-10-24 10:20:00,36.57,36.6,36.56,36.57,309100.0,23.8965,23.9161,23.8899,23.8965,309100.0
2012-10-24 10:30:00,36.56,36.63,36.54,36.62,173700.0,23.8899,23.9357,23.8769,23.9291,173700.0
2012-10-24 10:40:00,36.62,36.64,36.61,36.62,88700.0,23.9291,23.9422,23.9226,23.9291,88700.0
2012-10-24 10:50:00,36.63,36.63,36.59,36.6,84600.0,23.9357,23.9357,23.9095,23.9161,84600.0
2012-10-24 11:00:00,36.61,36.65,36.6,36.62,120400.0,23.9226,23.9487,23.9161,23.9291,120400.0
2012-10-24 11:10:00,36.62,36.64,36.59,36.59,74000.0,23.9291,23.9422,23.9095,23.9095,74000.0
2012-10-24 11:20:00,36.6,36.63,36.59,36.63,58100.0,23.9161,23.9357,23.9095,23.9357,58100.0
2012-10-24 11:30:00,36.63,36.63,36.58,36.58,62500.0,23.9357,23.9357,23.903,23.903,62500.0
2012-10-24 11:40:00,36.59,36.61,36.58,36.59,137000.0,23.9095,23.9226,23.903,23.9095,137000.0
2012-10-24 11:50:00,36.59,36.61,36.58,36.59,51800.0,23.9095,23.9226,23.903,23.9095,51800.0
2012-10-24 12:00:00,36.59,36.63,36.58,36.61,100100.0,23.9095,23.9357,23.903,23.9226,100100.0
2012-10-24 12:10:00,36.61,36.62,36.58,36.6,61800.0,23.9226,23.9291,23.903,23.9161,61800.0
2012-10-24 12:20:00,36.59,36.6,36.57,36.59,22900.0,23.9095,23.9161,23.8965,23.9095,22900.0
2012-10-24 12:30:00,36.6,36.61,36.59,36.6,37300.0,23.9161,23.9226,23.9095,23.9161,37300.0
2012-10-24 12:40:00,36.59,36.62,36.59,36.59,24400.0,23.9095,23.9291,23.9095,23.9095,24400.0
2012-10-24 12:50:00,36.59,36.61,36.59,36.61,33500.0,23.9095,23.9226,23.9095,23.9226,33500.0
2012-10-24 13:00:00,36.61,36.63,36.61,36.63,13900.0,23.9226,23.9357,23.9226,23.9357,13900.0
2012-10-24 13:10:00,36.62,36.63,36.61,36.62,28100.0,23.9291,23.9357,23.9226,23.9291,28100.0
2012-10-24 13:20:00,36.62,36.64,36.61,36.64,34500.0,23.9291,23.9422,23.9226,23.9422,34500.0
2012-10-24 13:30:00,36.64,36.66,36.63,36.64,23800.0,23.9422,23.9553,23.9357,23.9422,23800.0
2012-10-24 13:40:00,36.63,36.64,36.62,36.63,12900.0,23.9357,23.9422,23.9291,23.9357,12900.0
2012-10-24 13:50:00,36.64,36.64,36.61,36.62,64500.0,23.9422,23.9422,23.9226,23.9291,64500.0
2012-10-24 14:00:00,36.61,36.62,36.6,36.61,44700.0,23.9226,23.9291,23.9161,23.9226,44700.0
2012-10-24 14:10:00,36.61,36.64,36.53,36.57,151600.0,23.9226,23.9422,23.8703,23.8965,151600.0
2012-10-24 14:20:00,36.58,36.64,36.56,36.6,99600.0,23.903,23.9422,23.8899,23.9161,99600.0
2012-10-24 14:30:00,36.6,36.61,36.56,36.58,81200.0,23.9161,23.9226,23.8899,23.903,81200.0
2012-10-24 14:40:00,36.57,36.58,36.54,36.56,53000.0,23.8965,23.903,23.8769,23.8899,53000.0
2012-10-24 14:50:00,36.55,36.58,36.55,36.55,70700.0,23.8834,23.903,23.8834,23.8834,70700.0
2012-10-24 15:00:00,36.54,36.57,36.48,36.5,151800.0,23.8769,23.8965,23.8377,23.8507,151800.0
2012-10-24 15:10:00,36.5,36.52,36.46,36.47,156200.0,23.8507,23.8638,23.8246,23.8311,156200.0
2012-10-24 15:20:00,36.47,36.49,36.44,36.48,159400.0,23.8311,23.8442,23.8115,23.8377,159400.0
2012-10-24 15:30:00,36.48,36.48,36.41,36.41,107600.0,23.8377,23.8377,23.7919,23.7919,107600.0
2012-10-24 15:40:00,36.42,36.42,36.38,36.42,302800.0,23.7984,23.7984,23.7723,23.7984,302800.0
2012-10-24 15:50:00,36.42,36.44,36.38,36.43,660000.0,23.7984,23.8115,23.7723,23.805,660000.0
2012-10-25 09:30:00,36.51,36.61,36.5,36.54,414000.0,23.8573,23.9226,23.8507,23.8769,414000.0
2012-10-25 09:40:00,36.54,36.54,36.49,36.53,315900.0,23.8769,23.8769,23.8442,23.8703,315900.0
2012-10-25 09:50:00,36.52,36.53,36.48,36.52,306300.0,23.8638,23.8703,23.8377,23.8638,306300.0
2012-10-25 10:00:00,36.52,36.57,36.45,36.57,298700.0,23.8638,23.8965,23.818,23.8965,298700.0
2012-10-25 10:10:00,36.57,36.59,36.56,36.56,332100.0,23.8965,23.9095,23.8899,23.8899,332100.0
2012-10-25 10:20:00,36.56,36.56,36.47,36.48,90100.0,23.8899,23.8899,23.8311,23.8377,90100.0
2012-10-25 10:30:00,36.48,36.5,36.44,36.44,202700.0,23.8377,23.8507,23.8115,23.8115,202700.0
2012-10-25 10:40:00,36.45,36.46,36.42,36.42,172000.0,23.818,23.8246,23.7984,23.7984,172000.0
2012-10-25 10:50:00,36.43,36.48,36.43,36.48,126800.0,23.805,23.8377,23.805,23.8377,126800.0
2012-10-25 11:00:00,36.48,36.5,36.46,36.48,117200.0,23.8377,23.8507,23.8246,23.8377,117200.0
2012-10-25 11:10:00,36.47,36.52,36.46,36.51,95100.0,23.8311,23.8638,23.8246,23.8573,95100.0
2012-10-25 11:20:00,36.52,36.52,36.42,36.43,399400.0,23.8638,23.8638,23.7984,23.805,399400.0
2012-10-25 11:30:00,36.43,36.44,36.33,36.36,261000.0,23.805,23.8115,23.7396,23.7592,261000.0
2012-10-25 11:40:00,36.36,36.38,36.35,36.35,125200.0,23.7592,23.7723,23.7527,23.7527,125200.0
2012-10-25 11:50:00,36.34,36.38,36.3,36.37,195800.0,23.7462,23.7723,23.72,23.7658,195800.0
2012-10-25 12:00:00,36.37,36.38,36.33,36.36,91400.0,23.7658,23.7723,23.7396,23.7592,91400.0
2012-10-25 12:10:00,36.36,36.37,36.34,36.34,46400.0,23.7592,23.7658,23.7462,23.7462,46400.0
2012-10-25 12:20:00,36.34,36.38,36.34,36.37,44800.0,23.7462,23.7723,23.7462,23.7658,44800.0
2012-10-25 12:30:00,36.38,36.38,36.34,36.38,71400.0,23.7723,23.7723,23.7462,23.7723,71400.0
2012-10-25 12:40:00,36.39,36.41,36.37,36.41,67900.0,23.7788,23.7919,23.7658,23.7919,67900.0
2012-10-25 12:50:00,36.41,36.47,36.39,36.46,58700.0,23.7919,23.8311,23.7788,23.8246,58700.0
2012-10-25 13:00:00,36.47,36.48,36.44,36.46,61800.0,23.8311,23.8377,23.8115,23.8246,61800.0
2012-10-25 13:10:00,36.46,36.47,36.43,36.44,73500.0,23.8246,23.8311,23.805,23.8115,73500.0
2012-10-25 13:20:00,36.44,36.51,36.44,36.5,35600.0,23.8115,23.8573,23.8115,23.8507,35600.0
2012-10-25 13:30:00,36.5,36.5,36.43,36.46,54000.0,23.8507,23.8507,23.805,23.8246,54000.0
2012-10-25 13:40:00,36.45,36.5,36.45,36.48,45800.0,23.818,23.8507,23.818,23.8377,45800.0
2012-10-25 13:50:00,36.48,36.48,36.45,36.46,19400.0,23.8377,23.8377,23.818,23.8246,19400.0
2012-10-25 14:00:00,36.46,36.49,36.46,36.48,41100.0,23.8246,23.8442,23.8246,23.8377,41100.0
2012-10-25 14:10:00,36.48,36.49,36.46,36.48,35100.0,23.8377,23.8442,23.8246,23.8377,35100.0
2012-10-25 14:20:00,36.48,36.51,36.46,36.49,76700.0,23.8377,23.8573,23.8246,23.8442,76700.0
2012-10-25 14:30:00,36.5,36.5,36.49,36.5,68000.0,23.8507,23.8507,23.8442,23.8507,68000.0
2012-10-25 14:40:00,36.5,36.53,36.5,36.5,29500.0,23.8507,23.8703,23.8507,23.8507,29500.0
2012-10-25 14:50:00,36.5,36.51,36.48,36.49,42200.0,23.8507,23.8573,23.8377,23.8442,42200.0
2012-10-25 15:00:00,36.49,36.51,36.44,36.45,143000.0,23.8442,23.8573,23.8115,23.818,143000.0
2012-10-25 15:10:00,36.45,36.5,36.44,36.49,70800.0,23.818,23.8507,23.8115,23.8442,70800.0
2012-10-25 15:20:00,36.48,36.5,36.47,36.49,50700.0,23.8377,23.8507,23.8311,23.8442,50700.0
2012-10-25 15:30:00,36.49,36.52,36.48,36.51,145500.0,23.8442,23.8638,23.8377,23.8573,145500.0
2012-10-25 15:40:00,36.51,36.53,36.5,36.5,237300.0,23.8573,23.8703,23.8507,23.8507,237300.0
2012-10-25 15:50:00,36.51,36.59,36.5,36.58,478700.0,23.8573,23.9095,23.8507,23.903,478700.0
2012-10-26 09:30:00,36.57,36.62,36.52,36.55,58000.0,23.8965,23.9291,23.8638,23.8834,58000.0
2012-10-26 09:40:00,36.55,36.61,36.52,36.6,291500.0,23.8834,23.9226,23.8638,23.9161,291500.0
2012-10-26 09:50:00,36.59,36.6,36.55,36.58,393100.0,23.9095,23.9161,23.8834,23.903,393100.0
2012-10-26 10:00:00,36.57,36.59,36.55,36.56,198700.0,23.8965,23.9095,23.8834,23.8899,198700.0
2012-10-26 10:10:00,36.55,36.57,36.52,36.55,253300.0,23.8834,23.8965,23.8638,23.8834,253300.0
2012-10-26 10:20:00,36.56,36.56,36.51,36.51,169300.0,23.8899,23.8899,23.8573,23.8573,169300.0
2012-10-26 10:30:00,36.5,36.52,36.48,36.51,110200.0,23.8507,23.8638,23.8377,23.8573,110200.0
2012-10-26 10:40:00,36.51,36.53,36.48,36.49,220700.0,23.8573,23.8703,23.8377,23.8442,220700.0
2012-10-26 10:50:00,36.48,36.5,36.42,36.48,259500.0,23.8377,23.8507,23.7984,23.8377,259500.0
2012-10-26 11:00:00,36.49,36.52,36.46,36.5,98600.0,23.8442,23.8638,23.8246,23.8507,98600.0
2012-10-26 11:10:00,36.5,36.53,36.47,36.53,48500.0,23.8507,23.8703,23.8311,23.8703,48500.0
2012-10-26 11:20:00,36.53,36.53,36.48,36.49,48500.0,23.8703,23.8703,23.8377,23.8442,48500.0
2012-10-26 11:30:00,36.48,36.51,36.45,36.47,125900.0,23.8377,23.8573,23.818,23.8311,125900.0
2012-10-26 11:40:00,36.48,36.49,36.47,36.48,94800.0,23.8377,23.8442,23.8311,23.8377,94800.0
2012-10-26 11:50:00,36.47,36.51,36.47,36.49,42300.0,23.8311,23.8573,23.8311,23.8442,42300.0
2012-10-26 12:00:00,36.5,36.5,36.45,36.46,68800.0,23.8507,23.8507,23.818,23.8246,68800.0
2012-10-26 12:10:00,36.46,36.52,36.46,36.51,40300.0,23.8246,23.8638,23.8246,23.8573,40300.0
2012-10-26 12:20:00,36.51,36.54,36.5,36.54,20900.0,23.8573,23.8769,23.8507,23.8769,20900.0
2012-10-26 12:30:00,36.54,36.54,36.47,36.48,45100.0,23.8769,23.8769,23.8311,23.8377,45100.0
2012-10-26 12:40:00,36.48,36.55,36.48,36.52,130300.0,23.8377,23.8834,23.8377,23.8638,130300.0
2012-10-26 12:50:00,36.51,36.57,36.51,36.56,42200.0,23.8573,23.8965,23.8573,23.8899,42200.0
2012-10-26 13:00:00,36.57,36.58,36.54,36.57,84300.0,23.8965,23.903,23.8769,23.8965,84300.0
2012-10-26 13:10:00,36.56,36.58,36.52,36.53,94300.0,23.8899,23.903,23.8638,23.8703,94300.0
2012-10-26 13:20:00,36.54,36.55,36.51,36.55,53600.0,23.8769,23.8834,23.8573,23.8834,53600.0
2012-10-26 13:30:00,36.55,36.61,36.53,36.61,59900.0,23.8834,23.9226,23.8703,23.9226,59900.0
2012-10-26 13:40:00,36.62,36.62,36.58,36.6,69400.0,23.9291,23.9291,23.903,23.9161,69400.0
2012-10-26 13:50:00,36.59,36.61,36.58,36.59,44300.0,23.9095,23.9226,23.903,23.9095,44300.0
2012-10-26 14:00:00,36.58,36.58,36.54,36.54,190000.0,23.903,23.903,23.8769,23.8769,190000.0
2012-10-26 14:10:00,36.54,36.56,36.54,36.56,55500.0,23.8769,23.8899,23.8769,23.8899,55500.0
2012-10-26 14:20:00,36.55,36.59,36.54,36.58,65300.0,23.8834,23.9095,23.8769,23.903,65300.0
2012-10-26 14:30:00,36.58,36.62,36.57,36.6,61000.0,23.903,23.9291,23.8965,23.9161,61000.0
2012-10-26 14:40:00,36.61,36.61,36.58,36.6,49700.0,23.9226,23.9226,23.903,23.9161,49700.0
2012-10-26 14:50:00,36.6,36.61,36.57,36.58,289400.0,23.9161,23.9226,23.8965,23.903,289400.0
2012-10-26 15:00:00,36.57,36.58,36.55,36.56,128400.0,23.8965,23.903,23.8834,23.8899,128400.0
2012-10-26 15:10:00,36.57,36.62,36.57,36.61,1106500.0,23.8965,23.9291,23.8965,23.9226,1106500.0
2012-10-26 15:20:00,36.6,36.66,36.6,36.66,72400.0,23.9161,23.9553,23.9161,23.9553,72400.0
2012-10-26 15:30:00,36.65,36.68,36.6,36.61,224900.0,23.9487,23.9683,23.9161,23.9226,224900.0
2012-10-26 15:40:00,36.61,36.63,36.55,36.55,417600.0,23.9226,23.9357,23.8834,23.8834,417600.0
2012-10-26 15:50:00,36.55,36.61,36.54,36.57,1075600.0,23.8834,23.9226,23.8769,23.8965,1075600.0
2012-10-31 09:30:00,36.79,36.9,36.62,36.85,709500.0,24.0402,24.1121,23.9291,24.0794,709500.0
2012-10-31 09:40:00,36.84,37.03,36.66,36.92,491100.0,24.0729,24.197,23.9553,24.1252,491100.0
2012-10-31 09:50:00,36.92,36.93,36.9,36.9,132100.0,24.1252,24.1317,24.1121,24.1121,132100.0
2012-10-31 10:00:00,36.9,36.92,36.89,36.89,249800.0,24.1121,24.1252,24.1056,24.1056,249800.0
2012-10-31 10:10:00,36.89,36.93,36.87,36.91,118600.0,24.1056,24.1317,24.0925,24.1186,118600.0
2012-10-31 10:20:00,36.91,36.97,36.9,36.97,237500.0,24.1186,24.1578,24.1121,24.1578,237500.0
2012-10-31 10:30:00,36.97,36.97,36.89,36.92,386400.0,24.1578,24.1578,24.1056,24.1252,386400.0
2012-10-31 10:40:00,36.91,36.94,36.88,36.92,264800.0,24.1186,24.1382,24.099,24.1252,264800.0
2012-10-31 10:50:00,36.91,36.94,36.91,36.94,168900.0,24.1186,24.1382,24.1186,24.1382,168900.0
2012-10-31 11:00:00,36.94,36.94,36.86,36.87,302000.0,24.1382,24.1382,24.086,24.0925,302000.0
2012-10-31 11:10:00,36.88,37.05,36.86,36.93,506000.0,24.099,24.2101,24.086,24.1317,506000.0
2012-10-31 11:20:00,36.94,36.94,36.88,36.88,352300.0,24.1382,24.1382,24.099,24.099,352300.0
2012-10-31 11:30:00,36.88,36.92,36.88,36.9,49200.0,24.099,24.1252,24.099,24.1121,49200.0
2012-10-31 11:40:00,36.9,36.92,36.87,36.88,101600.0,24.1121,24.1252,24.0925,24.099,101600.0
2012-10-31 11:50:00,36.88,36.93,36.86,36.89,187500.0,24.099,24.1317,24.086,24.1056,187500.0
2012-10-31 12:00:00,36.89,36.89,36.84,36.88,237500.0,24.1056,24.1056,24.0729,24.099,237500.0
2012-10-31 12:10:00,36.88,36.89,36.82,36.83,171700.0,24.099,24.1056,24.0598,24.0664,171700.0
2012-10-31 12:20:00,36.82,36.85,36.78,36.78,270900.0,24.0598,24.0794,24.0337,24.0337,270900.0
2012-10-31 12:30:00,36.77,36.81,36.73,36.79,251900.0,24.0272,24.0533,24.001,24.0402,251900.0
2012-10-31 12:40:00,36.79,36.8,36.76,36.77,45700.0,24.0402,24.0468,24.0206,24.0272,45700.0
2012-10-31 12:50:00,36.77,36.79,36.76,36.79,131400.0,24.0272,24.0402,24.0206,24.0402,131400.0
2012-10-31 13:00:00,36.79,36.79,36.77,36.77,67400.0,24.0402,24.0402,24.0272,24.0272,67400.0
2012-10-31 13:10:00,36.77,36.78,36.76,36.77,96900.0,24.0272,24.0337,24.0206,24.0272,96900.0
2012-10-31 13:20:00,36.77,36.8,36.77,36.78,157500.0,24.0272,24.0468,24.0272,24.0337,157500.0
2012-10-31 13:30:00,36.78,36.79,36.77,36.77,80700.0,24.0337,24.0402,24.0272,24.0272,80700.0
2012-10-31 13:40:00,36.77,36.79,36.76,36.79,224200.0,24.0272,24.0402,24.0206,24.0402,224200.0
2012-10-31 13:50:00,36.79,36.8,36.77,36.79,80200.0,24.0402,24.0468,24.0272,24.0402,80200.0
2012-10-31 14:00:00,36.79,36.81,36.77,36.8,101500.0,24.0402,24.0533,24.0272,24.0468,101500.0
2012-10-31 14:10:00,36.8,36.81,36.78,36.8,131800.0,24.0468,24.0533,24.0337,24.0468,131800.0
2012-10-31 14:20:00,36.8,36.81,36.79,36.8,69700.0,24.0468,24.0533,24.0402,24.0468,69700.0
2012-10-31 14:30:00,36.8,36.83,36.79,36.82,197100.0,24.0468,24.0664,24.0402,24.0598,197100.0
2012-10-31 14:40:00,36.82,36.82,36.78,36.79,92200.0,24.0598,24.0598,24.0337,24.0402,92200.0
2012-10-31 14:50:00,36.79,36.82,36.79,36.8,189800.0,24.0402,24.0598,24.0402,24.0468,189800.0
2012-10-31 15:00:00,36.8,36.83,36.79,36.82,170700.0,24.0468,24.0664,24.0402,24.0598,170700.0
2012-10-31 15:10:00,36.83,36.92,36.83,36.91,584300.0,24.0664,24.1252,24.0664,24.1186,584300.0
2012-10-31 15:20:00,36.91,36.95,36.9,36.95,189000.0,24.1186,24.1448,24.1121,24.1448,189000.0
2012-10-31 15:30:00,36.95,36.95,36.92,36.95,197800.0,24.1448,24.1448,24.1252,24.1448,197800.0
2012-10-31 15:40:00,36.95,36.95,36.91,36.92,356800.0,24.1448,24.1448,24.1186,24.1252,356800.0
2012-10-31 15:50:00,36.92,36.92,36.87,36.89,905100.0,24.1252,24.1252,24.0925,24.1056,905100.0
2012-11-01 09:30:00,37.05,37.09,36.86,36.94,322400.0,24.2101,24.2363,24.086,24.1382,322400.0
2012-11-01 09:40:00,36.94,36.97,36.85,36.87,366700.0,24.1382,24.1578,24.0794,24.0925,366700.0
2012-11-01 09:50:00,36.87,36.92,36.86,36.88,247800.0,24.0925,24.1252,24.086,24.099,247800.0
2012-11-01 10:00:00,36.9,36.97,36.88,36.92,175700.0,24.1121,24.1578,24.099,24.1252,175700.0
2012-11-01 10:10:00,36.91,36.97,36.88,36.94,339200.0,24.1186,24.1578,24.099,24.1382,339200.0
2012-11-01 10:20:00,36.94,36.94,36.87,36.87,427000.0,24.1382,24.1382,24.0925,24.0925,427000.0
2012-11-01 10:30:00,36.86,36.9,36.79,36.8,160500.0,24.086,24.1121,24.0402,24.0468,160500.0
2012-11-01 10:40:00,36.8,36.82,36.75,36.78,261100.0,24.0468,24.0598,24.0141,24.0337,261100.0
2012-11-01 10:50:00,36.78,36.79,36.71,36.71,240900.0,24.0337,24.0402,23.9879,23.9879,240900.0
2012-11-01 11:00:00,36.72,36.78,36.72,36.75,150800.0,23.9945,24.0337,23.9945,24.0141,150800.0
2012-11-01 11:10:00,36.75,36.77,36.73,36.75,81500.0,24.0141,24.0272,24.001,24.0141,81500.0
2012-11-01 11:20:00,36.75,36.8,36.73,36.8,122800.0,24.0141,24.0468,24.001,24.0468,122800.0
2012-11-01 11:30:00,36.8,36.8,36.73,36.74,91800.0,24.0468,24.0468,24.001,24.0075,91800.0
2012-11-01 11:40:00,36.75,36.8,36.73,36.79,226600.0,24.0141,24.0468,24.001,24.0402,226600.0
2012-11-01 11:50:00,36.8,36.8,36.76,36.76,197100.0,24.0468,24.0468,24.0206,24.0206,197100.0
2012-11-01 12:00:00,36.76,36.79,36.75,36.77,127300.0,24.0206,24.0402,24.0141,24.0272,127300.0
2012-11-01 12:10:00,36.77,36.8,36.77,36.79,171600.0,24.0272,24.0468,24.0272,24.0402,171600.0
2012-11-01 12:20:00,36.79,36.81,36.78,36.79,83500.0,24.0402,24.0533,24.0337,24.0402,83500.0
2012-11-01 12:30:00,36.79,36.8,36.73,36.74,60700.0,24.0402,24.0468,24.001,24.0075,60700.0
2012-11-01 12:40:00,36.75,36.75,36.7,36.72,96700.0,24.0141,24.0141,23.9814,23.9945,96700.0
2012-11-01 12:50:00,36.72,36.74,36.7,36.73,111800.0,23.9945,24.0075,23.9814,24.001,111800.0
2012-11-01 13:00:00,36.73,36.74,36.7,36.73,161100.0,24.001,24.0075,23.9814,24.001,161100.0
2012-11-01 13:10:00,36.73,36.74,36.7,36.7,137100.0,24.001,24.0075,23.9814,23.9814,137100.0
2012-11-01 13:20:00,36.7,36.72,36.69,36.7,92300.0,23.9814,23.9945,23.9749,23.9814,92300.0
2012-11-01 13:30:00,36.71,36.73,36.7,36.71,70100.0,23.9879,24.001,23.9814,23.9879,70100.0
2012-11-01 13:40:00,36.72,36.72,36.68,36.68,45900.0,23.9945,23.9945,23.9683,23.9683,45900.0
2012-11-01 13:50:00,36.68,36.68,36.6,36.6,75600.0,23.9683,23.9683,23.9161,23.9161,75600.0
2012-11-01 14:00:00,36.61,36.63,36.57,36.61,86100.0,23.9226,23.9357,23.8965,23.9226,86100.0
2012-11-01 14:10:00,36.6,36.6,36.55,36.58,190400.0,23.9161,23.9161,23.8834,23.903,190400.0
2012-11-01 14:20:00,36.58,36.6,36.56,36.59,656200.0,23.903,23.9161,23.8899,23.9095,656200.0
2012-11-01 14:30:00,36.59,36.62,36.59,36.6,144900.0,23.9095,23.9291,23.9095,23.9161,144900.0
2012-11-01 14:40:00,36.61,36.61,36.56,36.57,93900.0,23.9226,23.9226,23.8899,23.8965,93900.0
2012-11-01 14:50:00,36.57,36.59,36.55,36.57,123600.0,23.8965,23.9095,23.8834,23.8965,123600.0
2012-11-01 15:00:00,36.56,36.58,36.55,36.55,87200.0,23.8899,23.903,23.8834,23.8834,87200.0
2012-11-01 15:10:00,36.55,36.58,36.55,36.58,99200.0,23.8834,23.903,23.8834,23.903,99200.0
2012-11-01 15:20:00,36.58,36.58,36.54,36.54,146600.0,23.903,23.903,23.8769,23.8769,146600.0
2012-11-01 15:30:00,36.55,36.56,36.5,36.51,202500.0,23.8834,23.8899,23.8507,23.8573,202500.0
2012-11-01 15:40:00,36.52,36.52,36.5,36.51,356400.0,23.8638,23.8638,23.8507,23.8573,356400.0
2012-11-01 15:50:00,36.51,36.52,36.47,36.52,836900.0,23.8573,23.8638,23.8311,23.8638,836900.0
2012-11-02 09:30:00,36.5,36.7,36.38,36.57,256000.0,23.8507,23.9814,23.7723,23.8965,256000.0
2012-11-02 09:40:00,36.57,36.61,36.53,36.53,234500.0,23.8965,23.9226,23.8703,23.8703,234500.0
2012-11-02 09:50:00,36.53,36.55,36.47,36.48,235000.0,23.8703,23.8834,23.8311,23.8377,235000.0
2012-11-02 10:00:00,36.49,36.52,36.45,36.49,258700.0,23.8442,23.8638,23.818,23.8442,258700.0
2012-11-02 10:10:00,36.5,36.5,36.44,36.44,86300.0,23.8507,23.8507,23.8115,23.8115,86300.0
2012-11-02 10:20:00,36.44,36.45,36.37,36.45,117200.0,23.8115,23.818,23.7658,23.818,117200.0
2012-11-02 10:30:00,36.44,36.48,36.43,36.45,106400.0,23.8115,23.8377,23.805,23.818,106400.0
2012-11-02 10:40:00,36.45,36.46,36.41,36.46,200900.0,23.818,23.8246,23.7919,23.8246,200900.0
2012-11-02 10:50:00,36.46,36.46,36.39,36.4,52100.0,23.8246,23.8246,23.7788,23.7854,52100.0
2012-11-02 11:00:00,36.4,36.42,36.37,36.41,62200.0,23.7854,23.7984,23.7658,23.7919,62200.0
2012-11-02 11:10:00,36.41,36.41,36.35,36.37,56700.0,23.7919,23.7919,23.7527,23.7658,56700.0
2012-11-02 11:20:00,36.37,36.41,36.37,36.4,37000.0,23.7658,23.7919,23.7658,23.7854,37000.0
2012-11-02 11:30:00,36.4,36.45,36.38,36.44,31600.0,23.7854,23.818,23.7723,23.8115,31600.0
2012-11-02 11:40:00,36.44,36.48,36.42,36.42,83000.0,23.8115,23.8377,23.7984,23.7984,83000.0
2012-11-02 11:50:00,36.42,36.46,36.42,36.46,28300.0,23.7984,23.8246,23.7984,23.8246,28300.0
2012-11-02 12:00:00,36.45,36.46,36.41,36.41,66700.0,23.818,23.8246,23.7919,23.7919,66700.0
2012-11-02 12:10:00,36.41,36.43,36.4,36.43,78300.0,23.7919,23.805,23.7854,23.805,78300.0
2012-11-02 12:20:00,36.43,36.44,36.4,36.41,54100.0,23.805,23.8115,23.7854,23.7919,54100.0
2012-11-02 12:30:00,36.41,36.43,36.4,36.41,94300.0,23.7919,23.805,23.7854,23.7919,94300.0
2012-11-02 12:40:00,36.4,36.42,36.39,36.39,34200.0,23.7854,23.7984,23.7788,23.7788,34200.0
2012-11-02 12:50:00,36.39,36.4,36.37,36.39,31800.0,23.7788,23.7854,23.7658,23.7788,31800.0
2012-11-02 13:00:00,36.4,36.41,36.39,36.4,56700.0,23.7854,23.7919,23.7788,23.7854,56700.0
2012-11-02 13:10:00,36.4,36.4,36.36,36.36,19300.0,23.7854,23.7854,23.7592,23.7592,19300.0
2012-11-02 13:20:00,36.36,36.37,36.34,36.37,55500.0,23.7592,23.7658,23.7462,23.7658,55500.0
2012-11-02 13:30:00,36.37,36.38,36.35,36.37,52200.0,23.7658,23.7723,23.7527,23.7658,52200.0
2012-11-02 13:40:00,36.36,36.38,36.36,36.37,35000.0,23.7592,23.7723,23.7592,23.7658,35000.0
2012-11-02 13:50:00,36.38,36.38,36.34,36.35,57400.0,23.7723,23.7723,23.7462,23.7527,57400.0
2012-11-02 14:00:00,36.36,36.36,36.32,36.35,68800.0,23.7592,23.7592,23.7331,23.7527,68800.0
2012-11-02 14:10:00,36.35,36.39,36.35,36.37,87000.0,23.7527,23.7788,23.7527,23.7658,87000.0
2012-11-02 14:20:00,36.37,36.4,36.37,36.4,36900.0,23.7658,23.7854,23.7658,23.7854,36900.0
2012-11-02 14:30:00,36.39,36.4,36.32,36.32,60500.0,23.7788,23.7854,23.7331,23.7331,60500.0
2012-11-02 14:40:00,36.32,36.33,36.29,36.32,85700.0,23.7331,23.7396,23.7135,23.7331,85700.0
2012-11-02 14:50:00,36.32,36.33,36.31,36.32,42000.0,23.7331,23.7396,23.7266,23.7331,42000.0
2012-11-02 15:00:00,36.33,36.35,36.32,36.33,92200.0,23.7396,23.7527,23.7331,23.7396,92200.0
2012-11-02 15:10:00,36.32,36.34,36.31,36.32,90200.0,23.7331,23.7462,23.7266,23.7331,90200.0
2012-11-02 15:20:00,36.32,36.35,36.32,36.34,96100.0,23.7331,23.7527,23.7331,23.7462,96100.0
2012-11-02 15:30:00,36.34,36.34,36.28,36.29,186900.0,23.7462,23.7462,23.707,23.7135,186900.0
2012-11-02 15:40:00,36.29,36.33,36.23,36.26,223800.0,23.7135,23.7396,23.6743,23.6939,223800.0
2012-11-02 15:50:00,36.26,36.29,36.26,36.26,574100.0,23.6939,23.7135,23.6939,23.6939,574100.0
2012-11-05 09:30:00,36.13,36.19,35.85,35.88,389000.0,23.6089,23.6482,23.426,23.4456,389000.0
2012-11-05 09:40:00,35.88,35.89,35.81,35.83,276500.0,23.4456,23.4521,23.3998,23.4129,276500.0
2012-11-05 09:50:00,35.82,35.83,35.78,35.81,245500.0,23.4064,23.4129,23.3802,23.3998,245500.0
2012-11-05 10:00:00,35.81,35.85,35.79,35.82,265600.0,23.3998,23.426,23.3868,23.4064,265600.0
2012-11-05 10:10:00,35.82,35.83,35.78,35.79,96500.0,23.4064,23.4129,23.3802,23.3868,96500.0
2012-11-05 10:20:00,35.79,35.82,35.78,35.79,194600.0,23.3868,23.4064,23.3802,23.3868,194600.0
2012-11-05 10:30:00,35.79,35.84,35.79,35.84,303300.0,23.3868,23.4194,23.3868,23.4194,303300.0
2012-11-05 10:40:00,35.84,35.85,35.81,35.81,241300.0,23.4194,23.426,23.3998,23.3998,241300.0
2012-11-05 10:50:00,35.81,35.84,35.8,35.81,145100.0,23.3998,23.4194,23.3933,23.3998,145100.0
2012-11-05 11:00:00,35.81,35.82,35.79,35.8,213500.0,23.3998,23.4064,23.3868,23.3933,213500.0
2012-11-05 11:10:00,35.8,35.8,35.76,35.76,331300.0,23.3933,23.3933,23.3672,23.3672,331300.0
2012-11-05 11:20:00,35.76,35.78,35.75,35.76,187200.0,23.3672,23.3802,23.3606,23.3672,187200.0
2012-11-05 11:30:00,35.77,35.77,35.74,35.74,100100.0,23.3737,23.3737,23.3541,23.3541,100100.0
2012-11-05 11:40:00,35.74,35.75,35.72,35.72,150900.0,23.3541,23.3606,23.341,23.341,150900.0
2012-11-05 11:50:00,35.72,35.75,35.71,35.74,287700.0,23.341,23.3606,23.3345,23.3541,287700.0
2012-11-05 12:00:00,35.75,35.77,35.74,35.77,88700.0,23.3606,23.3737,23.3541,23.3737,88700.0
2012-11-05 12:10:00,35.77,35.8,35.76,35.79,142900.0,23.3737,23.3933,23.3672,23.3868,142900.0
2012-11-05 12:20:00,35.78,35.79,35.76,35.78,91100.0,23.3802,23.3868,23.3672,23.3802,91100.0
2012-11-05 12:30:00,35.78,35.78,35.76,35.76,188700.0,23.3802,23.3802,23.3672,23.3672,188700.0
2012-11-05 12:40:00,35.76,35.77,35.71,35.71,78900.0,23.3672,23.3737,23.3345,23.3345,78900.0
2012-11-05 12:50:00,35.71,35.72,35.7,35.71,68000.0,23.3345,23.341,23.328,23.3345,68000.0
2012-11-05 13:00:00,35.71,35.71,35.68,35.7,59600.0,23.3345,23.3345,23.3149,23.328,59600.0
2012-11-05 13:10:00,35.7,35.71,35.68,35.69,127500.0,23.328,23.3345,23.3149,23.3214,127500.0
2012-11-05 13:20:00,35.69,35.7,35.67,35.7,244900.0,23.3214,23.328,23.3084,23.328,244900.0
2012-11-05 13:30:00,35.7,35.71,35.69,35.69,30400.0,23.328,23.3345,23.3214,23.3214,30400.0
2012-11-05 13:40:00,35.69,35.7,35.68,35.68,31100.0,23.3214,23.328,23.3149,23.3149,31100.0
2012-11-05 13:50:00,35.68,35.7,35.67,35.67,27200.0,23.3149,23.328,23.3084,23.3084,27200.0
2012-11-05 14:00:00,35.67,35.67,35.62,35.64,152400.0,23.3084,23.3084,23.2757,23.2888,152400.0
2012-11-05 14:10:00,35.65,35.67,35.63,35.67,75700.0,23.2953,23.3084,23.2822,23.3084,75700.0
2012-11-05 14:20:00,35.67,35.69,35.66,35.69,107000.0,23.3084,23.3214,23.3018,23.3214,107000.0
2012-11-05 14:30:00,35.69,35.7,35.68,35.68,41500.0,23.3214,23.328,23.3149,23.3149,41500.0
2012-11-05 14:40:00,35.68,35.7,35.68,35.69,45000.0,23.3149,23.328,23.3149,23.3214,45000.0
2012-11-05 14:50:00,35.69,35.7,35.67,35.69,38400.0,23.3214,23.328,23.3084,23.3214,38400.0
2012-11-05 15:00:00,35.69,35.71,35.68,35.69,65200.0,23.3214,23.3345,23.3149,23.3214,65200.0
2012-11-05 15:10:00,35.68,35.69,35.65,35.65,45600.0,23.3149,23.3214,23.2953,23.2953,45600.0
2012-11-05 15:20:00,35.65,35.68,35.65,35.66,141900.0,23.2953,23.3149,23.2953,23.3018,141900.0
2012-11-05 15:30:00,35.66,35.67,35.63,35.66,599900.0,23.3018,23.3084,23.2822,23.3018,599900.0
2012-11-05 15:40:00,35.67,35.72,35.66,35.71,431500.0,23.3084,23.341,23.3018,23.3345,431500.0
2012-11-05 15:50:00,35.72,35.74,35.67,35.67,592500.0,23.341,23.3541,23.3084,23.3084,592500.0
2012-11-06 09:30:00,35.71,35.87,35.66,35.83,161600.0,23.3345,23.4391,23.3018,23.4129,161600.0
2012-11-06 09:40:00,35.83,35.83,35.76,35.78,309800.0,23.4129,23.4129,23.3672,23.3802,309800.0
2012-11-06 09:50:00,35.78,35.84,35.77,35.83,185200.0,23.3802,23.4194,23.3737,23.4129,185200.0
2012-11-06 10:00:00,35.83,35.83,35.8,35.8,64400.0,23.4129,23.4129,23.3933,23.3933,64400.0
2012-11-06 10:10:00,35.8,35.81,35.74,35.74,364200.0,23.3933,23.3998,23.3541,23.3541,364200.0
2012-11-06 10:20:00,35.74,35.74,35.62,35.62,220800.0,23.3541,23.3541,23.2757,23.2757,220800.0
2012-11-06 10:30:00,35.62,35.63,35.57,35.62,172100.0,23.2757,23.2822,23.243,23.2757,172100.0
2012-11-06 10:40:00,35.62,35.7,35.62,35.66,232500.0,23.2757,23.328,23.2757,23.3018,232500.0
2012-11-06 10:50:00,35.66,35.68,35.65,35.65,70300.0,23.3018,23.3149,23.2953,23.2953,70300.0
2012-11-06 11:00:00,35.65,35.67,35.63,35.63,92800.0,23.2953,23.3084,23.2822,23.2822,92800.0
2012-11-06 11:10:00,35.63,35.68,35.63,35.66,168100.0,23.2822,23.3149,23.2822,23.3018,168100.0
2012-11-06 11:20:00,35.66,35.66,35.6,35.6,316100.0,23.3018,23.3018,23.2626,23.2626,316100.0
2012-11-06 11:30:00,35.6,35.74,35.6,35.74,217600.0,23.2626,23.3541,23.2626,23.3541,217600.0
2012-11-06 11:40:00,35.74,35.78,35.73,35.75,214200.0,23.3541,23.3802,23.3476,23.3606,214200.0
2012-11-06 11:50:00,35.75,35.81,35.75,35.8,115900.0,23.3606,23.3998,23.3606,23.3933,115900.0
2012-11-06 12:00:00,35.8,35.83,35.77,35.8,269600.0,23.3933,23.4129,23.3737,23.3933,269600.0
2012-11-06 12:10:00,35.8,35.83,35.8,35.8,73800.0,23.3933,23.4129,23.3933,23.3933,73800.0
2012-11-06 12:20:00,35.79,35.81,35.79,35.8,55000.0,23.3868,23.3998,23.3868,23.3933,55000.0
2012-11-06 12:30:00,35.81,35.81,35.78,35.78,73800.0,23.3998,23.3998,23.3802,23.3802,73800.0
2012-11-06 12:40:00,35.78,35.78,35.73,35.73,52700.0,23.3802,23.3802,23.3476,23.3476,52700.0
2012-11-06 12:50:00,35.73,35.75,35.73,35.75,72400.0,23.3476,23.3606,23.3476,23.3606,72400.0
2012-11-06 13:00:00,35.75,35.78,35.74,35.77,89800.0,23.3606,23.3802,23.3541,23.3737,89800.0
2012-11-06 13:10:00,35.78,35.8,35.76,35.77,173600.0,23.3802,23.3933,23.3672,23.3737,173600.0
2012-11-06 13:20:00,35.77,35.82,35.76,35.81,87800.0,23.3737,23.4064,23.3672,23.3998,87800.0
2012-11-06 13:30:00,35.81,35.82,35.78,35.8,76300.0,23.3998,23.4064,23.3802,23.3933,76300.0
2012-11-06 13:40:00,35.8,35.82,35.79,35.82,75200.0,23.3933,23.4064,23.3868,23.4064,75200.0
2012-11-06 13:50:00,35.81,35.83,35.81,35.81,66800.0,23.3998,23.4129,23.3998,23.3998,66800.0
2012-11-06 14:00:00,35.81,35.82,35.79,35.79,72900.0,23.3998,23.4064,23.3868,23.3868,72900.0
2012-11-06 14:10:00,35.79,35.8,35.78,35.78,79500.0,23.3868,23.3933,23.3802,23.3802,79500.0
2012-11-06 14:20:00,35.79,35.79,35.78,35.78,49400.0,23.3868,23.3868,23.3802,23.3802,49400.0
2012-11-06 14:30:00,35.78,35.8,35.78,35.8,123200.0,23.3802,23.3933,23.3802,23.3933,123200.0
2012-11-06 14:40:00,35.8,35.81,35.77,35.78,90200.0,23.3933,23.3998,23.3737,23.3802,90200.0
2012-11-06 14:50:00,35.79,35.79,35.77,35.78,100400.0,23.3868,23.3868,23.3737,23.3802,100400.0
2012-11-06 15:00:00,35.77,35.78,35.74,35.75,162700.0,23.3737,23.3802,23.3541,23.3606,162700.0
2012-11-06 15:10:00,35.74,35.76,35.72,35.74,244200.0,23.3541,23.3672,23.341,23.3541,244200.0
2012-11-06 15:20:00,35.74,35.75,35.71,35.72,121400.0,23.3541,23.3606,23.3345,23.341,121400.0
2012-11-06 15:30:00,35.73,35.73,35.68,35.69,169300.0,23.3476,23.3476,23.3149,23.3214,169300.0
2012-11-06 15:40:00,35.7,35.73,35.69,35.73,278100.0,23.328,23.3476,23.3214,23.3476,278100.0
2012-11-06 15:50:00,35.72,35.74,35.65,35.68,1542300.0,23.341,23.3541,23.2953,23.3149,1542300.0
2012-11-07 09:30:00,35.44,35.58,35.35,35.39,517900.0,23.1581,23.2496,23.0993,23.1254,517900.0
2012-11-07 09:40:00,35.4,35.44,35.33,35.35,286300.0,23.1319,23.1581,23.0862,23.0993,286300.0
2012-11-07 09:50:00,35.35,35.35,35.24,35.27,395400.0,23.0993,23.0993,23.0274,23.047,395400.0
2012-11-07 10:00:00,35.28,35.31,35.24,35.29,206000.0,23.0535,23.0731,23.0274,23.0601,206000.0
2012-11-07 10:10:00,35.29,35.29,35.16,35.17,185900.0,23.0601,23.0601,22.9751,22.9816,185900.0
2012-11-07 10:20:00,35.17,35.19,35.11,35.18,680100.0,22.9816,22.9947,22.9424,22.9882,680100.0
2012-11-07 10:30:00,35.17,35.21,35.16,35.19,234400.0,22.9816,23.0078,22.9751,22.9947,234400.0
2012-11-07 10:40:00,35.19,35.2,35.09,35.11,478000.0,22.9947,23.0012,22.9294,22.9424,478000.0
2012-11-07 10:50:00,35.11,35.11,34.96,34.96,446600.0,22.9424,22.9424,22.8444,22.8444,446600.0
2012-11-07 11:00:00,34.96,35.01,34.96,34.98,209700.0,22.8444,22.8771,22.8444,22.8575,209700.0
2012-11-07 11:10:00,34.97,34.97,34.85,34.85,348300.0,22.851,22.851,22.7725,22.7725,348300.0
2012-11-07 11:20:00,34.86,34.89,34.83,34.85,306000.0,22.7791,22.7987,22.7595,22.7725,306000.0
2012-11-07 11:30:00,34.85,34.87,34.74,34.82,369200.0,22.7725,22.7856,22.7007,22.7529,369200.0
2012-11-07 11:40:00,34.82,34.87,34.81,34.87,327700.0,22.7529,22.7856,22.7464,22.7856,327700.0
2012-11-07 11:50:00,34.87,34.9,34.84,34.89,263800.0,22.7856,22.8052,22.766,22.7987,263800.0
2012-11-07 12:00:00,34.9,34.93,34.88,34.9,217600.0,22.8052,22.8248,22.7921,22.8052,217600.0
2012-11-07 12:10:00,34.9,34.91,34.87,34.9,111600.0,22.8052,22.8117,22.7856,22.8052,111600.0
2012-11-07 12:20:00,34.91,34.94,34.9,34.92,183500.0,22.8117,22.8313,22.8052,22.8183,183500.0
2012-11-07 12:30:00,34.93,35.01,34.93,35.01,155400.0,22.8248,22.8771,22.8248,22.8771,155400.0
2012-11-07 12:40:00,35.01,35.06,34.99,35.06,209400.0,22.8771,22.9098,22.864,22.9098,209400.0
2012-11-07 12:50:00,35.06,35.06,35.02,35.06,173200.0,22.9098,22.9098,22.8836,22.9098,173200.0
2012-11-07 13:00:00,35.06,35.19,35.05,35.18,365500.0,22.9098,22.9947,22.9032,22.9882,365500.0
2012-11-07 13:10:00,35.18,35.19,35.09,35.09,120300.0,22.9882,22.9947,22.9294,22.9294,120300.0
2012-11-07 13:20:00,35.09,35.13,35.09,35.1,118400.0,22.9294,22.9555,22.9294,22.9359,118400.0
2012-11-07 13:30:00,35.11,35.14,35.1,35.12,130800.0,22.9424,22.962,22.9359,22.949,130800.0
2012-11-07 13:40:00,35.13,35.13,35.05,35.05,96500.0,22.9555,22.9555,22.9032,22.9032,96500.0
2012-11-07 13:50:00,35.05,35.1,35.04,35.05,298600.0,22.9032,22.9359,22.8967,22.9032,298600.0
2012-11-07 14:00:00,35.05,35.14,35.04,35.14,392500.0,22.9032,22.962,22.8967,22.962,392500.0
2012-11-07 14:10:00,35.15,35.15,35.07,35.08,131600.0,22.9686,22.9686,22.9163,22.9228,131600.0
2012-11-07 14:20:00,35.08,35.11,35.07,35.09,82900.0,22.9228,22.9424,22.9163,22.9294,82900.0
2012-11-07 14:30:00,35.1,35.1,35.01,35.01,120100.0,22.9359,22.9359,22.8771,22.8771,120100.0
2012-11-07 14:40:00,35.01,35.04,35.0,35.01,146900.0,22.8771,22.8967,22.8706,22.8771,146900.0
2012-11-07 14:50:00,35.0,35.05,34.98,35.04,151500.0,22.8706,22.9032,22.8575,22.8967,151500.0
2012-11-07 15:00:00,35.05,35.05,34.99,35.01,275500.0,22.9032,22.9032,22.864,22.8771,275500.0
2012-11-07 15:10:00,35.01,35.05,35.01,35.01,175400.0,22.8771,22.9032,22.8771,22.8771,175400.0
2012-11-07 15:20:00,35.01,35.09,35.0,35.09,281100.0,22.8771,22.9294,22.8706,22.9294,281100.0
2012-11-07 15:30:00,35.09,35.09,35.04,35.04,218400.0,22.9294,22.9294,22.8967,22.8967,218400.0
2012-11-07 15:40:00,35.04,35.12,35.03,35.04,440500.0,22.8967,22.949,22.8902,22.8967,440500.0
2012-11-07 15:50:00,35.04,35.07,34.94,34.94,905200.0,22.8967,22.9163,22.8313,22.8313,905200.0
2012-11-08 09:30:00,34.97,35.25,34.97,35.24,301600.0,22.851,23.0339,22.851,23.0274,301600.0
2012-11-08 09:40:00,35.24,35.36,35.22,35.25,517600.0,23.0274,23.1058,23.0143,23.0339,517600.0
2012-11-08 09:50:00,35.24,35.25,35.16,35.19,305300.0,23.0274,23.0339,22.9751,22.9947,305300.0
2012-11-08 10:00:00,35.19,35.21,35.13,35.14,217200.0,22.9947,23.0078,22.9555,22.962,217200.0
2012-11-08 10:10:00,35.15,35.22,35.15,35.2,145100.0,22.9686,23.0143,22.9686,23.0012,145100.0
2012-11-08 10:20:00,35.2,35.21,35.11,35.14,459000.0,23.0012,23.0078,22.9424,22.962,459000.0
2012-11-08 10:30:00,35.14,35.19,35.08,35.18,348600.0,22.962,22.9947,22.9228,22.9882,348600.0
2012-11-08 10:40:00,35.18,35.18,35.07,35.16,322100.0,22.9882,22.9882,22.9163,22.9751,322100.0
2012-11-08 10:50:00,35.16,35.17,35.09,35.09,144100.0,22.9751,22.9816,22.9294,22.9294,144100.0
2012-11-08 11:00:00,35.08,35.11,35.05,35.09,204900.0,22.9228,22.9424,22.9032,22.9294,204900.0
2012-11-08 11:10:00,35.08,35.14,35.07,35.13,1024300.0,22.9228,22.962,22.9163,22.9555,1024300.0
2012-11-08 11:20:00,35.13,35.18,35.12,35.17,337500.0,22.9555,22.9882,22.949,22.9816,337500.0
2012-11-08 11:30:00,35.17,35.18,35.12,35.17,80000.0,22.9816,22.9882,22.949,22.9816,80000.0
2012-11-08 11:40:00,35.17,35.21,35.16,35.21,626700.0,22.9816,23.0078,22.9751,23.0078,626700.0
2012-11-08 11:50:00,35.21,35.24,35.2,35.23,301400.0,23.0078,23.0274,23.0012,23.0208,301400.0
2012-11-08 12:00:00,35.23,35.23,35.19,35.2,180400.0,23.0208,23.0208,22.9947,23.0012,180400.0
2012-11-08 12:10:00,35.19,35.22,35.16,35.2,216400.0,22.9947,23.0143,22.9751,23.0012,216400.0
2012-11-08 12:20:00,35.2,35.27,35.19,35.23,178700.0,23.0012,23.047,22.9947,23.0208,178700.0
2012-11-08 12:30:00,35.24,35.28,35.22,35.25,158200.0,23.0274,23.0535,23.0143,23.0339,158200.0
2012-11-08 12:40:00,35.25,35.27,35.19,35.2,214400.0,23.0339,23.047,22.9947,23.0012,214400.0
2012-11-08 12:50:00,35.22,35.29,35.22,35.29,121100.0,23.0143,23.0601,23.0143,23.0601,121100.0
2012-11-08 13:00:00,35.29,35.3,35.23,35.24,58000.0,23.0601,23.0666,23.0208,23.0274,58000.0
2012-11-08 13:10:00,35.24,35.24,35.19,35.22,150000.0,23.0274,23.0274,22.9947,23.0143,150000.0
2012-11-08 13:20:00,35.21,35.22,35.11,35.16,142300.0,23.0078,23.0143,22.9424,22.9751,142300.0
2012-11-08 13:30:00,35.16,35.19,35.13,35.15,118200.0,22.9751,22.9947,22.9555,22.9686,118200.0
2012-11-08 13:40:00,35.14,35.15,35.12,35.14,43700.0,22.962,22.9686,22.949,22.962,43700.0
2012-11-08 13:50:00,35.15,35.19,35.13,35.19,47700.0,22.9686,22.9947,22.9555,22.9947,47700.0
2012-11-08 14:00:00,35.19,35.19,35.12,35.15,70400.0,22.9947,22.9947,22.949,22.9686,70400.0
2012-11-08 14:10:00,35.15,35.2,35.14,35.16,293000.0,22.9686,23.0012,22.962,22.9751,293000.0
2012-11-08 14:20:00,35.16,35.17,35.13,35.16,50100.0,22.9751,22.9816,22.9555,22.9751,50100.0
2012-11-08 14:30:00,35.16,35.17,35.13,35.14,50500.0,22.9751,22.9816,22.9555,22.962,50500.0
2012-11-08 14:40:00,35.13,35.17,35.13,35.16,56100.0,22.9555,22.9816,22.9555,22.9751,56100.0
2012-11-08 14:50:00,35.17,35.17,35.13,35.13,53400.0,22.9816,22.9816,22.9555,22.9555,53400.0
2012-11-08 15:00:00,35.12,35.12,35.08,35.08,339600.0,22.949,22.949,22.9228,22.9228,339600.0
2012-11-08 15:10:00,35.08,35.11,35.05,35.07,196500.0,22.9228,22.9424,22.9032,22.9163,196500.0
2012-11-08 15:20:00,35.07,35.08,35.04,35.06,119800.0,22.9163,22.9228,22.8967,22.9098,119800.0
2012-11-08 15:30:00,35.05,35.06,35.0,35.01,205200.0,22.9032,22.9098,22.8706,22.8771,205200.0
2012-11-08 15:40:00,35.01,35.02,34.97,34.98,246700.0,22.8771,22.8836,22.851,22.8575,246700.0
2012-11-08 15:50:00,34.97,35.01,34.88,34.89,635000.0,22.851,22.8771,22.7921,22.7987,635000.0
2012-11-09 09:30:00,34.8,34.84,34.75,34.76,216600.0,22.7399,22.766,22.7072,22.7137,216600.0
2012-11-09 09:40:00,34.76,34.76,34.66,34.67,359700.0,22.7137,22.7137,22.6484,22.6549,359700.0
2012-11-09 09:50:00,34.67,34.79,34.66,34.76,254500.0,22.6549,22.7333,22.6484,22.7137,254500.0
2012-11-09 10:00:00,34.75,34.76,34.66,34.72,699300.0,22.7072,22.7137,22.6484,22.6876,699300.0
2012-11-09 10:10:00,34.73,34.73,34.69,34.69,120200.0,22.6941,22.6941,22.668,22.668,120200.0
2012-11-09 10:20:00,34.7,34.75,34.7,34.73,118100.0,22.6745,22.7072,22.6745,22.6941,118100.0
2012-11-09 10:30:00,34.73,34.76,34.67,34.67,165600.0,22.6941,22.7137,22.6549,22.6549,165600.0
2012-11-09 10:40:00,34.67,34.76,34.66,34.72,320100.0,22.6549,22.7137,22.6484,22.6876,320100.0
2012-11-09 10:50:00,34.72,34.81,34.71,34.79,414500.0,22.6876,22.7464,22.6811,22.7333,414500.0
2012-11-09 11:00:00,34.79,34.82,34.78,34.81,361300.0,22.7333,22.7529,22.7268,22.7464,361300.0
2012-11-09 11:10:00,34.81,34.84,34.77,34.79,445600.0,22.7464,22.766,22.7203,22.7333,445600.0
2012-11-09 11:20:00,34.79,34.81,34.76,34.79,253000.0,22.7333,22.7464,22.7137,22.7333,253000.0
2012-11-09 11:30:00,34.79,34.86,34.77,34.85,188000.0,22.7333,22.7791,22.7203,22.7725,188000.0
2012-11-09 11:40:00,34.85,34.86,34.83,34.85,102900.0,22.7725,22.7791,22.7595,22.7725,102900.0
2012-11-09 11:50:00,34.84,34.87,34.82,34.84,140200.0,22.766,22.7856,22.7529,22.766,140200.0
2012-11-09 12:00:00,34.85,34.89,34.84,34.86,85000.0,22.7725,22.7987,22.766,22.7791,85000.0
2012-11-09 12:10:00,34.85,34.92,34.85,34.91,106900.0,22.7725,22.8183,22.7725,22.8117,106900.0
2012-11-09 12:20:00,34.91,34.92,34.9,34.91,64700.0,22.8117,22.8183,22.8052,22.8117,64700.0
2012-11-09 12:30:00,34.91,34.93,34.9,34.91,120200.0,22.8117,22.8248,22.8052,22.8117,120200.0
2012-11-09 12:40:00,34.91,34.91,34.86,34.89,85300.0,22.8117,22.8117,22.7791,22.7987,85300.0
2012-11-09 12:50:00,34.9,34.9,34.84,34.84,102600.0,22.8052,22.8052,22.766,22.766,102600.0
2012-11-09 13:00:00,34.84,34.9,34.84,34.89,169000.0,22.766,22.8052,22.766,22.7987,169000.0
2012-11-09 13:10:00,34.89,34.89,34.78,34.87,248300.0,22.7987,22.7987,22.7268,22.7856,248300.0
2012-11-09 13:20:00,34.87,34.88,34.73,34.73,131500.0,22.7856,22.7921,22.6941,22.6941,131500.0
2012-11-09 13:30:00,34.74,34.75,34.7,34.72,223300.0,22.7007,22.7072,22.6745,22.6876,223300.0
2012-11-09 13:40:00,34.72,34.78,34.7,34.75,181100.0,22.6876,22.7268,22.6745,22.7072,181100.0
2012-11-09 13:50:00,34.75,34.8,34.75,34.77,73500.0,22.7072,22.7399,22.7072,22.7203,73500.0
2012-11-09 14:00:00,34.77,34.78,34.73,34.73,176300.0,22.7203,22.7268,22.6941,22.6941,176300.0
2012-11-09 14:10:00,34.73,34.82,34.72,34.8,303200.0,22.6941,22.7529,22.6876,22.7399,303200.0
2012-11-09 14:20:00,34.8,34.82,34.79,34.82,124600.0,22.7399,22.7529,22.7333,22.7529,124600.0
2012-11-09 14:30:00,34.81,34.89,34.8,34.84,168100.0,22.7464,22.7987,22.7399,22.766,168100.0
2012-11-09 14:40:00,34.84,34.85,34.77,34.78,181000.0,22.766,22.7725,22.7203,22.7268,181000.0
2012-11-09 14:50:00,34.78,34.8,34.75,34.76,218800.0,22.7268,22.7399,22.7072,22.7137,218800.0
2012-11-09 15:00:00,34.75,34.78,34.73,34.75,198300.0,22.7072,22.7268,22.6941,22.7072,198300.0
2012-11-09 15:10:00,34.75,34.77,34.72,34.72,102000.0,22.7072,22.7203,22.6876,22.6876,102000.0
2012-11-09 15:20:00,34.72,34.74,34.71,34.74,143600.0,22.6876,22.7007,22.6811,22.7007,143600.0
2012-11-09 15:30:00,34.75,34.75,34.65,34.67,414700.0,22.7072,22.7072,22.6418,22.6549,414700.0
2012-11-09 15:40:00,34.67,34.79,34.66,34.76,414800.0,22.6549,22.7333,22.6484,22.7137,414800.0
2012-11-09 15:50:00,34.76,34.76,34.63,34.67,1041200.0,22.7137,22.7137,22.6288,22.6549,1041200.0
2012-11-12 09:30:00,34.61,34.69,34.54,34.58,257100.0,22.6157,22.668,22.57,22.5961,257100.0
2012-11-12 09:40:00,34.58,34.58,34.5,34.5,271900.0,22.5961,22.5961,22.5438,22.5438,271900.0
2012-11-12 09:50:00,34.51,34.52,34.43,34.45,106900.0,22.5504,22.5569,22.4981,22.5112,106900.0
2012-11-12 10:00:00,34.45,34.49,34.44,34.44,139300.0,22.5112,22.5373,22.5046,22.5046,139300.0
2012-11-12 10:10:00,34.44,34.46,34.4,34.41,263100.0,22.5046,22.5177,22.4785,22.485,263100.0
2012-11-12 10:20:00,34.41,34.45,34.4,34.43,254200.0,22.485,22.5112,22.4785,22.4981,254200.0
2012-11-12 10:30:00,34.44,34.45,34.42,34.43,96800.0,22.5046,22.5112,22.4916,22.4981,96800.0
2012-11-12 10:40:00,34.42,34.43,34.39,34.4,103800.0,22.4916,22.4981,22.472,22.4785,103800.0
2012-11-12 10:50:00,34.39,34.4,34.35,34.35,120600.0,22.472,22.4785,22.4458,22.4458,120600.0
2012-11-12 11:00:00,34.36,34.37,34.34,34.36,95200.0,22.4523,22.4589,22.4393,22.4523,95200.0
2012-11-12 11:10:00,34.36,34.38,34.36,34.37,92500.0,22.4523,22.4654,22.4523,22.4589,92500.0
2012-11-12 11:20:00,34.37,34.39,34.36,34.38,64200.0,22.4589,22.472,22.4523,22.4654,64200.0
2012-11-12 11:30:00,34.38,34.41,34.37,34.41,320600.0,22.4654,22.485,22.4589,22.485,320600.0
2012-11-12 11:40:00,34.4,34.41,34.36,34.36,139000.0,22.4785,22.485,22.4523,22.4523,139000.0
2012-11-12 11:50:00,34.36,34.38,34.3,34.31,289500.0,22.4523,22.4654,22.4131,22.4197,289500.0
2012-11-12 12:00:00,34.3,34.34,34.3,34.3,166400.0,22.4131,22.4393,22.4131,22.4131,166400.0
2012-11-12 12:10:00,34.31,34.33,34.3,34.33,47600.0,22.4197,22.4327,22.4131,22.4327,47600.0
2012-11-12 12:20:00,34.32,34.34,34.32,34.33,55500.0,22.4262,22.4393,22.4262,22.4327,55500.0
2012-11-12 12:30:00,34.33,34.35,34.31,34.34,158600.0,22.4327,22.4458,22.4197,22.4393,158600.0
2012-11-12 12:40:00,34.33,34.35,34.32,34.32,52900.0,22.4327,22.4458,22.4262,22.4262,52900.0
2012-11-12 12:50:00,34.32,34.33,34.31,34.31,58600.0,22.4262,22.4327,22.4197,22.4197,58600.0
2012-11-12 13:00:00,34.32,34.36,34.31,34.34,119800.0,22.4262,22.4523,22.4197,22.4393,119800.0
2012-11-12 13:10:00,34.34,34.36,34.33,34.34,99800.0,22.4393,22.4523,22.4327,22.4393,99800.0
2012-11-12 13:20:00,34.35,34.37,34.34,34.35,229600.0,22.4458,22.4589,22.4393,22.4458,229600.0
2012-11-12 13:30:00,34.36,34.37,34.34,34.37,141900.0,22.4523,22.4589,22.4393,22.4589,141900.0
2012-11-12 13:40:00,34.38,34.38,34.35,34.36,18700.0,22.4654,22.4654,22.4458,22.4523,18700.0
2012-11-12 13:50:00,34.37,34.38,34.36,34.37,54900.0,22.4589,22.4654,22.4523,22.4589,54900.0
2012-11-12 14:00:00,34.37,34.38,34.35,34.36,187500.0,22.4589,22.4654,22.4458,22.4523,187500.0
2012-11-12 14:10:00,34.36,34.38,34.35,34.37,88900.0,22.4523,22.4654,22.4458,22.4589,88900.0
2012-11-12 14:20:00,34.37,34.38,34.33,34.33,759100.0,22.4589,22.4654,22.4327,22.4327,759100.0
2012-11-12 14:30:00,34.33,34.34,34.32,34.32,62600.0,22.4327,22.4393,22.4262,22.4262,62600.0
2012-11-12 14:40:00,34.33,34.34,34.32,34.33,107700.0,22.4327,22.4393,22.4262,22.4327,107700.0
2012-11-12 14:50:00,34.33,34.37,34.33,34.35,76700.0,22.4327,22.4589,22.4327,22.4458,76700.0
2012-11-12 15:00:00,34.35,34.38,34.34,34.34,93300.0,22.4458,22.4654,22.4393,22.4393,93300.0
2012-11-12 15:10:00,34.33,34.34,34.3,34.3,175000.0,22.4327,22.4393,22.4131,22.4131,175000.0
2012-11-12 15:20:00,34.31,34.32,34.29,34.31,308900.0,22.4197,22.4262,22.4066,22.4197,308900.0
2012-11-12 15:30:00,34.31,34.33,34.3,34.32,225500.0,22.4197,22.4327,22.4131,22.4262,225500.0
2012-11-12 15:40:00,34.33,34.36,34.32,34.34,299900.0,22.4327,22.4523,22.4262,22.4393,299900.0
2012-11-12 15:50:00,34.34,34.38,34.33,34.37,676500.0,22.4393,22.4654,22.4327,22.4589,676500.0
2012-11-13 09:30:00,34.26,34.42,34.25,34.38,710900.0,22.387,22.4916,22.3805,22.4654,710900.0
2012-11-13 09:40:00,34.4,34.47,34.37,34.47,795000.0,22.4785,22.5242,22.4589,22.5242,795000.0
2012-11-13 09:50:00,34.47,34.47,34.37,34.41,293800.0,22.5242,22.5242,22.4589,22.485,293800.0
2012-11-13 10:00:00,34.41,34.47,34.4,34.47,453100.0,22.485,22.5242,22.4785,22.5242,453100.0
2012-11-13 10:10:00,34.47,34.56,34.47,34.53,564900.0,22.5242,22.583,22.5242,22.5634,564900.0
2012-11-13 10:20:00,34.53,34.58,34.49,34.5,421000.0,22.5634,22.5961,22.5373,22.5438,421000.0
2012-11-13 10:30:00,34.5,34.64,34.49,34.59,495800.0,22.5438,22.6353,22.5373,22.6026,495800.0
2012-11-13 10:40:00,34.6,34.62,34.51,34.58,380600.0,22.6092,22.6222,22.5504,22.5961,380600.0
2012-11-13 10:50:00,34.59,34.68,34.58,34.68,235300.0,22.6026,22.6615,22.5961,22.6615,235300.0
2012-11-13 11:00:00,34.68,34.7,34.65,34.7,389200.0,22.6615,22.6745,22.6418,22.6745,389200.0
2012-11-13 11:10:00,34.69,34.71,34.66,34.69,405100.0,22.668,22.6811,22.6484,22.668,405100.0
2012-11-13 11:20:00,34.69,34.72,34.69,34.7,447400.0,22.668,22.6876,22.668,22.6745,447400.0
2012-11-13 11:30:00,34.71,34.72,34.67,34.69,241900.0,22.6811,22.6876,22.6549,22.668,241900.0
2012-11-13 11:40:00,34.69,34.69,34.65,34.66,128600.0,22.668,22.668,22.6418,22.6484,128600.0
2012-11-13 11:50:00,34.65,34.66,34.63,34.65,174400.0,22.6418,22.6484,22.6288,22.6418,174400.0
2012-11-13 12:00:00,34.65,34.66,34.62,34.62,136300.0,22.6418,22.6484,22.6222,22.6222,136300.0
2012-11-13 12:10:00,34.62,34.65,34.61,34.64,132500.0,22.6222,22.6418,22.6157,22.6353,132500.0
2012-11-13 12:20:00,34.64,34.65,34.6,34.6,125800.0,22.6353,22.6418,22.6092,22.6092,125800.0
2012-11-13 12:30:00,34.61,34.62,34.56,34.57,77300.0,22.6157,22.6222,22.583,22.5896,77300.0
2012-11-13 12:40:00,34.58,34.58,34.52,34.57,89900.0,22.5961,22.5961,22.5569,22.5896,89900.0
2012-11-13 12:50:00,34.57,34.61,34.56,34.57,427000.0,22.5896,22.6157,22.583,22.5896,427000.0
2012-11-13 13:00:00,34.58,34.61,34.56,34.61,127500.0,22.5961,22.6157,22.583,22.6157,127500.0
2012-11-13 13:10:00,34.61,34.71,34.59,34.69,236800.0,22.6157,22.6811,22.6026,22.668,236800.0
2012-11-13 13:20:00,34.69,34.7,34.66,34.66,52600.0,22.668,22.6745,22.6484,22.6484,52600.0
2012-11-13 13:30:00,34.67,34.67,34.62,34.63,256700.0,22.6549,22.6549,22.6222,22.6288,256700.0
2012-11-13 13:40:00,34.63,34.65,34.62,34.65,115600.0,22.6288,22.6418,22.6222,22.6418,115600.0
2012-11-13 13:50:00,34.64,34.68,34.64,34.66,177600.0,22.6353,22.6615,22.6353,22.6484,177600.0
2012-11-13 14:00:00,34.65,34.68,34.65,34.67,90800.0,22.6418,22.6615,22.6418,22.6549,90800.0
2012-11-13 14:10:00,34.68,34.7,34.67,34.7,203900.0,22.6615,22.6745,22.6549,22.6745,203900.0
2012-11-13 14:20:00,34.7,34.7,34.65,34.66,157100.0,22.6745,22.6745,22.6418,22.6484,157100.0
2012-11-13 14:30:00,34.67,34.67,34.61,34.61,123300.0,22.6549,22.6549,22.6157,22.6157,123300.0
2012-11-13 14:40:00,34.62,34.64,34.58,34.64,204700.0,22.6222,22.6353,22.5961,22.6353,204700.0
2012-11-13 14:50:00,34.63,34.67,34.63,34.64,336500.0,22.6288,22.6549,22.6288,22.6353,336500.0
2012-11-13 15:00:00,34.64,34.65,34.6,34.61,85300.0,22.6353,22.6418,22.6092,22.6157,85300.0
2012-11-13 15:10:00,34.61,34.61,34.58,34.6,154700.0,22.6157,22.6157,22.5961,22.6092,154700.0
2012-11-13 15:20:00,34.59,34.59,34.56,34.58,217800.0,22.6026,22.6026,22.583,22.5961,217800.0
2012-11-13 15:30:00,34.57,34.6,34.53,34.54,405300.0,22.5896,22.6092,22.5634,22.57,405300.0
2012-11-13 15:40:00,34.53,34.57,34.5,34.57,510600.0,22.5634,22.5896,22.5438,22.5896,510600.0
2012-11-13 15:50:00,34.56,34.57,34.5,34.51,1257500.0,22.583,22.5896,22.5438,22.5504,1257500.0
2012-11-14 09:30:00,34.55,34.57,34.44,34.49,199900.0,22.5765,22.5896,22.5046,22.5373,199900.0
2012-11-14 09:40:00,34.49,34.5,34.45,34.5,475700.0,22.5373,22.5438,22.5112,22.5438,475700.0
2012-11-14 09:50:00,34.5,34.5,34.43,34.44,175200.0,22.5438,22.5438,22.4981,22.5046,175200.0
2012-11-14 10:00:00,34.43,34.49,34.43,34.45,166800.0,22.4981,22.5373,22.4981,22.5112,166800.0
2012-11-14 10:10:00,34.45,34.45,34.38,34.39,134800.0,22.5112,22.5112,22.4654,22.472,134800.0
2012-11-14 10:20:00,34.39,34.39,34.33,34.33,172600.0,22.472,22.472,22.4327,22.4327,172600.0
2012-11-14 10:30:00,34.32,34.34,34.3,34.34,464900.0,22.4262,22.4393,22.4131,22.4393,464900.0
2012-11-14 10:40:00,34.33,34.34,34.29,34.33,180100.0,22.4327,22.4393,22.4066,22.4327,180100.0
2012-11-14 10:50:00,34.34,34.34,34.23,34.25,496600.0,22.4393,22.4393,22.3674,22.3805,496600.0
2012-11-14 11:00:00,34.26,34.3,34.21,34.28,311900.0,22.387,22.4131,22.3543,22.4001,311900.0
2012-11-14 11:10:00,34.28,34.3,34.26,34.27,313700.0,22.4001,22.4131,22.387,22.3935,313700.0
2012-11-14 11:20:00,34.27,34.3,34.24,34.28,412800.0,22.3935,22.4131,22.3739,22.4001,412800.0
2012-11-14 11:30:00,34.27,34.28,34.23,34.25,114500.0,22.3935,22.4001,22.3674,22.3805,114500.0
2012-11-14 11:40:00,34.26,34.32,34.25,34.32,299800.0,22.387,22.4262,22.3805,22.4262,299800.0
2012-11-14 11:50:00,34.32,34.36,34.31,34.34,405700.0,22.4262,22.4523,22.4197,22.4393,405700.0
2012-11-14 12:00:00,34.34,34.35,34.27,34.28,105900.0,22.4393,22.4458,22.3935,22.4001,105900.0
2012-11-14 12:10:00,34.27,34.28,34.21,34.22,161500.0,22.3935,22.4001,22.3543,22.3609,161500.0
2012-11-14 12:20:00,34.22,34.24,34.18,34.23,138700.0,22.3609,22.3739,22.3347,22.3674,138700.0
2012-11-14 12:30:00,34.24,34.26,34.2,34.23,131800.0,22.3739,22.387,22.3478,22.3674,131800.0
2012-11-14 12:40:00,34.22,34.29,34.21,34.27,150900.0,22.3609,22.4066,22.3543,22.3935,150900.0
2012-11-14 12:50:00,34.27,34.33,34.26,34.3,124100.0,22.3935,22.4327,22.387,22.4131,124100.0
2012-11-14 13:00:00,34.3,34.37,34.3,34.37,164900.0,22.4131,22.4589,22.4131,22.4589,164900.0
2012-11-14 13:10:00,34.37,34.44,34.36,34.42,217500.0,22.4589,22.5046,22.4523,22.4916,217500.0
2012-11-14 13:20:00,34.43,34.46,34.4,34.4,130100.0,22.4981,22.5177,22.4785,22.4785,130100.0
2012-11-14 13:30:00,34.4,34.43,34.36,34.39,274700.0,22.4785,22.4981,22.4523,22.472,274700.0
2012-11-14 13:40:00,34.38,34.4,34.34,34.37,108500.0,22.4654,22.4785,22.4393,22.4589,108500.0
2012-11-14 13:50:00,34.37,34.4,34.34,34.38,157400.0,22.4589,22.4785,22.4393,22.4654,157400.0
2012-11-14 14:00:00,34.38,34.42,34.34,34.37,310200.0,22.4654,22.4916,22.4393,22.4589,310200.0
2012-11-14 14:10:00,34.36,34.37,34.28,34.31,246300.0,22.4523,22.4589,22.4001,22.4197,246300.0
2012-11-14 14:20:00,34.31,34.41,34.3,34.4,301100.0,22.4197,22.485,22.4131,22.4785,301100.0
2012-11-14 14:30:00,34.4,34.4,34.33,34.35,428900.0,22.4785,22.4785,22.4327,22.4458,428900.0
2012-11-14 14:40:00,34.34,34.37,34.32,34.33,292000.0,22.4393,22.4589,22.4262,22.4327,292000.0
2012-11-14 14:50:00,34.33,34.36,34.32,34.33,163200.0,22.4327,22.4523,22.4262,22.4327,163200.0
2012-11-14 15:00:00,34.33,34.34,34.21,34.25,287800.0,22.4327,22.4393,22.3543,22.3805,287800.0
2012-11-14 15:10:00,34.25,34.29,34.23,34.24,224100.0,22.3805,22.4066,22.3674,22.3739,224100.0
2012-11-14 15:20:00,34.24,34.31,34.22,34.29,208100.0,22.3739,22.4197,22.3609,22.4066,208100.0
2012-11-14 15:30:00,34.3,34.31,34.27,34.27,231500.0,22.4131,22.4197,22.3935,22.3935,231500.0
2012-11-14 15:40:00,34.27,34.27,34.21,34.25,260400.0,22.3935,22.3935,22.3543,22.3805,260400.0
2012-11-14 15:50:00,34.25,34.27,34.18,34.26,721300.0,22.3805,22.3935,22.3347,22.387,721300.0
2012-11-15 09:30:00,34.26,34.47,34.25,34.44,621500.0,22.387,22.5242,22.3805,22.5046,621500.0
2012-11-15 09:40:00,34.45,34.46,34.42,34.43,1750200.0,22.5112,22.5177,22.4916,22.4981,1750200.0
2012-11-15 09:50:00,34.44,34.44,34.34,34.34,902800.0,22.5046,22.5046,22.4393,22.4393,902800.0
2012-11-15 10:00:00,34.34,34.35,34.25,34.32,641200.0,22.4393,22.4458,22.3805,22.4262,641200.0
2012-11-15 10:10:00,34.32,34.34,34.28,34.34,177900.0,22.4262,22.4393,22.4001,22.4393,177900.0
2012-11-15 10:20:00,34.34,34.34,34.2,34.2,255800.0,22.4393,22.4393,22.3478,22.3478,255800.0
2012-11-15 10:30:00,34.2,34.29,34.19,34.23,736500.0,22.3478,22.4066,22.3413,22.3674,736500.0
2012-11-15 10:40:00,34.22,34.25,34.18,34.19,194100.0,22.3609,22.3805,22.3347,22.3413,194100.0
2012-11-15 10:50:00,34.19,34.2,34.11,34.11,179300.0,22.3413,22.3478,22.289,22.289,179300.0
2012-11-15 11:00:00,34.12,34.14,34.08,34.13,1302000.0,22.2955,22.3086,22.2694,22.3021,1302000.0
2012-11-15 11:10:00,34.14,34.14,34.05,34.05,186100.0,22.3086,22.3086,22.2498,22.2498,186100.0
2012-11-15 11:20:00,34.05,34.05,33.98,33.99,407400.0,22.2498,22.2498,22.204,22.2106,407400.0
2012-11-15 11:30:00,34.0,34.07,33.98,34.06,130900.0,22.2171,22.2629,22.204,22.2563,130900.0
2012-11-15 11:40:00,34.07,34.07,33.92,33.95,397600.0,22.2629,22.2629,22.1648,22.1844,397600.0
2012-11-15 11:50:00,33.95,33.95,33.92,33.94,249000.0,22.1844,22.1844,22.1648,22.1779,249000.0
2012-11-15 12:00:00,33.95,34.01,33.94,33.98,229000.0,22.1844,22.2236,22.1779,22.204,229000.0
2012-11-15 12:10:00,33.99,33.99,33.89,33.91,393400.0,22.2106,22.2106,22.1452,22.1583,393400.0
2012-11-15 12:20:00,33.91,33.94,33.89,33.93,89600.0,22.1583,22.1779,22.1452,22.1714,89600.0
2012-11-15 12:30:00,33.92,34.0,33.92,34.0,89000.0,22.1648,22.2171,22.1648,22.2171,89000.0
2012-11-15 12:40:00,33.99,34.0,33.9,33.92,109900.0,22.2106,22.2171,22.1518,22.1648,109900.0
2012-11-15 12:50:00,33.93,33.93,33.88,33.89,183200.0,22.1714,22.1714,22.1387,22.1452,183200.0
2012-11-15 13:00:00,33.88,33.93,33.87,33.93,119300.0,22.1387,22.1714,22.1322,22.1714,119300.0
2012-11-15 13:10:00,33.93,33.95,33.9,33.91,103900.0,22.1714,22.1844,22.1518,22.1583,103900.0
2012-11-15 13:20:00,33.91,33.98,33.91,33.96,104200.0,22.1583,22.204,22.1583,22.191,104200.0
2012-11-15 13:30:00,33.97,33.99,33.94,33.99,210300.0,22.1975,22.2106,22.1779,22.2106,210300.0
2012-11-15 13:40:00,33.99,34.0,33.96,33.98,251900.0,22.2106,22.2171,22.191,22.204,251900.0
2012-11-15 13:50:00,33.98,34.07,33.98,34.01,884900.0,22.204,22.2629,22.204,22.2236,884900.0
2012-11-15 14:00:00,34.02,34.02,33.98,33.98,215500.0,22.2302,22.2302,22.204,22.204,215500.0
2012-11-15 14:10:00,33.98,34.02,33.95,33.97,101200.0,22.204,22.2302,22.1844,22.1975,101200.0
2012-11-15 14:20:00,33.97,33.97,33.93,33.96,69400.0,22.1975,22.1975,22.1714,22.191,69400.0
2012-11-15 14:30:00,33.96,33.97,33.92,33.94,177700.0,22.191,22.1975,22.1648,22.1779,177700.0
2012-11-15 14:40:00,33.94,33.97,33.94,33.94,85400.0,22.1779,22.1975,22.1779,22.1779,85400.0
2012-11-15 14:50:00,33.95,33.98,33.94,33.95,88600.0,22.1844,22.204,22.1779,22.1844,88600.0
2012-11-15 15:00:00,33.95,33.95,33.84,33.88,231400.0,22.1844,22.1844,22.1126,22.1387,231400.0
2012-11-15 15:10:00,33.88,33.92,33.87,33.9,172600.0,22.1387,22.1648,22.1322,22.1518,172600.0
2012-11-15 15:20:00,33.9,33.98,33.9,33.95,891000.0,22.1518,22.204,22.1518,22.1844,891000.0
2012-11-15 15:30:00,33.95,34.0,33.92,34.0,314000.0,22.1844,22.2171,22.1648,22.2171,314000.0
2012-11-15 15:40:00,34.0,34.08,34.0,34.07,552700.0,22.2171,22.2694,22.2171,22.2629,552700.0
2012-11-15 15:50:00,34.06,34.07,34.02,34.03,915300.0,22.2563,22.2629,22.2302,22.2367,915300.0
2012-11-16 09:30:00,34.1,34.29,34.01,34.07,192500.0,22.2825,22.4066,22.2236,22.2629,192500.0
2012-11-16 09:40:00,34.07,34.1,34.02,34.04,480200.0,22.2629,22.2825,22.2302,22.2432,480200.0
2012-11-16 09:50:00,34.03,34.04,34.0,34.02,340200.0,22.2367,22.2432,22.2171,22.2302,340200.0
2012-11-16 10:00:00,34.02,34.02,33.92,33.99,641000.0,22.2302,22.2302,22.1648,22.2106,641000.0
2012-11-16 10:10:00,33.99,34.12,33.98,34.1,540000.0,22.2106,22.2955,22.204,22.2825,540000.0
2012-11-16 10:20:00,34.1,34.15,34.09,34.13,615800.0,22.2825,22.3151,22.2759,22.3021,615800.0
2012-11-16 10:30:00,34.14,34.19,34.11,34.17,242700.0,22.3086,22.3413,22.289,22.3282,242700.0
2012-11-16 10:40:00,34.17,34.2,34.11,34.14,318000.0,22.3282,22.3478,22.289,22.3086,318000.0
2012-11-16 10:50:00,34.14,34.15,34.07,34.08,226900.0,22.3086,22.3151,22.2629,22.2694,226900.0
2012-11-16 11:00:00,34.08,34.13,34.06,34.09,239600.0,22.2694,22.3021,22.2563,22.2759,239600.0
2012-11-16 11:10:00,34.09,34.1,34.04,34.05,306600.0,22.2759,22.2825,22.2432,22.2498,306600.0
2012-11-16 11:20:00,34.05,34.08,34.02,34.03,156900.0,22.2498,22.2694,22.2302,22.2367,156900.0
2012-11-16 11:30:00,34.04,34.12,34.04,34.12,313400.0,22.2432,22.2955,22.2432,22.2955,313400.0
2012-11-16 11:40:00,34.12,34.33,34.09,34.31,451500.0,22.2955,22.4327,22.2759,22.4197,451500.0
2012-11-16 11:50:00,34.3,34.36,34.28,34.33,330300.0,22.4131,22.4523,22.4001,22.4327,330300.0
2012-11-16 12:00:00,34.34,34.36,34.29,34.33,187500.0,22.4393,22.4523,22.4066,22.4327,187500.0
2012-11-16 12:10:00,34.32,34.33,34.26,34.26,175300.0,22.4262,22.4327,22.387,22.387,175300.0
2012-11-16 12:20:00,34.25,34.31,34.25,34.28,127200.0,22.3805,22.4197,22.3805,22.4001,127200.0
2012-11-16 12:30:00,34.28,34.36,34.28,34.32,410200.0,22.4001,22.4523,22.4001,22.4262,410200.0
2012-11-16 12:40:00,34.31,34.33,34.28,34.29,79000.0,22.4197,22.4327,22.4001,22.4066,79000.0
2012-11-16 12:50:00,34.29,34.29,34.18,34.21,206000.0,22.4066,22.4066,22.3347,22.3543,206000.0
2012-11-16 13:00:00,34.21,34.23,34.19,34.23,104100.0,22.3543,22.3674,22.3413,22.3674,104100.0
2012-11-16 13:10:00,34.23,34.24,34.19,34.2,70200.0,22.3674,22.3739,22.3413,22.3478,70200.0
2012-11-16 13:20:00,34.2,34.24,34.2,34.23,37700.0,22.3478,22.3739,22.3478,22.3674,37700.0
2012-11-16 13:30:00,34.24,34.24,34.22,34.22,87500.0,22.3739,22.3739,22.3609,22.3609,87500.0
2012-11-16 13:40:00,34.22,34.25,34.21,34.23,120900.0,22.3609,22.3805,22.3543,22.3674,120900.0
2012-11-16 13:50:00,34.23,34.3,34.23,34.3,138900.0,22.3674,22.4131,22.3674,22.4131,138900.0
2012-11-16 14:00:00,34.29,34.3,34.27,34.3,82300.0,22.4066,22.4131,22.3935,22.4131,82300.0
2012-11-16 14:10:00,34.3,34.31,34.25,34.27,134800.0,22.4131,22.4197,22.3805,22.3935,134800.0
2012-11-16 14:20:00,34.27,34.28,34.21,34.23,128600.0,22.3935,22.4001,22.3543,22.3674,128600.0
2012-11-16 14:30:00,34.23,34.25,34.19,34.24,202300.0,22.3674,22.3805,22.3413,22.3739,202300.0
2012-11-16 14:40:00,34.23,34.31,34.23,34.31,126300.0,22.3674,22.4197,22.3674,22.4197,126300.0
2012-11-16 14:50:00,34.3,34.31,34.28,34.3,160000.0,22.4131,22.4197,22.4001,22.4131,160000.0
2012-11-16 15:00:00,34.3,34.3,34.24,34.27,106200.0,22.4131,22.4131,22.3739,22.3935,106200.0
2012-11-16 15:10:00,34.26,34.3,34.25,34.28,162400.0,22.387,22.4131,22.3805,22.4001,162400.0
2012-11-16 15:20:00,34.28,34.33,34.27,34.32,205400.0,22.4001,22.4327,22.3935,22.4262,205400.0
2012-11-16 15:30:00,34.31,34.36,34.31,34.34,215100.0,22.4197,22.4523,22.4197,22.4393,215100.0
2012-11-16 15:40:00,34.34,34.4,34.32,34.33,357400.0,22.4393,22.4785,22.4262,22.4327,357400.0
2012-11-16 15:50:00,34.33,34.42,34.33,34.39,1452000.0,22.4327,22.4916,22.4327,22.472,1452000.0
2012-11-19 09:30:00,34.47,34.59,34.41,34.42,1320200.0,22.5242,22.6026,22.485,22.4916,1320200.0
2012-11-19 09:40:00,34.42,34.43,34.27,34.28,1038600.0,22.4916,22.4981,22.3935,22.4001,1038600.0
2012-11-19 09:50:00,34.27,34.38,34.26,34.38,416600.0,22.3935,22.4654,22.387,22.4654,416600.0
2012-11-19 10:00:00,34.38,34.44,34.3,34.3,293800.0,22.4654,22.5046,22.4131,22.4131,293800.0
2012-11-19 10:10:00,34.31,34.4,34.29,34.39,326900.0,22.4197,22.4785,22.4066,22.472,326900.0
2012-11-19 10:20:00,34.39,34.41,34.31,34.32,365800.0,22.472,22.485,22.4197,22.4262,365800.0
2012-11-19 10:30:00,34.32,34.36,34.29,34.32,712800.0,22.4262,22.4523,22.4066,22.4262,712800.0
2012-11-19 10:40:00,34.31,34.32,34.28,34.3,325100.0,22.4197,22.4262,22.4001,22.4131,325100.0
2012-11-19 10:50:00,34.3,34.31,34.27,34.29,279100.0,22.4131,22.4197,22.3935,22.4066,279100.0
2012-11-19 11:00:00,34.29,34.33,34.29,34.3,401100.0,22.4066,22.4327,22.4066,22.4131,401100.0
2012-11-19 11:10:00,34.31,34.39,34.31,34.37,279600.0,22.4197,22.472,22.4197,22.4589,279600.0
2012-11-19 11:20:00,34.37,34.4,34.36,34.38,633900.0,22.4589,22.4785,22.4523,22.4654,633900.0
2012-11-19 11:30:00,34.38,34.39,34.3,34.31,629800.0,22.4654,22.472,22.4131,22.4197,629800.0
2012-11-19 11:40:00,34.31,34.34,34.31,34.33,327900.0,22.4197,22.4393,22.4197,22.4327,327900.0
2012-11-19 11:50:00,34.32,34.38,34.32,34.35,140400.0,22.4262,22.4654,22.4262,22.4458,140400.0
2012-11-19 12:00:00,34.35,34.43,34.35,34.39,373300.0,22.4458,22.4981,22.4458,22.472,373300.0
2012-11-19 12:10:00,34.39,34.4,34.36,34.37,64900.0,22.472,22.4785,22.4523,22.4589,64900.0
2012-11-19 12:20:00,34.37,34.38,34.36,34.36,84200.0,22.4589,22.4654,22.4523,22.4523,84200.0
2012-11-19 12:30:00,34.37,34.39,34.36,34.37,355500.0,22.4589,22.472,22.4523,22.4589,355500.0
2012-11-19 12:40:00,34.37,34.39,34.35,34.38,155200.0,22.4589,22.472,22.4458,22.4654,155200.0
2012-11-19 12:50:00,34.38,34.43,34.38,34.43,35800.0,22.4654,22.4981,22.4654,22.4981,35800.0
2012-11-19 13:00:00,34.43,34.44,34.41,34.41,59900.0,22.4981,22.5046,22.485,22.485,59900.0
2012-11-19 13:10:00,34.41,34.41,34.37,34.38,73800.0,22.485,22.485,22.4589,22.4654,73800.0
2012-11-19 13:20:00,34.38,34.43,34.37,34.43,41800.0,22.4654,22.4981,22.4589,22.4981,41800.0
2012-11-19 13:30:00,34.43,34.44,34.42,34.42,76100.0,22.4981,22.5046,22.4916,22.4916,76100.0
2012-11-19 13:40:00,34.42,34.42,34.38,34.38,108900.0,22.4916,22.4916,22.4654,22.4654,108900.0
2012-11-19 13:50:00,34.38,34.41,34.38,34.39,122500.0,22.4654,22.485,22.4654,22.472,122500.0
2012-11-19 14:00:00,34.39,34.39,34.35,34.35,251600.0,22.472,22.472,22.4458,22.4458,251600.0
2012-11-19 14:10:00,34.35,34.35,34.32,34.32,244300.0,22.4458,22.4458,22.4262,22.4262,244300.0
2012-11-19 14:20:00,34.33,34.33,34.29,34.29,132200.0,22.4327,22.4327,22.4066,22.4066,132200.0
2012-11-19 14:30:00,34.29,34.31,34.28,34.31,87500.0,22.4066,22.4197,22.4001,22.4197,87500.0
2012-11-19 14:40:00,34.3,34.34,34.3,34.34,453900.0,22.4131,22.4393,22.4131,22.4393,453900.0
2012-11-19 14:50:00,34.33,34.33,34.25,34.26,420500.0,22.4327,22.4327,22.3805,22.387,420500.0
2012-11-19 15:00:00,34.26,34.27,34.21,34.22,553200.0,22.387,22.3935,22.3543,22.3609,553200.0
2012-11-19 15:10:00,34.22,34.23,34.2,34.21,430200.0,22.3609,22.3674,22.3478,22.3543,430200.0
2012-11-19 15:20:00,34.2,34.23,34.19,34.21,748900.0,22.3478,22.3674,22.3413,22.3543,748900.0
2012-11-19 15:30:00,34.21,34.27,34.2,34.27,483900.0,22.3543,22.3935,22.3478,22.3935,483900.0
2012-11-19 15:40:00,34.26,34.3,34.24,34.3,209600.0,22.387,22.4131,22.3739,22.4131,209600.0
2012-11-19 15:50:00,34.29,34.4,34.28,34.39,841700.0,22.4066,22.4785,22.4001,22.472,841700.0
2012-11-20 09:30:00,34.43,34.46,34.26,34.26,292600.0,22.4981,22.5177,22.387,22.387,292600.0
2012-11-20 09:40:00,34.25,34.28,34.22,34.26,467400.0,22.3805,22.4001,22.3609,22.387,467400.0
2012-11-20 09:50:00,34.25,34.28,34.23,34.24,494600.0,22.3805,22.4001,22.3674,22.3739,494600.0
2012-11-20 10:00:00,34.24,34.25,34.17,34.19,500600.0,22.3739,22.3805,22.3282,22.3413,500600.0
2012-11-20 10:10:00,34.19,34.22,34.16,34.19,662300.0,22.3413,22.3609,22.3217,22.3413,662300.0
2012-11-20 10:20:00,34.19,34.22,34.19,34.19,447800.0,22.3413,22.3609,22.3413,22.3413,447800.0
2012-11-20 10:30:00,34.18,34.2,34.17,34.19,459700.0,22.3347,22.3478,22.3282,22.3413,459700.0
2012-11-20 10:40:00,34.2,34.26,34.18,34.22,326100.0,22.3478,22.387,22.3347,22.3609,326100.0
2012-11-20 10:50:00,34.22,34.23,34.17,34.18,239900.0,22.3609,22.3674,22.3282,22.3347,239900.0
2012-11-20 11:00:00,34.19,34.19,34.15,34.18,239000.0,22.3413,22.3413,22.3151,22.3347,239000.0
2012-11-20 11:10:00,34.19,34.29,34.19,34.27,291500.0,22.3413,22.4066,22.3413,22.3935,291500.0
2012-11-20 11:20:00,34.27,34.31,34.27,34.31,245300.0,22.3935,22.4197,22.3935,22.4197,245300.0
2012-11-20 11:30:00,34.3,34.31,34.26,34.26,101400.0,22.4131,22.4197,22.387,22.387,101400.0
2012-11-20 11:40:00,34.26,34.3,34.25,34.29,120700.0,22.387,22.4131,22.3805,22.4066,120700.0
2012-11-20 11:50:00,34.29,34.37,34.29,34.35,94800.0,22.4066,22.4589,22.4066,22.4458,94800.0
2012-11-20 12:00:00,34.35,34.37,34.33,34.34,181800.0,22.4458,22.4589,22.4327,22.4393,181800.0
2012-11-20 12:10:00,34.35,34.36,34.33,34.33,134500.0,22.4458,22.4523,22.4327,22.4327,134500.0
2012-11-20 12:20:00,34.34,34.34,34.29,34.32,339000.0,22.4393,22.4393,22.4066,22.4262,339000.0
2012-11-20 12:30:00,34.32,34.33,34.3,34.33,43300.0,22.4262,22.4327,22.4131,22.4327,43300.0
2012-11-20 12:40:00,34.32,34.33,34.3,34.32,610800.0,22.4262,22.4327,22.4131,22.4262,610800.0
2012-11-20 12:50:00,34.32,34.32,34.3,34.31,50200.0,22.4262,22.4262,22.4131,22.4197,50200.0
2012-11-20 13:00:00,34.32,34.32,34.25,34.25,407500.0,22.4262,22.4262,22.3805,22.3805,407500.0
2012-11-20 13:10:00,34.25,34.25,34.11,34.16,570300.0,22.3805,22.3805,22.289,22.3217,570300.0
2012-11-20 13:20:00,34.16,34.17,34.05,34.05,224400.0,22.3217,22.3282,22.2498,22.2498,224400.0
2012-11-20 13:30:00,34.05,34.16,34.04,34.16,116600.0,22.2498,22.3217,22.2432,22.3217,116600.0
2012-11-20 13:40:00,34.17,34.2,34.15,34.19,125700.0,22.3282,22.3478,22.3151,22.3413,125700.0
2012-11-20 13:50:00,34.18,34.21,34.17,34.18,78000.0,22.3347,22.3543,22.3282,22.3347,78000.0
2012-11-20 14:00:00,34.18,34.2,34.16,34.19,49500.0,22.3347,22.3478,22.3217,22.3413,49500.0
2012-11-20 14:10:00,34.19,34.22,34.18,34.18,94000.0,22.3413,22.3609,22.3347,22.3347,94000.0
2012-11-20 14:20:00,34.19,34.24,34.17,34.23,98600.0,22.3413,22.3739,22.3282,22.3674,98600.0
2012-11-20 14:30:00,34.23,34.24,34.2,34.22,94000.0,22.3674,22.3739,22.3478,22.3609,94000.0
2012-11-20 14:40:00,34.22,34.29,34.21,34.24,144600.0,22.3609,22.4066,22.3543,22.3739,144600.0
2012-11-20 14:50:00,34.26,34.28,34.24,34.26,72100.0,22.387,22.4001,22.3739,22.387,72100.0
2012-11-20 15:00:00,34.26,34.3,34.25,34.27,143100.0,22.387,22.4131,22.3805,22.3935,143100.0
2012-11-20 15:10:00,34.27,34.28,34.24,34.26,125000.0,22.3935,22.4001,22.3739,22.387,125000.0
2012-11-20 15:20:00,34.26,34.27,34.24,34.26,59700.0,22.387,22.3935,22.3739,22.387,59700.0
2012-11-20 15:30:00,34.26,34.28,34.25,34.25,222400.0,22.387,22.4001,22.3805,22.3805,222400.0
2012-11-20 15:40:00,34.25,34.29,34.25,34.27,277200.0,22.3805,22.4066,22.3805,22.3935,277200.0
2012-11-20 15:50:00,34.28,34.32,34.26,34.32,637400.0,22.4001,22.4262,22.387,22.4262,637400.0
2012-11-21 09:30:00,34.36,34.39,34.24,34.3,158900.0,22.4523,22.472,22.3739,22.4131,158900.0
2012-11-21 09:40:00,34.29,34.34,34.22,34.28,854600.0,22.4066,22.4393,22.3609,22.4001,854600.0
2012-11-21 09:50:00,34.28,34.29,34.23,34.26,369200.0,22.4001,22.4066,22.3674,22.387,369200.0
2012-11-21 10:00:00,34.26,34.26,34.16,34.19,503200.0,22.387,22.387,22.3217,22.3413,503200.0
2012-11-21 10:10:00,34.19,34.23,34.17,34.22,48300.0,22.3413,22.3674,22.3282,22.3609,48300.0
2012-11-21 10:20:00,34.23,34.28,34.22,34.27,79700.0,22.3674,22.4001,22.3609,22.3935,79700.0
2012-11-21 10:30:00,34.27,34.27,34.19,34.24,347200.0,22.3935,22.3935,22.3413,22.3739,347200.0
2012-11-21 10:40:00,34.24,34.26,34.22,34.23,382100.0,22.3739,22.387,22.3609,22.3674,382100.0
2012-11-21 10:50:00,34.23,34.25,34.2,34.22,123000.0,22.3674,22.3805,22.3478,22.3609,123000.0
2012-11-21 11:00:00,34.22,34.3,34.21,34.3,68900.0,22.3609,22.4131,22.3543,22.4131,68900.0
2012-11-21 11:10:00,34.3,34.3,34.25,34.27,107800.0,22.4131,22.4131,22.3805,22.3935,107800.0
2012-11-21 11:20:00,34.26,34.27,34.21,34.24,269800.0,22.387,22.3935,22.3543,22.3739,269800.0
2012-11-21 11:30:00,34.25,34.29,34.22,34.23,204200.0,22.3805,22.4066,22.3609,22.3674,204200.0
2012-11-21 11:40:00,34.23,34.24,34.21,34.21,172300.0,22.3674,22.3739,22.3543,22.3543,172300.0
2012-11-21 11:50:00,34.21,34.25,34.21,34.24,191700.0,22.3543,22.3805,22.3543,22.3739,191700.0
2012-11-21 12:00:00,34.24,34.25,34.22,34.22,170900.0,22.3739,22.3805,22.3609,22.3609,170900.0
2012-11-21 12:10:00,34.22,34.24,34.22,34.22,77300.0,22.3609,22.3739,22.3609,22.3609,77300.0
2012-11-21 12:20:00,34.22,34.25,34.22,34.24,183600.0,22.3609,22.3805,22.3609,22.3739,183600.0
2012-11-21 12:30:00,34.25,34.25,34.22,34.23,386900.0,22.3805,22.3805,22.3609,22.3674,386900.0
2012-11-21 12:40:00,34.23,34.24,34.21,34.21,127400.0,22.3674,22.3739,22.3543,22.3543,127400.0
2012-11-21 12:50:00,34.21,34.22,34.17,34.17,125800.0,22.3543,22.3609,22.3282,22.3282,125800.0
2012-11-21 13:00:00,34.18,34.2,34.17,34.2,141100.0,22.3347,22.3478,22.3282,22.3478,141100.0
2012-11-21 13:10:00,34.19,34.2,34.18,34.19,82900.0,22.3413,22.3478,22.3347,22.3413,82900.0
2012-11-21 13:20:00,34.19,34.2,34.18,34.19,66400.0,22.3413,22.3478,22.3347,22.3413,66400.0
2012-11-21 13:30:00,34.19,34.19,34.11,34.12,60200.0,22.3413,22.3413,22.289,22.2955,60200.0
2012-11-21 13:40:00,34.11,34.12,34.01,34.07,1145100.0,22.289,22.2955,22.2236,22.2629,1145100.0
2012-11-21 13:50:00,34.06,34.11,34.04,34.04,740200.0,22.2563,22.289,22.2432,22.2432,740200.0
2012-11-21 14:00:00,34.04,34.05,33.95,33.99,747300.0,22.2432,22.2498,22.1844,22.2106,747300.0
2012-11-21 14:10:00,33.98,33.99,33.9,33.91,682700.0,22.204,22.2106,22.1518,22.1583,682700.0
2012-11-21 14:20:00,33.91,33.94,33.88,33.9,613400.0,22.1583,22.1779,22.1387,22.1518,613400.0
2012-11-21 14:30:00,33.9,33.95,33.85,33.95,619800.0,22.1518,22.1844,22.1191,22.1844,619800.0
2012-11-21 14:40:00,33.95,33.98,33.93,33.93,375000.0,22.1844,22.204,22.1714,22.1714,375000.0
2012-11-21 14:50:00,33.93,33.96,33.92,33.93,419100.0,22.1714,22.191,22.1648,22.1714,419100.0
2012-11-21 15:00:00,33.93,34.1,33.93,34.09,426100.0,22.1714,22.2825,22.1714,22.2759,426100.0
2012-11-21 15:10:00,34.1,34.13,34.05,34.13,929800.0,22.2825,22.3021,22.2498,22.3021,929800.0
2012-11-21 15:20:00,34.13,34.13,34.06,34.06,304700.0,22.3021,22.3021,22.2563,22.2563,304700.0
2012-11-21 15:30:00,34.06,34.07,34.04,34.07,322200.0,22.2563,22.2629,22.2432,22.2629,322200.0
2012-11-21 15:40:00,34.07,34.15,34.07,34.15,376300.0,22.2629,22.3151,22.2629,22.3151,376300.0
2012-11-21 15:50:00,34.15,34.2,34.11,34.19,1278300.0,22.3151,22.3478,22.289,22.3413,1278300.0
2012-11-23 09:30:00,34.18,34.28,34.13,34.14,193800.0,22.3347,22.4001,22.3021,22.3086,193800.0
2012-11-23 09:40:00,34.13,34.16,34.0,34.01,95000.0,22.3021,22.3217,22.2171,22.2236,95000.0
2012-11-23 09:50:00,34.01,34.01,33.9,33.97,127300.0,22.2236,22.2236,22.1518,22.1975,127300.0
2012-11-23 10:00:00,33.98,34.09,33.98,34.08,242200.0,22.204,22.2759,22.204,22.2694,242200.0
2012-11-23 10:10:00,34.07,34.1,34.07,34.08,230400.0,22.2629,22.2825,22.2629,22.2694,230400.0
2012-11-23 10:20:00,34.08,34.15,34.07,34.1,110300.0,22.2694,22.3151,22.2629,22.2825,110300.0
2012-11-23 10:30:00,34.1,34.11,34.02,34.02,71100.0,22.2825,22.289,22.2302,22.2302,71100.0
2012-11-23 10:40:00,34.03,34.04,33.98,33.98,90800.0,22.2367,22.2432,22.204,22.204,90800.0
2012-11-23 10:50:00,33.98,34.01,33.98,34.01,284600.0,22.204,22.2236,22.204,22.2236,284600.0
2012-11-23 11:00:00,34.0,34.08,34.0,34.08,135300.0,22.2171,22.2694,22.2171,22.2694,135300.0
2012-11-23 11:10:00,34.08,34.12,34.07,34.12,84700.0,22.2694,22.2955,22.2629,22.2955,84700.0
2012-11-23 11:20:00,34.12,34.13,34.05,34.05,131200.0,22.2955,22.3021,22.2498,22.2498,131200.0
2012-11-23 11:30:00,34.06,34.11,34.05,34.08,173100.0,22.2563,22.289,22.2498,22.2694,173100.0
2012-11-23 11:40:00,34.08,34.08,33.99,34.0,124300.0,22.2694,22.2694,22.2106,22.2171,124300.0
2012-11-23 11:50:00,34.0,34.03,33.99,34.01,86700.0,22.2171,22.2367,22.2106,22.2236,86700.0
2012-11-23 12:00:00,34.01,34.03,33.95,33.95,110800.0,22.2236,22.2367,22.1844,22.1844,110800.0
2012-11-23 12:10:00,33.96,33.98,33.93,33.94,175700.0,22.191,22.204,22.1714,22.1779,175700.0
2012-11-23 12:20:00,33.95,33.98,33.94,33.96,74600.0,22.1844,22.204,22.1779,22.191,74600.0
2012-11-23 12:30:00,33.96,34.01,33.93,34.0,293800.0,22.191,22.2236,22.1714,22.2171,293800.0
2012-11-23 12:40:00,34.01,34.09,34.01,34.09,185600.0,22.2236,22.2759,22.2236,22.2759,185600.0
2012-11-23 12:50:00,34.09,34.1,34.02,34.09,569200.0,22.2759,22.2825,22.2302,22.2759,569200.0
2012-11-26 09:30:00,34.01,34.28,34.01,34.28,664100.0,22.2236,22.4001,22.2236,22.4001,664100.0
2012-11-26 09:40:00,34.28,34.42,34.27,34.42,783000.0,22.4001,22.4916,22.3935,22.4916,783000.0
2012-11-26 09:50:00,34.42,34.42,34.34,34.41,593800.0,22.4916,22.4916,22.4393,22.485,593800.0
2012-11-26 10:00:00,34.42,34.53,34.41,34.48,889100.0,22.4916,22.5634,22.485,22.5308,889100.0
2012-11-26 10:10:00,34.48,34.52,34.44,34.51,436100.0,22.5308,22.5569,22.5046,22.5504,436100.0
2012-11-26 10:20:00,34.51,34.59,34.49,34.58,810900.0,22.5504,22.6026,22.5373,22.5961,810900.0
2012-11-26 10:30:00,34.58,34.68,34.56,34.64,739800.0,22.5961,22.6615,22.583,22.6353,739800.0
2012-11-26 10:40:00,34.64,34.68,34.52,34.57,749900.0,22.6353,22.6615,22.5569,22.5896,749900.0
2012-11-26 10:50:00,34.57,34.59,34.5,34.59,765400.0,22.5896,22.6026,22.5438,22.6026,765400.0
2012-11-26 11:00:00,34.59,34.6,34.51,34.51,492300.0,22.6026,22.6092,22.5504,22.5504,492300.0
2012-11-26 11:10:00,34.52,34.61,34.52,34.61,561000.0,22.5569,22.6157,22.5569,22.6157,561000.0
2012-11-26 11:20:00,34.61,34.62,34.53,34.57,343500.0,22.6157,22.6222,22.5634,22.5896,343500.0
2012-11-26 11:30:00,34.57,34.58,34.53,34.54,311700.0,22.5896,22.5961,22.5634,22.57,311700.0
2012-11-26 11:40:00,34.54,34.55,34.48,34.54,248900.0,22.57,22.5765,22.5308,22.57,248900.0
2012-11-26 11:50:00,34.54,34.56,34.51,34.53,231500.0,22.57,22.583,22.5504,22.5634,231500.0
2012-11-26 12:00:00,34.52,34.55,34.52,34.55,147200.0,22.5569,22.5765,22.5569,22.5765,147200.0
2012-11-26 12:10:00,34.55,34.55,34.51,34.53,196900.0,22.5765,22.5765,22.5504,22.5634,196900.0
2012-11-26 12:20:00,34.53,34.54,34.46,34.46,450700.0,22.5634,22.57,22.5177,22.5177,450700.0
2012-11-26 12:30:00,34.46,34.48,34.41,34.48,300600.0,22.5177,22.5308,22.485,22.5308,300600.0
2012-11-26 12:40:00,34.47,34.53,34.47,34.51,172300.0,22.5242,22.5634,22.5242,22.5504,172300.0
2012-11-26 12:50:00,34.51,34.52,34.47,34.52,166100.0,22.5504,22.5569,22.5242,22.5569,166100.0
2012-11-26 13:00:00,34.52,34.53,34.49,34.52,100500.0,22.5569,22.5634,22.5373,22.5569,100500.0
2012-11-26 13:10:00,34.52,34.55,34.5,34.54,153700.0,22.5569,22.5765,22.5438,22.57,153700.0
2012-11-26 13:20:00,34.54,34.55,34.47,34.47,263500.0,22.57,22.5765,22.5242,22.5242,263500.0
2012-11-26 13:30:00,34.48,34.5,34.45,34.45,251900.0,22.5308,22.5438,22.5112,22.5112,251900.0
2012-11-26 13:40:00,34.45,34.47,34.43,34.44,156100.0,22.5112,22.5242,22.4981,22.5046,156100.0
2012-11-26 13:50:00,34.45,34.47,34.44,34.46,292800.0,22.5112,22.5242,22.5046,22.5177,292800.0
2012-11-26 14:00:00,34.45,34.48,34.43,34.47,165400.0,22.5112,22.5308,22.4981,22.5242,165400.0
2012-11-26 14:10:00,34.48,34.49,34.45,34.46,104000.0,22.5308,22.5373,22.5112,22.5177,104000.0
2012-11-26 14:20:00,34.46,34.46,34.41,34.45,150800.0,22.5177,22.5177,22.485,22.5112,150800.0
2012-11-26 14:30:00,34.44,34.47,34.43,34.45,179100.0,22.5046,22.5242,22.4981,22.5112,179100.0
2012-11-26 14:40:00,34.45,34.46,34.43,34.46,282100.0,22.5112,22.5177,22.4981,22.5177,282100.0
2012-11-26 14:50:00,34.45,34.49,34.45,34.48,279900.0,22.5112,22.5373,22.5112,22.5308,279900.0
2012-11-26 15:00:00,34.48,34.48,34.42,34.42,303500.0,22.5308,22.5308,22.4916,22.4916,303500.0
2012-11-26 15:10:00,34.42,34.44,34.39,34.43,247900.0,22.4916,22.5046,22.472,22.4981,247900.0
2012-11-26 15:20:00,34.43,34.46,34.41,34.42,171400.0,22.4981,22.5177,22.485,22.4916,171400.0
2012-11-26 15:30:00,34.43,34.43,34.39,34.4,265700.0,22.4981,22.4981,22.472,22.4785,265700.0
2012-11-26 15:40:00,34.4,34.46,34.39,34.46,278700.0,22.4785,22.5177,22.472,22.5177,278700.0
2012-11-26 15:50:00,34.46,34.53,34.44,34.53,1331700.0,22.5177,22.5634,22.5046,22.5634,1331700.0
2012-11-27 09:30:00,34.49,34.67,34.49,34.62,471400.0,22.5373,22.6549,22.5373,22.6222,471400.0
2012-11-27 09:40:00,34.61,34.66,34.55,34.66,261300.0,22.6157,22.6484,22.5765,22.6484,261300.0
2012-11-27 09:50:00,34.66,34.71,34.62,34.69,287600.0,22.6484,22.6811,22.6222,22.668,287600.0
2012-11-27 10:00:00,34.69,34.77,34.69,34.75,574800.0,22.668,22.7203,22.668,22.7072,574800.0
2012-11-27 10:10:00,34.74,34.75,34.66,34.68,401700.0,22.7007,22.7072,22.6484,22.6615,401700.0
2012-11-27 10:20:00,34.68,34.73,34.63,34.65,271000.0,22.6615,22.6941,22.6288,22.6418,271000.0
2012-11-27 10:30:00,34.65,34.73,34.64,34.69,383400.0,22.6418,22.6941,22.6353,22.668,383400.0
2012-11-27 10:40:00,34.69,34.7,34.64,34.65,679400.0,22.668,22.6745,22.6353,22.6418,679400.0
2012-11-27 10:50:00,34.65,34.7,34.65,34.7,448700.0,22.6418,22.6745,22.6418,22.6745,448700.0
2012-11-27 11:00:00,34.7,34.71,34.65,34.67,163800.0,22.6745,22.6811,22.6418,22.6549,163800.0
2012-11-27 11:10:00,34.67,34.69,34.66,34.69,120400.0,22.6549,22.668,22.6484,22.668,120400.0
2012-11-27 11:20:00,34.69,34.71,34.68,34.7,135600.0,22.668,22.6811,22.6615,22.6745,135600.0
2012-11-27 11:30:00,34.7,34.77,34.69,34.77,378900.0,22.6745,22.7203,22.668,22.7203,378900.0
2012-11-27 11:40:00,34.78,34.8,34.76,34.78,169200.0,22.7268,22.7399,22.7137,22.7268,169200.0
2012-11-27 11:50:00,34.78,34.81,34.77,34.77,113000.0,22.7268,22.7464,22.7203,22.7203,113000.0
2012-11-27 12:00:00,34.77,34.8,34.73,34.75,135300.0,22.7203,22.7399,22.6941,22.7072,135300.0
2012-11-27 12:10:00,34.76,34.78,34.75,34.78,135500.0,22.7137,22.7268,22.7072,22.7268,135500.0
2012-11-27 12:20:00,34.79,34.8,34.74,34.77,113000.0,22.7333,22.7399,22.7007,22.7203,113000.0
2012-11-27 12:30:00,34.78,34.78,34.74,34.74,64600.0,22.7268,22.7268,22.7007,22.7007,64600.0
2012-11-27 12:40:00,34.75,34.76,34.72,34.73,99100.0,22.7072,22.7137,22.6876,22.6941,99100.0
2012-11-27 12:50:00,34.73,34.76,34.71,34.75,338500.0,22.6941,22.7137,22.6811,22.7072,338500.0
2012-11-27 13:00:00,34.74,34.75,34.68,34.71,139600.0,22.7007,22.7072,22.6615,22.6811,139600.0
2012-11-27 13:10:00,34.72,34.76,34.71,34.76,66100.0,22.6876,22.7137,22.6811,22.7137,66100.0
2012-11-27 13:20:00,34.76,34.76,34.67,34.67,127700.0,22.7137,22.7137,22.6549,22.6549,127700.0
2012-11-27 13:30:00,34.68,34.72,34.67,34.67,152500.0,22.6615,22.6876,22.6549,22.6549,152500.0
2012-11-27 13:40:00,34.67,34.69,34.66,34.67,109600.0,22.6549,22.668,22.6484,22.6549,109600.0
2012-11-27 13:50:00,34.67,34.68,34.63,34.64,168100.0,22.6549,22.6615,22.6288,22.6353,168100.0
2012-11-27 14:00:00,34.65,34.66,34.63,34.66,89900.0,22.6418,22.6484,22.6288,22.6484,89900.0
2012-11-27 14:10:00,34.65,34.72,34.65,34.72,192000.0,22.6418,22.6876,22.6418,22.6876,192000.0
2012-11-27 14:20:00,34.72,34.73,34.59,34.59,528700.0,22.6876,22.6941,22.6026,22.6026,528700.0
2012-11-27 14:30:00,34.58,34.62,34.55,34.61,316100.0,22.5961,22.6222,22.5765,22.6157,316100.0
2012-11-27 14:40:00,34.61,34.63,34.55,34.63,380000.0,22.6157,22.6288,22.5765,22.6288,380000.0
2012-11-27 14:50:00,34.63,34.69,34.63,34.67,732200.0,22.6288,22.668,22.6288,22.6549,732200.0
2012-11-27 15:00:00,34.67,34.7,34.63,34.7,188500.0,22.6549,22.6745,22.6288,22.6745,188500.0
2012-11-27 15:10:00,34.69,34.73,34.66,34.66,630900.0,22.668,22.6941,22.6484,22.6484,630900.0
2012-11-27 15:20:00,34.66,34.71,34.65,34.69,293300.0,22.6484,22.6811,22.6418,22.668,293300.0
2012-11-27 15:30:00,34.7,34.71,34.56,34.61,649300.0,22.6745,22.6811,22.583,22.6157,649300.0
2012-11-27 15:40:00,34.61,34.64,34.59,34.64,424000.0,22.6157,22.6353,22.6026,22.6353,424000.0
2012-11-27 15:50:00,34.63,34.65,34.6,34.61,1108000.0,22.6288,22.6418,22.6092,22.6157,1108000.0
2012-11-28 09:30:00,34.5,34.63,34.43,34.44,396200.0,22.5438,22.6288,22.4981,22.5046,396200.0
2012-11-28 09:40:00,34.44,34.45,34.39,34.43,273700.0,22.5046,22.5112,22.472,22.4981,273700.0
2012-11-28 09:50:00,34.42,34.49,34.42,34.44,243900.0,22.4916,22.5373,22.4916,22.5046,243900.0
2012-11-28 10:00:00,34.45,34.48,34.37,34.38,213600.0,22.5112,22.5308,22.4589,22.4654,213600.0
2012-11-28 10:10:00,34.38,34.46,34.38,34.46,499600.0,22.4654,22.5177,22.4654,22.5177,499600.0
2012-11-28 10:20:00,34.45,34.54,34.42,34.48,473800.0,22.5112,22.57,22.4916,22.5308,473800.0
2012-11-28 10:30:00,34.48,34.57,34.45,34.53,462800.0,22.5308,22.5896,22.5112,22.5634,462800.0
2012-11-28 10:40:00,34.53,34.64,34.53,34.55,486500.0,22.5634,22.6353,22.5634,22.5765,486500.0
2012-11-28 10:50:00,34.54,34.62,34.54,34.57,246600.0,22.57,22.6222,22.57,22.5896,246600.0
2012-11-28 11:00:00,34.58,34.63,34.57,34.58,169500.0,22.5961,22.6288,22.5896,22.5961,169500.0
2012-11-28 11:10:00,34.57,34.66,34.57,34.66,177600.0,22.5896,22.6484,22.5896,22.6484,177600.0
2012-11-28 11:20:00,34.65,34.66,34.61,34.66,278500.0,22.6418,22.6484,22.6157,22.6484,278500.0
2012-11-28 11:30:00,34.67,34.68,34.61,34.65,379200.0,22.6549,22.6615,22.6157,22.6418,379200.0
2012-11-28 11:40:00,34.65,34.65,34.59,34.62,96100.0,22.6418,22.6418,22.6026,22.6222,96100.0
2012-11-28 11:50:00,34.63,34.64,34.59,34.62,92900.0,22.6288,22.6353,22.6026,22.6222,92900.0
2012-11-28 12:00:00,34.61,34.63,34.53,34.58,155700.0,22.6157,22.6288,22.5634,22.5961,155700.0
2012-11-28 12:10:00,34.59,34.73,34.56,34.68,603000.0,22.6026,22.6941,22.583,22.6615,603000.0
2012-11-28 12:20:00,34.69,34.75,34.67,34.73,468900.0,22.668,22.7072,22.6549,22.6941,468900.0
2012-11-28 12:30:00,34.73,34.78,34.73,34.74,500900.0,22.6941,22.7268,22.6941,22.7007,500900.0
2012-11-28 12:40:00,34.75,34.75,34.71,34.71,71600.0,22.7072,22.7072,22.6811,22.6811,71600.0
2012-11-28 12:50:00,34.72,34.73,34.69,34.71,115500.0,22.6876,22.6941,22.668,22.6811,115500.0
2012-11-28 13:00:00,34.7,34.7,34.62,34.62,114700.0,22.6745,22.6745,22.6222,22.6222,114700.0
2012-11-28 13:10:00,34.62,34.65,34.61,34.63,54900.0,22.6222,22.6418,22.6157,22.6288,54900.0
2012-11-28 13:20:00,34.63,34.64,34.61,34.63,39200.0,22.6288,22.6353,22.6157,22.6288,39200.0
2012-11-28 13:30:00,34.64,34.69,34.64,34.67,112500.0,22.6353,22.668,22.6353,22.6549,112500.0
2012-11-28 13:40:00,34.67,34.69,34.66,34.67,83500.0,22.6549,22.668,22.6484,22.6549,83500.0
2012-11-28 13:50:00,34.68,34.68,34.62,34.65,127300.0,22.6615,22.6615,22.6222,22.6418,127300.0
2012-11-28 14:00:00,34.65,34.66,34.62,34.65,401800.0,22.6418,22.6484,22.6222,22.6418,401800.0
2012-11-28 14:10:00,34.66,34.67,34.62,34.64,44200.0,22.6484,22.6549,22.6222,22.6353,44200.0
2012-11-28 14:20:00,34.63,34.65,34.62,34.63,45700.0,22.6288,22.6418,22.6222,22.6288,45700.0
2012-11-28 14:30:00,34.63,34.67,34.62,34.66,161300.0,22.6288,22.6549,22.6222,22.6484,161300.0
2012-11-28 14:40:00,34.66,34.7,34.65,34.67,221700.0,22.6484,22.6745,22.6418,22.6549,221700.0
2012-11-28 14:50:00,34.68,34.7,34.65,34.7,95400.0,22.6615,22.6745,22.6418,22.6745,95400.0
2012-11-28 15:00:00,34.7,34.71,34.68,34.71,199000.0,22.6745,22.6811,22.6615,22.6811,199000.0
2012-11-28 15:10:00,34.7,34.72,34.68,34.7,144500.0,22.6745,22.6876,22.6615,22.6745,144500.0
2012-11-28 15:20:00,34.7,34.75,34.69,34.75,245200.0,22.6745,22.7072,22.668,22.7072,245200.0
2012-11-28 15:30:00,34.76,34.78,34.73,34.73,416900.0,22.7137,22.7268,22.6941,22.6941,416900.0
2012-11-28 15:40:00,34.73,34.77,34.73,34.75,260100.0,22.6941,22.7203,22.6941,22.7072,260100.0
2012-11-28 15:50:00,34.76,34.8,34.75,34.77,606900.0,22.7137,22.7399,22.7072,22.7203,606900.0
2012-11-29 09:30:00,34.78,34.88,34.75,34.78,344100.0,22.7268,22.7921,22.7072,22.7268,344100.0
2012-11-29 09:40:00,34.78,34.85,34.76,34.76,349700.0,22.7268,22.7725,22.7137,22.7137,349700.0
2012-11-29 09:50:00,34.76,34.81,34.73,34.81,279400.0,22.7137,22.7464,22.6941,22.7464,279400.0
2012-11-29 10:00:00,34.82,34.83,34.74,34.74,327800.0,22.7529,22.7595,22.7007,22.7007,327800.0
2012-11-29 10:10:00,34.75,34.77,34.7,34.75,173300.0,22.7072,22.7203,22.6745,22.7072,173300.0
2012-11-29 10:20:00,34.75,34.78,34.68,34.72,139400.0,22.7072,22.7268,22.6615,22.6876,139400.0
2012-11-29 10:30:00,34.72,34.77,34.71,34.77,91000.0,22.6876,22.7203,22.6811,22.7203,91000.0
2012-11-29 10:40:00,34.77,34.9,34.77,34.9,251700.0,22.7203,22.8052,22.7203,22.8052,251700.0
2012-11-29 10:50:00,34.89,34.95,34.89,34.93,169700.0,22.7987,22.8379,22.7987,22.8248,169700.0
2012-11-29 11:00:00,34.93,34.95,34.89,34.9,563100.0,22.8248,22.8379,22.7987,22.8052,563100.0
2012-11-29 11:10:00,34.9,34.92,34.87,34.89,176800.0,22.8052,22.8183,22.7856,22.7987,176800.0
2012-11-29 11:20:00,34.89,34.9,34.85,34.86,96800.0,22.7987,22.8052,22.7725,22.7791,96800.0
2012-11-29 11:30:00,34.86,34.89,34.85,34.88,87400.0,22.7791,22.7987,22.7725,22.7921,87400.0
2012-11-29 11:40:00,34.87,34.88,34.68,34.78,547800.0,22.7856,22.7921,22.6615,22.7268,547800.0
2012-11-29 11:50:00,34.78,34.83,34.73,34.76,284700.0,22.7268,22.7595,22.6941,22.7137,284700.0
2012-11-29 12:00:00,34.76,34.84,34.75,34.84,168400.0,22.7137,22.766,22.7072,22.766,168400.0
2012-11-29 12:10:00,34.84,34.92,34.83,34.88,127500.0,22.766,22.8183,22.7595,22.7921,127500.0
2012-11-29 12:20:00,34.88,34.91,34.87,34.88,61600.0,22.7921,22.8117,22.7856,22.7921,61600.0
2012-11-29 12:30:00,34.89,34.92,34.87,34.88,97700.0,22.7987,22.8183,22.7856,22.7921,97700.0
2012-11-29 12:40:00,34.88,34.89,34.85,34.88,156000.0,22.7921,22.7987,22.7725,22.7921,156000.0
2012-11-29 12:50:00,34.89,34.9,34.87,34.87,38800.0,22.7987,22.8052,22.7856,22.7856,38800.0
2012-11-29 13:00:00,34.88,34.92,34.88,34.91,173500.0,22.7921,22.8183,22.7921,22.8117,173500.0
2012-11-29 13:10:00,34.9,34.94,34.88,34.92,49700.0,22.8052,22.8313,22.7921,22.8183,49700.0
2012-11-29 13:20:00,34.92,34.94,34.9,34.94,85900.0,22.8183,22.8313,22.8052,22.8313,85900.0
2012-11-29 13:30:00,34.94,34.97,34.93,34.95,131300.0,22.8313,22.851,22.8248,22.8379,131300.0
2012-11-29 13:40:00,34.96,34.97,34.93,34.97,126400.0,22.8444,22.851,22.8248,22.851,126400.0
2012-11-29 13:50:00,34.97,34.99,34.96,34.97,143600.0,22.851,22.864,22.8444,22.851,143600.0
2012-11-29 14:00:00,34.98,34.99,34.95,34.96,164400.0,22.8575,22.864,22.8379,22.8444,164400.0
2012-11-29 14:10:00,34.96,34.98,34.94,34.97,155700.0,22.8444,22.8575,22.8313,22.851,155700.0
2012-11-29 14:20:00,34.96,34.98,34.94,34.95,310600.0,22.8444,22.8575,22.8313,22.8379,310600.0
2012-11-29 14:30:00,34.95,34.96,34.93,34.95,126400.0,22.8379,22.8444,22.8248,22.8379,126400.0
2012-11-29 14:40:00,34.95,34.96,34.91,34.92,209000.0,22.8379,22.8444,22.8117,22.8183,209000.0
2012-11-29 14:50:00,34.93,34.94,34.91,34.92,88800.0,22.8248,22.8313,22.8117,22.8183,88800.0
2012-11-29 15:00:00,34.92,34.93,34.88,34.91,180200.0,22.8183,22.8248,22.7921,22.8117,180200.0
2012-11-29 15:10:00,34.91,34.91,34.88,34.9,98300.0,22.8117,22.8117,22.7921,22.8052,98300.0
2012-11-29 15:20:00,34.9,34.93,34.86,34.92,278400.0,22.8052,22.8248,22.7791,22.8183,278400.0
2012-11-29 15:30:00,34.92,34.94,34.89,34.91,187700.0,22.8183,22.8313,22.7987,22.8117,187700.0
2012-11-29 15:40:00,34.92,34.98,34.91,34.98,365200.0,22.8183,22.8575,22.8117,22.8575,365200.0
2012-11-29 15:50:00,34.98,34.99,34.93,34.98,931000.0,22.8575,22.864,22.8248,22.8575,931000.0
2012-11-30 09:30:00,35.04,35.17,34.94,35.12,469400.0,22.8967,22.9816,22.8313,22.949,469400.0
2012-11-30 09:40:00,35.12,35.12,35.0,35.02,301300.0,22.949,22.949,22.8706,22.8836,301300.0
2012-11-30 09:50:00,35.02,35.13,35.02,35.12,282900.0,22.8836,22.9555,22.8836,22.949,282900.0
2012-11-30 10:00:00,35.12,35.15,35.07,35.08,358400.0,22.949,22.9686,22.9163,22.9228,358400.0
2012-11-30 10:10:00,35.08,35.14,35.03,35.13,314500.0,22.9228,22.962,22.8902,22.9555,314500.0
2012-11-30 10:20:00,35.14,35.15,35.1,35.13,363800.0,22.962,22.9686,22.9359,22.9555,363800.0
2012-11-30 10:30:00,35.12,35.13,35.09,35.1,501400.0,22.949,22.9555,22.9294,22.9359,501400.0
2012-11-30 10:40:00,35.1,35.11,35.05,35.06,592200.0,22.9359,22.9424,22.9032,22.9098,592200.0
2012-11-30 10:50:00,35.05,35.13,35.04,35.12,687600.0,22.9032,22.9555,22.8967,22.949,687600.0
2012-11-30 11:00:00,35.13,35.19,35.12,35.12,855300.0,22.9555,22.9947,22.949,22.949,855300.0
2012-11-30 11:10:00,35.12,35.17,35.11,35.12,721400.0,22.949,22.9816,22.9424,22.949,721400.0
2012-11-30 11:20:00,35.12,35.16,35.1,35.14,896900.0,22.949,22.9751,22.9359,22.962,896900.0
2012-11-30 11:30:00,35.15,35.15,35.06,35.09,1155100.0,22.9686,22.9686,22.9098,22.9294,1155100.0
2012-11-30 11:40:00,35.09,35.13,35.08,35.11,987600.0,22.9294,22.9555,22.9228,22.9424,987600.0
2012-11-30 11:50:00,35.12,35.17,35.09,35.12,1189000.0,22.949,22.9816,22.9294,22.949,1189000.0
2012-11-30 12:00:00,35.12,35.15,35.11,35.13,878500.0,22.949,22.9686,22.9424,22.9555,878500.0
2012-11-30 12:10:00,35.13,35.15,35.11,35.12,1422400.0,22.9555,22.9686,22.9424,22.949,1422400.0
2012-11-30 12:20:00,35.12,35.14,35.11,35.12,1474000.0,22.949,22.962,22.9424,22.949,1474000.0
2012-11-30 12:30:00,35.12,35.14,35.1,35.1,1503500.0,22.949,22.962,22.9359,22.9359,1503500.0
2012-11-30 12:40:00,35.1,35.11,35.06,35.08,1441700.0,22.9359,22.9424,22.9098,22.9228,1441700.0
2012-11-30 12:50:00,35.08,35.1,35.04,35.07,1442100.0,22.9228,22.9359,22.8967,22.9163,1442100.0
2012-11-30 13:00:00,35.08,35.12,35.07,35.09,1288600.0,22.9228,22.949,22.9163,22.9294,1288600.0
2012-11-30 13:10:00,35.09,35.11,35.08,35.09,1456800.0,22.9294,22.9424,22.9228,22.9294,1456800.0
2012-11-30 13:20:00,35.09,35.17,35.09,35.15,1102100.0,22.9294,22.9816,22.9294,22.9686,1102100.0
2012-11-30 13:30:00,35.14,35.15,35.08,35.09,1145500.0,22.962,22.9686,22.9228,22.9294,1145500.0
2012-11-30 13:40:00,35.09,35.1,35.05,35.09,1126700.0,22.9294,22.9359,22.9032,22.9294,1126700.0
2012-11-30 13:50:00,35.09,35.12,35.07,35.08,186500.0,22.9294,22.949,22.9163,22.9228,186500.0
2012-11-30 14:00:00,35.09,35.11,35.08,35.11,140400.0,22.9294,22.9424,22.9228,22.9424,140400.0
2012-11-30 14:10:00,35.11,35.12,35.08,35.09,86200.0,22.9424,22.949,22.9228,22.9294,86200.0
2012-11-30 14:20:00,35.09,35.14,35.09,35.12,429300.0,22.9294,22.962,22.9294,22.949,429300.0
2012-11-30 14:30:00,35.12,35.13,35.07,35.07,170100.0,22.949,22.9555,22.9163,22.9163,170100.0
2012-11-30 14:40:00,35.07,35.09,35.03,35.07,567000.0,22.9163,22.9294,22.8902,22.9163,567000.0
2012-11-30 14:50:00,35.06,35.07,35.05,35.07,407400.0,22.9098,22.9163,22.9032,22.9163,407400.0
2012-11-30 15:00:00,35.06,35.1,35.05,35.08,115600.0,22.9098,22.9359,22.9032,22.9228,115600.0
2012-11-30 15:10:00,35.09,35.15,35.09,35.1,351200.0,22.9294,22.9686,22.9294,22.9359,351200.0
2012-11-30 15:20:00,35.1,35.14,35.09,35.13,251800.0,22.9359,22.962,22.9294,22.9555,251800.0
2012-11-30 15:30:00,35.13,35.19,35.13,35.18,413500.0,22.9555,22.9947,22.9555,22.9882,413500.0
2012-11-30 15:40:00,35.18,35.23,35.16,35.22,369000.0,22.9882,23.0208,22.9751,23.0143,369000.0
2012-11-30 15:50:00,35.22,35.35,35.2,35.29,1296200.0,23.0143,23.0993,23.0012,23.0601,1296200.0
2012-12-03 09:30:00,35.35,35.38,35.06,35.1,420000.0,23.0993,23.1189,22.9098,22.9359,420000.0
2012-12-03 09:40:00,35.09,35.09,34.98,35.05,765900.0,22.9294,22.9294,22.8575,22.9032,765900.0
2012-12-03 09:50:00,35.06,35.06,34.95,34.99,633200.0,22.9098,22.9098,22.8379,22.864,633200.0
2012-12-03 10:00:00,34.99,35.24,34.93,35.23,737800.0,22.864,23.0274,22.8248,23.0208,737800.0
2012-12-03 10:10:00,35.23,35.28,35.17,35.17,505400.0,23.0208,23.0535,22.9816,22.9816,505400.0
2012-12-03 10:20:00,35.17,35.22,35.16,35.18,248300.0,22.9816,23.0143,22.9751,22.9882,248300.0
2012-12-03 10:30:00,35.17,35.19,35.14,35.16,312400.0,22.9816,22.9947,22.962,22.9751,312400.0
2012-12-03 10:40:00,35.17,35.2,35.09,35.17,233400.0,22.9816,23.0012,22.9294,22.9816,233400.0
2012-12-03 10:50:00,35.16,35.2,35.11,35.16,221400.0,22.9751,23.0012,22.9424,22.9751,221400.0
2012-12-03 11:00:00,35.16,35.17,35.1,35.14,166900.0,22.9751,22.9816,22.9359,22.962,166900.0
2012-12-03 11:10:00,35.14,35.18,35.13,35.18,136600.0,22.962,22.9882,22.9555,22.9882,136600.0
2012-12-03 11:20:00,35.19,35.19,35.09,35.14,221600.0,22.9947,22.9947,22.9294,22.962,221600.0
2012-12-03 11:30:00,35.14,35.2,35.13,35.17,117300.0,22.962,23.0012,22.9555,22.9816,117300.0
2012-12-03 11:40:00,35.17,35.23,35.16,35.23,129800.0,22.9816,23.0208,22.9751,23.0208,129800.0
2012-12-03 11:50:00,35.22,35.26,35.22,35.25,275600.0,23.0143,23.0404,23.0143,23.0339,275600.0
2012-12-03 12:00:00,35.26,35.26,35.21,35.23,91500.0,23.0404,23.0404,23.0078,23.0208,91500.0
2012-12-03 12:10:00,35.24,35.24,35.21,35.23,59000.0,23.0274,23.0274,23.0078,23.0208,59000.0
2012-12-03 12:20:00,35.23,35.25,35.21,35.22,104500.0,23.0208,23.0339,23.0078,23.0143,104500.0
2012-12-03 12:30:00,35.21,35.23,35.21,35.22,39800.0,23.0078,23.0208,23.0078,23.0143,39800.0
2012-12-03 12:40:00,35.21,35.22,35.18,35.19,170800.0,23.0078,23.0143,22.9882,22.9947,170800.0
2012-12-03 12:50:00,35.18,35.22,35.18,35.2,207400.0,22.9882,23.0143,22.9882,23.0012,207400.0
2012-12-03 13:00:00,35.19,35.2,35.11,35.11,191200.0,22.9947,23.0012,22.9424,22.9424,191200.0
2012-12-03 13:10:00,35.12,35.15,35.11,35.14,56500.0,22.949,22.9686,22.9424,22.962,56500.0
2012-12-03 13:20:00,35.14,35.14,35.1,35.14,91000.0,22.962,22.962,22.9359,22.962,91000.0
2012-12-03 13:30:00,35.13,35.13,35.02,35.04,199700.0,22.9555,22.9555,22.8836,22.8967,199700.0
2012-12-03 13:40:00,35.04,35.06,35.02,35.04,122800.0,22.8967,22.9098,22.8836,22.8967,122800.0
2012-12-03 13:50:00,35.04,35.07,35.02,35.06,113300.0,22.8967,22.9163,22.8836,22.9098,113300.0
2012-12-03 14:00:00,35.05,35.07,35.03,35.07,128300.0,22.9032,22.9163,22.8902,22.9163,128300.0
2012-12-03 14:10:00,35.07,35.12,35.06,35.08,109100.0,22.9163,22.949,22.9098,22.9228,109100.0
2012-12-03 14:20:00,35.08,35.09,35.07,35.08,206700.0,22.9228,22.9294,22.9163,22.9228,206700.0
2012-12-03 14:30:00,35.09,35.11,35.04,35.04,140100.0,22.9294,22.9424,22.8967,22.8967,140100.0
2012-12-03 14:40:00,35.05,35.1,35.04,35.09,144400.0,22.9032,22.9359,22.8967,22.9294,144400.0
2012-12-03 14:50:00,35.09,35.13,35.07,35.13,274800.0,22.9294,22.9555,22.9163,22.9555,274800.0
2012-12-03 15:00:00,35.13,35.18,35.05,35.07,290000.0,22.9555,22.9882,22.9032,22.9163,290000.0
2012-12-03 15:10:00,35.07,35.14,35.04,35.06,231800.0,22.9163,22.962,22.8967,22.9098,231800.0
2012-12-03 15:20:00,35.07,35.14,35.07,35.13,146800.0,22.9163,22.962,22.9163,22.9555,146800.0
2012-12-03 15:30:00,35.13,35.16,35.11,35.15,177000.0,22.9555,22.9751,22.9424,22.9686,177000.0
2012-12-03 15:40:00,35.15,35.19,35.13,35.13,348900.0,22.9686,22.9947,22.9555,22.9555,348900.0
2012-12-03 15:50:00,35.12,35.15,35.07,35.09,880900.0,22.949,22.9686,22.9163,22.9294,880900.0
2012-12-04 09:30:00,35.13,35.15,35.07,35.12,198800.0,22.9555,22.9686,22.9163,22.949,198800.0
2012-12-04 09:40:00,35.13,35.19,35.08,35.14,185000.0,22.9555,22.9947,22.9228,22.962,185000.0
2012-12-04 09:50:00,35.13,35.13,35.06,35.06,177500.0,22.9555,22.9555,22.9098,22.9098,177500.0
2012-12-04 10:00:00,35.06,35.15,35.05,35.13,137000.0,22.9098,22.9686,22.9032,22.9555,137000.0
2012-12-04 10:10:00,35.14,35.18,35.12,35.15,183400.0,22.962,22.9882,22.949,22.9686,183400.0
2012-12-04 10:20:00,35.15,35.15,35.06,35.07,77800.0,22.9686,22.9686,22.9098,22.9163,77800.0
2012-12-04 10:30:00,35.08,35.14,35.06,35.14,127200.0,22.9228,22.962,22.9098,22.962,127200.0
2012-12-04 10:40:00,35.14,35.15,35.08,35.09,118100.0,22.962,22.9686,22.9228,22.9294,118100.0
2012-12-04 10:50:00,35.1,35.11,35.07,35.07,54000.0,22.9359,22.9424,22.9163,22.9163,54000.0
2012-12-04 11:00:00,35.06,35.07,35.04,35.06,27300.0,22.9098,22.9163,22.8967,22.9098,27300.0
2012-12-04 11:10:00,35.06,35.1,35.06,35.08,137300.0,22.9098,22.9359,22.9098,22.9228,137300.0
2012-12-04 11:20:00,35.07,35.09,35.04,35.04,87200.0,22.9163,22.9294,22.8967,22.8967,87200.0
2012-12-04 11:30:00,35.04,35.07,35.02,35.02,85100.0,22.8967,22.9163,22.8836,22.8836,85100.0
2012-12-04 11:40:00,35.03,35.08,35.02,35.04,90600.0,22.8902,22.9228,22.8836,22.8967,90600.0
2012-12-04 11:50:00,35.04,35.05,35.02,35.04,151800.0,22.8967,22.9032,22.8836,22.8967,151800.0
2012-12-04 12:00:00,35.05,35.05,34.97,35.01,141700.0,22.9032,22.9032,22.851,22.8771,141700.0
2012-12-04 12:10:00,35.02,35.04,34.99,35.01,141000.0,22.8836,22.8967,22.864,22.8771,141000.0
2012-12-04 12:20:00,35.01,35.03,34.97,35.02,93700.0,22.8771,22.8902,22.851,22.8836,93700.0
2012-12-04 12:30:00,35.02,35.05,34.99,35.01,113600.0,22.8836,22.9032,22.864,22.8771,113600.0
2012-12-04 12:40:00,35.01,35.02,34.99,35.01,48800.0,22.8771,22.8836,22.864,22.8771,48800.0
2012-12-04 12:50:00,35.01,35.02,34.98,35.0,41000.0,22.8771,22.8836,22.8575,22.8706,41000.0
2012-12-04 13:00:00,34.99,35.0,34.95,34.98,159400.0,22.864,22.8706,22.8379,22.8575,159400.0
2012-12-04 13:10:00,34.98,34.98,34.92,34.93,149600.0,22.8575,22.8575,22.8183,22.8248,149600.0
2012-12-04 13:20:00,34.94,34.98,34.93,34.96,177100.0,22.8313,22.8575,22.8248,22.8444,177100.0
2012-12-04 13:30:00,34.96,34.97,34.94,34.95,79800.0,22.8444,22.851,22.8313,22.8379,79800.0
2012-12-04 13:40:00,34.96,34.99,34.95,34.95,54000.0,22.8444,22.864,22.8379,22.8379,54000.0
2012-12-04 13:50:00,34.95,34.98,34.93,34.94,82600.0,22.8379,22.8575,22.8248,22.8313,82600.0
2012-12-04 14:00:00,34.94,34.99,34.93,34.97,120900.0,22.8313,22.864,22.8248,22.851,120900.0
2012-12-04 14:10:00,34.96,34.97,34.9,34.91,131200.0,22.8444,22.851,22.8052,22.8117,131200.0
2012-12-04 14:20:00,34.91,34.92,34.89,34.9,51800.0,22.8117,22.8183,22.7987,22.8052,51800.0
2012-12-04 14:30:00,34.89,34.92,34.88,34.91,87700.0,22.7987,22.8183,22.7921,22.8117,87700.0
2012-12-04 14:40:00,34.92,34.94,34.9,34.92,74200.0,22.8183,22.8313,22.8052,22.8183,74200.0
2012-12-04 14:50:00,34.92,34.94,34.9,34.9,66400.0,22.8183,22.8313,22.8052,22.8052,66400.0
2012-12-04 15:00:00,34.91,35.0,34.91,35.0,158400.0,22.8117,22.8706,22.8117,22.8706,158400.0
2012-12-04 15:10:00,35.0,35.01,34.96,34.97,172600.0,22.8706,22.8771,22.8444,22.851,172600.0
2012-12-04 15:20:00,34.96,34.99,34.94,34.97,162900.0,22.8444,22.864,22.8313,22.851,162900.0
2012-12-04 15:30:00,34.98,34.98,34.94,34.97,178200.0,22.8575,22.8575,22.8313,22.851,178200.0
2012-12-04 15:40:00,34.97,34.97,34.92,34.95,215000.0,22.851,22.851,22.8183,22.8379,215000.0
2012-12-04 15:50:00,34.95,34.95,34.89,34.91,774900.0,22.8379,22.8379,22.7987,22.8117,774900.0
2012-12-05 09:30:00,35.05,35.05,34.85,35.0,252800.0,22.9032,22.9032,22.7725,22.8706,252800.0
2012-12-05 09:40:00,34.99,35.04,34.93,34.95,295500.0,22.864,22.8967,22.8248,22.8379,295500.0
2012-12-05 09:50:00,34.95,34.99,34.92,34.99,161500.0,22.8379,22.864,22.8183,22.864,161500.0
2012-12-05 10:00:00,35.0,35.05,34.95,34.97,294600.0,22.8706,22.9032,22.8379,22.851,294600.0
2012-12-05 10:10:00,34.97,35.04,34.97,35.04,154700.0,22.851,22.8967,22.851,22.8967,154700.0
2012-12-05 10:20:00,35.03,35.05,35.0,35.02,226700.0,22.8902,22.9032,22.8706,22.8836,226700.0
2012-12-05 10:30:00,35.01,35.1,35.01,35.04,530700.0,22.8771,22.9359,22.8771,22.8967,530700.0
2012-12-05 10:40:00,35.02,35.05,34.96,35.04,762200.0,22.8836,22.9032,22.8444,22.8967,762200.0
2012-12-05 10:50:00,35.03,35.04,34.94,35.01,419500.0,22.8902,22.8967,22.8313,22.8771,419500.0
2012-12-05 11:00:00,35.01,35.01,34.94,34.95,450500.0,22.8771,22.8771,22.8313,22.8379,450500.0
2012-12-05 11:10:00,34.96,35.03,34.96,34.99,874800.0,22.8444,22.8902,22.8444,22.864,874800.0
2012-12-05 11:20:00,35.0,35.07,34.98,35.05,171800.0,22.8706,22.9163,22.8575,22.9032,171800.0
2012-12-05 11:30:00,35.05,35.11,35.05,35.11,253200.0,22.9032,22.9424,22.9032,22.9424,253200.0
2012-12-05 11:40:00,35.11,35.13,35.09,35.09,64700.0,22.9424,22.9555,22.9294,22.9294,64700.0
2012-12-05 11:50:00,35.09,35.17,35.08,35.15,215800.0,22.9294,22.9816,22.9228,22.9686,215800.0
2012-12-05 12:00:00,35.15,35.26,35.15,35.23,389800.0,22.9686,23.0404,22.9686,23.0208,389800.0
2012-12-05 12:10:00,35.23,35.24,35.16,35.18,1407800.0,23.0208,23.0274,22.9751,22.9882,1407800.0
2012-12-05 12:20:00,35.17,35.2,35.15,35.15,286000.0,22.9816,23.0012,22.9686,22.9686,286000.0
2012-12-05 12:30:00,35.16,35.25,35.16,35.25,215000.0,22.9751,23.0339,22.9751,23.0339,215000.0
2012-12-05 12:40:00,35.25,35.4,35.24,35.4,598100.0,23.0339,23.1319,23.0274,23.1319,598100.0
2012-12-05 12:50:00,35.4,35.53,35.4,35.49,1314500.0,23.1319,23.2169,23.1319,23.1907,1314500.0
2012-12-05 13:00:00,35.49,35.57,35.47,35.57,493900.0,23.1907,23.243,23.1777,23.243,493900.0
2012-12-05 13:10:00,35.56,35.56,35.46,35.47,343600.0,23.2365,23.2365,23.1711,23.1777,343600.0
2012-12-05 13:20:00,35.47,35.48,35.42,35.47,400800.0,23.1777,23.1842,23.145,23.1777,400800.0
2012-12-05 13:30:00,35.47,35.52,35.47,35.5,120900.0,23.1777,23.2103,23.1777,23.1973,120900.0
2012-12-05 13:40:00,35.5,35.52,35.48,35.51,219900.0,23.1973,23.2103,23.1842,23.2038,219900.0
2012-12-05 13:50:00,35.52,35.54,35.5,35.53,226100.0,23.2103,23.2234,23.1973,23.2169,226100.0
2012-12-05 14:00:00,35.54,35.6,35.54,35.59,257800.0,23.2234,23.2626,23.2234,23.2561,257800.0
2012-12-05 14:10:00,35.59,35.64,35.59,35.63,190900.0,23.2561,23.2888,23.2561,23.2822,190900.0
2012-12-05 14:20:00,35.63,35.63,35.44,35.45,791600.0,23.2822,23.2822,23.1581,23.1646,791600.0
2012-12-05 14:30:00,35.45,35.54,35.45,35.53,198900.0,23.1646,23.2234,23.1646,23.2169,198900.0
2012-12-05 14:40:00,35.53,35.55,35.41,35.47,249600.0,23.2169,23.2299,23.1385,23.1777,249600.0
2012-12-05 14:50:00,35.47,35.59,35.47,35.59,154300.0,23.1777,23.2561,23.1777,23.2561,154300.0
2012-12-05 15:00:00,35.6,35.6,35.52,35.54,336600.0,23.2626,23.2626,23.2103,23.2234,336600.0
2012-12-05 15:10:00,35.54,35.57,35.48,35.56,437700.0,23.2234,23.243,23.1842,23.2365,437700.0
2012-12-05 15:20:00,35.56,35.63,35.52,35.61,760100.0,23.2365,23.2822,23.2103,23.2692,760100.0
2012-12-05 15:30:00,35.61,35.62,35.53,35.54,226800.0,23.2692,23.2757,23.2169,23.2234,226800.0
2012-12-05 15:40:00,35.53,35.55,35.49,35.51,829900.0,23.2169,23.2299,23.1907,23.2038,829900.0
2012-12-05 15:50:00,35.51,35.51,35.43,35.46,1468900.0,23.2038,23.2038,23.1515,23.1711,1468900.0
2012-12-06 09:30:00,35.32,35.66,35.32,35.62,729200.0,23.0797,23.3018,23.0797,23.2757,729200.0
2012-12-06 09:40:00,35.62,35.63,35.54,35.55,402400.0,23.2757,23.2822,23.2234,23.2299,402400.0
2012-12-06 09:50:00,35.54,35.58,35.5,35.52,279200.0,23.2234,23.2496,23.1973,23.2103,279200.0
2012-12-06 10:00:00,35.52,35.56,35.47,35.55,243000.0,23.2103,23.2365,23.1777,23.2299,243000.0
2012-12-06 10:10:00,35.54,35.55,35.47,35.47,179500.0,23.2234,23.2299,23.1777,23.1777,179500.0
2012-12-06 10:20:00,35.48,35.52,35.45,35.48,289600.0,23.1842,23.2103,23.1646,23.1842,289600.0
2012-12-06 10:30:00,35.48,35.48,35.42,35.45,161600.0,23.1842,23.1842,23.145,23.1646,161600.0
2012-12-06 10:40:00,35.44,35.44,35.33,35.43,207100.0,23.1581,23.1581,23.0862,23.1515,207100.0
2012-12-06 10:50:00,35.43,35.45,35.4,35.44,108000.0,23.1515,23.1646,23.1319,23.1581,108000.0
2012-12-06 11:00:00,35.45,35.47,35.44,35.46,76500.0,23.1646,23.1777,23.1581,23.1711,76500.0
2012-12-06 11:10:00,35.45,35.47,35.43,35.46,94500.0,23.1646,23.1777,23.1515,23.1711,94500.0
2012-12-06 11:20:00,35.45,35.5,35.44,35.44,55900.0,23.1646,23.1973,23.1581,23.1581,55900.0
2012-12-06 11:30:00,35.44,35.45,35.39,35.41,182600.0,23.1581,23.1646,23.1254,23.1385,182600.0
2012-12-06 11:40:00,35.41,35.44,35.39,35.44,165500.0,23.1385,23.1581,23.1254,23.1581,165500.0
2012-12-06 11:50:00,35.44,35.49,35.44,35.45,151800.0,23.1581,23.1907,23.1581,23.1646,151800.0
2012-12-06 12:00:00,35.46,35.47,35.44,35.44,61900.0,23.1711,23.1777,23.1581,23.1581,61900.0
2012-12-06 12:10:00,35.45,35.47,35.42,35.43,96700.0,23.1646,23.1777,23.145,23.1515,96700.0
2012-12-06 12:20:00,35.43,35.47,35.43,35.44,150000.0,23.1515,23.1777,23.1515,23.1581,150000.0
2012-12-06 12:30:00,35.45,35.45,35.41,35.41,94300.0,23.1646,23.1646,23.1385,23.1385,94300.0
2012-12-06 12:40:00,35.41,35.41,35.37,35.39,79500.0,23.1385,23.1385,23.1123,23.1254,79500.0
2012-12-06 12:50:00,35.4,35.4,35.35,35.35,136400.0,23.1319,23.1319,23.0993,23.0993,136400.0
2012-12-06 13:00:00,35.36,35.41,35.36,35.41,67200.0,23.1058,23.1385,23.1058,23.1385,67200.0
2012-12-06 13:10:00,35.41,35.43,35.39,35.43,64300.0,23.1385,23.1515,23.1254,23.1515,64300.0
2012-12-06 13:20:00,35.43,35.45,35.4,35.44,126300.0,23.1515,23.1646,23.1319,23.1581,126300.0
2012-12-06 13:30:00,35.44,35.45,35.42,35.45,66900.0,23.1581,23.1646,23.145,23.1646,66900.0
2012-12-06 13:40:00,35.45,35.48,35.44,35.48,58400.0,23.1646,23.1842,23.1581,23.1842,58400.0
2012-12-06 13:50:00,35.48,35.48,35.42,35.46,85200.0,23.1842,23.1842,23.145,23.1711,85200.0
2012-12-06 14:00:00,35.46,35.46,35.39,35.39,129400.0,23.1711,23.1711,23.1254,23.1254,129400.0
2012-12-06 14:10:00,35.39,35.42,35.37,35.42,148000.0,23.1254,23.145,23.1123,23.145,148000.0
2012-12-06 14:20:00,35.42,35.42,35.39,35.41,102200.0,23.145,23.145,23.1254,23.1385,102200.0
2012-12-06 14:30:00,35.41,35.46,35.41,35.45,146900.0,23.1385,23.1711,23.1385,23.1646,146900.0
2012-12-06 14:40:00,35.45,35.45,35.41,35.43,91100.0,23.1646,23.1646,23.1385,23.1515,91100.0
2012-12-06 14:50:00,35.42,35.45,35.4,35.44,154900.0,23.145,23.1646,23.1319,23.1581,154900.0
2012-12-06 15:00:00,35.43,35.45,35.41,35.42,61000.0,23.1515,23.1646,23.1385,23.145,61000.0
2012-12-06 15:10:00,35.43,35.46,35.43,35.46,142500.0,23.1515,23.1711,23.1515,23.1711,142500.0
2012-12-06 15:20:00,35.45,35.46,35.42,35.42,77000.0,23.1646,23.1711,23.145,23.145,77000.0
2012-12-06 15:30:00,35.42,35.47,35.42,35.45,349300.0,23.145,23.1777,23.145,23.1646,349300.0
2012-12-06 15:40:00,35.44,35.45,35.42,35.43,111900.0,23.1581,23.1646,23.145,23.1515,111900.0
2012-12-06 15:50:00,35.43,35.46,35.41,35.43,347600.0,23.1515,23.1711,23.1385,23.1515,347600.0
2012-12-07 09:30:00,35.44,35.59,35.4,35.41,309900.0,23.1581,23.2561,23.1319,23.1385,309900.0
2012-12-07 09:40:00,35.41,35.49,35.37,35.37,183700.0,23.1385,23.1907,23.1123,23.1123,183700.0
2012-12-07 09:50:00,35.38,35.47,35.37,35.45,126200.0,23.1189,23.1777,23.1123,23.1646,126200.0
2012-12-07 10:00:00,35.46,35.47,35.36,35.38,149300.0,23.1711,23.1777,23.1058,23.1189,149300.0
2012-12-07 10:10:00,35.37,35.44,35.36,35.41,77400.0,23.1123,23.1581,23.1058,23.1385,77400.0
2012-12-07 10:20:00,35.41,35.45,35.4,35.43,50100.0,23.1385,23.1646,23.1319,23.1515,50100.0
2012-12-07 10:30:00,35.43,35.44,35.38,35.39,85900.0,23.1515,23.1581,23.1189,23.1254,85900.0
2012-12-07 10:40:00,35.39,35.45,35.38,35.45,111200.0,23.1254,23.1646,23.1189,23.1646,111200.0
2012-12-07 10:50:00,35.45,35.45,35.39,35.41,91800.0,23.1646,23.1646,23.1254,23.1385,91800.0
2012-12-07 11:00:00,35.42,35.45,35.34,35.37,321200.0,23.145,23.1646,23.0927,23.1123,321200.0
2012-12-07 11:10:00,35.37,35.41,35.36,35.38,215000.0,23.1123,23.1385,23.1058,23.1189,215000.0
2012-12-07 11:20:00,35.37,35.43,35.37,35.42,114600.0,23.1123,23.1515,23.1123,23.145,114600.0
2012-12-07 11:30:00,35.43,35.46,35.41,35.46,124400.0,23.1515,23.1711,23.1385,23.1711,124400.0
2012-12-07 11:40:00,35.46,35.48,35.45,35.46,104200.0,23.1711,23.1842,23.1646,23.1711,104200.0
2012-12-07 11:50:00,35.45,35.46,35.43,35.45,44500.0,23.1646,23.1711,23.1515,23.1646,44500.0
2012-12-07 12:00:00,35.45,35.45,35.4,35.41,79500.0,23.1646,23.1646,23.1319,23.1385,79500.0
2012-12-07 12:10:00,35.41,35.43,35.39,35.4,88700.0,23.1385,23.1515,23.1254,23.1319,88700.0
2012-12-07 12:20:00,35.4,35.43,35.4,35.41,113900.0,23.1319,23.1515,23.1319,23.1385,113900.0
2012-12-07 12:30:00,35.41,35.43,35.34,35.35,92400.0,23.1385,23.1515,23.0927,23.0993,92400.0
2012-12-07 12:40:00,35.35,35.38,35.35,35.37,169000.0,23.0993,23.1189,23.0993,23.1123,169000.0
2012-12-07 12:50:00,35.37,35.38,35.34,35.36,82100.0,23.1123,23.1189,23.0927,23.1058,82100.0
2012-12-07 13:00:00,35.37,35.41,35.36,35.37,118100.0,23.1123,23.1385,23.1058,23.1123,118100.0
2012-12-07 13:10:00,35.38,35.38,35.34,35.37,183600.0,23.1189,23.1189,23.0927,23.1123,183600.0
2012-12-07 13:20:00,35.37,35.42,35.36,35.38,232500.0,23.1123,23.145,23.1058,23.1189,232500.0
2012-12-07 13:30:00,35.39,35.39,35.37,35.39,23300.0,23.1254,23.1254,23.1123,23.1254,23300.0
2012-12-07 13:40:00,35.39,35.39,35.35,35.36,49100.0,23.1254,23.1254,23.0993,23.1058,49100.0
2012-12-07 13:50:00,35.36,35.37,35.34,35.35,105300.0,23.1058,23.1123,23.0927,23.0993,105300.0
2012-12-07 14:00:00,35.36,35.37,35.35,35.36,32200.0,23.1058,23.1123,23.0993,23.1058,32200.0
2012-12-07 14:10:00,35.36,35.38,35.35,35.37,88300.0,23.1058,23.1189,23.0993,23.1123,88300.0
2012-12-07 14:20:00,35.37,35.39,35.36,35.36,50300.0,23.1123,23.1254,23.1058,23.1058,50300.0
2012-12-07 14:30:00,35.36,35.4,35.35,35.39,122400.0,23.1058,23.1319,23.0993,23.1254,122400.0
2012-12-07 14:40:00,35.39,35.39,35.36,35.37,157100.0,23.1254,23.1254,23.1058,23.1123,157100.0
2012-12-07 14:50:00,35.37,35.4,35.37,35.38,37600.0,23.1123,23.1319,23.1123,23.1189,37600.0
2012-12-07 15:00:00,35.38,35.41,35.37,35.4,86000.0,23.1189,23.1385,23.1123,23.1319,86000.0
2012-12-07 15:10:00,35.4,35.4,35.35,35.37,60000.0,23.1319,23.1319,23.0993,23.1123,60000.0
2012-12-07 15:20:00,35.37,35.37,35.33,35.37,122000.0,23.1123,23.1123,23.0862,23.1123,122000.0
2012-12-07 15:30:00,35.37,35.42,35.37,35.42,303500.0,23.1123,23.145,23.1123,23.145,303500.0
2012-12-07 15:40:00,35.41,35.45,35.41,35.45,237200.0,23.1385,23.1646,23.1385,23.1646,237200.0
2012-12-07 15:50:00,35.45,35.46,35.43,35.45,518300.0,23.1646,23.1711,23.1515,23.1646,518300.0
2012-12-10 09:30:00,35.38,35.51,35.38,35.42,332300.0,23.1189,23.2038,23.1189,23.145,332300.0
2012-12-10 09:40:00,35.42,35.46,35.38,35.45,83300.0,23.145,23.1711,23.1189,23.1646,83300.0
2012-12-10 09:50:00,35.45,35.48,35.41,35.45,152000.0,23.1646,23.1842,23.1385,23.1646,152000.0
2012-12-10 10:00:00,35.45,35.48,35.41,35.43,91200.0,23.1646,23.1842,23.1385,23.1515,91200.0
2012-12-10 10:10:00,35.43,35.49,35.43,35.46,255800.0,23.1515,23.1907,23.1515,23.1711,255800.0
2012-12-10 10:20:00,35.45,35.48,35.39,35.41,158900.0,23.1646,23.1842,23.1254,23.1385,158900.0
2012-12-10 10:30:00,35.41,35.44,35.41,35.43,32300.0,23.1385,23.1581,23.1385,23.1515,32300.0
2012-12-10 10:40:00,35.44,35.45,35.38,35.38,51800.0,23.1581,23.1646,23.1189,23.1189,51800.0
2012-12-10 10:50:00,35.38,35.44,35.35,35.41,163400.0,23.1189,23.1581,23.0993,23.1385,163400.0
2012-12-10 11:00:00,35.41,35.42,35.37,35.41,46800.0,23.1385,23.145,23.1123,23.1385,46800.0
2012-12-10 11:10:00,35.42,35.46,35.41,35.45,119000.0,23.145,23.1711,23.1385,23.1646,119000.0
2012-12-10 11:20:00,35.45,35.46,35.4,35.44,148100.0,23.1646,23.1711,23.1319,23.1581,148100.0
2012-12-10 11:30:00,35.45,35.48,35.43,35.46,48600.0,23.1646,23.1842,23.1515,23.1711,48600.0
2012-12-10 11:40:00,35.46,35.48,35.46,35.48,24900.0,23.1711,23.1842,23.1711,23.1842,24900.0
2012-12-10 11:50:00,35.48,35.49,35.43,35.44,95900.0,23.1842,23.1907,23.1515,23.1581,95900.0
2012-12-10 12:00:00,35.43,35.48,35.42,35.47,61000.0,23.1515,23.1842,23.145,23.1777,61000.0
2012-12-10 12:10:00,35.47,35.51,35.46,35.51,54700.0,23.1777,23.2038,23.1711,23.2038,54700.0
2012-12-10 12:20:00,35.5,35.51,35.44,35.46,83600.0,23.1973,23.2038,23.1581,23.1711,83600.0
2012-12-10 12:30:00,35.47,35.5,35.47,35.49,9300.0,23.1777,23.1973,23.1777,23.1907,9300.0
2012-12-10 12:40:00,35.5,35.51,35.49,35.5,18800.0,23.1973,23.2038,23.1907,23.1973,18800.0
2012-12-10 12:50:00,35.5,35.5,35.48,35.48,14200.0,23.1973,23.1973,23.1842,23.1842,14200.0
2012-12-10 13:00:00,35.48,35.49,35.47,35.48,19700.0,23.1842,23.1907,23.1777,23.1842,19700.0
2012-12-10 13:10:00,35.49,35.49,35.46,35.46,21100.0,23.1907,23.1907,23.1711,23.1711,21100.0
2012-12-10 13:20:00,35.46,35.48,35.46,35.48,169400.0,23.1711,23.1842,23.1711,23.1842,169400.0
2012-12-10 13:30:00,35.47,35.48,35.47,35.47,9400.0,23.1777,23.1842,23.1777,23.1777,9400.0
2012-12-10 13:40:00,35.47,35.48,35.45,35.45,17400.0,23.1777,23.1842,23.1646,23.1646,17400.0
2012-12-10 13:50:00,35.45,35.46,35.45,35.45,6200.0,23.1646,23.1711,23.1646,23.1646,6200.0
2012-12-10 14:00:00,35.45,35.47,35.43,35.44,102200.0,23.1646,23.1777,23.1515,23.1581,102200.0
2012-12-10 14:10:00,35.44,35.46,35.43,35.45,92800.0,23.1581,23.1711,23.1515,23.1646,92800.0
2012-12-10 14:20:00,35.44,35.45,35.43,35.44,158400.0,23.1581,23.1646,23.1515,23.1581,158400.0
2012-12-10 14:30:00,35.44,35.44,35.42,35.43,148600.0,23.1581,23.1581,23.145,23.1515,148600.0
2012-12-10 14:40:00,35.43,35.43,35.4,35.4,227500.0,23.1515,23.1515,23.1319,23.1319,227500.0
2012-12-10 14:50:00,35.4,35.46,35.4,35.46,156800.0,23.1319,23.1711,23.1319,23.1711,156800.0
2012-12-10 15:00:00,35.45,35.46,35.44,35.45,76100.0,23.1646,23.1711,23.1581,23.1646,76100.0
2012-12-10 15:10:00,35.45,35.48,35.45,35.47,113900.0,23.1646,23.1842,23.1646,23.1777,113900.0
2012-12-10 15:20:00,35.47,35.48,35.44,35.46,97500.0,23.1777,23.1842,23.1581,23.1711,97500.0
2012-12-10 15:30:00,35.47,35.49,35.46,35.49,106600.0,23.1777,23.1907,23.1711,23.1907,106600.0
2012-12-10 15:40:00,35.49,35.51,35.47,35.48,163900.0,23.1907,23.2038,23.1777,23.1842,163900.0
2012-12-10 15:50:00,35.49,35.49,35.46,35.48,323300.0,23.1907,23.1907,23.1711,23.1842,323300.0
2012-12-11 09:30:00,35.48,35.57,35.47,35.47,82700.0,23.1842,23.243,23.1777,23.1777,82700.0
2012-12-11 09:40:00,35.47,35.58,35.46,35.54,102700.0,23.1777,23.2496,23.1711,23.2234,102700.0
2012-12-11 09:50:00,35.54,35.59,35.53,35.59,97700.0,23.2234,23.2561,23.2169,23.2561,97700.0
2012-12-11 10:00:00,35.59,35.67,35.59,35.66,158900.0,23.2561,23.3084,23.2561,23.3018,158900.0
2012-12-11 10:10:00,35.66,35.68,35.63,35.64,194500.0,23.3018,23.3149,23.2822,23.2888,194500.0
2012-12-11 10:20:00,35.64,35.64,35.61,35.61,143200.0,23.2888,23.2888,23.2692,23.2692,143200.0
2012-12-11 10:30:00,35.62,35.63,35.58,35.61,314600.0,23.2757,23.2822,23.2496,23.2692,314600.0
2012-12-11 10:40:00,35.61,35.63,35.56,35.56,313700.0,23.2692,23.2822,23.2365,23.2365,313700.0
2012-12-11 10:50:00,35.57,35.59,35.54,35.55,163100.0,23.243,23.2561,23.2234,23.2299,163100.0
2012-12-11 11:00:00,35.55,35.57,35.54,35.56,59100.0,23.2299,23.243,23.2234,23.2365,59100.0
2012-12-11 11:10:00,35.57,35.57,35.53,35.54,84000.0,23.243,23.243,23.2169,23.2234,84000.0
2012-12-11 11:20:00,35.54,35.65,35.54,35.61,266900.0,23.2234,23.2953,23.2234,23.2692,266900.0
2012-12-11 11:30:00,35.62,35.62,35.58,35.59,67500.0,23.2757,23.2757,23.2496,23.2561,67500.0
2012-12-11 11:40:00,35.59,35.61,35.56,35.6,114500.0,23.2561,23.2692,23.2365,23.2626,114500.0
2012-12-11 11:50:00,35.59,35.6,35.57,35.59,82300.0,23.2561,23.2626,23.243,23.2561,82300.0
2012-12-11 12:00:00,35.59,35.61,35.56,35.57,165000.0,23.2561,23.2692,23.2365,23.243,165000.0
2012-12-11 12:10:00,35.57,35.61,35.57,35.6,48200.0,23.243,23.2692,23.243,23.2626,48200.0
2012-12-11 12:20:00,35.6,35.64,35.59,35.61,124700.0,23.2626,23.2888,23.2561,23.2692,124700.0
2012-12-11 12:30:00,35.61,35.63,35.6,35.61,61700.0,23.2692,23.2822,23.2626,23.2692,61700.0
2012-12-11 12:40:00,35.61,35.65,35.6,35.64,360900.0,23.2692,23.2953,23.2626,23.2888,360900.0
2012-12-11 12:50:00,35.64,35.67,35.63,35.67,164900.0,23.2888,23.3084,23.2822,23.3084,164900.0
2012-12-11 13:00:00,35.67,35.7,35.66,35.66,67300.0,23.3084,23.328,23.3018,23.3018,67300.0
2012-12-11 13:10:00,35.65,35.67,35.65,35.66,19900.0,23.2953,23.3084,23.2953,23.3018,19900.0
2012-12-11 13:20:00,35.66,35.67,35.62,35.63,60900.0,23.3018,23.3084,23.2757,23.2822,60900.0
2012-12-11 13:30:00,35.63,35.64,35.6,35.6,61700.0,23.2822,23.2888,23.2626,23.2626,61700.0
2012-12-11 13:40:00,35.61,35.62,35.59,35.62,50200.0,23.2692,23.2757,23.2561,23.2757,50200.0
2012-12-11 13:50:00,35.61,35.61,35.58,35.58,103200.0,23.2692,23.2692,23.2496,23.2496,103200.0
2012-12-11 14:00:00,35.58,35.6,35.57,35.58,80700.0,23.2496,23.2626,23.243,23.2496,80700.0
2012-12-11 14:10:00,35.58,35.58,35.52,35.53,78300.0,23.2496,23.2496,23.2103,23.2169,78300.0
2012-12-11 14:20:00,35.52,35.55,35.51,35.51,376700.0,23.2103,23.2299,23.2038,23.2038,376700.0
2012-12-11 14:30:00,35.51,35.54,35.51,35.53,102400.0,23.2038,23.2234,23.2038,23.2169,102400.0
2012-12-11 14:40:00,35.53,35.54,35.49,35.51,144600.0,23.2169,23.2234,23.1907,23.2038,144600.0
2012-12-11 14:50:00,35.51,35.53,35.49,35.5,96000.0,23.2038,23.2169,23.1907,23.1973,96000.0
2012-12-11 15:00:00,35.5,35.5,35.44,35.48,198300.0,23.1973,23.1973,23.1581,23.1842,198300.0
2012-12-11 15:10:00,35.48,35.48,35.43,35.45,283400.0,23.1842,23.1842,23.1515,23.1646,283400.0
2012-12-11 15:20:00,35.45,35.49,35.45,35.49,111800.0,23.1646,23.1907,23.1646,23.1907,111800.0
2012-12-11 15:30:00,35.49,35.51,35.47,35.51,161500.0,23.1907,23.2038,23.1777,23.2038,161500.0
2012-12-11 15:40:00,35.5,35.51,35.48,35.51,239200.0,23.1973,23.2038,23.1842,23.2038,239200.0
2012-12-11 15:50:00,35.51,35.55,35.49,35.55,851800.0,23.2038,23.2299,23.1907,23.2299,851800.0
2012-12-12 09:30:00,35.55,35.67,35.5,35.56,171200.0,23.2299,23.3084,23.1973,23.2365,171200.0
2012-12-12 09:40:00,35.56,35.62,35.52,35.62,250400.0,23.2365,23.2757,23.2103,23.2757,250400.0
2012-12-12 09:50:00,35.61,35.66,35.61,35.63,180100.0,23.2692,23.3018,23.2692,23.2822,180100.0
2012-12-12 10:00:00,35.63,35.63,35.57,35.62,444800.0,23.2822,23.2822,23.243,23.2757,444800.0
2012-12-12 10:10:00,35.62,35.65,35.59,35.64,569200.0,23.2757,23.2953,23.2561,23.2888,569200.0
2012-12-12 10:20:00,35.64,35.65,35.6,35.63,489900.0,23.2888,23.2953,23.2626,23.2822,489900.0
2012-12-12 10:30:00,35.63,35.63,35.61,35.62,244000.0,23.2822,23.2822,23.2692,23.2757,244000.0
2012-12-12 10:40:00,35.61,35.63,35.59,35.6,302000.0,23.2692,23.2822,23.2561,23.2626,302000.0
2012-12-12 10:50:00,35.6,35.63,35.59,35.63,241300.0,23.2626,23.2822,23.2561,23.2822,241300.0
2012-12-12 11:00:00,35.63,35.65,35.61,35.64,400800.0,23.2822,23.2953,23.2692,23.2888,400800.0
2012-12-12 11:10:00,35.64,35.65,35.61,35.65,129100.0,23.2888,23.2953,23.2692,23.2953,129100.0
2012-12-12 11:20:00,35.65,35.67,35.64,35.65,97700.0,23.2953,23.3084,23.2888,23.2953,97700.0
2012-12-12 11:30:00,35.65,35.66,35.63,35.65,101600.0,23.2953,23.3018,23.2822,23.2953,101600.0
2012-12-12 11:40:00,35.64,35.65,35.63,35.65,68000.0,23.2888,23.2953,23.2822,23.2953,68000.0
2012-12-12 11:50:00,35.65,35.65,35.63,35.65,81700.0,23.2953,23.2953,23.2822,23.2953,81700.0
2012-12-12 12:00:00,35.64,35.68,35.64,35.65,119900.0,23.2888,23.3149,23.2888,23.2953,119900.0
2012-12-12 12:10:00,35.65,35.65,35.62,35.65,155500.0,23.2953,23.2953,23.2757,23.2953,155500.0
2012-12-12 12:20:00,35.65,35.66,35.57,35.59,530800.0,23.2953,23.3018,23.243,23.2561,530800.0
2012-12-12 12:30:00,35.6,35.68,35.54,35.68,380000.0,23.2626,23.3149,23.2234,23.3149,380000.0
2012-12-12 12:40:00,35.68,35.71,35.65,35.71,464000.0,23.3149,23.3345,23.2953,23.3345,464000.0
2012-12-12 12:50:00,35.7,35.76,35.7,35.74,432000.0,23.328,23.3672,23.328,23.3541,432000.0
2012-12-12 13:00:00,35.74,35.78,35.74,35.74,182100.0,23.3541,23.3802,23.3541,23.3541,182100.0
2012-12-12 13:10:00,35.74,35.76,35.71,35.74,396800.0,23.3541,23.3672,23.3345,23.3541,396800.0
2012-12-12 13:20:00,35.74,35.77,35.73,35.75,220300.0,23.3541,23.3737,23.3476,23.3606,220300.0
2012-12-12 13:30:00,35.75,35.76,35.72,35.72,207400.0,23.3606,23.3672,23.341,23.341,207400.0
2012-12-12 13:40:00,35.73,35.74,35.7,35.72,89300.0,23.3476,23.3541,23.328,23.341,89300.0
2012-12-12 13:50:00,35.72,35.73,35.7,35.73,78200.0,23.341,23.3476,23.328,23.3476,78200.0
2012-12-12 14:00:00,35.72,35.74,35.7,35.72,130600.0,23.341,23.3541,23.328,23.341,130600.0
2012-12-12 14:10:00,35.72,35.73,35.68,35.68,216800.0,23.341,23.3476,23.3149,23.3149,216800.0
2012-12-12 14:20:00,35.68,35.7,35.64,35.66,164800.0,23.3149,23.328,23.2888,23.3018,164800.0
2012-12-12 14:30:00,35.66,35.67,35.62,35.64,122400.0,23.3018,23.3084,23.2757,23.2888,122400.0
2012-12-12 14:40:00,35.63,35.66,35.61,35.64,183800.0,23.2822,23.3018,23.2692,23.2888,183800.0
2012-12-12 14:50:00,35.64,35.65,35.62,35.62,189500.0,23.2888,23.2953,23.2757,23.2757,189500.0
2012-12-12 15:00:00,35.62,35.63,35.55,35.58,385800.0,23.2757,23.2822,23.2299,23.2496,385800.0
2012-12-12 15:10:00,35.58,35.6,35.52,35.57,156600.0,23.2496,23.2626,23.2103,23.243,156600.0
2012-12-12 15:20:00,35.57,35.59,35.52,35.57,204900.0,23.243,23.2561,23.2103,23.243,204900.0
2012-12-12 15:30:00,35.55,35.57,35.51,35.51,160500.0,23.2299,23.243,23.2038,23.2038,160500.0
2012-12-12 15:40:00,35.51,35.54,35.48,35.53,486900.0,23.2038,23.2234,23.1842,23.2169,486900.0
2012-12-12 15:50:00,35.53,35.53,35.46,35.5,569000.0,23.2169,23.2169,23.1711,23.1973,569000.0
2012-12-13 09:30:00,35.44,35.49,35.37,35.37,364800.0,23.1581,23.1907,23.1123,23.1123,364800.0
2012-12-13 09:40:00,35.38,35.42,35.38,35.41,91900.0,23.1189,23.145,23.1189,23.1385,91900.0
2012-12-13 09:50:00,35.41,35.43,35.38,35.4,97000.0,23.1385,23.1515,23.1189,23.1319,97000.0
2012-12-13 10:00:00,35.4,35.43,35.39,35.4,194500.0,23.1319,23.1515,23.1254,23.1319,194500.0
2012-12-13 10:10:00,35.4,35.45,35.4,35.43,202500.0,23.1319,23.1646,23.1319,23.1515,202500.0
2012-12-13 10:20:00,35.42,35.43,35.37,35.4,169600.0,23.145,23.1515,23.1123,23.1319,169600.0
2012-12-13 10:30:00,35.39,35.44,35.39,35.41,310700.0,23.1254,23.1581,23.1254,23.1385,310700.0
2012-12-13 10:40:00,35.42,35.43,35.38,35.42,182600.0,23.145,23.1515,23.1189,23.145,182600.0
2012-12-13 10:50:00,35.42,35.45,35.4,35.4,470700.0,23.145,23.1646,23.1319,23.1319,470700.0
2012-12-13 11:00:00,35.4,35.4,35.3,35.3,279500.0,23.1319,23.1319,23.0666,23.0666,279500.0
2012-12-13 11:10:00,35.3,35.34,35.27,35.33,232900.0,23.0666,23.0927,23.047,23.0862,232900.0
2012-12-13 11:20:00,35.32,35.36,35.31,35.36,188600.0,23.0797,23.1058,23.0731,23.1058,188600.0
2012-12-13 11:30:00,35.36,35.42,35.34,35.4,275300.0,23.1058,23.145,23.0927,23.1319,275300.0
2012-12-13 11:40:00,35.39,35.4,35.36,35.37,94300.0,23.1254,23.1319,23.1058,23.1123,94300.0
2012-12-13 11:50:00,35.37,35.41,35.36,35.41,83600.0,23.1123,23.1385,23.1058,23.1385,83600.0
2012-12-13 12:00:00,35.4,35.42,35.39,35.4,75600.0,23.1319,23.145,23.1254,23.1319,75600.0
2012-12-13 12:10:00,35.4,35.41,35.36,35.36,68800.0,23.1319,23.1385,23.1058,23.1058,68800.0
2012-12-13 12:20:00,35.37,35.4,35.37,35.37,66000.0,23.1123,23.1319,23.1123,23.1123,66000.0
2012-12-13 12:30:00,35.37,35.41,35.37,35.38,200700.0,23.1123,23.1385,23.1123,23.1189,200700.0
2012-12-13 12:40:00,35.38,35.38,35.31,35.35,210000.0,23.1189,23.1189,23.0731,23.0993,210000.0
2012-12-13 12:50:00,35.35,35.37,35.33,35.34,348400.0,23.0993,23.1123,23.0862,23.0927,348400.0
2012-12-13 13:00:00,35.34,35.36,35.28,35.28,299900.0,23.0927,23.1058,23.0535,23.0535,299900.0
2012-12-13 13:10:00,35.27,35.31,35.25,35.31,264000.0,23.047,23.0731,23.0339,23.0731,264000.0
2012-12-13 13:20:00,35.31,35.34,35.3,35.34,71700.0,23.0731,23.0927,23.0666,23.0927,71700.0
2012-12-13 13:30:00,35.34,35.35,35.32,35.32,35000.0,23.0927,23.0993,23.0797,23.0797,35000.0
2012-12-13 13:40:00,35.32,35.35,35.25,35.25,451200.0,23.0797,23.0993,23.0339,23.0339,451200.0
2012-12-13 13:50:00,35.25,35.28,35.24,35.28,108800.0,23.0339,23.0535,23.0274,23.0535,108800.0
2012-12-13 14:00:00,35.27,35.3,35.22,35.23,74200.0,23.047,23.0666,23.0143,23.0208,74200.0
2012-12-13 14:10:00,35.23,35.28,35.23,35.28,157300.0,23.0208,23.0535,23.0208,23.0535,157300.0
2012-12-13 14:20:00,35.27,35.34,35.27,35.33,79500.0,23.047,23.0927,23.047,23.0862,79500.0
2012-12-13 14:30:00,35.34,35.34,35.28,35.29,70400.0,23.0927,23.0927,23.0535,23.0601,70400.0
2012-12-13 14:40:00,35.28,35.3,35.26,35.3,105000.0,23.0535,23.0666,23.0404,23.0666,105000.0
2012-12-13 14:50:00,35.3,35.3,35.27,35.28,128300.0,23.0666,23.0666,23.047,23.0535,128300.0
2012-12-13 15:00:00,35.27,35.29,35.24,35.25,110200.0,23.047,23.0601,23.0274,23.0339,110200.0
2012-12-13 15:10:00,35.26,35.26,35.23,35.25,268800.0,23.0404,23.0404,23.0208,23.0339,268800.0
2012-12-13 15:20:00,35.25,35.27,35.24,35.27,176800.0,23.0339,23.047,23.0274,23.047,176800.0
2012-12-13 15:30:00,35.27,35.34,35.27,35.33,506600.0,23.047,23.0927,23.047,23.0862,506600.0
2012-12-13 15:40:00,35.33,35.38,35.33,35.36,245400.0,23.0862,23.1189,23.0862,23.1058,245400.0
2012-12-13 15:50:00,35.36,35.39,35.34,35.35,615700.0,23.1058,23.1254,23.0927,23.0993,615700.0
2012-12-14 09:30:00,35.37,35.37,35.3,35.34,103500.0,23.1123,23.1123,23.0666,23.0927,103500.0
2012-12-14 09:40:00,35.33,35.36,35.31,35.35,118600.0,23.0862,23.1058,23.0731,23.0993,118600.0
2012-12-14 09:50:00,35.36,35.36,35.29,35.3,69200.0,23.1058,23.1058,23.0601,23.0666,69200.0
2012-12-14 10:00:00,35.31,35.32,35.26,35.29,498000.0,23.0731,23.0797,23.0404,23.0601,498000.0
2012-12-14 10:10:00,35.29,35.31,35.26,35.27,100500.0,23.0601,23.0731,23.0404,23.047,100500.0
2012-12-14 10:20:00,35.27,35.29,35.22,35.29,167300.0,23.047,23.0601,23.0143,23.0601,167300.0
2012-12-14 10:30:00,35.29,35.33,35.28,35.3,86500.0,23.0601,23.0862,23.0535,23.0666,86500.0
2012-12-14 10:40:00,35.3,35.31,35.25,35.27,388800.0,23.0666,23.0731,23.0339,23.047,388800.0
2012-12-14 10:50:00,35.27,35.3,35.2,35.21,146400.0,23.047,23.0666,23.0012,23.0078,146400.0
2012-12-14 11:00:00,35.2,35.21,35.16,35.19,306600.0,23.0012,23.0078,22.9751,22.9947,306600.0
2012-12-14 11:10:00,35.2,35.24,35.16,35.24,105000.0,23.0012,23.0274,22.9751,23.0274,105000.0
2012-12-14 11:20:00,35.24,35.29,35.23,35.25,177500.0,23.0274,23.0601,23.0208,23.0339,177500.0
2012-12-14 11:30:00,35.26,35.26,35.19,35.22,124200.0,23.0404,23.0404,22.9947,23.0143,124200.0
2012-12-14 11:40:00,35.22,35.25,35.22,35.23,54300.0,23.0143,23.0339,23.0143,23.0208,54300.0
2012-12-14 11:50:00,35.23,35.24,35.22,35.23,195300.0,23.0208,23.0274,23.0143,23.0208,195300.0
2012-12-14 12:00:00,35.23,35.26,35.22,35.22,313600.0,23.0208,23.0404,23.0143,23.0143,313600.0
2012-12-14 12:10:00,35.22,35.27,35.22,35.25,72900.0,23.0143,23.047,23.0143,23.0339,72900.0
2012-12-14 12:20:00,35.24,35.26,35.23,35.26,47400.0,23.0274,23.0404,23.0208,23.0404,47400.0
2012-12-14 12:30:00,35.26,35.27,35.24,35.24,49900.0,23.0404,23.047,23.0274,23.0274,49900.0
2012-12-14 12:40:00,35.24,35.26,35.24,35.25,96900.0,23.0274,23.0404,23.0274,23.0339,96900.0
2012-12-14 12:50:00,35.24,35.25,35.23,35.23,33000.0,23.0274,23.0339,23.0208,23.0208,33000.0
2012-12-14 13:00:00,35.23,35.25,35.23,35.23,40600.0,23.0208,23.0339,23.0208,23.0208,40600.0
2012-12-14 13:10:00,35.24,35.25,35.23,35.23,68100.0,23.0274,23.0339,23.0208,23.0208,68100.0
2012-12-14 13:20:00,35.23,35.26,35.23,35.25,75400.0,23.0208,23.0404,23.0208,23.0339,75400.0
2012-12-14 13:30:00,35.25,35.29,35.25,35.28,44800.0,23.0339,23.0601,23.0339,23.0535,44800.0
2012-12-14 13:40:00,35.29,35.32,35.28,35.3,57400.0,23.0601,23.0797,23.0535,23.0666,57400.0
2012-12-14 13:50:00,35.3,35.31,35.25,35.27,276600.0,23.0666,23.0731,23.0339,23.047,276600.0
2012-12-14 14:00:00,35.27,35.29,35.26,35.29,153600.0,23.047,23.0601,23.0404,23.0601,153600.0
2012-12-14 14:10:00,35.28,35.31,35.28,35.29,100400.0,23.0535,23.0731,23.0535,23.0601,100400.0
2012-12-14 14:20:00,35.29,35.3,35.28,35.28,109200.0,23.0601,23.0666,23.0535,23.0535,109200.0
2012-12-14 14:30:00,35.29,35.29,35.27,35.29,52200.0,23.0601,23.0601,23.047,23.0601,52200.0
2012-12-14 14:40:00,35.28,35.29,35.26,35.26,50900.0,23.0535,23.0601,23.0404,23.0404,50900.0
2012-12-14 14:50:00,35.27,35.28,35.22,35.24,117800.0,23.047,23.0535,23.0143,23.0274,117800.0
2012-12-14 15:00:00,35.23,35.25,35.19,35.19,103400.0,23.0208,23.0339,22.9947,22.9947,103400.0
2012-12-14 15:10:00,35.19,35.24,35.19,35.23,111800.0,22.9947,23.0274,22.9947,23.0208,111800.0
2012-12-14 15:20:00,35.23,35.24,35.2,35.23,118300.0,23.0208,23.0274,23.0012,23.0208,118300.0
2012-12-14 15:30:00,35.22,35.26,35.22,35.26,114000.0,23.0143,23.0404,23.0143,23.0404,114000.0
2012-12-14 15:40:00,35.26,35.26,35.23,35.23,189600.0,23.0404,23.0404,23.0208,23.0208,189600.0
2012-12-14 15:50:00,35.23,35.23,35.21,35.22,901700.0,23.0208,23.0208,23.0078,23.0143,901700.0
2012-12-17 09:30:00,35.3,35.48,35.3,35.46,119900.0,23.0666,23.1842,23.0666,23.1711,119900.0
2012-12-17 09:40:00,35.47,35.55,35.43,35.5,351300.0,23.1777,23.2299,23.1515,23.1973,351300.0
2012-12-17 09:50:00,35.49,35.56,35.49,35.54,396000.0,23.1907,23.2365,23.1907,23.2234,396000.0
2012-12-17 10:00:00,35.54,35.59,35.54,35.58,136700.0,23.2234,23.2561,23.2234,23.2496,136700.0
2012-12-17 10:10:00,35.58,35.62,35.58,35.6,272100.0,23.2496,23.2757,23.2496,23.2626,272100.0
2012-12-17 10:20:00,35.61,35.68,35.59,35.67,205100.0,23.2692,23.3149,23.2561,23.3084,205100.0
2012-12-17 10:30:00,35.66,35.7,35.66,35.68,226800.0,23.3018,23.328,23.3018,23.3149,226800.0
2012-12-17 10:40:00,35.68,35.72,35.67,35.71,407200.0,23.3149,23.341,23.3084,23.3345,407200.0
2012-12-17 10:50:00,35.71,35.72,35.53,35.55,372500.0,23.3345,23.341,23.2169,23.2299,372500.0
2012-12-17 11:00:00,35.55,35.59,35.53,35.58,290800.0,23.2299,23.2561,23.2169,23.2496,290800.0
2012-12-17 11:10:00,35.58,35.62,35.56,35.58,250300.0,23.2496,23.2757,23.2365,23.2496,250300.0
2012-12-17 11:20:00,35.58,35.58,35.53,35.53,94000.0,23.2496,23.2496,23.2169,23.2169,94000.0
2012-12-17 11:30:00,35.53,35.56,35.51,35.52,202200.0,23.2169,23.2365,23.2038,23.2103,202200.0
2012-12-17 11:40:00,35.51,35.57,35.51,35.57,362600.0,23.2038,23.243,23.2038,23.243,362600.0
2012-12-17 11:50:00,35.56,35.57,35.49,35.52,78500.0,23.2365,23.243,23.1907,23.2103,78500.0
2012-12-17 12:00:00,35.53,35.57,35.52,35.55,110800.0,23.2169,23.243,23.2103,23.2299,110800.0
2012-12-17 12:10:00,35.56,35.61,35.54,35.61,475800.0,23.2365,23.2692,23.2234,23.2692,475800.0
2012-12-17 12:20:00,35.62,35.62,35.58,35.59,149400.0,23.2757,23.2757,23.2496,23.2561,149400.0
2012-12-17 12:30:00,35.59,35.59,35.55,35.55,66600.0,23.2561,23.2561,23.2299,23.2299,66600.0
2012-12-17 12:40:00,35.56,35.57,35.54,35.56,28000.0,23.2365,23.243,23.2234,23.2365,28000.0
2012-12-17 12:50:00,35.56,35.58,35.55,35.57,43400.0,23.2365,23.2496,23.2299,23.243,43400.0
2012-12-17 13:00:00,35.57,35.61,35.56,35.57,48700.0,23.243,23.2692,23.2365,23.243,48700.0
2012-12-17 13:10:00,35.57,35.63,35.57,35.63,136000.0,23.243,23.2822,23.243,23.2822,136000.0
2012-12-17 13:20:00,35.63,35.68,35.63,35.66,204100.0,23.2822,23.3149,23.2822,23.3018,204100.0
2012-12-17 13:30:00,35.66,35.67,35.62,35.63,116200.0,23.3018,23.3084,23.2757,23.2822,116200.0
2012-12-17 13:40:00,35.64,35.68,35.62,35.66,219500.0,23.2888,23.3149,23.2757,23.3018,219500.0
2012-12-17 13:50:00,35.66,35.67,35.61,35.62,82200.0,23.3018,23.3084,23.2692,23.2757,82200.0
2012-12-17 14:00:00,35.63,35.67,35.62,35.66,105500.0,23.2822,23.3084,23.2757,23.3018,105500.0
2012-12-17 14:10:00,35.66,35.7,35.63,35.7,114800.0,23.3018,23.328,23.2822,23.328,114800.0
2012-12-17 14:20:00,35.7,35.71,35.68,35.68,167800.0,23.328,23.3345,23.3149,23.3149,167800.0
2012-12-17 14:30:00,35.69,35.71,35.67,35.69,210700.0,23.3214,23.3345,23.3084,23.3214,210700.0
2012-12-17 14:40:00,35.69,35.7,35.66,35.66,178000.0,23.3214,23.328,23.3018,23.3018,178000.0
2012-12-17 14:50:00,35.67,35.72,35.66,35.7,160000.0,23.3084,23.341,23.3018,23.328,160000.0
2012-12-17 15:00:00,35.71,35.71,35.69,35.71,62000.0,23.3345,23.3345,23.3214,23.3345,62000.0
2012-12-17 15:10:00,35.71,35.71,35.66,35.66,115400.0,23.3345,23.3345,23.3018,23.3018,115400.0
2012-12-17 15:20:00,35.66,35.68,35.66,35.66,107900.0,23.3018,23.3149,23.3018,23.3018,107900.0
2012-12-17 15:30:00,35.66,35.68,35.66,35.67,195300.0,23.3018,23.3149,23.3018,23.3084,195300.0
2012-12-17 15:40:00,35.67,35.71,35.67,35.69,335700.0,23.3084,23.3345,23.3084,23.3214,335700.0
2012-12-17 15:50:00,35.7,35.76,35.69,35.75,951100.0,23.328,23.3672,23.3214,23.3606,951100.0
2012-12-18 09:30:00,35.69,35.82,35.68,35.82,513000.0,23.3214,23.4064,23.3149,23.4064,513000.0
2012-12-18 09:40:00,35.82,35.88,35.81,35.84,346400.0,23.4064,23.4456,23.3998,23.4194,346400.0
2012-12-18 09:50:00,35.84,35.89,35.83,35.88,328400.0,23.4194,23.4521,23.4129,23.4456,328400.0
2012-12-18 10:00:00,35.89,35.92,35.86,35.89,275800.0,23.4521,23.4717,23.4325,23.4521,275800.0
2012-12-18 10:10:00,35.89,35.89,35.83,35.88,409700.0,23.4521,23.4521,23.4129,23.4456,409700.0
2012-12-18 10:20:00,35.87,35.92,35.86,35.91,360400.0,23.4391,23.4717,23.4325,23.4652,360400.0
2012-12-18 10:30:00,35.91,36.0,35.91,36.0,354600.0,23.4652,23.524,23.4652,23.524,354600.0
2012-12-18 10:40:00,35.99,36.07,35.99,36.02,365000.0,23.5175,23.5697,23.5175,23.5371,365000.0
2012-12-18 10:50:00,36.02,36.03,35.94,35.95,267400.0,23.5371,23.5436,23.4848,23.4913,267400.0
2012-12-18 11:00:00,35.95,35.96,35.93,35.95,251000.0,23.4913,23.4979,23.4783,23.4913,251000.0
2012-12-18 11:10:00,35.95,36.05,35.95,36.05,275900.0,23.4913,23.5567,23.4913,23.5567,275900.0
2012-12-18 11:20:00,36.04,36.05,35.98,35.98,97600.0,23.5501,23.5567,23.5109,23.5109,97600.0
2012-12-18 11:30:00,35.98,36.0,35.97,35.99,177200.0,23.5109,23.524,23.5044,23.5175,177200.0
2012-12-18 11:40:00,35.98,36.0,35.95,35.95,120200.0,23.5109,23.524,23.4913,23.4913,120200.0
2012-12-18 11:50:00,35.95,35.95,35.89,35.9,126100.0,23.4913,23.4913,23.4521,23.4587,126100.0
2012-12-18 12:00:00,35.9,35.93,35.9,35.92,207400.0,23.4587,23.4783,23.4587,23.4717,207400.0
2012-12-18 12:10:00,35.91,35.91,35.89,35.9,94900.0,23.4652,23.4652,23.4521,23.4587,94900.0
2012-12-18 12:20:00,35.91,35.94,35.9,35.91,84500.0,23.4652,23.4848,23.4587,23.4652,84500.0
2012-12-18 12:30:00,35.92,36.0,35.91,36.0,135600.0,23.4717,23.524,23.4652,23.524,135600.0
2012-12-18 12:40:00,36.0,36.06,36.0,36.05,103500.0,23.524,23.5632,23.524,23.5567,103500.0
2012-12-18 12:50:00,36.05,36.05,36.01,36.01,90800.0,23.5567,23.5567,23.5305,23.5305,90800.0
2012-12-18 13:00:00,36.02,36.04,36.0,36.02,141500.0,23.5371,23.5501,23.524,23.5371,141500.0
2012-12-18 13:10:00,36.02,36.05,35.99,36.02,96200.0,23.5371,23.5567,23.5175,23.5371,96200.0
2012-12-18 13:20:00,36.03,36.04,36.0,36.0,72800.0,23.5436,23.5501,23.524,23.524,72800.0
2012-12-18 13:30:00,36.0,36.05,35.98,36.04,184400.0,23.524,23.5567,23.5109,23.5501,184400.0
2012-12-18 13:40:00,36.04,36.06,35.98,35.98,65100.0,23.5501,23.5632,23.5109,23.5109,65100.0
2012-12-18 13:50:00,35.98,36.01,35.95,36.01,270300.0,23.5109,23.5305,23.4913,23.5305,270300.0
2012-12-18 14:00:00,36.01,36.02,35.99,35.99,89300.0,23.5305,23.5371,23.5175,23.5175,89300.0
2012-12-18 14:10:00,36.0,36.0,35.95,35.95,50400.0,23.524,23.524,23.4913,23.4913,50400.0
2012-12-18 14:20:00,35.95,35.97,35.93,35.95,134100.0,23.4913,23.5044,23.4783,23.4913,134100.0
2012-12-18 14:30:00,35.94,35.95,35.9,35.94,68500.0,23.4848,23.4913,23.4587,23.4848,68500.0
2012-12-18 14:40:00,35.93,35.95,35.93,35.94,78400.0,23.4783,23.4913,23.4783,23.4848,78400.0
2012-12-18 14:50:00,35.93,35.94,35.88,35.9,175000.0,23.4783,23.4848,23.4456,23.4587,175000.0
2012-12-18 15:00:00,35.9,35.96,35.9,35.93,91700.0,23.4587,23.4979,23.4587,23.4783,91700.0
2012-12-18 15:10:00,35.93,35.94,35.89,35.9,115800.0,23.4783,23.4848,23.4521,23.4587,115800.0
2012-12-18 15:20:00,35.91,35.94,35.89,35.91,185200.0,23.4652,23.4848,23.4521,23.4652,185200.0
2012-12-18 15:30:00,35.9,35.92,35.88,35.91,235100.0,23.4587,23.4717,23.4456,23.4652,235100.0
2012-12-18 15:40:00,35.92,35.94,35.9,35.93,231800.0,23.4717,23.4848,23.4587,23.4783,231800.0
2012-12-18 15:50:00,35.93,36.05,35.93,36.02,929800.0,23.4783,23.5567,23.4783,23.5371,929800.0
2012-12-19 09:30:00,35.99,36.02,35.75,35.85,292400.0,23.5175,23.5371,23.3606,23.426,292400.0
2012-12-19 09:40:00,35.85,35.88,35.8,35.81,234100.0,23.426,23.4456,23.3933,23.3998,234100.0
2012-12-19 09:50:00,35.82,35.88,35.79,35.82,164500.0,23.4064,23.4456,23.3868,23.4064,164500.0
2012-12-19 10:00:00,35.81,35.83,35.75,35.76,301800.0,23.3998,23.4129,23.3606,23.3672,301800.0
2012-12-19 10:10:00,35.76,35.79,35.74,35.78,66500.0,23.3672,23.3868,23.3541,23.3802,66500.0
2012-12-19 10:20:00,35.77,35.79,35.77,35.77,65700.0,23.3737,23.3868,23.3737,23.3737,65700.0
2012-12-19 10:30:00,35.77,35.79,35.76,35.78,123000.0,23.3737,23.3868,23.3672,23.3802,123000.0
2012-12-19 10:40:00,35.78,35.8,35.73,35.75,289400.0,23.3802,23.3933,23.3476,23.3606,289400.0
2012-12-19 10:50:00,35.74,35.79,35.71,35.78,284700.0,23.3541,23.3868,23.3345,23.3802,284700.0
2012-12-19 11:00:00,35.77,35.82,35.77,35.81,82800.0,23.3737,23.4064,23.3737,23.3998,82800.0
2012-12-19 11:10:00,35.82,35.83,35.79,35.8,55500.0,23.4064,23.4129,23.3868,23.3933,55500.0
2012-12-19 11:20:00,35.8,35.8,35.74,35.79,115800.0,23.3933,23.3933,23.3541,23.3868,115800.0
2012-12-19 11:30:00,35.79,35.84,35.78,35.81,65200.0,23.3868,23.4194,23.3802,23.3998,65200.0
2012-12-19 11:40:00,35.8,35.83,35.8,35.83,142600.0,23.3933,23.4129,23.3933,23.4129,142600.0
2012-12-19 11:50:00,35.83,35.85,35.83,35.84,68700.0,23.4129,23.426,23.4129,23.4194,68700.0
2012-12-19 12:00:00,35.85,35.87,35.81,35.84,86700.0,23.426,23.4391,23.3998,23.4194,86700.0
2012-12-19 12:10:00,35.85,35.86,35.82,35.82,62500.0,23.426,23.4325,23.4064,23.4064,62500.0
2012-12-19 12:20:00,35.83,35.86,35.81,35.84,51600.0,23.4129,23.4325,23.3998,23.4194,51600.0
2012-12-19 12:30:00,35.85,35.86,35.81,35.83,96900.0,23.426,23.4325,23.3998,23.4129,96900.0
2012-12-19 12:40:00,35.83,35.88,35.82,35.84,92500.0,23.4129,23.4456,23.4064,23.4194,92500.0
2012-12-19 12:50:00,35.84,35.87,35.83,35.84,63500.0,23.4194,23.4391,23.4129,23.4194,63500.0
2012-12-19 13:00:00,35.84,35.86,35.84,35.86,119200.0,23.4194,23.4325,23.4194,23.4325,119200.0
2012-12-19 13:10:00,35.85,35.85,35.82,35.83,30900.0,23.426,23.426,23.4064,23.4129,30900.0
2012-12-19 13:20:00,35.83,35.89,35.82,35.88,114300.0,23.4129,23.4521,23.4064,23.4456,114300.0
2012-12-19 13:30:00,35.88,35.88,35.84,35.86,38600.0,23.4456,23.4456,23.4194,23.4325,38600.0
2012-12-19 13:40:00,35.86,35.86,35.84,35.86,80700.0,23.4325,23.4325,23.4194,23.4325,80700.0
2012-12-19 13:50:00,35.87,35.87,35.85,35.86,24400.0,23.4391,23.4391,23.426,23.4325,24400.0
2012-12-19 14:00:00,35.86,35.87,35.84,35.86,73800.0,23.4325,23.4391,23.4194,23.4325,73800.0
2012-12-19 14:10:00,35.86,35.86,35.78,35.83,112700.0,23.4325,23.4325,23.3802,23.4129,112700.0
2012-12-19 14:20:00,35.83,35.83,35.8,35.81,71100.0,23.4129,23.4129,23.3933,23.3998,71100.0
2012-12-19 14:30:00,35.82,35.83,35.8,35.82,76600.0,23.4064,23.4129,23.3933,23.4064,76600.0
2012-12-19 14:40:00,35.82,35.82,35.76,35.76,221000.0,23.4064,23.4064,23.3672,23.3672,221000.0
2012-12-19 14:50:00,35.77,35.78,35.75,35.77,196100.0,23.3737,23.3802,23.3606,23.3737,196100.0
2012-12-19 15:00:00,35.78,35.79,35.76,35.77,82300.0,23.3802,23.3868,23.3672,23.3737,82300.0
2012-12-19 15:10:00,35.76,35.79,35.75,35.77,148200.0,23.3672,23.3868,23.3606,23.3737,148200.0
2012-12-19 15:20:00,35.77,35.82,35.77,35.8,191300.0,23.3737,23.4064,23.3737,23.3933,191300.0
2012-12-19 15:30:00,35.81,35.81,35.78,35.79,324900.0,23.3998,23.3998,23.3802,23.3868,324900.0
2012-12-19 15:40:00,35.78,35.78,35.73,35.73,189000.0,23.3802,23.3802,23.3476,23.3476,189000.0
2012-12-19 15:50:00,35.73,35.74,35.71,35.73,1291700.0,23.3476,23.3541,23.3345,23.3476,1291700.0
2012-12-20 09:30:00,35.74,35.89,35.74,35.85,206900.0,23.3541,23.4521,23.3541,23.426,206900.0
2012-12-20 09:40:00,35.85,35.88,35.69,35.69,389700.0,23.426,23.4456,23.3214,23.3214,389700.0
2012-12-20 09:50:00,35.69,35.7,35.63,35.65,150600.0,23.3214,23.328,23.2822,23.2953,150600.0
2012-12-20 10:00:00,35.65,35.76,35.61,35.74,293900.0,23.2953,23.3672,23.2692,23.3541,293900.0
2012-12-20 10:10:00,35.74,35.82,35.73,35.81,257400.0,23.3541,23.4064,23.3476,23.3998,257400.0
2012-12-20 10:20:00,35.82,35.84,35.78,35.78,73700.0,23.4064,23.4194,23.3802,23.3802,73700.0
2012-12-20 10:30:00,35.77,35.8,35.76,35.77,135800.0,23.3737,23.3933,23.3672,23.3737,135800.0
2012-12-20 10:40:00,35.77,35.8,35.75,35.77,266200.0,23.3737,23.3933,23.3606,23.3737,266200.0
2012-12-20 10:50:00,35.76,35.79,35.74,35.77,91800.0,23.3672,23.3868,23.3541,23.3737,91800.0
2012-12-20 11:00:00,35.77,35.81,35.76,35.76,281200.0,23.3737,23.3998,23.3672,23.3672,281200.0
2012-12-20 11:10:00,35.75,35.76,35.72,35.73,174000.0,23.3606,23.3672,23.341,23.3476,174000.0
2012-12-20 11:20:00,35.73,35.76,35.68,35.71,115200.0,23.3476,23.3672,23.3149,23.3345,115200.0
2012-12-20 11:30:00,35.71,35.72,35.67,35.7,90300.0,23.3345,23.341,23.3084,23.328,90300.0
2012-12-20 11:40:00,35.7,35.73,35.69,35.71,46900.0,23.328,23.3476,23.3214,23.3345,46900.0
2012-12-20 11:50:00,35.72,35.72,35.66,35.69,66200.0,23.341,23.341,23.3018,23.3214,66200.0
2012-12-20 12:00:00,35.69,35.73,35.69,35.73,51500.0,23.3214,23.3476,23.3214,23.3476,51500.0
2012-12-20 12:10:00,35.73,35.74,35.72,35.73,40500.0,23.3476,23.3541,23.341,23.3476,40500.0
2012-12-20 12:20:00,35.73,35.73,35.71,35.73,57300.0,23.3476,23.3476,23.3345,23.3476,57300.0
2012-12-20 12:30:00,35.73,35.77,35.72,35.75,30300.0,23.3476,23.3737,23.341,23.3606,30300.0
2012-12-20 12:40:00,35.75,35.77,35.75,35.76,51500.0,23.3606,23.3737,23.3606,23.3672,51500.0
2012-12-20 12:50:00,35.76,35.79,35.75,35.79,73200.0,23.3672,23.3868,23.3606,23.3868,73200.0
2012-12-20 13:00:00,35.79,35.8,35.76,35.8,151600.0,23.3868,23.3933,23.3672,23.3933,151600.0
2012-12-20 13:10:00,35.8,35.8,35.77,35.77,323400.0,23.3933,23.3933,23.3737,23.3737,323400.0
2012-12-20 13:20:00,35.76,35.8,35.74,35.8,215000.0,23.3672,23.3933,23.3541,23.3933,215000.0
2012-12-20 13:30:00,35.8,35.81,35.78,35.8,294500.0,23.3933,23.3998,23.3802,23.3933,294500.0
2012-12-20 13:40:00,35.79,35.84,35.77,35.83,96800.0,23.3868,23.4194,23.3737,23.4129,96800.0
2012-12-20 13:50:00,35.84,35.86,35.83,35.83,460500.0,23.4194,23.4325,23.4129,23.4129,460500.0
2012-12-20 14:00:00,35.83,35.84,35.82,35.82,74800.0,23.4129,23.4194,23.4064,23.4064,74800.0
2012-12-20 14:10:00,35.83,35.87,35.83,35.85,175700.0,23.4129,23.4391,23.4129,23.426,175700.0
2012-12-20 14:20:00,35.85,35.86,35.82,35.84,68400.0,23.426,23.4325,23.4064,23.4194,68400.0
2012-12-20 14:30:00,35.84,35.86,35.84,35.85,99100.0,23.4194,23.4325,23.4194,23.426,99100.0
2012-12-20 14:40:00,35.86,35.88,35.84,35.87,50900.0,23.4325,23.4456,23.4194,23.4391,50900.0
2012-12-20 14:50:00,35.87,35.88,35.86,35.86,45700.0,23.4391,23.4456,23.4325,23.4325,45700.0
2012-12-20 15:00:00,35.86,35.87,35.84,35.85,189500.0,23.4325,23.4391,23.4194,23.426,189500.0
2012-12-20 15:10:00,35.84,35.85,35.81,35.82,75400.0,23.4194,23.426,23.3998,23.4064,75400.0
2012-12-20 15:20:00,35.82,35.82,35.8,35.8,71000.0,23.4064,23.4064,23.3933,23.3933,71000.0
2012-12-20 15:30:00,35.8,35.83,35.8,35.82,416100.0,23.3933,23.4129,23.3933,23.4064,416100.0
2012-12-20 15:40:00,35.82,35.85,35.81,35.82,481200.0,23.4064,23.426,23.3998,23.4064,481200.0
2012-12-20 15:50:00,35.82,35.87,35.78,35.87,2398500.0,23.4064,23.4391,23.3802,23.4391,2398500.0
2012-12-21 09:30:00,35.22,35.37,35.07,35.34,429900.0,23.2751,23.3743,23.176,23.3544,429900.0
2012-12-21 09:40:00,35.34,35.38,35.29,35.32,356700.0,23.3544,23.3809,23.3214,23.3412,356700.0
2012-12-21 09:50:00,35.32,35.42,35.32,35.4,235700.0,23.3412,23.4073,23.3412,23.3941,235700.0
2012-12-21 10:00:00,35.41,35.44,35.34,35.36,246200.0,23.4007,23.4205,23.3544,23.3677,246200.0
2012-12-21 10:10:00,35.35,35.4,35.3,35.38,206900.0,23.361,23.3941,23.328,23.3809,206900.0
2012-12-21 10:20:00,35.39,35.39,35.31,35.33,155800.0,23.3875,23.3875,23.3346,23.3478,155800.0
2012-12-21 10:30:00,35.34,35.36,35.27,35.27,188500.0,23.3544,23.3677,23.3082,23.3082,188500.0
2012-12-21 10:40:00,35.27,35.29,35.24,35.26,213600.0,23.3082,23.3214,23.2884,23.3016,213600.0
2012-12-21 10:50:00,35.26,35.28,35.25,35.27,245200.0,23.3016,23.3148,23.295,23.3082,245200.0
2012-12-21 11:00:00,35.27,35.3,35.23,35.24,192800.0,23.3082,23.328,23.2817,23.2884,192800.0
2012-12-21 11:10:00,35.25,35.27,35.22,35.22,120500.0,23.295,23.3082,23.2751,23.2751,120500.0
2012-12-21 11:20:00,35.22,35.26,35.21,35.24,243000.0,23.2751,23.3016,23.2685,23.2884,243000.0
2012-12-21 11:30:00,35.24,35.26,35.15,35.19,212000.0,23.2884,23.3016,23.2289,23.2553,212000.0
2012-12-21 11:40:00,35.19,35.2,35.12,35.15,273100.0,23.2553,23.2619,23.209,23.2289,273100.0
2012-12-21 11:50:00,35.15,35.18,35.13,35.17,292100.0,23.2289,23.2487,23.2157,23.2421,292100.0
2012-12-21 12:00:00,35.18,35.2,35.13,35.17,102600.0,23.2487,23.2619,23.2157,23.2421,102600.0
2012-12-21 12:10:00,35.17,35.19,35.16,35.18,232600.0,23.2421,23.2553,23.2355,23.2487,232600.0
2012-12-21 12:20:00,35.19,35.19,35.15,35.17,95100.0,23.2553,23.2553,23.2289,23.2421,95100.0
2012-12-21 12:30:00,35.17,35.23,35.16,35.18,238000.0,23.2421,23.2817,23.2355,23.2487,238000.0
2012-12-21 12:40:00,35.19,35.21,35.16,35.18,197900.0,23.2553,23.2685,23.2355,23.2487,197900.0
2012-12-21 12:50:00,35.19,35.25,35.18,35.25,137300.0,23.2553,23.295,23.2487,23.295,137300.0
2012-12-21 13:00:00,35.25,35.27,35.22,35.22,104100.0,23.295,23.3082,23.2751,23.2751,104100.0
2012-12-21 13:10:00,35.22,35.22,35.16,35.16,195000.0,23.2751,23.2751,23.2355,23.2355,195000.0
2012-12-21 13:20:00,35.17,35.21,35.16,35.2,233700.0,23.2421,23.2685,23.2355,23.2619,233700.0
2012-12-21 13:30:00,35.19,35.25,35.19,35.25,180700.0,23.2553,23.295,23.2553,23.295,180700.0
2012-12-21 13:40:00,35.24,35.31,35.24,35.3,205800.0,23.2884,23.3346,23.2884,23.328,205800.0
2012-12-21 13:50:00,35.31,35.35,35.29,35.35,63200.0,23.3346,23.361,23.3214,23.361,63200.0
2012-12-21 14:00:00,35.34,35.4,35.34,35.37,228200.0,23.3544,23.3941,23.3544,23.3743,228200.0
2012-12-21 14:10:00,35.37,35.39,35.36,35.38,91800.0,23.3743,23.3875,23.3677,23.3809,91800.0
2012-12-21 14:20:00,35.37,35.37,35.34,35.36,95900.0,23.3743,23.3743,23.3544,23.3677,95900.0
2012-12-21 14:30:00,35.35,35.35,35.33,35.34,113800.0,23.361,23.361,23.3478,23.3544,113800.0
2012-12-21 14:40:00,35.34,35.34,35.29,35.32,71600.0,23.3544,23.3544,23.3214,23.3412,71600.0
2012-12-21 14:50:00,35.32,35.36,35.32,35.35,162800.0,23.3412,23.3677,23.3412,23.361,162800.0
2012-12-21 15:00:00,35.36,35.36,35.34,35.34,167900.0,23.3677,23.3677,23.3544,23.3544,167900.0
2012-12-21 15:10:00,35.34,35.36,35.31,35.36,221500.0,23.3544,23.3677,23.3346,23.3677,221500.0
2012-12-21 15:20:00,35.35,35.36,35.32,35.36,181000.0,23.361,23.3677,23.3412,23.3677,181000.0
2012-12-21 15:30:00,35.35,35.41,35.35,35.38,289500.0,23.361,23.4007,23.361,23.3809,289500.0
2012-12-21 15:40:00,35.39,35.39,35.3,35.31,398400.0,23.3875,23.3875,23.328,23.3346,398400.0
2012-12-21 15:50:00,35.32,35.33,35.27,35.29,652600.0,23.3412,23.3478,23.3082,23.3214,652600.0
2012-12-24 09:30:00,35.26,35.33,35.06,35.07,169300.0,23.3016,23.3478,23.1694,23.176,169300.0
2012-12-24 09:40:00,35.07,35.07,35.0,35.03,242600.0,23.176,23.176,23.1297,23.1496,242600.0
2012-12-24 09:50:00,35.03,35.04,35.01,35.02,167400.0,23.1496,23.1562,23.1364,23.143,167400.0
2012-12-24 10:00:00,35.02,35.04,35.01,35.04,193300.0,23.143,23.1562,23.1364,23.1562,193300.0
2012-12-24 10:10:00,35.04,35.06,35.02,35.03,225900.0,23.1562,23.1694,23.143,23.1496,225900.0
2012-12-24 10:20:00,35.04,35.05,35.01,35.03,160500.0,23.1562,23.1628,23.1364,23.1496,160500.0
2012-12-24 10:30:00,35.03,35.12,35.03,35.11,252000.0,23.1496,23.209,23.1496,23.2024,252000.0
2012-12-24 10:40:00,35.12,35.19,35.1,35.11,360600.0,23.209,23.2553,23.1958,23.2024,360600.0
2012-12-24 10:50:00,35.1,35.16,35.05,35.06,374500.0,23.1958,23.2355,23.1628,23.1694,374500.0
2012-12-24 11:00:00,35.07,35.08,35.04,35.05,139700.0,23.176,23.1826,23.1562,23.1628,139700.0
2012-12-24 11:10:00,35.05,35.07,35.04,35.05,91200.0,23.1628,23.176,23.1562,23.1628,91200.0
2012-12-24 11:20:00,35.05,35.07,35.03,35.05,57900.0,23.1628,23.176,23.1496,23.1628,57900.0
2012-12-24 11:30:00,35.05,35.07,35.03,35.05,178800.0,23.1628,23.176,23.1496,23.1628,178800.0
2012-12-24 11:40:00,35.05,35.06,35.02,35.04,113000.0,23.1628,23.1694,23.143,23.1562,113000.0
2012-12-24 11:50:00,35.04,35.08,35.04,35.07,423600.0,23.1562,23.1826,23.1562,23.176,423600.0
2012-12-24 12:00:00,35.07,35.08,35.05,35.06,193600.0,23.176,23.1826,23.1628,23.1694,193600.0
2012-12-24 12:10:00,35.07,35.08,35.05,35.05,166800.0,23.176,23.1826,23.1628,23.1628,166800.0
2012-12-24 12:20:00,35.05,35.06,35.03,35.03,114000.0,23.1628,23.1694,23.1496,23.1496,114000.0
2012-12-24 12:30:00,35.03,35.07,35.03,35.06,188400.0,23.1496,23.176,23.1496,23.1694,188400.0
2012-12-24 12:40:00,35.06,35.07,35.05,35.06,296700.0,23.1694,23.176,23.1628,23.1694,296700.0
2012-12-24 12:50:00,35.07,35.19,35.06,35.16,590200.0,23.176,23.2553,23.1694,23.2355,590200.0
2012-12-26 09:30:00,35.21,35.3,35.07,35.07,116600.0,23.2685,23.328,23.176,23.176,116600.0
2012-12-26 09:40:00,35.08,35.12,35.05,35.11,245500.0,23.1826,23.209,23.1628,23.2024,245500.0
2012-12-26 09:50:00,35.11,35.11,35.05,35.07,73900.0,23.2024,23.2024,23.1628,23.176,73900.0
2012-12-26 10:00:00,35.08,35.15,35.05,35.15,250200.0,23.1826,23.2289,23.1628,23.2289,250200.0
2012-12-26 10:10:00,35.15,35.16,35.07,35.12,206800.0,23.2289,23.2355,23.176,23.209,206800.0
2012-12-26 10:20:00,35.12,35.12,35.06,35.08,251000.0,23.209,23.209,23.1694,23.1826,251000.0
2012-12-26 10:30:00,35.08,35.09,35.06,35.08,127800.0,23.1826,23.1892,23.1694,23.1826,127800.0
2012-12-26 10:40:00,35.08,35.11,35.08,35.1,21200.0,23.1826,23.2024,23.1826,23.1958,21200.0
2012-12-26 10:50:00,35.1,35.13,35.1,35.12,64500.0,23.1958,23.2157,23.1958,23.209,64500.0
2012-12-26 11:00:00,35.11,35.12,35.06,35.08,192900.0,23.2024,23.209,23.1694,23.1826,192900.0
2012-12-26 11:10:00,35.09,35.11,35.07,35.11,203600.0,23.1892,23.2024,23.176,23.2024,203600.0
2012-12-26 11:20:00,35.11,35.12,35.02,35.02,125700.0,23.2024,23.209,23.143,23.143,125700.0
2012-12-26 11:30:00,35.02,35.05,34.96,34.97,354500.0,23.143,23.1628,23.1033,23.1099,354500.0
2012-12-26 11:40:00,34.97,34.99,34.93,34.94,200500.0,23.1099,23.1231,23.0835,23.0901,200500.0
2012-12-26 11:50:00,34.93,34.96,34.93,34.93,43600.0,23.0835,23.1033,23.0835,23.0835,43600.0
2012-12-26 12:00:00,34.94,34.97,34.94,34.96,210400.0,23.0901,23.1099,23.0901,23.1033,210400.0
2012-12-26 12:10:00,34.95,34.97,34.93,34.94,67900.0,23.0967,23.1099,23.0835,23.0901,67900.0
2012-12-26 12:20:00,34.94,34.96,34.92,34.94,92500.0,23.0901,23.1033,23.0769,23.0901,92500.0
2012-12-26 12:30:00,34.94,34.94,34.91,34.92,194000.0,23.0901,23.0901,23.0703,23.0769,194000.0
2012-12-26 12:40:00,34.91,34.97,34.91,34.97,82200.0,23.0703,23.1099,23.0703,23.1099,82200.0
2012-12-26 12:50:00,34.97,35.02,34.97,35.0,55900.0,23.1099,23.143,23.1099,23.1297,55900.0
2012-12-26 13:00:00,34.99,35.0,34.98,35.0,58800.0,23.1231,23.1297,23.1165,23.1297,58800.0
2012-12-26 13:10:00,35.0,35.02,34.98,35.02,123800.0,23.1297,23.143,23.1165,23.143,123800.0
2012-12-26 13:20:00,35.02,35.04,35.0,35.03,121500.0,23.143,23.1562,23.1297,23.1496,121500.0
2012-12-26 13:30:00,35.03,35.03,34.99,34.99,92700.0,23.1496,23.1496,23.1231,23.1231,92700.0
2012-12-26 13:40:00,35.0,35.0,34.98,34.98,197400.0,23.1297,23.1297,23.1165,23.1165,197400.0
2012-12-26 13:50:00,34.98,34.98,34.91,34.91,48600.0,23.1165,23.1165,23.0703,23.0703,48600.0
2012-12-26 14:00:00,34.91,34.95,34.91,34.92,62200.0,23.0703,23.0967,23.0703,23.0769,62200.0
2012-12-26 14:10:00,34.92,34.93,34.9,34.92,164900.0,23.0769,23.0835,23.0637,23.0769,164900.0
2012-12-26 14:20:00,34.91,34.91,34.88,34.9,242500.0,23.0703,23.0703,23.0504,23.0637,242500.0
2012-12-26 14:30:00,34.91,34.91,34.9,34.9,49700.0,23.0703,23.0703,23.0637,23.0637,49700.0
2012-12-26 14:40:00,34.89,34.89,34.85,34.87,100800.0,23.0571,23.0571,23.0306,23.0438,100800.0
2012-12-26 14:50:00,34.87,34.95,34.87,34.94,190600.0,23.0438,23.0967,23.0438,23.0901,190600.0
2012-12-26 15:00:00,34.94,34.95,34.92,34.92,63500.0,23.0901,23.0967,23.0769,23.0769,63500.0
2012-12-26 15:10:00,34.92,34.93,34.89,34.9,65200.0,23.0769,23.0835,23.0571,23.0637,65200.0
2012-12-26 15:20:00,34.89,34.92,34.89,34.91,137200.0,23.0571,23.0769,23.0571,23.0703,137200.0
2012-12-26 15:30:00,34.91,34.92,34.89,34.89,75200.0,23.0703,23.0769,23.0571,23.0571,75200.0
2012-12-26 15:40:00,34.89,34.89,34.83,34.86,237600.0,23.0571,23.0571,23.0174,23.0372,237600.0
2012-12-26 15:50:00,34.85,34.88,34.84,34.85,409700.0,23.0306,23.0504,23.024,23.0306,409700.0
2012-12-27 09:30:00,34.79,34.9,34.75,34.85,268800.0,22.991,23.0637,22.9645,23.0306,268800.0
2012-12-27 09:40:00,34.85,34.93,34.84,34.87,326700.0,23.0306,23.0835,23.024,23.0438,326700.0
2012-12-27 09:50:00,34.87,34.91,34.84,34.89,192300.0,23.0438,23.0703,23.024,23.0571,192300.0
2012-12-27 10:00:00,34.88,34.89,34.8,34.82,219500.0,23.0504,23.0571,22.9976,23.0108,219500.0
2012-12-27 10:10:00,34.82,34.83,34.66,34.66,194700.0,23.0108,23.0174,22.9051,22.9051,194700.0
2012-12-27 10:20:00,34.66,34.74,34.6,34.74,427900.0,22.9051,22.9579,22.8654,22.9579,427900.0
2012-12-27 10:30:00,34.75,34.78,34.72,34.73,228100.0,22.9645,22.9844,22.9447,22.9513,228100.0
2012-12-27 10:40:00,34.74,34.74,34.61,34.62,629200.0,22.9579,22.9579,22.872,22.8786,629200.0
2012-12-27 10:50:00,34.62,34.65,34.57,34.65,221800.0,22.8786,22.8984,22.8456,22.8984,221800.0
2012-12-27 11:00:00,34.64,34.69,34.61,34.63,260500.0,22.8918,22.9249,22.872,22.8852,260500.0
2012-12-27 11:10:00,34.62,34.63,34.58,34.6,220900.0,22.8786,22.8852,22.8522,22.8654,220900.0
2012-12-27 11:20:00,34.61,34.66,34.59,34.64,202600.0,22.872,22.9051,22.8588,22.8918,202600.0
2012-12-27 11:30:00,34.63,34.66,34.61,34.65,311900.0,22.8852,22.9051,22.872,22.8984,311900.0
2012-12-27 11:40:00,34.65,34.68,34.64,34.68,360000.0,22.8984,22.9183,22.8918,22.9183,360000.0
2012-12-27 11:50:00,34.67,34.67,34.61,34.64,388400.0,22.9117,22.9117,22.872,22.8918,388400.0
2012-12-27 12:00:00,34.64,34.64,34.49,34.51,896200.0,22.8918,22.8918,22.7927,22.8059,896200.0
2012-12-27 12:10:00,34.5,34.57,34.5,34.54,621300.0,22.7993,22.8456,22.7993,22.8258,621300.0
2012-12-27 12:20:00,34.54,34.54,34.49,34.52,528300.0,22.8258,22.8258,22.7927,22.8125,528300.0
2012-12-27 12:30:00,34.52,34.52,34.43,34.47,623900.0,22.8125,22.8125,22.7531,22.7795,623900.0
2012-12-27 12:40:00,34.47,34.49,34.44,34.49,185200.0,22.7795,22.7927,22.7597,22.7927,185200.0
2012-12-27 12:50:00,34.49,34.54,34.48,34.54,396700.0,22.7927,22.8258,22.7861,22.8258,396700.0
2012-12-27 13:00:00,34.55,34.58,34.54,34.57,128500.0,22.8324,22.8522,22.8258,22.8456,128500.0
2012-12-27 13:10:00,34.57,34.61,34.55,34.58,184200.0,22.8456,22.872,22.8324,22.8522,184200.0
2012-12-27 13:20:00,34.58,34.59,34.48,34.52,291900.0,22.8522,22.8588,22.7861,22.8125,291900.0
2012-12-27 13:30:00,34.52,34.54,34.5,34.51,169100.0,22.8125,22.8258,22.7993,22.8059,169100.0
2012-12-27 13:40:00,34.52,34.53,34.49,34.5,150200.0,22.8125,22.8191,22.7927,22.7993,150200.0
2012-12-27 13:50:00,34.51,34.52,34.49,34.5,92000.0,22.8059,22.8125,22.7927,22.7993,92000.0
2012-12-27 14:00:00,34.5,34.51,34.47,34.48,103600.0,22.7993,22.8059,22.7795,22.7861,103600.0
2012-12-27 14:10:00,34.48,34.52,34.48,34.52,113300.0,22.7861,22.8125,22.7861,22.8125,113300.0
2012-12-27 14:20:00,34.52,34.52,34.49,34.49,251400.0,22.8125,22.8125,22.7927,22.7927,251400.0
2012-12-27 14:30:00,34.5,34.52,34.47,34.49,368400.0,22.7993,22.8125,22.7795,22.7927,368400.0
2012-12-27 14:40:00,34.5,34.69,34.49,34.63,417400.0,22.7993,22.9249,22.7927,22.8852,417400.0
2012-12-27 14:50:00,34.63,34.65,34.58,34.63,378000.0,22.8852,22.8984,22.8522,22.8852,378000.0
2012-12-27 15:00:00,34.63,34.69,34.6,34.68,197100.0,22.8852,22.9249,22.8654,22.9183,197100.0
2012-12-27 15:10:00,34.67,34.68,34.63,34.67,230700.0,22.9117,22.9183,22.8852,22.9117,230700.0
2012-12-27 15:20:00,34.68,34.77,34.68,34.73,395400.0,22.9183,22.9778,22.9183,22.9513,395400.0
2012-12-27 15:30:00,34.73,34.8,34.72,34.8,672400.0,22.9513,22.9976,22.9447,22.9976,672400.0
2012-12-27 15:40:00,34.8,34.87,34.8,34.82,496100.0,22.9976,23.0438,22.9976,23.0108,496100.0
2012-12-27 15:50:00,34.82,34.87,34.78,34.79,1208600.0,23.0108,23.0438,22.9844,22.991,1208600.0
2012-12-28 09:30:00,34.67,34.67,34.59,34.61,240100.0,22.9117,22.9117,22.8588,22.872,240100.0
2012-12-28 09:40:00,34.61,34.62,34.5,34.52,227900.0,22.872,22.8786,22.7993,22.8125,227900.0
2012-12-28 09:50:00,34.52,34.62,34.51,34.58,168700.0,22.8125,22.8786,22.8059,22.8522,168700.0
2012-12-28 10:00:00,34.58,34.65,34.55,34.58,224900.0,22.8522,22.8984,22.8324,22.8522,224900.0
2012-12-28 10:10:00,34.58,34.69,34.53,34.68,182000.0,22.8522,22.9249,22.8191,22.9183,182000.0
2012-12-28 10:20:00,34.68,34.72,34.6,34.6,214900.0,22.9183,22.9447,22.8654,22.8654,214900.0
2012-12-28 10:30:00,34.6,34.72,34.59,34.68,167300.0,22.8654,22.9447,22.8588,22.9183,167300.0
2012-12-28 10:40:00,34.67,34.89,34.67,34.85,676900.0,22.9117,23.0571,22.9117,23.0306,676900.0
2012-12-28 10:50:00,34.85,34.86,34.78,34.78,203900.0,23.0306,23.0372,22.9844,22.9844,203900.0
2012-12-28 11:00:00,34.79,34.8,34.73,34.73,128200.0,22.991,22.9976,22.9513,22.9513,128200.0
2012-12-28 11:10:00,34.73,34.81,34.7,34.81,156100.0,22.9513,23.0042,22.9315,23.0042,156100.0
2012-12-28 11:20:00,34.81,34.81,34.72,34.76,167800.0,23.0042,23.0042,22.9447,22.9711,167800.0
2012-12-28 11:30:00,34.76,34.77,34.72,34.76,148000.0,22.9711,22.9778,22.9447,22.9711,148000.0
2012-12-28 11:40:00,34.75,34.79,34.75,34.77,118500.0,22.9645,22.991,22.9645,22.9778,118500.0
2012-12-28 11:50:00,34.76,34.77,34.72,34.74,100000.0,22.9711,22.9778,22.9447,22.9579,100000.0
2012-12-28 12:00:00,34.74,34.77,34.73,34.77,123000.0,22.9579,22.9778,22.9513,22.9778,123000.0
2012-12-28 12:10:00,34.76,34.78,34.73,34.78,97100.0,22.9711,22.9844,22.9513,22.9844,97100.0
2012-12-28 12:20:00,34.78,34.8,34.75,34.75,141800.0,22.9844,22.9976,22.9645,22.9645,141800.0
2012-12-28 12:30:00,34.75,34.79,34.74,34.78,121800.0,22.9645,22.991,22.9579,22.9844,121800.0
2012-12-28 12:40:00,34.78,34.78,34.74,34.77,111000.0,22.9844,22.9844,22.9579,22.9778,111000.0
2012-12-28 12:50:00,34.77,34.77,34.7,34.71,332000.0,22.9778,22.9778,22.9315,22.9381,332000.0
2012-12-28 13:00:00,34.7,34.74,34.7,34.71,119400.0,22.9315,22.9579,22.9315,22.9381,119400.0
2012-12-28 13:10:00,34.71,34.73,34.68,34.7,125600.0,22.9381,22.9513,22.9183,22.9315,125600.0
2012-12-28 13:20:00,34.69,34.7,34.65,34.65,90900.0,22.9249,22.9315,22.8984,22.8984,90900.0
2012-12-28 13:30:00,34.65,34.66,34.65,34.66,29800.0,22.8984,22.9051,22.8984,22.9051,29800.0
2012-12-28 13:40:00,34.65,34.66,34.64,34.64,52600.0,22.8984,22.9051,22.8918,22.8918,52600.0
2012-12-28 13:50:00,34.65,34.65,34.58,34.61,146000.0,22.8984,22.8984,22.8522,22.872,146000.0
2012-12-28 14:00:00,34.61,34.64,34.58,34.61,145400.0,22.872,22.8918,22.8522,22.872,145400.0
2012-12-28 14:10:00,34.61,34.61,34.57,34.58,112700.0,22.872,22.872,22.8456,22.8522,112700.0
2012-12-28 14:20:00,34.58,34.59,34.56,34.57,76300.0,22.8522,22.8588,22.839,22.8456,76300.0
2012-12-28 14:30:00,34.57,34.58,34.56,34.57,70900.0,22.8456,22.8522,22.839,22.8456,70900.0
2012-12-28 14:40:00,34.57,34.58,34.56,34.58,81700.0,22.8456,22.8522,22.839,22.8522,81700.0
2012-12-28 14:50:00,34.58,34.59,34.57,34.57,110000.0,22.8522,22.8588,22.8456,22.8456,110000.0
2012-12-28 15:00:00,34.58,34.6,34.57,34.6,107500.0,22.8522,22.8654,22.8456,22.8654,107500.0
2012-12-28 15:10:00,34.6,34.64,34.57,34.64,345100.0,22.8654,22.8918,22.8456,22.8918,345100.0
2012-12-28 15:20:00,34.64,34.65,34.6,34.62,305700.0,22.8918,22.8984,22.8654,22.8786,305700.0
2012-12-28 15:30:00,34.62,34.64,34.48,34.52,491400.0,22.8786,22.8918,22.7861,22.8125,491400.0
2012-12-28 15:40:00,34.52,34.56,34.47,34.5,527300.0,22.8125,22.839,22.7795,22.7993,527300.0
2012-12-28 15:50:00,34.5,34.52,34.44,34.45,826500.0,22.7993,22.8125,22.7597,22.7663,826500.0
2012-12-31 09:30:00,34.39,34.43,34.33,34.37,215600.0,22.7266,22.7531,22.687,22.7134,215600.0
2012-12-31 09:40:00,34.36,34.36,34.22,34.24,421800.0,22.7068,22.7068,22.6143,22.6275,421800.0
2012-12-31 09:50:00,34.23,34.4,34.23,34.36,525400.0,22.6209,22.7332,22.6209,22.7068,525400.0
2012-12-31 10:00:00,34.35,34.36,34.3,34.32,287300.0,22.7002,22.7068,22.6672,22.6804,287300.0
2012-12-31 10:10:00,34.32,34.32,34.27,34.28,282000.0,22.6804,22.6804,22.6473,22.6539,282000.0
2012-12-31 10:20:00,34.28,34.52,34.28,34.45,290400.0,22.6539,22.8125,22.6539,22.7663,290400.0
2012-12-31 10:30:00,34.44,34.5,34.42,34.43,440400.0,22.7597,22.7993,22.7465,22.7531,440400.0
2012-12-31 10:40:00,34.43,34.46,34.4,34.45,350800.0,22.7531,22.7729,22.7332,22.7663,350800.0
2012-12-31 10:50:00,34.45,34.5,34.43,34.47,254300.0,22.7663,22.7993,22.7531,22.7795,254300.0
2012-12-31 11:00:00,34.47,34.56,34.45,34.5,490000.0,22.7795,22.839,22.7663,22.7993,490000.0
2012-12-31 11:10:00,34.5,34.52,34.45,34.46,311700.0,22.7993,22.8125,22.7663,22.7729,311700.0
2012-12-31 11:20:00,34.47,34.51,34.43,34.44,227600.0,22.7795,22.8059,22.7531,22.7597,227600.0
2012-12-31 11:30:00,34.44,34.48,34.43,34.44,298200.0,22.7597,22.7861,22.7531,22.7597,298200.0
2012-12-31 11:40:00,34.44,34.46,34.41,34.41,165400.0,22.7597,22.7729,22.7398,22.7398,165400.0
2012-12-31 11:50:00,34.41,34.41,34.34,34.36,124000.0,22.7398,22.7398,22.6936,22.7068,124000.0
2012-12-31 12:00:00,34.37,34.41,34.37,34.37,92100.0,22.7134,22.7398,22.7134,22.7134,92100.0
2012-12-31 12:10:00,34.36,34.41,34.35,34.4,141800.0,22.7068,22.7398,22.7002,22.7332,141800.0
2012-12-31 12:20:00,34.39,34.43,34.39,34.41,51600.0,22.7266,22.7531,22.7266,22.7398,51600.0
2012-12-31 12:30:00,34.42,34.48,34.41,34.48,88600.0,22.7465,22.7861,22.7398,22.7861,88600.0
2012-12-31 12:40:00,34.48,34.67,34.48,34.64,570700.0,22.7861,22.9117,22.7861,22.8918,570700.0
2012-12-31 12:50:00,34.64,34.64,34.44,34.5,474800.0,22.8918,22.8918,22.7597,22.7993,474800.0
2012-12-31 13:00:00,34.5,34.52,34.4,34.44,665500.0,22.7993,22.8125,22.7332,22.7597,665500.0
2012-12-31 13:10:00,34.43,34.55,34.43,34.46,612700.0,22.7531,22.8324,22.7531,22.7729,612700.0
2012-12-31 13:20:00,34.46,34.56,34.45,34.52,269400.0,22.7729,22.839,22.7663,22.8125,269400.0
2012-12-31 13:30:00,34.51,34.51,34.48,34.49,238300.0,22.8059,22.8059,22.7861,22.7927,238300.0
2012-12-31 13:40:00,34.5,34.65,34.46,34.48,1635900.0,22.7993,22.8984,22.7729,22.7861,1635900.0
2012-12-31 13:50:00,34.48,34.57,34.46,34.53,769800.0,22.7861,22.8456,22.7729,22.8191,769800.0
2012-12-31 14:00:00,34.53,34.57,34.49,34.55,301600.0,22.8191,22.8456,22.7927,22.8324,301600.0
2012-12-31 14:10:00,34.55,34.59,34.52,34.58,199700.0,22.8324,22.8588,22.8125,22.8522,199700.0
2012-12-31 14:20:00,34.58,34.64,34.57,34.63,363300.0,22.8522,22.8918,22.8456,22.8852,363300.0
2012-12-31 14:30:00,34.64,34.67,34.56,34.58,338300.0,22.8918,22.9117,22.839,22.8522,338300.0
2012-12-31 14:40:00,34.59,34.67,34.58,34.65,458900.0,22.8588,22.9117,22.8522,22.8984,458900.0
2012-12-31 14:50:00,34.64,34.74,34.61,34.71,582100.0,22.8918,22.9579,22.872,22.9381,582100.0
2012-12-31 15:00:00,34.71,34.77,34.69,34.72,380600.0,22.9381,22.9778,22.9249,22.9447,380600.0
2012-12-31 15:10:00,34.72,34.72,34.61,34.63,290900.0,22.9447,22.9447,22.872,22.8852,290900.0
2012-12-31 15:20:00,34.64,34.7,34.6,34.66,402100.0,22.8918,22.9315,22.8654,22.9051,402100.0
2012-12-31 15:30:00,34.66,34.74,34.66,34.72,230800.0,22.9051,22.9579,22.9051,22.9447,230800.0
2012-12-31 15:40:00,34.73,34.88,34.7,34.88,766100.0,22.9513,23.0504,22.9315,23.0504,766100.0
2012-12-31 15:50:00,34.88,34.97,34.85,34.94,1254500.0,23.0504,23.1099,23.0306,23.0901,1254500.0
2013-01-02 09:30:00,35.36,35.53,35.31,35.52,1186300.0,23.3677,23.48,23.3346,23.4734,1186300.0
2013-01-02 09:40:00,35.52,35.53,35.41,35.46,404800.0,23.4734,23.48,23.4007,23.4337,404800.0
2013-01-02 09:50:00,35.46,35.55,35.45,35.5,303600.0,23.4337,23.4932,23.4271,23.4602,303600.0
2013-01-02 10:00:00,35.51,35.59,35.5,35.56,504500.0,23.4668,23.5196,23.4602,23.4998,504500.0
2013-01-02 10:10:00,35.55,35.63,35.54,35.54,547200.0,23.4932,23.5461,23.4866,23.4866,547200.0
2013-01-02 10:20:00,35.54,35.55,35.41,35.43,343300.0,23.4866,23.4932,23.4007,23.4139,343300.0
2013-01-02 10:30:00,35.43,35.45,35.4,35.41,256300.0,23.4139,23.4271,23.3941,23.4007,256300.0
2013-01-02 10:40:00,35.41,35.43,35.4,35.4,283200.0,23.4007,23.4139,23.3941,23.3941,283200.0
2013-01-02 10:50:00,35.39,35.44,35.36,35.39,341100.0,23.3875,23.4205,23.3677,23.3875,341100.0
2013-01-02 11:00:00,35.39,35.42,35.35,35.36,255800.0,23.3875,23.4073,23.361,23.3677,255800.0
2013-01-02 11:10:00,35.36,35.44,35.36,35.4,360200.0,23.3677,23.4205,23.3677,23.3941,360200.0
2013-01-02 11:20:00,35.41,35.44,35.38,35.4,247900.0,23.4007,23.4205,23.3809,23.3941,247900.0
2013-01-02 11:30:00,35.39,35.42,35.39,35.4,128000.0,23.3875,23.4073,23.3875,23.3941,128000.0
2013-01-02 11:40:00,35.4,35.45,35.39,35.39,159000.0,23.3941,23.4271,23.3875,23.3875,159000.0
2013-01-02 11:50:00,35.39,35.46,35.39,35.45,330000.0,23.3875,23.4337,23.3875,23.4271,330000.0
2013-01-02 12:00:00,35.45,35.47,35.43,35.44,150600.0,23.4271,23.4403,23.4139,23.4205,150600.0
2013-01-02 12:10:00,35.44,35.45,35.41,35.43,117700.0,23.4205,23.4271,23.4007,23.4139,117700.0
2013-01-02 12:20:00,35.42,35.43,35.38,35.4,93200.0,23.4073,23.4139,23.3809,23.3941,93200.0
2013-01-02 12:30:00,35.4,35.42,35.37,35.4,150000.0,23.3941,23.4073,23.3743,23.3941,150000.0
2013-01-02 12:40:00,35.41,35.41,35.35,35.38,150200.0,23.4007,23.4007,23.361,23.3809,150200.0
2013-01-02 12:50:00,35.38,35.38,35.33,35.34,141600.0,23.3809,23.3809,23.3478,23.3544,141600.0
2013-01-02 13:00:00,35.34,35.36,35.33,35.35,229100.0,23.3544,23.3677,23.3478,23.361,229100.0
2013-01-02 13:10:00,35.36,35.36,35.33,35.34,201000.0,23.3677,23.3677,23.3478,23.3544,201000.0
2013-01-02 13:20:00,35.33,35.38,35.31,35.36,302700.0,23.3478,23.3809,23.3346,23.3677,302700.0
2013-01-02 13:30:00,35.35,35.36,35.32,35.35,341700.0,23.361,23.3677,23.3412,23.361,341700.0
2013-01-02 13:40:00,35.34,35.35,35.31,35.32,183800.0,23.3544,23.361,23.3346,23.3412,183800.0
2013-01-02 13:50:00,35.33,35.35,35.31,35.33,150400.0,23.3478,23.361,23.3346,23.3478,150400.0
2013-01-02 14:00:00,35.32,35.36,35.32,35.34,137900.0,23.3412,23.3677,23.3412,23.3544,137900.0
2013-01-02 14:10:00,35.35,35.38,35.33,35.34,329500.0,23.361,23.3809,23.3478,23.3544,329500.0
2013-01-02 14:20:00,35.34,35.36,35.34,35.36,143200.0,23.3544,23.3677,23.3544,23.3677,143200.0
2013-01-02 14:30:00,35.35,35.36,35.3,35.3,176200.0,23.361,23.3677,23.328,23.328,176200.0
2013-01-02 14:40:00,35.3,35.34,35.3,35.33,230800.0,23.328,23.3544,23.328,23.3478,230800.0
2013-01-02 14:50:00,35.32,35.35,35.32,35.34,224800.0,23.3412,23.361,23.3412,23.3544,224800.0
2013-01-02 15:00:00,35.35,35.4,35.34,35.37,289600.0,23.361,23.3941,23.3544,23.3743,289600.0
2013-01-02 15:10:00,35.38,35.38,35.34,35.37,336900.0,23.3809,23.3809,23.3544,23.3743,336900.0
2013-01-02 15:20:00,35.38,35.4,35.36,35.36,538200.0,23.3809,23.3941,23.3677,23.3677,538200.0
2013-01-02 15:30:00,35.36,35.42,35.36,35.41,383700.0,23.3677,23.4073,23.3677,23.4007,383700.0
2013-01-02 15:40:00,35.42,35.46,35.41,35.44,502300.0,23.4073,23.4337,23.4007,23.4205,502300.0
2013-01-02 15:50:00,35.44,35.57,35.43,35.57,1035100.0,23.4205,23.5064,23.4139,23.5064,1035100.0
2013-01-03 09:30:00,35.56,35.69,35.5,35.69,428300.0,23.4998,23.5857,23.4602,23.5857,428300.0
2013-01-03 09:40:00,35.69,35.69,35.52,35.52,513100.0,23.5857,23.5857,23.4734,23.4734,513100.0
2013-01-03 09:50:00,35.52,35.59,35.5,35.5,211300.0,23.4734,23.5196,23.4602,23.4602,211300.0
2013-01-03 10:00:00,35.5,35.56,35.5,35.5,150300.0,23.4602,23.4998,23.4602,23.4602,150300.0
2013-01-03 10:10:00,35.49,35.54,35.48,35.52,134600.0,23.4536,23.4866,23.447,23.4734,134600.0
2013-01-03 10:20:00,35.51,35.55,35.47,35.54,97600.0,23.4668,23.4932,23.4403,23.4866,97600.0
2013-01-03 10:30:00,35.55,35.58,35.52,35.53,68800.0,23.4932,23.513,23.4734,23.48,68800.0
2013-01-03 10:40:00,35.53,35.55,35.52,35.52,104600.0,23.48,23.4932,23.4734,23.4734,104600.0
2013-01-03 10:50:00,35.51,35.55,35.51,35.55,132400.0,23.4668,23.4932,23.4668,23.4932,132400.0
2013-01-03 11:00:00,35.54,35.58,35.53,35.57,113300.0,23.4866,23.513,23.48,23.5064,113300.0
2013-01-03 11:10:00,35.56,35.61,35.55,35.59,174800.0,23.4998,23.5329,23.4932,23.5196,174800.0
2013-01-03 11:20:00,35.59,35.62,35.58,35.6,163200.0,23.5196,23.5395,23.513,23.5263,163200.0
2013-01-03 11:30:00,35.6,35.64,35.59,35.61,175700.0,23.5263,23.5527,23.5196,23.5329,175700.0
2013-01-03 11:40:00,35.61,35.62,35.59,35.62,48700.0,23.5329,23.5395,23.5196,23.5395,48700.0
2013-01-03 11:50:00,35.62,35.64,35.6,35.62,53100.0,23.5395,23.5527,23.5263,23.5395,53100.0
2013-01-03 12:00:00,35.61,35.67,35.6,35.66,115600.0,23.5329,23.5725,23.5263,23.5659,115600.0
2013-01-03 12:10:00,35.66,35.69,35.66,35.66,112800.0,23.5659,23.5857,23.5659,23.5659,112800.0
2013-01-03 12:20:00,35.67,35.68,35.63,35.63,67700.0,23.5725,23.5791,23.5461,23.5461,67700.0
2013-01-03 12:30:00,35.64,35.65,35.6,35.64,106600.0,23.5527,23.5593,23.5263,23.5527,106600.0
2013-01-03 12:40:00,35.64,35.65,35.63,35.64,94300.0,23.5527,23.5593,23.5461,23.5527,94300.0
2013-01-03 12:50:00,35.64,35.67,35.64,35.65,185000.0,23.5527,23.5725,23.5527,23.5593,185000.0
2013-01-03 13:00:00,35.64,35.66,35.63,35.63,129800.0,23.5527,23.5659,23.5461,23.5461,129800.0
2013-01-03 13:10:00,35.64,35.66,35.63,35.66,148700.0,23.5527,23.5659,23.5461,23.5659,148700.0
2013-01-03 13:20:00,35.66,35.66,35.64,35.65,443700.0,23.5659,23.5659,23.5527,23.5593,443700.0
2013-01-03 13:30:00,35.65,35.66,35.63,35.65,92700.0,23.5593,23.5659,23.5461,23.5593,92700.0
2013-01-03 13:40:00,35.64,35.67,35.63,35.67,63500.0,23.5527,23.5725,23.5461,23.5725,63500.0
2013-01-03 13:50:00,35.67,35.68,35.64,35.65,89700.0,23.5725,23.5791,23.5527,23.5593,89700.0
2013-01-03 14:00:00,35.65,35.65,35.56,35.57,706200.0,23.5593,23.5593,23.4998,23.5064,706200.0
2013-01-03 14:10:00,35.57,35.62,35.56,35.59,196300.0,23.5064,23.5395,23.4998,23.5196,196300.0
2013-01-03 14:20:00,35.59,35.6,35.53,35.54,200300.0,23.5196,23.5263,23.48,23.4866,200300.0
2013-01-03 14:30:00,35.55,35.56,35.51,35.52,579100.0,23.4932,23.4998,23.4668,23.4734,579100.0
2013-01-03 14:40:00,35.52,35.57,35.52,35.57,173800.0,23.4734,23.5064,23.4734,23.5064,173800.0
2013-01-03 14:50:00,35.57,35.61,35.57,35.59,135600.0,23.5064,23.5329,23.5064,23.5196,135600.0
2013-01-03 15:00:00,35.58,35.61,35.57,35.58,216700.0,23.513,23.5329,23.5064,23.513,216700.0
2013-01-03 15:10:00,35.58,35.61,35.57,35.58,96200.0,23.513,23.5329,23.5064,23.513,96200.0
2013-01-03 15:20:00,35.57,35.6,35.55,35.58,291700.0,23.5064,23.5263,23.4932,23.513,291700.0
2013-01-03 15:30:00,35.58,35.59,35.52,35.55,207900.0,23.513,23.5196,23.4734,23.4932,207900.0
2013-01-03 15:40:00,35.56,35.59,35.54,35.57,299200.0,23.4998,23.5196,23.4866,23.5064,299200.0
2013-01-03 15:50:00,35.57,35.58,35.48,35.57,508600.0,23.5064,23.513,23.447,23.5064,508600.0
2013-01-04 09:30:00,35.56,35.66,35.54,35.57,287200.0,23.4998,23.5659,23.4866,23.5064,287200.0
2013-01-04 09:40:00,35.59,35.61,35.58,35.59,112400.0,23.5196,23.5329,23.513,23.5196,112400.0
2013-01-04 09:50:00,35.59,35.64,35.58,35.62,63000.0,23.5196,23.5527,23.513,23.5395,63000.0
2013-01-04 10:00:00,35.63,35.65,35.6,35.61,312900.0,23.5461,23.5593,23.5263,23.5329,312900.0
2013-01-04 10:10:00,35.6,35.66,35.6,35.65,103200.0,23.5263,23.5659,23.5263,23.5593,103200.0
2013-01-04 10:20:00,35.65,35.71,35.64,35.68,179700.0,23.5593,23.599,23.5527,23.5791,179700.0
2013-01-04 10:30:00,35.69,35.71,35.66,35.68,140100.0,23.5857,23.599,23.5659,23.5791,140100.0
2013-01-04 10:40:00,35.67,35.67,35.63,35.66,195200.0,23.5725,23.5725,23.5461,23.5659,195200.0
2013-01-04 10:50:00,35.66,35.68,35.64,35.66,150900.0,23.5659,23.5791,23.5527,23.5659,150900.0
2013-01-04 11:00:00,35.66,35.7,35.66,35.68,114700.0,23.5659,23.5923,23.5659,23.5791,114700.0
2013-01-04 11:10:00,35.68,35.7,35.65,35.69,125100.0,23.5791,23.5923,23.5593,23.5857,125100.0
2013-01-04 11:20:00,35.68,35.72,35.67,35.7,140200.0,23.5791,23.6056,23.5725,23.5923,140200.0
2013-01-04 11:30:00,35.7,35.73,35.68,35.72,70400.0,23.5923,23.6122,23.5791,23.6056,70400.0
2013-01-04 11:40:00,35.71,35.74,35.7,35.73,119300.0,23.599,23.6188,23.5923,23.6122,119300.0
2013-01-04 11:50:00,35.72,35.74,35.68,35.68,111000.0,23.6056,23.6188,23.5791,23.5791,111000.0
2013-01-04 12:00:00,35.67,35.71,35.66,35.67,352500.0,23.5725,23.599,23.5659,23.5725,352500.0
2013-01-04 12:10:00,35.67,35.7,35.66,35.69,49300.0,23.5725,23.5923,23.5659,23.5857,49300.0
2013-01-04 12:20:00,35.69,35.7,35.68,35.7,34200.0,23.5857,23.5923,23.5791,23.5923,34200.0
2013-01-04 12:30:00,35.7,35.7,35.69,35.7,71100.0,23.5923,23.5923,23.5857,23.5923,71100.0
2013-01-04 12:40:00,35.7,35.71,35.69,35.7,30600.0,23.5923,23.599,23.5857,23.5923,30600.0
2013-01-04 12:50:00,35.7,35.73,35.7,35.72,55900.0,23.5923,23.6122,23.5923,23.6056,55900.0
2013-01-04 13:00:00,35.72,35.74,35.71,35.73,53500.0,23.6056,23.6188,23.599,23.6122,53500.0
2013-01-04 13:10:00,35.73,35.75,35.73,35.74,25700.0,23.6122,23.6254,23.6122,23.6188,25700.0
2013-01-04 13:20:00,35.75,35.76,35.72,35.75,123000.0,23.6254,23.632,23.6056,23.6254,123000.0
2013-01-04 13:30:00,35.75,35.76,35.72,35.73,185000.0,23.6254,23.632,23.6056,23.6122,185000.0
2013-01-04 13:40:00,35.73,35.76,35.73,35.76,103600.0,23.6122,23.632,23.6122,23.632,103600.0
2013-01-04 13:50:00,35.75,35.76,35.72,35.75,75800.0,23.6254,23.632,23.6056,23.6254,75800.0
2013-01-04 14:00:00,35.75,35.75,35.72,35.73,94500.0,23.6254,23.6254,23.6056,23.6122,94500.0
2013-01-04 14:10:00,35.73,35.74,35.7,35.71,100700.0,23.6122,23.6188,23.5923,23.599,100700.0
2013-01-04 14:20:00,35.71,35.76,35.71,35.74,185500.0,23.599,23.632,23.599,23.6188,185500.0
2013-01-04 14:30:00,35.74,35.75,35.71,35.72,72700.0,23.6188,23.6254,23.599,23.6056,72700.0
2013-01-04 14:40:00,35.72,35.72,35.69,35.7,151900.0,23.6056,23.6056,23.5857,23.5923,151900.0
2013-01-04 14:50:00,35.7,35.71,35.69,35.69,99500.0,23.5923,23.599,23.5857,23.5857,99500.0
2013-01-04 15:00:00,35.69,35.73,35.69,35.71,156000.0,23.5857,23.6122,23.5857,23.599,156000.0
2013-01-04 15:10:00,35.71,35.73,35.68,35.69,165000.0,23.599,23.6122,23.5791,23.5857,165000.0
2013-01-04 15:20:00,35.69,35.76,35.69,35.74,230500.0,23.5857,23.632,23.5857,23.6188,230500.0
2013-01-04 15:30:00,35.75,35.77,35.73,35.77,162800.0,23.6254,23.6386,23.6122,23.6386,162800.0
2013-01-04 15:40:00,35.77,35.77,35.73,35.76,262600.0,23.6386,23.6386,23.6122,23.632,262600.0
2013-01-04 15:50:00,35.76,35.77,35.74,35.75,633600.0,23.632,23.6386,23.6188,23.6254,633600.0
2013-01-07 09:30:00,35.63,35.72,35.5,35.5,353300.0,23.5461,23.6056,23.4602,23.4602,353300.0
2013-01-07 09:40:00,35.5,35.53,35.43,35.44,240800.0,23.4602,23.48,23.4139,23.4205,240800.0
2013-01-07 09:50:00,35.44,35.45,35.38,35.39,102400.0,23.4205,23.4271,23.3809,23.3875,102400.0
2013-01-07 10:00:00,35.39,35.45,35.38,35.44,156800.0,23.3875,23.4271,23.3809,23.4205,156800.0
2013-01-07 10:10:00,35.45,35.46,35.4,35.41,152500.0,23.4271,23.4337,23.3941,23.4007,152500.0
2013-01-07 10:20:00,35.41,35.46,35.39,35.44,278200.0,23.4007,23.4337,23.3875,23.4205,278200.0
2013-01-07 10:30:00,35.44,35.47,35.41,35.42,220200.0,23.4205,23.4403,23.4007,23.4073,220200.0
2013-01-07 10:40:00,35.43,35.45,35.42,35.42,123300.0,23.4139,23.4271,23.4073,23.4073,123300.0
2013-01-07 10:50:00,35.42,35.44,35.4,35.41,363900.0,23.4073,23.4205,23.3941,23.4007,363900.0
2013-01-07 11:00:00,35.41,35.43,35.39,35.4,86100.0,23.4007,23.4139,23.3875,23.3941,86100.0
2013-01-07 11:10:00,35.4,35.41,35.37,35.4,247700.0,23.3941,23.4007,23.3743,23.3941,247700.0
2013-01-07 11:20:00,35.4,35.41,35.36,35.37,175700.0,23.3941,23.4007,23.3677,23.3743,175700.0
2013-01-07 11:30:00,35.37,35.39,35.36,35.37,95200.0,23.3743,23.3875,23.3677,23.3743,95200.0
2013-01-07 11:40:00,35.37,35.38,35.33,35.34,333900.0,23.3743,23.3809,23.3478,23.3544,333900.0
2013-01-07 11:50:00,35.34,35.36,35.32,35.36,199500.0,23.3544,23.3677,23.3412,23.3677,199500.0
2013-01-07 12:00:00,35.36,35.37,35.31,35.32,169700.0,23.3677,23.3743,23.3346,23.3412,169700.0
2013-01-07 12:10:00,35.33,35.35,35.32,35.34,265200.0,23.3478,23.361,23.3412,23.3544,265200.0
2013-01-07 12:20:00,35.34,35.36,35.33,35.36,196900.0,23.3544,23.3677,23.3478,23.3677,196900.0
2013-01-07 12:30:00,35.35,35.38,35.34,35.34,150300.0,23.361,23.3809,23.3544,23.3544,150300.0
2013-01-07 12:40:00,35.34,35.35,35.32,35.34,95500.0,23.3544,23.361,23.3412,23.3544,95500.0
2013-01-07 12:50:00,35.34,35.34,35.31,35.32,91200.0,23.3544,23.3544,23.3346,23.3412,91200.0
2013-01-07 13:00:00,35.32,35.35,35.32,35.34,39800.0,23.3412,23.361,23.3412,23.3544,39800.0
2013-01-07 13:10:00,35.34,35.35,35.32,35.32,51900.0,23.3544,23.361,23.3412,23.3412,51900.0
2013-01-07 13:20:00,35.33,35.33,35.31,35.33,42800.0,23.3478,23.3478,23.3346,23.3478,42800.0
2013-01-07 13:30:00,35.33,35.34,35.32,35.32,47200.0,23.3478,23.3544,23.3412,23.3412,47200.0
2013-01-07 13:40:00,35.33,35.34,35.31,35.33,90600.0,23.3478,23.3544,23.3346,23.3478,90600.0
2013-01-07 13:50:00,35.33,35.36,35.33,35.33,59500.0,23.3478,23.3677,23.3478,23.3478,59500.0
2013-01-07 14:00:00,35.34,35.37,35.32,35.36,100000.0,23.3544,23.3743,23.3412,23.3677,100000.0
2013-01-07 14:10:00,35.36,35.36,35.32,35.33,110200.0,23.3677,23.3677,23.3412,23.3478,110200.0
2013-01-07 14:20:00,35.33,35.36,35.32,35.34,252400.0,23.3478,23.3677,23.3412,23.3544,252400.0
2013-01-07 14:30:00,35.33,35.37,35.33,35.37,133100.0,23.3478,23.3743,23.3478,23.3743,133100.0
2013-01-07 14:40:00,35.37,35.38,35.35,35.36,70900.0,23.3743,23.3809,23.361,23.3677,70900.0
2013-01-07 14:50:00,35.36,35.38,35.36,35.38,57200.0,23.3677,23.3809,23.3677,23.3809,57200.0
2013-01-07 15:00:00,35.38,35.38,35.36,35.38,91900.0,23.3809,23.3809,23.3677,23.3809,91900.0
2013-01-07 15:10:00,35.38,35.39,35.36,35.38,47400.0,23.3809,23.3875,23.3677,23.3809,47400.0
2013-01-07 15:20:00,35.39,35.42,35.39,35.4,229800.0,23.3875,23.4073,23.3875,23.3941,229800.0
2013-01-07 15:30:00,35.4,35.42,35.35,35.35,240800.0,23.3941,23.4073,23.361,23.361,240800.0
2013-01-07 15:40:00,35.36,35.38,35.35,35.37,355200.0,23.3677,23.3809,23.361,23.3743,355200.0
2013-01-07 15:50:00,35.37,35.37,35.34,35.34,884200.0,23.3743,23.3743,23.3544,23.3544,884200.0
2013-01-08 09:30:00,35.33,35.38,35.22,35.22,110000.0,23.3478,23.3809,23.2751,23.2751,110000.0
2013-01-08 09:40:00,35.22,35.27,35.19,35.23,170100.0,23.2751,23.3082,23.2553,23.2817,170100.0
2013-01-08 09:50:00,35.24,35.28,35.22,35.27,115600.0,23.2884,23.3148,23.2751,23.3082,115600.0
2013-01-08 10:00:00,35.26,35.3,35.24,35.26,316200.0,23.3016,23.328,23.2884,23.3016,316200.0
2013-01-08 10:10:00,35.27,35.28,35.16,35.16,224400.0,23.3082,23.3148,23.2355,23.2355,224400.0
2013-01-08 10:20:00,35.16,35.2,35.14,35.2,96500.0,23.2355,23.2619,23.2223,23.2619,96500.0
2013-01-08 10:30:00,35.2,35.25,35.16,35.19,201400.0,23.2619,23.295,23.2355,23.2553,201400.0
2013-01-08 10:40:00,35.2,35.23,35.18,35.22,98700.0,23.2619,23.2817,23.2487,23.2751,98700.0
2013-01-08 10:50:00,35.21,35.24,35.2,35.23,43600.0,23.2685,23.2884,23.2619,23.2817,43600.0
2013-01-08 11:00:00,35.23,35.26,35.23,35.23,114100.0,23.2817,23.3016,23.2817,23.2817,114100.0
2013-01-08 11:10:00,35.23,35.29,35.23,35.27,53200.0,23.2817,23.3214,23.2817,23.3082,53200.0
2013-01-08 11:20:00,35.28,35.33,35.27,35.33,231200.0,23.3148,23.3478,23.3082,23.3478,231200.0
2013-01-08 11:30:00,35.33,35.35,35.3,35.35,445700.0,23.3478,23.361,23.328,23.361,445700.0
2013-01-08 11:40:00,35.34,35.34,35.32,35.32,66500.0,23.3544,23.3544,23.3412,23.3412,66500.0
2013-01-08 11:50:00,35.32,35.36,35.31,35.35,133600.0,23.3412,23.3677,23.3346,23.361,133600.0
2013-01-08 12:00:00,35.35,35.35,35.31,35.32,63900.0,23.361,23.361,23.3346,23.3412,63900.0
2013-01-08 12:10:00,35.31,35.32,35.29,35.29,29500.0,23.3346,23.3412,23.3214,23.3214,29500.0
2013-01-08 12:20:00,35.3,35.3,35.27,35.28,54600.0,23.328,23.328,23.3082,23.3148,54600.0
2013-01-08 12:30:00,35.29,35.31,35.27,35.28,98200.0,23.3214,23.3346,23.3082,23.3148,98200.0
2013-01-08 12:40:00,35.28,35.29,35.27,35.28,57300.0,23.3148,23.3214,23.3082,23.3148,57300.0
2013-01-08 12:50:00,35.28,35.29,35.25,35.27,148100.0,23.3148,23.3214,23.295,23.3082,148100.0
2013-01-08 13:00:00,35.27,35.29,35.25,35.26,97100.0,23.3082,23.3214,23.295,23.3016,97100.0
2013-01-08 13:10:00,35.26,35.27,35.23,35.25,109000.0,23.3016,23.3082,23.2817,23.295,109000.0
2013-01-08 13:20:00,35.24,35.26,35.23,35.24,80500.0,23.2884,23.3016,23.2817,23.2884,80500.0
2013-01-08 13:30:00,35.24,35.25,35.22,35.23,114700.0,23.2884,23.295,23.2751,23.2817,114700.0
2013-01-08 13:40:00,35.22,35.24,35.21,35.24,209100.0,23.2751,23.2884,23.2685,23.2884,209100.0
2013-01-08 13:50:00,35.23,35.24,35.22,35.22,122700.0,23.2817,23.2884,23.2751,23.2751,122700.0
2013-01-08 14:00:00,35.22,35.25,35.21,35.22,78900.0,23.2751,23.295,23.2685,23.2751,78900.0
2013-01-08 14:10:00,35.22,35.23,35.21,35.21,43600.0,23.2751,23.2817,23.2685,23.2685,43600.0
2013-01-08 14:20:00,35.21,35.22,35.2,35.2,72400.0,23.2685,23.2751,23.2619,23.2619,72400.0
2013-01-08 14:30:00,35.19,35.22,35.19,35.2,55300.0,23.2553,23.2751,23.2553,23.2619,55300.0
2013-01-08 14:40:00,35.21,35.22,35.19,35.22,132000.0,23.2685,23.2751,23.2553,23.2751,132000.0
2013-01-08 14:50:00,35.22,35.23,35.21,35.22,90700.0,23.2751,23.2817,23.2685,23.2751,90700.0
2013-01-08 15:00:00,35.21,35.24,35.21,35.23,54200.0,23.2685,23.2884,23.2685,23.2817,54200.0
2013-01-08 15:10:00,35.23,35.25,35.21,35.22,72100.0,23.2817,23.295,23.2685,23.2751,72100.0
2013-01-08 15:20:00,35.22,35.25,35.22,35.23,84000.0,23.2751,23.295,23.2751,23.2817,84000.0
2013-01-08 15:30:00,35.24,35.25,35.21,35.22,425600.0,23.2884,23.295,23.2685,23.2751,425600.0
2013-01-08 15:40:00,35.22,35.24,35.2,35.22,268400.0,23.2751,23.2884,23.2619,23.2751,268400.0
2013-01-08 15:50:00,35.23,35.29,35.23,35.29,1088500.0,23.2817,23.3214,23.2817,23.3214,1088500.0
2013-01-09 09:30:00,35.34,35.36,35.13,35.13,184900.0,23.3544,23.3677,23.2157,23.2157,184900.0
2013-01-09 09:40:00,35.13,35.17,35.09,35.16,348600.0,23.2157,23.2421,23.1892,23.2355,348600.0
2013-01-09 09:50:00,35.17,35.22,35.16,35.2,668900.0,23.2421,23.2751,23.2355,23.2619,668900.0
2013-01-09 10:00:00,35.2,35.21,35.16,35.18,77400.0,23.2619,23.2685,23.2355,23.2487,77400.0
2013-01-09 10:10:00,35.18,35.2,35.17,35.18,149300.0,23.2487,23.2619,23.2421,23.2487,149300.0
2013-01-09 10:20:00,35.18,35.2,35.16,35.18,332100.0,23.2487,23.2619,23.2355,23.2487,332100.0
2013-01-09 10:30:00,35.18,35.21,35.16,35.19,131000.0,23.2487,23.2685,23.2355,23.2553,131000.0
2013-01-09 10:40:00,35.19,35.21,35.18,35.19,67800.0,23.2553,23.2685,23.2487,23.2553,67800.0
2013-01-09 10:50:00,35.19,35.23,35.19,35.23,139600.0,23.2553,23.2817,23.2553,23.2817,139600.0
2013-01-09 11:00:00,35.23,35.23,35.19,35.21,62700.0,23.2817,23.2817,23.2553,23.2685,62700.0
2013-01-09 11:10:00,35.2,35.24,35.2,35.24,60200.0,23.2619,23.2884,23.2619,23.2884,60200.0
2013-01-09 11:20:00,35.23,35.26,35.22,35.26,49900.0,23.2817,23.3016,23.2751,23.3016,49900.0
2013-01-09 11:30:00,35.26,35.27,35.23,35.24,94800.0,23.3016,23.3082,23.2817,23.2884,94800.0
2013-01-09 11:40:00,35.24,35.25,35.22,35.25,157400.0,23.2884,23.295,23.2751,23.295,157400.0
2013-01-09 11:50:00,35.24,35.25,35.21,35.22,79300.0,23.2884,23.295,23.2685,23.2751,79300.0
2013-01-09 12:00:00,35.22,35.23,35.21,35.23,162300.0,23.2751,23.2817,23.2685,23.2817,162300.0
2013-01-09 12:10:00,35.23,35.23,35.2,35.21,133100.0,23.2817,23.2817,23.2619,23.2685,133100.0
2013-01-09 12:20:00,35.22,35.23,35.2,35.2,28900.0,23.2751,23.2817,23.2619,23.2619,28900.0
2013-01-09 12:30:00,35.2,35.22,35.16,35.18,387100.0,23.2619,23.2751,23.2355,23.2487,387100.0
2013-01-09 12:40:00,35.19,35.19,35.15,35.18,69800.0,23.2553,23.2553,23.2289,23.2487,69800.0
2013-01-09 12:50:00,35.18,35.21,35.15,35.21,359400.0,23.2487,23.2685,23.2289,23.2685,359400.0
2013-01-09 13:00:00,35.2,35.21,35.17,35.18,143300.0,23.2619,23.2685,23.2421,23.2487,143300.0
2013-01-09 13:10:00,35.19,35.21,35.16,35.21,416700.0,23.2553,23.2685,23.2355,23.2685,416700.0
2013-01-09 13:20:00,35.2,35.2,35.15,35.16,101200.0,23.2619,23.2619,23.2289,23.2355,101200.0
2013-01-09 13:30:00,35.16,35.18,35.15,35.16,220900.0,23.2355,23.2487,23.2289,23.2355,220900.0
2013-01-09 13:40:00,35.17,35.18,35.16,35.16,91300.0,23.2421,23.2487,23.2355,23.2355,91300.0
2013-01-09 13:50:00,35.17,35.18,35.16,35.16,93300.0,23.2421,23.2487,23.2355,23.2355,93300.0
2013-01-09 14:00:00,35.16,35.2,35.15,35.18,113100.0,23.2355,23.2619,23.2289,23.2487,113100.0
2013-01-09 14:10:00,35.18,35.2,35.17,35.2,96200.0,23.2487,23.2619,23.2421,23.2619,96200.0
2013-01-09 14:20:00,35.2,35.2,35.16,35.19,60200.0,23.2619,23.2619,23.2355,23.2553,60200.0
2013-01-09 14:30:00,35.2,35.2,35.14,35.15,110200.0,23.2619,23.2619,23.2223,23.2289,110200.0
2013-01-09 14:40:00,35.16,35.17,35.14,35.14,89700.0,23.2355,23.2421,23.2223,23.2223,89700.0
2013-01-09 14:50:00,35.15,35.16,35.13,35.14,135300.0,23.2289,23.2355,23.2157,23.2223,135300.0
2013-01-09 15:00:00,35.14,35.16,35.13,35.14,70800.0,23.2223,23.2355,23.2157,23.2223,70800.0
2013-01-09 15:10:00,35.14,35.15,35.12,35.13,53500.0,23.2223,23.2289,23.209,23.2157,53500.0
2013-01-09 15:20:00,35.13,35.16,35.12,35.15,210000.0,23.2157,23.2355,23.209,23.2289,210000.0
2013-01-09 15:30:00,35.15,35.16,35.13,35.14,229100.0,23.2289,23.2355,23.2157,23.2223,229100.0
2013-01-09 15:40:00,35.14,35.19,35.14,35.18,305800.0,23.2223,23.2553,23.2223,23.2487,305800.0
2013-01-09 15:50:00,35.18,35.21,35.17,35.21,1047700.0,23.2487,23.2685,23.2421,23.2685,1047700.0
2013-01-10 09:30:00,35.28,35.35,35.23,35.23,213500.0,23.3148,23.361,23.2817,23.2817,213500.0
2013-01-10 09:40:00,35.23,35.31,35.23,35.29,141800.0,23.2817,23.3346,23.2817,23.3214,141800.0
2013-01-10 09:50:00,35.28,35.29,35.24,35.25,140000.0,23.3148,23.3214,23.2884,23.295,140000.0
2013-01-10 10:00:00,35.25,35.28,35.22,35.27,119400.0,23.295,23.3148,23.2751,23.3082,119400.0
2013-01-10 10:10:00,35.27,35.29,35.24,35.29,110500.0,23.3082,23.3214,23.2884,23.3214,110500.0
2013-01-10 10:20:00,35.3,35.32,35.26,35.26,120600.0,23.328,23.3412,23.3016,23.3016,120600.0
2013-01-10 10:30:00,35.26,35.26,35.22,35.26,189100.0,23.3016,23.3016,23.2751,23.3016,189100.0
2013-01-10 10:40:00,35.26,35.27,35.23,35.25,199800.0,23.3016,23.3082,23.2817,23.295,199800.0
2013-01-10 10:50:00,35.25,35.28,35.23,35.23,198900.0,23.295,23.3148,23.2817,23.2817,198900.0
2013-01-10 11:00:00,35.22,35.28,35.21,35.27,79500.0,23.2751,23.3148,23.2685,23.3082,79500.0
2013-01-10 11:10:00,35.27,35.27,35.22,35.26,330600.0,23.3082,23.3082,23.2751,23.3016,330600.0
2013-01-10 11:20:00,35.26,35.29,35.25,35.28,110500.0,23.3016,23.3214,23.295,23.3148,110500.0
2013-01-10 11:30:00,35.29,35.3,35.24,35.24,223500.0,23.3214,23.328,23.2884,23.2884,223500.0
2013-01-10 11:40:00,35.25,35.28,35.25,35.28,139700.0,23.295,23.3148,23.295,23.3148,139700.0
2013-01-10 11:50:00,35.27,35.32,35.27,35.3,135600.0,23.3082,23.3412,23.3082,23.328,135600.0
2013-01-10 12:00:00,35.3,35.32,35.29,35.31,104700.0,23.328,23.3412,23.3214,23.3346,104700.0
2013-01-10 12:10:00,35.3,35.3,35.28,35.3,113000.0,23.328,23.328,23.3148,23.328,113000.0
2013-01-10 12:20:00,35.3,35.3,35.27,35.29,72400.0,23.328,23.328,23.3082,23.3214,72400.0
2013-01-10 12:30:00,35.3,35.31,35.29,35.31,41400.0,23.328,23.3346,23.3214,23.3346,41400.0
2013-01-10 12:40:00,35.3,35.31,35.3,35.3,92300.0,23.328,23.3346,23.328,23.328,92300.0
2013-01-10 12:50:00,35.3,35.38,35.3,35.38,127200.0,23.328,23.3809,23.328,23.3809,127200.0
2013-01-10 13:00:00,35.38,35.38,35.32,35.33,196900.0,23.3809,23.3809,23.3412,23.3478,196900.0
2013-01-10 13:10:00,35.33,35.34,35.31,35.32,86700.0,23.3478,23.3544,23.3346,23.3412,86700.0
2013-01-10 13:20:00,35.32,35.33,35.3,35.3,68100.0,23.3412,23.3478,23.328,23.328,68100.0
2013-01-10 13:30:00,35.3,35.3,35.29,35.29,14400.0,23.328,23.328,23.3214,23.3214,14400.0
2013-01-10 13:40:00,35.3,35.3,35.27,35.28,35400.0,23.328,23.328,23.3082,23.3148,35400.0
2013-01-10 13:50:00,35.27,35.29,35.25,35.26,158100.0,23.3082,23.3214,23.295,23.3016,158100.0
2013-01-10 14:00:00,35.26,35.29,35.26,35.29,75700.0,23.3016,23.3214,23.3016,23.3214,75700.0
2013-01-10 14:10:00,35.29,35.29,35.26,35.27,109000.0,23.3214,23.3214,23.3016,23.3082,109000.0
2013-01-10 14:20:00,35.26,35.28,35.25,35.27,108100.0,23.3016,23.3148,23.295,23.3082,108100.0
2013-01-10 14:30:00,35.27,35.29,35.26,35.29,104600.0,23.3082,23.3214,23.3016,23.3214,104600.0
2013-01-10 14:40:00,35.29,35.31,35.28,35.3,173100.0,23.3214,23.3346,23.3148,23.328,173100.0
2013-01-10 14:50:00,35.29,35.32,35.29,35.3,122400.0,23.3214,23.3412,23.3214,23.328,122400.0
2013-01-10 15:00:00,35.3,35.33,35.3,35.31,105600.0,23.328,23.3478,23.328,23.3346,105600.0
2013-01-10 15:10:00,35.32,35.33,35.3,35.33,132800.0,23.3412,23.3478,23.328,23.3478,132800.0
2013-01-10 15:20:00,35.33,35.34,35.3,35.31,129400.0,23.3478,23.3544,23.328,23.3346,129400.0
2013-01-10 15:30:00,35.3,35.32,35.3,35.32,533400.0,23.328,23.3412,23.328,23.3412,533400.0
2013-01-10 15:40:00,35.32,35.35,35.31,35.35,310900.0,23.3412,23.361,23.3346,23.361,310900.0
2013-01-10 15:50:00,35.35,35.38,35.34,35.38,681300.0,23.361,23.3809,23.3544,23.3809,681300.0
2013-01-11 09:30:00,35.31,35.46,35.31,35.44,139900.0,23.3346,23.4337,23.3346,23.4205,139900.0
2013-01-11 09:40:00,35.42,35.42,35.32,35.34,238800.0,23.4073,23.4073,23.3412,23.3544,238800.0
2013-01-11 09:50:00,35.34,35.4,35.32,35.38,196600.0,23.3544,23.3941,23.3412,23.3809,196600.0
2013-01-11 10:00:00,35.39,35.4,35.34,35.36,86700.0,23.3875,23.3941,23.3544,23.3677,86700.0
2013-01-11 10:10:00,35.35,35.35,35.3,35.32,167700.0,23.361,23.361,23.328,23.3412,167700.0
2013-01-11 10:20:00,35.31,35.35,35.31,35.34,73300.0,23.3346,23.361,23.3346,23.3544,73300.0
2013-01-11 10:30:00,35.34,35.39,35.33,35.39,101700.0,23.3544,23.3875,23.3478,23.3875,101700.0
2013-01-11 10:40:00,35.4,35.41,35.37,35.41,361300.0,23.3941,23.4007,23.3743,23.4007,361300.0
2013-01-11 10:50:00,35.4,35.4,35.35,35.36,275500.0,23.3941,23.3941,23.361,23.3677,275500.0
2013-01-11 11:00:00,35.35,35.37,35.34,35.35,50400.0,23.361,23.3743,23.3544,23.361,50400.0
2013-01-11 11:10:00,35.35,35.38,35.34,35.36,297800.0,23.361,23.3809,23.3544,23.3677,297800.0
2013-01-11 11:20:00,35.36,35.38,35.36,35.36,551800.0,23.3677,23.3809,23.3677,23.3677,551800.0
2013-01-11 11:30:00,35.37,35.37,35.34,35.34,69900.0,23.3743,23.3743,23.3544,23.3544,69900.0
2013-01-11 11:40:00,35.34,35.37,35.33,35.36,73500.0,23.3544,23.3743,23.3478,23.3677,73500.0
2013-01-11 11:50:00,35.37,35.39,35.36,35.37,153900.0,23.3743,23.3875,23.3677,23.3743,153900.0
2013-01-11 12:00:00,35.37,35.37,35.33,35.35,173200.0,23.3743,23.3743,23.3478,23.361,173200.0
2013-01-11 12:10:00,35.35,35.36,35.34,35.34,52900.0,23.361,23.3677,23.3544,23.3544,52900.0
2013-01-11 12:20:00,35.34,35.37,35.33,35.34,193400.0,23.3544,23.3743,23.3478,23.3544,193400.0
2013-01-11 12:30:00,35.34,35.34,35.32,35.34,121400.0,23.3544,23.3544,23.3412,23.3544,121400.0
2013-01-11 12:40:00,35.34,35.35,35.33,35.33,42300.0,23.3544,23.361,23.3478,23.3478,42300.0
2013-01-11 12:50:00,35.34,35.36,35.31,35.33,82900.0,23.3544,23.3677,23.3346,23.3478,82900.0
2013-01-11 13:00:00,35.32,35.34,35.3,35.31,76300.0,23.3412,23.3544,23.328,23.3346,76300.0
2013-01-11 13:10:00,35.3,35.31,35.29,35.29,110300.0,23.328,23.3346,23.3214,23.3214,110300.0
2013-01-11 13:20:00,35.3,35.31,35.29,35.29,102600.0,23.328,23.3346,23.3214,23.3214,102600.0
2013-01-11 13:30:00,35.29,35.32,35.29,35.31,144900.0,23.3214,23.3412,23.3214,23.3346,144900.0
2013-01-11 13:40:00,35.32,35.33,35.29,35.32,179500.0,23.3412,23.3478,23.3214,23.3412,179500.0
2013-01-11 13:50:00,35.32,35.33,35.31,35.31,59900.0,23.3412,23.3478,23.3346,23.3346,59900.0
2013-01-11 14:00:00,35.31,35.33,35.3,35.33,89600.0,23.3346,23.3478,23.328,23.3478,89600.0
2013-01-11 14:10:00,35.33,35.35,35.33,35.34,431100.0,23.3478,23.361,23.3478,23.3544,431100.0
2013-01-11 14:20:00,35.34,35.36,35.33,35.35,402900.0,23.3544,23.3677,23.3478,23.361,402900.0
2013-01-11 14:30:00,35.35,35.37,35.34,35.36,333800.0,23.361,23.3743,23.3544,23.3677,333800.0
2013-01-11 14:40:00,35.35,35.36,35.33,35.34,92900.0,23.361,23.3677,23.3478,23.3544,92900.0
2013-01-11 14:50:00,35.34,35.36,35.34,35.35,108800.0,23.3544,23.3677,23.3544,23.361,108800.0
2013-01-11 15:00:00,35.35,35.36,35.32,35.35,237800.0,23.361,23.3677,23.3412,23.361,237800.0
2013-01-11 15:10:00,35.35,35.36,35.33,35.34,192000.0,23.361,23.3677,23.3478,23.3544,192000.0
2013-01-11 15:20:00,35.34,35.37,35.34,35.36,71500.0,23.3544,23.3743,23.3544,23.3677,71500.0
2013-01-11 15:30:00,35.36,35.38,35.35,35.36,105300.0,23.3677,23.3809,23.361,23.3677,105300.0
2013-01-11 15:40:00,35.37,35.39,35.36,35.39,178000.0,23.3743,23.3875,23.3677,23.3875,178000.0
2013-01-11 15:50:00,35.39,35.4,35.38,35.39,573200.0,23.3875,23.3941,23.3809,23.3875,573200.0
2013-01-14 09:30:00,35.35,35.45,35.35,35.43,179300.0,23.361,23.4271,23.361,23.4139,179300.0
2013-01-14 09:40:00,35.43,35.44,35.38,35.39,326000.0,23.4139,23.4205,23.3809,23.3875,326000.0
2013-01-14 09:50:00,35.39,35.41,35.37,35.39,113200.0,23.3875,23.4007,23.3743,23.3875,113200.0
2013-01-14 10:00:00,35.39,35.4,35.36,35.37,195000.0,23.3875,23.3941,23.3677,23.3743,195000.0
2013-01-14 10:10:00,35.37,35.38,35.33,35.33,81100.0,23.3743,23.3809,23.3478,23.3478,81100.0
2013-01-14 10:20:00,35.33,35.38,35.33,35.37,94300.0,23.3478,23.3809,23.3478,23.3743,94300.0
2013-01-14 10:30:00,35.37,35.4,35.37,35.38,106800.0,23.3743,23.3941,23.3743,23.3809,106800.0
2013-01-14 10:40:00,35.38,35.42,35.37,35.41,51200.0,23.3809,23.4073,23.3743,23.4007,51200.0
2013-01-14 10:50:00,35.42,35.42,35.37,35.38,93200.0,23.4073,23.4073,23.3743,23.3809,93200.0
2013-01-14 11:00:00,35.38,35.4,35.37,35.4,169600.0,23.3809,23.3941,23.3743,23.3941,169600.0
2013-01-14 11:10:00,35.39,35.4,35.36,35.37,96400.0,23.3875,23.3941,23.3677,23.3743,96400.0
2013-01-14 11:20:00,35.36,35.4,35.36,35.4,96600.0,23.3677,23.3941,23.3677,23.3941,96600.0
2013-01-14 11:30:00,35.39,35.4,35.36,35.36,65500.0,23.3875,23.3941,23.3677,23.3677,65500.0
2013-01-14 11:40:00,35.36,35.41,35.36,35.4,142700.0,23.3677,23.4007,23.3677,23.3941,142700.0
2013-01-14 11:50:00,35.39,35.4,35.36,35.36,35500.0,23.3875,23.3941,23.3677,23.3677,35500.0
2013-01-14 12:00:00,35.37,35.39,35.36,35.38,70000.0,23.3743,23.3875,23.3677,23.3809,70000.0
2013-01-14 12:10:00,35.38,35.4,35.34,35.36,135200.0,23.3809,23.3941,23.3544,23.3677,135200.0
2013-01-14 12:20:00,35.36,35.38,35.34,35.34,181400.0,23.3677,23.3809,23.3544,23.3544,181400.0
2013-01-14 12:30:00,35.34,35.37,35.34,35.36,86500.0,23.3544,23.3743,23.3544,23.3677,86500.0
2013-01-14 12:40:00,35.36,35.38,35.35,35.36,46200.0,23.3677,23.3809,23.361,23.3677,46200.0
2013-01-14 12:50:00,35.36,35.37,35.34,35.36,71800.0,23.3677,23.3743,23.3544,23.3677,71800.0
2013-01-14 13:00:00,35.35,35.38,35.34,35.37,115100.0,23.361,23.3809,23.3544,23.3743,115100.0
2013-01-14 13:10:00,35.36,35.39,35.36,35.39,50700.0,23.3677,23.3875,23.3677,23.3875,50700.0
2013-01-14 13:20:00,35.39,35.4,35.38,35.39,47300.0,23.3875,23.3941,23.3809,23.3875,47300.0
2013-01-14 13:30:00,35.39,35.39,35.37,35.38,33500.0,23.3875,23.3875,23.3743,23.3809,33500.0
2013-01-14 13:40:00,35.38,35.39,35.36,35.38,96300.0,23.3809,23.3875,23.3677,23.3809,96300.0
2013-01-14 13:50:00,35.38,35.39,35.36,35.39,31100.0,23.3809,23.3875,23.3677,23.3875,31100.0
2013-01-14 14:00:00,35.38,35.4,35.37,35.37,110400.0,23.3809,23.3941,23.3743,23.3743,110400.0
2013-01-14 14:10:00,35.37,35.38,35.36,35.38,86000.0,23.3743,23.3809,23.3677,23.3809,86000.0
2013-01-14 14:20:00,35.38,35.38,35.36,35.38,52000.0,23.3809,23.3809,23.3677,23.3809,52000.0
2013-01-14 14:30:00,35.38,35.4,35.37,35.39,99000.0,23.3809,23.3941,23.3743,23.3875,99000.0
2013-01-14 14:40:00,35.38,35.39,35.37,35.39,34800.0,23.3809,23.3875,23.3743,23.3875,34800.0
2013-01-14 14:50:00,35.39,35.39,35.37,35.38,33600.0,23.3875,23.3875,23.3743,23.3809,33600.0
2013-01-14 15:00:00,35.38,35.41,35.38,35.41,80200.0,23.3809,23.4007,23.3809,23.4007,80200.0
2013-01-14 15:10:00,35.4,35.41,35.38,35.38,43500.0,23.3941,23.4007,23.3809,23.3809,43500.0
2013-01-14 15:20:00,35.38,35.39,35.35,35.36,403600.0,23.3809,23.3875,23.361,23.3677,403600.0
2013-01-14 15:30:00,35.36,35.36,35.32,35.33,567000.0,23.3677,23.3677,23.3412,23.3478,567000.0
2013-01-14 15:40:00,35.33,35.34,35.32,35.32,309900.0,23.3478,23.3544,23.3412,23.3412,309900.0
2013-01-14 15:50:00,35.32,35.35,35.29,35.34,879700.0,23.3412,23.361,23.3214,23.3544,879700.0
2013-01-15 09:30:00,35.29,35.3,35.25,35.26,90300.0,23.3214,23.328,23.295,23.3016,90300.0
2013-01-15 09:40:00,35.26,35.3,35.2,35.27,270100.0,23.3016,23.328,23.2619,23.3082,270100.0
2013-01-15 09:50:00,35.26,35.28,35.21,35.24,254300.0,23.3016,23.3148,23.2685,23.2884,254300.0
2013-01-15 10:00:00,35.25,35.27,35.24,35.26,220200.0,23.295,23.3082,23.2884,23.3016,220200.0
2013-01-15 10:10:00,35.26,35.28,35.23,35.27,113000.0,23.3016,23.3148,23.2817,23.3082,113000.0
2013-01-15 10:20:00,35.27,35.27,35.21,35.22,253900.0,23.3082,23.3082,23.2685,23.2751,253900.0
2013-01-15 10:30:00,35.22,35.31,35.22,35.3,233600.0,23.2751,23.3346,23.2751,23.328,233600.0
2013-01-15 10:40:00,35.3,35.33,35.29,35.31,259100.0,23.328,23.3478,23.3214,23.3346,259100.0
2013-01-15 10:50:00,35.31,35.31,35.27,35.28,81500.0,23.3346,23.3346,23.3082,23.3148,81500.0
2013-01-15 11:00:00,35.29,35.31,35.28,35.29,87500.0,23.3214,23.3346,23.3148,23.3214,87500.0
2013-01-15 11:10:00,35.29,35.31,35.26,35.31,161700.0,23.3214,23.3346,23.3016,23.3346,161700.0
2013-01-15 11:20:00,35.31,35.32,35.29,35.3,54200.0,23.3346,23.3412,23.3214,23.328,54200.0
2013-01-15 11:30:00,35.31,35.36,35.31,35.35,453300.0,23.3346,23.3677,23.3346,23.361,453300.0
2013-01-15 11:40:00,35.35,35.37,35.34,35.37,37000.0,23.361,23.3743,23.3544,23.3743,37000.0
2013-01-15 11:50:00,35.37,35.37,35.34,35.34,130000.0,23.3743,23.3743,23.3544,23.3544,130000.0
2013-01-15 12:00:00,35.34,35.37,35.34,35.34,120600.0,23.3544,23.3743,23.3544,23.3544,120600.0
2013-01-15 12:10:00,35.35,35.35,35.33,35.34,60500.0,23.361,23.361,23.3478,23.3544,60500.0
2013-01-15 12:20:00,35.34,35.34,35.32,35.33,289600.0,23.3544,23.3544,23.3412,23.3478,289600.0
2013-01-15 12:30:00,35.33,35.35,35.32,35.35,18400.0,23.3478,23.361,23.3412,23.361,18400.0
2013-01-15 12:40:00,35.35,35.35,35.31,35.31,40100.0,23.361,23.361,23.3346,23.3346,40100.0
2013-01-15 12:50:00,35.32,35.34,35.31,35.33,45300.0,23.3412,23.3544,23.3346,23.3478,45300.0
2013-01-15 13:00:00,35.33,35.35,35.31,35.31,96600.0,23.3478,23.361,23.3346,23.3346,96600.0
2013-01-15 13:10:00,35.32,35.34,35.31,35.34,40300.0,23.3412,23.3544,23.3346,23.3544,40300.0
2013-01-15 13:20:00,35.34,35.36,35.33,35.34,304400.0,23.3544,23.3677,23.3478,23.3544,304400.0
2013-01-15 13:30:00,35.34,35.35,35.31,35.34,46100.0,23.3544,23.361,23.3346,23.3544,46100.0
2013-01-15 13:40:00,35.34,35.35,35.33,35.35,53200.0,23.3544,23.361,23.3478,23.361,53200.0
2013-01-15 13:50:00,35.35,35.36,35.31,35.32,162400.0,23.361,23.3677,23.3346,23.3412,162400.0
2013-01-15 14:00:00,35.32,35.34,35.31,35.33,55900.0,23.3412,23.3544,23.3346,23.3478,55900.0
2013-01-15 14:10:00,35.33,35.35,35.33,35.34,60800.0,23.3478,23.361,23.3478,23.3544,60800.0
2013-01-15 14:20:00,35.34,35.35,35.32,35.34,159100.0,23.3544,23.361,23.3412,23.3544,159100.0
2013-01-15 14:30:00,35.34,35.36,35.33,35.34,354400.0,23.3544,23.3677,23.3478,23.3544,354400.0
2013-01-15 14:40:00,35.34,35.37,35.34,35.37,144900.0,23.3544,23.3743,23.3544,23.3743,144900.0
2013-01-15 14:50:00,35.37,35.39,35.34,35.36,252000.0,23.3743,23.3875,23.3544,23.3677,252000.0
2013-01-15 15:00:00,35.37,35.39,35.34,35.37,75100.0,23.3743,23.3875,23.3544,23.3743,75100.0
2013-01-15 15:10:00,35.37,35.38,35.35,35.38,62100.0,23.3743,23.3809,23.361,23.3809,62100.0
2013-01-15 15:20:00,35.37,35.4,35.37,35.39,69800.0,23.3743,23.3941,23.3743,23.3875,69800.0
2013-01-15 15:30:00,35.39,35.42,35.39,35.41,97500.0,23.3875,23.4073,23.3875,23.4007,97500.0
2013-01-15 15:40:00,35.4,35.45,35.4,35.43,163300.0,23.3941,23.4271,23.3941,23.4139,163300.0
2013-01-15 15:50:00,35.42,35.45,35.41,35.43,564800.0,23.4073,23.4271,23.4007,23.4139,564800.0
2013-01-16 09:30:00,35.34,35.42,35.29,35.3,84700.0,23.3544,23.4073,23.3214,23.328,84700.0
2013-01-16 09:40:00,35.3,35.32,35.23,35.3,148600.0,23.328,23.3412,23.2817,23.328,148600.0
2013-01-16 09:50:00,35.3,35.33,35.29,35.33,182700.0,23.328,23.3478,23.3214,23.3478,182700.0
2013-01-16 10:00:00,35.33,35.41,35.33,35.35,337500.0,23.3478,23.4007,23.3478,23.361,337500.0
2013-01-16 10:10:00,35.36,35.39,35.34,35.37,142900.0,23.3677,23.3875,23.3544,23.3743,142900.0
2013-01-16 10:20:00,35.37,35.37,35.33,35.34,108500.0,23.3743,23.3743,23.3478,23.3544,108500.0
2013-01-16 10:30:00,35.33,35.33,35.3,35.31,72300.0,23.3478,23.3478,23.328,23.3346,72300.0
2013-01-16 10:40:00,35.32,35.32,35.29,35.31,41600.0,23.3412,23.3412,23.3214,23.3346,41600.0
2013-01-16 10:50:00,35.31,35.32,35.3,35.31,45600.0,23.3346,23.3412,23.328,23.3346,45600.0
2013-01-16 11:00:00,35.31,35.32,35.29,35.29,104600.0,23.3346,23.3412,23.3214,23.3214,104600.0
2013-01-16 11:10:00,35.29,35.32,35.27,35.28,197200.0,23.3214,23.3412,23.3082,23.3148,197200.0
2013-01-16 11:20:00,35.28,35.32,35.28,35.3,96700.0,23.3148,23.3412,23.3148,23.328,96700.0
2013-01-16 11:30:00,35.3,35.3,35.28,35.3,68000.0,23.328,23.328,23.3148,23.328,68000.0
2013-01-16 11:40:00,35.3,35.32,35.28,35.28,62300.0,23.328,23.3412,23.3148,23.3148,62300.0
2013-01-16 11:50:00,35.29,35.29,35.26,35.27,77100.0,23.3214,23.3214,23.3016,23.3082,77100.0
2013-01-16 12:00:00,35.27,35.3,35.27,35.29,133000.0,23.3082,23.328,23.3082,23.3214,133000.0
2013-01-16 12:10:00,35.29,35.29,35.24,35.24,80700.0,23.3214,23.3214,23.2884,23.2884,80700.0
2013-01-16 12:20:00,35.25,35.26,35.24,35.25,100400.0,23.295,23.3016,23.2884,23.295,100400.0
2013-01-16 12:30:00,35.25,35.29,35.23,35.29,84100.0,23.295,23.3214,23.2817,23.3214,84100.0
2013-01-16 12:40:00,35.29,35.3,35.25,35.26,98800.0,23.3214,23.328,23.295,23.3016,98800.0
2013-01-16 12:50:00,35.26,35.27,35.26,35.26,24400.0,23.3016,23.3082,23.3016,23.3016,24400.0
2013-01-16 13:00:00,35.27,35.29,35.25,35.29,60700.0,23.3082,23.3214,23.295,23.3214,60700.0
2013-01-16 13:10:00,35.29,35.3,35.27,35.3,78200.0,23.3214,23.328,23.3082,23.328,78200.0
2013-01-16 13:20:00,35.3,35.31,35.28,35.29,33700.0,23.328,23.3346,23.3148,23.3214,33700.0
2013-01-16 13:30:00,35.3,35.31,35.28,35.29,86400.0,23.328,23.3346,23.3148,23.3214,86400.0
2013-01-16 13:40:00,35.29,35.3,35.29,35.29,90600.0,23.3214,23.328,23.3214,23.3214,90600.0
2013-01-16 13:50:00,35.28,35.29,35.27,35.28,48400.0,23.3148,23.3214,23.3082,23.3148,48400.0
2013-01-16 14:00:00,35.27,35.29,35.26,35.26,66000.0,23.3082,23.3214,23.3016,23.3016,66000.0
2013-01-16 14:10:00,35.26,35.26,35.25,35.26,15900.0,23.3016,23.3016,23.295,23.3016,15900.0
2013-01-16 14:20:00,35.25,35.27,35.25,35.27,59400.0,23.295,23.3082,23.295,23.3082,59400.0
2013-01-16 14:30:00,35.28,35.28,35.24,35.25,81400.0,23.3148,23.3148,23.2884,23.295,81400.0
2013-01-16 14:40:00,35.26,35.27,35.25,35.25,51100.0,23.3016,23.3082,23.295,23.295,51100.0
2013-01-16 14:50:00,35.26,35.26,35.25,35.25,32900.0,23.3016,23.3016,23.295,23.295,32900.0
2013-01-16 15:00:00,35.26,35.27,35.24,35.27,91000.0,23.3016,23.3082,23.2884,23.3082,91000.0
2013-01-16 15:10:00,35.27,35.28,35.25,35.26,95000.0,23.3082,23.3148,23.295,23.3016,95000.0
2013-01-16 15:20:00,35.27,35.27,35.25,35.25,163000.0,23.3082,23.3082,23.295,23.295,163000.0
2013-01-16 15:30:00,35.24,35.27,35.24,35.27,210000.0,23.2884,23.3082,23.2884,23.3082,210000.0
2013-01-16 15:40:00,35.26,35.27,35.24,35.26,310700.0,23.3016,23.3082,23.2884,23.3016,310700.0
2013-01-16 15:50:00,35.26,35.27,35.23,35.25,707900.0,23.3016,23.3082,23.2817,23.295,707900.0
2013-01-17 09:30:00,35.38,35.4,35.3,35.33,281100.0,23.3809,23.3941,23.328,23.3478,281100.0
2013-01-17 09:40:00,35.33,35.35,35.31,35.33,219900.0,23.3478,23.361,23.3346,23.3478,219900.0
2013-01-17 09:50:00,35.34,35.42,35.34,35.41,78200.0,23.3544,23.4073,23.3544,23.4007,78200.0
2013-01-17 10:00:00,35.4,35.4,35.35,35.38,234600.0,23.3941,23.3941,23.361,23.3809,234600.0
2013-01-17 10:10:00,35.37,35.42,35.35,35.39,311000.0,23.3743,23.4073,23.361,23.3875,311000.0
2013-01-17 10:20:00,35.4,35.43,35.39,35.41,171400.0,23.3941,23.4139,23.3875,23.4007,171400.0
2013-01-17 10:30:00,35.41,35.42,35.39,35.41,59800.0,23.4007,23.4073,23.3875,23.4007,59800.0
2013-01-17 10:40:00,35.41,35.42,35.36,35.36,131300.0,23.4007,23.4073,23.3677,23.3677,131300.0
2013-01-17 10:50:00,35.37,35.39,35.36,35.38,93200.0,23.3743,23.3875,23.3677,23.3809,93200.0
2013-01-17 11:00:00,35.37,35.4,35.35,35.37,111500.0,23.3743,23.3941,23.361,23.3743,111500.0
2013-01-17 11:10:00,35.38,35.39,35.37,35.37,67600.0,23.3809,23.3875,23.3743,23.3743,67600.0
2013-01-17 11:20:00,35.38,35.41,35.36,35.4,72700.0,23.3809,23.4007,23.3677,23.3941,72700.0
2013-01-17 11:30:00,35.41,35.41,35.38,35.4,182900.0,23.4007,23.4007,23.3809,23.3941,182900.0
2013-01-17 11:40:00,35.4,35.43,35.39,35.43,49800.0,23.3941,23.4139,23.3875,23.4139,49800.0
2013-01-17 11:50:00,35.43,35.44,35.41,35.41,178500.0,23.4139,23.4205,23.4007,23.4007,178500.0
2013-01-17 12:00:00,35.41,35.43,35.4,35.43,80100.0,23.4007,23.4139,23.3941,23.4139,80100.0
2013-01-17 12:10:00,35.43,35.44,35.41,35.44,51000.0,23.4139,23.4205,23.4007,23.4205,51000.0
2013-01-17 12:20:00,35.44,35.5,35.43,35.49,71800.0,23.4205,23.4602,23.4139,23.4536,71800.0
2013-01-17 12:30:00,35.49,35.52,35.47,35.5,111400.0,23.4536,23.4734,23.4403,23.4602,111400.0
2013-01-17 12:40:00,35.51,35.51,35.48,35.5,43600.0,23.4668,23.4668,23.447,23.4602,43600.0
2013-01-17 12:50:00,35.5,35.51,35.48,35.5,45100.0,23.4602,23.4668,23.447,23.4602,45100.0
2013-01-17 13:00:00,35.49,35.52,35.49,35.51,42600.0,23.4536,23.4734,23.4536,23.4668,42600.0
2013-01-17 13:10:00,35.51,35.52,35.5,35.51,129500.0,23.4668,23.4734,23.4602,23.4668,129500.0
2013-01-17 13:20:00,35.51,35.51,35.48,35.5,55000.0,23.4668,23.4668,23.447,23.4602,55000.0
2013-01-17 13:30:00,35.5,35.5,35.46,35.48,219800.0,23.4602,23.4602,23.4337,23.447,219800.0
2013-01-17 13:40:00,35.48,35.5,35.48,35.48,91700.0,23.447,23.4602,23.447,23.447,91700.0
2013-01-17 13:50:00,35.48,35.51,35.48,35.51,111200.0,23.447,23.4668,23.447,23.4668,111200.0
2013-01-17 14:00:00,35.5,35.53,35.48,35.48,219600.0,23.4602,23.48,23.447,23.447,219600.0
2013-01-17 14:10:00,35.49,35.52,35.48,35.52,108500.0,23.4536,23.4734,23.447,23.4734,108500.0
2013-01-17 14:20:00,35.52,35.53,35.48,35.49,70900.0,23.4734,23.48,23.447,23.4536,70900.0
2013-01-17 14:30:00,35.49,35.5,35.48,35.5,58400.0,23.4536,23.4602,23.447,23.4602,58400.0
2013-01-17 14:40:00,35.5,35.51,35.48,35.49,67900.0,23.4602,23.4668,23.447,23.4536,67900.0
2013-01-17 14:50:00,35.48,35.5,35.47,35.47,68400.0,23.447,23.4602,23.4403,23.4403,68400.0
2013-01-17 15:00:00,35.47,35.5,35.46,35.49,121900.0,23.4403,23.4602,23.4337,23.4536,121900.0
2013-01-17 15:10:00,35.5,35.5,35.46,35.46,103600.0,23.4602,23.4602,23.4337,23.4337,103600.0
2013-01-17 15:20:00,35.46,35.47,35.43,35.45,292600.0,23.4337,23.4403,23.4139,23.4271,292600.0
2013-01-17 15:30:00,35.46,35.47,35.43,35.45,257900.0,23.4337,23.4403,23.4139,23.4271,257900.0
2013-01-17 15:40:00,35.44,35.47,35.43,35.43,209400.0,23.4205,23.4403,23.4139,23.4139,209400.0
2013-01-17 15:50:00,35.44,35.44,35.41,35.41,469600.0,23.4205,23.4205,23.4007,23.4007,469600.0
2013-01-18 09:30:00,35.48,35.52,35.43,35.51,224700.0,23.447,23.4734,23.4139,23.4668,224700.0
2013-01-18 09:40:00,35.52,35.52,35.43,35.45,134300.0,23.4734,23.4734,23.4139,23.4271,134300.0
2013-01-18 09:50:00,35.45,35.46,35.39,35.45,201800.0,23.4271,23.4337,23.3875,23.4271,201800.0
2013-01-18 10:00:00,35.45,35.47,35.41,35.47,197300.0,23.4271,23.4403,23.4007,23.4403,197300.0
2013-01-18 10:10:00,35.48,35.5,35.46,35.48,92400.0,23.447,23.4602,23.4337,23.447,92400.0
2013-01-18 10:20:00,35.47,35.48,35.44,35.46,83100.0,23.4403,23.447,23.4205,23.4337,83100.0
2013-01-18 10:30:00,35.46,35.48,35.45,35.47,62000.0,23.4337,23.447,23.4271,23.4403,62000.0
2013-01-18 10:40:00,35.47,35.49,35.46,35.49,30500.0,23.4403,23.4536,23.4337,23.4536,30500.0
2013-01-18 10:50:00,35.49,35.52,35.49,35.5,121900.0,23.4536,23.4734,23.4536,23.4602,121900.0
2013-01-18 11:00:00,35.5,35.51,35.47,35.49,154700.0,23.4602,23.4668,23.4403,23.4536,154700.0
2013-01-18 11:10:00,35.49,35.52,35.46,35.5,184900.0,23.4536,23.4734,23.4337,23.4602,184900.0
2013-01-18 11:20:00,35.51,35.53,35.5,35.51,57200.0,23.4668,23.48,23.4602,23.4668,57200.0
2013-01-18 11:30:00,35.51,35.53,35.49,35.51,207100.0,23.4668,23.48,23.4536,23.4668,207100.0
2013-01-18 11:40:00,35.52,35.52,35.48,35.49,157300.0,23.4734,23.4734,23.447,23.4536,157300.0
2013-01-18 11:50:00,35.5,35.52,35.48,35.51,66900.0,23.4602,23.4734,23.447,23.4668,66900.0
2013-01-18 12:00:00,35.51,35.55,35.5,35.55,249700.0,23.4668,23.4932,23.4602,23.4932,249700.0
2013-01-18 12:10:00,35.55,35.56,35.52,35.55,212000.0,23.4932,23.4998,23.4734,23.4932,212000.0
2013-01-18 12:20:00,35.55,35.55,35.52,35.52,102100.0,23.4932,23.4932,23.4734,23.4734,102100.0
2013-01-18 12:30:00,35.52,35.53,35.5,35.52,62700.0,23.4734,23.48,23.4602,23.4734,62700.0
2013-01-18 12:40:00,35.51,35.52,35.5,35.52,42500.0,23.4668,23.4734,23.4602,23.4734,42500.0
2013-01-18 12:50:00,35.51,35.55,35.51,35.54,255000.0,23.4668,23.4932,23.4668,23.4866,255000.0
2013-01-18 13:00:00,35.54,35.56,35.54,35.55,51300.0,23.4866,23.4998,23.4866,23.4932,51300.0
2013-01-18 13:10:00,35.56,35.58,35.55,35.56,189900.0,23.4998,23.513,23.4932,23.4998,189900.0
2013-01-18 13:20:00,35.57,35.57,35.56,35.57,61300.0,23.5064,23.5064,23.4998,23.5064,61300.0
2013-01-18 13:30:00,35.56,35.57,35.55,35.56,116700.0,23.4998,23.5064,23.4932,23.4998,116700.0
2013-01-18 13:40:00,35.56,35.57,35.55,35.55,26600.0,23.4998,23.5064,23.4932,23.4932,26600.0
2013-01-18 13:50:00,35.55,35.56,35.55,35.56,61600.0,23.4932,23.4998,23.4932,23.4998,61600.0
2013-01-18 14:00:00,35.56,35.58,35.55,35.58,107600.0,23.4998,23.513,23.4932,23.513,107600.0
2013-01-18 14:10:00,35.58,35.58,35.56,35.57,73900.0,23.513,23.513,23.4998,23.5064,73900.0
2013-01-18 14:20:00,35.57,35.57,35.55,35.56,71800.0,23.5064,23.5064,23.4932,23.4998,71800.0
2013-01-18 14:30:00,35.56,35.58,35.56,35.58,91500.0,23.4998,23.513,23.4998,23.513,91500.0
2013-01-18 14:40:00,35.58,35.6,35.57,35.58,480500.0,23.513,23.5263,23.5064,23.513,480500.0
2013-01-18 14:50:00,35.58,35.61,35.58,35.61,63800.0,23.513,23.5329,23.513,23.5329,63800.0
2013-01-18 15:00:00,35.6,35.61,35.59,35.6,46000.0,23.5263,23.5329,23.5196,23.5263,46000.0
2013-01-18 15:10:00,35.6,35.61,35.59,35.59,54200.0,23.5263,23.5329,23.5196,23.5196,54200.0
2013-01-18 15:20:00,35.59,35.61,35.59,35.6,110700.0,23.5196,23.5329,23.5196,23.5263,110700.0
2013-01-18 15:30:00,35.6,35.64,35.59,35.63,199900.0,23.5263,23.5527,23.5196,23.5461,199900.0
2013-01-18 15:40:00,35.62,35.67,35.62,35.66,307100.0,23.5395,23.5725,23.5395,23.5659,307100.0
2013-01-18 15:50:00,35.66,35.71,35.66,35.69,729200.0,23.5659,23.599,23.5659,23.5857,729200.0
2013-01-22 09:30:00,35.62,35.8,35.6,35.8,244100.0,23.5395,23.6584,23.5263,23.6584,244100.0
2013-01-22 09:40:00,35.8,35.86,35.79,35.82,443500.0,23.6584,23.6981,23.6518,23.6716,443500.0
2013-01-22 09:50:00,35.83,35.89,35.82,35.88,110100.0,23.6783,23.7179,23.6716,23.7113,110100.0
2013-01-22 10:00:00,35.87,35.87,35.8,35.82,215000.0,23.7047,23.7047,23.6584,23.6716,215000.0
2013-01-22 10:10:00,35.81,35.81,35.76,35.78,128200.0,23.665,23.665,23.632,23.6452,128200.0
2013-01-22 10:20:00,35.78,35.8,35.73,35.74,325100.0,23.6452,23.6584,23.6122,23.6188,325100.0
2013-01-22 10:30:00,35.73,35.76,35.7,35.73,140900.0,23.6122,23.632,23.5923,23.6122,140900.0
2013-01-22 10:40:00,35.72,35.77,35.72,35.75,92700.0,23.6056,23.6386,23.6056,23.6254,92700.0
2013-01-22 10:50:00,35.76,35.79,35.75,35.77,81400.0,23.632,23.6518,23.6254,23.6386,81400.0
2013-01-22 11:00:00,35.77,35.77,35.75,35.76,90100.0,23.6386,23.6386,23.6254,23.632,90100.0
2013-01-22 11:10:00,35.76,35.81,35.75,35.81,143200.0,23.632,23.665,23.6254,23.665,143200.0
2013-01-22 11:20:00,35.81,35.85,35.8,35.82,75500.0,23.665,23.6915,23.6584,23.6716,75500.0
2013-01-22 11:30:00,35.82,35.84,35.8,35.84,128000.0,23.6716,23.6849,23.6584,23.6849,128000.0
2013-01-22 11:40:00,35.84,35.86,35.83,35.85,47400.0,23.6849,23.6981,23.6783,23.6915,47400.0
2013-01-22 11:50:00,35.85,35.88,35.84,35.86,89500.0,23.6915,23.7113,23.6849,23.6981,89500.0
2013-01-22 12:00:00,35.86,35.91,35.86,35.91,185400.0,23.6981,23.7311,23.6981,23.7311,185400.0
2013-01-22 12:10:00,35.9,35.95,35.9,35.91,105700.0,23.7245,23.7576,23.7245,23.7311,105700.0
2013-01-22 12:20:00,35.91,35.93,35.91,35.91,82800.0,23.7311,23.7443,23.7311,23.7311,82800.0
2013-01-22 12:30:00,35.92,35.95,35.91,35.94,79300.0,23.7377,23.7576,23.7311,23.7509,79300.0
2013-01-22 12:40:00,35.95,35.97,35.93,35.94,140200.0,23.7576,23.7708,23.7443,23.7509,140200.0
2013-01-22 12:50:00,35.94,35.95,35.92,35.93,123500.0,23.7509,23.7576,23.7377,23.7443,123500.0
2013-01-22 13:00:00,35.92,35.94,35.91,35.93,40600.0,23.7377,23.7509,23.7311,23.7443,40600.0
2013-01-22 13:10:00,35.93,35.95,35.93,35.94,57800.0,23.7443,23.7576,23.7443,23.7509,57800.0
2013-01-22 13:20:00,35.95,35.96,35.93,35.94,37500.0,23.7576,23.7642,23.7443,23.7509,37500.0
2013-01-22 13:30:00,35.94,35.94,35.92,35.92,33900.0,23.7509,23.7509,23.7377,23.7377,33900.0
2013-01-22 13:40:00,35.93,35.94,35.92,35.94,136300.0,23.7443,23.7509,23.7377,23.7509,136300.0
2013-01-22 13:50:00,35.94,35.95,35.92,35.94,224500.0,23.7509,23.7576,23.7377,23.7509,224500.0
2013-01-22 14:00:00,35.94,35.95,35.93,35.95,80100.0,23.7509,23.7576,23.7443,23.7576,80100.0
2013-01-22 14:10:00,35.95,35.96,35.93,35.95,138800.0,23.7576,23.7642,23.7443,23.7576,138800.0
2013-01-22 14:20:00,35.95,35.97,35.95,35.96,65000.0,23.7576,23.7708,23.7576,23.7642,65000.0
2013-01-22 14:30:00,35.96,35.98,35.96,35.98,156300.0,23.7642,23.7774,23.7642,23.7774,156300.0
2013-01-22 14:40:00,35.97,36.0,35.97,35.98,84100.0,23.7708,23.7906,23.7708,23.7774,84100.0
2013-01-22 14:50:00,35.99,36.0,35.97,35.99,117300.0,23.784,23.7906,23.7708,23.784,117300.0
2013-01-22 15:00:00,35.99,36.0,35.97,36.0,204500.0,23.784,23.7906,23.7708,23.7906,204500.0
2013-01-22 15:10:00,36.0,36.01,35.98,35.99,238500.0,23.7906,23.7972,23.7774,23.784,238500.0
2013-01-22 15:20:00,35.99,36.03,35.99,36.02,138500.0,23.784,23.8104,23.784,23.8038,138500.0
2013-01-22 15:30:00,36.01,36.03,35.99,36.01,157800.0,23.7972,23.8104,23.784,23.7972,157800.0
2013-01-22 15:40:00,36.0,36.01,35.97,35.97,385000.0,23.7906,23.7972,23.7708,23.7708,385000.0
2013-01-22 15:50:00,35.97,36.0,35.96,35.98,819400.0,23.7708,23.7906,23.7642,23.7774,819400.0
2013-01-23 09:30:00,35.85,35.98,35.76,35.77,478700.0,23.6915,23.7774,23.632,23.6386,478700.0
2013-01-23 09:40:00,35.77,35.81,35.74,35.75,200400.0,23.6386,23.665,23.6188,23.6254,200400.0
2013-01-23 09:50:00,35.76,35.79,35.72,35.79,304200.0,23.632,23.6518,23.6056,23.6518,304200.0
2013-01-23 10:00:00,35.8,35.81,35.75,35.81,122500.0,23.6584,23.665,23.6254,23.665,122500.0
2013-01-23 10:10:00,35.81,35.83,35.79,35.82,150700.0,23.665,23.6783,23.6518,23.6716,150700.0
2013-01-23 10:20:00,35.81,35.81,35.77,35.79,264300.0,23.665,23.665,23.6386,23.6518,264300.0
2013-01-23 10:30:00,35.79,35.79,35.76,35.76,115300.0,23.6518,23.6518,23.632,23.632,115300.0
2013-01-23 10:40:00,35.76,35.78,35.74,35.78,94000.0,23.632,23.6452,23.6188,23.6452,94000.0
2013-01-23 10:50:00,35.77,35.83,35.75,35.83,150200.0,23.6386,23.6783,23.6254,23.6783,150200.0
2013-01-23 11:00:00,35.83,35.86,35.81,35.84,128600.0,23.6783,23.6981,23.665,23.6849,128600.0
2013-01-23 11:10:00,35.84,35.84,35.81,35.83,67000.0,23.6849,23.6849,23.665,23.6783,67000.0
2013-01-23 11:20:00,35.82,35.84,35.8,35.81,186100.0,23.6716,23.6849,23.6584,23.665,186100.0
2013-01-23 11:30:00,35.8,35.84,35.8,35.82,91000.0,23.6584,23.6849,23.6584,23.6716,91000.0
2013-01-23 11:40:00,35.82,35.83,35.79,35.8,113600.0,23.6716,23.6783,23.6518,23.6584,113600.0
2013-01-23 11:50:00,35.8,35.85,35.79,35.83,184800.0,23.6584,23.6915,23.6518,23.6783,184800.0
2013-01-23 12:00:00,35.83,35.83,35.8,35.8,190500.0,23.6783,23.6783,23.6584,23.6584,190500.0
2013-01-23 12:10:00,35.8,35.82,35.79,35.8,40400.0,23.6584,23.6716,23.6518,23.6584,40400.0
2013-01-23 12:20:00,35.79,35.81,35.79,35.81,40300.0,23.6518,23.665,23.6518,23.665,40300.0
2013-01-23 12:30:00,35.8,35.81,35.79,35.8,33900.0,23.6584,23.665,23.6518,23.6584,33900.0
2013-01-23 12:40:00,35.79,35.82,35.79,35.81,55200.0,23.6518,23.6716,23.6518,23.665,55200.0
2013-01-23 12:50:00,35.81,35.83,35.8,35.83,30700.0,23.665,23.6783,23.6584,23.6783,30700.0
2013-01-23 13:00:00,35.83,35.83,35.81,35.81,107300.0,23.6783,23.6783,23.665,23.665,107300.0
2013-01-23 13:10:00,35.81,35.85,35.8,35.84,640200.0,23.665,23.6915,23.6584,23.6849,640200.0
2013-01-23 13:20:00,35.84,35.86,35.84,35.86,393500.0,23.6849,23.6981,23.6849,23.6981,393500.0
2013-01-23 13:30:00,35.86,35.87,35.8,35.84,279300.0,23.6981,23.7047,23.6584,23.6849,279300.0
2013-01-23 13:40:00,35.84,35.87,35.84,35.86,32100.0,23.6849,23.7047,23.6849,23.6981,32100.0
2013-01-23 13:50:00,35.87,35.89,35.86,35.88,90500.0,23.7047,23.7179,23.6981,23.7113,90500.0
2013-01-23 14:00:00,35.89,35.9,35.88,35.89,44400.0,23.7179,23.7245,23.7113,23.7179,44400.0
2013-01-23 14:10:00,35.88,35.89,35.87,35.88,39300.0,23.7113,23.7179,23.7047,23.7113,39300.0
2013-01-23 14:20:00,35.87,35.89,35.87,35.87,67400.0,23.7047,23.7179,23.7047,23.7047,67400.0
2013-01-23 14:30:00,35.86,35.88,35.85,35.87,36900.0,23.6981,23.7113,23.6915,23.7047,36900.0
2013-01-23 14:40:00,35.87,35.87,35.85,35.85,42000.0,23.7047,23.7047,23.6915,23.6915,42000.0
2013-01-23 14:50:00,35.85,35.88,35.85,35.87,43900.0,23.6915,23.7113,23.6915,23.7047,43900.0
2013-01-23 15:00:00,35.87,35.88,35.86,35.86,62400.0,23.7047,23.7113,23.6981,23.6981,62400.0
2013-01-23 15:10:00,35.86,35.88,35.86,35.88,59000.0,23.6981,23.7113,23.6981,23.7113,59000.0
2013-01-23 15:20:00,35.87,35.89,35.86,35.87,65200.0,23.7047,23.7179,23.6981,23.7047,65200.0
2013-01-23 15:30:00,35.87,35.87,35.85,35.86,67800.0,23.7047,23.7047,23.6915,23.6981,67800.0
2013-01-23 15:40:00,35.86,35.86,35.84,35.84,137600.0,23.6981,23.6981,23.6849,23.6849,137600.0
2013-01-23 15:50:00,35.85,35.89,35.83,35.89,642700.0,23.6915,23.7179,23.6783,23.7179,642700.0
2013-01-24 09:30:00,35.96,36.16,35.92,36.01,349100.0,23.7642,23.8963,23.7377,23.7972,349100.0
2013-01-24 09:40:00,36.01,36.11,35.99,35.99,300300.0,23.7972,23.8633,23.784,23.784,300300.0
2013-01-24 09:50:00,35.99,36.03,35.96,36.01,142900.0,23.784,23.8104,23.7642,23.7972,142900.0
2013-01-24 10:00:00,36.01,36.08,36.01,36.05,172000.0,23.7972,23.8435,23.7972,23.8236,172000.0
2013-01-24 10:10:00,36.05,36.07,36.0,36.04,149800.0,23.8236,23.8369,23.7906,23.817,149800.0
2013-01-24 10:20:00,36.04,36.05,36.0,36.03,79100.0,23.817,23.8236,23.7906,23.8104,79100.0
2013-01-24 10:30:00,36.02,36.05,36.0,36.03,70300.0,23.8038,23.8236,23.7906,23.8104,70300.0
2013-01-24 10:40:00,36.03,36.06,36.01,36.05,392900.0,23.8104,23.8302,23.7972,23.8236,392900.0
2013-01-24 10:50:00,36.05,36.07,36.03,36.04,200600.0,23.8236,23.8369,23.8104,23.817,200600.0
2013-01-24 11:00:00,36.05,36.13,36.05,36.1,182400.0,23.8236,23.8765,23.8236,23.8567,182400.0
2013-01-24 11:10:00,36.11,36.14,36.1,36.12,60300.0,23.8633,23.8831,23.8567,23.8699,60300.0
2013-01-24 11:20:00,36.12,36.13,36.07,36.09,172400.0,23.8699,23.8765,23.8369,23.8501,172400.0
2013-01-24 11:30:00,36.09,36.11,36.07,36.09,91300.0,23.8501,23.8633,23.8369,23.8501,91300.0
2013-01-24 11:40:00,36.09,36.1,36.05,36.05,164500.0,23.8501,23.8567,23.8236,23.8236,164500.0
2013-01-24 11:50:00,36.06,36.08,36.04,36.05,117700.0,23.8302,23.8435,23.817,23.8236,117700.0
2013-01-24 12:00:00,36.06,36.08,36.04,36.07,164300.0,23.8302,23.8435,23.817,23.8369,164300.0
2013-01-24 12:10:00,36.07,36.08,36.04,36.05,43100.0,23.8369,23.8435,23.817,23.8236,43100.0
2013-01-24 12:20:00,36.05,36.07,36.05,36.06,101900.0,23.8236,23.8369,23.8236,23.8302,101900.0
2013-01-24 12:30:00,36.06,36.07,36.02,36.02,142700.0,23.8302,23.8369,23.8038,23.8038,142700.0
2013-01-24 12:40:00,36.01,36.04,36.0,36.02,235200.0,23.7972,23.817,23.7906,23.8038,235200.0
2013-01-24 12:50:00,36.02,36.04,36.02,36.02,99000.0,23.8038,23.817,23.8038,23.8038,99000.0
2013-01-24 13:00:00,36.02,36.06,36.01,36.03,107100.0,23.8038,23.8302,23.7972,23.8104,107100.0
2013-01-24 13:10:00,36.03,36.04,36.0,36.02,82500.0,23.8104,23.817,23.7906,23.8038,82500.0
2013-01-24 13:20:00,36.02,36.03,36.0,36.01,90900.0,23.8038,23.8104,23.7906,23.7972,90900.0
2013-01-24 13:30:00,36.01,36.01,35.97,35.99,107800.0,23.7972,23.7972,23.7708,23.784,107800.0
2013-01-24 13:40:00,35.99,36.0,35.95,35.95,221200.0,23.784,23.7906,23.7576,23.7576,221200.0
2013-01-24 13:50:00,35.95,36.0,35.95,35.99,167400.0,23.7576,23.7906,23.7576,23.784,167400.0
2013-01-24 14:00:00,35.98,36.02,35.97,36.01,59800.0,23.7774,23.8038,23.7708,23.7972,59800.0
2013-01-24 14:10:00,36.01,36.02,35.99,35.99,75700.0,23.7972,23.8038,23.784,23.784,75700.0
2013-01-24 14:20:00,35.99,36.01,35.98,35.99,62000.0,23.784,23.7972,23.7774,23.784,62000.0
2013-01-24 14:30:00,36.0,36.03,35.99,36.03,153300.0,23.7906,23.8104,23.784,23.8104,153300.0
2013-01-24 14:40:00,36.02,36.06,36.02,36.05,58100.0,23.8038,23.8302,23.8038,23.8236,58100.0
2013-01-24 14:50:00,36.05,36.06,36.04,36.04,111400.0,23.8236,23.8302,23.817,23.817,111400.0
2013-01-24 15:00:00,36.04,36.06,36.03,36.05,92800.0,23.817,23.8302,23.8104,23.8236,92800.0
2013-01-24 15:10:00,36.05,36.07,36.05,36.07,83100.0,23.8236,23.8369,23.8236,23.8369,83100.0
2013-01-24 15:20:00,36.06,36.08,36.04,36.06,141200.0,23.8302,23.8435,23.817,23.8302,141200.0
2013-01-24 15:30:00,36.06,36.09,36.05,36.08,259000.0,23.8302,23.8501,23.8236,23.8435,259000.0
2013-01-24 15:40:00,36.08,36.1,36.07,36.07,176000.0,23.8435,23.8567,23.8369,23.8369,176000.0
2013-01-24 15:50:00,36.08,36.08,36.05,36.06,613900.0,23.8435,23.8435,23.8236,23.8302,613900.0
2013-01-25 09:30:00,36.11,36.26,36.05,36.17,287700.0,23.8633,23.9624,23.8236,23.9029,287700.0
2013-01-25 09:40:00,36.16,36.19,36.08,36.09,226000.0,23.8963,23.9162,23.8435,23.8501,226000.0
2013-01-25 09:50:00,36.09,36.13,36.01,36.05,252800.0,23.8501,23.8765,23.7972,23.8236,252800.0
2013-01-25 10:00:00,36.04,36.05,35.99,36.03,386900.0,23.817,23.8236,23.784,23.8104,386900.0
2013-01-25 10:10:00,36.03,36.05,35.99,36.03,257300.0,23.8104,23.8236,23.784,23.8104,257300.0
2013-01-25 10:20:00,36.02,36.04,35.96,35.98,233800.0,23.8038,23.817,23.7642,23.7774,233800.0
2013-01-25 10:30:00,35.98,35.99,35.94,35.99,387800.0,23.7774,23.784,23.7509,23.784,387800.0
2013-01-25 10:40:00,35.99,35.99,35.9,35.93,203400.0,23.784,23.784,23.7245,23.7443,203400.0
2013-01-25 10:50:00,35.94,35.99,35.93,35.97,136700.0,23.7509,23.784,23.7443,23.7708,136700.0
2013-01-25 11:00:00,35.97,35.99,35.95,35.96,174800.0,23.7708,23.784,23.7576,23.7642,174800.0
2013-01-25 11:10:00,35.95,35.98,35.91,35.91,45900.0,23.7576,23.7774,23.7311,23.7311,45900.0
2013-01-25 11:20:00,35.92,35.96,35.92,35.96,119400.0,23.7377,23.7642,23.7377,23.7642,119400.0
2013-01-25 11:30:00,35.95,36.02,35.95,36.0,112900.0,23.7576,23.8038,23.7576,23.7906,112900.0
2013-01-25 11:40:00,36.0,36.02,36.0,36.02,18700.0,23.7906,23.8038,23.7906,23.8038,18700.0
2013-01-25 11:50:00,36.01,36.02,35.99,35.99,61000.0,23.7972,23.8038,23.784,23.784,61000.0
2013-01-25 12:00:00,35.99,36.05,35.98,36.04,122200.0,23.784,23.8236,23.7774,23.817,122200.0
2013-01-25 12:10:00,36.05,36.07,36.04,36.06,71000.0,23.8236,23.8369,23.817,23.8302,71000.0
2013-01-25 12:20:00,36.07,36.09,36.06,36.09,31800.0,23.8369,23.8501,23.8302,23.8501,31800.0
2013-01-25 12:30:00,36.08,36.1,36.08,36.09,73600.0,23.8435,23.8567,23.8435,23.8501,73600.0
2013-01-25 12:40:00,36.09,36.1,36.07,36.07,95300.0,23.8501,23.8567,23.8369,23.8369,95300.0
2013-01-25 12:50:00,36.08,36.11,36.07,36.1,100800.0,23.8435,23.8633,23.8369,23.8567,100800.0
2013-01-25 13:00:00,36.09,36.13,36.09,36.13,76300.0,23.8501,23.8765,23.8501,23.8765,76300.0
2013-01-25 13:10:00,36.13,36.15,36.11,36.12,89100.0,23.8765,23.8897,23.8633,23.8699,89100.0
2013-01-25 13:20:00,36.12,36.15,36.12,36.13,34800.0,23.8699,23.8897,23.8699,23.8765,34800.0
2013-01-25 13:30:00,36.14,36.15,36.13,36.15,42400.0,23.8831,23.8897,23.8765,23.8897,42400.0
2013-01-25 13:40:00,36.14,36.16,36.12,36.13,111500.0,23.8831,23.8963,23.8699,23.8765,111500.0
2013-01-25 13:50:00,36.12,36.13,36.11,36.11,75300.0,23.8699,23.8765,23.8633,23.8633,75300.0
2013-01-25 14:00:00,36.12,36.16,36.12,36.16,397500.0,23.8699,23.8963,23.8699,23.8963,397500.0
2013-01-25 14:10:00,36.15,36.2,36.15,36.2,78600.0,23.8897,23.9228,23.8897,23.9228,78600.0
2013-01-25 14:20:00,36.2,36.2,36.16,36.16,168500.0,23.9228,23.9228,23.8963,23.8963,168500.0
2013-01-25 14:30:00,36.16,36.19,36.15,36.15,262000.0,23.8963,23.9162,23.8897,23.8897,262000.0
2013-01-25 14:40:00,36.16,36.17,36.15,36.16,46200.0,23.8963,23.9029,23.8897,23.8963,46200.0
2013-01-25 14:50:00,36.16,36.16,36.14,36.15,166100.0,23.8963,23.8963,23.8831,23.8897,166100.0
2013-01-25 15:00:00,36.15,36.16,36.11,36.14,252000.0,23.8897,23.8963,23.8633,23.8831,252000.0
2013-01-25 15:10:00,36.15,36.16,36.13,36.15,109600.0,23.8897,23.8963,23.8765,23.8897,109600.0
2013-01-25 15:20:00,36.15,36.18,36.14,36.18,100600.0,23.8897,23.9095,23.8831,23.9095,100600.0
2013-01-25 15:30:00,36.18,36.18,36.14,36.16,482700.0,23.9095,23.9095,23.8831,23.8963,482700.0
2013-01-25 15:40:00,36.16,36.19,36.11,36.18,1019200.0,23.8963,23.9162,23.8633,23.9095,1019200.0
2013-01-25 15:50:00,36.19,36.25,36.19,36.25,851100.0,23.9162,23.9558,23.9162,23.9558,851100.0
2013-01-28 09:30:00,36.23,36.3,36.16,36.2,749000.0,23.9426,23.9889,23.8963,23.9228,749000.0
2013-01-28 09:40:00,36.21,36.21,36.02,36.09,856800.0,23.9294,23.9294,23.8038,23.8501,856800.0
2013-01-28 09:50:00,36.09,36.17,36.08,36.11,382900.0,23.8501,23.9029,23.8435,23.8633,382900.0
2013-01-28 10:00:00,36.11,36.13,36.06,36.07,244900.0,23.8633,23.8765,23.8302,23.8369,244900.0
2013-01-28 10:10:00,36.07,36.12,36.02,36.03,464800.0,23.8369,23.8699,23.8038,23.8104,464800.0
2013-01-28 10:20:00,36.02,36.07,36.01,36.06,292500.0,23.8038,23.8369,23.7972,23.8302,292500.0
2013-01-28 10:30:00,36.06,36.13,36.04,36.12,117700.0,23.8302,23.8765,23.817,23.8699,117700.0
2013-01-28 10:40:00,36.12,36.15,36.1,36.13,124600.0,23.8699,23.8897,23.8567,23.8765,124600.0
2013-01-28 10:50:00,36.13,36.15,36.12,36.13,118700.0,23.8765,23.8897,23.8699,23.8765,118700.0
2013-01-28 11:00:00,36.14,36.16,36.12,36.13,111500.0,23.8831,23.8963,23.8699,23.8765,111500.0
2013-01-28 11:10:00,36.13,36.18,36.12,36.17,124700.0,23.8765,23.9095,23.8699,23.9029,124700.0
2013-01-28 11:20:00,36.17,36.23,36.17,36.23,37800.0,23.9029,23.9426,23.9029,23.9426,37800.0
2013-01-28 11:30:00,36.22,36.24,36.21,36.22,225300.0,23.936,23.9492,23.9294,23.936,225300.0
2013-01-28 11:40:00,36.22,36.23,36.21,36.23,96500.0,23.936,23.9426,23.9294,23.9426,96500.0
2013-01-28 11:50:00,36.23,36.26,36.23,36.25,51500.0,23.9426,23.9624,23.9426,23.9558,51500.0
2013-01-28 12:00:00,36.25,36.25,36.21,36.22,80500.0,23.9558,23.9558,23.9294,23.936,80500.0
2013-01-28 12:10:00,36.22,36.23,36.2,36.23,91000.0,23.936,23.9426,23.9228,23.9426,91000.0
2013-01-28 12:20:00,36.23,36.23,36.18,36.21,261700.0,23.9426,23.9426,23.9095,23.9294,261700.0
2013-01-28 12:30:00,36.21,36.21,36.18,36.19,32900.0,23.9294,23.9294,23.9095,23.9162,32900.0
2013-01-28 12:40:00,36.19,36.2,36.18,36.19,80600.0,23.9162,23.9228,23.9095,23.9162,80600.0
2013-01-28 12:50:00,36.19,36.21,36.19,36.2,62800.0,23.9162,23.9294,23.9162,23.9228,62800.0
2013-01-28 13:00:00,36.19,36.2,36.17,36.18,22700.0,23.9162,23.9228,23.9029,23.9095,22700.0
2013-01-28 13:10:00,36.18,36.19,36.16,36.17,16600.0,23.9095,23.9162,23.8963,23.9029,16600.0
2013-01-28 13:20:00,36.16,36.19,36.16,36.16,40800.0,23.8963,23.9162,23.8963,23.8963,40800.0
2013-01-28 13:30:00,36.17,36.21,36.16,36.21,33000.0,23.9029,23.9294,23.8963,23.9294,33000.0
2013-01-28 13:40:00,36.21,36.22,36.2,36.21,26000.0,23.9294,23.936,23.9228,23.9294,26000.0
2013-01-28 13:50:00,36.2,36.22,36.19,36.22,32900.0,23.9228,23.936,23.9162,23.936,32900.0
2013-01-28 14:00:00,36.21,36.24,36.21,36.24,32200.0,23.9294,23.9492,23.9294,23.9492,32200.0
2013-01-28 14:10:00,36.23,36.24,36.2,36.22,227600.0,23.9426,23.9492,23.9228,23.936,227600.0
2013-01-28 14:20:00,36.22,36.24,36.2,36.24,68500.0,23.936,23.9492,23.9228,23.9492,68500.0
2013-01-28 14:30:00,36.24,36.25,36.23,36.23,231300.0,23.9492,23.9558,23.9426,23.9426,231300.0
2013-01-28 14:40:00,36.23,36.23,36.2,36.23,286500.0,23.9426,23.9426,23.9228,23.9426,286500.0
2013-01-28 14:50:00,36.23,36.24,36.2,36.21,36900.0,23.9426,23.9492,23.9228,23.9294,36900.0
2013-01-28 15:00:00,36.2,36.23,36.18,36.19,31700.0,23.9228,23.9426,23.9095,23.9162,31700.0
2013-01-28 15:10:00,36.19,36.22,36.18,36.21,45800.0,23.9162,23.936,23.9095,23.9294,45800.0
2013-01-28 15:20:00,36.2,36.21,36.17,36.2,132300.0,23.9228,23.9294,23.9029,23.9228,132300.0
2013-01-28 15:30:00,36.2,36.2,36.19,36.2,78700.0,23.9228,23.9228,23.9162,23.9228,78700.0
2013-01-28 15:40:00,36.2,36.21,36.18,36.2,80900.0,23.9228,23.9294,23.9095,23.9228,80900.0
2013-01-28 15:50:00,36.21,36.22,36.19,36.2,1254500.0,23.9294,23.936,23.9162,23.9228,1254500.0
2013-01-29 09:30:00,36.12,36.29,36.12,36.26,254200.0,23.8699,23.9822,23.8699,23.9624,254200.0
2013-01-29 09:40:00,36.27,36.27,36.22,36.24,184500.0,23.969,23.969,23.936,23.9492,184500.0
2013-01-29 09:50:00,36.24,36.27,36.22,36.27,569800.0,23.9492,23.969,23.936,23.969,569800.0
2013-01-29 10:00:00,36.26,36.28,36.23,36.25,209500.0,23.9624,23.9756,23.9426,23.9558,209500.0
2013-01-29 10:10:00,36.25,36.28,36.24,36.27,96800.0,23.9558,23.9756,23.9492,23.969,96800.0
2013-01-29 10:20:00,36.28,36.3,36.27,36.29,182600.0,23.9756,23.9889,23.969,23.9822,182600.0
2013-01-29 10:30:00,36.28,36.29,36.26,36.29,105300.0,23.9756,23.9822,23.9624,23.9822,105300.0
2013-01-29 10:40:00,36.28,36.3,36.26,36.3,202700.0,23.9756,23.9889,23.9624,23.9889,202700.0
2013-01-29 10:50:00,36.29,36.31,36.27,36.29,125700.0,23.9822,23.9955,23.969,23.9822,125700.0
2013-01-29 11:00:00,36.29,36.3,36.27,36.29,71000.0,23.9822,23.9889,23.969,23.9822,71000.0
2013-01-29 11:10:00,36.29,36.32,36.27,36.3,140800.0,23.9822,24.0021,23.969,23.9889,140800.0
2013-01-29 11:20:00,36.31,36.36,36.3,36.34,165500.0,23.9955,24.0285,23.9889,24.0153,165500.0
2013-01-29 11:30:00,36.34,36.36,36.34,36.34,99500.0,24.0153,24.0285,24.0153,24.0153,99500.0
2013-01-29 11:40:00,36.34,36.37,36.33,36.37,104300.0,24.0153,24.0351,24.0087,24.0351,104300.0
2013-01-29 11:50:00,36.37,36.38,36.35,36.36,87000.0,24.0351,24.0417,24.0219,24.0285,87000.0
2013-01-29 12:00:00,36.37,36.42,36.37,36.41,74200.0,24.0351,24.0682,24.0351,24.0615,74200.0
2013-01-29 12:10:00,36.42,36.44,36.41,36.44,92800.0,24.0682,24.0814,24.0615,24.0814,92800.0
2013-01-29 12:20:00,36.43,36.44,36.41,36.41,70300.0,24.0748,24.0814,24.0615,24.0615,70300.0
2013-01-29 12:30:00,36.41,36.44,36.41,36.44,71000.0,24.0615,24.0814,24.0615,24.0814,71000.0
2013-01-29 12:40:00,36.44,36.46,36.44,36.46,135000.0,24.0814,24.0946,24.0814,24.0946,135000.0
2013-01-29 12:50:00,36.45,36.48,36.45,36.47,222800.0,24.088,24.1078,24.088,24.1012,222800.0
2013-01-29 13:00:00,36.47,36.5,36.47,36.48,102200.0,24.1012,24.121,24.1012,24.1078,102200.0
2013-01-29 13:10:00,36.47,36.5,36.46,36.49,289200.0,24.1012,24.121,24.0946,24.1144,289200.0
2013-01-29 13:20:00,36.5,36.5,36.48,36.48,61400.0,24.121,24.121,24.1078,24.1078,61400.0
2013-01-29 13:30:00,36.48,36.5,36.48,36.48,63500.0,24.1078,24.121,24.1078,24.1078,63500.0
2013-01-29 13:40:00,36.48,36.5,36.48,36.48,100100.0,24.1078,24.121,24.1078,24.1078,100100.0
2013-01-29 13:50:00,36.48,36.49,36.47,36.48,102300.0,24.1078,24.1144,24.1012,24.1078,102300.0
2013-01-29 14:00:00,36.47,36.48,36.47,36.47,33600.0,24.1012,24.1078,24.1012,24.1012,33600.0
2013-01-29 14:10:00,36.47,36.47,36.44,36.45,132900.0,24.1012,24.1012,24.0814,24.088,132900.0
2013-01-29 14:20:00,36.45,36.46,36.44,36.44,35200.0,24.088,24.0946,24.0814,24.0814,35200.0
2013-01-29 14:30:00,36.45,36.45,36.44,36.45,63800.0,24.088,24.088,24.0814,24.088,63800.0
2013-01-29 14:40:00,36.45,36.46,36.44,36.46,36900.0,24.088,24.0946,24.0814,24.0946,36900.0
2013-01-29 14:50:00,36.46,36.47,36.45,36.46,133200.0,24.0946,24.1012,24.088,24.0946,133200.0
2013-01-29 15:00:00,36.45,36.47,36.43,36.45,51000.0,24.088,24.1012,24.0748,24.088,51000.0
2013-01-29 15:10:00,36.45,36.46,36.44,36.46,84000.0,24.088,24.0946,24.0814,24.0946,84000.0
2013-01-29 15:20:00,36.45,36.48,36.45,36.48,146600.0,24.088,24.1078,24.088,24.1078,146600.0
2013-01-29 15:30:00,36.48,36.48,36.46,36.47,67100.0,24.1078,24.1078,24.0946,24.1012,67100.0
2013-01-29 15:40:00,36.47,36.48,36.45,36.45,317800.0,24.1012,24.1078,24.088,24.088,317800.0
2013-01-29 15:50:00,36.45,36.5,36.45,36.47,936200.0,24.088,24.121,24.088,24.1012,936200.0
2013-01-30 09:30:00,36.41,36.53,36.38,36.52,320500.0,24.0615,24.1408,24.0417,24.1342,320500.0
2013-01-30 09:40:00,36.52,36.57,36.5,36.54,317300.0,24.1342,24.1673,24.121,24.1475,317300.0
2013-01-30 09:50:00,36.54,36.55,36.45,36.45,218800.0,24.1475,24.1541,24.088,24.088,218800.0
2013-01-30 10:00:00,36.45,36.5,36.44,36.47,300800.0,24.088,24.121,24.0814,24.1012,300800.0
2013-01-30 10:10:00,36.47,36.54,36.47,36.51,369300.0,24.1012,24.1475,24.1012,24.1276,369300.0
2013-01-30 10:20:00,36.51,36.53,36.49,36.53,185200.0,24.1276,24.1408,24.1144,24.1408,185200.0
2013-01-30 10:30:00,36.52,36.53,36.48,36.51,136700.0,24.1342,24.1408,24.1078,24.1276,136700.0
2013-01-30 10:40:00,36.51,36.53,36.48,36.5,181200.0,24.1276,24.1408,24.1078,24.121,181200.0
2013-01-30 10:50:00,36.5,36.51,36.48,36.48,106500.0,24.121,24.1276,24.1078,24.1078,106500.0
2013-01-30 11:00:00,36.48,36.51,36.48,36.5,156800.0,24.1078,24.1276,24.1078,24.121,156800.0
2013-01-30 11:10:00,36.51,36.51,36.47,36.48,69000.0,24.1276,24.1276,24.1012,24.1078,69000.0
2013-01-30 11:20:00,36.47,36.49,36.46,36.47,118400.0,24.1012,24.1144,24.0946,24.1012,118400.0
2013-01-30 11:30:00,36.47,36.5,36.47,36.48,153000.0,24.1012,24.121,24.1012,24.1078,153000.0
2013-01-30 11:40:00,36.49,36.5,36.47,36.48,189000.0,24.1144,24.121,24.1012,24.1078,189000.0
2013-01-30 11:50:00,36.48,36.5,36.47,36.48,79000.0,24.1078,24.121,24.1012,24.1078,79000.0
2013-01-30 12:00:00,36.48,36.51,36.48,36.49,131200.0,24.1078,24.1276,24.1078,24.1144,131200.0
2013-01-30 12:10:00,36.48,36.52,36.48,36.49,112700.0,24.1078,24.1342,24.1078,24.1144,112700.0
2013-01-30 12:20:00,36.5,36.5,36.48,36.49,41500.0,24.121,24.121,24.1078,24.1144,41500.0
2013-01-30 12:30:00,36.48,36.5,36.48,36.49,96900.0,24.1078,24.121,24.1078,24.1144,96900.0
2013-01-30 12:40:00,36.5,36.55,36.49,36.55,129400.0,24.121,24.1541,24.1144,24.1541,129400.0
2013-01-30 12:50:00,36.55,36.57,36.53,36.56,160900.0,24.1541,24.1673,24.1408,24.1607,160900.0
2013-01-30 13:00:00,36.57,36.57,36.48,36.52,272800.0,24.1673,24.1673,24.1078,24.1342,272800.0
2013-01-30 13:10:00,36.51,36.52,36.48,36.51,136700.0,24.1276,24.1342,24.1078,24.1276,136700.0
2013-01-30 13:20:00,36.51,36.55,36.51,36.54,155600.0,24.1276,24.1541,24.1276,24.1475,155600.0
2013-01-30 13:30:00,36.53,36.54,36.52,36.52,65800.0,24.1408,24.1475,24.1342,24.1342,65800.0
2013-01-30 13:40:00,36.53,36.53,36.5,36.51,303800.0,24.1408,24.1408,24.121,24.1276,303800.0
2013-01-30 13:50:00,36.52,36.53,36.5,36.52,126400.0,24.1342,24.1408,24.121,24.1342,126400.0
2013-01-30 14:00:00,36.52,36.52,36.49,36.5,171600.0,24.1342,24.1342,24.1144,24.121,171600.0
2013-01-30 14:10:00,36.5,36.53,36.49,36.51,273900.0,24.121,24.1408,24.1144,24.1276,273900.0
2013-01-30 14:20:00,36.5,36.52,36.48,36.51,190600.0,24.121,24.1342,24.1078,24.1276,190600.0
2013-01-30 14:30:00,36.51,36.53,36.49,36.51,185500.0,24.1276,24.1408,24.1144,24.1276,185500.0
2013-01-30 14:40:00,36.51,36.52,36.46,36.5,305000.0,24.1276,24.1342,24.0946,24.121,305000.0
2013-01-30 14:50:00,36.5,36.56,36.48,36.55,217600.0,24.121,24.1607,24.1078,24.1541,217600.0
2013-01-30 15:00:00,36.55,36.55,36.5,36.52,261500.0,24.1541,24.1541,24.121,24.1342,261500.0
2013-01-30 15:10:00,36.52,36.54,36.48,36.51,346900.0,24.1342,24.1475,24.1078,24.1276,346900.0
2013-01-30 15:20:00,36.51,36.52,36.5,36.52,92700.0,24.1276,24.1342,24.121,24.1342,92700.0
2013-01-30 15:30:00,36.52,36.53,36.48,36.5,157100.0,24.1342,24.1408,24.1078,24.121,157100.0
2013-01-30 15:40:00,36.5,36.52,36.49,36.49,352000.0,24.121,24.1342,24.1144,24.1144,352000.0
2013-01-30 15:50:00,36.5,36.5,36.47,36.5,707300.0,24.121,24.121,24.1012,24.121,707300.0
2013-01-31 09:30:00,36.33,36.5,36.33,36.48,131800.0,24.0087,24.121,24.0087,24.1078,131800.0
2013-01-31 09:40:00,36.48,36.51,36.42,36.51,450000.0,24.1078,24.1276,24.0682,24.1276,450000.0
2013-01-31 09:50:00,36.5,36.55,36.44,36.44,201000.0,24.121,24.1541,24.0814,24.0814,201000.0
2013-01-31 10:00:00,36.44,36.47,36.42,36.42,180300.0,24.0814,24.1012,24.0682,24.0682,180300.0
2013-01-31 10:10:00,36.42,36.43,36.41,36.42,117300.0,24.0682,24.0748,24.0615,24.0682,117300.0
2013-01-31 10:20:00,36.42,36.51,36.42,36.49,378100.0,24.0682,24.1276,24.0682,24.1144,378100.0
2013-01-31 10:30:00,36.48,36.51,36.47,36.48,126100.0,24.1078,24.1276,24.1012,24.1078,126100.0
2013-01-31 10:40:00,36.48,36.5,36.46,36.48,96700.0,24.1078,24.121,24.0946,24.1078,96700.0
2013-01-31 10:50:00,36.48,36.49,36.45,36.45,68200.0,24.1078,24.1144,24.088,24.088,68200.0
2013-01-31 11:00:00,36.45,36.47,36.44,36.44,105500.0,24.088,24.1012,24.0814,24.0814,105500.0
2013-01-31 11:10:00,36.44,36.48,36.44,36.46,299500.0,24.0814,24.1078,24.0814,24.0946,299500.0
2013-01-31 11:20:00,36.47,36.49,36.45,36.47,84100.0,24.1012,24.1144,24.088,24.1012,84100.0
2013-01-31 11:30:00,36.47,36.5,36.46,36.5,114200.0,24.1012,24.121,24.0946,24.121,114200.0
2013-01-31 11:40:00,36.5,36.5,36.47,36.49,133300.0,24.121,24.121,24.1012,24.1144,133300.0
2013-01-31 11:50:00,36.49,36.49,36.44,36.46,82900.0,24.1144,24.1144,24.0814,24.0946,82900.0
2013-01-31 12:00:00,36.47,36.48,36.46,36.47,99800.0,24.1012,24.1078,24.0946,24.1012,99800.0
2013-01-31 12:10:00,36.46,36.49,36.46,36.47,46600.0,24.0946,24.1144,24.0946,24.1012,46600.0
2013-01-31 12:20:00,36.48,36.49,36.47,36.48,80900.0,24.1078,24.1144,24.1012,24.1078,80900.0
2013-01-31 12:30:00,36.48,36.52,36.48,36.52,100300.0,24.1078,24.1342,24.1078,24.1342,100300.0
2013-01-31 12:40:00,36.53,36.54,36.52,36.54,106900.0,24.1408,24.1475,24.1342,24.1475,106900.0
2013-01-31 12:50:00,36.54,36.55,36.53,36.55,136200.0,24.1475,24.1541,24.1408,24.1541,136200.0
2013-01-31 13:00:00,36.55,36.55,36.53,36.54,124900.0,24.1541,24.1541,24.1408,24.1475,124900.0
2013-01-31 13:10:00,36.55,36.57,36.54,36.57,137300.0,24.1541,24.1673,24.1475,24.1673,137300.0
2013-01-31 13:20:00,36.56,36.59,36.56,36.59,456300.0,24.1607,24.1805,24.1607,24.1805,456300.0
2013-01-31 13:30:00,36.59,36.61,36.59,36.6,82200.0,24.1805,24.1937,24.1805,24.1871,82200.0
2013-01-31 13:40:00,36.6,36.63,36.6,36.6,264500.0,24.1871,24.2069,24.1871,24.1871,264500.0
2013-01-31 13:50:00,36.6,36.61,36.59,36.59,50800.0,24.1871,24.1937,24.1805,24.1805,50800.0
2013-01-31 14:00:00,36.59,36.6,36.56,36.56,94800.0,24.1805,24.1871,24.1607,24.1607,94800.0
2013-01-31 14:10:00,36.56,36.57,36.55,36.56,88500.0,24.1607,24.1673,24.1541,24.1607,88500.0
2013-01-31 14:20:00,36.55,36.57,36.55,36.56,102700.0,24.1541,24.1673,24.1541,24.1607,102700.0
2013-01-31 14:30:00,36.57,36.59,36.56,36.58,131000.0,24.1673,24.1805,24.1607,24.1739,131000.0
2013-01-31 14:40:00,36.58,36.59,36.57,36.59,79000.0,24.1739,24.1805,24.1673,24.1805,79000.0
2013-01-31 14:50:00,36.59,36.61,36.58,36.59,118100.0,24.1805,24.1937,24.1739,24.1805,118100.0
2013-01-31 15:00:00,36.58,36.59,36.54,36.56,156200.0,24.1739,24.1805,24.1475,24.1607,156200.0
2013-01-31 15:10:00,36.56,36.59,36.55,36.59,83400.0,24.1607,24.1805,24.1541,24.1805,83400.0
2013-01-31 15:20:00,36.58,36.6,36.57,36.59,82400.0,24.1739,24.1871,24.1673,24.1805,82400.0
2013-01-31 15:30:00,36.59,36.61,36.57,36.59,116800.0,24.1805,24.1937,24.1673,24.1805,116800.0
2013-01-31 15:40:00,36.59,36.6,36.59,36.59,279700.0,24.1805,24.1871,24.1805,24.1805,279700.0
2013-01-31 15:50:00,36.59,36.66,36.59,36.62,951100.0,24.1805,24.2268,24.1805,24.2003,951100.0
2013-02-01 09:30:00,36.7,36.76,36.67,36.76,308000.0,24.2532,24.2928,24.2334,24.2928,308000.0
2013-02-01 09:40:00,36.76,36.81,36.72,36.74,405600.0,24.2928,24.3259,24.2664,24.2796,405600.0
2013-02-01 09:50:00,36.73,36.75,36.68,36.68,158500.0,24.273,24.2862,24.24,24.24,158500.0
2013-02-01 10:00:00,36.69,36.77,36.68,36.74,696500.0,24.2466,24.2995,24.24,24.2796,696500.0
2013-02-01 10:10:00,36.73,36.74,36.71,36.74,79600.0,24.273,24.2796,24.2598,24.2796,79600.0
2013-02-01 10:20:00,36.74,36.76,36.71,36.72,234900.0,24.2796,24.2928,24.2598,24.2664,234900.0
2013-02-01 10:30:00,36.72,36.74,36.71,36.72,137000.0,24.2664,24.2796,24.2598,24.2664,137000.0
2013-02-01 10:40:00,36.72,36.77,36.72,36.74,137000.0,24.2664,24.2995,24.2664,24.2796,137000.0
2013-02-01 10:50:00,36.74,36.76,36.69,36.73,88900.0,24.2796,24.2928,24.2466,24.273,88900.0
2013-02-01 11:00:00,36.73,36.76,36.72,36.74,145900.0,24.273,24.2928,24.2664,24.2796,145900.0
2013-02-01 11:10:00,36.74,36.77,36.73,36.75,152500.0,24.2796,24.2995,24.273,24.2862,152500.0
2013-02-01 11:20:00,36.75,36.77,36.73,36.74,111800.0,24.2862,24.2995,24.273,24.2796,111800.0
2013-02-01 11:30:00,36.73,36.75,36.71,36.71,63900.0,24.273,24.2862,24.2598,24.2598,63900.0
2013-02-01 11:40:00,36.73,36.75,36.72,36.74,55300.0,24.273,24.2862,24.2664,24.2796,55300.0
2013-02-01 11:50:00,36.73,36.76,36.72,36.75,79300.0,24.273,24.2928,24.2664,24.2862,79300.0
2013-02-01 12:00:00,36.75,36.76,36.73,36.75,206700.0,24.2862,24.2928,24.273,24.2862,206700.0
2013-02-01 12:10:00,36.75,36.75,36.73,36.73,70500.0,24.2862,24.2862,24.273,24.273,70500.0
2013-02-01 12:20:00,36.74,36.74,36.71,36.73,146200.0,24.2796,24.2796,24.2598,24.273,146200.0
2013-02-01 12:30:00,36.73,36.74,36.7,36.7,28700.0,24.273,24.2796,24.2532,24.2532,28700.0
2013-02-01 12:40:00,36.71,36.74,36.7,36.73,49200.0,24.2598,24.2796,24.2532,24.273,49200.0
2013-02-01 12:50:00,36.73,36.74,36.73,36.73,12800.0,24.273,24.2796,24.273,24.273,12800.0
2013-02-01 13:00:00,36.73,36.74,36.72,36.73,83800.0,24.273,24.2796,24.2664,24.273,83800.0
2013-02-01 13:10:00,36.73,36.75,36.72,36.72,133300.0,24.273,24.2862,24.2664,24.2664,133300.0
2013-02-01 13:20:00,36.73,36.74,36.71,36.71,83800.0,24.273,24.2796,24.2598,24.2598,83800.0
2013-02-01 13:30:00,36.71,36.73,36.71,36.73,130200.0,24.2598,24.273,24.2598,24.273,130200.0
2013-02-01 13:40:00,36.72,36.73,36.7,36.71,34100.0,24.2664,24.273,24.2532,24.2598,34100.0
2013-02-01 13:50:00,36.71,36.75,36.7,36.74,163000.0,24.2598,24.2862,24.2532,24.2796,163000.0
2013-02-01 14:00:00,36.74,36.75,36.73,36.75,53100.0,24.2796,24.2862,24.273,24.2862,53100.0
2013-02-01 14:10:00,36.74,36.75,36.73,36.73,20200.0,24.2796,24.2862,24.273,24.273,20200.0
2013-02-01 14:20:00,36.73,36.75,36.73,36.74,68200.0,24.273,24.2862,24.273,24.2796,68200.0
2013-02-01 14:30:00,36.74,36.75,36.73,36.74,45800.0,24.2796,24.2862,24.273,24.2796,45800.0
2013-02-01 14:40:00,36.74,36.75,36.73,36.75,278700.0,24.2796,24.2862,24.273,24.2862,278700.0
2013-02-01 14:50:00,36.74,36.75,36.72,36.74,138200.0,24.2796,24.2862,24.2664,24.2796,138200.0
2013-02-01 15:00:00,36.74,36.74,36.72,36.72,77200.0,24.2796,24.2796,24.2664,24.2664,77200.0
2013-02-01 15:10:00,36.73,36.73,36.69,36.69,60900.0,24.273,24.273,24.2466,24.2466,60900.0
2013-02-01 15:20:00,36.69,36.69,36.66,36.68,106600.0,24.2466,24.2466,24.2268,24.24,106600.0
2013-02-01 15:30:00,36.68,36.71,36.64,36.66,878700.0,24.24,24.2598,24.2135,24.2268,878700.0
2013-02-01 15:40:00,36.65,36.69,36.65,36.68,232900.0,24.2201,24.2466,24.2201,24.24,232900.0
2013-02-01 15:50:00,36.68,36.7,36.67,36.69,765900.0,24.24,24.2532,24.2334,24.2466,765900.0
2013-02-04 09:30:00,36.62,36.62,36.54,36.6,212400.0,24.2003,24.2003,24.1475,24.1871,212400.0
2013-02-04 09:40:00,36.6,36.61,36.55,36.57,238000.0,24.1871,24.1937,24.1541,24.1673,238000.0
2013-02-04 09:50:00,36.56,36.59,36.52,36.55,327200.0,24.1607,24.1805,24.1342,24.1541,327200.0
2013-02-04 10:00:00,36.56,36.6,36.54,36.58,152000.0,24.1607,24.1871,24.1475,24.1739,152000.0
2013-02-04 10:10:00,36.57,36.59,36.54,36.57,121700.0,24.1673,24.1805,24.1475,24.1673,121700.0
2013-02-04 10:20:00,36.57,36.57,36.55,36.56,50400.0,24.1673,24.1673,24.1541,24.1607,50400.0
2013-02-04 10:30:00,36.56,36.56,36.51,36.52,77400.0,24.1607,24.1607,24.1276,24.1342,77400.0
2013-02-04 10:40:00,36.52,36.53,36.49,36.53,219700.0,24.1342,24.1408,24.1144,24.1408,219700.0
2013-02-04 10:50:00,36.54,36.56,36.52,36.54,341600.0,24.1475,24.1607,24.1342,24.1475,341600.0
2013-02-04 11:00:00,36.54,36.56,36.52,36.54,256000.0,24.1475,24.1607,24.1342,24.1475,256000.0
2013-02-04 11:10:00,36.53,36.54,36.5,36.52,123500.0,24.1408,24.1475,24.121,24.1342,123500.0
2013-02-04 11:20:00,36.52,36.55,36.52,36.53,110900.0,24.1342,24.1541,24.1342,24.1408,110900.0
2013-02-04 11:30:00,36.52,36.56,36.52,36.55,168700.0,24.1342,24.1607,24.1342,24.1541,168700.0
2013-02-04 11:40:00,36.55,36.57,36.54,36.57,63700.0,24.1541,24.1673,24.1475,24.1673,63700.0
2013-02-04 11:50:00,36.57,36.57,36.53,36.54,222100.0,24.1673,24.1673,24.1408,24.1475,222100.0
2013-02-04 12:00:00,36.54,36.55,36.52,36.53,82700.0,24.1475,24.1541,24.1342,24.1408,82700.0
2013-02-04 12:10:00,36.54,36.57,36.54,36.55,76800.0,24.1475,24.1673,24.1475,24.1541,76800.0
2013-02-04 12:20:00,36.56,36.59,36.56,36.57,78800.0,24.1607,24.1805,24.1607,24.1673,78800.0
2013-02-04 12:30:00,36.58,36.59,36.54,36.57,133800.0,24.1739,24.1805,24.1475,24.1673,133800.0
2013-02-04 12:40:00,36.57,36.58,36.55,36.56,70000.0,24.1673,24.1739,24.1541,24.1607,70000.0
2013-02-04 12:50:00,36.57,36.57,36.54,36.55,144700.0,24.1673,24.1673,24.1475,24.1541,144700.0
2013-02-04 13:00:00,36.54,36.55,36.53,36.54,37000.0,24.1475,24.1541,24.1408,24.1475,37000.0
2013-02-04 13:10:00,36.54,36.54,36.53,36.53,15200.0,24.1475,24.1475,24.1408,24.1408,15200.0
2013-02-04 13:20:00,36.53,36.56,36.53,36.54,66900.0,24.1408,24.1607,24.1408,24.1475,66900.0
2013-02-04 13:30:00,36.54,36.55,36.53,36.53,79600.0,24.1475,24.1541,24.1408,24.1408,79600.0
2013-02-04 13:40:00,36.54,36.55,36.51,36.52,48800.0,24.1475,24.1541,24.1276,24.1342,48800.0
2013-02-04 13:50:00,36.51,36.52,36.5,36.52,49400.0,24.1276,24.1342,24.121,24.1342,49400.0
2013-02-04 14:00:00,36.52,36.52,36.5,36.51,100100.0,24.1342,24.1342,24.121,24.1276,100100.0
2013-02-04 14:10:00,36.51,36.51,36.49,36.49,33800.0,24.1276,24.1276,24.1144,24.1144,33800.0
2013-02-04 14:20:00,36.49,36.51,36.49,36.51,60100.0,24.1144,24.1276,24.1144,24.1276,60100.0
2013-02-04 14:30:00,36.51,36.53,36.5,36.51,74000.0,24.1276,24.1408,24.121,24.1276,74000.0
2013-02-04 14:40:00,36.52,36.53,36.51,36.52,124900.0,24.1342,24.1408,24.1276,24.1342,124900.0
2013-02-04 14:50:00,36.51,36.52,36.49,36.52,57900.0,24.1276,24.1342,24.1144,24.1342,57900.0
2013-02-04 15:00:00,36.52,36.52,36.48,36.48,246400.0,24.1342,24.1342,24.1078,24.1078,246400.0
2013-02-04 15:10:00,36.49,36.49,36.46,36.47,221200.0,24.1144,24.1144,24.0946,24.1012,221200.0
2013-02-04 15:20:00,36.48,36.5,36.47,36.48,137100.0,24.1078,24.121,24.1012,24.1078,137100.0
2013-02-04 15:30:00,36.48,36.5,36.45,36.46,155700.0,24.1078,24.121,24.088,24.0946,155700.0
2013-02-04 15:40:00,36.45,36.47,36.44,36.45,246200.0,24.088,24.1012,24.0814,24.088,246200.0
2013-02-04 15:50:00,36.45,36.46,36.42,36.46,1043100.0,24.088,24.0946,24.0682,24.0946,1043100.0
2013-02-05 09:30:00,36.6,36.63,36.55,36.62,316500.0,24.1871,24.2069,24.1541,24.2003,316500.0
2013-02-05 09:40:00,36.63,36.66,36.61,36.62,300000.0,24.2069,24.2268,24.1937,24.2003,300000.0
2013-02-05 09:50:00,36.62,36.73,36.62,36.72,647500.0,24.2003,24.273,24.2003,24.2664,647500.0
2013-02-05 10:00:00,36.72,36.73,36.64,36.64,216400.0,24.2664,24.273,24.2135,24.2135,216400.0
2013-02-05 10:10:00,36.64,36.66,36.57,36.58,417500.0,24.2135,24.2268,24.1673,24.1739,417500.0
2013-02-05 10:20:00,36.58,36.62,36.58,36.58,135200.0,24.1739,24.2003,24.1739,24.1739,135200.0
2013-02-05 10:30:00,36.57,36.59,36.55,36.58,80300.0,24.1673,24.1805,24.1541,24.1739,80300.0
2013-02-05 10:40:00,36.59,36.61,36.55,36.58,94700.0,24.1805,24.1937,24.1541,24.1739,94700.0
2013-02-05 10:50:00,36.58,36.59,36.57,36.58,68000.0,24.1739,24.1805,24.1673,24.1739,68000.0
2013-02-05 11:00:00,36.58,36.59,36.55,36.56,98300.0,24.1739,24.1805,24.1541,24.1607,98300.0
2013-02-05 11:10:00,36.57,36.6,36.57,36.59,116200.0,24.1673,24.1871,24.1673,24.1805,116200.0
2013-02-05 11:20:00,36.59,36.62,36.58,36.62,108600.0,24.1805,24.2003,24.1739,24.2003,108600.0
2013-02-05 11:30:00,36.61,36.64,36.61,36.61,83500.0,24.1937,24.2135,24.1937,24.1937,83500.0
2013-02-05 11:40:00,36.62,36.62,36.58,36.59,116300.0,24.2003,24.2003,24.1739,24.1805,116300.0
2013-02-05 11:50:00,36.59,36.59,36.53,36.55,55200.0,24.1805,24.1805,24.1408,24.1541,55200.0
2013-02-05 12:00:00,36.55,36.56,36.53,36.53,119200.0,24.1541,24.1607,24.1408,24.1408,119200.0
2013-02-05 12:10:00,36.54,36.56,36.53,36.55,86500.0,24.1475,24.1607,24.1408,24.1541,86500.0
2013-02-05 12:20:00,36.56,36.57,36.53,36.53,114200.0,24.1607,24.1673,24.1408,24.1408,114200.0
2013-02-05 12:30:00,36.53,36.57,36.53,36.56,121500.0,24.1408,24.1673,24.1408,24.1607,121500.0
2013-02-05 12:40:00,36.55,36.58,36.55,36.57,36900.0,24.1541,24.1739,24.1541,24.1673,36900.0
2013-02-05 12:50:00,36.57,36.57,36.55,36.56,52000.0,24.1673,24.1673,24.1541,24.1607,52000.0
2013-02-05 13:00:00,36.56,36.6,36.56,36.59,28600.0,24.1607,24.1871,24.1607,24.1805,28600.0
2013-02-05 13:10:00,36.6,36.61,36.59,36.59,38400.0,24.1871,24.1937,24.1805,24.1805,38400.0
2013-02-05 13:20:00,36.59,36.63,36.59,36.62,39800.0,24.1805,24.2069,24.1805,24.2003,39800.0
2013-02-05 13:30:00,36.63,36.64,36.61,36.61,78400.0,24.2069,24.2135,24.1937,24.1937,78400.0
2013-02-05 13:40:00,36.6,36.64,36.6,36.62,96600.0,24.1871,24.2135,24.1871,24.2003,96600.0
2013-02-05 13:50:00,36.62,36.65,36.62,36.63,28600.0,24.2003,24.2201,24.2003,24.2069,28600.0
2013-02-05 14:00:00,36.63,36.64,36.62,36.62,32300.0,24.2069,24.2135,24.2003,24.2003,32300.0
2013-02-05 14:10:00,36.63,36.65,36.62,36.64,36300.0,24.2069,24.2201,24.2003,24.2135,36300.0
2013-02-05 14:20:00,36.64,36.65,36.64,36.64,50100.0,24.2135,24.2201,24.2135,24.2135,50100.0
2013-02-05 14:30:00,36.64,36.65,36.64,36.65,15100.0,24.2135,24.2201,24.2135,24.2201,15100.0
2013-02-05 14:40:00,36.65,36.66,36.64,36.65,70400.0,24.2201,24.2268,24.2135,24.2201,70400.0
2013-02-05 14:50:00,36.66,36.67,36.63,36.64,116000.0,24.2268,24.2334,24.2069,24.2135,116000.0
2013-02-05 15:00:00,36.64,36.65,36.64,36.64,22800.0,24.2135,24.2201,24.2135,24.2135,22800.0
2013-02-05 15:10:00,36.64,36.66,36.64,36.64,51800.0,24.2135,24.2268,24.2135,24.2135,51800.0
2013-02-05 15:20:00,36.64,36.66,36.63,36.64,42500.0,24.2135,24.2268,24.2069,24.2135,42500.0
2013-02-05 15:30:00,36.64,36.64,36.61,36.61,115900.0,24.2135,24.2135,24.1937,24.1937,115900.0
2013-02-05 15:40:00,36.62,36.62,36.56,36.57,168800.0,24.2003,24.2003,24.1607,24.1673,168800.0
2013-02-05 15:50:00,36.58,36.58,36.52,36.53,642000.0,24.1739,24.1739,24.1342,24.1408,642000.0
2013-02-06 09:30:00,36.49,36.49,36.32,36.34,360800.0,24.1144,24.1144,24.0021,24.0153,360800.0
2013-02-06 09:40:00,36.34,36.38,36.32,36.37,334000.0,24.0153,24.0417,24.0021,24.0351,334000.0
2013-02-06 09:50:00,36.37,36.39,36.34,36.34,128500.0,24.0351,24.0483,24.0153,24.0153,128500.0
2013-02-06 10:00:00,36.35,36.35,36.3,36.3,374000.0,24.0219,24.0219,23.9889,23.9889,374000.0
2013-02-06 10:10:00,36.3,36.37,36.3,36.35,116500.0,23.9889,24.0351,23.9889,24.0219,116500.0
2013-02-06 10:20:00,36.35,36.37,36.34,36.35,99700.0,24.0219,24.0351,24.0153,24.0219,99700.0
2013-02-06 10:30:00,36.36,36.37,36.33,36.36,160900.0,24.0285,24.0351,24.0087,24.0285,160900.0
2013-02-06 10:40:00,36.36,36.39,36.36,36.38,80500.0,24.0285,24.0483,24.0285,24.0417,80500.0
2013-02-06 10:50:00,36.37,36.4,36.35,36.36,242300.0,24.0351,24.0549,24.0219,24.0285,242300.0
2013-02-06 11:00:00,36.36,36.39,36.36,36.38,529400.0,24.0285,24.0483,24.0285,24.0417,529400.0
2013-02-06 11:10:00,36.37,36.38,36.34,36.36,346300.0,24.0351,24.0417,24.0153,24.0285,346300.0
2013-02-06 11:20:00,36.36,36.4,36.36,36.39,96900.0,24.0285,24.0549,24.0285,24.0483,96900.0
2013-02-06 11:30:00,36.39,36.41,36.37,36.4,358100.0,24.0483,24.0615,24.0351,24.0549,358100.0
2013-02-06 11:40:00,36.4,36.44,36.39,36.41,92900.0,24.0549,24.0814,24.0483,24.0615,92900.0
2013-02-06 11:50:00,36.41,36.42,36.39,36.42,82100.0,24.0615,24.0682,24.0483,24.0682,82100.0
2013-02-06 12:00:00,36.42,36.46,36.42,36.45,57600.0,24.0682,24.0946,24.0682,24.088,57600.0
2013-02-06 12:10:00,36.45,36.46,36.44,36.45,54900.0,24.088,24.0946,24.0814,24.088,54900.0
2013-02-06 12:20:00,36.45,36.46,36.44,36.45,65600.0,24.088,24.0946,24.0814,24.088,65600.0
2013-02-06 12:30:00,36.45,36.47,36.44,36.46,67300.0,24.088,24.1012,24.0814,24.0946,67300.0
2013-02-06 12:40:00,36.47,36.5,36.44,36.48,105500.0,24.1012,24.121,24.0814,24.1078,105500.0
2013-02-06 12:50:00,36.48,36.5,36.47,36.48,112000.0,24.1078,24.121,24.1012,24.1078,112000.0
2013-02-06 13:00:00,36.47,36.47,36.46,36.47,103500.0,24.1012,24.1012,24.0946,24.1012,103500.0
2013-02-06 13:10:00,36.47,36.53,36.46,36.53,636200.0,24.1012,24.1408,24.0946,24.1408,636200.0
2013-02-06 13:20:00,36.54,36.54,36.5,36.51,150700.0,24.1475,24.1475,24.121,24.1276,150700.0
2013-02-06 13:30:00,36.51,36.51,36.47,36.49,92100.0,24.1276,24.1276,24.1012,24.1144,92100.0
2013-02-06 13:40:00,36.49,36.51,36.48,36.5,62700.0,24.1144,24.1276,24.1078,24.121,62700.0
2013-02-06 13:50:00,36.5,36.5,36.48,36.48,51900.0,24.121,24.121,24.1078,24.1078,51900.0
2013-02-06 14:00:00,36.48,36.52,36.48,36.51,36500.0,24.1078,24.1342,24.1078,24.1276,36500.0
2013-02-06 14:10:00,36.51,36.51,36.5,36.51,108500.0,24.1276,24.1276,24.121,24.1276,108500.0
2013-02-06 14:20:00,36.5,36.54,36.5,36.53,222200.0,24.121,24.1475,24.121,24.1408,222200.0
2013-02-06 14:30:00,36.52,36.55,36.52,36.55,70000.0,24.1342,24.1541,24.1342,24.1541,70000.0
2013-02-06 14:40:00,36.55,36.57,36.54,36.57,204000.0,24.1541,24.1673,24.1475,24.1673,204000.0
2013-02-06 14:50:00,36.57,36.57,36.54,36.57,162200.0,24.1673,24.1673,24.1475,24.1673,162200.0
2013-02-06 15:00:00,36.58,36.59,36.55,36.57,103700.0,24.1739,24.1805,24.1541,24.1673,103700.0
2013-02-06 15:10:00,36.57,36.59,36.56,36.56,146500.0,24.1673,24.1805,24.1607,24.1607,146500.0
2013-02-06 15:20:00,36.56,36.63,36.56,36.62,102700.0,24.1607,24.2069,24.1607,24.2003,102700.0
2013-02-06 15:30:00,36.62,36.63,36.61,36.61,156300.0,24.2003,24.2069,24.1937,24.1937,156300.0
2013-02-06 15:40:00,36.62,36.65,36.61,36.63,280400.0,24.2003,24.2201,24.1937,24.2069,280400.0
2013-02-06 15:50:00,36.63,36.64,36.62,36.64,724800.0,24.2069,24.2135,24.2003,24.2135,724800.0
2013-02-07 09:30:00,36.68,36.88,36.67,36.87,411300.0,24.24,24.3721,24.2334,24.3655,411300.0
2013-02-07 09:40:00,36.87,36.91,36.77,36.78,602900.0,24.3655,24.392,24.2995,24.3061,602900.0
2013-02-07 09:50:00,36.78,36.81,36.75,36.76,483000.0,24.3061,24.3259,24.2862,24.2928,483000.0
2013-02-07 10:00:00,36.76,36.82,36.76,36.79,476800.0,24.2928,24.3325,24.2928,24.3127,476800.0
2013-02-07 10:10:00,36.78,36.79,36.7,36.71,431700.0,24.3061,24.3127,24.2532,24.2598,431700.0
2013-02-07 10:20:00,36.71,36.72,36.67,36.7,489400.0,24.2598,24.2664,24.2334,24.2532,489400.0
2013-02-07 10:30:00,36.7,36.72,36.57,36.6,415800.0,24.2532,24.2664,24.1673,24.1871,415800.0
2013-02-07 10:40:00,36.59,36.61,36.55,36.57,194000.0,24.1805,24.1937,24.1541,24.1673,194000.0
2013-02-07 10:50:00,36.57,36.61,36.55,36.6,224600.0,24.1673,24.1937,24.1541,24.1871,224600.0
2013-02-07 11:00:00,36.61,36.62,36.58,36.58,175400.0,24.1937,24.2003,24.1739,24.1739,175400.0
2013-02-07 11:10:00,36.58,36.62,36.57,36.6,269300.0,24.1739,24.2003,24.1673,24.1871,269300.0
2013-02-07 11:20:00,36.6,36.64,36.58,36.63,134500.0,24.1871,24.2135,24.1739,24.2069,134500.0
2013-02-07 11:30:00,36.63,36.63,36.56,36.57,394600.0,24.2069,24.2069,24.1607,24.1673,394600.0
2013-02-07 11:40:00,36.57,36.61,36.55,36.58,254000.0,24.1673,24.1937,24.1541,24.1739,254000.0
2013-02-07 11:50:00,36.58,36.63,36.58,36.62,83600.0,24.1739,24.2069,24.1739,24.2003,83600.0
2013-02-07 12:00:00,36.62,36.66,36.61,36.65,191800.0,24.2003,24.2268,24.1937,24.2201,191800.0
2013-02-07 12:10:00,36.65,36.65,36.62,36.63,79600.0,24.2201,24.2201,24.2003,24.2069,79600.0
2013-02-07 12:20:00,36.62,36.65,36.62,36.65,77800.0,24.2003,24.2201,24.2003,24.2201,77800.0
2013-02-07 12:30:00,36.65,36.65,36.62,36.65,53300.0,24.2201,24.2201,24.2003,24.2201,53300.0
2013-02-07 12:40:00,36.65,36.66,36.63,36.65,76200.0,24.2201,24.2268,24.2069,24.2201,76200.0
2013-02-07 12:50:00,36.65,36.66,36.64,36.65,71500.0,24.2201,24.2268,24.2135,24.2201,71500.0
2013-02-07 13:00:00,36.66,36.67,36.64,36.66,119000.0,24.2268,24.2334,24.2135,24.2268,119000.0
2013-02-07 13:10:00,36.67,36.7,36.66,36.69,79800.0,24.2334,24.2532,24.2268,24.2466,79800.0
2013-02-07 13:20:00,36.7,36.74,36.68,36.72,209300.0,24.2532,24.2796,24.24,24.2664,209300.0
2013-02-07 13:30:00,36.73,36.74,36.68,36.68,80000.0,24.273,24.2796,24.24,24.24,80000.0
2013-02-07 13:40:00,36.69,36.73,36.69,36.7,99000.0,24.2466,24.273,24.2466,24.2532,99000.0
2013-02-07 13:50:00,36.71,36.73,36.7,36.73,63200.0,24.2598,24.273,24.2532,24.273,63200.0
2013-02-07 14:00:00,36.73,36.75,36.72,36.73,163800.0,24.273,24.2862,24.2664,24.273,163800.0
2013-02-07 14:10:00,36.72,36.73,36.71,36.71,67500.0,24.2664,24.273,24.2598,24.2598,67500.0
2013-02-07 14:20:00,36.72,36.73,36.71,36.72,49700.0,24.2664,24.273,24.2598,24.2664,49700.0
2013-02-07 14:30:00,36.72,36.73,36.69,36.69,75800.0,24.2664,24.273,24.2466,24.2466,75800.0
2013-02-07 14:40:00,36.69,36.72,36.68,36.72,49300.0,24.2466,24.2664,24.24,24.2664,49300.0
2013-02-07 14:50:00,36.7,36.73,36.7,36.73,31300.0,24.2532,24.273,24.2532,24.273,31300.0
2013-02-07 15:00:00,36.72,36.74,36.71,36.73,63200.0,24.2664,24.2796,24.2598,24.273,63200.0
2013-02-07 15:10:00,36.73,36.74,36.72,36.74,107900.0,24.273,24.2796,24.2664,24.2796,107900.0
2013-02-07 15:20:00,36.73,36.74,36.72,36.72,62700.0,24.273,24.2796,24.2664,24.2664,62700.0
2013-02-07 15:30:00,36.73,36.74,36.7,36.71,189000.0,24.273,24.2796,24.2532,24.2598,189000.0
2013-02-07 15:40:00,36.72,36.73,36.69,36.7,159400.0,24.2664,24.273,24.2466,24.2532,159400.0
2013-02-07 15:50:00,36.71,36.72,36.68,36.69,712900.0,24.2598,24.2664,24.24,24.2466,712900.0
2013-02-08 09:30:00,36.73,36.73,36.51,36.58,193700.0,24.273,24.273,24.1276,24.1739,193700.0
2013-02-08 09:40:00,36.59,36.65,36.59,36.64,237700.0,24.1805,24.2201,24.1805,24.2135,237700.0
2013-02-08 09:50:00,36.64,36.66,36.59,36.63,277900.0,24.2135,24.2268,24.1805,24.2069,277900.0
2013-02-08 10:00:00,36.64,36.66,36.62,36.63,247800.0,24.2135,24.2268,24.2003,24.2069,247800.0
2013-02-08 10:10:00,36.63,36.68,36.63,36.65,143500.0,24.2069,24.24,24.2069,24.2201,143500.0
2013-02-08 10:20:00,36.65,36.67,36.63,36.64,144800.0,24.2201,24.2334,24.2069,24.2135,144800.0
2013-02-08 10:30:00,36.64,36.65,36.62,36.63,79600.0,24.2135,24.2201,24.2003,24.2069,79600.0
2013-02-08 10:40:00,36.64,36.66,36.62,36.65,109500.0,24.2135,24.2268,24.2003,24.2201,109500.0
2013-02-08 10:50:00,36.65,36.66,36.63,36.63,59000.0,24.2201,24.2268,24.2069,24.2069,59000.0
2013-02-08 11:00:00,36.64,36.65,36.6,36.63,62800.0,24.2135,24.2201,24.1871,24.2069,62800.0
2013-02-08 11:10:00,36.62,36.62,36.59,36.61,122400.0,24.2003,24.2003,24.1805,24.1937,122400.0
2013-02-08 11:20:00,36.61,36.61,36.58,36.59,260500.0,24.1937,24.1937,24.1739,24.1805,260500.0
2013-02-08 11:30:00,36.59,36.59,36.54,36.56,182800.0,24.1805,24.1805,24.1475,24.1607,182800.0
2013-02-08 11:40:00,36.55,36.57,36.54,36.55,122200.0,24.1541,24.1673,24.1475,24.1541,122200.0
2013-02-08 11:50:00,36.55,36.57,36.55,36.55,24700.0,24.1541,24.1673,24.1541,24.1541,24700.0
2013-02-08 12:00:00,36.55,36.58,36.55,36.57,100900.0,24.1541,24.1739,24.1541,24.1673,100900.0
2013-02-08 12:10:00,36.57,36.58,36.56,36.57,80700.0,24.1673,24.1739,24.1607,24.1673,80700.0
2013-02-08 12:20:00,36.57,36.58,36.56,36.57,46700.0,24.1673,24.1739,24.1607,24.1673,46700.0
2013-02-08 12:30:00,36.57,36.58,36.55,36.55,120800.0,24.1673,24.1739,24.1541,24.1541,120800.0
2013-02-08 12:40:00,36.56,36.58,36.55,36.57,73300.0,24.1607,24.1739,24.1541,24.1673,73300.0
2013-02-08 12:50:00,36.56,36.57,36.55,36.57,58800.0,24.1607,24.1673,24.1541,24.1673,58800.0
2013-02-08 13:00:00,36.57,36.57,36.55,36.56,104000.0,24.1673,24.1673,24.1541,24.1607,104000.0
2013-02-08 13:10:00,36.56,36.57,36.55,36.57,55700.0,24.1607,24.1673,24.1541,24.1673,55700.0
2013-02-08 13:20:00,36.57,36.58,36.56,36.57,51200.0,24.1673,24.1739,24.1607,24.1673,51200.0
2013-02-08 13:30:00,36.57,36.58,36.56,36.57,56600.0,24.1673,24.1739,24.1607,24.1673,56600.0
2013-02-08 13:40:00,36.58,36.59,36.56,36.57,78100.0,24.1739,24.1805,24.1607,24.1673,78100.0
2013-02-08 13:50:00,36.58,36.6,36.57,36.59,131300.0,24.1739,24.1871,24.1673,24.1805,131300.0
2013-02-08 14:00:00,36.59,36.62,36.59,36.61,43600.0,24.1805,24.2003,24.1805,24.1937,43600.0
2013-02-08 14:10:00,36.62,36.62,36.6,36.61,67400.0,24.2003,24.2003,24.1871,24.1937,67400.0
2013-02-08 14:20:00,36.61,36.63,36.6,36.62,71700.0,24.1937,24.2069,24.1871,24.2003,71700.0
2013-02-08 14:30:00,36.62,36.64,36.62,36.63,36800.0,24.2003,24.2135,24.2003,24.2069,36800.0
2013-02-08 14:40:00,36.63,36.65,36.63,36.64,34700.0,24.2069,24.2201,24.2069,24.2135,34700.0
2013-02-08 14:50:00,36.64,36.66,36.64,36.65,90500.0,24.2135,24.2268,24.2135,24.2201,90500.0
2013-02-08 15:00:00,36.65,36.66,36.64,36.65,74000.0,24.2201,24.2268,24.2135,24.2201,74000.0
2013-02-08 15:10:00,36.65,36.66,36.64,36.65,24200.0,24.2201,24.2268,24.2135,24.2201,24200.0
2013-02-08 15:20:00,36.64,36.66,36.64,36.65,50000.0,24.2135,24.2268,24.2135,24.2201,50000.0
2013-02-08 15:30:00,36.65,36.65,36.6,36.62,54300.0,24.2201,24.2201,24.1871,24.2003,54300.0
2013-02-08 15:40:00,36.62,36.66,36.61,36.66,153500.0,24.2003,24.2268,24.1937,24.2268,153500.0
2013-02-08 15:50:00,36.65,36.7,36.65,36.7,749500.0,24.2201,24.2532,24.2201,24.2532,749500.0
2013-02-11 09:30:00,36.71,36.74,36.65,36.71,167200.0,24.2598,24.2796,24.2201,24.2598,167200.0
2013-02-11 09:40:00,36.71,36.72,36.67,36.71,97800.0,24.2598,24.2664,24.2334,24.2598,97800.0
2013-02-11 09:50:00,36.71,36.71,36.67,36.69,166400.0,24.2598,24.2598,24.2334,24.2466,166400.0
2013-02-11 10:00:00,36.69,36.71,36.66,36.66,146700.0,24.2466,24.2598,24.2268,24.2268,146700.0
2013-02-11 10:10:00,36.67,36.69,36.64,36.66,236400.0,24.2334,24.2466,24.2135,24.2268,236400.0
2013-02-11 10:20:00,36.65,36.68,36.65,36.68,100000.0,24.2201,24.24,24.2201,24.24,100000.0
2013-02-11 10:30:00,36.67,36.7,36.67,36.7,83900.0,24.2334,24.2532,24.2334,24.2532,83900.0
2013-02-11 10:40:00,36.7,36.72,36.68,36.7,102700.0,24.2532,24.2664,24.24,24.2532,102700.0
2013-02-11 10:50:00,36.69,36.73,36.69,36.72,60200.0,24.2466,24.273,24.2466,24.2664,60200.0
2013-02-11 11:00:00,36.72,36.73,36.7,36.71,111700.0,24.2664,24.273,24.2532,24.2598,111700.0
2013-02-11 11:10:00,36.71,36.73,36.71,36.71,60100.0,24.2598,24.273,24.2598,24.2598,60100.0
2013-02-11 11:20:00,36.72,36.74,36.7,36.7,185600.0,24.2664,24.2796,24.2532,24.2532,185600.0
2013-02-11 11:30:00,36.71,36.74,36.71,36.74,89300.0,24.2598,24.2796,24.2598,24.2796,89300.0
2013-02-11 11:40:00,36.74,36.75,36.73,36.74,30900.0,24.2796,24.2862,24.273,24.2796,30900.0
2013-02-11 11:50:00,36.74,36.75,36.72,36.73,38700.0,24.2796,24.2862,24.2664,24.273,38700.0
2013-02-11 12:00:00,36.73,36.74,36.72,36.73,31800.0,24.273,24.2796,24.2664,24.273,31800.0
2013-02-11 12:10:00,36.72,36.74,36.71,36.73,72000.0,24.2664,24.2796,24.2598,24.273,72000.0
2013-02-11 12:20:00,36.74,36.75,36.74,36.74,61000.0,24.2796,24.2862,24.2796,24.2796,61000.0
2013-02-11 12:30:00,36.75,36.75,36.73,36.74,51300.0,24.2862,24.2862,24.273,24.2796,51300.0
2013-02-11 12:40:00,36.75,36.75,36.71,36.72,18600.0,24.2862,24.2862,24.2598,24.2664,18600.0
2013-02-11 12:50:00,36.72,36.75,36.72,36.75,21300.0,24.2664,24.2862,24.2664,24.2862,21300.0
2013-02-11 13:00:00,36.75,36.76,36.72,36.73,136200.0,24.2862,24.2928,24.2664,24.273,136200.0
2013-02-11 13:10:00,36.73,36.75,36.72,36.74,56400.0,24.273,24.2862,24.2664,24.2796,56400.0
2013-02-11 13:20:00,36.73,36.76,36.73,36.76,206900.0,24.273,24.2928,24.273,24.2928,206900.0
2013-02-11 13:30:00,36.76,36.76,36.73,36.73,60300.0,24.2928,24.2928,24.273,24.273,60300.0
2013-02-11 13:40:00,36.74,36.74,36.73,36.73,27000.0,24.2796,24.2796,24.273,24.273,27000.0
2013-02-11 13:50:00,36.73,36.74,36.73,36.74,12500.0,24.273,24.2796,24.273,24.2796,12500.0
2013-02-11 14:00:00,36.74,36.78,36.74,36.77,86700.0,24.2796,24.3061,24.2796,24.2995,86700.0
2013-02-11 14:10:00,36.78,36.78,36.77,36.78,17300.0,24.3061,24.3061,24.2995,24.3061,17300.0
2013-02-11 14:20:00,36.77,36.78,36.76,36.77,33400.0,24.2995,24.3061,24.2928,24.2995,33400.0
2013-02-11 14:30:00,36.76,36.77,36.75,36.77,18100.0,24.2928,24.2995,24.2862,24.2995,18100.0
2013-02-11 14:40:00,36.77,36.77,36.75,36.76,40700.0,24.2995,24.2995,24.2862,24.2928,40700.0
2013-02-11 14:50:00,36.76,36.76,36.74,36.76,49300.0,24.2928,24.2928,24.2796,24.2928,49300.0
2013-02-11 15:00:00,36.75,36.79,36.75,36.79,69600.0,24.2862,24.3127,24.2862,24.3127,69600.0
2013-02-11 15:10:00,36.79,36.82,36.78,36.8,42400.0,24.3127,24.3325,24.3061,24.3193,42400.0
2013-02-11 15:20:00,36.8,36.81,36.79,36.79,41100.0,24.3193,24.3259,24.3127,24.3127,41100.0
2013-02-11 15:30:00,36.79,36.8,36.78,36.8,40300.0,24.3127,24.3193,24.3061,24.3193,40300.0
2013-02-11 15:40:00,36.8,36.8,36.78,36.8,184500.0,24.3193,24.3193,24.3061,24.3193,184500.0
2013-02-11 15:50:00,36.8,36.81,36.78,36.78,531800.0,24.3193,24.3259,24.3061,24.3061,531800.0
2013-02-12 09:30:00,36.76,36.82,36.75,36.79,51000.0,24.2928,24.3325,24.2862,24.3127,51000.0
2013-02-12 09:40:00,36.79,36.79,36.72,36.75,384700.0,24.3127,24.3127,24.2664,24.2862,384700.0
2013-02-12 09:50:00,36.76,36.8,36.76,36.76,259400.0,24.2928,24.3193,24.2928,24.2928,259400.0
2013-02-12 10:00:00,36.76,36.81,36.76,36.81,151900.0,24.2928,24.3259,24.2928,24.3259,151900.0
2013-02-12 10:10:00,36.81,36.81,36.77,36.77,173200.0,24.3259,24.3259,24.2995,24.2995,173200.0
2013-02-12 10:20:00,36.77,36.79,36.74,36.75,283100.0,24.2995,24.3127,24.2796,24.2862,283100.0
2013-02-12 10:30:00,36.75,36.76,36.74,36.74,79500.0,24.2862,24.2928,24.2796,24.2796,79500.0
2013-02-12 10:40:00,36.74,36.76,36.73,36.76,67800.0,24.2796,24.2928,24.273,24.2928,67800.0
2013-02-12 10:50:00,36.75,36.77,36.72,36.76,293900.0,24.2862,24.2995,24.2664,24.2928,293900.0
2013-02-12 11:00:00,36.76,36.77,36.74,36.76,82200.0,24.2928,24.2995,24.2796,24.2928,82200.0
2013-02-12 11:10:00,36.77,36.78,36.75,36.78,45200.0,24.2995,24.3061,24.2862,24.3061,45200.0
2013-02-12 11:20:00,36.78,36.79,36.77,36.78,43000.0,24.3061,24.3127,24.2995,24.3061,43000.0
2013-02-12 11:30:00,36.79,36.82,36.78,36.81,94000.0,24.3127,24.3325,24.3061,24.3259,94000.0
2013-02-12 11:40:00,36.81,36.84,36.8,36.82,53800.0,24.3259,24.3457,24.3193,24.3325,53800.0
2013-02-12 11:50:00,36.82,36.83,36.81,36.83,40300.0,24.3325,24.3391,24.3259,24.3391,40300.0
2013-02-12 12:00:00,36.83,36.85,36.83,36.85,42400.0,24.3391,24.3523,24.3391,24.3523,42400.0
2013-02-12 12:10:00,36.84,36.85,36.83,36.84,36900.0,24.3457,24.3523,24.3391,24.3457,36900.0
2013-02-12 12:20:00,36.84,36.85,36.83,36.85,61500.0,24.3457,24.3523,24.3391,24.3523,61500.0
2013-02-12 12:30:00,36.85,36.85,36.83,36.85,38200.0,24.3523,24.3523,24.3391,24.3523,38200.0
2013-02-12 12:40:00,36.85,36.88,36.85,36.87,108600.0,24.3523,24.3721,24.3523,24.3655,108600.0
2013-02-12 12:50:00,36.86,36.89,36.86,36.88,95600.0,24.3589,24.3788,24.3589,24.3721,95600.0
2013-02-12 13:00:00,36.88,36.89,36.87,36.88,27000.0,24.3721,24.3788,24.3655,24.3721,27000.0
2013-02-12 13:10:00,36.88,36.89,36.87,36.89,89500.0,24.3721,24.3788,24.3655,24.3788,89500.0
2013-02-12 13:20:00,36.89,36.94,36.89,36.91,113600.0,24.3788,24.4118,24.3788,24.392,113600.0
2013-02-12 13:30:00,36.91,36.93,36.91,36.93,68300.0,24.392,24.4052,24.392,24.4052,68300.0
2013-02-12 13:40:00,36.92,36.93,36.89,36.9,67700.0,24.3986,24.4052,24.3788,24.3854,67700.0
2013-02-12 13:50:00,36.9,36.91,36.89,36.91,39400.0,24.3854,24.392,24.3788,24.392,39400.0
2013-02-12 14:00:00,36.91,36.91,36.9,36.91,31400.0,24.392,24.392,24.3854,24.392,31400.0
2013-02-12 14:10:00,36.91,36.92,36.9,36.91,75400.0,24.392,24.3986,24.3854,24.392,75400.0
2013-02-12 14:20:00,36.91,36.92,36.9,36.91,41100.0,24.392,24.3986,24.3854,24.392,41100.0
2013-02-12 14:30:00,36.9,36.91,36.88,36.89,76400.0,24.3854,24.392,24.3721,24.3788,76400.0
2013-02-12 14:40:00,36.89,36.91,36.88,36.91,71500.0,24.3788,24.392,24.3721,24.392,71500.0
2013-02-12 14:50:00,36.9,36.91,36.88,36.89,64800.0,24.3854,24.392,24.3721,24.3788,64800.0
2013-02-12 15:00:00,36.88,36.89,36.87,36.87,66900.0,24.3721,24.3788,24.3655,24.3655,66900.0
2013-02-12 15:10:00,36.88,36.9,36.87,36.89,53000.0,24.3721,24.3854,24.3655,24.3788,53000.0
2013-02-12 15:20:00,36.9,36.9,36.89,36.9,54500.0,24.3854,24.3854,24.3788,24.3854,54500.0
2013-02-12 15:30:00,36.89,36.91,36.89,36.9,66300.0,24.3788,24.392,24.3788,24.3854,66300.0
2013-02-12 15:40:00,36.91,36.94,36.9,36.94,350800.0,24.392,24.4118,24.3854,24.4118,350800.0
2013-02-12 15:50:00,36.94,36.96,36.93,36.94,962200.0,24.4118,24.425,24.4052,24.4118,962200.0
2013-02-13 09:30:00,36.98,37.07,36.91,37.07,236100.0,24.4382,24.4977,24.392,24.4977,236100.0
2013-02-13 09:40:00,37.07,37.09,37.0,37.02,204000.0,24.4977,24.5109,24.4514,24.4647,204000.0
2013-02-13 09:50:00,37.01,37.02,36.95,36.96,146700.0,24.4581,24.4647,24.4184,24.425,146700.0
2013-02-13 10:00:00,36.96,36.99,36.95,36.98,292000.0,24.425,24.4448,24.4184,24.4382,292000.0
2013-02-13 10:10:00,36.98,37.0,36.96,37.0,236900.0,24.4382,24.4514,24.425,24.4514,236900.0
2013-02-13 10:20:00,37.0,37.01,36.98,36.98,143900.0,24.4514,24.4581,24.4382,24.4382,143900.0
2013-02-13 10:30:00,36.98,37.01,36.98,37.01,126100.0,24.4382,24.4581,24.4382,24.4581,126100.0
2013-02-13 10:40:00,37.01,37.01,36.98,36.99,72800.0,24.4581,24.4581,24.4382,24.4448,72800.0
2013-02-13 10:50:00,36.99,37.0,36.96,36.98,52000.0,24.4448,24.4514,24.425,24.4382,52000.0
2013-02-13 11:00:00,36.98,36.98,36.96,36.97,45300.0,24.4382,24.4382,24.425,24.4316,45300.0
2013-02-13 11:10:00,36.97,36.97,36.95,36.96,145300.0,24.4316,24.4316,24.4184,24.425,145300.0
2013-02-13 11:20:00,36.96,36.97,36.94,36.95,109200.0,24.425,24.4316,24.4118,24.4184,109200.0
2013-02-13 11:30:00,36.95,36.95,36.92,36.93,23900.0,24.4184,24.4184,24.3986,24.4052,23900.0
2013-02-13 11:40:00,36.92,36.94,36.9,36.94,66200.0,24.3986,24.4118,24.3854,24.4118,66200.0
2013-02-13 11:50:00,36.93,36.94,36.92,36.94,55100.0,24.4052,24.4118,24.3986,24.4118,55100.0
2013-02-13 12:00:00,36.93,36.96,36.93,36.95,48800.0,24.4052,24.425,24.4052,24.4184,48800.0
2013-02-13 12:10:00,36.95,36.98,36.95,36.98,30700.0,24.4184,24.4382,24.4184,24.4382,30700.0
2013-02-13 12:20:00,36.97,36.97,36.95,36.96,36700.0,24.4316,24.4316,24.4184,24.425,36700.0
2013-02-13 12:30:00,36.96,36.98,36.95,36.97,20900.0,24.425,24.4382,24.4184,24.4316,20900.0
2013-02-13 12:40:00,36.97,36.98,36.96,36.97,70300.0,24.4316,24.4382,24.425,24.4316,70300.0
2013-02-13 12:50:00,36.97,36.97,36.95,36.95,85900.0,24.4316,24.4316,24.4184,24.4184,85900.0
2013-02-13 13:00:00,36.95,36.96,36.94,36.95,33300.0,24.4184,24.425,24.4118,24.4184,33300.0
2013-02-13 13:10:00,36.94,36.95,36.93,36.95,41400.0,24.4118,24.4184,24.4052,24.4184,41400.0
2013-02-13 13:20:00,36.95,36.95,36.93,36.93,45100.0,24.4184,24.4184,24.4052,24.4052,45100.0
2013-02-13 13:30:00,36.94,36.94,36.91,36.92,22700.0,24.4118,24.4118,24.392,24.3986,22700.0
2013-02-13 13:40:00,36.92,36.93,36.91,36.93,20800.0,24.3986,24.4052,24.392,24.4052,20800.0
2013-02-13 13:50:00,36.92,36.94,36.91,36.93,61600.0,24.3986,24.4118,24.392,24.4052,61600.0
2013-02-13 14:00:00,36.93,36.95,36.93,36.94,41300.0,24.4052,24.4184,24.4052,24.4118,41300.0
2013-02-13 14:10:00,36.94,36.94,36.9,36.91,28700.0,24.4118,24.4118,24.3854,24.392,28700.0
2013-02-13 14:20:00,36.9,36.91,36.89,36.89,193900.0,24.3854,24.392,24.3788,24.3788,193900.0
2013-02-13 14:30:00,36.9,36.9,36.86,36.88,100500.0,24.3854,24.3854,24.3589,24.3721,100500.0
2013-02-13 14:40:00,36.89,36.89,36.84,36.85,33700.0,24.3788,24.3788,24.3457,24.3523,33700.0
2013-02-13 14:50:00,36.86,36.87,36.85,36.87,60800.0,24.3589,24.3655,24.3523,24.3655,60800.0
2013-02-13 15:00:00,36.87,36.88,36.87,36.88,15400.0,24.3655,24.3721,24.3655,24.3721,15400.0
2013-02-13 15:10:00,36.88,36.89,36.87,36.88,21000.0,24.3721,24.3788,24.3655,24.3721,21000.0
2013-02-13 15:20:00,36.87,36.91,36.87,36.9,108300.0,24.3655,24.392,24.3655,24.3854,108300.0
2013-02-13 15:30:00,36.9,36.91,36.87,36.88,131000.0,24.3854,24.392,24.3655,24.3721,131000.0
2013-02-13 15:40:00,36.88,36.9,36.86,36.89,729500.0,24.3721,24.3854,24.3589,24.3788,729500.0
2013-02-13 15:50:00,36.89,36.94,36.88,36.92,498500.0,24.3788,24.4118,24.3721,24.3986,498500.0
2013-02-14 09:30:00,36.78,36.85,36.73,36.81,307600.0,24.3061,24.3523,24.273,24.3259,307600.0
2013-02-14 09:40:00,36.81,36.87,36.79,36.85,184200.0,24.3259,24.3655,24.3127,24.3523,184200.0
2013-02-14 09:50:00,36.85,36.89,36.83,36.86,131200.0,24.3523,24.3788,24.3391,24.3589,131200.0
2013-02-14 10:00:00,36.87,36.9,36.78,36.8,689400.0,24.3655,24.3854,24.3061,24.3193,689400.0
2013-02-14 10:10:00,36.8,36.8,36.73,36.77,1029800.0,24.3193,24.3193,24.273,24.2995,1029800.0
2013-02-14 10:20:00,36.77,36.79,36.72,36.73,534200.0,24.2995,24.3127,24.2664,24.273,534200.0
2013-02-14 10:30:00,36.73,36.74,36.7,36.71,400900.0,24.273,24.2796,24.2532,24.2598,400900.0
2013-02-14 10:40:00,36.72,36.75,36.71,36.73,519600.0,24.2664,24.2862,24.2598,24.273,519600.0
2013-02-14 10:50:00,36.72,36.72,36.68,36.69,185900.0,24.2664,24.2664,24.24,24.2466,185900.0
2013-02-14 11:00:00,36.7,36.71,36.69,36.69,321400.0,24.2532,24.2598,24.2466,24.2466,321400.0
2013-02-14 11:10:00,36.69,36.69,36.64,36.65,287000.0,24.2466,24.2466,24.2135,24.2201,287000.0
2013-02-14 11:20:00,36.65,36.66,36.63,36.64,404600.0,24.2201,24.2268,24.2069,24.2135,404600.0
2013-02-14 11:30:00,36.63,36.64,36.6,36.61,458300.0,24.2069,24.2135,24.1871,24.1937,458300.0
2013-02-14 11:40:00,36.61,36.62,36.59,36.6,91600.0,24.1937,24.2003,24.1805,24.1871,91600.0
2013-02-14 11:50:00,36.6,36.62,36.59,36.6,44100.0,24.1871,24.2003,24.1805,24.1871,44100.0
2013-02-14 12:00:00,36.61,36.62,36.59,36.59,152100.0,24.1937,24.2003,24.1805,24.1805,152100.0
2013-02-14 12:10:00,36.59,36.6,36.58,36.58,195900.0,24.1805,24.1871,24.1739,24.1739,195900.0
2013-02-14 12:20:00,36.58,36.6,36.58,36.58,52500.0,24.1739,24.1871,24.1739,24.1739,52500.0
2013-02-14 12:30:00,36.58,36.58,36.56,36.56,39400.0,24.1739,24.1739,24.1607,24.1607,39400.0
2013-02-14 12:40:00,36.56,36.56,36.54,36.56,87200.0,24.1607,24.1607,24.1475,24.1607,87200.0
2013-02-14 12:50:00,36.56,36.56,36.54,36.54,38300.0,24.1607,24.1607,24.1475,24.1475,38300.0
2013-02-14 13:00:00,36.55,36.56,36.53,36.54,47700.0,24.1541,24.1607,24.1408,24.1475,47700.0
2013-02-14 13:10:00,36.54,36.57,36.53,36.57,83900.0,24.1475,24.1673,24.1408,24.1673,83900.0
2013-02-14 13:20:00,36.57,36.57,36.54,36.56,63500.0,24.1673,24.1673,24.1475,24.1607,63500.0
2013-02-14 13:30:00,36.56,36.57,36.54,36.55,124900.0,24.1607,24.1673,24.1475,24.1541,124900.0
2013-02-14 13:40:00,36.55,36.58,36.55,36.58,92400.0,24.1541,24.1739,24.1541,24.1739,92400.0
2013-02-14 13:50:00,36.58,36.6,36.57,36.58,62800.0,24.1739,24.1871,24.1673,24.1739,62800.0
2013-02-14 14:00:00,36.58,36.64,36.57,36.63,165300.0,24.1739,24.2135,24.1673,24.2069,165300.0
2013-02-14 14:10:00,36.64,36.66,36.63,36.65,664800.0,24.2135,24.2268,24.2069,24.2201,664800.0
2013-02-14 14:20:00,36.64,36.65,36.62,36.64,141300.0,24.2135,24.2201,24.2003,24.2135,141300.0
2013-02-14 14:30:00,36.65,36.65,36.64,36.64,14400.0,24.2201,24.2201,24.2135,24.2135,14400.0
2013-02-14 14:40:00,36.64,36.64,36.6,36.61,405200.0,24.2135,24.2135,24.1871,24.1937,405200.0
2013-02-14 14:50:00,36.61,36.61,36.59,36.6,49500.0,24.1937,24.1937,24.1805,24.1871,49500.0
2013-02-14 15:00:00,36.61,36.63,36.61,36.62,59000.0,24.1937,24.2069,24.1937,24.2003,59000.0
2013-02-14 15:10:00,36.62,36.64,36.62,36.64,37400.0,24.2003,24.2135,24.2003,24.2135,37400.0
2013-02-14 15:20:00,36.63,36.65,36.63,36.64,61000.0,24.2069,24.2201,24.2069,24.2135,61000.0
2013-02-14 15:30:00,36.64,36.66,36.64,36.66,65400.0,24.2135,24.2268,24.2135,24.2268,65400.0
2013-02-14 15:40:00,36.66,36.66,36.63,36.64,144600.0,24.2268,24.2268,24.2069,24.2135,144600.0
2013-02-14 15:50:00,36.63,36.64,36.62,36.63,574400.0,24.2069,24.2135,24.2003,24.2069,574400.0
2013-02-15 09:30:00,36.71,36.73,36.64,36.73,171400.0,24.2598,24.273,24.2135,24.273,171400.0
2013-02-15 09:40:00,36.73,36.74,36.67,36.68,239200.0,24.273,24.2796,24.2334,24.24,239200.0
2013-02-15 09:50:00,36.68,36.76,36.68,36.74,138400.0,24.24,24.2928,24.24,24.2796,138400.0
2013-02-15 10:00:00,36.74,36.78,36.73,36.75,539100.0,24.2796,24.3061,24.273,24.2862,539100.0
2013-02-15 10:10:00,36.74,36.75,36.73,36.75,114900.0,24.2796,24.2862,24.273,24.2862,114900.0
2013-02-15 10:20:00,36.74,36.75,36.73,36.73,56700.0,24.2796,24.2862,24.273,24.273,56700.0
2013-02-15 10:30:00,36.73,36.74,36.71,36.71,74500.0,24.273,24.2796,24.2598,24.2598,74500.0
2013-02-15 10:40:00,36.72,36.75,36.7,36.73,76300.0,24.2664,24.2862,24.2532,24.273,76300.0
2013-02-15 10:50:00,36.73,36.75,36.7,36.74,111700.0,24.273,24.2862,24.2532,24.2796,111700.0
2013-02-15 11:00:00,36.74,36.75,36.72,36.74,90600.0,24.2796,24.2862,24.2664,24.2796,90600.0
2013-02-15 11:10:00,36.73,36.75,36.72,36.73,93000.0,24.273,24.2862,24.2664,24.273,93000.0
2013-02-15 11:20:00,36.74,36.75,36.72,36.73,87200.0,24.2796,24.2862,24.2664,24.273,87200.0
2013-02-15 11:30:00,36.73,36.74,36.71,36.72,47600.0,24.273,24.2796,24.2598,24.2664,47600.0
2013-02-15 11:40:00,36.72,36.72,36.7,36.71,80900.0,24.2664,24.2664,24.2532,24.2598,80900.0
2013-02-15 11:50:00,36.71,36.72,36.7,36.71,65400.0,24.2598,24.2664,24.2532,24.2598,65400.0
2013-02-15 12:00:00,36.7,36.71,36.69,36.7,127400.0,24.2532,24.2598,24.2466,24.2532,127400.0
2013-02-15 12:10:00,36.7,36.7,36.68,36.69,85400.0,24.2532,24.2532,24.24,24.2466,85400.0
2013-02-15 12:20:00,36.69,36.69,36.66,36.68,222300.0,24.2466,24.2466,24.2268,24.24,222300.0
2013-02-15 12:30:00,36.69,36.7,36.66,36.7,227400.0,24.2466,24.2532,24.2268,24.2532,227400.0
2013-02-15 12:40:00,36.7,36.71,36.68,36.7,151200.0,24.2532,24.2598,24.24,24.2532,151200.0
2013-02-15 12:50:00,36.7,36.71,36.69,36.7,76000.0,24.2532,24.2598,24.2466,24.2532,76000.0
2013-02-15 13:00:00,36.7,36.71,36.69,36.7,96200.0,24.2532,24.2598,24.2466,24.2532,96200.0
2013-02-15 13:10:00,36.7,36.72,36.7,36.71,234500.0,24.2532,24.2664,24.2532,24.2598,234500.0
2013-02-15 13:20:00,36.72,36.72,36.7,36.71,118600.0,24.2664,24.2664,24.2532,24.2598,118600.0
2013-02-15 13:30:00,36.72,36.74,36.71,36.73,68300.0,24.2664,24.2796,24.2598,24.273,68300.0
2013-02-15 13:40:00,36.73,36.74,36.71,36.74,138700.0,24.273,24.2796,24.2598,24.2796,138700.0
2013-02-15 13:50:00,36.73,36.76,36.73,36.75,45000.0,24.273,24.2928,24.273,24.2862,45000.0
2013-02-15 14:00:00,36.75,36.75,36.71,36.72,77100.0,24.2862,24.2862,24.2598,24.2664,77100.0
2013-02-15 14:10:00,36.72,36.72,36.69,36.69,161200.0,24.2664,24.2664,24.2466,24.2466,161200.0
2013-02-15 14:20:00,36.68,36.7,36.67,36.68,49400.0,24.24,24.2532,24.2334,24.24,49400.0
2013-02-15 14:30:00,36.68,36.7,36.67,36.68,107300.0,24.24,24.2532,24.2334,24.24,107300.0
2013-02-15 14:40:00,36.68,36.69,36.65,36.68,57900.0,24.24,24.2466,24.2201,24.24,57900.0
2013-02-15 14:50:00,36.68,36.68,36.66,36.66,26500.0,24.24,24.24,24.2268,24.2268,26500.0
2013-02-15 15:00:00,36.67,36.7,36.67,36.69,68600.0,24.2334,24.2532,24.2334,24.2466,68600.0
2013-02-15 15:10:00,36.69,36.7,36.69,36.7,57000.0,24.2466,24.2532,24.2466,24.2532,57000.0
2013-02-15 15:20:00,36.69,36.71,36.69,36.7,65200.0,24.2466,24.2598,24.2466,24.2532,65200.0
2013-02-15 15:30:00,36.7,36.72,36.7,36.71,166000.0,24.2532,24.2664,24.2532,24.2598,166000.0
2013-02-15 15:40:00,36.71,36.72,36.7,36.7,126500.0,24.2598,24.2664,24.2532,24.2532,126500.0
2013-02-15 15:50:00,36.7,36.73,36.7,36.73,450600.0,24.2532,24.273,24.2532,24.273,450600.0
2013-02-19 09:30:00,36.72,37.04,36.68,37.04,383300.0,24.2664,24.4779,24.24,24.4779,383300.0
2013-02-19 09:40:00,37.04,37.1,36.93,36.93,873600.0,24.4779,24.5175,24.4052,24.4052,873600.0
2013-02-19 09:50:00,36.93,36.97,36.91,36.91,549100.0,24.4052,24.4316,24.392,24.392,549100.0
2013-02-19 10:00:00,36.91,36.99,36.89,36.98,364600.0,24.392,24.4448,24.3788,24.4382,364600.0
2013-02-19 10:10:00,36.98,36.99,36.95,36.96,154600.0,24.4382,24.4448,24.4184,24.425,154600.0
2013-02-19 10:20:00,36.96,36.96,36.94,36.95,46700.0,24.425,24.425,24.4118,24.4184,46700.0
2013-02-19 10:30:00,36.95,36.96,36.94,36.96,188300.0,24.4184,24.425,24.4118,24.425,188300.0
2013-02-19 10:40:00,36.96,36.97,36.93,36.95,83400.0,24.425,24.4316,24.4052,24.4184,83400.0
2013-02-19 10:50:00,36.95,36.95,36.91,36.93,69200.0,24.4184,24.4184,24.392,24.4052,69200.0
2013-02-19 11:00:00,36.93,36.94,36.91,36.93,399700.0,24.4052,24.4118,24.392,24.4052,399700.0
2013-02-19 11:10:00,36.93,36.95,36.93,36.93,360500.0,24.4052,24.4184,24.4052,24.4052,360500.0
2013-02-19 11:20:00,36.93,36.99,36.92,36.98,132600.0,24.4052,24.4448,24.3986,24.4382,132600.0
2013-02-19 11:30:00,36.98,36.99,36.96,36.96,201000.0,24.4382,24.4448,24.425,24.425,201000.0
2013-02-19 11:40:00,36.97,36.99,36.96,36.99,45600.0,24.4316,24.4448,24.425,24.4448,45600.0
2013-02-19 11:50:00,36.99,37.02,36.98,37.01,131800.0,24.4448,24.4647,24.4382,24.4581,131800.0
2013-02-19 12:00:00,37.02,37.02,36.98,37.01,173300.0,24.4647,24.4647,24.4382,24.4581,173300.0
2013-02-19 12:10:00,37.01,37.05,37.0,37.04,129000.0,24.4581,24.4845,24.4514,24.4779,129000.0
2013-02-19 12:20:00,37.04,37.07,37.03,37.06,315400.0,24.4779,24.4977,24.4713,24.4911,315400.0
2013-02-19 12:30:00,37.05,37.06,37.03,37.04,28800.0,24.4845,24.4911,24.4713,24.4779,28800.0
2013-02-19 12:40:00,37.04,37.06,37.03,37.03,221100.0,24.4779,24.4911,24.4713,24.4713,221100.0
2013-02-19 12:50:00,37.03,37.04,37.02,37.03,22200.0,24.4713,24.4779,24.4647,24.4713,22200.0
2013-02-19 13:00:00,37.03,37.03,37.02,37.02,22200.0,24.4713,24.4713,24.4647,24.4647,22200.0
2013-02-19 13:10:00,37.03,37.04,37.02,37.04,17300.0,24.4713,24.4779,24.4647,24.4779,17300.0
2013-02-19 13:20:00,37.04,37.05,37.02,37.02,48000.0,24.4779,24.4845,24.4647,24.4647,48000.0
2013-02-19 13:30:00,37.03,37.03,37.01,37.01,104200.0,24.4713,24.4713,24.4581,24.4581,104200.0
2013-02-19 13:40:00,37.02,37.02,37.01,37.01,35100.0,24.4647,24.4647,24.4581,24.4581,35100.0
2013-02-19 13:50:00,37.01,37.02,37.0,37.02,52000.0,24.4581,24.4647,24.4514,24.4647,52000.0
2013-02-19 14:00:00,37.02,37.05,37.01,37.04,83000.0,24.4647,24.4845,24.4581,24.4779,83000.0
2013-02-19 14:10:00,37.04,37.05,37.03,37.04,35200.0,24.4779,24.4845,24.4713,24.4779,35200.0
2013-02-19 14:20:00,37.04,37.04,37.02,37.02,98000.0,24.4779,24.4779,24.4647,24.4647,98000.0
2013-02-19 14:30:00,37.02,37.04,37.01,37.04,44300.0,24.4647,24.4779,24.4581,24.4779,44300.0
2013-02-19 14:40:00,37.04,37.04,37.01,37.01,265800.0,24.4779,24.4779,24.4581,24.4581,265800.0
2013-02-19 14:50:00,37.01,37.02,37.01,37.02,60100.0,24.4581,24.4647,24.4581,24.4647,60100.0
2013-02-19 15:00:00,37.02,37.03,37.01,37.02,110600.0,24.4647,24.4713,24.4581,24.4647,110600.0
2013-02-19 15:10:00,37.02,37.04,37.01,37.03,51700.0,24.4647,24.4779,24.4581,24.4713,51700.0
2013-02-19 15:20:00,37.02,37.03,37.01,37.02,69000.0,24.4647,24.4713,24.4581,24.4647,69000.0
2013-02-19 15:30:00,37.01,37.02,36.99,37.0,105900.0,24.4581,24.4647,24.4448,24.4514,105900.0
2013-02-19 15:40:00,36.99,37.04,36.99,37.04,205300.0,24.4448,24.4779,24.4448,24.4779,205300.0
2013-02-19 15:50:00,37.03,37.05,37.02,37.05,490400.0,24.4713,24.4845,24.4647,24.4845,490400.0
2013-02-20 09:30:00,37.06,37.06,37.0,37.06,145300.0,24.4911,24.4911,24.4514,24.4911,145300.0
2013-02-20 09:40:00,37.06,37.08,37.04,37.05,143400.0,24.4911,24.5043,24.4779,24.4845,143400.0
2013-02-20 09:50:00,37.05,37.07,37.04,37.06,147500.0,24.4845,24.4977,24.4779,24.4911,147500.0
2013-02-20 10:00:00,37.05,37.09,37.05,37.08,82700.0,24.4845,24.5109,24.4845,24.5043,82700.0
2013-02-20 10:10:00,37.09,37.1,37.07,37.1,53000.0,24.5109,24.5175,24.4977,24.5175,53000.0
2013-02-20 10:20:00,37.1,37.1,37.02,37.02,123000.0,24.5175,24.5175,24.4647,24.4647,123000.0
2013-02-20 10:30:00,37.03,37.05,37.02,37.04,125600.0,24.4713,24.4845,24.4647,24.4779,125600.0
2013-02-20 10:40:00,37.04,37.09,37.04,37.09,49300.0,24.4779,24.5109,24.4779,24.5109,49300.0
2013-02-20 10:50:00,37.09,37.11,37.09,37.1,62000.0,24.5109,24.5241,24.5109,24.5175,62000.0
2013-02-20 11:00:00,37.09,37.11,37.07,37.11,110500.0,24.5109,24.5241,24.4977,24.5241,110500.0
2013-02-20 11:10:00,37.11,37.14,37.09,37.14,85100.0,24.5241,24.544,24.5109,24.544,85100.0
2013-02-20 11:20:00,37.14,37.16,37.13,37.15,73800.0,24.544,24.5572,24.5374,24.5506,73800.0
2013-02-20 11:30:00,37.14,37.18,37.14,37.18,171800.0,24.544,24.5704,24.544,24.5704,171800.0
2013-02-20 11:40:00,37.18,37.23,37.17,37.22,308900.0,24.5704,24.6034,24.5638,24.5968,308900.0
2013-02-20 11:50:00,37.21,37.23,37.19,37.22,64200.0,24.5902,24.6034,24.577,24.5968,64200.0
2013-02-20 12:00:00,37.21,37.23,37.21,37.22,93200.0,24.5902,24.6034,24.5902,24.5968,93200.0
2013-02-20 12:10:00,37.22,37.24,37.22,37.23,88100.0,24.5968,24.6101,24.5968,24.6034,88100.0
2013-02-20 12:20:00,37.23,37.23,37.19,37.19,59200.0,24.6034,24.6034,24.577,24.577,59200.0
2013-02-20 12:30:00,37.19,37.22,37.18,37.22,101500.0,24.577,24.5968,24.5704,24.5968,101500.0
2013-02-20 12:40:00,37.21,37.23,37.2,37.2,153300.0,24.5902,24.6034,24.5836,24.5836,153300.0
2013-02-20 12:50:00,37.2,37.23,37.19,37.22,95000.0,24.5836,24.6034,24.577,24.5968,95000.0
2013-02-20 13:00:00,37.23,37.23,37.21,37.22,13600.0,24.6034,24.6034,24.5902,24.5968,13600.0
2013-02-20 13:10:00,37.22,37.23,37.21,37.23,53800.0,24.5968,24.6034,24.5902,24.6034,53800.0
2013-02-20 13:20:00,37.23,37.26,37.23,37.25,49600.0,24.6034,24.6233,24.6034,24.6167,49600.0
2013-02-20 13:30:00,37.25,37.26,37.23,37.23,85000.0,24.6167,24.6233,24.6034,24.6034,85000.0
2013-02-20 13:40:00,37.23,37.26,37.23,37.25,67400.0,24.6034,24.6233,24.6034,24.6167,67400.0
2013-02-20 13:50:00,37.24,37.25,37.23,37.25,69600.0,24.6101,24.6167,24.6034,24.6167,69600.0
2013-02-20 14:00:00,37.25,37.28,37.21,37.28,327000.0,24.6167,24.6365,24.5902,24.6365,327000.0
2013-02-20 14:10:00,37.28,37.28,37.18,37.18,1121900.0,24.6365,24.6365,24.5704,24.5704,1121900.0
2013-02-20 14:20:00,37.18,37.19,37.12,37.14,654500.0,24.5704,24.577,24.5307,24.544,654500.0
2013-02-20 14:30:00,37.13,37.14,37.11,37.12,183100.0,24.5374,24.544,24.5241,24.5307,183100.0
2013-02-20 14:40:00,37.12,37.12,37.03,37.06,473900.0,24.5307,24.5307,24.4713,24.4911,473900.0
2013-02-20 14:50:00,37.06,37.08,37.03,37.06,315700.0,24.4911,24.5043,24.4713,24.4911,315700.0
2013-02-20 15:00:00,37.06,37.07,37.01,37.06,247300.0,24.4911,24.4977,24.4581,24.4911,247300.0
2013-02-20 15:10:00,37.06,37.08,37.01,37.03,115500.0,24.4911,24.5043,24.4581,24.4713,115500.0
2013-02-20 15:20:00,37.02,37.04,37.0,37.0,264200.0,24.4647,24.4779,24.4514,24.4514,264200.0
2013-02-20 15:30:00,37.0,37.03,36.98,37.01,206200.0,24.4514,24.4713,24.4382,24.4581,206200.0
2013-02-20 15:40:00,37.01,37.04,36.98,36.98,184100.0,24.4581,24.4779,24.4382,24.4382,184100.0
2013-02-20 15:50:00,36.98,37.0,36.96,36.98,1025500.0,24.4382,24.4514,24.425,24.4382,1025500.0
2013-02-21 09:30:00,36.88,37.0,36.87,36.99,373300.0,24.3721,24.4514,24.3655,24.4448,373300.0
2013-02-21 09:40:00,37.0,37.02,36.86,36.91,353800.0,24.4514,24.4647,24.3589,24.392,353800.0
2013-02-21 09:50:00,36.91,36.98,36.88,36.88,440300.0,24.392,24.4382,24.3721,24.3721,440300.0
2013-02-21 10:00:00,36.87,36.94,36.82,36.92,581900.0,24.3655,24.4118,24.3325,24.3986,581900.0
2013-02-21 10:10:00,36.93,36.94,36.83,36.84,328500.0,24.4052,24.4118,24.3391,24.3457,328500.0
2013-02-21 10:20:00,36.84,36.91,36.84,36.89,100400.0,24.3457,24.392,24.3457,24.3788,100400.0
2013-02-21 10:30:00,36.89,36.89,36.86,36.86,179700.0,24.3788,24.3788,24.3589,24.3589,179700.0
2013-02-21 10:40:00,36.86,36.92,36.86,36.92,172400.0,24.3589,24.3986,24.3589,24.3986,172400.0
2013-02-21 10:50:00,36.91,36.91,36.87,36.87,107700.0,24.392,24.392,24.3655,24.3655,107700.0
2013-02-21 11:00:00,36.87,36.89,36.85,36.87,119300.0,24.3655,24.3788,24.3523,24.3655,119300.0
2013-02-21 11:10:00,36.87,36.88,36.81,36.83,210700.0,24.3655,24.3721,24.3259,24.3391,210700.0
2013-02-21 11:20:00,36.82,36.83,36.81,36.82,141800.0,24.3325,24.3391,24.3259,24.3325,141800.0
2013-02-21 11:30:00,36.81,36.83,36.8,36.81,127000.0,24.3259,24.3391,24.3193,24.3259,127000.0
2013-02-21 11:40:00,36.81,36.83,36.81,36.81,55600.0,24.3259,24.3391,24.3259,24.3259,55600.0
2013-02-21 11:50:00,36.82,36.87,36.81,36.86,67300.0,24.3325,24.3655,24.3259,24.3589,67300.0
2013-02-21 12:00:00,36.86,36.87,36.83,36.84,69600.0,24.3589,24.3655,24.3391,24.3457,69600.0
2013-02-21 12:10:00,36.84,36.85,36.81,36.81,100200.0,24.3457,24.3523,24.3259,24.3259,100200.0
2013-02-21 12:20:00,36.81,36.85,36.81,36.84,55500.0,24.3259,24.3523,24.3259,24.3457,55500.0
2013-02-21 12:30:00,36.84,36.84,36.79,36.79,88500.0,24.3457,24.3457,24.3127,24.3127,88500.0
2013-02-21 12:40:00,36.8,36.82,36.78,36.82,121800.0,24.3193,24.3325,24.3061,24.3325,121800.0
2013-02-21 12:50:00,36.81,36.87,36.8,36.85,56400.0,24.3259,24.3655,24.3193,24.3523,56400.0
2013-02-21 13:00:00,36.85,36.87,36.83,36.86,118900.0,24.3523,24.3655,24.3391,24.3589,118900.0
2013-02-21 13:10:00,36.86,36.87,36.83,36.83,131600.0,24.3589,24.3655,24.3391,24.3391,131600.0
2013-02-21 13:20:00,36.84,36.86,36.82,36.86,51400.0,24.3457,24.3589,24.3325,24.3589,51400.0
2013-02-21 13:30:00,36.86,36.87,36.84,36.87,117000.0,24.3589,24.3655,24.3457,24.3655,117000.0
2013-02-21 13:40:00,36.87,36.87,36.84,36.84,35500.0,24.3655,24.3655,24.3457,24.3457,35500.0
2013-02-21 13:50:00,36.84,36.86,36.83,36.86,138600.0,24.3457,24.3589,24.3391,24.3589,138600.0
2013-02-21 14:00:00,36.85,36.85,36.83,36.83,158500.0,24.3523,24.3523,24.3391,24.3391,158500.0
2013-02-21 14:10:00,36.83,36.84,36.81,36.81,40600.0,24.3391,24.3457,24.3259,24.3259,40600.0
2013-02-21 14:20:00,36.81,36.82,36.8,36.8,114100.0,24.3259,24.3325,24.3193,24.3193,114100.0
2013-02-21 14:30:00,36.81,36.83,36.8,36.82,80500.0,24.3259,24.3391,24.3193,24.3325,80500.0
2013-02-21 14:40:00,36.81,36.82,36.79,36.8,78400.0,24.3259,24.3325,24.3127,24.3193,78400.0
2013-02-21 14:50:00,36.8,36.81,36.78,36.8,792500.0,24.3193,24.3259,24.3061,24.3193,792500.0
2013-02-21 15:00:00,36.8,36.85,36.8,36.84,256800.0,24.3193,24.3523,24.3193,24.3457,256800.0
2013-02-21 15:10:00,36.83,36.85,36.81,36.82,190800.0,24.3391,24.3523,24.3259,24.3325,190800.0
2013-02-21 15:20:00,36.82,36.86,36.82,36.84,127000.0,24.3325,24.3589,24.3325,24.3457,127000.0
2013-02-21 15:30:00,36.83,36.84,36.81,36.83,425900.0,24.3391,24.3457,24.3259,24.3391,425900.0
2013-02-21 15:40:00,36.83,36.85,36.81,36.84,167200.0,24.3391,24.3523,24.3259,24.3457,167200.0
2013-02-21 15:50:00,36.84,36.84,36.78,36.81,836100.0,24.3457,24.3457,24.3061,24.3259,836100.0
2013-02-22 09:30:00,36.94,37.0,36.85,36.98,117400.0,24.4118,24.4514,24.3523,24.4382,117400.0
2013-02-22 09:40:00,36.98,37.04,36.95,37.03,198900.0,24.4382,24.4779,24.4184,24.4713,198900.0
2013-02-22 09:50:00,37.03,37.11,37.02,37.11,396300.0,24.4713,24.5241,24.4647,24.5241,396300.0
2013-02-22 10:00:00,37.11,37.12,37.02,37.05,306600.0,24.5241,24.5307,24.4647,24.4845,306600.0
2013-02-22 10:10:00,37.05,37.08,37.02,37.08,265700.0,24.4845,24.5043,24.4647,24.5043,265700.0
2013-02-22 10:20:00,37.07,37.09,37.04,37.05,365000.0,24.4977,24.5109,24.4779,24.4845,365000.0
2013-02-22 10:30:00,37.05,37.07,37.05,37.07,109000.0,24.4845,24.4977,24.4845,24.4977,109000.0
2013-02-22 10:40:00,37.07,37.1,37.07,37.09,107700.0,24.4977,24.5175,24.4977,24.5109,107700.0
2013-02-22 10:50:00,37.09,37.1,37.08,37.09,59800.0,24.5109,24.5175,24.5043,24.5109,59800.0
2013-02-22 11:00:00,37.09,37.11,37.08,37.1,62400.0,24.5109,24.5241,24.5043,24.5175,62400.0
2013-02-22 11:10:00,37.11,37.11,37.05,37.07,207300.0,24.5241,24.5241,24.4845,24.4977,207300.0
2013-02-22 11:20:00,37.07,37.12,37.06,37.1,206700.0,24.4977,24.5307,24.4911,24.5175,206700.0
2013-02-22 11:30:00,37.11,37.12,37.1,37.12,29100.0,24.5241,24.5307,24.5175,24.5307,29100.0
2013-02-22 11:40:00,37.12,37.12,37.09,37.09,31300.0,24.5307,24.5307,24.5109,24.5109,31300.0
2013-02-22 11:50:00,37.09,37.11,37.09,37.11,53300.0,24.5109,24.5241,24.5109,24.5241,53300.0
2013-02-22 12:00:00,37.1,37.12,37.09,37.11,47600.0,24.5175,24.5307,24.5109,24.5241,47600.0
2013-02-22 12:10:00,37.11,37.12,37.1,37.12,41100.0,24.5241,24.5307,24.5175,24.5307,41100.0
2013-02-22 12:20:00,37.12,37.13,37.11,37.11,29400.0,24.5307,24.5374,24.5241,24.5241,29400.0
2013-02-22 12:30:00,37.12,37.13,37.11,37.11,60900.0,24.5307,24.5374,24.5241,24.5241,60900.0
2013-02-22 12:40:00,37.12,37.16,37.12,37.15,115300.0,24.5307,24.5572,24.5307,24.5506,115300.0
2013-02-22 12:50:00,37.15,37.16,37.12,37.12,50500.0,24.5506,24.5572,24.5307,24.5307,50500.0
2013-02-22 13:00:00,37.13,37.14,37.12,37.13,59500.0,24.5374,24.544,24.5307,24.5374,59500.0
2013-02-22 13:10:00,37.13,37.17,37.12,37.17,58300.0,24.5374,24.5638,24.5307,24.5638,58300.0
2013-02-22 13:20:00,37.16,37.17,37.15,37.16,39900.0,24.5572,24.5638,24.5506,24.5572,39900.0
2013-02-22 13:30:00,37.16,37.16,37.14,37.16,239100.0,24.5572,24.5572,24.544,24.5572,239100.0
2013-02-22 13:40:00,37.16,37.16,37.14,37.15,36200.0,24.5572,24.5572,24.544,24.5506,36200.0
2013-02-22 13:50:00,37.14,37.16,37.14,37.15,77100.0,24.544,24.5572,24.544,24.5506,77100.0
2013-02-22 14:00:00,37.16,37.16,37.12,37.12,145800.0,24.5572,24.5572,24.5307,24.5307,145800.0
2013-02-22 14:10:00,37.13,37.14,37.12,37.14,65900.0,24.5374,24.544,24.5307,24.544,65900.0
2013-02-22 14:20:00,37.13,37.14,37.13,37.14,26900.0,24.5374,24.544,24.5374,24.544,26900.0
2013-02-22 14:30:00,37.14,37.16,37.12,37.16,273100.0,24.544,24.5572,24.5307,24.5572,273100.0
2013-02-22 14:40:00,37.16,37.16,37.13,37.13,69600.0,24.5572,24.5572,24.5374,24.5374,69600.0
2013-02-22 14:50:00,37.14,37.16,37.14,37.15,42600.0,24.544,24.5572,24.544,24.5506,42600.0
2013-02-22 15:00:00,37.14,37.17,37.14,37.15,92300.0,24.544,24.5638,24.544,24.5506,92300.0
2013-02-22 15:10:00,37.16,37.16,37.14,37.16,100200.0,24.5572,24.5572,24.544,24.5572,100200.0
2013-02-22 15:20:00,37.15,37.16,37.13,37.15,114600.0,24.5506,24.5572,24.5374,24.5506,114600.0
2013-02-22 15:30:00,37.15,37.17,37.13,37.17,176100.0,24.5506,24.5638,24.5374,24.5638,176100.0
2013-02-22 15:40:00,37.16,37.19,37.16,37.18,190400.0,24.5572,24.577,24.5572,24.5704,190400.0
2013-02-22 15:50:00,37.18,37.2,37.17,37.19,739800.0,24.5704,24.5836,24.5638,24.577,739800.0
2013-02-25 09:30:00,37.28,37.51,37.28,37.5,292400.0,24.6365,24.7885,24.6365,24.7819,292400.0
2013-02-25 09:40:00,37.5,37.55,37.47,37.5,288200.0,24.7819,24.8149,24.762,24.7819,288200.0
2013-02-25 09:50:00,37.51,37.53,37.49,37.49,431900.0,24.7885,24.8017,24.7753,24.7753,431900.0
2013-02-25 10:00:00,37.49,37.57,37.49,37.51,231500.0,24.7753,24.8281,24.7753,24.7885,231500.0
2013-02-25 10:10:00,37.51,37.52,37.48,37.5,153200.0,24.7885,24.7951,24.7687,24.7819,153200.0
2013-02-25 10:20:00,37.48,37.49,37.41,37.43,585600.0,24.7687,24.7753,24.7224,24.7356,585600.0
2013-02-25 10:30:00,37.44,37.49,37.42,37.42,408200.0,24.7422,24.7753,24.729,24.729,408200.0
2013-02-25 10:40:00,37.42,37.44,37.37,37.38,191000.0,24.729,24.7422,24.696,24.7026,191000.0
2013-02-25 10:50:00,37.39,37.39,37.33,37.36,183500.0,24.7092,24.7092,24.6695,24.6894,183500.0
2013-02-25 11:00:00,37.36,37.42,37.34,37.4,204300.0,24.6894,24.729,24.6761,24.7158,204300.0
2013-02-25 11:10:00,37.39,37.44,37.39,37.42,171700.0,24.7092,24.7422,24.7092,24.729,171700.0
2013-02-25 11:20:00,37.41,37.43,37.38,37.39,151600.0,24.7224,24.7356,24.7026,24.7092,151600.0
2013-02-25 11:30:00,37.39,37.41,37.35,37.36,290100.0,24.7092,24.7224,24.6827,24.6894,290100.0
2013-02-25 11:40:00,37.36,37.4,37.35,37.35,345600.0,24.6894,24.7158,24.6827,24.6827,345600.0
2013-02-25 11:50:00,37.35,37.36,37.31,37.33,179000.0,24.6827,24.6894,24.6563,24.6695,179000.0
2013-02-25 12:00:00,37.32,37.33,37.28,37.28,75300.0,24.6629,24.6695,24.6365,24.6365,75300.0
2013-02-25 12:10:00,37.28,37.29,37.26,37.28,289500.0,24.6365,24.6431,24.6233,24.6365,289500.0
2013-02-25 12:20:00,37.27,37.29,37.26,37.28,81900.0,24.6299,24.6431,24.6233,24.6365,81900.0
2013-02-25 12:30:00,37.28,37.31,37.27,37.3,68100.0,24.6365,24.6563,24.6299,24.6497,68100.0
2013-02-25 12:40:00,37.3,37.32,37.29,37.31,49500.0,24.6497,24.6629,24.6431,24.6563,49500.0
2013-02-25 12:50:00,37.32,37.33,37.3,37.31,98200.0,24.6629,24.6695,24.6497,24.6563,98200.0
2013-02-25 13:00:00,37.32,37.33,37.29,37.3,210300.0,24.6629,24.6695,24.6431,24.6497,210300.0
2013-02-25 13:10:00,37.3,37.3,37.26,37.26,54800.0,24.6497,24.6497,24.6233,24.6233,54800.0
2013-02-25 13:20:00,37.27,37.32,37.26,37.29,138000.0,24.6299,24.6629,24.6233,24.6431,138000.0
2013-02-25 13:30:00,37.3,37.3,37.17,37.17,275200.0,24.6497,24.6497,24.5638,24.5638,275200.0
2013-02-25 13:40:00,37.17,37.17,37.06,37.12,352600.0,24.5638,24.5638,24.4911,24.5307,352600.0
2013-02-25 13:50:00,37.13,37.14,37.09,37.1,136800.0,24.5374,24.544,24.5109,24.5175,136800.0
2013-02-25 14:00:00,37.09,37.11,37.06,37.09,206000.0,24.5109,24.5241,24.4911,24.5109,206000.0
2013-02-25 14:10:00,37.09,37.15,37.07,37.14,100100.0,24.5109,24.5506,24.4977,24.544,100100.0
2013-02-25 14:20:00,37.13,37.14,37.09,37.1,60600.0,24.5374,24.544,24.5109,24.5175,60600.0
2013-02-25 14:30:00,37.11,37.16,37.1,37.12,83200.0,24.5241,24.5572,24.5175,24.5307,83200.0
2013-02-25 14:40:00,37.13,37.13,37.11,37.12,81300.0,24.5374,24.5374,24.5241,24.5307,81300.0
2013-02-25 14:50:00,37.12,37.16,37.11,37.15,82300.0,24.5307,24.5572,24.5241,24.5506,82300.0
2013-02-25 15:00:00,37.14,37.17,37.13,37.15,134900.0,24.544,24.5638,24.5374,24.5506,134900.0
2013-02-25 15:10:00,37.15,37.16,37.09,37.1,318300.0,24.5506,24.5572,24.5109,24.5175,318300.0
2013-02-25 15:20:00,37.09,37.1,37.02,37.03,147200.0,24.5109,24.5175,24.4647,24.4713,147200.0
2013-02-25 15:30:00,37.04,37.05,37.0,37.01,256500.0,24.4779,24.4845,24.4514,24.4581,256500.0
2013-02-25 15:40:00,37.02,37.02,36.95,36.95,641800.0,24.4647,24.4647,24.4184,24.4184,641800.0
2013-02-25 15:50:00,36.96,36.97,36.81,36.83,1520300.0,24.425,24.4316,24.3259,24.3391,1520300.0
2013-02-26 09:30:00,36.89,37.12,36.89,37.08,418500.0,24.3788,24.5307,24.3788,24.5043,418500.0
2013-02-26 09:40:00,37.09,37.16,37.07,37.13,415500.0,24.5109,24.5572,24.4977,24.5374,415500.0
2013-02-26 09:50:00,37.13,37.14,37.0,37.01,888400.0,24.5374,24.544,24.4514,24.4581,888400.0
2013-02-26 10:00:00,37.01,37.03,36.84,36.89,1816300.0,24.4581,24.4713,24.3457,24.3788,1816300.0
2013-02-26 10:10:00,36.9,36.97,36.89,36.96,256300.0,24.3854,24.4316,24.3788,24.425,256300.0
2013-02-26 10:20:00,36.96,36.97,36.91,36.91,348500.0,24.425,24.4316,24.392,24.392,348500.0
2013-02-26 10:30:00,36.91,36.93,36.86,36.88,190800.0,24.392,24.4052,24.3589,24.3721,190800.0
2013-02-26 10:40:00,36.88,36.9,36.85,36.88,148100.0,24.3721,24.3854,24.3523,24.3721,148100.0
2013-02-26 10:50:00,36.89,36.94,36.88,36.91,298100.0,24.3788,24.4118,24.3721,24.392,298100.0
2013-02-26 11:00:00,36.91,36.94,36.89,36.9,140900.0,24.392,24.4118,24.3788,24.3854,140900.0
2013-02-26 11:10:00,36.9,36.91,36.88,36.91,165300.0,24.3854,24.392,24.3721,24.392,165300.0
2013-02-26 11:20:00,36.91,36.91,36.85,36.87,180200.0,24.392,24.392,24.3523,24.3655,180200.0
2013-02-26 11:30:00,36.87,36.88,36.84,36.86,131000.0,24.3655,24.3721,24.3457,24.3589,131000.0
2013-02-26 11:40:00,36.85,36.87,36.79,36.81,83000.0,24.3523,24.3655,24.3127,24.3259,83000.0
2013-02-26 11:50:00,36.82,36.89,36.82,36.87,237900.0,24.3325,24.3788,24.3325,24.3655,237900.0
2013-02-26 12:00:00,36.86,36.87,36.82,36.86,117600.0,24.3589,24.3655,24.3325,24.3589,117600.0
2013-02-26 12:10:00,36.86,36.88,36.84,36.87,177800.0,24.3589,24.3721,24.3457,24.3655,177800.0
2013-02-26 12:20:00,36.87,36.94,36.85,36.91,57900.0,24.3655,24.4118,24.3523,24.392,57900.0
2013-02-26 12:30:00,36.91,36.94,36.9,36.93,75300.0,24.392,24.4118,24.3854,24.4052,75300.0
2013-02-26 12:40:00,36.94,36.96,36.91,36.92,53100.0,24.4118,24.425,24.392,24.3986,53100.0
2013-02-26 12:50:00,36.93,36.94,36.91,36.92,48600.0,24.4052,24.4118,24.392,24.3986,48600.0
2013-02-26 13:00:00,36.92,36.98,36.92,36.96,331800.0,24.3986,24.4382,24.3986,24.425,331800.0
2013-02-26 13:10:00,36.97,36.98,36.95,36.95,197000.0,24.4316,24.4382,24.4184,24.4184,197000.0
2013-02-26 13:20:00,36.95,37.0,36.94,36.99,136000.0,24.4184,24.4514,24.4118,24.4448,136000.0
2013-02-26 13:30:00,37.0,37.02,36.98,36.98,87700.0,24.4514,24.4647,24.4382,24.4382,87700.0
2013-02-26 13:40:00,36.97,36.98,36.94,36.95,143200.0,24.4316,24.4382,24.4118,24.4184,143200.0
2013-02-26 13:50:00,36.95,36.96,36.91,36.93,79700.0,24.4184,24.425,24.392,24.4052,79700.0
2013-02-26 14:00:00,36.94,37.01,36.93,36.99,91200.0,24.4118,24.4581,24.4052,24.4448,91200.0
2013-02-26 14:10:00,37.0,37.03,37.0,37.02,83500.0,24.4514,24.4713,24.4514,24.4647,83500.0
2013-02-26 14:20:00,37.03,37.05,37.02,37.05,68600.0,24.4713,24.4845,24.4647,24.4845,68600.0
2013-02-26 14:30:00,37.05,37.06,37.02,37.02,138400.0,24.4845,24.4911,24.4647,24.4647,138400.0
2013-02-26 14:40:00,37.03,37.03,36.96,36.96,285500.0,24.4713,24.4713,24.425,24.425,285500.0
2013-02-26 14:50:00,36.96,36.98,36.94,36.97,62300.0,24.425,24.4382,24.4118,24.4316,62300.0
2013-02-26 15:00:00,36.97,37.02,36.96,36.97,80200.0,24.4316,24.4647,24.425,24.4316,80200.0
2013-02-26 15:10:00,36.97,36.97,36.92,36.95,77800.0,24.4316,24.4316,24.3986,24.4184,77800.0
2013-02-26 15:20:00,36.95,36.95,36.86,36.88,193300.0,24.4184,24.4184,24.3589,24.3721,193300.0
2013-02-26 15:30:00,36.88,36.98,36.87,36.97,308600.0,24.3721,24.4382,24.3655,24.4316,308600.0
2013-02-26 15:40:00,36.98,37.01,36.95,36.97,182000.0,24.4382,24.4581,24.4184,24.4316,182000.0
2013-02-26 15:50:00,36.97,36.98,36.91,36.97,647300.0,24.4316,24.4382,24.392,24.4316,647300.0
2013-02-27 09:30:00,37.0,37.1,36.98,37.02,329100.0,24.4514,24.5175,24.4382,24.4647,329100.0
2013-02-27 09:40:00,37.0,37.15,37.0,37.08,135500.0,24.4514,24.5506,24.4514,24.5043,135500.0
2013-02-27 09:50:00,37.08,37.15,37.08,37.09,210800.0,24.5043,24.5506,24.5043,24.5109,210800.0
2013-02-27 10:00:00,37.08,37.13,37.07,37.1,210200.0,24.5043,24.5374,24.4977,24.5175,210200.0
2013-02-27 10:10:00,37.09,37.15,37.09,37.15,174100.0,24.5109,24.5506,24.5109,24.5506,174100.0
2013-02-27 10:20:00,37.14,37.18,37.11,37.12,168600.0,24.544,24.5704,24.5241,24.5307,168600.0
2013-02-27 10:30:00,37.12,37.13,37.11,37.12,101600.0,24.5307,24.5374,24.5241,24.5307,101600.0
2013-02-27 10:40:00,37.12,37.12,37.08,37.11,109000.0,24.5307,24.5307,24.5043,24.5241,109000.0
2013-02-27 10:50:00,37.11,37.16,37.11,37.16,83200.0,24.5241,24.5572,24.5241,24.5572,83200.0
2013-02-27 11:00:00,37.15,37.19,37.15,37.19,105000.0,24.5506,24.577,24.5506,24.577,105000.0
2013-02-27 11:10:00,37.18,37.19,37.15,37.16,100800.0,24.5704,24.577,24.5506,24.5572,100800.0
2013-02-27 11:20:00,37.16,37.17,37.14,37.15,91400.0,24.5572,24.5638,24.544,24.5506,91400.0
2013-02-27 11:30:00,37.15,37.17,37.14,37.15,61800.0,24.5506,24.5638,24.544,24.5506,61800.0
2013-02-27 11:40:00,37.16,37.17,37.14,37.15,97900.0,24.5572,24.5638,24.544,24.5506,97900.0
2013-02-27 11:50:00,37.15,37.16,37.14,37.14,79100.0,24.5506,24.5572,24.544,24.544,79100.0
2013-02-27 12:00:00,37.14,37.17,37.14,37.16,73000.0,24.544,24.5638,24.544,24.5572,73000.0
2013-02-27 12:10:00,37.16,37.17,37.15,37.16,90800.0,24.5572,24.5638,24.5506,24.5572,90800.0
2013-02-27 12:20:00,37.17,37.2,37.16,37.2,98600.0,24.5638,24.5836,24.5572,24.5836,98600.0
2013-02-27 12:30:00,37.21,37.23,37.2,37.2,173400.0,24.5902,24.6034,24.5836,24.5836,173400.0
2013-02-27 12:40:00,37.2,37.22,37.19,37.21,64300.0,24.5836,24.5968,24.577,24.5902,64300.0
2013-02-27 12:50:00,37.21,37.23,37.2,37.23,182500.0,24.5902,24.6034,24.5836,24.6034,182500.0
2013-02-27 13:00:00,37.23,37.25,37.2,37.23,91600.0,24.6034,24.6167,24.5836,24.6034,91600.0
2013-02-27 13:10:00,37.23,37.26,37.23,37.24,56700.0,24.6034,24.6233,24.6034,24.6101,56700.0
2013-02-27 13:20:00,37.24,37.26,37.23,37.26,38600.0,24.6101,24.6233,24.6034,24.6233,38600.0
2013-02-27 13:30:00,37.26,37.28,37.25,37.27,106100.0,24.6233,24.6365,24.6167,24.6299,106100.0
2013-02-27 13:40:00,37.27,37.29,37.26,37.28,161500.0,24.6299,24.6431,24.6233,24.6365,161500.0
2013-02-27 13:50:00,37.27,37.29,37.27,37.29,84500.0,24.6299,24.6431,24.6299,24.6431,84500.0
2013-02-27 14:00:00,37.29,37.3,37.27,37.3,76900.0,24.6431,24.6497,24.6299,24.6497,76900.0
2013-02-27 14:10:00,37.3,37.33,37.29,37.31,84200.0,24.6497,24.6695,24.6431,24.6563,84200.0
2013-02-27 14:20:00,37.32,37.37,37.32,37.35,138500.0,24.6629,24.696,24.6629,24.6827,138500.0
2013-02-27 14:30:00,37.35,37.36,37.32,37.32,111500.0,24.6827,24.6894,24.6629,24.6629,111500.0
2013-02-27 14:40:00,37.32,37.35,37.31,37.34,135300.0,24.6629,24.6827,24.6563,24.6761,135300.0
2013-02-27 14:50:00,37.33,37.34,37.31,37.34,122700.0,24.6695,24.6761,24.6563,24.6761,122700.0
2013-02-27 15:00:00,37.34,37.35,37.32,37.35,200500.0,24.6761,24.6827,24.6629,24.6827,200500.0
2013-02-27 15:10:00,37.34,37.39,37.33,37.38,121400.0,24.6761,24.7092,24.6695,24.7026,121400.0
2013-02-27 15:20:00,37.38,37.4,37.37,37.38,145200.0,24.7026,24.7158,24.696,24.7026,145200.0
2013-02-27 15:30:00,37.39,37.41,37.36,37.37,359800.0,24.7092,24.7224,24.6894,24.696,359800.0
2013-02-27 15:40:00,37.37,37.38,37.33,37.34,358400.0,24.696,24.7026,24.6695,24.6761,358400.0
2013-02-27 15:50:00,37.34,37.36,37.33,37.33,612400.0,24.6761,24.6894,24.6695,24.6695,612400.0
2013-02-28 09:30:00,37.35,37.4,37.24,37.24,142300.0,24.6827,24.7158,24.6101,24.6101,142300.0
2013-02-28 09:40:00,37.26,37.41,37.24,37.4,217000.0,24.6233,24.7224,24.6101,24.7158,217000.0
2013-02-28 09:50:00,37.4,37.45,37.4,37.44,264200.0,24.7158,24.7488,24.7158,24.7422,264200.0
2013-02-28 10:00:00,37.45,37.46,37.38,37.41,399800.0,24.7488,24.7554,24.7026,24.7224,399800.0
2013-02-28 10:10:00,37.41,37.42,37.35,37.38,368300.0,24.7224,24.729,24.6827,24.7026,368300.0
2013-02-28 10:20:00,37.38,37.39,37.34,37.37,136300.0,24.7026,24.7092,24.6761,24.696,136300.0
2013-02-28 10:30:00,37.36,37.37,37.32,37.34,171400.0,24.6894,24.696,24.6629,24.6761,171400.0
2013-02-28 10:40:00,37.34,37.35,37.29,37.29,166800.0,24.6761,24.6827,24.6431,24.6431,166800.0
2013-02-28 10:50:00,37.3,37.34,37.29,37.34,96200.0,24.6497,24.6761,24.6431,24.6761,96200.0
2013-02-28 11:00:00,37.34,37.39,37.33,37.39,125200.0,24.6761,24.7092,24.6695,24.7092,125200.0
2013-02-28 11:10:00,37.39,37.39,37.37,37.39,57900.0,24.7092,24.7092,24.696,24.7092,57900.0
2013-02-28 11:20:00,37.39,37.43,37.39,37.43,92200.0,24.7092,24.7356,24.7092,24.7356,92200.0
2013-02-28 11:30:00,37.42,37.45,37.42,37.44,95400.0,24.729,24.7488,24.729,24.7422,95400.0
2013-02-28 11:40:00,37.45,37.49,37.43,37.48,124900.0,24.7488,24.7753,24.7356,24.7687,124900.0
2013-02-28 11:50:00,37.49,37.51,37.45,37.46,813900.0,24.7753,24.7885,24.7488,24.7554,813900.0
2013-02-28 12:00:00,37.47,37.48,37.45,37.47,51900.0,24.762,24.7687,24.7488,24.762,51900.0
2013-02-28 12:10:00,37.47,37.48,37.47,37.47,108200.0,24.762,24.7687,24.762,24.762,108200.0
2013-02-28 12:20:00,37.47,37.48,37.46,37.47,64000.0,24.762,24.7687,24.7554,24.762,64000.0
2013-02-28 12:30:00,37.47,37.47,37.45,37.47,63200.0,24.762,24.762,24.7488,24.762,63200.0
2013-02-28 12:40:00,37.46,37.5,37.46,37.5,73100.0,24.7554,24.7819,24.7554,24.7819,73100.0
2013-02-28 12:50:00,37.5,37.5,37.47,37.47,19500.0,24.7819,24.7819,24.762,24.762,19500.0
2013-02-28 13:00:00,37.47,37.48,37.47,37.47,10500.0,24.762,24.7687,24.762,24.762,10500.0
2013-02-28 13:10:00,37.48,37.48,37.44,37.46,80200.0,24.7687,24.7687,24.7422,24.7554,80200.0
2013-02-28 13:20:00,37.46,37.52,37.45,37.52,665600.0,24.7554,24.7951,24.7488,24.7951,665600.0
2013-02-28 13:30:00,37.52,37.54,37.51,37.52,302200.0,24.7951,24.8083,24.7885,24.7951,302200.0
2013-02-28 13:40:00,37.52,37.54,37.51,37.54,80100.0,24.7951,24.8083,24.7885,24.8083,80100.0
2013-02-28 13:50:00,37.54,37.58,37.52,37.57,248800.0,24.8083,24.8347,24.7951,24.8281,248800.0
2013-02-28 14:00:00,37.56,37.57,37.54,37.56,86100.0,24.8215,24.8281,24.8083,24.8215,86100.0
2013-02-28 14:10:00,37.56,37.56,37.54,37.55,58700.0,24.8215,24.8215,24.8083,24.8149,58700.0
2013-02-28 14:20:00,37.55,37.56,37.54,37.56,41300.0,24.8149,24.8215,24.8083,24.8215,41300.0
2013-02-28 14:30:00,37.55,37.57,37.53,37.55,149600.0,24.8149,24.8281,24.8017,24.8149,149600.0
2013-02-28 14:40:00,37.55,37.56,37.54,37.56,75000.0,24.8149,24.8215,24.8083,24.8215,75000.0
2013-02-28 14:50:00,37.55,37.56,37.52,37.52,88800.0,24.8149,24.8215,24.7951,24.7951,88800.0
2013-02-28 15:00:00,37.52,37.54,37.51,37.52,168600.0,24.7951,24.8083,24.7885,24.7951,168600.0
2013-02-28 15:10:00,37.52,37.53,37.48,37.49,272300.0,24.7951,24.8017,24.7687,24.7753,272300.0
2013-02-28 15:20:00,37.49,37.52,37.48,37.51,199000.0,24.7753,24.7951,24.7687,24.7885,199000.0
2013-02-28 15:30:00,37.52,37.54,37.51,37.54,140300.0,24.7951,24.8083,24.7885,24.8083,140300.0
2013-02-28 15:40:00,37.53,37.54,37.48,37.51,486100.0,24.8017,24.8083,24.7687,24.7885,486100.0
2013-02-28 15:50:00,37.5,37.51,37.42,37.45,1872500.0,24.7819,24.7885,24.729,24.7488,1872500.0
2013-03-01 09:30:00,37.29,37.41,37.12,37.24,449800.0,24.6431,24.7224,24.5307,24.6101,449800.0
2013-03-01 09:40:00,37.25,37.35,37.24,37.27,291500.0,24.6167,24.6827,24.6101,24.6299,291500.0
2013-03-01 09:50:00,37.26,37.32,37.22,37.3,239000.0,24.6233,24.6629,24.5968,24.6497,239000.0
2013-03-01 10:00:00,37.3,37.32,37.24,37.27,255900.0,24.6497,24.6629,24.6101,24.6299,255900.0
2013-03-01 10:10:00,37.26,37.28,37.24,37.25,216500.0,24.6233,24.6365,24.6101,24.6167,216500.0
2013-03-01 10:20:00,37.24,37.24,37.21,37.24,100000.0,24.6101,24.6101,24.5902,24.6101,100000.0
2013-03-01 10:30:00,37.25,37.33,37.24,37.31,131800.0,24.6167,24.6695,24.6101,24.6563,131800.0
2013-03-01 10:40:00,37.31,37.35,37.3,37.33,119900.0,24.6563,24.6827,24.6497,24.6695,119900.0
2013-03-01 10:50:00,37.34,37.39,37.34,37.39,199700.0,24.6761,24.7092,24.6761,24.7092,199700.0
2013-03-01 11:00:00,37.4,37.43,37.39,37.41,159400.0,24.7158,24.7356,24.7092,24.7224,159400.0
2013-03-01 11:10:00,37.41,37.41,37.37,37.38,316100.0,24.7224,24.7224,24.696,24.7026,316100.0
2013-03-01 11:20:00,37.38,37.39,37.34,37.35,77900.0,24.7026,24.7092,24.6761,24.6827,77900.0
2013-03-01 11:30:00,37.35,37.37,37.33,37.35,50600.0,24.6827,24.696,24.6695,24.6827,50600.0
2013-03-01 11:40:00,37.34,37.35,37.32,37.33,157600.0,24.6761,24.6827,24.6629,24.6695,157600.0
2013-03-01 11:50:00,37.33,37.35,37.32,37.34,118900.0,24.6695,24.6827,24.6629,24.6761,118900.0
2013-03-01 12:00:00,37.34,37.34,37.32,37.34,40900.0,24.6761,24.6761,24.6629,24.6761,40900.0
2013-03-01 12:10:00,37.35,37.38,37.34,37.37,118400.0,24.6827,24.7026,24.6761,24.696,118400.0
2013-03-01 12:20:00,37.38,37.41,37.38,37.4,88800.0,24.7026,24.7224,24.7026,24.7158,88800.0
2013-03-01 12:30:00,37.4,37.47,37.4,37.45,153200.0,24.7158,24.762,24.7158,24.7488,153200.0
2013-03-01 12:40:00,37.45,37.49,37.45,37.48,134800.0,24.7488,24.7753,24.7488,24.7687,134800.0
2013-03-01 12:50:00,37.48,37.51,37.48,37.5,195600.0,24.7687,24.7885,24.7687,24.7819,195600.0
2013-03-01 13:00:00,37.5,37.51,37.46,37.46,88400.0,24.7819,24.7885,24.7554,24.7554,88400.0
2013-03-01 13:10:00,37.45,37.47,37.43,37.43,78600.0,24.7488,24.762,24.7356,24.7356,78600.0
2013-03-01 13:20:00,37.44,37.44,37.42,37.43,49400.0,24.7422,24.7422,24.729,24.7356,49400.0
2013-03-01 13:30:00,37.44,37.44,37.4,37.41,68900.0,24.7422,24.7422,24.7158,24.7224,68900.0
2013-03-01 13:40:00,37.42,37.45,37.42,37.44,25200.0,24.729,24.7488,24.729,24.7422,25200.0
2013-03-01 13:50:00,37.44,37.47,37.43,37.47,55800.0,24.7422,24.762,24.7356,24.762,55800.0
2013-03-01 14:00:00,37.47,37.48,37.47,37.47,37800.0,24.762,24.7687,24.762,24.762,37800.0
2013-03-01 14:10:00,37.46,37.47,37.46,37.46,27100.0,24.7554,24.762,24.7554,24.7554,27100.0
2013-03-01 14:20:00,37.46,37.48,37.44,37.45,46300.0,24.7554,24.7687,24.7422,24.7488,46300.0
2013-03-01 14:30:00,37.45,37.48,37.45,37.46,41200.0,24.7488,24.7687,24.7488,24.7554,41200.0
2013-03-01 14:40:00,37.46,37.47,37.43,37.44,44200.0,24.7554,24.762,24.7356,24.7422,44200.0
2013-03-01 14:50:00,37.43,37.45,37.42,37.45,70500.0,24.7356,24.7488,24.729,24.7488,70500.0
2013-03-01 15:00:00,37.45,37.47,37.43,37.44,106700.0,24.7488,24.762,24.7356,24.7422,106700.0
2013-03-01 15:10:00,37.45,37.46,37.42,37.43,77900.0,24.7488,24.7554,24.729,24.7356,77900.0
2013-03-01 15:20:00,37.43,37.44,37.4,37.42,104900.0,24.7356,24.7422,24.7158,24.729,104900.0
2013-03-01 15:30:00,37.41,37.45,37.41,37.45,78500.0,24.7224,24.7488,24.7224,24.7488,78500.0
2013-03-01 15:40:00,37.45,37.51,37.43,37.51,205800.0,24.7488,24.7885,24.7356,24.7885,205800.0
2013-03-01 15:50:00,37.51,37.52,37.49,37.52,586400.0,24.7885,24.7951,24.7753,24.7951,586400.0
2013-03-04 09:30:00,37.44,37.5,37.4,37.41,169200.0,24.7422,24.7819,24.7158,24.7224,169200.0
2013-03-04 09:40:00,37.42,37.51,37.42,37.5,121100.0,24.729,24.7885,24.729,24.7819,121100.0
2013-03-04 09:50:00,37.5,37.52,37.47,37.48,107300.0,24.7819,24.7951,24.762,24.7687,107300.0
2013-03-04 10:00:00,37.48,37.54,37.47,37.52,232400.0,24.7687,24.8083,24.762,24.7951,232400.0
2013-03-04 10:10:00,37.52,37.53,37.5,37.5,109700.0,24.7951,24.8017,24.7819,24.7819,109700.0
2013-03-04 10:20:00,37.51,37.58,37.5,37.58,140800.0,24.7885,24.8347,24.7819,24.8347,140800.0
2013-03-04 10:30:00,37.58,37.67,37.57,37.64,133000.0,24.8347,24.8942,24.8281,24.8744,133000.0
2013-03-04 10:40:00,37.64,37.67,37.63,37.65,246300.0,24.8744,24.8942,24.8678,24.881,246300.0
2013-03-04 10:50:00,37.66,37.66,37.65,37.65,66600.0,24.8876,24.8876,24.881,24.881,66600.0
2013-03-04 11:00:00,37.65,37.67,37.64,37.66,123000.0,24.881,24.8942,24.8744,24.8876,123000.0
2013-03-04 11:10:00,37.66,37.71,37.66,37.71,670200.0,24.8876,24.9207,24.8876,24.9207,670200.0
2013-03-04 11:20:00,37.7,37.72,37.67,37.71,331500.0,24.914,24.9273,24.8942,24.9207,331500.0
2013-03-04 11:30:00,37.71,37.73,37.66,37.68,205400.0,24.9207,24.9339,24.8876,24.9008,205400.0
2013-03-04 11:40:00,37.68,37.7,37.67,37.7,69500.0,24.9008,24.914,24.8942,24.914,69500.0
2013-03-04 11:50:00,37.7,37.75,37.69,37.73,166600.0,24.914,24.9471,24.9074,24.9339,166600.0
2013-03-04 12:00:00,37.73,37.73,37.7,37.71,73800.0,24.9339,24.9339,24.914,24.9207,73800.0
2013-03-04 12:10:00,37.71,37.72,37.7,37.71,398600.0,24.9207,24.9273,24.914,24.9207,398600.0
2013-03-04 12:20:00,37.7,37.71,37.68,37.68,277500.0,24.914,24.9207,24.9008,24.9008,277500.0
2013-03-04 12:30:00,37.68,37.7,37.65,37.69,346900.0,24.9008,24.914,24.881,24.9074,346900.0
2013-03-04 12:40:00,37.69,37.72,37.69,37.72,107700.0,24.9074,24.9273,24.9074,24.9273,107700.0
2013-03-04 12:50:00,37.72,37.75,37.72,37.74,114900.0,24.9273,24.9471,24.9273,24.9405,114900.0
2013-03-04 13:00:00,37.74,37.75,37.73,37.74,179100.0,24.9405,24.9471,24.9339,24.9405,179100.0
2013-03-04 13:10:00,37.73,37.75,37.72,37.74,146000.0,24.9339,24.9471,24.9273,24.9405,146000.0
2013-03-04 13:20:00,37.75,37.81,37.74,37.8,530400.0,24.9471,24.9867,24.9405,24.9801,530400.0
2013-03-04 13:30:00,37.8,37.81,37.8,37.8,55600.0,24.9801,24.9867,24.9801,24.9801,55600.0
2013-03-04 13:40:00,37.81,37.82,37.8,37.8,197900.0,24.9867,24.9933,24.9801,24.9801,197900.0
2013-03-04 13:50:00,37.81,37.83,37.8,37.82,88200.0,24.9867,25.0,24.9801,24.9933,88200.0
2013-03-04 14:00:00,37.83,37.89,37.82,37.87,210800.0,25.0,25.0396,24.9933,25.0264,210800.0
2013-03-04 14:10:00,37.87,37.87,37.84,37.87,143500.0,25.0264,25.0264,25.0066,25.0264,143500.0
2013-03-04 14:20:00,37.87,37.93,37.86,37.93,154700.0,25.0264,25.066,25.0198,25.066,154700.0
2013-03-04 14:30:00,37.92,37.93,37.89,37.92,206600.0,25.0594,25.066,25.0396,25.0594,206600.0
2013-03-04 14:40:00,37.92,37.93,37.91,37.91,78900.0,25.0594,25.066,25.0528,25.0528,78900.0
2013-03-04 14:50:00,37.91,37.92,37.89,37.9,66500.0,25.0528,25.0594,25.0396,25.0462,66500.0
2013-03-04 15:00:00,37.89,37.9,37.87,37.87,36200.0,25.0396,25.0462,25.0264,25.0264,36200.0
2013-03-04 15:10:00,37.88,37.88,37.85,37.85,32400.0,25.033,25.033,25.0132,25.0132,32400.0
2013-03-04 15:20:00,37.85,37.89,37.85,37.89,123100.0,25.0132,25.0396,25.0132,25.0396,123100.0
2013-03-04 15:30:00,37.88,37.89,37.85,37.85,216000.0,25.033,25.0396,25.0132,25.0132,216000.0
2013-03-04 15:40:00,37.86,37.86,37.83,37.84,244100.0,25.0198,25.0198,25.0,25.0066,244100.0
2013-03-04 15:50:00,37.84,37.87,37.83,37.87,540500.0,25.0066,25.0264,25.0,25.0264,540500.0
2013-03-05 09:30:00,37.96,38.08,37.92,38.06,512500.0,25.0859,25.1652,25.0594,25.1519,512500.0
2013-03-05 09:40:00,38.06,38.11,38.03,38.06,222800.0,25.1519,25.185,25.1321,25.1519,222800.0
2013-03-05 09:50:00,38.06,38.09,38.05,38.06,136300.0,25.1519,25.1718,25.1453,25.1519,136300.0
2013-03-05 10:00:00,38.08,38.12,38.04,38.06,302600.0,25.1652,25.1916,25.1387,25.1519,302600.0
2013-03-05 10:10:00,38.06,38.07,38.0,38.05,216500.0,25.1519,25.1586,25.1123,25.1453,216500.0
2013-03-05 10:20:00,38.06,38.09,38.03,38.05,92600.0,25.1519,25.1718,25.1321,25.1453,92600.0
2013-03-05 10:30:00,38.06,38.12,38.06,38.12,81000.0,25.1519,25.1916,25.1519,25.1916,81000.0
2013-03-05 10:40:00,38.11,38.15,38.11,38.13,77900.0,25.185,25.2114,25.185,25.1982,77900.0
2013-03-05 10:50:00,38.12,38.16,38.12,38.12,79100.0,25.1916,25.218,25.1916,25.1916,79100.0
2013-03-05 11:00:00,38.12,38.14,38.11,38.14,72000.0,25.1916,25.2048,25.185,25.2048,72000.0
2013-03-05 11:10:00,38.13,38.16,38.12,38.14,65900.0,25.1982,25.218,25.1916,25.2048,65900.0
2013-03-05 11:20:00,38.14,38.15,38.11,38.11,56700.0,25.2048,25.2114,25.185,25.185,56700.0
2013-03-05 11:30:00,38.12,38.13,38.1,38.11,39900.0,25.1916,25.1982,25.1784,25.185,39900.0
2013-03-05 11:40:00,38.11,38.12,38.11,38.12,47100.0,25.185,25.1916,25.185,25.1916,47100.0
2013-03-05 11:50:00,38.11,38.12,38.09,38.11,51900.0,25.185,25.1916,25.1718,25.185,51900.0
2013-03-05 12:00:00,38.11,38.15,38.1,38.15,190800.0,25.185,25.2114,25.1784,25.2114,190800.0
2013-03-05 12:10:00,38.15,38.16,38.12,38.16,481200.0,25.2114,25.218,25.1916,25.218,481200.0
2013-03-05 12:20:00,38.16,38.16,38.1,38.11,190300.0,25.218,25.218,25.1784,25.185,190300.0
2013-03-05 12:30:00,38.11,38.12,38.07,38.08,59400.0,25.185,25.1916,25.1586,25.1652,59400.0
2013-03-05 12:40:00,38.08,38.12,38.08,38.12,24900.0,25.1652,25.1916,25.1652,25.1916,24900.0
2013-03-05 12:50:00,38.12,38.13,38.1,38.11,73000.0,25.1916,25.1982,25.1784,25.185,73000.0
2013-03-05 13:00:00,38.11,38.11,38.1,38.11,29100.0,25.185,25.185,25.1784,25.185,29100.0
2013-03-05 13:10:00,38.11,38.12,38.09,38.11,29700.0,25.185,25.1916,25.1718,25.185,29700.0
2013-03-05 13:20:00,38.12,38.14,38.11,38.14,57800.0,25.1916,25.2048,25.185,25.2048,57800.0
2013-03-05 13:30:00,38.14,38.18,38.12,38.16,108400.0,25.2048,25.2312,25.1916,25.218,108400.0
2013-03-05 13:40:00,38.16,38.16,38.13,38.13,66200.0,25.218,25.218,25.1982,25.1982,66200.0
2013-03-05 13:50:00,38.13,38.13,38.07,38.07,295800.0,25.1982,25.1982,25.1586,25.1586,295800.0
2013-03-05 14:00:00,38.08,38.09,38.04,38.04,93400.0,25.1652,25.1718,25.1387,25.1387,93400.0
2013-03-05 14:10:00,38.04,38.07,38.04,38.07,168400.0,25.1387,25.1586,25.1387,25.1586,168400.0
2013-03-05 14:20:00,38.06,38.1,38.06,38.1,45200.0,25.1519,25.1784,25.1519,25.1784,45200.0
2013-03-05 14:30:00,38.1,38.1,38.09,38.1,85200.0,25.1784,25.1784,25.1718,25.1784,85200.0
2013-03-05 14:40:00,38.1,38.15,38.09,38.14,154100.0,25.1784,25.2114,25.1718,25.2048,154100.0
2013-03-05 14:50:00,38.14,38.14,38.11,38.13,102800.0,25.2048,25.2048,25.185,25.1982,102800.0
2013-03-05 15:00:00,38.13,38.14,38.11,38.14,160400.0,25.1982,25.2048,25.185,25.2048,160400.0
2013-03-05 15:10:00,38.14,38.14,38.12,38.13,54700.0,25.2048,25.2048,25.1916,25.1982,54700.0
2013-03-05 15:20:00,38.13,38.13,38.06,38.06,80700.0,25.1982,25.1982,25.1519,25.1519,80700.0
2013-03-05 15:30:00,38.07,38.08,38.05,38.06,123800.0,25.1586,25.1652,25.1453,25.1519,123800.0
2013-03-05 15:40:00,38.07,38.11,38.06,38.07,244600.0,25.1586,25.185,25.1519,25.1586,244600.0
2013-03-05 15:50:00,38.08,38.09,38.04,38.08,552400.0,25.1652,25.1718,25.1387,25.1652,552400.0
2013-03-06 09:30:00,38.15,38.18,38.02,38.15,132100.0,25.2114,25.2312,25.1255,25.2114,132100.0
2013-03-06 09:40:00,38.15,38.19,38.14,38.16,228200.0,25.2114,25.2379,25.2048,25.218,228200.0
2013-03-06 09:50:00,38.16,38.16,38.04,38.05,320300.0,25.218,25.218,25.1387,25.1453,320300.0
2013-03-06 10:00:00,38.05,38.05,37.99,38.01,243300.0,25.1453,25.1453,25.1057,25.1189,243300.0
2013-03-06 10:10:00,38.02,38.07,38.01,38.01,101600.0,25.1255,25.1586,25.1189,25.1189,101600.0
2013-03-06 10:20:00,38.01,38.02,37.98,38.0,136400.0,25.1189,25.1255,25.0991,25.1123,136400.0
2013-03-06 10:30:00,38.01,38.02,37.97,37.99,142000.0,25.1189,25.1255,25.0925,25.1057,142000.0
2013-03-06 10:40:00,38.0,38.01,37.98,37.98,73700.0,25.1123,25.1189,25.0991,25.0991,73700.0
2013-03-06 10:50:00,37.98,37.99,37.95,37.95,201500.0,25.0991,25.1057,25.0793,25.0793,201500.0
2013-03-06 11:00:00,37.96,38.03,37.96,38.02,126800.0,25.0859,25.1321,25.0859,25.1255,126800.0
2013-03-06 11:10:00,38.02,38.07,38.01,38.06,144700.0,25.1255,25.1586,25.1189,25.1519,144700.0
2013-03-06 11:20:00,38.06,38.06,37.98,37.98,163900.0,25.1519,25.1519,25.0991,25.0991,163900.0
2013-03-06 11:30:00,37.98,38.01,37.97,38.0,45300.0,25.0991,25.1189,25.0925,25.1123,45300.0
2013-03-06 11:40:00,38.0,38.02,37.99,38.02,68800.0,25.1123,25.1255,25.1057,25.1255,68800.0
2013-03-06 11:50:00,38.03,38.03,38.01,38.03,149400.0,25.1321,25.1321,25.1189,25.1321,149400.0
2013-03-06 12:00:00,38.03,38.03,38.02,38.03,159300.0,25.1321,25.1321,25.1255,25.1321,159300.0
2013-03-06 12:10:00,38.03,38.05,38.02,38.03,139500.0,25.1321,25.1453,25.1255,25.1321,139500.0
2013-03-06 12:20:00,38.03,38.04,38.02,38.03,57500.0,25.1321,25.1387,25.1255,25.1321,57500.0
2013-03-06 12:30:00,38.03,38.05,38.03,38.05,35800.0,25.1321,25.1453,25.1321,25.1453,35800.0
2013-03-06 12:40:00,38.04,38.05,38.03,38.04,36000.0,25.1387,25.1453,25.1321,25.1387,36000.0
2013-03-06 12:50:00,38.04,38.04,37.99,37.99,23900.0,25.1387,25.1387,25.1057,25.1057,23900.0
2013-03-06 13:00:00,38.0,38.01,37.98,37.98,42900.0,25.1123,25.1189,25.0991,25.0991,42900.0
2013-03-06 13:10:00,37.99,37.99,37.97,37.98,40500.0,25.1057,25.1057,25.0925,25.0991,40500.0
2013-03-06 13:20:00,37.98,37.98,37.97,37.98,19300.0,25.0991,25.0991,25.0925,25.0991,19300.0
2013-03-06 13:30:00,37.98,37.99,37.97,37.98,24000.0,25.0991,25.1057,25.0925,25.0991,24000.0
2013-03-06 13:40:00,37.98,38.01,37.98,38.0,44000.0,25.0991,25.1189,25.0991,25.1123,44000.0
2013-03-06 13:50:00,37.99,37.99,37.95,37.96,56700.0,25.1057,25.1057,25.0793,25.0859,56700.0
2013-03-06 14:00:00,37.97,38.01,37.97,37.99,55100.0,25.0925,25.1189,25.0925,25.1057,55100.0
2013-03-06 14:10:00,37.99,37.99,37.97,37.98,53300.0,25.1057,25.1057,25.0925,25.0991,53300.0
2013-03-06 14:20:00,37.98,38.0,37.98,38.0,19300.0,25.0991,25.1123,25.0991,25.1123,19300.0
2013-03-06 14:30:00,38.0,38.05,38.0,38.04,294900.0,25.1123,25.1453,25.1123,25.1387,294900.0
2013-03-06 14:40:00,38.03,38.09,38.03,38.07,387100.0,25.1321,25.1718,25.1321,25.1586,387100.0
2013-03-06 14:50:00,38.08,38.11,38.07,38.09,661300.0,25.1652,25.185,25.1586,25.1718,661300.0
2013-03-06 15:00:00,38.09,38.09,38.05,38.05,49800.0,25.1718,25.1718,25.1453,25.1453,49800.0
2013-03-06 15:10:00,38.05,38.07,38.05,38.07,25000.0,25.1453,25.1586,25.1453,25.1586,25000.0
2013-03-06 15:20:00,38.07,38.07,38.05,38.05,33600.0,25.1586,25.1586,25.1453,25.1453,33600.0
2013-03-06 15:30:00,38.06,38.06,38.01,38.02,83400.0,25.1519,25.1519,25.1189,25.1255,83400.0
2013-03-06 15:40:00,38.01,38.02,38.0,38.02,173800.0,25.1189,25.1255,25.1123,25.1255,173800.0
2013-03-06 15:50:00,38.02,38.07,38.01,38.07,520300.0,25.1255,25.1586,25.1189,25.1586,520300.0
2013-03-07 09:30:00,38.06,38.16,38.03,38.15,387800.0,25.1519,25.218,25.1321,25.2114,387800.0
2013-03-07 09:40:00,38.15,38.15,38.12,38.12,68700.0,25.2114,25.2114,25.1916,25.1916,68700.0
2013-03-07 09:50:00,38.11,38.12,38.06,38.1,318800.0,25.185,25.1916,25.1519,25.1784,318800.0
2013-03-07 10:00:00,38.1,38.11,38.07,38.09,126400.0,25.1784,25.185,25.1586,25.1718,126400.0
2013-03-07 10:10:00,38.09,38.11,38.09,38.1,101000.0,25.1718,25.185,25.1718,25.1784,101000.0
2013-03-07 10:20:00,38.1,38.1,38.06,38.06,572600.0,25.1784,25.1784,25.1519,25.1519,572600.0
2013-03-07 10:30:00,38.06,38.07,38.01,38.02,621200.0,25.1519,25.1586,25.1189,25.1255,621200.0
2013-03-07 10:40:00,38.02,38.04,37.99,38.0,193700.0,25.1255,25.1387,25.1057,25.1123,193700.0
2013-03-07 10:50:00,38.0,38.01,37.96,37.98,488000.0,25.1123,25.1189,25.0859,25.0991,488000.0
2013-03-07 11:00:00,37.98,38.03,37.96,38.02,236800.0,25.0991,25.1321,25.0859,25.1255,236800.0
2013-03-07 11:10:00,38.02,38.05,38.02,38.02,196700.0,25.1255,25.1453,25.1255,25.1255,196700.0
2013-03-07 11:20:00,38.02,38.02,37.94,37.95,795300.0,25.1255,25.1255,25.0726,25.0793,795300.0
2013-03-07 11:30:00,37.96,37.99,37.96,37.99,30900.0,25.0859,25.1057,25.0859,25.1057,30900.0
2013-03-07 11:40:00,37.99,37.99,37.97,37.98,182600.0,25.1057,25.1057,25.0925,25.0991,182600.0
2013-03-07 11:50:00,37.99,38.04,37.98,38.02,52200.0,25.1057,25.1387,25.0991,25.1255,52200.0
2013-03-07 12:00:00,38.01,38.02,38.0,38.01,28600.0,25.1189,25.1255,25.1123,25.1189,28600.0
2013-03-07 12:10:00,38.01,38.04,38.0,38.01,156500.0,25.1189,25.1387,25.1123,25.1189,156500.0
2013-03-07 12:20:00,38.01,38.04,37.99,38.03,138300.0,25.1189,25.1387,25.1057,25.1321,138300.0
2013-03-07 12:30:00,38.03,38.03,38.0,38.01,96600.0,25.1321,25.1321,25.1123,25.1189,96600.0
2013-03-07 12:40:00,38.01,38.01,37.99,38.01,109000.0,25.1189,25.1189,25.1057,25.1189,109000.0
2013-03-07 12:50:00,38.0,38.01,37.97,37.99,160400.0,25.1123,25.1189,25.0925,25.1057,160400.0
2013-03-07 13:00:00,37.99,38.0,37.97,37.98,179500.0,25.1057,25.1123,25.0925,25.0991,179500.0
2013-03-07 13:10:00,37.98,37.99,37.96,37.99,154600.0,25.0991,25.1057,25.0859,25.1057,154600.0
2013-03-07 13:20:00,37.99,38.0,37.98,38.0,108600.0,25.1057,25.1123,25.0991,25.1123,108600.0
2013-03-07 13:30:00,38.0,38.0,37.96,37.97,54900.0,25.1123,25.1123,25.0859,25.0925,54900.0
2013-03-07 13:40:00,37.96,37.97,37.93,37.93,70700.0,25.0859,25.0925,25.066,25.066,70700.0
2013-03-07 13:50:00,37.94,37.97,37.93,37.94,292200.0,25.0726,25.0925,25.066,25.0726,292200.0
2013-03-07 14:00:00,37.94,37.95,37.92,37.92,132800.0,25.0726,25.0793,25.0594,25.0594,132800.0
2013-03-07 14:10:00,37.93,37.95,37.91,37.93,61800.0,25.066,25.0793,25.0528,25.066,61800.0
2013-03-07 14:20:00,37.93,37.93,37.91,37.93,89200.0,25.066,25.066,25.0528,25.066,89200.0
2013-03-07 14:30:00,37.93,37.94,37.92,37.93,42300.0,25.066,25.0726,25.0594,25.066,42300.0
2013-03-07 14:40:00,37.94,37.94,37.9,37.92,68900.0,25.0726,25.0726,25.0462,25.0594,68900.0
2013-03-07 14:50:00,37.92,37.95,37.92,37.94,67000.0,25.0594,25.0793,25.0594,25.0726,67000.0
2013-03-07 15:00:00,37.95,37.96,37.93,37.95,110200.0,25.0793,25.0859,25.066,25.0793,110200.0
2013-03-07 15:10:00,37.95,37.96,37.94,37.95,99000.0,25.0793,25.0859,25.0726,25.0793,99000.0
2013-03-07 15:20:00,37.96,37.96,37.92,37.93,142600.0,25.0859,25.0859,25.0594,25.066,142600.0
2013-03-07 15:30:00,37.94,37.96,37.93,37.94,134600.0,25.0726,25.0859,25.066,25.0726,134600.0
2013-03-07 15:40:00,37.94,37.94,37.9,37.9,182200.0,25.0726,25.0726,25.0462,25.0462,182200.0
2013-03-07 15:50:00,37.91,37.91,37.88,37.89,714900.0,25.0528,25.0528,25.033,25.0396,714900.0
2013-03-08 09:30:00,38.0,38.0,37.91,37.93,334300.0,25.1123,25.1123,25.0528,25.066,334300.0
2013-03-08 09:40:00,37.92,37.92,37.81,37.83,461900.0,25.0594,25.0594,24.9867,25.0,461900.0
2013-03-08 09:50:00,37.83,37.9,37.83,37.9,190400.0,25.0,25.0462,25.0,25.0462,190400.0
2013-03-08 10:00:00,37.89,37.94,37.87,37.89,362100.0,25.0396,25.0726,25.0264,25.0396,362100.0
2013-03-08 10:10:00,37.88,37.89,37.82,37.86,268000.0,25.033,25.0396,24.9933,25.0198,268000.0
2013-03-08 10:20:00,37.86,37.9,37.86,37.9,140000.0,25.0198,25.0462,25.0198,25.0462,140000.0
2013-03-08 10:30:00,37.89,37.91,37.76,37.76,649800.0,25.0396,25.0528,24.9537,24.9537,649800.0
2013-03-08 10:40:00,37.77,37.78,37.7,37.71,552400.0,24.9603,24.9669,24.914,24.9207,552400.0
2013-03-08 10:50:00,37.7,37.81,37.69,37.8,370100.0,24.914,24.9867,24.9074,24.9801,370100.0
2013-03-08 11:00:00,37.8,37.8,37.73,37.78,226700.0,24.9801,24.9801,24.9339,24.9669,226700.0
2013-03-08 11:10:00,37.79,37.83,37.79,37.83,271700.0,24.9735,25.0,24.9735,25.0,271700.0
2013-03-08 11:20:00,37.82,37.84,37.78,37.79,129800.0,24.9933,25.0066,24.9669,24.9735,129800.0
2013-03-08 11:30:00,37.79,37.84,37.79,37.82,146000.0,24.9735,25.0066,24.9735,24.9933,146000.0
2013-03-08 11:40:00,37.81,37.83,37.78,37.82,601800.0,24.9867,25.0,24.9669,24.9933,601800.0
2013-03-08 11:50:00,37.82,37.83,37.81,37.82,87900.0,24.9933,25.0,24.9867,24.9933,87900.0
2013-03-08 12:00:00,37.82,37.83,37.81,37.83,48100.0,24.9933,25.0,24.9867,25.0,48100.0
2013-03-08 12:10:00,37.83,37.84,37.77,37.79,148700.0,25.0,25.0066,24.9603,24.9735,148700.0
2013-03-08 12:20:00,37.79,37.81,37.78,37.78,110000.0,24.9735,24.9867,24.9669,24.9669,110000.0
2013-03-08 12:30:00,37.78,37.83,37.78,37.82,76400.0,24.9669,25.0,24.9669,24.9933,76400.0
2013-03-08 12:40:00,37.82,37.84,37.82,37.84,41900.0,24.9933,25.0066,24.9933,25.0066,41900.0
2013-03-08 12:50:00,37.84,37.84,37.83,37.84,21400.0,25.0066,25.0066,25.0,25.0066,21400.0
2013-03-08 13:00:00,37.84,37.84,37.83,37.83,34200.0,25.0066,25.0066,25.0,25.0,34200.0
2013-03-08 13:10:00,37.84,37.86,37.83,37.86,177300.0,25.0066,25.0198,25.0,25.0198,177300.0
2013-03-08 13:20:00,37.86,37.87,37.85,37.87,22600.0,25.0198,25.0264,25.0132,25.0264,22600.0
2013-03-08 13:30:00,37.87,37.88,37.86,37.87,302400.0,25.0264,25.033,25.0198,25.0264,302400.0
2013-03-08 13:40:00,37.87,37.87,37.83,37.85,149200.0,25.0264,25.0264,25.0,25.0132,149200.0
2013-03-08 13:50:00,37.86,37.86,37.84,37.84,83800.0,25.0198,25.0198,25.0066,25.0066,83800.0
2013-03-08 14:00:00,37.85,37.85,37.84,37.84,14100.0,25.0132,25.0132,25.0066,25.0066,14100.0
2013-03-08 14:10:00,37.85,37.86,37.84,37.85,127300.0,25.0132,25.0198,25.0066,25.0132,127300.0
2013-03-08 14:20:00,37.84,37.85,37.83,37.84,166600.0,25.0066,25.0132,25.0,25.0066,166600.0
2013-03-08 14:30:00,37.84,37.87,37.84,37.87,192900.0,25.0066,25.0264,25.0066,25.0264,192900.0
2013-03-08 14:40:00,37.87,37.87,37.85,37.86,79000.0,25.0264,25.0264,25.0132,25.0198,79000.0
2013-03-08 14:50:00,37.85,37.89,37.85,37.89,75500.0,25.0132,25.0396,25.0132,25.0396,75500.0
2013-03-08 15:00:00,37.89,37.92,37.89,37.91,126400.0,25.0396,25.0594,25.0396,25.0528,126400.0
2013-03-08 15:10:00,37.91,37.97,37.91,37.96,220800.0,25.0528,25.0925,25.0528,25.0859,220800.0
2013-03-08 15:20:00,37.96,37.99,37.96,37.97,156600.0,25.0859,25.1057,25.0859,25.0925,156600.0
2013-03-08 15:30:00,37.98,38.02,37.97,38.01,173100.0,25.0991,25.1255,25.0925,25.1189,173100.0
2013-03-08 15:40:00,38.02,38.04,38.01,38.04,187000.0,25.1255,25.1387,25.1189,25.1387,187000.0
2013-03-08 15:50:00,38.04,38.04,37.97,37.99,616700.0,25.1387,25.1387,25.0925,25.1057,616700.0
2013-03-11 09:30:00,37.95,38.03,37.9,38.03,117500.0,25.0793,25.1321,25.0462,25.1321,117500.0
2013-03-11 09:40:00,38.02,38.04,37.94,37.96,90300.0,25.1255,25.1387,25.0726,25.0859,90300.0
2013-03-11 09:50:00,37.96,38.01,37.94,37.96,51900.0,25.0859,25.1189,25.0726,25.0859,51900.0
2013-03-11 10:00:00,37.96,38.01,37.95,38.01,95300.0,25.0859,25.1189,25.0793,25.1189,95300.0
2013-03-11 10:10:00,38.02,38.02,37.99,38.0,73600.0,25.1255,25.1255,25.1057,25.1123,73600.0
2013-03-11 10:20:00,38.0,38.02,37.99,38.01,66600.0,25.1123,25.1255,25.1057,25.1189,66600.0
2013-03-11 10:30:00,38.02,38.06,38.01,38.05,54600.0,25.1255,25.1519,25.1189,25.1453,54600.0
2013-03-11 10:40:00,38.05,38.06,38.01,38.02,89500.0,25.1453,25.1519,25.1189,25.1255,89500.0
2013-03-11 10:50:00,38.02,38.04,38.0,38.03,52400.0,25.1255,25.1387,25.1123,25.1321,52400.0
2013-03-11 11:00:00,38.04,38.04,38.0,38.01,59000.0,25.1387,25.1387,25.1123,25.1189,59000.0
2013-03-11 11:10:00,38.01,38.03,38.0,38.01,91500.0,25.1189,25.1321,25.1123,25.1189,91500.0
2013-03-11 11:20:00,38.0,38.05,38.0,38.04,91800.0,25.1123,25.1453,25.1123,25.1387,91800.0
2013-03-11 11:30:00,38.04,38.05,38.02,38.04,67000.0,25.1387,25.1453,25.1255,25.1387,67000.0
2013-03-11 11:40:00,38.04,38.08,38.04,38.07,97500.0,25.1387,25.1652,25.1387,25.1586,97500.0
2013-03-11 11:50:00,38.07,38.07,38.03,38.03,34200.0,25.1586,25.1586,25.1321,25.1321,34200.0
2013-03-11 12:00:00,38.04,38.09,38.03,38.09,79600.0,25.1387,25.1718,25.1321,25.1718,79600.0
2013-03-11 12:10:00,38.09,38.1,38.07,38.07,34600.0,25.1718,25.1784,25.1586,25.1586,34600.0
2013-03-11 12:20:00,38.07,38.08,38.05,38.07,67600.0,25.1586,25.1652,25.1453,25.1586,67600.0
2013-03-11 12:30:00,38.07,38.07,38.05,38.05,74500.0,25.1586,25.1586,25.1453,25.1453,74500.0
2013-03-11 12:40:00,38.05,38.07,38.04,38.06,45000.0,25.1453,25.1586,25.1387,25.1519,45000.0
2013-03-11 12:50:00,38.07,38.07,38.05,38.07,51200.0,25.1586,25.1586,25.1453,25.1586,51200.0
2013-03-11 13:00:00,38.07,38.09,38.07,38.09,94200.0,25.1586,25.1718,25.1586,25.1718,94200.0
2013-03-11 13:10:00,38.1,38.1,38.08,38.08,38500.0,25.1784,25.1784,25.1652,25.1652,38500.0
2013-03-11 13:20:00,38.07,38.09,38.07,38.09,44600.0,25.1586,25.1718,25.1586,25.1718,44600.0
2013-03-11 13:30:00,38.09,38.09,38.08,38.09,66500.0,25.1718,25.1718,25.1652,25.1718,66500.0
2013-03-11 13:40:00,38.09,38.09,38.07,38.08,47400.0,25.1718,25.1718,25.1586,25.1652,47400.0
2013-03-11 13:50:00,38.08,38.08,38.06,38.07,37600.0,25.1652,25.1652,25.1519,25.1586,37600.0
2013-03-11 14:00:00,38.06,38.09,38.06,38.08,25200.0,25.1519,25.1718,25.1519,25.1652,25200.0
2013-03-11 14:10:00,38.08,38.11,38.08,38.11,28900.0,25.1652,25.185,25.1652,25.185,28900.0
2013-03-11 14:20:00,38.1,38.12,38.09,38.1,35000.0,25.1784,25.1916,25.1718,25.1784,35000.0
2013-03-11 14:30:00,38.1,38.1,38.05,38.07,46100.0,25.1784,25.1784,25.1453,25.1586,46100.0
2013-03-11 14:40:00,38.07,38.08,38.04,38.07,107800.0,25.1586,25.1652,25.1387,25.1586,107800.0
2013-03-11 14:50:00,38.07,38.08,38.06,38.08,36700.0,25.1586,25.1652,25.1519,25.1652,36700.0
2013-03-11 15:00:00,38.07,38.08,38.05,38.06,112400.0,25.1586,25.1652,25.1453,25.1519,112400.0
2013-03-11 15:10:00,38.05,38.08,38.04,38.08,65600.0,25.1453,25.1652,25.1387,25.1652,65600.0
2013-03-11 15:20:00,38.07,38.09,38.07,38.07,140100.0,25.1586,25.1718,25.1586,25.1586,140100.0
2013-03-11 15:30:00,38.07,38.08,38.04,38.04,152200.0,25.1586,25.1652,25.1387,25.1387,152200.0
2013-03-11 15:40:00,38.04,38.07,38.03,38.07,172700.0,25.1387,25.1586,25.1321,25.1586,172700.0
2013-03-11 15:50:00,38.07,38.11,38.06,38.09,365400.0,25.1586,25.185,25.1519,25.1718,365400.0
2013-03-12 09:30:00,38.14,38.14,38.08,38.1,107300.0,25.2048,25.2048,25.1652,25.1784,107300.0
2013-03-12 09:40:00,38.1,38.11,38.03,38.05,62500.0,25.1784,25.185,25.1321,25.1453,62500.0
2013-03-12 09:50:00,38.05,38.09,38.04,38.05,57800.0,25.1453,25.1718,25.1387,25.1453,57800.0
2013-03-12 10:00:00,38.05,38.1,38.05,38.09,33400.0,25.1453,25.1784,25.1453,25.1718,33400.0
2013-03-12 10:10:00,38.09,38.12,38.06,38.07,194600.0,25.1718,25.1916,25.1519,25.1586,194600.0
2013-03-12 10:20:00,38.08,38.11,38.08,38.08,123300.0,25.1652,25.185,25.1652,25.1652,123300.0
2013-03-12 10:30:00,38.09,38.1,38.07,38.09,41100.0,25.1718,25.1784,25.1586,25.1718,41100.0
2013-03-12 10:40:00,38.09,38.09,38.04,38.05,73000.0,25.1718,25.1718,25.1387,25.1453,73000.0
2013-03-12 10:50:00,38.05,38.05,38.02,38.03,72300.0,25.1453,25.1453,25.1255,25.1321,72300.0
2013-03-12 11:00:00,38.03,38.03,37.97,37.99,125500.0,25.1321,25.1321,25.0925,25.1057,125500.0
2013-03-12 11:10:00,37.99,38.02,37.98,38.02,56600.0,25.1057,25.1255,25.0991,25.1255,56600.0
2013-03-12 11:20:00,38.01,38.02,37.98,37.98,69400.0,25.1189,25.1255,25.0991,25.0991,69400.0
2013-03-12 11:30:00,37.98,37.98,37.94,37.95,264300.0,25.0991,25.0991,25.0726,25.0793,264300.0
2013-03-12 11:40:00,37.96,37.99,37.95,37.99,77500.0,25.0859,25.1057,25.0793,25.1057,77500.0
2013-03-12 11:50:00,37.99,38.02,37.97,37.99,101900.0,25.1057,25.1255,25.0925,25.1057,101900.0
2013-03-12 12:00:00,37.99,38.01,37.97,37.99,39600.0,25.1057,25.1189,25.0925,25.1057,39600.0
2013-03-12 12:10:00,38.0,38.03,37.99,38.02,90000.0,25.1123,25.1321,25.1057,25.1255,90000.0
2013-03-12 12:20:00,38.02,38.02,37.96,37.97,38200.0,25.1255,25.1255,25.0859,25.0925,38200.0
2013-03-12 12:30:00,37.96,37.99,37.96,37.97,57800.0,25.0859,25.1057,25.0859,25.0925,57800.0
2013-03-12 12:40:00,37.96,37.96,37.94,37.94,22600.0,25.0859,25.0859,25.0726,25.0726,22600.0
2013-03-12 12:50:00,37.94,37.97,37.94,37.97,11900.0,25.0726,25.0925,25.0726,25.0925,11900.0
2013-03-12 13:00:00,37.97,37.97,37.88,37.88,61200.0,25.0925,25.0925,25.033,25.033,61200.0
2013-03-12 13:10:00,37.88,37.88,37.84,37.84,219100.0,25.033,25.033,25.0066,25.0066,219100.0
2013-03-12 13:20:00,37.84,37.89,37.83,37.89,218300.0,25.0066,25.0396,25.0,25.0396,218300.0
2013-03-12 13:30:00,37.89,37.89,37.86,37.86,44400.0,25.0396,25.0396,25.0198,25.0198,44400.0
2013-03-12 13:40:00,37.86,37.87,37.83,37.85,143100.0,25.0198,25.0264,25.0,25.0132,143100.0
2013-03-12 13:50:00,37.85,37.86,37.84,37.86,31500.0,25.0132,25.0198,25.0066,25.0198,31500.0
2013-03-12 14:00:00,37.86,37.9,37.85,37.9,69000.0,25.0198,25.0462,25.0132,25.0462,69000.0
2013-03-12 14:10:00,37.89,37.9,37.86,37.87,50400.0,25.0396,25.0462,25.0198,25.0264,50400.0
2013-03-12 14:20:00,37.86,37.89,37.86,37.89,49200.0,25.0198,25.0396,25.0198,25.0396,49200.0
2013-03-12 14:30:00,37.88,37.92,37.88,37.91,90700.0,25.033,25.0594,25.033,25.0528,90700.0
2013-03-12 14:40:00,37.91,37.94,37.91,37.94,70800.0,25.0528,25.0726,25.0528,25.0726,70800.0
2013-03-12 14:50:00,37.93,37.94,37.91,37.91,64600.0,25.066,25.0726,25.0528,25.0528,64600.0
2013-03-12 15:00:00,37.91,37.92,37.88,37.89,83500.0,25.0528,25.0594,25.033,25.0396,83500.0
2013-03-12 15:10:00,37.89,37.94,37.88,37.94,72400.0,25.0396,25.0726,25.033,25.0726,72400.0
2013-03-12 15:20:00,37.94,37.95,37.92,37.93,105800.0,25.0726,25.0793,25.0594,25.066,105800.0
2013-03-12 15:30:00,37.93,37.96,37.93,37.95,75300.0,25.066,25.0859,25.066,25.0793,75300.0
2013-03-12 15:40:00,37.95,37.98,37.94,37.96,117900.0,25.0793,25.0991,25.0726,25.0859,117900.0
2013-03-12 15:50:00,37.95,37.98,37.94,37.97,563800.0,25.0793,25.0991,25.0726,25.0925,563800.0
2013-03-13 09:30:00,37.86,37.99,37.86,37.98,189500.0,25.0198,25.1057,25.0198,25.0991,189500.0
2013-03-13 09:40:00,37.97,37.97,37.87,37.93,311900.0,25.0925,25.0925,25.0264,25.066,311900.0
2013-03-13 09:50:00,37.94,37.97,37.93,37.95,53600.0,25.0726,25.0925,25.066,25.0793,53600.0
2013-03-13 10:00:00,37.95,38.01,37.94,37.97,98400.0,25.0793,25.1189,25.0726,25.0925,98400.0
2013-03-13 10:10:00,37.98,38.03,37.98,38.01,123000.0,25.0991,25.1321,25.0991,25.1189,123000.0
2013-03-13 10:20:00,38.01,38.07,38.01,38.07,67100.0,25.1189,25.1586,25.1189,25.1586,67100.0
2013-03-13 10:30:00,38.07,38.08,38.02,38.06,232300.0,25.1586,25.1652,25.1255,25.1519,232300.0
2013-03-13 10:40:00,38.06,38.1,38.04,38.04,152100.0,25.1519,25.1784,25.1387,25.1387,152100.0
2013-03-13 10:50:00,38.03,38.08,38.03,38.07,115100.0,25.1321,25.1652,25.1321,25.1586,115100.0
2013-03-13 11:00:00,38.07,38.09,38.05,38.09,44000.0,25.1586,25.1718,25.1453,25.1718,44000.0
2013-03-13 11:10:00,38.09,38.09,38.07,38.09,65400.0,25.1718,25.1718,25.1586,25.1718,65400.0
2013-03-13 11:20:00,38.09,38.09,38.05,38.09,124900.0,25.1718,25.1718,25.1453,25.1718,124900.0
2013-03-13 11:30:00,38.09,38.1,38.07,38.09,58000.0,25.1718,25.1784,25.1586,25.1718,58000.0
2013-03-13 11:40:00,38.1,38.1,38.07,38.08,60900.0,25.1784,25.1784,25.1586,25.1652,60900.0
2013-03-13 11:50:00,38.08,38.09,38.05,38.09,185900.0,25.1652,25.1718,25.1453,25.1718,185900.0
2013-03-13 12:00:00,38.09,38.1,38.08,38.08,135900.0,25.1718,25.1784,25.1652,25.1652,135900.0
2013-03-13 12:10:00,38.08,38.11,38.07,38.1,80400.0,25.1652,25.185,25.1586,25.1784,80400.0
2013-03-13 12:20:00,38.11,38.12,38.11,38.12,31100.0,25.185,25.1916,25.185,25.1916,31100.0
2013-03-13 12:30:00,38.12,38.12,38.1,38.12,42700.0,25.1916,25.1916,25.1784,25.1916,42700.0
2013-03-13 12:40:00,38.12,38.13,38.11,38.11,88900.0,25.1916,25.1982,25.185,25.185,88900.0
2013-03-13 12:50:00,38.11,38.12,38.1,38.11,28900.0,25.185,25.1916,25.1784,25.185,28900.0
2013-03-13 13:00:00,38.11,38.11,38.07,38.09,61700.0,25.185,25.185,25.1586,25.1718,61700.0
2013-03-13 13:10:00,38.09,38.09,38.07,38.08,136600.0,25.1718,25.1718,25.1586,25.1652,136600.0
2013-03-13 13:20:00,38.08,38.09,38.07,38.09,115400.0,25.1652,25.1718,25.1586,25.1718,115400.0
2013-03-13 13:30:00,38.08,38.09,38.08,38.09,98900.0,25.1652,25.1718,25.1652,25.1718,98900.0
2013-03-13 13:40:00,38.09,38.12,38.08,38.12,118200.0,25.1718,25.1916,25.1652,25.1916,118200.0
2013-03-13 13:50:00,38.11,38.13,38.11,38.11,49300.0,25.185,25.1982,25.185,25.185,49300.0
2013-03-13 14:00:00,38.11,38.12,38.07,38.1,87100.0,25.185,25.1916,25.1586,25.1784,87100.0
2013-03-13 14:10:00,38.09,38.1,38.09,38.1,40900.0,25.1718,25.1784,25.1718,25.1784,40900.0
2013-03-13 14:20:00,38.09,38.12,38.08,38.12,88700.0,25.1718,25.1916,25.1652,25.1916,88700.0
2013-03-13 14:30:00,38.12,38.13,38.11,38.12,166200.0,25.1916,25.1982,25.185,25.1916,166200.0
2013-03-13 14:40:00,38.13,38.13,38.1,38.11,59700.0,25.1982,25.1982,25.1784,25.185,59700.0
2013-03-13 14:50:00,38.11,38.11,38.09,38.1,140600.0,25.185,25.185,25.1718,25.1784,140600.0
2013-03-13 15:00:00,38.1,38.11,38.07,38.08,111700.0,25.1784,25.185,25.1586,25.1652,111700.0
2013-03-13 15:10:00,38.08,38.12,38.07,38.11,83000.0,25.1652,25.1916,25.1586,25.185,83000.0
2013-03-13 15:20:00,38.11,38.11,38.1,38.11,37600.0,25.185,25.185,25.1784,25.185,37600.0
2013-03-13 15:30:00,38.11,38.12,38.1,38.12,122400.0,25.185,25.1916,25.1784,25.1916,122400.0
2013-03-13 15:40:00,38.12,38.14,38.1,38.13,132800.0,25.1916,25.2048,25.1784,25.1982,132800.0
2013-03-13 15:50:00,38.14,38.15,38.11,38.11,548000.0,25.2048,25.2114,25.185,25.185,548000.0
2013-03-14 09:30:00,38.09,38.17,38.09,38.14,79900.0,25.1718,25.2246,25.1718,25.2048,79900.0
2013-03-14 09:40:00,38.14,38.17,38.08,38.17,302800.0,25.2048,25.2246,25.1652,25.2246,302800.0
2013-03-14 09:50:00,38.17,38.18,38.12,38.14,134100.0,25.2246,25.2312,25.1916,25.2048,134100.0
2013-03-14 10:00:00,38.13,38.14,38.08,38.09,460200.0,25.1982,25.2048,25.1652,25.1718,460200.0
2013-03-14 10:10:00,38.08,38.08,38.04,38.05,319100.0,25.1652,25.1652,25.1387,25.1453,319100.0
2013-03-14 10:20:00,38.04,38.1,38.04,38.1,70000.0,25.1387,25.1784,25.1387,25.1784,70000.0
2013-03-14 10:30:00,38.1,38.12,38.07,38.12,209200.0,25.1784,25.1916,25.1586,25.1916,209200.0
2013-03-14 10:40:00,38.12,38.13,38.11,38.11,17700.0,25.1916,25.1982,25.185,25.185,17700.0
2013-03-14 10:50:00,38.11,38.11,38.07,38.08,25100.0,25.185,25.185,25.1586,25.1652,25100.0
2013-03-14 11:00:00,38.08,38.09,38.07,38.08,66000.0,25.1652,25.1718,25.1586,25.1652,66000.0
2013-03-14 11:10:00,38.07,38.09,38.07,38.07,67900.0,25.1586,25.1718,25.1586,25.1586,67900.0
2013-03-14 11:20:00,38.07,38.1,38.06,38.09,225900.0,25.1586,25.1784,25.1519,25.1718,225900.0
2013-03-14 11:30:00,38.1,38.13,38.08,38.13,195700.0,25.1784,25.1982,25.1652,25.1982,195700.0
2013-03-14 11:40:00,38.13,38.14,38.11,38.13,39300.0,25.1982,25.2048,25.185,25.1982,39300.0
2013-03-14 11:50:00,38.14,38.14,38.11,38.11,31100.0,25.2048,25.2048,25.185,25.185,31100.0
2013-03-14 12:00:00,38.11,38.13,38.11,38.12,262400.0,25.185,25.1982,25.185,25.1916,262400.0
2013-03-14 12:10:00,38.12,38.13,38.11,38.12,125600.0,25.1916,25.1982,25.185,25.1916,125600.0
2013-03-14 12:20:00,38.13,38.13,38.1,38.11,21400.0,25.1982,25.1982,25.1784,25.185,21400.0
2013-03-14 12:30:00,38.11,38.19,38.1,38.19,103700.0,25.185,25.2379,25.1784,25.2379,103700.0
2013-03-14 12:40:00,38.19,38.2,38.18,38.2,104900.0,25.2379,25.2445,25.2312,25.2445,104900.0
2013-03-14 12:50:00,38.19,38.2,38.18,38.19,134400.0,25.2379,25.2445,25.2312,25.2379,134400.0
2013-03-14 13:00:00,38.18,38.21,38.17,38.21,303800.0,25.2312,25.2511,25.2246,25.2511,303800.0
2013-03-14 13:10:00,38.2,38.22,38.19,38.2,108000.0,25.2445,25.2577,25.2379,25.2445,108000.0
2013-03-14 13:20:00,38.19,38.2,38.18,38.2,166900.0,25.2379,25.2445,25.2312,25.2445,166900.0
2013-03-14 13:30:00,38.2,38.2,38.17,38.17,117800.0,25.2445,25.2445,25.2246,25.2246,117800.0
2013-03-14 13:40:00,38.17,38.19,38.17,38.18,143000.0,25.2246,25.2379,25.2246,25.2312,143000.0
2013-03-14 13:50:00,38.19,38.19,38.15,38.16,123100.0,25.2379,25.2379,25.2114,25.218,123100.0
2013-03-14 14:00:00,38.16,38.17,38.15,38.16,84400.0,25.218,25.2246,25.2114,25.218,84400.0
2013-03-14 14:10:00,38.17,38.18,38.15,38.16,229400.0,25.2246,25.2312,25.2114,25.218,229400.0
2013-03-14 14:20:00,38.16,38.19,38.16,38.18,199600.0,25.218,25.2379,25.218,25.2312,199600.0
2013-03-14 14:30:00,38.18,38.2,38.18,38.18,61500.0,25.2312,25.2445,25.2312,25.2312,61500.0
2013-03-14 14:40:00,38.18,38.18,38.17,38.18,27300.0,25.2312,25.2312,25.2246,25.2312,27300.0
2013-03-14 14:50:00,38.18,38.19,38.17,38.19,28200.0,25.2312,25.2379,25.2246,25.2379,28200.0
2013-03-14 15:00:00,38.19,38.19,38.17,38.18,89100.0,25.2379,25.2379,25.2246,25.2312,89100.0
2013-03-14 15:10:00,38.17,38.18,38.14,38.15,79100.0,25.2246,25.2312,25.2048,25.2114,79100.0
2013-03-14 15:20:00,38.15,38.17,38.14,38.15,67900.0,25.2114,25.2246,25.2048,25.2114,67900.0
2013-03-14 15:30:00,38.16,38.2,38.16,38.19,292000.0,25.218,25.2445,25.218,25.2379,292000.0
2013-03-14 15:40:00,38.19,38.23,38.18,38.22,217600.0,25.2379,25.2643,25.2312,25.2577,217600.0
2013-03-14 15:50:00,38.22,38.22,38.19,38.21,887100.0,25.2577,25.2577,25.2379,25.2511,887100.0
2013-03-15 09:30:00,37.88,37.88,37.76,37.8,194300.0,25.249,25.249,25.169,25.1957,194300.0
2013-03-15 09:40:00,37.8,37.93,37.8,37.9,543100.0,25.1957,25.2823,25.1957,25.2623,543100.0
2013-03-15 09:50:00,37.9,37.91,37.87,37.89,420800.0,25.2623,25.269,25.2423,25.2556,420800.0
2013-03-15 10:00:00,37.9,37.96,37.89,37.94,516300.0,25.2623,25.3023,25.2556,25.289,516300.0
2013-03-15 10:10:00,37.94,38.01,37.93,37.98,831100.0,25.289,25.3356,25.2823,25.3156,831100.0
2013-03-15 10:20:00,37.99,38.03,37.98,38.01,343700.0,25.3223,25.349,25.3156,25.3356,343700.0
2013-03-15 10:30:00,38.01,38.05,38.0,38.01,182300.0,25.3356,25.3623,25.329,25.3356,182300.0
2013-03-15 10:40:00,38.01,38.06,38.01,38.06,146900.0,25.3356,25.369,25.3356,25.369,146900.0
2013-03-15 10:50:00,38.06,38.07,38.02,38.03,72600.0,25.369,25.3756,25.3423,25.349,72600.0
2013-03-15 11:00:00,38.04,38.05,38.02,38.04,68400.0,25.3556,25.3623,25.3423,25.3556,68400.0
2013-03-15 11:10:00,38.04,38.06,38.04,38.06,91400.0,25.3556,25.369,25.3556,25.369,91400.0
2013-03-15 11:20:00,38.06,38.11,38.05,38.09,148800.0,25.369,25.4023,25.3623,25.389,148800.0
2013-03-15 11:30:00,38.09,38.1,38.05,38.06,656200.0,25.389,25.3956,25.3623,25.369,656200.0
2013-03-15 11:40:00,38.07,38.11,38.05,38.11,562400.0,25.3756,25.4023,25.3623,25.4023,562400.0
2013-03-15 11:50:00,38.11,38.14,38.1,38.14,206200.0,25.4023,25.4223,25.3956,25.4223,206200.0
2013-03-15 12:00:00,38.13,38.16,38.12,38.16,76400.0,25.4156,25.4356,25.4089,25.4356,76400.0
2013-03-15 12:10:00,38.16,38.16,38.11,38.11,352200.0,25.4356,25.4356,25.4023,25.4023,352200.0
2013-03-15 12:20:00,38.11,38.12,38.09,38.09,365200.0,25.4023,25.4089,25.389,25.389,365200.0
2013-03-15 12:30:00,38.09,38.12,38.08,38.12,124400.0,25.389,25.4089,25.3823,25.4089,124400.0
2013-03-15 12:40:00,38.12,38.15,38.12,38.15,90700.0,25.4089,25.4289,25.4089,25.4289,90700.0
2013-03-15 12:50:00,38.15,38.15,38.09,38.12,89600.0,25.4289,25.4289,25.389,25.4089,89600.0
2013-03-15 13:00:00,38.12,38.14,38.12,38.14,106000.0,25.4089,25.4223,25.4089,25.4223,106000.0
2013-03-15 13:10:00,38.14,38.14,38.13,38.13,74900.0,25.4223,25.4223,25.4156,25.4156,74900.0
2013-03-15 13:20:00,38.14,38.14,38.11,38.12,88400.0,25.4223,25.4223,25.4023,25.4089,88400.0
2013-03-15 13:30:00,38.11,38.13,38.11,38.11,39900.0,25.4023,25.4156,25.4023,25.4023,39900.0
2013-03-15 13:40:00,38.11,38.13,38.11,38.12,50300.0,25.4023,25.4156,25.4023,25.4089,50300.0
2013-03-15 13:50:00,38.12,38.14,38.12,38.14,37800.0,25.4089,25.4223,25.4089,25.4223,37800.0
2013-03-15 14:00:00,38.14,38.15,38.11,38.11,75500.0,25.4223,25.4289,25.4023,25.4023,75500.0
2013-03-15 14:10:00,38.12,38.13,38.09,38.09,68600.0,25.4089,25.4156,25.389,25.389,68600.0
2013-03-15 14:20:00,38.09,38.1,38.08,38.08,54600.0,25.389,25.3956,25.3823,25.3823,54600.0
2013-03-15 14:30:00,38.08,38.1,38.06,38.09,124000.0,25.3823,25.3956,25.369,25.389,124000.0
2013-03-15 14:40:00,38.08,38.09,38.08,38.08,27600.0,25.3823,25.389,25.3823,25.3823,27600.0
2013-03-15 14:50:00,38.09,38.09,38.07,38.09,106000.0,25.389,25.389,25.3756,25.389,106000.0
2013-03-15 15:00:00,38.09,38.13,38.08,38.12,594000.0,25.389,25.4156,25.3823,25.4089,594000.0
2013-03-15 15:10:00,38.12,38.13,38.09,38.11,1019300.0,25.4089,25.4156,25.389,25.4023,1019300.0
2013-03-15 15:20:00,38.11,38.11,38.09,38.11,1301700.0,25.4023,25.4023,25.389,25.4023,1301700.0
2013-03-15 15:30:00,38.11,38.12,38.1,38.12,155400.0,25.4023,25.4089,25.3956,25.4089,155400.0
2013-03-15 15:40:00,38.11,38.12,38.09,38.09,290000.0,25.4023,25.4089,25.389,25.389,290000.0
2013-03-15 15:50:00,38.09,38.13,38.06,38.13,1388700.0,25.389,25.4156,25.369,25.4156,1388700.0
2013-03-18 09:30:00,37.92,37.98,37.9,37.98,232200.0,25.2756,25.3156,25.2623,25.3156,232200.0
2013-03-18 09:40:00,37.98,37.98,37.93,37.94,177300.0,25.3156,25.3156,25.2823,25.289,177300.0
2013-03-18 09:50:00,37.94,37.99,37.93,37.99,197400.0,25.289,25.3223,25.2823,25.3223,197400.0
2013-03-18 10:00:00,37.98,38.02,37.97,37.97,165300.0,25.3156,25.3423,25.309,25.309,165300.0
2013-03-18 10:10:00,37.97,38.01,37.97,37.98,85900.0,25.309,25.3356,25.309,25.3156,85900.0
2013-03-18 10:20:00,37.97,37.99,37.93,37.99,76600.0,25.309,25.3223,25.2823,25.3223,76600.0
2013-03-18 10:30:00,38.0,38.02,37.98,38.0,145600.0,25.329,25.3423,25.3156,25.329,145600.0
2013-03-18 10:40:00,38.0,38.02,37.98,38.02,114200.0,25.329,25.3423,25.3156,25.3423,114200.0
2013-03-18 10:50:00,38.03,38.03,37.99,38.0,74900.0,25.349,25.349,25.3223,25.329,74900.0
2013-03-18 11:00:00,37.99,38.0,37.96,37.98,115300.0,25.3223,25.329,25.3023,25.3156,115300.0
2013-03-18 11:10:00,37.99,38.0,37.98,37.98,103500.0,25.3223,25.329,25.3156,25.3156,103500.0
2013-03-18 11:20:00,37.99,38.0,37.98,37.98,67800.0,25.3223,25.329,25.3156,25.3156,67800.0
2013-03-18 11:30:00,37.98,38.0,37.98,37.99,49600.0,25.3156,25.329,25.3156,25.3223,49600.0
2013-03-18 11:40:00,38.0,38.02,37.99,38.01,54300.0,25.329,25.3423,25.3223,25.3356,54300.0
2013-03-18 11:50:00,38.01,38.02,38.0,38.02,216800.0,25.3356,25.3423,25.329,25.3423,216800.0
2013-03-18 12:00:00,38.02,38.05,38.01,38.02,104100.0,25.3423,25.3623,25.3356,25.3423,104100.0
2013-03-18 12:10:00,38.03,38.04,38.01,38.02,40600.0,25.349,25.3556,25.3356,25.3423,40600.0
2013-03-18 12:20:00,38.03,38.04,38.01,38.02,51600.0,25.349,25.3556,25.3356,25.3423,51600.0
2013-03-18 12:30:00,38.01,38.03,38.01,38.01,28300.0,25.3356,25.349,25.3356,25.3356,28300.0
2013-03-18 12:40:00,38.02,38.02,37.99,38.0,48000.0,25.3423,25.3423,25.3223,25.329,48000.0
2013-03-18 12:50:00,37.99,38.03,37.99,38.02,66600.0,25.3223,25.349,25.3223,25.3423,66600.0
2013-03-18 13:00:00,38.03,38.03,37.99,37.99,68900.0,25.349,25.349,25.3223,25.3223,68900.0
2013-03-18 13:10:00,37.99,38.01,37.98,38.0,43800.0,25.3223,25.3356,25.3156,25.329,43800.0
2013-03-18 13:20:00,37.99,38.02,37.98,37.99,85600.0,25.3223,25.3423,25.3156,25.3223,85600.0
2013-03-18 13:30:00,37.98,37.98,37.96,37.98,87700.0,25.3156,25.3156,25.3023,25.3156,87700.0
2013-03-18 13:40:00,37.98,38.03,37.98,38.03,38800.0,25.3156,25.349,25.3156,25.349,38800.0
2013-03-18 13:50:00,38.02,38.03,38.0,38.01,214500.0,25.3423,25.349,25.329,25.3356,214500.0
2013-03-18 14:00:00,38.01,38.03,38.0,38.02,63700.0,25.3356,25.349,25.329,25.3423,63700.0
2013-03-18 14:10:00,38.02,38.09,38.02,38.05,146000.0,25.3423,25.389,25.3423,25.3623,146000.0
2013-03-18 14:20:00,38.06,38.08,38.05,38.08,75000.0,25.369,25.3823,25.3623,25.3823,75000.0
2013-03-18 14:30:00,38.08,38.09,38.05,38.05,120600.0,25.3823,25.389,25.3623,25.3623,120600.0
2013-03-18 14:40:00,38.06,38.08,38.05,38.05,69600.0,25.369,25.3823,25.3623,25.3623,69600.0
2013-03-18 14:50:00,38.05,38.06,37.98,37.98,55100.0,25.3623,25.369,25.3156,25.3156,55100.0
2013-03-18 15:00:00,37.99,38.02,37.98,38.0,58900.0,25.3223,25.3423,25.3156,25.329,58900.0
2013-03-18 15:10:00,37.99,38.01,37.94,37.97,163700.0,25.3223,25.3356,25.289,25.309,163700.0
2013-03-18 15:20:00,37.97,37.98,37.91,37.93,144700.0,25.309,25.3156,25.269,25.2823,144700.0
2013-03-18 15:30:00,37.93,37.93,37.88,37.88,176100.0,25.2823,25.2823,25.249,25.249,176100.0
2013-03-18 15:40:00,37.88,37.9,37.86,37.88,283500.0,25.249,25.2623,25.2356,25.249,283500.0
2013-03-18 15:50:00,37.89,37.92,37.87,37.92,808800.0,25.2556,25.2756,25.2423,25.2756,808800.0
2013-03-19 09:30:00,37.94,38.15,37.94,38.12,186100.0,25.289,25.4289,25.289,25.4089,186100.0
2013-03-19 09:40:00,38.11,38.11,38.04,38.04,195900.0,25.4023,25.4023,25.3556,25.3556,195900.0
2013-03-19 09:50:00,38.05,38.12,38.05,38.11,195900.0,25.3623,25.4089,25.3623,25.4023,195900.0
2013-03-19 10:00:00,38.11,38.12,38.04,38.04,113500.0,25.4023,25.4089,25.3556,25.3556,113500.0
2013-03-19 10:10:00,38.04,38.04,37.99,37.99,92400.0,25.3556,25.3556,25.3223,25.3223,92400.0
2013-03-19 10:20:00,38.0,38.01,37.93,37.95,256700.0,25.329,25.3356,25.2823,25.2956,256700.0
2013-03-19 10:30:00,37.95,38.02,37.94,38.01,543600.0,25.2956,25.3423,25.289,25.3356,543600.0
2013-03-19 10:40:00,38.02,38.03,37.98,37.99,47500.0,25.3423,25.349,25.3156,25.3223,47500.0
2013-03-19 10:50:00,37.99,38.03,37.99,38.02,50700.0,25.3223,25.349,25.3223,25.3423,50700.0
2013-03-19 11:00:00,38.02,38.02,37.97,38.01,60100.0,25.3423,25.3423,25.309,25.3356,60100.0
2013-03-19 11:10:00,38.01,38.04,38.0,38.03,73500.0,25.3356,25.3556,25.329,25.349,73500.0
2013-03-19 11:20:00,38.04,38.04,38.02,38.03,46500.0,25.3556,25.3556,25.3423,25.349,46500.0
2013-03-19 11:30:00,38.03,38.05,37.98,37.98,115400.0,25.349,25.3623,25.3156,25.3156,115400.0
2013-03-19 11:40:00,37.98,38.01,37.95,37.95,155400.0,25.3156,25.3356,25.2956,25.2956,155400.0
2013-03-19 11:50:00,37.95,37.97,37.9,37.91,94400.0,25.2956,25.309,25.2623,25.269,94400.0
2013-03-19 12:00:00,37.91,37.93,37.9,37.91,203400.0,25.269,25.2823,25.2623,25.269,203400.0
2013-03-19 12:10:00,37.9,37.9,37.85,37.87,140300.0,25.2623,25.2623,25.229,25.2423,140300.0
2013-03-19 12:20:00,37.87,37.91,37.87,37.91,69100.0,25.2423,25.269,25.2423,25.269,69100.0
2013-03-19 12:30:00,37.91,37.93,37.9,37.92,56300.0,25.269,25.2823,25.2623,25.2756,56300.0
2013-03-19 12:40:00,37.92,37.92,37.89,37.9,50500.0,25.2756,25.2756,25.2556,25.2623,50500.0
2013-03-19 12:50:00,37.9,37.9,37.86,37.87,374000.0,25.2623,25.2623,25.2356,25.2423,374000.0
2013-03-19 13:00:00,37.87,37.91,37.86,37.88,45400.0,25.2423,25.269,25.2356,25.249,45400.0
2013-03-19 13:10:00,37.88,37.9,37.83,37.84,150300.0,25.249,25.2623,25.2156,25.2223,150300.0
2013-03-19 13:20:00,37.84,37.88,37.83,37.86,74000.0,25.2223,25.249,25.2156,25.2356,74000.0
2013-03-19 13:30:00,37.86,37.9,37.83,37.84,164900.0,25.2356,25.2623,25.2156,25.2223,164900.0
2013-03-19 13:40:00,37.83,37.89,37.83,37.88,35100.0,25.2156,25.2556,25.2156,25.249,35100.0
2013-03-19 13:50:00,37.89,37.93,37.88,37.9,71800.0,25.2556,25.2823,25.249,25.2623,71800.0
2013-03-19 14:00:00,37.91,37.92,37.88,37.91,179200.0,25.269,25.2756,25.249,25.269,179200.0
2013-03-19 14:10:00,37.91,37.93,37.85,37.85,237500.0,25.269,25.2823,25.229,25.229,237500.0
2013-03-19 14:20:00,37.85,37.95,37.84,37.92,414200.0,25.229,25.2956,25.2223,25.2756,414200.0
2013-03-19 14:30:00,37.93,38.02,37.92,37.96,342600.0,25.2823,25.3423,25.2756,25.3023,342600.0
2013-03-19 14:40:00,37.96,37.99,37.93,37.97,94700.0,25.3023,25.3223,25.2823,25.309,94700.0
2013-03-19 14:50:00,37.96,37.97,37.92,37.93,69100.0,25.3023,25.309,25.2756,25.2823,69100.0
2013-03-19 15:00:00,37.92,37.96,37.91,37.94,299800.0,25.2756,25.3023,25.269,25.289,299800.0
2013-03-19 15:10:00,37.94,38.08,37.94,37.98,227900.0,25.289,25.3823,25.289,25.3156,227900.0
2013-03-19 15:20:00,37.98,37.99,37.92,37.94,141300.0,25.3156,25.3223,25.2756,25.289,141300.0
2013-03-19 15:30:00,37.94,37.97,37.92,37.97,93300.0,25.289,25.309,25.2756,25.309,93300.0
2013-03-19 15:40:00,37.97,37.99,37.93,37.95,161300.0,25.309,25.3223,25.2823,25.2956,161300.0
2013-03-19 15:50:00,37.95,38.04,37.95,38.02,228700.0,25.2956,25.3556,25.2956,25.3423,228700.0
2013-03-20 09:30:00,38.19,38.2,38.15,38.19,135700.0,25.4556,25.4623,25.4289,25.4556,135700.0
2013-03-20 09:40:00,38.19,38.2,38.12,38.12,151800.0,25.4556,25.4623,25.4089,25.4089,151800.0
2013-03-20 09:50:00,38.12,38.14,38.1,38.1,144100.0,25.4089,25.4223,25.3956,25.3956,144100.0
2013-03-20 10:00:00,38.11,38.16,38.07,38.15,86500.0,25.4023,25.4356,25.3756,25.4289,86500.0
2013-03-20 10:10:00,38.16,38.18,38.13,38.17,83700.0,25.4356,25.4489,25.4156,25.4423,83700.0
2013-03-20 10:20:00,38.17,38.19,38.15,38.18,100000.0,25.4423,25.4556,25.4289,25.4489,100000.0
2013-03-20 10:30:00,38.17,38.18,38.14,38.17,44400.0,25.4423,25.4489,25.4223,25.4423,44400.0
2013-03-20 10:40:00,38.17,38.22,38.17,38.22,124200.0,25.4423,25.4756,25.4423,25.4756,124200.0
2013-03-20 10:50:00,38.22,38.29,38.22,38.29,134500.0,25.4756,25.5223,25.4756,25.5223,134500.0
2013-03-20 11:00:00,38.29,38.29,38.27,38.28,55200.0,25.5223,25.5223,25.5089,25.5156,55200.0
2013-03-20 11:10:00,38.27,38.3,38.27,38.27,47600.0,25.5089,25.5289,25.5089,25.5089,47600.0
2013-03-20 11:20:00,38.28,38.28,38.25,38.27,16300.0,25.5156,25.5156,25.4956,25.5089,16300.0
2013-03-20 11:30:00,38.27,38.28,38.25,38.27,29000.0,25.5089,25.5156,25.4956,25.5089,29000.0
2013-03-20 11:40:00,38.28,38.29,38.24,38.27,53900.0,25.5156,25.5223,25.4889,25.5089,53900.0
2013-03-20 11:50:00,38.27,38.28,38.25,38.27,65000.0,25.5089,25.5156,25.4956,25.5089,65000.0
2013-03-20 12:00:00,38.27,38.28,38.25,38.25,303100.0,25.5089,25.5156,25.4956,25.4956,303100.0
2013-03-20 12:10:00,38.25,38.27,38.24,38.24,335100.0,25.4956,25.5089,25.4889,25.4889,335100.0
2013-03-20 12:20:00,38.24,38.27,38.22,38.27,58300.0,25.4889,25.5089,25.4756,25.5089,58300.0
2013-03-20 12:30:00,38.27,38.28,38.25,38.25,69200.0,25.5089,25.5156,25.4956,25.4956,69200.0
2013-03-20 12:40:00,38.25,38.29,38.24,38.27,102700.0,25.4956,25.5223,25.4889,25.5089,102700.0
2013-03-20 12:50:00,38.27,38.28,38.25,38.27,57700.0,25.5089,25.5156,25.4956,25.5089,57700.0
2013-03-20 13:00:00,38.27,38.28,38.26,38.27,78100.0,25.5089,25.5156,25.5023,25.5089,78100.0
2013-03-20 13:10:00,38.28,38.29,38.26,38.27,56700.0,25.5156,25.5223,25.5023,25.5089,56700.0
2013-03-20 13:20:00,38.27,38.28,38.27,38.27,69500.0,25.5089,25.5156,25.5089,25.5089,69500.0
2013-03-20 13:30:00,38.27,38.27,38.25,38.26,79200.0,25.5089,25.5089,25.4956,25.5023,79200.0
2013-03-20 13:40:00,38.26,38.26,38.22,38.23,148900.0,25.5023,25.5023,25.4756,25.4823,148900.0
2013-03-20 13:50:00,38.22,38.25,38.2,38.23,331500.0,25.4756,25.4956,25.4623,25.4823,331500.0
2013-03-20 14:00:00,38.23,38.26,38.21,38.24,487900.0,25.4823,25.5023,25.4689,25.4889,487900.0
2013-03-20 14:10:00,38.24,38.29,38.23,38.29,163100.0,25.4889,25.5223,25.4823,25.5223,163100.0
2013-03-20 14:20:00,38.29,38.36,38.25,38.33,189400.0,25.5223,25.5689,25.4956,25.5489,189400.0
2013-03-20 14:30:00,38.32,38.33,38.27,38.3,157000.0,25.5423,25.5489,25.5089,25.5289,157000.0
2013-03-20 14:40:00,38.3,38.31,38.29,38.29,108200.0,25.5289,25.5356,25.5223,25.5223,108200.0
2013-03-20 14:50:00,38.28,38.31,38.27,38.28,93900.0,25.5156,25.5356,25.5089,25.5156,93900.0
2013-03-20 15:00:00,38.27,38.28,38.25,38.26,94700.0,25.5089,25.5156,25.4956,25.5023,94700.0
2013-03-20 15:10:00,38.25,38.33,38.25,38.32,429900.0,25.4956,25.5489,25.4956,25.5423,429900.0
2013-03-20 15:20:00,38.32,38.32,38.29,38.29,95300.0,25.5423,25.5423,25.5223,25.5223,95300.0
2013-03-20 15:30:00,38.29,38.3,38.26,38.3,105000.0,25.5223,25.5289,25.5023,25.5289,105000.0
2013-03-20 15:40:00,38.3,38.35,38.3,38.32,175100.0,25.5289,25.5623,25.5289,25.5423,175100.0
2013-03-20 15:50:00,38.32,38.32,38.25,38.31,344300.0,25.5423,25.5423,25.4956,25.5356,344300.0
2013-03-21 09:30:00,38.19,38.25,38.11,38.12,122700.0,25.4556,25.4956,25.4023,25.4089,122700.0
2013-03-21 09:40:00,38.11,38.16,38.08,38.15,217100.0,25.4023,25.4356,25.3823,25.4289,217100.0
2013-03-21 09:50:00,38.16,38.17,38.12,38.12,107600.0,25.4356,25.4423,25.4089,25.4089,107600.0
2013-03-21 10:00:00,38.12,38.17,38.12,38.15,371400.0,25.4089,25.4423,25.4089,25.4289,371400.0
2013-03-21 10:10:00,38.14,38.19,38.12,38.12,383200.0,25.4223,25.4556,25.4089,25.4089,383200.0
2013-03-21 10:20:00,38.12,38.15,38.09,38.15,241800.0,25.4089,25.4289,25.389,25.4289,241800.0
2013-03-21 10:30:00,38.14,38.14,38.08,38.08,213300.0,25.4223,25.4223,25.3823,25.3823,213300.0
2013-03-21 10:40:00,38.09,38.14,38.09,38.13,106000.0,25.389,25.4223,25.389,25.4156,106000.0
2013-03-21 10:50:00,38.14,38.15,38.11,38.15,44500.0,25.4223,25.4289,25.4023,25.4289,44500.0
2013-03-21 11:00:00,38.16,38.16,38.11,38.15,35400.0,25.4356,25.4356,25.4023,25.4289,35400.0
2013-03-21 11:10:00,38.14,38.18,38.14,38.17,26800.0,25.4223,25.4489,25.4223,25.4423,26800.0
2013-03-21 11:20:00,38.16,38.21,38.16,38.21,216500.0,25.4356,25.4689,25.4356,25.4689,216500.0
2013-03-21 11:30:00,38.21,38.24,38.19,38.23,101700.0,25.4689,25.4889,25.4556,25.4823,101700.0
2013-03-21 11:40:00,38.23,38.27,38.22,38.23,74900.0,25.4823,25.5089,25.4756,25.4823,74900.0
2013-03-21 11:50:00,38.24,38.26,38.22,38.22,69800.0,25.4889,25.5023,25.4756,25.4756,69800.0
2013-03-21 12:00:00,38.23,38.28,38.22,38.28,30700.0,25.4823,25.5156,25.4756,25.5156,30700.0
2013-03-21 12:10:00,38.27,38.28,38.25,38.26,21000.0,25.5089,25.5156,25.4956,25.5023,21000.0
2013-03-21 12:20:00,38.26,38.27,38.24,38.25,23000.0,25.5023,25.5089,25.4889,25.4956,23000.0
2013-03-21 12:30:00,38.26,38.26,38.21,38.22,74300.0,25.5023,25.5023,25.4689,25.4756,74300.0
2013-03-21 12:40:00,38.23,38.23,38.18,38.19,15600.0,25.4823,25.4823,25.4489,25.4556,15600.0
2013-03-21 12:50:00,38.19,38.22,38.19,38.2,33400.0,25.4556,25.4756,25.4556,25.4623,33400.0
2013-03-21 13:00:00,38.18,38.22,38.18,38.22,82100.0,25.4489,25.4756,25.4489,25.4756,82100.0
2013-03-21 13:10:00,38.22,38.23,38.15,38.15,32500.0,25.4756,25.4823,25.4289,25.4289,32500.0
2013-03-21 13:20:00,38.15,38.16,38.12,38.14,150200.0,25.4289,25.4356,25.4089,25.4223,150200.0
2013-03-21 13:30:00,38.14,38.14,38.06,38.1,307200.0,25.4223,25.4223,25.369,25.3956,307200.0
2013-03-21 13:40:00,38.1,38.16,38.1,38.16,690800.0,25.3956,25.4356,25.3956,25.4356,690800.0
2013-03-21 13:50:00,38.16,38.19,38.16,38.18,57200.0,25.4356,25.4556,25.4356,25.4489,57200.0
2013-03-21 14:00:00,38.18,38.18,38.1,38.15,246100.0,25.4489,25.4489,25.3956,25.4289,246100.0
2013-03-21 14:10:00,38.15,38.23,38.13,38.2,156200.0,25.4289,25.4823,25.4156,25.4623,156200.0
2013-03-21 14:20:00,38.19,38.2,38.16,38.16,46800.0,25.4556,25.4623,25.4356,25.4356,46800.0
2013-03-21 14:30:00,38.16,38.18,38.13,38.14,40100.0,25.4356,25.4489,25.4156,25.4223,40100.0
2013-03-21 14:40:00,38.14,38.18,38.14,38.15,26000.0,25.4223,25.4489,25.4223,25.4289,26000.0
2013-03-21 14:50:00,38.15,38.18,38.14,38.18,27400.0,25.4289,25.4489,25.4223,25.4489,27400.0
2013-03-21 15:00:00,38.18,38.22,38.16,38.16,53700.0,25.4489,25.4756,25.4356,25.4356,53700.0
2013-03-21 15:10:00,38.17,38.18,38.13,38.14,54900.0,25.4423,25.4489,25.4156,25.4223,54900.0
2013-03-21 15:20:00,38.14,38.17,38.14,38.17,26600.0,25.4223,25.4423,25.4223,25.4423,26600.0
2013-03-21 15:30:00,38.17,38.17,38.12,38.14,229400.0,25.4423,25.4423,25.4089,25.4223,229400.0
2013-03-21 15:40:00,38.13,38.15,38.09,38.14,257500.0,25.4156,25.4289,25.389,25.4223,257500.0
2013-03-21 15:50:00,38.14,38.17,38.1,38.11,564100.0,25.4223,25.4423,25.3956,25.4023,564100.0
2013-03-22 09:30:00,38.2,38.23,38.07,38.16,134300.0,25.4623,25.4823,25.3756,25.4356,134300.0
2013-03-22 09:40:00,38.15,38.18,38.14,38.16,79300.0,25.4289,25.4489,25.4223,25.4356,79300.0
2013-03-22 09:50:00,38.16,38.21,38.16,38.19,56500.0,25.4356,25.4689,25.4356,25.4556,56500.0
2013-03-22 10:00:00,38.18,38.24,38.17,38.24,41000.0,25.4489,25.4889,25.4423,25.4889,41000.0
2013-03-22 10:10:00,38.24,38.27,38.21,38.22,59700.0,25.4889,25.5089,25.4689,25.4756,59700.0
2013-03-22 10:20:00,38.23,38.25,38.2,38.24,39800.0,25.4823,25.4956,25.4623,25.4889,39800.0
2013-03-22 10:30:00,38.23,38.23,38.18,38.18,39000.0,25.4823,25.4823,25.4489,25.4489,39000.0
2013-03-22 10:40:00,38.17,38.21,38.15,38.16,74900.0,25.4423,25.4689,25.4289,25.4356,74900.0
2013-03-22 10:50:00,38.17,38.19,38.13,38.18,63600.0,25.4423,25.4556,25.4156,25.4489,63600.0
2013-03-22 11:00:00,38.19,38.25,38.19,38.22,121400.0,25.4556,25.4956,25.4556,25.4756,121400.0
2013-03-22 11:10:00,38.22,38.25,38.21,38.24,54000.0,25.4756,25.4956,25.4689,25.4889,54000.0
2013-03-22 11:20:00,38.24,38.27,38.23,38.26,26200.0,25.4889,25.5089,25.4823,25.5023,26200.0
2013-03-22 11:30:00,38.25,38.28,38.25,38.26,46200.0,25.4956,25.5156,25.4956,25.5023,46200.0
2013-03-22 11:40:00,38.26,38.26,38.22,38.22,28800.0,25.5023,25.5023,25.4756,25.4756,28800.0
2013-03-22 11:50:00,38.23,38.23,38.2,38.2,45500.0,25.4823,25.4823,25.4623,25.4623,45500.0
2013-03-22 12:00:00,38.21,38.22,38.18,38.19,58200.0,25.4689,25.4756,25.4489,25.4556,58200.0
2013-03-22 12:10:00,38.19,38.22,38.16,38.17,34600.0,25.4556,25.4756,25.4356,25.4423,34600.0
2013-03-22 12:20:00,38.18,38.19,38.16,38.17,20400.0,25.4489,25.4556,25.4356,25.4423,20400.0
2013-03-22 12:30:00,38.17,38.19,38.16,38.18,13800.0,25.4423,25.4556,25.4356,25.4489,13800.0
2013-03-22 12:40:00,38.17,38.17,38.13,38.14,21600.0,25.4423,25.4423,25.4156,25.4223,21600.0
2013-03-22 12:50:00,38.14,38.16,38.12,38.16,170300.0,25.4223,25.4356,25.4089,25.4356,170300.0
2013-03-22 13:00:00,38.17,38.17,38.12,38.16,39700.0,25.4423,25.4423,25.4089,25.4356,39700.0
2013-03-22 13:10:00,38.17,38.18,38.16,38.17,32200.0,25.4423,25.4489,25.4356,25.4423,32200.0
2013-03-22 13:20:00,38.16,38.19,38.15,38.18,26800.0,25.4356,25.4556,25.4289,25.4489,26800.0
2013-03-22 13:30:00,38.18,38.19,38.15,38.15,28200.0,25.4489,25.4556,25.4289,25.4289,28200.0
2013-03-22 13:40:00,38.15,38.16,38.13,38.14,21500.0,25.4289,25.4356,25.4156,25.4223,21500.0
2013-03-22 13:50:00,38.14,38.16,38.13,38.14,28800.0,25.4223,25.4356,25.4156,25.4223,28800.0
2013-03-22 14:00:00,38.15,38.16,38.12,38.12,39100.0,25.4289,25.4356,25.4089,25.4089,39100.0
2013-03-22 14:10:00,38.13,38.15,38.12,38.14,17600.0,25.4156,25.4289,25.4089,25.4223,17600.0
2013-03-22 14:20:00,38.15,38.16,38.14,38.15,8500.0,25.4289,25.4356,25.4223,25.4289,8500.0
2013-03-22 14:30:00,38.16,38.16,38.14,38.16,126400.0,25.4356,25.4356,25.4223,25.4356,126400.0
2013-03-22 14:40:00,38.16,38.16,38.15,38.16,40700.0,25.4356,25.4356,25.4289,25.4356,40700.0
2013-03-22 14:50:00,38.16,38.17,38.14,38.14,19600.0,25.4356,25.4423,25.4223,25.4223,19600.0
2013-03-22 15:00:00,38.15,38.16,38.13,38.14,78500.0,25.4289,25.4356,25.4156,25.4223,78500.0
2013-03-22 15:10:00,38.13,38.14,38.12,38.13,47800.0,25.4156,25.4223,25.4089,25.4156,47800.0
2013-03-22 15:20:00,38.13,38.13,38.08,38.1,119300.0,25.4156,25.4156,25.3823,25.3956,119300.0
2013-03-22 15:30:00,38.1,38.13,38.09,38.12,40100.0,25.3956,25.4156,25.389,25.4089,40100.0
2013-03-22 15:40:00,38.13,38.13,38.1,38.11,43500.0,25.4156,25.4156,25.3956,25.4023,43500.0
2013-03-22 15:50:00,38.11,38.17,38.1,38.17,300900.0,25.4023,25.4423,25.3956,25.4423,300900.0
2013-03-25 09:30:00,38.4,38.4,38.29,38.36,108700.0,25.5956,25.5956,25.5223,25.5689,108700.0
2013-03-25 09:40:00,38.36,38.41,38.35,38.4,156300.0,25.5689,25.6022,25.5623,25.5956,156300.0
2013-03-25 09:50:00,38.4,38.42,38.39,38.41,45300.0,25.5956,25.6089,25.5889,25.6022,45300.0
2013-03-25 10:00:00,38.42,38.43,38.38,38.4,32400.0,25.6089,25.6156,25.5823,25.5956,32400.0
2013-03-25 10:10:00,38.4,38.4,38.36,38.36,92100.0,25.5956,25.5956,25.5689,25.5689,92100.0
2013-03-25 10:20:00,38.35,38.36,38.3,38.31,75900.0,25.5623,25.5689,25.5289,25.5356,75900.0
2013-03-25 10:30:00,38.3,38.31,38.22,38.23,129100.0,25.5289,25.5356,25.4756,25.4823,129100.0
2013-03-25 10:40:00,38.22,38.25,38.18,38.2,255900.0,25.4756,25.4956,25.4489,25.4623,255900.0
2013-03-25 10:50:00,38.2,38.2,38.14,38.14,127600.0,25.4623,25.4623,25.4223,25.4223,127600.0
2013-03-25 11:00:00,38.14,38.19,38.12,38.19,154300.0,25.4223,25.4556,25.4089,25.4556,154300.0
2013-03-25 11:10:00,38.19,38.2,38.05,38.07,211000.0,25.4556,25.4623,25.3623,25.3756,211000.0
2013-03-25 11:20:00,38.06,38.12,38.04,38.08,246000.0,25.369,25.4089,25.3556,25.3823,246000.0
2013-03-25 11:30:00,38.08,38.16,38.06,38.14,225800.0,25.3823,25.4356,25.369,25.4223,225800.0
2013-03-25 11:40:00,38.13,38.18,38.11,38.15,170500.0,25.4156,25.4489,25.4023,25.4289,170500.0
2013-03-25 11:50:00,38.16,38.16,38.12,38.12,128700.0,25.4356,25.4356,25.4089,25.4089,128700.0
2013-03-25 12:00:00,38.13,38.15,38.08,38.09,130700.0,25.4156,25.4289,25.3823,25.389,130700.0
2013-03-25 12:10:00,38.09,38.11,38.05,38.09,274000.0,25.389,25.4023,25.3623,25.389,274000.0
2013-03-25 12:20:00,38.09,38.11,38.07,38.07,87200.0,25.389,25.4023,25.3756,25.3756,87200.0
2013-03-25 12:30:00,38.07,38.11,38.06,38.09,103000.0,25.3756,25.4023,25.369,25.389,103000.0
2013-03-25 12:40:00,38.09,38.1,38.08,38.1,53600.0,25.389,25.3956,25.3823,25.3956,53600.0
2013-03-25 12:50:00,38.1,38.1,38.0,38.02,115000.0,25.3956,25.3956,25.329,25.3423,115000.0
2013-03-25 13:00:00,38.01,38.03,37.95,37.95,176600.0,25.3356,25.349,25.2956,25.2956,176600.0
2013-03-25 13:10:00,37.96,37.98,37.93,37.95,100000.0,25.3023,25.3156,25.2823,25.2956,100000.0
2013-03-25 13:20:00,37.96,38.02,37.95,38.0,86400.0,25.3023,25.3423,25.2956,25.329,86400.0
2013-03-25 13:30:00,38.01,38.02,37.98,37.99,75600.0,25.3356,25.3423,25.3156,25.3223,75600.0
2013-03-25 13:40:00,37.99,38.1,37.98,38.09,183700.0,25.3223,25.3956,25.3156,25.389,183700.0
2013-03-25 13:50:00,38.09,38.14,38.07,38.1,303900.0,25.389,25.4223,25.3756,25.3956,303900.0
2013-03-25 14:00:00,38.1,38.12,38.08,38.11,105800.0,25.3956,25.4089,25.3823,25.4023,105800.0
2013-03-25 14:10:00,38.12,38.13,38.09,38.11,157200.0,25.4089,25.4156,25.389,25.4023,157200.0
2013-03-25 14:20:00,38.11,38.16,38.1,38.13,151400.0,25.4023,25.4356,25.3956,25.4156,151400.0
2013-03-25 14:30:00,38.13,38.13,38.08,38.09,165800.0,25.4156,25.4156,25.3823,25.389,165800.0
2013-03-25 14:40:00,38.09,38.12,38.08,38.08,49400.0,25.389,25.4089,25.3823,25.3823,49400.0
2013-03-25 14:50:00,38.07,38.08,38.06,38.07,39600.0,25.3756,25.3823,25.369,25.3756,39600.0
2013-03-25 15:00:00,38.07,38.07,38.04,38.04,95000.0,25.3756,25.3756,25.3556,25.3556,95000.0
2013-03-25 15:10:00,38.05,38.06,38.02,38.02,78600.0,25.3623,25.369,25.3423,25.3423,78600.0
2013-03-25 15:20:00,38.02,38.05,38.01,38.03,150800.0,25.3423,25.3623,25.3356,25.349,150800.0
2013-03-25 15:30:00,38.02,38.06,38.02,38.06,161500.0,25.3423,25.369,25.3423,25.369,161500.0
2013-03-25 15:40:00,38.06,38.06,38.01,38.01,174400.0,25.369,25.369,25.3356,25.3356,174400.0
2013-03-25 15:50:00,38.01,38.14,38.01,38.09,817000.0,25.3356,25.4223,25.3356,25.389,817000.0
2013-03-26 09:30:00,38.15,38.31,38.15,38.28,109300.0,25.4289,25.5356,25.4289,25.5156,109300.0
2013-03-26 09:40:00,38.28,38.3,38.25,38.28,48800.0,25.5156,25.5289,25.4956,25.5156,48800.0
2013-03-26 09:50:00,38.28,38.35,38.28,38.34,77600.0,25.5156,25.5623,25.5156,25.5556,77600.0
2013-03-26 10:00:00,38.33,38.36,38.29,38.32,456700.0,25.5489,25.5689,25.5223,25.5423,456700.0
2013-03-26 10:10:00,38.32,38.36,38.27,38.29,187800.0,25.5423,25.5689,25.5089,25.5223,187800.0
2013-03-26 10:20:00,38.29,38.35,38.29,38.34,149700.0,25.5223,25.5623,25.5223,25.5556,149700.0
2013-03-26 10:30:00,38.35,38.36,38.32,38.34,168400.0,25.5623,25.5689,25.5423,25.5556,168400.0
2013-03-26 10:40:00,38.34,38.37,38.3,38.32,167500.0,25.5556,25.5756,25.5289,25.5423,167500.0
2013-03-26 10:50:00,38.32,38.39,38.32,38.38,185700.0,25.5423,25.5889,25.5423,25.5823,185700.0
2013-03-26 11:00:00,38.38,38.4,38.35,38.39,140000.0,25.5823,25.5956,25.5623,25.5889,140000.0
2013-03-26 11:10:00,38.39,38.4,38.37,38.39,80800.0,25.5889,25.5956,25.5756,25.5889,80800.0
2013-03-26 11:20:00,38.4,38.43,38.38,38.42,78900.0,25.5956,25.6156,25.5823,25.6089,78900.0
2013-03-26 11:30:00,38.42,38.48,38.41,38.46,121200.0,25.6089,25.6489,25.6022,25.6356,121200.0
2013-03-26 11:40:00,38.45,38.48,38.44,38.46,54400.0,25.6289,25.6489,25.6222,25.6356,54400.0
2013-03-26 11:50:00,38.45,38.47,38.4,38.41,115000.0,25.6289,25.6422,25.5956,25.6022,115000.0
2013-03-26 12:00:00,38.41,38.45,38.41,38.43,64700.0,25.6022,25.6289,25.6022,25.6156,64700.0
2013-03-26 12:10:00,38.44,38.45,38.41,38.42,70700.0,25.6222,25.6289,25.6022,25.6089,70700.0
2013-03-26 12:20:00,38.42,38.43,38.39,38.41,76200.0,25.6089,25.6156,25.5889,25.6022,76200.0
2013-03-26 12:30:00,38.41,38.42,38.39,38.41,90100.0,25.6022,25.6089,25.5889,25.6022,90100.0
2013-03-26 12:40:00,38.41,38.43,38.41,38.42,122400.0,25.6022,25.6156,25.6022,25.6089,122400.0
2013-03-26 12:50:00,38.41,38.42,38.37,38.37,92000.0,25.6022,25.6089,25.5756,25.5756,92000.0
2013-03-26 13:00:00,38.37,38.38,38.36,38.37,62800.0,25.5756,25.5823,25.5689,25.5756,62800.0
2013-03-26 13:10:00,38.37,38.39,38.36,38.37,46000.0,25.5756,25.5889,25.5689,25.5756,46000.0
2013-03-26 13:20:00,38.36,38.38,38.36,38.36,108600.0,25.5689,25.5823,25.5689,25.5689,108600.0
2013-03-26 13:30:00,38.36,38.36,38.33,38.35,99500.0,25.5689,25.5689,25.5489,25.5623,99500.0
2013-03-26 13:40:00,38.35,38.37,38.32,38.35,129900.0,25.5623,25.5756,25.5423,25.5623,129900.0
2013-03-26 13:50:00,38.36,38.37,38.35,38.35,116700.0,25.5689,25.5756,25.5623,25.5623,116700.0
2013-03-26 14:00:00,38.36,38.37,38.34,38.34,56700.0,25.5689,25.5756,25.5556,25.5556,56700.0
2013-03-26 14:10:00,38.35,38.35,38.33,38.34,58400.0,25.5623,25.5623,25.5489,25.5556,58400.0
2013-03-26 14:20:00,38.34,38.37,38.33,38.36,189900.0,25.5556,25.5756,25.5489,25.5689,189900.0
2013-03-26 14:30:00,38.37,38.38,38.36,38.37,64800.0,25.5756,25.5823,25.5689,25.5756,64800.0
2013-03-26 14:40:00,38.37,38.38,38.35,38.35,68500.0,25.5756,25.5823,25.5623,25.5623,68500.0
2013-03-26 14:50:00,38.35,38.38,38.35,38.38,99500.0,25.5623,25.5823,25.5623,25.5823,99500.0
2013-03-26 15:00:00,38.37,38.4,38.37,38.39,78600.0,25.5756,25.5956,25.5756,25.5889,78600.0
2013-03-26 15:10:00,38.39,38.42,38.38,38.41,205100.0,25.5889,25.6089,25.5823,25.6022,205100.0
2013-03-26 15:20:00,38.4,38.43,38.4,38.42,359400.0,25.5956,25.6156,25.5956,25.6089,359400.0
2013-03-26 15:30:00,38.41,38.47,38.41,38.47,225800.0,25.6022,25.6422,25.6022,25.6422,225800.0
2013-03-26 15:40:00,38.46,38.47,38.45,38.46,239800.0,25.6356,25.6422,25.6289,25.6356,239800.0
2013-03-26 15:50:00,38.46,38.48,38.43,38.47,628200.0,25.6356,25.6489,25.6156,25.6422,628200.0
2013-03-27 09:30:00,38.31,38.38,38.28,38.34,134400.0,25.5356,25.5823,25.5156,25.5556,134400.0
2013-03-27 09:40:00,38.33,38.38,38.33,38.36,52800.0,25.5489,25.5823,25.5489,25.5689,52800.0
2013-03-27 09:50:00,38.36,38.39,38.34,38.37,116800.0,25.5689,25.5889,25.5556,25.5756,116800.0
2013-03-27 10:00:00,38.36,38.42,38.35,38.42,135500.0,25.5689,25.6089,25.5623,25.6089,135500.0
2013-03-27 10:10:00,38.43,38.43,38.4,38.4,150000.0,25.6156,25.6156,25.5956,25.5956,150000.0
2013-03-27 10:20:00,38.4,38.58,38.4,38.56,257000.0,25.5956,25.7156,25.5956,25.7022,257000.0
2013-03-27 10:30:00,38.57,38.58,38.55,38.57,173900.0,25.7089,25.7156,25.6956,25.7089,173900.0
2013-03-27 10:40:00,38.58,38.6,38.56,38.59,284900.0,25.7156,25.7289,25.7022,25.7222,284900.0
2013-03-27 10:50:00,38.58,38.59,38.54,38.55,142900.0,25.7156,25.7222,25.6889,25.6956,142900.0
2013-03-27 11:00:00,38.55,38.57,38.55,38.56,142000.0,25.6956,25.7089,25.6956,25.7022,142000.0
2013-03-27 11:10:00,38.57,38.6,38.56,38.58,164700.0,25.7089,25.7289,25.7022,25.7156,164700.0
2013-03-27 11:20:00,38.58,38.58,38.57,38.57,119500.0,25.7156,25.7156,25.7089,25.7089,119500.0
2013-03-27 11:30:00,38.57,38.6,38.56,38.59,270100.0,25.7089,25.7289,25.7022,25.7222,270100.0
2013-03-27 11:40:00,38.59,38.6,38.58,38.6,93900.0,25.7222,25.7289,25.7156,25.7289,93900.0
2013-03-27 11:50:00,38.6,38.61,38.57,38.57,104800.0,25.7289,25.7356,25.7089,25.7089,104800.0
2013-03-27 12:00:00,38.58,38.61,38.57,38.58,95100.0,25.7156,25.7356,25.7089,25.7156,95100.0
2013-03-27 12:10:00,38.59,38.59,38.57,38.58,123600.0,25.7222,25.7222,25.7089,25.7156,123600.0
2013-03-27 12:20:00,38.58,38.59,38.55,38.56,125900.0,25.7156,25.7222,25.6956,25.7022,125900.0
2013-03-27 12:30:00,38.56,38.59,38.55,38.59,224600.0,25.7022,25.7222,25.6956,25.7222,224600.0
2013-03-27 12:40:00,38.59,38.59,38.52,38.52,98400.0,25.7222,25.7222,25.6756,25.6756,98400.0
2013-03-27 12:50:00,38.53,38.54,38.5,38.51,551000.0,25.6822,25.6889,25.6622,25.6689,551000.0
2013-03-27 13:00:00,38.51,38.52,38.5,38.5,20300.0,25.6689,25.6756,25.6622,25.6622,20300.0
2013-03-27 13:10:00,38.5,38.54,38.5,38.54,114800.0,25.6622,25.6889,25.6622,25.6889,114800.0
2013-03-27 13:20:00,38.54,38.54,38.51,38.54,26800.0,25.6889,25.6889,25.6689,25.6889,26800.0
2013-03-27 13:30:00,38.54,38.55,38.52,38.55,64800.0,25.6889,25.6956,25.6756,25.6956,64800.0
2013-03-27 13:40:00,38.55,38.58,38.55,38.58,16500.0,25.6956,25.7156,25.6956,25.7156,16500.0
2013-03-27 13:50:00,38.58,38.59,38.55,38.58,36200.0,25.7156,25.7222,25.6956,25.7156,36200.0
2013-03-27 14:00:00,38.57,38.62,38.57,38.6,113400.0,25.7089,25.7422,25.7089,25.7289,113400.0
2013-03-27 14:10:00,38.6,38.6,38.58,38.59,33400.0,25.7289,25.7289,25.7156,25.7222,33400.0
2013-03-27 14:20:00,38.59,38.62,38.58,38.62,28800.0,25.7222,25.7422,25.7156,25.7422,28800.0
2013-03-27 14:30:00,38.62,38.62,38.58,38.62,37000.0,25.7422,25.7422,25.7156,25.7422,37000.0
2013-03-27 14:40:00,38.61,38.63,38.6,38.6,56600.0,25.7356,25.7489,25.7289,25.7289,56600.0
2013-03-27 14:50:00,38.6,38.63,38.59,38.62,24200.0,25.7289,25.7489,25.7222,25.7422,24200.0
2013-03-27 15:00:00,38.63,38.63,38.59,38.61,36400.0,25.7489,25.7489,25.7222,25.7356,36400.0
2013-03-27 15:10:00,38.61,38.63,38.6,38.63,44800.0,25.7356,25.7489,25.7289,25.7489,44800.0
2013-03-27 15:20:00,38.63,38.65,38.6,38.65,314800.0,25.7489,25.7622,25.7289,25.7622,314800.0
2013-03-27 15:30:00,38.65,38.65,38.62,38.63,123800.0,25.7622,25.7622,25.7422,25.7489,123800.0
2013-03-27 15:40:00,38.63,38.64,38.6,38.6,160200.0,25.7489,25.7556,25.7289,25.7289,160200.0
2013-03-27 15:50:00,38.61,38.63,38.59,38.62,503000.0,25.7356,25.7489,25.7222,25.7422,503000.0
2013-03-28 09:30:00,38.65,38.72,38.63,38.65,77500.0,25.7622,25.8089,25.7489,25.7622,77500.0
2013-03-28 09:40:00,38.65,38.73,38.65,38.7,217300.0,25.7622,25.8155,25.7622,25.7955,217300.0
2013-03-28 09:50:00,38.7,38.75,38.7,38.72,84300.0,25.7955,25.8289,25.7955,25.8089,84300.0
2013-03-28 10:00:00,38.72,38.77,38.71,38.77,64100.0,25.8089,25.8422,25.8022,25.8422,64100.0
2013-03-28 10:10:00,38.76,38.8,38.76,38.79,96100.0,25.8355,25.8622,25.8355,25.8555,96100.0
2013-03-28 10:20:00,38.8,38.84,38.8,38.83,152500.0,25.8622,25.8889,25.8622,25.8822,152500.0
2013-03-28 10:30:00,38.82,38.85,38.82,38.84,210000.0,25.8755,25.8955,25.8755,25.8889,210000.0
2013-03-28 10:40:00,38.84,38.86,38.81,38.82,190700.0,25.8889,25.9022,25.8689,25.8755,190700.0
2013-03-28 10:50:00,38.82,38.93,38.82,38.92,467000.0,25.8755,25.9489,25.8755,25.9422,467000.0
2013-03-28 11:00:00,38.92,38.95,38.91,38.92,389300.0,25.9422,25.9622,25.9355,25.9422,389300.0
2013-03-28 11:10:00,38.92,38.93,38.9,38.91,159300.0,25.9422,25.9489,25.9289,25.9355,159300.0
2013-03-28 11:20:00,38.9,38.93,38.9,38.92,55000.0,25.9289,25.9489,25.9289,25.9422,55000.0
2013-03-28 11:30:00,38.93,38.94,38.9,38.91,107500.0,25.9489,25.9555,25.9289,25.9355,107500.0
2013-03-28 11:40:00,38.91,38.92,38.9,38.9,51500.0,25.9355,25.9422,25.9289,25.9289,51500.0
2013-03-28 11:50:00,38.91,38.92,38.89,38.91,58200.0,25.9355,25.9422,25.9222,25.9355,58200.0
2013-03-28 12:00:00,38.9,38.91,38.88,38.88,86200.0,25.9289,25.9355,25.9155,25.9155,86200.0
2013-03-28 12:10:00,38.89,38.89,38.87,38.87,60600.0,25.9222,25.9222,25.9089,25.9089,60600.0
2013-03-28 12:20:00,38.87,38.87,38.84,38.85,121800.0,25.9089,25.9089,25.8889,25.8955,121800.0
2013-03-28 12:30:00,38.85,38.87,38.85,38.85,108100.0,25.8955,25.9089,25.8955,25.8955,108100.0
2013-03-28 12:40:00,38.86,38.9,38.84,38.89,64200.0,25.9022,25.9289,25.8889,25.9222,64200.0
2013-03-28 12:50:00,38.88,38.88,38.87,38.88,42100.0,25.9155,25.9155,25.9089,25.9155,42100.0
2013-03-28 13:00:00,38.88,38.88,38.84,38.85,31200.0,25.9155,25.9155,25.8889,25.8955,31200.0
2013-03-28 13:10:00,38.84,38.85,38.83,38.85,64000.0,25.8889,25.8955,25.8822,25.8955,64000.0
2013-03-28 13:20:00,38.85,38.88,38.85,38.88,245800.0,25.8955,25.9155,25.8955,25.9155,245800.0
2013-03-28 13:30:00,38.88,38.89,38.87,38.89,43200.0,25.9155,25.9222,25.9089,25.9222,43200.0
2013-03-28 13:40:00,38.89,38.89,38.87,38.88,40700.0,25.9222,25.9222,25.9089,25.9155,40700.0
2013-03-28 13:50:00,38.88,38.89,38.87,38.89,62600.0,25.9155,25.9222,25.9089,25.9222,62600.0
2013-03-28 14:00:00,38.89,38.92,38.89,38.92,87100.0,25.9222,25.9422,25.9222,25.9422,87100.0
2013-03-28 14:10:00,38.92,38.92,38.9,38.91,53200.0,25.9422,25.9422,25.9289,25.9355,53200.0
2013-03-28 14:20:00,38.91,38.93,38.91,38.93,72900.0,25.9355,25.9489,25.9355,25.9489,72900.0
2013-03-28 14:30:00,38.93,38.96,38.92,38.94,82700.0,25.9489,25.9689,25.9422,25.9555,82700.0
2013-03-28 14:40:00,38.94,38.99,38.94,38.98,240800.0,25.9555,25.9888,25.9555,25.9822,240800.0
2013-03-28 14:50:00,38.98,38.99,38.98,38.98,143600.0,25.9822,25.9888,25.9822,25.9822,143600.0
2013-03-28 15:00:00,38.99,38.99,38.95,38.97,217500.0,25.9888,25.9888,25.9622,25.9755,217500.0
2013-03-28 15:10:00,38.97,38.99,38.97,38.97,317500.0,25.9755,25.9888,25.9755,25.9755,317500.0
2013-03-28 15:20:00,38.97,39.01,38.97,39.0,161100.0,25.9755,26.0022,25.9755,25.9955,161100.0
2013-03-28 15:30:00,39.0,39.03,38.99,39.02,299500.0,25.9955,26.0155,25.9888,26.0088,299500.0
2013-03-28 15:40:00,39.02,39.07,39.01,39.07,326800.0,26.0088,26.0422,26.0022,26.0422,326800.0
2013-03-28 15:50:00,39.07,39.14,39.06,39.09,1581100.0,26.0422,26.0888,26.0355,26.0555,1581100.0
2013-04-01 09:30:00,39.12,39.12,38.98,39.0,355000.0,26.0755,26.0755,25.9822,25.9955,355000.0
2013-04-01 09:40:00,39.01,39.08,39.0,39.07,118400.0,26.0022,26.0488,25.9955,26.0422,118400.0
2013-04-01 09:50:00,39.08,39.08,39.05,39.07,151200.0,26.0488,26.0488,26.0288,26.0422,151200.0
2013-04-01 10:00:00,39.07,39.08,38.98,39.0,374600.0,26.0422,26.0488,25.9822,25.9955,374600.0
2013-04-01 10:10:00,38.99,39.01,38.96,38.98,101900.0,25.9888,26.0022,25.9689,25.9822,101900.0
2013-04-01 10:20:00,38.98,39.01,38.97,39.0,194100.0,25.9822,26.0022,25.9755,25.9955,194100.0
2013-04-01 10:30:00,39.0,39.01,38.94,38.94,126600.0,25.9955,26.0022,25.9555,25.9555,126600.0
2013-04-01 10:40:00,38.94,38.97,38.93,38.95,88000.0,25.9555,25.9755,25.9489,25.9622,88000.0
2013-04-01 10:50:00,38.94,38.96,38.92,38.93,101200.0,25.9555,25.9689,25.9422,25.9489,101200.0
2013-04-01 11:00:00,38.92,38.97,38.91,38.94,110800.0,25.9422,25.9755,25.9355,25.9555,110800.0
2013-04-01 11:10:00,38.95,38.96,38.94,38.95,167400.0,25.9622,25.9689,25.9555,25.9622,167400.0
2013-04-01 11:20:00,38.95,38.96,38.92,38.96,136700.0,25.9622,25.9689,25.9422,25.9689,136700.0
2013-04-01 11:30:00,38.95,38.98,38.92,38.93,98500.0,25.9622,25.9822,25.9422,25.9489,98500.0
2013-04-01 11:40:00,38.92,38.96,38.92,38.96,41100.0,25.9422,25.9689,25.9422,25.9689,41100.0
2013-04-01 11:50:00,38.95,38.96,38.93,38.93,40800.0,25.9622,25.9689,25.9489,25.9489,40800.0
2013-04-01 12:00:00,38.93,38.95,38.92,38.95,28200.0,25.9489,25.9622,25.9422,25.9622,28200.0
2013-04-01 12:10:00,38.94,38.95,38.93,38.95,39400.0,25.9555,25.9622,25.9489,25.9622,39400.0
2013-04-01 12:20:00,38.95,38.96,38.92,38.94,38600.0,25.9622,25.9689,25.9422,25.9555,38600.0
2013-04-01 12:30:00,38.95,38.97,38.92,38.96,28700.0,25.9622,25.9755,25.9422,25.9689,28700.0
2013-04-01 12:40:00,38.96,38.98,38.96,38.97,39900.0,25.9689,25.9822,25.9689,25.9755,39900.0
2013-04-01 12:50:00,38.97,38.99,38.97,38.98,25500.0,25.9755,25.9888,25.9755,25.9822,25500.0
2013-04-01 13:00:00,38.98,39.01,38.97,38.98,63800.0,25.9822,26.0022,25.9755,25.9822,63800.0
2013-04-01 13:10:00,38.98,38.99,38.97,38.98,17400.0,25.9822,25.9888,25.9755,25.9822,17400.0
2013-04-01 13:20:00,38.97,39.01,38.97,39.01,44500.0,25.9755,26.0022,25.9755,26.0022,44500.0
2013-04-01 13:30:00,39.0,39.01,39.0,39.0,16200.0,25.9955,26.0022,25.9955,25.9955,16200.0
2013-04-01 13:40:00,39.0,39.01,38.97,38.99,47700.0,25.9955,26.0022,25.9755,25.9888,47700.0
2013-04-01 13:50:00,38.99,39.02,38.99,39.01,40300.0,25.9888,26.0088,25.9888,26.0022,40300.0
2013-04-01 14:00:00,39.02,39.05,39.01,39.04,84200.0,26.0088,26.0288,26.0022,26.0222,84200.0
2013-04-01 14:10:00,39.03,39.05,39.01,39.01,75100.0,26.0155,26.0288,26.0022,26.0022,75100.0
2013-04-01 14:20:00,39.02,39.04,39.0,39.02,58300.0,26.0088,26.0222,25.9955,26.0088,58300.0
2013-04-01 14:30:00,39.02,39.04,39.0,39.01,145600.0,26.0088,26.0222,25.9955,26.0022,145600.0
2013-04-01 14:40:00,39.01,39.02,39.0,39.01,51300.0,26.0022,26.0088,25.9955,26.0022,51300.0
2013-04-01 14:50:00,39.01,39.03,39.01,39.01,48400.0,26.0022,26.0155,26.0022,26.0022,48400.0
2013-04-01 15:00:00,39.01,39.04,39.0,39.02,59200.0,26.0022,26.0222,25.9955,26.0088,59200.0
2013-04-01 15:10:00,39.01,39.02,38.96,38.96,63700.0,26.0022,26.0088,25.9689,25.9689,63700.0
2013-04-01 15:20:00,38.96,39.0,38.94,38.98,124800.0,25.9689,25.9955,25.9555,25.9822,124800.0
2013-04-01 15:30:00,38.98,39.02,38.96,38.99,100400.0,25.9822,26.0088,25.9689,25.9888,100400.0
2013-04-01 15:40:00,38.98,39.03,38.97,39.0,149400.0,25.9822,26.0155,25.9755,25.9955,149400.0
2013-04-01 15:50:00,39.01,39.02,38.98,39.02,396500.0,26.0022,26.0088,25.9822,26.0088,396500.0
2013-04-02 09:30:00,39.13,39.15,39.07,39.14,490900.0,26.0822,26.0955,26.0422,26.0888,490900.0
2013-04-02 09:40:00,39.14,39.24,39.13,39.22,253800.0,26.0888,26.1555,26.0822,26.1422,253800.0
2013-04-02 09:50:00,39.21,39.23,39.18,39.21,118800.0,26.1355,26.1488,26.1155,26.1355,118800.0
2013-04-02 10:00:00,39.2,39.25,39.19,39.24,174900.0,26.1288,26.1622,26.1222,26.1555,174900.0
2013-04-02 10:10:00,39.24,39.27,39.22,39.27,399200.0,26.1555,26.1755,26.1422,26.1755,399200.0
2013-04-02 10:20:00,39.26,39.28,39.24,39.25,73400.0,26.1688,26.1821,26.1555,26.1622,73400.0
2013-04-02 10:30:00,39.24,39.26,39.22,39.24,138300.0,26.1555,26.1688,26.1422,26.1555,138300.0
2013-04-02 10:40:00,39.24,39.24,39.17,39.18,192000.0,26.1555,26.1555,26.1088,26.1155,192000.0
2013-04-02 10:50:00,39.18,39.19,39.15,39.17,96300.0,26.1155,26.1222,26.0955,26.1088,96300.0
2013-04-02 11:00:00,39.17,39.18,39.15,39.16,80300.0,26.1088,26.1155,26.0955,26.1022,80300.0
2013-04-02 11:10:00,39.17,39.18,39.15,39.16,227500.0,26.1088,26.1155,26.0955,26.1022,227500.0
2013-04-02 11:20:00,39.18,39.2,39.15,39.16,69300.0,26.1155,26.1288,26.0955,26.1022,69300.0
2013-04-02 11:30:00,39.16,39.17,39.14,39.15,74600.0,26.1022,26.1088,26.0888,26.0955,74600.0
2013-04-02 11:40:00,39.14,39.15,39.11,39.12,67400.0,26.0888,26.0955,26.0688,26.0755,67400.0
2013-04-02 11:50:00,39.13,39.18,39.12,39.18,48800.0,26.0822,26.1155,26.0755,26.1155,48800.0
2013-04-02 12:00:00,39.17,39.19,39.17,39.19,23500.0,26.1088,26.1222,26.1088,26.1222,23500.0
2013-04-02 12:10:00,39.19,39.2,39.18,39.19,57800.0,26.1222,26.1288,26.1155,26.1222,57800.0
2013-04-02 12:20:00,39.18,39.19,39.16,39.17,206500.0,26.1155,26.1222,26.1022,26.1088,206500.0
2013-04-02 12:30:00,39.17,39.17,39.14,39.15,30700.0,26.1088,26.1088,26.0888,26.0955,30700.0
2013-04-02 12:40:00,39.15,39.15,39.13,39.14,138200.0,26.0955,26.0955,26.0822,26.0888,138200.0
2013-04-02 12:50:00,39.14,39.16,39.13,39.16,77500.0,26.0888,26.1022,26.0822,26.1022,77500.0
2013-04-02 13:00:00,39.16,39.17,39.14,39.14,61100.0,26.1022,26.1088,26.0888,26.0888,61100.0
2013-04-02 13:10:00,39.14,39.14,39.12,39.12,68200.0,26.0888,26.0888,26.0755,26.0755,68200.0
2013-04-02 13:20:00,39.12,39.13,39.1,39.1,218900.0,26.0755,26.0822,26.0622,26.0622,218900.0
2013-04-02 13:30:00,39.11,39.16,39.1,39.15,92400.0,26.0688,26.1022,26.0622,26.0955,92400.0
2013-04-02 13:40:00,39.15,39.16,39.13,39.14,72200.0,26.0955,26.1022,26.0822,26.0888,72200.0
2013-04-02 13:50:00,39.15,39.16,39.11,39.12,162200.0,26.0955,26.1022,26.0688,26.0755,162200.0
2013-04-02 14:00:00,39.11,39.13,39.11,39.12,289500.0,26.0688,26.0822,26.0688,26.0755,289500.0
2013-04-02 14:10:00,39.13,39.14,39.12,39.12,47800.0,26.0822,26.0888,26.0755,26.0755,47800.0
2013-04-02 14:20:00,39.13,39.14,39.09,39.11,455900.0,26.0822,26.0888,26.0555,26.0688,455900.0
2013-04-02 14:30:00,39.11,39.11,39.07,39.1,354200.0,26.0688,26.0688,26.0422,26.0622,354200.0
2013-04-02 14:40:00,39.1,39.12,39.07,39.12,152700.0,26.0622,26.0755,26.0422,26.0755,152700.0
2013-04-02 14:50:00,39.12,39.15,39.11,39.15,129100.0,26.0755,26.0955,26.0688,26.0955,129100.0
2013-04-02 15:00:00,39.15,39.16,39.14,39.15,131300.0,26.0955,26.1022,26.0888,26.0955,131300.0
2013-04-02 15:10:00,39.16,39.16,39.11,39.12,162000.0,26.1022,26.1022,26.0688,26.0755,162000.0
2013-04-02 15:20:00,39.11,39.12,39.06,39.09,596400.0,26.0688,26.0755,26.0355,26.0555,596400.0
2013-04-02 15:30:00,39.09,39.12,39.08,39.09,262300.0,26.0555,26.0755,26.0488,26.0555,262300.0
2013-04-02 15:40:00,39.1,39.11,39.04,39.09,471100.0,26.0622,26.0688,26.0222,26.0555,471100.0
2013-04-02 15:50:00,39.11,39.17,39.1,39.16,883300.0,26.0688,26.1088,26.0622,26.1022,883300.0
2013-04-03 09:30:00,39.2,39.3,39.16,39.21,189100.0,26.1288,26.1955,26.1022,26.1355,189100.0
2013-04-03 09:40:00,39.22,39.25,39.16,39.19,175700.0,26.1422,26.1622,26.1022,26.1222,175700.0
2013-04-03 09:50:00,39.19,39.22,39.16,39.21,323100.0,26.1222,26.1422,26.1022,26.1355,323100.0
2013-04-03 10:00:00,39.2,39.25,39.13,39.14,215900.0,26.1288,26.1622,26.0822,26.0888,215900.0
2013-04-03 10:10:00,39.15,39.16,39.11,39.16,97900.0,26.0955,26.1022,26.0688,26.1022,97900.0
2013-04-03 10:20:00,39.16,39.18,39.13,39.14,108600.0,26.1022,26.1155,26.0822,26.0888,108600.0
2013-04-03 10:30:00,39.14,39.18,39.12,39.18,150600.0,26.0888,26.1155,26.0755,26.1155,150600.0
2013-04-03 10:40:00,39.18,39.2,39.17,39.2,204800.0,26.1155,26.1288,26.1088,26.1288,204800.0
2013-04-03 10:50:00,39.2,39.22,39.12,39.13,48300.0,26.1288,26.1422,26.0755,26.0822,48300.0
2013-04-03 11:00:00,39.13,39.15,39.11,39.13,73800.0,26.0822,26.0955,26.0688,26.0822,73800.0
2013-04-03 11:10:00,39.12,39.12,39.06,39.07,146900.0,26.0755,26.0755,26.0355,26.0422,146900.0
2013-04-03 11:20:00,39.07,39.11,39.07,39.09,41200.0,26.0422,26.0688,26.0422,26.0555,41200.0
2013-04-03 11:30:00,39.09,39.12,39.08,39.11,127600.0,26.0555,26.0755,26.0488,26.0688,127600.0
2013-04-03 11:40:00,39.12,39.12,39.09,39.11,185200.0,26.0755,26.0755,26.0555,26.0688,185200.0
2013-04-03 11:50:00,39.11,39.15,39.1,39.14,92400.0,26.0688,26.0955,26.0622,26.0888,92400.0
2013-04-03 12:00:00,39.14,39.14,39.09,39.1,56900.0,26.0888,26.0888,26.0555,26.0622,56900.0
2013-04-03 12:10:00,39.09,39.14,39.09,39.13,47100.0,26.0555,26.0888,26.0555,26.0822,47100.0
2013-04-03 12:20:00,39.13,39.13,39.1,39.11,63400.0,26.0822,26.0822,26.0622,26.0688,63400.0
2013-04-03 12:30:00,39.11,39.15,39.11,39.14,48700.0,26.0688,26.0955,26.0688,26.0888,48700.0
2013-04-03 12:40:00,39.14,39.15,39.12,39.14,126400.0,26.0888,26.0955,26.0755,26.0888,126400.0
2013-04-03 12:50:00,39.14,39.18,39.12,39.17,82100.0,26.0888,26.1155,26.0755,26.1088,82100.0
2013-04-03 13:00:00,39.17,39.19,39.16,39.16,62700.0,26.1088,26.1222,26.1022,26.1022,62700.0
2013-04-03 13:10:00,39.16,39.18,39.15,39.18,124300.0,26.1022,26.1155,26.0955,26.1155,124300.0
2013-04-03 13:20:00,39.19,39.21,39.16,39.18,93500.0,26.1222,26.1355,26.1022,26.1155,93500.0
2013-04-03 13:30:00,39.17,39.18,39.1,39.11,184800.0,26.1088,26.1155,26.0622,26.0688,184800.0
2013-04-03 13:40:00,39.11,39.13,39.09,39.1,143800.0,26.0688,26.0822,26.0555,26.0622,143800.0
2013-04-03 13:50:00,39.11,39.11,39.06,39.07,220800.0,26.0688,26.0688,26.0355,26.0422,220800.0
2013-04-03 14:00:00,39.07,39.11,39.06,39.11,217600.0,26.0422,26.0688,26.0355,26.0688,217600.0
2013-04-03 14:10:00,39.11,39.12,39.07,39.1,40100.0,26.0688,26.0755,26.0422,26.0622,40100.0
2013-04-03 14:20:00,39.1,39.12,39.07,39.07,49300.0,26.0622,26.0755,26.0422,26.0422,49300.0
2013-04-03 14:30:00,39.07,39.1,39.07,39.09,48300.0,26.0422,26.0622,26.0422,26.0555,48300.0
2013-04-03 14:40:00,39.1,39.14,39.09,39.13,228200.0,26.0622,26.0888,26.0555,26.0822,228200.0
2013-04-03 14:50:00,39.13,39.14,39.09,39.1,71300.0,26.0822,26.0888,26.0555,26.0622,71300.0
2013-04-03 15:00:00,39.1,39.12,39.08,39.08,92300.0,26.0622,26.0755,26.0488,26.0488,92300.0
2013-04-03 15:10:00,39.08,39.09,39.03,39.04,181100.0,26.0488,26.0555,26.0155,26.0222,181100.0
2013-04-03 15:20:00,39.05,39.07,39.02,39.07,156200.0,26.0288,26.0422,26.0088,26.0422,156200.0
2013-04-03 15:30:00,39.07,39.07,38.98,38.99,225000.0,26.0422,26.0422,25.9822,25.9888,225000.0
2013-04-03 15:40:00,39.0,39.08,38.97,39.08,284100.0,25.9955,26.0488,25.9755,26.0488,284100.0
2013-04-03 15:50:00,39.08,39.12,39.05,39.05,451500.0,26.0488,26.0755,26.0288,26.0288,451500.0
2013-04-04 09:30:00,39.12,39.25,39.1,39.23,289000.0,26.0755,26.1622,26.0622,26.1488,289000.0
2013-04-04 09:40:00,39.23,39.27,39.22,39.26,276700.0,26.1488,26.1755,26.1422,26.1688,276700.0
2013-04-04 09:50:00,39.26,39.33,39.25,39.31,254700.0,26.1688,26.2155,26.1622,26.2021,254700.0
2013-04-04 10:00:00,39.31,39.35,39.31,39.34,82600.0,26.2021,26.2288,26.2021,26.2221,82600.0
2013-04-04 10:10:00,39.33,39.34,39.28,39.28,58800.0,26.2155,26.2221,26.1821,26.1821,58800.0
2013-04-04 10:20:00,39.29,39.3,39.2,39.23,310200.0,26.1888,26.1955,26.1288,26.1488,310200.0
2013-04-04 10:30:00,39.23,39.26,39.21,39.21,194600.0,26.1488,26.1688,26.1355,26.1355,194600.0
2013-04-04 10:40:00,39.21,39.29,39.21,39.29,170000.0,26.1355,26.1888,26.1355,26.1888,170000.0
2013-04-04 10:50:00,39.28,39.34,39.27,39.32,259900.0,26.1821,26.2221,26.1755,26.2088,259900.0
2013-04-04 11:00:00,39.32,39.36,39.3,39.35,62200.0,26.2088,26.2355,26.1955,26.2288,62200.0
2013-04-04 11:10:00,39.34,39.41,39.34,39.4,121600.0,26.2221,26.2688,26.2221,26.2621,121600.0
2013-04-04 11:20:00,39.4,39.42,39.39,39.41,103900.0,26.2621,26.2755,26.2555,26.2688,103900.0
2013-04-04 11:30:00,39.4,39.41,39.32,39.33,100200.0,26.2621,26.2688,26.2088,26.2155,100200.0
2013-04-04 11:40:00,39.33,39.39,39.32,39.39,41000.0,26.2155,26.2555,26.2088,26.2555,41000.0
2013-04-04 11:50:00,39.4,39.4,39.37,39.38,25200.0,26.2621,26.2621,26.2421,26.2488,25200.0
2013-04-04 12:00:00,39.38,39.38,39.32,39.34,116400.0,26.2488,26.2488,26.2088,26.2221,116400.0
2013-04-04 12:10:00,39.34,39.38,39.33,39.33,117800.0,26.2221,26.2488,26.2155,26.2155,117800.0
2013-04-04 12:20:00,39.33,39.35,39.29,39.34,77200.0,26.2155,26.2288,26.1888,26.2221,77200.0
2013-04-04 12:30:00,39.34,39.39,39.31,39.36,264400.0,26.2221,26.2555,26.2021,26.2355,264400.0
2013-04-04 12:40:00,39.36,39.36,39.33,39.35,44700.0,26.2355,26.2355,26.2155,26.2288,44700.0
2013-04-04 12:50:00,39.35,39.37,39.34,39.36,40200.0,26.2288,26.2421,26.2221,26.2355,40200.0
2013-04-04 13:00:00,39.35,39.36,39.32,39.32,37300.0,26.2288,26.2355,26.2088,26.2088,37300.0
2013-04-04 13:10:00,39.32,39.33,39.28,39.31,82500.0,26.2088,26.2155,26.1821,26.2021,82500.0
2013-04-04 13:20:00,39.32,39.32,39.29,39.3,82300.0,26.2088,26.2088,26.1888,26.1955,82300.0
2013-04-04 13:30:00,39.3,39.31,39.28,39.29,65400.0,26.1955,26.2021,26.1821,26.1888,65400.0
2013-04-04 13:40:00,39.3,39.33,39.29,39.3,31800.0,26.1955,26.2155,26.1888,26.1955,31800.0
2013-04-04 13:50:00,39.3,39.32,39.29,39.31,99800.0,26.1955,26.2088,26.1888,26.2021,99800.0
2013-04-04 14:00:00,39.31,39.33,39.3,39.32,78900.0,26.2021,26.2155,26.1955,26.2088,78900.0
2013-04-04 14:10:00,39.33,39.36,39.31,39.35,60800.0,26.2155,26.2355,26.2021,26.2288,60800.0
2013-04-04 14:20:00,39.36,39.39,39.34,39.38,63400.0,26.2355,26.2555,26.2221,26.2488,63400.0
2013-04-04 14:30:00,39.38,39.39,39.34,39.36,52000.0,26.2488,26.2555,26.2221,26.2355,52000.0
2013-04-04 14:40:00,39.37,39.39,39.36,39.38,96800.0,26.2421,26.2555,26.2355,26.2488,96800.0
2013-04-04 14:50:00,39.38,39.38,39.35,39.35,21000.0,26.2488,26.2488,26.2288,26.2288,21000.0
2013-04-04 15:00:00,39.36,39.38,39.35,39.37,52700.0,26.2355,26.2488,26.2288,26.2421,52700.0
2013-04-04 15:10:00,39.36,39.39,39.34,39.34,95800.0,26.2355,26.2555,26.2221,26.2221,95800.0
2013-04-04 15:20:00,39.34,39.34,39.32,39.33,94700.0,26.2221,26.2221,26.2088,26.2155,94700.0
2013-04-04 15:30:00,39.33,39.37,39.33,39.34,76700.0,26.2155,26.2421,26.2155,26.2221,76700.0
2013-04-04 15:40:00,39.35,39.4,39.34,39.37,93800.0,26.2288,26.2621,26.2221,26.2421,93800.0
2013-04-04 15:50:00,39.37,39.43,39.37,39.41,639000.0,26.2421,26.2821,26.2421,26.2688,639000.0
2013-04-05 09:30:00,39.22,39.42,39.12,39.42,426500.0,26.1422,26.2755,26.0755,26.2755,426500.0
2013-04-05 09:40:00,39.39,39.41,39.34,39.36,447100.0,26.2555,26.2688,26.2221,26.2355,447100.0
2013-04-05 09:50:00,39.35,39.37,39.29,39.34,395900.0,26.2288,26.2421,26.1888,26.2221,395900.0
2013-04-05 10:00:00,39.34,39.39,39.3,39.34,165800.0,26.2221,26.2555,26.1955,26.2221,165800.0
2013-04-05 10:10:00,39.34,39.37,39.34,39.35,124900.0,26.2221,26.2421,26.2221,26.2288,124900.0
2013-04-05 10:20:00,39.35,39.4,39.34,39.38,118000.0,26.2288,26.2621,26.2221,26.2488,118000.0
2013-04-05 10:30:00,39.39,39.4,39.35,39.38,136000.0,26.2555,26.2621,26.2288,26.2488,136000.0
2013-04-05 10:40:00,39.37,39.38,39.33,39.35,147000.0,26.2421,26.2488,26.2155,26.2288,147000.0
2013-04-05 10:50:00,39.35,39.4,39.34,39.37,90600.0,26.2288,26.2621,26.2221,26.2421,90600.0
2013-04-05 11:00:00,39.38,39.46,39.38,39.44,368500.0,26.2488,26.3021,26.2488,26.2888,368500.0
2013-04-05 11:10:00,39.43,39.47,39.43,39.43,458100.0,26.2821,26.3088,26.2821,26.2821,458100.0
2013-04-05 11:20:00,39.43,39.45,39.41,39.44,124200.0,26.2821,26.2955,26.2688,26.2888,124200.0
2013-04-05 11:30:00,39.44,39.47,39.42,39.43,88100.0,26.2888,26.3088,26.2755,26.2821,88100.0
2013-04-05 11:40:00,39.43,39.47,39.42,39.45,113500.0,26.2821,26.3088,26.2755,26.2955,113500.0
2013-04-05 11:50:00,39.45,39.45,39.42,39.42,65400.0,26.2955,26.2955,26.2755,26.2755,65400.0
2013-04-05 12:00:00,39.42,39.44,39.4,39.44,56100.0,26.2755,26.2888,26.2621,26.2888,56100.0
2013-04-05 12:10:00,39.44,39.44,39.41,39.43,35900.0,26.2888,26.2888,26.2688,26.2821,35900.0
2013-04-05 12:20:00,39.43,39.45,39.4,39.41,46500.0,26.2821,26.2955,26.2621,26.2688,46500.0
2013-04-05 12:30:00,39.41,39.44,39.41,39.43,22900.0,26.2688,26.2888,26.2688,26.2821,22900.0
2013-04-05 12:40:00,39.42,39.47,39.42,39.45,45800.0,26.2755,26.3088,26.2755,26.2955,45800.0
2013-04-05 12:50:00,39.45,39.45,39.42,39.44,33100.0,26.2955,26.2955,26.2755,26.2888,33100.0
2013-04-05 13:00:00,39.44,39.47,39.43,39.46,34600.0,26.2888,26.3088,26.2821,26.3021,34600.0
2013-04-05 13:10:00,39.46,39.48,39.44,39.46,46800.0,26.3021,26.3155,26.2888,26.3021,46800.0
2013-04-05 13:20:00,39.45,39.47,39.43,39.44,75800.0,26.2955,26.3088,26.2821,26.2888,75800.0
2013-04-05 13:30:00,39.44,39.46,39.41,39.41,281700.0,26.2888,26.3021,26.2688,26.2688,281700.0
2013-04-05 13:40:00,39.42,39.46,39.41,39.44,158400.0,26.2755,26.3021,26.2688,26.2888,158400.0
2013-04-05 13:50:00,39.43,39.47,39.43,39.45,73200.0,26.2821,26.3088,26.2821,26.2955,73200.0
2013-04-05 14:00:00,39.46,39.48,39.44,39.48,70500.0,26.3021,26.3155,26.2888,26.3155,70500.0
2013-04-05 14:10:00,39.48,39.48,39.45,39.48,44000.0,26.3155,26.3155,26.2955,26.3155,44000.0
2013-04-05 14:20:00,39.48,39.5,39.46,39.5,99000.0,26.3155,26.3288,26.3021,26.3288,99000.0
2013-04-05 14:30:00,39.5,39.56,39.5,39.55,82000.0,26.3288,26.3688,26.3288,26.3621,82000.0
2013-04-05 14:40:00,39.56,39.56,39.52,39.55,107300.0,26.3688,26.3688,26.3421,26.3621,107300.0
2013-04-05 14:50:00,39.56,39.57,39.55,39.55,53800.0,26.3688,26.3754,26.3621,26.3621,53800.0
2013-04-05 15:00:00,39.55,39.55,39.47,39.49,254400.0,26.3621,26.3621,26.3088,26.3221,254400.0
2013-04-05 15:10:00,39.49,39.53,39.49,39.5,104800.0,26.3221,26.3488,26.3221,26.3288,104800.0
2013-04-05 15:20:00,39.51,39.52,39.46,39.51,112900.0,26.3355,26.3421,26.3021,26.3355,112900.0
2013-04-05 15:30:00,39.51,39.55,39.48,39.54,165900.0,26.3355,26.3621,26.3155,26.3555,165900.0
2013-04-05 15:40:00,39.54,39.61,39.54,39.61,206600.0,26.3555,26.4021,26.3555,26.4021,206600.0
2013-04-05 15:50:00,39.61,39.63,39.56,39.58,777300.0,26.4021,26.4154,26.3688,26.3821,777300.0
2013-04-08 09:30:00,39.62,39.62,39.41,39.43,195100.0,26.4088,26.4088,26.2688,26.2821,195100.0
2013-04-08 09:40:00,39.43,39.57,39.41,39.56,171500.0,26.2821,26.3754,26.2688,26.3688,171500.0
2013-04-08 09:50:00,39.56,39.57,39.53,39.55,245600.0,26.3688,26.3754,26.3488,26.3621,245600.0
2013-04-08 10:00:00,39.54,39.61,39.53,39.6,401000.0,26.3555,26.4021,26.3488,26.3954,401000.0
2013-04-08 10:10:00,39.6,39.63,39.53,39.54,258900.0,26.3954,26.4154,26.3488,26.3555,258900.0
2013-04-08 10:20:00,39.54,39.59,39.51,39.57,161200.0,26.3555,26.3888,26.3355,26.3754,161200.0
2013-04-08 10:30:00,39.58,39.6,39.54,39.58,79400.0,26.3821,26.3954,26.3555,26.3821,79400.0
2013-04-08 10:40:00,39.59,39.64,39.57,39.64,112100.0,26.3888,26.4221,26.3754,26.4221,112100.0
2013-04-08 10:50:00,39.64,39.68,39.62,39.62,106700.0,26.4221,26.4488,26.4088,26.4088,106700.0
2013-04-08 11:00:00,39.62,39.63,39.57,39.61,80900.0,26.4088,26.4154,26.3754,26.4021,80900.0
2013-04-08 11:10:00,39.61,39.62,39.56,39.57,88400.0,26.4021,26.4088,26.3688,26.3754,88400.0
2013-04-08 11:20:00,39.57,39.61,39.57,39.58,59000.0,26.3754,26.4021,26.3754,26.3821,59000.0
2013-04-08 11:30:00,39.59,39.6,39.56,39.58,58700.0,26.3888,26.3954,26.3688,26.3821,58700.0
2013-04-08 11:40:00,39.58,39.58,39.55,39.56,97400.0,26.3821,26.3821,26.3621,26.3688,97400.0
2013-04-08 11:50:00,39.56,39.59,39.55,39.59,103800.0,26.3688,26.3888,26.3621,26.3888,103800.0
2013-04-08 12:00:00,39.59,39.62,39.58,39.59,96500.0,26.3888,26.4088,26.3821,26.3888,96500.0
2013-04-08 12:10:00,39.58,39.59,39.57,39.58,44700.0,26.3821,26.3888,26.3754,26.3821,44700.0
2013-04-08 12:20:00,39.58,39.61,39.57,39.6,71800.0,26.3821,26.4021,26.3754,26.3954,71800.0
2013-04-08 12:30:00,39.6,39.63,39.6,39.61,103800.0,26.3954,26.4154,26.3954,26.4021,103800.0
2013-04-08 12:40:00,39.61,39.64,39.58,39.62,71600.0,26.4021,26.4221,26.3821,26.4088,71600.0
2013-04-08 12:50:00,39.61,39.62,39.6,39.61,33200.0,26.4021,26.4088,26.3954,26.4021,33200.0
2013-04-08 13:00:00,39.61,39.64,39.61,39.61,52800.0,26.4021,26.4221,26.4021,26.4021,52800.0
2013-04-08 13:10:00,39.61,39.64,39.61,39.63,74400.0,26.4021,26.4221,26.4021,26.4154,74400.0
2013-04-08 13:20:00,39.62,39.64,39.61,39.63,81000.0,26.4088,26.4221,26.4021,26.4154,81000.0
2013-04-08 13:30:00,39.63,39.64,39.61,39.62,72000.0,26.4154,26.4221,26.4021,26.4088,72000.0
2013-04-08 13:40:00,39.61,39.65,39.61,39.65,156500.0,26.4021,26.4288,26.4021,26.4288,156500.0
2013-04-08 13:50:00,39.64,39.66,39.63,39.65,99700.0,26.4221,26.4354,26.4154,26.4288,99700.0
2013-04-08 14:00:00,39.66,39.68,39.65,39.67,141200.0,26.4354,26.4488,26.4288,26.4421,141200.0
2013-04-08 14:10:00,39.68,39.7,39.68,39.69,134100.0,26.4488,26.4621,26.4488,26.4554,134100.0
2013-04-08 14:20:00,39.68,39.69,39.66,39.69,122900.0,26.4488,26.4554,26.4354,26.4554,122900.0
2013-04-08 14:30:00,39.69,39.72,39.68,39.72,56700.0,26.4554,26.4754,26.4488,26.4754,56700.0
2013-04-08 14:40:00,39.72,39.72,39.7,39.71,57000.0,26.4754,26.4754,26.4621,26.4688,57000.0
2013-04-08 14:50:00,39.7,39.72,39.69,39.69,62500.0,26.4621,26.4754,26.4554,26.4554,62500.0
2013-04-08 15:00:00,39.7,39.72,39.68,39.69,91500.0,26.4621,26.4754,26.4488,26.4554,91500.0
2013-04-08 15:10:00,39.69,39.73,39.68,39.73,99800.0,26.4554,26.4821,26.4488,26.4821,99800.0
2013-04-08 15:20:00,39.72,39.76,39.72,39.74,183400.0,26.4754,26.5021,26.4754,26.4888,183400.0
2013-04-08 15:30:00,39.75,39.81,39.74,39.8,145700.0,26.4954,26.5354,26.4888,26.5288,145700.0
2013-04-08 15:40:00,39.8,39.85,39.8,39.84,182200.0,26.5288,26.5621,26.5288,26.5554,182200.0
2013-04-08 15:50:00,39.84,39.9,39.84,39.89,916800.0,26.5554,26.5954,26.5554,26.5887,916800.0
2013-04-09 09:30:00,39.93,39.98,39.87,39.88,724200.0,26.6154,26.6487,26.5754,26.5821,724200.0
2013-04-09 09:40:00,39.87,39.9,39.8,39.86,135500.0,26.5754,26.5954,26.5288,26.5687,135500.0
2013-04-09 09:50:00,39.86,39.86,39.76,39.79,187200.0,26.5687,26.5687,26.5021,26.5221,187200.0
2013-04-09 10:00:00,39.79,39.84,39.79,39.83,138900.0,26.5221,26.5554,26.5221,26.5488,138900.0
2013-04-09 10:10:00,39.84,39.87,39.81,39.85,83700.0,26.5554,26.5754,26.5354,26.5621,83700.0
2013-04-09 10:20:00,39.85,39.88,39.83,39.88,202600.0,26.5621,26.5821,26.5488,26.5821,202600.0
2013-04-09 10:30:00,39.87,39.89,39.84,39.88,85500.0,26.5754,26.5887,26.5554,26.5821,85500.0
2013-04-09 10:40:00,39.88,39.89,39.86,39.88,79900.0,26.5821,26.5887,26.5687,26.5821,79900.0
2013-04-09 10:50:00,39.87,39.89,39.83,39.87,50600.0,26.5754,26.5887,26.5488,26.5754,50600.0
2013-04-09 11:00:00,39.88,39.88,39.81,39.82,174900.0,26.5821,26.5821,26.5354,26.5421,174900.0
2013-04-09 11:10:00,39.83,39.85,39.73,39.74,742500.0,26.5488,26.5621,26.4821,26.4888,742500.0
2013-04-09 11:20:00,39.73,39.82,39.73,39.82,237300.0,26.4821,26.5421,26.4821,26.5421,237300.0
2013-04-09 11:30:00,39.83,39.84,39.78,39.79,199500.0,26.5488,26.5554,26.5154,26.5221,199500.0
2013-04-09 11:40:00,39.79,39.84,39.78,39.8,84000.0,26.5221,26.5554,26.5154,26.5288,84000.0
2013-04-09 11:50:00,39.8,39.81,39.77,39.78,97300.0,26.5288,26.5354,26.5088,26.5154,97300.0
2013-04-09 12:00:00,39.79,39.79,39.77,39.77,27900.0,26.5221,26.5221,26.5088,26.5088,27900.0
2013-04-09 12:10:00,39.78,39.8,39.77,39.8,69100.0,26.5154,26.5288,26.5088,26.5288,69100.0
2013-04-09 12:20:00,39.8,39.8,39.77,39.78,63700.0,26.5288,26.5288,26.5088,26.5154,63700.0
2013-04-09 12:30:00,39.78,39.84,39.77,39.82,201800.0,26.5154,26.5554,26.5088,26.5421,201800.0
2013-04-09 12:40:00,39.82,39.83,39.82,39.83,126700.0,26.5421,26.5488,26.5421,26.5488,126700.0
2013-04-09 12:50:00,39.83,39.84,39.82,39.83,52200.0,26.5488,26.5554,26.5421,26.5488,52200.0
2013-04-09 13:00:00,39.82,39.86,39.82,39.84,111200.0,26.5421,26.5687,26.5421,26.5554,111200.0
2013-04-09 13:10:00,39.84,39.88,39.81,39.87,142900.0,26.5554,26.5821,26.5354,26.5754,142900.0
2013-04-09 13:20:00,39.87,39.91,39.85,39.9,132400.0,26.5754,26.6021,26.5621,26.5954,132400.0
2013-04-09 13:30:00,39.9,39.91,39.88,39.9,117600.0,26.5954,26.6021,26.5821,26.5954,117600.0
2013-04-09 13:40:00,39.9,39.94,39.9,39.94,39300.0,26.5954,26.6221,26.5954,26.6221,39300.0
2013-04-09 13:50:00,39.94,39.95,39.91,39.92,137100.0,26.6221,26.6287,26.6021,26.6087,137100.0
2013-04-09 14:00:00,39.91,39.93,39.9,39.91,33800.0,26.6021,26.6154,26.5954,26.6021,33800.0
2013-04-09 14:10:00,39.92,39.92,39.88,39.89,65800.0,26.6087,26.6087,26.5821,26.5887,65800.0
2013-04-09 14:20:00,39.89,39.93,39.88,39.92,67500.0,26.5887,26.6154,26.5821,26.6087,67500.0
2013-04-09 14:30:00,39.92,39.94,39.91,39.91,57700.0,26.6087,26.6221,26.6021,26.6021,57700.0
2013-04-09 14:40:00,39.91,39.93,39.89,39.91,55300.0,26.6021,26.6154,26.5887,26.6021,55300.0
2013-04-09 14:50:00,39.91,39.92,39.88,39.9,150500.0,26.6021,26.6087,26.5821,26.5954,150500.0
2013-04-09 15:00:00,39.9,39.91,39.85,39.86,192000.0,26.5954,26.6021,26.5621,26.5687,192000.0
2013-04-09 15:10:00,39.85,39.89,39.84,39.88,142300.0,26.5621,26.5887,26.5554,26.5821,142300.0
2013-04-09 15:20:00,39.88,39.9,39.85,39.85,92200.0,26.5821,26.5954,26.5621,26.5621,92200.0
2013-04-09 15:30:00,39.86,39.87,39.77,39.77,191100.0,26.5687,26.5754,26.5088,26.5088,191100.0
2013-04-09 15:40:00,39.77,39.79,39.75,39.77,425100.0,26.5088,26.5221,26.4954,26.5088,425100.0
2013-04-09 15:50:00,39.77,39.81,39.74,39.76,1346900.0,26.5088,26.5354,26.4888,26.5021,1346900.0
2013-04-10 09:30:00,39.85,39.94,39.84,39.94,181300.0,26.5621,26.6221,26.5554,26.6221,181300.0
2013-04-10 09:40:00,39.94,39.99,39.9,39.98,111700.0,26.6221,26.6554,26.5954,26.6487,111700.0
2013-04-10 09:50:00,39.99,39.99,39.94,39.97,70100.0,26.6554,26.6554,26.6221,26.6421,70100.0
2013-04-10 10:00:00,39.97,40.01,39.94,39.97,218000.0,26.6421,26.6687,26.6221,26.6421,218000.0
2013-04-10 10:10:00,39.97,40.0,39.95,39.95,113600.0,26.6421,26.6621,26.6287,26.6287,113600.0
2013-04-10 10:20:00,39.95,40.03,39.94,40.03,141700.0,26.6287,26.6821,26.6221,26.6821,141700.0
2013-04-10 10:30:00,40.03,40.04,39.96,39.97,218100.0,26.6821,26.6887,26.6354,26.6421,218100.0
2013-04-10 10:40:00,39.96,40.0,39.96,39.97,129000.0,26.6354,26.6621,26.6354,26.6421,129000.0
2013-04-10 10:50:00,39.97,40.05,39.97,40.05,278400.0,26.6421,26.6954,26.6421,26.6954,278400.0
2013-04-10 11:00:00,40.05,40.1,40.02,40.09,182500.0,26.6954,26.7287,26.6754,26.7221,182500.0
2013-04-10 11:10:00,40.1,40.14,40.08,40.1,278500.0,26.7287,26.7554,26.7154,26.7287,278500.0
2013-04-10 11:20:00,40.1,40.17,40.1,40.16,166700.0,26.7287,26.7754,26.7287,26.7687,166700.0
2013-04-10 11:30:00,40.16,40.17,40.09,40.09,68000.0,26.7687,26.7754,26.7221,26.7221,68000.0
2013-04-10 11:40:00,40.1,40.14,40.09,40.14,153800.0,26.7287,26.7554,26.7221,26.7554,153800.0
2013-04-10 11:50:00,40.14,40.15,40.11,40.11,53900.0,26.7554,26.762,26.7354,26.7354,53900.0
2013-04-10 12:00:00,40.11,40.12,40.08,40.12,85800.0,26.7354,26.7421,26.7154,26.7421,85800.0
2013-04-10 12:10:00,40.11,40.15,40.11,40.15,38400.0,26.7354,26.762,26.7354,26.762,38400.0
2013-04-10 12:20:00,40.15,40.15,40.12,40.13,24300.0,26.762,26.762,26.7421,26.7487,24300.0
2013-04-10 12:30:00,40.12,40.15,40.12,40.14,74800.0,26.7421,26.762,26.7421,26.7554,74800.0
2013-04-10 12:40:00,40.15,40.16,40.12,40.14,62600.0,26.762,26.7687,26.7421,26.7554,62600.0
2013-04-10 12:50:00,40.15,40.16,40.13,40.15,39800.0,26.762,26.7687,26.7487,26.762,39800.0
2013-04-10 13:00:00,40.15,40.17,40.15,40.16,59000.0,26.762,26.7754,26.762,26.7687,59000.0
2013-04-10 13:10:00,40.16,40.16,40.11,40.12,90900.0,26.7687,26.7687,26.7354,26.7421,90900.0
2013-04-10 13:20:00,40.12,40.15,40.11,40.13,53800.0,26.7421,26.762,26.7354,26.7487,53800.0
2013-04-10 13:30:00,40.13,40.14,40.09,40.1,39100.0,26.7487,26.7554,26.7221,26.7287,39100.0
2013-04-10 13:40:00,40.1,40.1,40.08,40.09,60500.0,26.7287,26.7287,26.7154,26.7221,60500.0
2013-04-10 13:50:00,40.08,40.09,40.06,40.08,89700.0,26.7154,26.7221,26.7021,26.7154,89700.0
2013-04-10 14:00:00,40.08,40.14,40.08,40.13,296700.0,26.7154,26.7554,26.7154,26.7487,296700.0
2013-04-10 14:10:00,40.13,40.14,40.08,40.09,40000.0,26.7487,26.7554,26.7154,26.7221,40000.0
2013-04-10 14:20:00,40.09,40.11,40.05,40.06,153700.0,26.7221,26.7354,26.6954,26.7021,153700.0
2013-04-10 14:30:00,40.06,40.07,40.04,40.07,155100.0,26.7021,26.7087,26.6887,26.7087,155100.0
2013-04-10 14:40:00,40.07,40.07,40.04,40.05,180700.0,26.7087,26.7087,26.6887,26.6954,180700.0
2013-04-10 14:50:00,40.05,40.08,40.04,40.06,39500.0,26.6954,26.7154,26.6887,26.7021,39500.0
2013-04-10 15:00:00,40.06,40.07,40.02,40.04,46700.0,26.7021,26.7087,26.6754,26.6887,46700.0
2013-04-10 15:10:00,40.04,40.05,40.03,40.04,34100.0,26.6887,26.6954,26.6821,26.6887,34100.0
2013-04-10 15:20:00,40.04,40.09,40.03,40.08,79800.0,26.6887,26.7221,26.6821,26.7154,79800.0
2013-04-10 15:30:00,40.09,40.09,40.02,40.07,100700.0,26.7221,26.7221,26.6754,26.7087,100700.0
2013-04-10 15:40:00,40.07,40.09,40.06,40.09,148400.0,26.7087,26.7221,26.7021,26.7221,148400.0
2013-04-10 15:50:00,40.09,40.1,40.06,40.08,354500.0,26.7221,26.7287,26.7021,26.7154,354500.0
2013-04-11 09:30:00,40.16,40.16,40.06,40.09,56800.0,26.7687,26.7687,26.7021,26.7221,56800.0
2013-04-11 09:40:00,40.09,40.13,40.07,40.13,120200.0,26.7221,26.7487,26.7087,26.7487,120200.0
2013-04-11 09:50:00,40.13,40.17,40.13,40.16,839700.0,26.7487,26.7754,26.7487,26.7687,839700.0
2013-04-11 10:00:00,40.16,40.2,40.15,40.16,224700.0,26.7687,26.7954,26.762,26.7687,224700.0
2013-04-11 10:10:00,40.16,40.17,40.12,40.15,248000.0,26.7687,26.7754,26.7421,26.762,248000.0
2013-04-11 10:20:00,40.15,40.16,40.13,40.16,80600.0,26.762,26.7687,26.7487,26.7687,80600.0
2013-04-11 10:30:00,40.15,40.19,40.13,40.14,155600.0,26.762,26.7887,26.7487,26.7554,155600.0
2013-04-11 10:40:00,40.13,40.18,40.13,40.16,82100.0,26.7487,26.782,26.7487,26.7687,82100.0
2013-04-11 10:50:00,40.16,40.2,40.15,40.15,169400.0,26.7687,26.7954,26.762,26.762,169400.0
2013-04-11 11:00:00,40.15,40.22,40.15,40.2,203200.0,26.762,26.8087,26.762,26.7954,203200.0
2013-04-11 11:10:00,40.2,40.23,40.17,40.2,73700.0,26.7954,26.8154,26.7754,26.7954,73700.0
2013-04-11 11:20:00,40.2,40.24,40.2,40.21,71100.0,26.7954,26.822,26.7954,26.802,71100.0
2013-04-11 11:30:00,40.21,40.22,40.19,40.21,177400.0,26.802,26.8087,26.7887,26.802,177400.0
2013-04-11 11:40:00,40.21,40.22,40.18,40.2,189400.0,26.802,26.8087,26.782,26.7954,189400.0
2013-04-11 11:50:00,40.21,40.24,40.2,40.21,158500.0,26.802,26.822,26.7954,26.802,158500.0
2013-04-11 12:00:00,40.21,40.21,40.16,40.19,131700.0,26.802,26.802,26.7687,26.7887,131700.0
2013-04-11 12:10:00,40.19,40.21,40.18,40.2,140300.0,26.7887,26.802,26.782,26.7954,140300.0
2013-04-11 12:20:00,40.2,40.24,40.19,40.23,243300.0,26.7954,26.822,26.7887,26.8154,243300.0
2013-04-11 12:30:00,40.23,40.26,40.23,40.25,212100.0,26.8154,26.8354,26.8154,26.8287,212100.0
2013-04-11 12:40:00,40.25,40.26,40.21,40.22,286700.0,26.8287,26.8354,26.802,26.8087,286700.0
2013-04-11 12:50:00,40.21,40.24,40.2,40.23,30500.0,26.802,26.822,26.7954,26.8154,30500.0
2013-04-11 13:00:00,40.23,40.26,40.21,40.22,69400.0,26.8154,26.8354,26.802,26.8087,69400.0
2013-04-11 13:10:00,40.23,40.24,40.21,40.24,107400.0,26.8154,26.822,26.802,26.822,107400.0
2013-04-11 13:20:00,40.24,40.25,40.22,40.22,39000.0,26.822,26.8287,26.8087,26.8087,39000.0
2013-04-11 13:30:00,40.21,40.24,40.2,40.22,60900.0,26.802,26.822,26.7954,26.8087,60900.0
2013-04-11 13:40:00,40.22,40.23,40.19,40.2,38700.0,26.8087,26.8154,26.7887,26.7954,38700.0
2013-04-11 13:50:00,40.2,40.2,40.12,40.13,74300.0,26.7954,26.7954,26.7421,26.7487,74300.0
2013-04-11 14:00:00,40.13,40.15,40.11,40.13,373400.0,26.7487,26.762,26.7354,26.7487,373400.0
2013-04-11 14:10:00,40.13,40.13,40.1,40.11,99700.0,26.7487,26.7487,26.7287,26.7354,99700.0
2013-04-11 14:20:00,40.11,40.16,40.11,40.15,84100.0,26.7354,26.7687,26.7354,26.762,84100.0
2013-04-11 14:30:00,40.15,40.19,40.15,40.17,23500.0,26.762,26.7887,26.762,26.7754,23500.0
2013-04-11 14:40:00,40.17,40.19,40.15,40.17,19700.0,26.7754,26.7887,26.762,26.7754,19700.0
2013-04-11 14:50:00,40.17,40.21,40.14,40.2,75800.0,26.7754,26.802,26.7554,26.7954,75800.0
2013-04-11 15:00:00,40.2,40.21,40.18,40.19,132300.0,26.7954,26.802,26.782,26.7887,132300.0
2013-04-11 15:10:00,40.18,40.19,40.18,40.18,108600.0,26.782,26.7887,26.782,26.782,108600.0
2013-04-11 15:20:00,40.18,40.19,40.14,40.16,62300.0,26.782,26.7887,26.7554,26.7687,62300.0
2013-04-11 15:30:00,40.16,40.2,40.15,40.16,178700.0,26.7687,26.7954,26.762,26.7687,178700.0
2013-04-11 15:40:00,40.15,40.21,40.14,40.18,105200.0,26.762,26.802,26.7554,26.782,105200.0
2013-04-11 15:50:00,40.19,40.22,40.18,40.18,573600.0,26.7887,26.8087,26.782,26.782,573600.0
2013-04-12 09:30:00,40.08,40.23,40.0,40.21,270000.0,26.7154,26.8154,26.6621,26.802,270000.0
2013-04-12 09:40:00,40.21,40.21,40.15,40.21,126900.0,26.802,26.802,26.762,26.802,126900.0
2013-04-12 09:50:00,40.22,40.22,40.13,40.16,157400.0,26.8087,26.8087,26.7487,26.7687,157400.0
2013-04-12 10:00:00,40.16,40.21,40.16,40.21,300700.0,26.7687,26.802,26.7687,26.802,300700.0
2013-04-12 10:10:00,40.21,40.27,40.2,40.26,241400.0,26.802,26.842,26.7954,26.8354,241400.0
2013-04-12 10:20:00,40.26,40.28,40.24,40.27,281400.0,26.8354,26.8487,26.822,26.842,281400.0
2013-04-12 10:30:00,40.27,40.29,40.25,40.27,168400.0,26.842,26.8554,26.8287,26.842,168400.0
2013-04-12 10:40:00,40.27,40.29,40.25,40.26,133600.0,26.842,26.8554,26.8287,26.8354,133600.0
2013-04-12 10:50:00,40.26,40.28,40.23,40.24,129400.0,26.8354,26.8487,26.8154,26.822,129400.0
2013-04-12 11:00:00,40.24,40.25,40.22,40.25,113500.0,26.822,26.8287,26.8087,26.8287,113500.0
2013-04-12 11:10:00,40.24,40.28,40.24,40.27,271700.0,26.822,26.8487,26.822,26.842,271700.0
2013-04-12 11:20:00,40.27,40.27,40.25,40.27,66900.0,26.842,26.842,26.8287,26.842,66900.0
2013-04-12 11:30:00,40.27,40.28,40.23,40.24,78200.0,26.842,26.8487,26.8154,26.822,78200.0
2013-04-12 11:40:00,40.24,40.25,40.22,40.23,121000.0,26.822,26.8287,26.8087,26.8154,121000.0
2013-04-12 11:50:00,40.23,40.24,40.2,40.23,132100.0,26.8154,26.822,26.7954,26.8154,132100.0
2013-04-12 12:00:00,40.24,40.24,40.21,40.23,63600.0,26.822,26.822,26.802,26.8154,63600.0
2013-04-12 12:10:00,40.22,40.23,40.2,40.22,55800.0,26.8087,26.8154,26.7954,26.8087,55800.0
2013-04-12 12:20:00,40.21,40.22,40.2,40.2,60700.0,26.802,26.8087,26.7954,26.7954,60700.0
2013-04-12 12:30:00,40.19,40.21,40.19,40.21,23800.0,26.7887,26.802,26.7887,26.802,23800.0
2013-04-12 12:40:00,40.21,40.25,40.21,40.24,69700.0,26.802,26.8287,26.802,26.822,69700.0
2013-04-12 12:50:00,40.25,40.27,40.23,40.25,220200.0,26.8287,26.842,26.8154,26.8287,220200.0
2013-04-12 13:00:00,40.25,40.3,40.25,40.3,54400.0,26.8287,26.862,26.8287,26.862,54400.0
2013-04-12 13:10:00,40.29,40.3,40.25,40.25,58400.0,26.8554,26.862,26.8287,26.8287,58400.0
2013-04-12 13:20:00,40.25,40.27,40.24,40.25,143200.0,26.8287,26.842,26.822,26.8287,143200.0
2013-04-12 13:30:00,40.25,40.29,40.25,40.29,32400.0,26.8287,26.8554,26.8287,26.8554,32400.0
2013-04-12 13:40:00,40.29,40.3,40.28,40.3,115400.0,26.8554,26.862,26.8487,26.862,115400.0
2013-04-12 13:50:00,40.3,40.3,40.27,40.28,68100.0,26.862,26.862,26.842,26.8487,68100.0
2013-04-12 14:00:00,40.29,40.29,40.26,40.27,61200.0,26.8554,26.8554,26.8354,26.842,61200.0
2013-04-12 14:10:00,40.27,40.28,40.26,40.27,45500.0,26.842,26.8487,26.8354,26.842,45500.0
2013-04-12 14:20:00,40.27,40.27,40.25,40.26,46000.0,26.842,26.842,26.8287,26.8354,46000.0
2013-04-12 14:30:00,40.26,40.28,40.26,40.27,53200.0,26.8354,26.8487,26.8354,26.842,53200.0
2013-04-12 14:40:00,40.27,40.27,40.26,40.27,17800.0,26.842,26.842,26.8354,26.842,17800.0
2013-04-12 14:50:00,40.27,40.27,40.25,40.27,49700.0,26.842,26.842,26.8287,26.842,49700.0
2013-04-12 15:00:00,40.26,40.26,40.25,40.26,27700.0,26.8354,26.8354,26.8287,26.8354,27700.0
2013-04-12 15:10:00,40.26,40.29,40.25,40.27,171600.0,26.8354,26.8554,26.8287,26.842,171600.0
2013-04-12 15:20:00,40.27,40.28,40.26,40.27,75700.0,26.842,26.8487,26.8354,26.842,75700.0
2013-04-12 15:30:00,40.27,40.29,40.27,40.28,78000.0,26.842,26.8554,26.842,26.8487,78000.0
2013-04-12 15:40:00,40.29,40.32,40.28,40.31,266900.0,26.8554,26.8754,26.8487,26.8687,266900.0
2013-04-12 15:50:00,40.31,40.33,40.29,40.32,584800.0,26.8687,26.882,26.8554,26.8754,584800.0
2013-04-15 09:30:00,40.17,40.23,40.14,40.2,388700.0,26.7754,26.8154,26.7554,26.7954,388700.0
2013-04-15 09:40:00,40.2,40.24,40.12,40.23,304300.0,26.7954,26.822,26.7421,26.8154,304300.0
2013-04-15 09:50:00,40.23,40.25,40.21,40.22,180900.0,26.8154,26.8287,26.802,26.8087,180900.0
2013-04-15 10:00:00,40.22,40.28,40.14,40.27,343900.0,26.8087,26.8487,26.7554,26.842,343900.0
2013-04-15 10:10:00,40.27,40.3,40.25,40.3,227900.0,26.842,26.862,26.8287,26.862,227900.0
2013-04-15 10:20:00,40.3,40.31,40.25,40.3,163900.0,26.862,26.8687,26.8287,26.862,163900.0
2013-04-15 10:30:00,40.3,40.34,40.3,40.32,451600.0,26.862,26.8887,26.862,26.8754,451600.0
2013-04-15 10:40:00,40.32,40.36,40.3,40.35,104800.0,26.8754,26.902,26.862,26.8954,104800.0
2013-04-15 10:50:00,40.34,40.37,40.31,40.37,169200.0,26.8887,26.9087,26.8687,26.9087,169200.0
2013-04-15 11:00:00,40.37,40.39,40.36,40.39,93700.0,26.9087,26.922,26.902,26.922,93700.0
2013-04-15 11:10:00,40.39,40.39,40.34,40.35,82900.0,26.922,26.922,26.8887,26.8954,82900.0
2013-04-15 11:20:00,40.36,40.38,40.34,40.36,139900.0,26.902,26.9154,26.8887,26.902,139900.0
2013-04-15 11:30:00,40.37,40.39,40.32,40.39,96900.0,26.9087,26.922,26.8754,26.922,96900.0
2013-04-15 11:40:00,40.39,40.39,40.31,40.31,58200.0,26.922,26.922,26.8687,26.8687,58200.0
2013-04-15 11:50:00,40.32,40.32,40.27,40.29,119300.0,26.8754,26.8754,26.842,26.8554,119300.0
2013-04-15 12:00:00,40.29,40.3,40.24,40.28,152200.0,26.8554,26.862,26.822,26.8487,152200.0
2013-04-15 12:10:00,40.29,40.29,40.23,40.25,117500.0,26.8554,26.8554,26.8154,26.8287,117500.0
2013-04-15 12:20:00,40.25,40.25,40.21,40.22,123100.0,26.8287,26.8287,26.802,26.8087,123100.0
2013-04-15 12:30:00,40.22,40.22,40.16,40.19,135800.0,26.8087,26.8087,26.7687,26.7887,135800.0
2013-04-15 12:40:00,40.19,40.22,40.16,40.19,113300.0,26.7887,26.8087,26.7687,26.7887,113300.0
2013-04-15 12:50:00,40.19,40.2,40.08,40.15,176400.0,26.7887,26.7954,26.7154,26.762,176400.0
2013-04-15 13:00:00,40.16,40.17,40.12,40.15,214000.0,26.7687,26.7754,26.7421,26.762,214000.0
2013-04-15 13:10:00,40.16,40.19,40.15,40.16,207500.0,26.7687,26.7887,26.762,26.7687,207500.0
2013-04-15 13:20:00,40.17,40.2,40.16,40.19,65400.0,26.7754,26.7954,26.7687,26.7887,65400.0
2013-04-15 13:30:00,40.18,40.2,40.17,40.18,38000.0,26.782,26.7954,26.7754,26.782,38000.0
2013-04-15 13:40:00,40.18,40.19,40.14,40.19,85800.0,26.782,26.7887,26.7554,26.7887,85800.0
2013-04-15 13:50:00,40.19,40.19,40.13,40.14,189700.0,26.7887,26.7887,26.7487,26.7554,189700.0
2013-04-15 14:00:00,40.14,40.14,40.07,40.12,123900.0,26.7554,26.7554,26.7087,26.7421,123900.0
2013-04-15 14:10:00,40.12,40.14,40.05,40.11,820000.0,26.7421,26.7554,26.6954,26.7354,820000.0
2013-04-15 14:20:00,40.11,40.16,40.09,40.11,100100.0,26.7354,26.7687,26.7221,26.7354,100100.0
2013-04-15 14:30:00,40.11,40.14,40.08,40.09,429200.0,26.7354,26.7554,26.7154,26.7221,429200.0
2013-04-15 14:40:00,40.09,40.16,40.08,40.14,293600.0,26.7221,26.7687,26.7154,26.7554,293600.0
2013-04-15 14:50:00,40.13,40.14,40.01,40.02,217700.0,26.7487,26.7554,26.6687,26.6754,217700.0
2013-04-15 15:00:00,40.02,40.13,39.98,40.03,331300.0,26.6754,26.7487,26.6487,26.6821,331300.0
2013-04-15 15:10:00,40.04,40.08,39.98,40.05,388100.0,26.6887,26.7154,26.6487,26.6954,388100.0
2013-04-15 15:20:00,40.05,40.05,39.95,39.96,323200.0,26.6954,26.6954,26.6287,26.6354,323200.0
2013-04-15 15:30:00,39.96,39.98,39.8,39.84,645900.0,26.6354,26.6487,26.5288,26.5554,645900.0
2013-04-15 15:40:00,39.84,39.93,39.83,39.85,548400.0,26.5554,26.6154,26.5488,26.5621,548400.0
2013-04-15 15:50:00,39.84,39.91,39.75,39.75,1294800.0,26.5554,26.6021,26.4954,26.4954,1294800.0
2013-04-16 09:30:00,39.93,39.94,39.61,39.81,228000.0,26.6154,26.6221,26.4021,26.5354,228000.0
2013-04-16 09:40:00,39.82,39.84,39.78,39.81,209900.0,26.5421,26.5554,26.5154,26.5354,209900.0
2013-04-16 09:50:00,39.81,39.83,39.77,39.83,186400.0,26.5354,26.5488,26.5088,26.5488,186400.0
2013-04-16 10:00:00,39.83,39.89,39.83,39.87,94200.0,26.5488,26.5887,26.5488,26.5754,94200.0
2013-04-16 10:10:00,39.87,39.9,39.84,39.86,178300.0,26.5754,26.5954,26.5554,26.5687,178300.0
2013-04-16 10:20:00,39.86,39.89,39.85,39.89,46100.0,26.5687,26.5887,26.5621,26.5887,46100.0
2013-04-16 10:30:00,39.88,39.96,39.87,39.95,92800.0,26.5821,26.6354,26.5754,26.6287,92800.0
2013-04-16 10:40:00,39.95,40.01,39.93,40.01,91600.0,26.6287,26.6687,26.6154,26.6687,91600.0
2013-04-16 10:50:00,40.01,40.01,39.98,40.0,78200.0,26.6687,26.6687,26.6487,26.6621,78200.0
2013-04-16 11:00:00,40.0,40.03,39.99,40.02,249800.0,26.6621,26.6821,26.6554,26.6754,249800.0
2013-04-16 11:10:00,40.02,40.05,40.01,40.04,111600.0,26.6754,26.6954,26.6687,26.6887,111600.0
2013-04-16 11:20:00,40.05,40.15,40.04,40.14,140500.0,26.6954,26.762,26.6887,26.7554,140500.0
2013-04-16 11:30:00,40.14,40.16,40.09,40.09,159200.0,26.7554,26.7687,26.7221,26.7221,159200.0
2013-04-16 11:40:00,40.09,40.11,40.07,40.1,96000.0,26.7221,26.7354,26.7087,26.7287,96000.0
2013-04-16 11:50:00,40.1,40.11,40.07,40.08,78600.0,26.7287,26.7354,26.7087,26.7154,78600.0
2013-04-16 12:00:00,40.08,40.1,40.08,40.1,41900.0,26.7154,26.7287,26.7154,26.7287,41900.0
2013-04-16 12:10:00,40.1,40.13,40.09,40.12,67800.0,26.7287,26.7487,26.7221,26.7421,67800.0
2013-04-16 12:20:00,40.12,40.18,40.11,40.17,58400.0,26.7421,26.782,26.7354,26.7754,58400.0
2013-04-16 12:30:00,40.18,40.18,40.15,40.16,87300.0,26.782,26.782,26.762,26.7687,87300.0
2013-04-16 12:40:00,40.16,40.17,40.14,40.15,46200.0,26.7687,26.7754,26.7554,26.762,46200.0
2013-04-16 12:50:00,40.15,40.22,40.15,40.2,49400.0,26.762,26.8087,26.762,26.7954,49400.0
2013-04-16 13:00:00,40.2,40.21,40.19,40.19,39700.0,26.7954,26.802,26.7887,26.7887,39700.0
2013-04-16 13:10:00,40.19,40.2,40.18,40.18,100500.0,26.7887,26.7954,26.782,26.782,100500.0
2013-04-16 13:20:00,40.19,40.19,40.15,40.15,42100.0,26.7887,26.7887,26.762,26.762,42100.0
2013-04-16 13:30:00,40.16,40.17,40.15,40.15,62500.0,26.7687,26.7754,26.762,26.762,62500.0
2013-04-16 13:40:00,40.16,40.16,40.14,40.14,194500.0,26.7687,26.7687,26.7554,26.7554,194500.0
2013-04-16 13:50:00,40.15,40.16,40.11,40.15,422900.0,26.762,26.7687,26.7354,26.762,422900.0
2013-04-16 14:00:00,40.15,40.16,40.14,40.15,132600.0,26.762,26.7687,26.7554,26.762,132600.0
2013-04-16 14:10:00,40.15,40.15,40.1,40.11,62200.0,26.762,26.762,26.7287,26.7354,62200.0
2013-04-16 14:20:00,40.12,40.15,40.11,40.14,106700.0,26.7421,26.762,26.7354,26.7554,106700.0
2013-04-16 14:30:00,40.13,40.14,40.11,40.12,52600.0,26.7487,26.7554,26.7354,26.7421,52600.0
2013-04-16 14:40:00,40.12,40.18,40.12,40.17,127500.0,26.7421,26.782,26.7421,26.7754,127500.0
2013-04-16 14:50:00,40.16,40.17,40.05,40.06,93800.0,26.7687,26.7754,26.6954,26.7021,93800.0
2013-04-16 15:00:00,40.05,40.12,40.05,40.12,63500.0,26.6954,26.7421,26.6954,26.7421,63500.0
2013-04-16 15:10:00,40.12,40.16,40.11,40.13,162400.0,26.7421,26.7687,26.7354,26.7487,162400.0
2013-04-16 15:20:00,40.13,40.16,40.12,40.15,107100.0,26.7487,26.7687,26.7421,26.762,107100.0
2013-04-16 15:30:00,40.15,40.16,40.13,40.16,101300.0,26.762,26.7687,26.7487,26.7687,101300.0
2013-04-16 15:40:00,40.16,40.2,40.16,40.18,229100.0,26.7687,26.7954,26.7687,26.782,229100.0
2013-04-16 15:50:00,40.19,40.23,40.16,40.21,748200.0,26.7887,26.8154,26.7687,26.802,748200.0
2013-04-17 09:30:00,40.04,40.14,39.89,40.12,229100.0,26.6887,26.7554,26.5887,26.7421,229100.0
2013-04-17 09:40:00,40.12,40.14,39.99,40.11,222100.0,26.7421,26.7554,26.6554,26.7354,222100.0
2013-04-17 09:50:00,40.11,40.11,40.01,40.01,186100.0,26.7354,26.7354,26.6687,26.6687,186100.0
2013-04-17 10:00:00,40.0,40.02,39.95,40.0,208200.0,26.6621,26.6754,26.6287,26.6621,208200.0
2013-04-17 10:10:00,40.0,40.05,39.98,40.03,219500.0,26.6621,26.6954,26.6487,26.6821,219500.0
2013-04-17 10:20:00,40.02,40.06,40.01,40.02,177200.0,26.6754,26.7021,26.6687,26.6754,177200.0
2013-04-17 10:30:00,40.02,40.03,39.99,39.99,200600.0,26.6754,26.6821,26.6554,26.6554,200600.0
2013-04-17 10:40:00,39.99,40.01,39.94,39.97,205400.0,26.6554,26.6687,26.6221,26.6421,205400.0
2013-04-17 10:50:00,39.97,39.99,39.86,39.86,149000.0,26.6421,26.6554,26.5687,26.5687,149000.0
2013-04-17 11:00:00,39.86,39.93,39.84,39.88,113200.0,26.5687,26.6154,26.5554,26.5821,113200.0
2013-04-17 11:10:00,39.88,39.93,39.84,39.9,103400.0,26.5821,26.6154,26.5554,26.5954,103400.0
2013-04-17 11:20:00,39.91,39.91,39.84,39.84,221500.0,26.6021,26.6021,26.5554,26.5554,221500.0
2013-04-17 11:30:00,39.85,39.86,39.8,39.86,99700.0,26.5621,26.5687,26.5288,26.5687,99700.0
2013-04-17 11:40:00,39.86,39.89,39.85,39.87,110600.0,26.5687,26.5887,26.5621,26.5754,110600.0
2013-04-17 11:50:00,39.88,39.94,39.88,39.9,75700.0,26.5821,26.6221,26.5821,26.5954,75700.0
2013-04-17 12:00:00,39.89,39.92,39.89,39.89,100600.0,26.5887,26.6087,26.5887,26.5887,100600.0
2013-04-17 12:10:00,39.89,39.9,39.84,39.86,108000.0,26.5887,26.5954,26.5554,26.5687,108000.0
2013-04-17 12:20:00,39.86,39.86,39.73,39.73,139500.0,26.5687,26.5687,26.4821,26.4821,139500.0
2013-04-17 12:30:00,39.74,39.84,39.74,39.83,196900.0,26.4888,26.5554,26.4888,26.5488,196900.0
2013-04-17 12:40:00,39.83,39.86,39.8,39.82,140100.0,26.5488,26.5687,26.5288,26.5421,140100.0
2013-04-17 12:50:00,39.82,39.88,39.79,39.88,132400.0,26.5421,26.5821,26.5221,26.5821,132400.0
2013-04-17 13:00:00,39.88,39.9,39.84,39.84,502100.0,26.5821,26.5954,26.5554,26.5554,502100.0
2013-04-17 13:10:00,39.84,39.87,39.81,39.86,80100.0,26.5554,26.5754,26.5354,26.5687,80100.0
2013-04-17 13:20:00,39.86,39.89,39.83,39.88,114000.0,26.5687,26.5887,26.5488,26.5821,114000.0
2013-04-17 13:30:00,39.88,39.9,39.86,39.89,83900.0,26.5821,26.5954,26.5687,26.5887,83900.0
2013-04-17 13:40:00,39.89,39.91,39.88,39.89,215800.0,26.5887,26.6021,26.5821,26.5887,215800.0
2013-04-17 13:50:00,39.89,39.91,39.88,39.9,163700.0,26.5887,26.6021,26.5821,26.5954,163700.0
2013-04-17 14:00:00,39.9,39.94,39.88,39.91,144100.0,26.5954,26.6221,26.5821,26.6021,144100.0
2013-04-17 14:10:00,39.91,39.94,39.9,39.92,1064700.0,26.6021,26.6221,26.5954,26.6087,1064700.0
2013-04-17 14:20:00,39.92,40.0,39.92,40.0,225600.0,26.6087,26.6621,26.6087,26.6621,225600.0
2013-04-17 14:30:00,40.01,40.04,39.96,39.97,215900.0,26.6687,26.6887,26.6354,26.6421,215900.0
2013-04-17 14:40:00,39.97,39.98,39.9,39.94,175500.0,26.6421,26.6487,26.5954,26.6221,175500.0
2013-04-17 14:50:00,39.93,40.01,39.9,40.0,116700.0,26.6154,26.6687,26.5954,26.6621,116700.0
2013-04-17 15:00:00,40.0,40.02,39.97,39.99,102400.0,26.6621,26.6754,26.6421,26.6554,102400.0
2013-04-17 15:10:00,39.99,40.07,39.99,40.04,164100.0,26.6554,26.7087,26.6554,26.6887,164100.0
2013-04-17 15:20:00,40.04,40.04,39.99,40.01,121400.0,26.6887,26.6887,26.6554,26.6687,121400.0
2013-04-17 15:30:00,40.01,40.03,39.96,39.98,617800.0,26.6687,26.6821,26.6354,26.6487,617800.0
2013-04-17 15:40:00,39.98,40.05,39.97,40.05,297300.0,26.6487,26.6954,26.6421,26.6954,297300.0
2013-04-17 15:50:00,40.05,40.05,39.99,40.0,736800.0,26.6954,26.6954,26.6554,26.6621,736800.0
2013-04-18 09:30:00,40.03,40.23,39.96,40.19,306200.0,26.6821,26.8154,26.6354,26.7887,306200.0
2013-04-18 09:40:00,40.19,40.19,40.02,40.06,195400.0,26.7887,26.7887,26.6754,26.7021,195400.0
2013-04-18 09:50:00,40.05,40.06,39.96,40.0,121800.0,26.6954,26.7021,26.6354,26.6621,121800.0
2013-04-18 10:00:00,39.99,40.07,39.94,40.04,303600.0,26.6554,26.7087,26.6221,26.6887,303600.0
2013-04-18 10:10:00,40.04,40.07,39.94,39.99,209100.0,26.6887,26.7087,26.6221,26.6554,209100.0
2013-04-18 10:20:00,39.98,40.05,39.94,40.05,161900.0,26.6487,26.6954,26.6221,26.6954,161900.0
2013-04-18 10:30:00,40.04,40.11,40.02,40.09,270300.0,26.6887,26.7354,26.6754,26.7221,270300.0
2013-04-18 10:40:00,40.09,40.1,40.0,40.07,201800.0,26.7221,26.7287,26.6621,26.7087,201800.0
2013-04-18 10:50:00,40.07,40.11,40.06,40.08,194300.0,26.7087,26.7354,26.7021,26.7154,194300.0
2013-04-18 11:00:00,40.08,40.1,40.04,40.08,156100.0,26.7154,26.7287,26.6887,26.7154,156100.0
2013-04-18 11:10:00,40.08,40.13,40.07,40.1,85400.0,26.7154,26.7487,26.7087,26.7287,85400.0
2013-04-18 11:20:00,40.11,40.12,40.08,40.09,101100.0,26.7354,26.7421,26.7154,26.7221,101100.0
2013-04-18 11:30:00,40.09,40.15,40.08,40.14,82000.0,26.7221,26.762,26.7154,26.7554,82000.0
2013-04-18 11:40:00,40.15,40.18,40.11,40.11,176200.0,26.762,26.782,26.7354,26.7354,176200.0
2013-04-18 11:50:00,40.12,40.14,40.09,40.1,89800.0,26.7421,26.7554,26.7221,26.7287,89800.0
2013-04-18 12:00:00,40.09,40.1,40.04,40.04,76600.0,26.7221,26.7287,26.6887,26.6887,76600.0
2013-04-18 12:10:00,40.04,40.09,40.03,40.04,67600.0,26.6887,26.7221,26.6821,26.6887,67600.0
2013-04-18 12:20:00,40.03,40.1,40.02,40.07,140900.0,26.6821,26.7287,26.6754,26.7087,140900.0
2013-04-18 12:30:00,40.07,40.08,40.02,40.02,109800.0,26.7087,26.7154,26.6754,26.6754,109800.0
2013-04-18 12:40:00,40.02,40.05,40.02,40.05,82500.0,26.6754,26.6954,26.6754,26.6954,82500.0
2013-04-18 12:50:00,40.05,40.08,40.04,40.07,87400.0,26.6954,26.7154,26.6887,26.7087,87400.0
2013-04-18 13:00:00,40.06,40.09,40.06,40.09,51500.0,26.7021,26.7221,26.7021,26.7221,51500.0
2013-04-18 13:10:00,40.09,40.1,40.07,40.07,54300.0,26.7221,26.7287,26.7087,26.7087,54300.0
2013-04-18 13:20:00,40.07,40.08,40.04,40.08,77500.0,26.7087,26.7154,26.6887,26.7154,77500.0
2013-04-18 13:30:00,40.08,40.08,40.03,40.05,47700.0,26.7154,26.7154,26.6821,26.6954,47700.0
2013-04-18 13:40:00,40.06,40.08,40.04,40.06,76100.0,26.7021,26.7154,26.6887,26.7021,76100.0
2013-04-18 13:50:00,40.05,40.07,40.05,40.07,59200.0,26.6954,26.7087,26.6954,26.7087,59200.0
2013-04-18 14:00:00,40.06,40.07,40.04,40.05,65600.0,26.7021,26.7087,26.6887,26.6954,65600.0
2013-04-18 14:10:00,40.04,40.04,40.02,40.02,80100.0,26.6887,26.6887,26.6754,26.6754,80100.0
2013-04-18 14:20:00,40.02,40.06,40.01,40.05,190900.0,26.6754,26.7021,26.6687,26.6954,190900.0
2013-04-18 14:30:00,40.06,40.08,40.04,40.06,112700.0,26.7021,26.7154,26.6887,26.7021,112700.0
2013-04-18 14:40:00,40.06,40.07,39.99,40.04,127900.0,26.7021,26.7087,26.6554,26.6887,127900.0
2013-04-18 14:50:00,40.04,40.05,39.98,40.03,146400.0,26.6887,26.6954,26.6487,26.6821,146400.0
2013-04-18 15:00:00,40.04,40.11,40.04,40.06,257000.0,26.6887,26.7354,26.6887,26.7021,257000.0
2013-04-18 15:10:00,40.07,40.13,40.07,40.12,93000.0,26.7087,26.7487,26.7087,26.7421,93000.0
2013-04-18 15:20:00,40.12,40.14,40.08,40.13,134400.0,26.7421,26.7554,26.7154,26.7487,134400.0
2013-04-18 15:30:00,40.14,40.18,40.09,40.12,202700.0,26.7554,26.782,26.7221,26.7421,202700.0
2013-04-18 15:40:00,40.13,40.19,40.12,40.17,319300.0,26.7487,26.7887,26.7421,26.7754,319300.0
2013-04-18 15:50:00,40.17,40.17,40.12,40.14,640200.0,26.7754,26.7754,26.7421,26.7554,640200.0
2013-04-19 09:30:00,40.16,40.38,40.15,40.38,158400.0,26.7687,26.9154,26.762,26.9154,158400.0
2013-04-19 09:40:00,40.38,40.45,40.38,40.39,373800.0,26.9154,26.962,26.9154,26.922,373800.0
2013-04-19 09:50:00,40.38,40.39,40.32,40.36,348300.0,26.9154,26.922,26.8754,26.902,348300.0
2013-04-19 10:00:00,40.36,40.37,40.3,40.36,279200.0,26.902,26.9087,26.862,26.902,279200.0
2013-04-19 10:10:00,40.36,40.41,40.33,40.4,240700.0,26.902,26.9354,26.882,26.9287,240700.0
2013-04-19 10:20:00,40.39,40.41,40.36,40.41,155800.0,26.922,26.9354,26.902,26.9354,155800.0
2013-04-19 10:30:00,40.41,40.46,40.41,40.44,367200.0,26.9354,26.9687,26.9354,26.9553,367200.0
2013-04-19 10:40:00,40.44,40.45,40.41,40.45,100200.0,26.9553,26.962,26.9354,26.962,100200.0
2013-04-19 10:50:00,40.44,40.45,40.39,40.42,159300.0,26.9553,26.962,26.922,26.942,159300.0
2013-04-19 11:00:00,40.42,40.46,40.42,40.45,307900.0,26.942,26.9687,26.942,26.962,307900.0
2013-04-19 11:10:00,40.46,40.51,40.45,40.5,94200.0,26.9687,27.002,26.962,26.9953,94200.0
2013-04-19 11:20:00,40.49,40.52,40.49,40.5,72100.0,26.9887,27.0087,26.9887,26.9953,72100.0
2013-04-19 11:30:00,40.51,40.59,40.5,40.56,441500.0,27.002,27.0553,26.9953,27.0353,441500.0
2013-04-19 11:40:00,40.56,40.57,40.55,40.55,141800.0,27.0353,27.042,27.0287,27.0287,141800.0
2013-04-19 11:50:00,40.55,40.58,40.53,40.54,82100.0,27.0287,27.0487,27.0153,27.022,82100.0
2013-04-19 12:00:00,40.54,40.56,40.53,40.54,58100.0,27.022,27.0353,27.0153,27.022,58100.0
2013-04-19 12:10:00,40.55,40.57,40.52,40.52,39700.0,27.0287,27.042,27.0087,27.0087,39700.0
2013-04-19 12:20:00,40.52,40.52,40.47,40.48,30200.0,27.0087,27.0087,26.9753,26.982,30200.0
2013-04-19 12:30:00,40.48,40.5,40.45,40.46,37700.0,26.982,26.9953,26.962,26.9687,37700.0
2013-04-19 12:40:00,40.47,40.47,40.39,40.39,101200.0,26.9753,26.9753,26.922,26.922,101200.0
2013-04-19 12:50:00,40.39,40.4,40.37,40.37,239100.0,26.922,26.9287,26.9087,26.9087,239100.0
2013-04-19 13:00:00,40.37,40.42,40.37,40.4,119000.0,26.9087,26.942,26.9087,26.9287,119000.0
2013-04-19 13:10:00,40.4,40.42,40.39,40.42,25400.0,26.9287,26.942,26.922,26.942,25400.0
2013-04-19 13:20:00,40.41,40.44,40.4,40.43,101500.0,26.9354,26.9553,26.9287,26.9487,101500.0
2013-04-19 13:30:00,40.43,40.43,40.4,40.4,194600.0,26.9487,26.9487,26.9287,26.9287,194600.0
2013-04-19 13:40:00,40.4,40.41,40.39,40.4,60200.0,26.9287,26.9354,26.922,26.9287,60200.0
2013-04-19 13:50:00,40.4,40.41,40.38,40.39,34200.0,26.9287,26.9354,26.9154,26.922,34200.0
2013-04-19 14:00:00,40.39,40.41,40.38,40.41,64600.0,26.922,26.9354,26.9154,26.9354,64600.0
2013-04-19 14:10:00,40.41,40.45,40.41,40.45,93000.0,26.9354,26.962,26.9354,26.962,93000.0
2013-04-19 14:20:00,40.45,40.48,40.45,40.48,187600.0,26.962,26.982,26.962,26.982,187600.0
2013-04-19 14:30:00,40.48,40.53,40.48,40.5,299000.0,26.982,27.0153,26.982,26.9953,299000.0
2013-04-19 14:40:00,40.5,40.52,40.41,40.47,240500.0,26.9953,27.0087,26.9354,26.9753,240500.0
2013-04-19 14:50:00,40.47,40.51,40.47,40.49,132700.0,26.9753,27.002,26.9753,26.9887,132700.0
2013-04-19 15:00:00,40.49,40.51,40.44,40.5,113300.0,26.9887,27.002,26.9553,26.9953,113300.0
2013-04-19 15:10:00,40.5,40.51,40.47,40.48,86200.0,26.9953,27.002,26.9753,26.982,86200.0
2013-04-19 15:20:00,40.48,40.56,40.47,40.56,113000.0,26.982,27.0353,26.9753,27.0353,113000.0
2013-04-19 15:30:00,40.55,40.63,40.55,40.61,443900.0,27.0287,27.082,27.0287,27.0687,443900.0
2013-04-19 15:40:00,40.61,40.68,40.61,40.68,391400.0,27.0687,27.1153,27.0687,27.1153,391400.0
2013-04-19 15:50:00,40.69,40.74,40.68,40.72,1598700.0,27.122,27.1553,27.1153,27.142,1598700.0
2013-04-22 09:30:00,40.77,40.78,40.55,40.56,537800.0,27.1753,27.182,27.0287,27.0353,537800.0
2013-04-22 09:40:00,40.56,40.61,40.54,40.59,336000.0,27.0353,27.0687,27.022,27.0553,336000.0
2013-04-22 09:50:00,40.61,40.66,40.57,40.59,371900.0,27.0687,27.102,27.042,27.0553,371900.0
2013-04-22 10:00:00,40.6,40.6,40.51,40.52,484600.0,27.062,27.062,27.002,27.0087,484600.0
2013-04-22 10:10:00,40.53,40.54,40.48,40.52,403100.0,27.0153,27.022,26.982,27.0087,403100.0
2013-04-22 10:20:00,40.52,40.53,40.48,40.52,183600.0,27.0087,27.0153,26.982,27.0087,183600.0
2013-04-22 10:30:00,40.52,40.52,40.46,40.48,201000.0,27.0087,27.0087,26.9687,26.982,201000.0
2013-04-22 10:40:00,40.48,40.58,40.47,40.58,137400.0,26.982,27.0487,26.9753,27.0487,137400.0
2013-04-22 10:50:00,40.59,40.66,40.59,40.65,104300.0,27.0553,27.102,27.0553,27.0953,104300.0
2013-04-22 11:00:00,40.64,40.65,40.57,40.57,147800.0,27.0887,27.0953,27.042,27.042,147800.0
2013-04-22 11:10:00,40.57,40.59,40.54,40.56,165600.0,27.042,27.0553,27.022,27.0353,165600.0
2013-04-22 11:20:00,40.57,40.58,40.54,40.55,51500.0,27.042,27.0487,27.022,27.0287,51500.0
2013-04-22 11:30:00,40.56,40.59,40.54,40.59,85600.0,27.0353,27.0553,27.022,27.0553,85600.0
2013-04-22 11:40:00,40.59,40.6,40.57,40.59,60300.0,27.0553,27.062,27.042,27.0553,60300.0
2013-04-22 11:50:00,40.59,40.67,40.59,40.66,90900.0,27.0553,27.1087,27.0553,27.102,90900.0
2013-04-22 12:00:00,40.67,40.68,40.65,40.67,113500.0,27.1087,27.1153,27.0953,27.1087,113500.0
2013-04-22 12:10:00,40.66,40.69,40.65,40.68,61500.0,27.102,27.122,27.0953,27.1153,61500.0
2013-04-22 12:20:00,40.68,40.69,40.66,40.66,71600.0,27.1153,27.122,27.102,27.102,71600.0
2013-04-22 12:30:00,40.66,40.66,40.62,40.64,42800.0,27.102,27.102,27.0753,27.0887,42800.0
2013-04-22 12:40:00,40.65,40.67,40.64,40.64,98100.0,27.0953,27.1087,27.0887,27.0887,98100.0
2013-04-22 12:50:00,40.64,40.66,40.62,40.63,81500.0,27.0887,27.102,27.0753,27.082,81500.0
2013-04-22 13:00:00,40.63,40.66,40.62,40.66,40900.0,27.082,27.102,27.0753,27.102,40900.0
2013-04-22 13:10:00,40.66,40.69,40.66,40.68,44700.0,27.102,27.122,27.102,27.1153,44700.0
2013-04-22 13:20:00,40.69,40.7,40.68,40.69,55600.0,27.122,27.1287,27.1153,27.122,55600.0
2013-04-22 13:30:00,40.69,40.7,40.67,40.67,106300.0,27.122,27.1287,27.1087,27.1087,106300.0
2013-04-22 13:40:00,40.68,40.69,40.67,40.67,83700.0,27.1153,27.122,27.1087,27.1087,83700.0
2013-04-22 13:50:00,40.68,40.69,40.64,40.64,109400.0,27.1153,27.122,27.0887,27.0887,109400.0
2013-04-22 14:00:00,40.65,40.66,40.64,40.64,64600.0,27.0953,27.102,27.0887,27.0887,64600.0
2013-04-22 14:10:00,40.64,40.74,40.64,40.73,90600.0,27.0887,27.1553,27.0887,27.1486,90600.0
2013-04-22 14:20:00,40.73,40.76,40.73,40.74,56900.0,27.1486,27.1686,27.1486,27.1553,56900.0
2013-04-22 14:30:00,40.75,40.8,40.73,40.8,89600.0,27.162,27.1953,27.1486,27.1953,89600.0
2013-04-22 14:40:00,40.8,40.86,40.8,40.8,443600.0,27.1953,27.2353,27.1953,27.1953,443600.0
2013-04-22 14:50:00,40.8,40.82,40.76,40.77,242600.0,27.1953,27.2086,27.1686,27.1753,242600.0
2013-04-22 15:00:00,40.76,40.77,40.73,40.73,135000.0,27.1686,27.1753,27.1486,27.1486,135000.0
2013-04-22 15:10:00,40.73,40.74,40.7,40.72,203200.0,27.1486,27.1553,27.1287,27.142,203200.0
2013-04-22 15:20:00,40.71,40.73,40.69,40.7,74800.0,27.1353,27.1486,27.122,27.1287,74800.0
2013-04-22 15:30:00,40.7,40.71,40.68,40.71,206600.0,27.1287,27.1353,27.1153,27.1353,206600.0
2013-04-22 15:40:00,40.71,40.71,40.65,40.66,251200.0,27.1353,27.1353,27.0953,27.102,251200.0
2013-04-22 15:50:00,40.67,40.7,40.66,40.69,750000.0,27.1087,27.1287,27.102,27.122,750000.0
2013-04-23 09:30:00,40.74,40.77,40.61,40.62,81600.0,27.1553,27.1753,27.0687,27.0753,81600.0
2013-04-23 09:40:00,40.62,40.76,40.62,40.75,312300.0,27.0753,27.1686,27.0753,27.162,312300.0
2013-04-23 09:50:00,40.74,40.78,40.69,40.72,155300.0,27.1553,27.182,27.122,27.142,155300.0
2013-04-23 10:00:00,40.72,40.78,40.71,40.75,112200.0,27.142,27.182,27.1353,27.162,112200.0
2013-04-23 10:10:00,40.75,40.78,40.71,40.73,145100.0,27.162,27.182,27.1353,27.1486,145100.0
2013-04-23 10:20:00,40.73,40.75,40.68,40.71,149200.0,27.1486,27.162,27.1153,27.1353,149200.0
2013-04-23 10:30:00,40.7,40.72,40.66,40.66,176000.0,27.1287,27.142,27.102,27.102,176000.0
2013-04-23 10:40:00,40.67,40.73,40.66,40.72,164800.0,27.1087,27.1486,27.102,27.142,164800.0
2013-04-23 10:50:00,40.72,40.72,40.68,40.69,80200.0,27.142,27.142,27.1153,27.122,80200.0
2013-04-23 11:00:00,40.69,40.73,40.69,40.73,28600.0,27.122,27.1486,27.122,27.1486,28600.0
2013-04-23 11:10:00,40.73,40.74,40.72,40.72,88400.0,27.1486,27.1553,27.142,27.142,88400.0
2013-04-23 11:20:00,40.72,40.74,40.69,40.73,67400.0,27.142,27.1553,27.122,27.1486,67400.0
2013-04-23 11:30:00,40.73,40.78,40.73,40.78,63700.0,27.1486,27.182,27.1486,27.182,63700.0
2013-04-23 11:40:00,40.77,40.77,40.7,40.71,57600.0,27.1753,27.1753,27.1287,27.1353,57600.0
2013-04-23 11:50:00,40.7,40.73,40.68,40.7,167500.0,27.1287,27.1486,27.1153,27.1287,167500.0
2013-04-23 12:00:00,40.7,40.71,40.67,40.67,146000.0,27.1287,27.1353,27.1087,27.1087,146000.0
2013-04-23 12:10:00,40.67,40.68,40.6,40.61,257200.0,27.1087,27.1153,27.062,27.0687,257200.0
2013-04-23 12:20:00,40.61,40.67,40.61,40.66,82600.0,27.0687,27.1087,27.0687,27.102,82600.0
2013-04-23 12:30:00,40.66,40.7,40.65,40.7,51000.0,27.102,27.1287,27.0953,27.1287,51000.0
2013-04-23 12:40:00,40.69,40.69,40.67,40.68,54000.0,27.122,27.122,27.1087,27.1153,54000.0
2013-04-23 12:50:00,40.68,40.69,40.66,40.69,83100.0,27.1153,27.122,27.102,27.122,83100.0
2013-04-23 13:00:00,40.69,40.71,40.49,40.49,577400.0,27.122,27.1353,26.9887,26.9887,577400.0
2013-04-23 13:10:00,40.49,40.73,40.46,40.7,1654300.0,26.9887,27.1486,26.9687,27.1287,1654300.0
2013-04-23 13:20:00,40.7,40.71,40.67,40.69,190800.0,27.1287,27.1353,27.1087,27.122,190800.0
2013-04-23 13:30:00,40.69,40.71,40.68,40.69,121500.0,27.122,27.1353,27.1153,27.122,121500.0
2013-04-23 13:40:00,40.7,40.73,40.69,40.72,143800.0,27.1287,27.1486,27.122,27.142,143800.0
2013-04-23 13:50:00,40.72,40.73,40.71,40.71,162300.0,27.142,27.1486,27.1353,27.1353,162300.0
2013-04-23 14:00:00,40.72,40.73,40.71,40.72,227700.0,27.142,27.1486,27.1353,27.142,227700.0
2013-04-23 14:10:00,40.72,40.73,40.71,40.71,73600.0,27.142,27.1486,27.1353,27.1353,73600.0
2013-04-23 14:20:00,40.71,40.72,40.69,40.69,271500.0,27.1353,27.142,27.122,27.122,271500.0
2013-04-23 14:30:00,40.7,40.71,40.68,40.7,490700.0,27.1287,27.1353,27.1153,27.1287,490700.0
2013-04-23 14:40:00,40.69,40.71,40.68,40.71,234300.0,27.122,27.1353,27.1153,27.1353,234300.0
2013-04-23 14:50:00,40.71,40.72,40.7,40.71,265800.0,27.1353,27.142,27.1287,27.1353,265800.0
2013-04-23 15:00:00,40.72,40.73,40.71,40.72,179300.0,27.142,27.1486,27.1353,27.142,179300.0
2013-04-23 15:10:00,40.72,40.74,40.71,40.73,139100.0,27.142,27.1553,27.1353,27.1486,139100.0
2013-04-23 15:20:00,40.72,40.75,40.71,40.74,196400.0,27.142,27.162,27.1353,27.1553,196400.0
2013-04-23 15:30:00,40.74,40.75,40.72,40.75,356800.0,27.1553,27.162,27.142,27.162,356800.0
2013-04-23 15:40:00,40.75,40.75,40.71,40.72,721500.0,27.162,27.162,27.1353,27.142,721500.0
2013-04-23 15:50:00,40.72,40.8,40.71,40.79,1061600.0,27.142,27.1953,27.1353,27.1886,1061600.0
2013-04-24 09:30:00,40.78,40.85,40.67,40.68,363200.0,27.182,27.2286,27.1087,27.1153,363200.0
2013-04-24 09:40:00,40.68,40.79,40.58,40.77,802100.0,27.1153,27.1886,27.0487,27.1753,802100.0
2013-04-24 09:50:00,40.78,40.8,40.73,40.79,371900.0,27.182,27.1953,27.1486,27.1886,371900.0
2013-04-24 10:00:00,40.79,40.83,40.73,40.75,420900.0,27.1886,27.2153,27.1486,27.162,420900.0
2013-04-24 10:10:00,40.75,40.75,40.69,40.72,536900.0,27.162,27.162,27.122,27.142,536900.0
2013-04-24 10:20:00,40.72,40.84,40.71,40.84,197900.0,27.142,27.222,27.1353,27.222,197900.0
2013-04-24 10:30:00,40.84,40.89,40.81,40.86,181300.0,27.222,27.2553,27.202,27.2353,181300.0
2013-04-24 10:40:00,40.86,40.91,40.84,40.9,205700.0,27.2353,27.2686,27.222,27.262,205700.0
2013-04-24 10:50:00,40.9,40.96,40.9,40.95,352700.0,27.262,27.302,27.262,27.2953,352700.0
2013-04-24 11:00:00,40.95,40.98,40.94,40.97,149700.0,27.2953,27.3153,27.2886,27.3086,149700.0
2013-04-24 11:10:00,40.97,40.97,40.91,40.94,192800.0,27.3086,27.3086,27.2686,27.2886,192800.0
2013-04-24 11:20:00,40.93,40.94,40.9,40.91,123800.0,27.282,27.2886,27.262,27.2686,123800.0
2013-04-24 11:30:00,40.92,40.94,40.9,40.91,229100.0,27.2753,27.2886,27.262,27.2686,229100.0
2013-04-24 11:40:00,40.91,40.95,40.9,40.94,69000.0,27.2686,27.2953,27.262,27.2886,69000.0
2013-04-24 11:50:00,40.95,40.95,40.9,40.9,77700.0,27.2953,27.2953,27.262,27.262,77700.0
2013-04-24 12:00:00,40.9,40.95,40.89,40.95,117200.0,27.262,27.2953,27.2553,27.2953,117200.0
2013-04-24 12:10:00,40.94,40.94,40.9,40.91,109700.0,27.2886,27.2886,27.262,27.2686,109700.0
2013-04-24 12:20:00,40.91,40.93,40.9,40.91,211000.0,27.2686,27.282,27.262,27.2686,211000.0
2013-04-24 12:30:00,40.92,40.94,40.9,40.9,191900.0,27.2753,27.2886,27.262,27.262,191900.0
2013-04-24 12:40:00,40.9,40.94,40.9,40.91,138800.0,27.262,27.2886,27.262,27.2686,138800.0
2013-04-24 12:50:00,40.92,40.97,40.9,40.95,206900.0,27.2753,27.3086,27.262,27.2953,206900.0
2013-04-24 13:00:00,40.94,40.97,40.93,40.97,70900.0,27.2886,27.3086,27.282,27.3086,70900.0
2013-04-24 13:10:00,40.96,40.98,40.96,40.97,185400.0,27.302,27.3153,27.302,27.3086,185400.0
2013-04-24 13:20:00,40.97,41.02,40.96,41.01,331100.0,27.3086,27.3419,27.302,27.3353,331100.0
2013-04-24 13:30:00,41.02,41.06,41.02,41.04,502600.0,27.3419,27.3686,27.3419,27.3553,502600.0
2013-04-24 13:40:00,41.03,41.07,41.03,41.05,566700.0,27.3486,27.3753,27.3486,27.3619,566700.0
2013-04-24 13:50:00,41.04,41.06,41.03,41.05,366600.0,27.3553,27.3686,27.3486,27.3619,366600.0
2013-04-24 14:00:00,41.04,41.04,40.97,40.97,212100.0,27.3553,27.3553,27.3086,27.3086,212100.0
2013-04-24 14:10:00,40.97,40.99,40.96,40.99,115000.0,27.3086,27.322,27.302,27.322,115000.0
2013-04-24 14:20:00,40.98,40.99,40.96,40.96,185000.0,27.3153,27.322,27.302,27.302,185000.0
2013-04-24 14:30:00,40.96,40.98,40.94,40.97,144500.0,27.302,27.3153,27.2886,27.3086,144500.0
2013-04-24 14:40:00,40.97,40.98,40.94,40.95,257300.0,27.3086,27.3153,27.2886,27.2953,257300.0
2013-04-24 14:50:00,40.95,40.98,40.91,40.97,350400.0,27.2953,27.3153,27.2686,27.3086,350400.0
2013-04-24 15:00:00,40.97,40.99,40.94,40.95,232900.0,27.3086,27.322,27.2886,27.2953,232900.0
2013-04-24 15:10:00,40.95,40.96,40.92,40.94,126200.0,27.2953,27.302,27.2753,27.2886,126200.0
2013-04-24 15:20:00,40.95,40.95,40.91,40.91,191100.0,27.2953,27.2953,27.2686,27.2686,191100.0
2013-04-24 15:30:00,40.91,40.93,40.9,40.91,111700.0,27.2686,27.282,27.262,27.2686,111700.0
2013-04-24 15:40:00,40.91,40.92,40.86,40.89,386000.0,27.2686,27.2753,27.2353,27.2553,386000.0
2013-04-24 15:50:00,40.9,40.93,40.89,40.92,715100.0,27.262,27.282,27.2553,27.2753,715100.0
2013-04-25 09:30:00,41.02,41.02,40.88,40.9,239100.0,27.3419,27.3419,27.2486,27.262,239100.0
2013-04-25 09:40:00,40.89,40.92,40.83,40.84,183800.0,27.2553,27.2753,27.2153,27.222,183800.0
2013-04-25 09:50:00,40.84,40.88,40.78,40.79,484300.0,27.222,27.2486,27.182,27.1886,484300.0
2013-04-25 10:00:00,40.8,40.98,40.77,40.98,461300.0,27.1953,27.3153,27.1753,27.3153,461300.0
2013-04-25 10:10:00,40.98,40.99,40.89,40.91,270800.0,27.3153,27.322,27.2553,27.2686,270800.0
2013-04-25 10:20:00,40.91,41.02,40.91,41.02,261200.0,27.2686,27.3419,27.2686,27.3419,261200.0
2013-04-25 10:30:00,41.02,41.05,41.0,41.05,232700.0,27.3419,27.3619,27.3286,27.3619,232700.0
2013-04-25 10:40:00,41.04,41.08,41.03,41.08,253800.0,27.3553,27.3819,27.3486,27.3819,253800.0
2013-04-25 10:50:00,41.08,41.09,41.06,41.07,129700.0,27.3819,27.3886,27.3686,27.3753,129700.0
2013-04-25 11:00:00,41.07,41.08,41.03,41.04,194600.0,27.3753,27.3819,27.3486,27.3553,194600.0
2013-04-25 11:10:00,41.03,41.07,41.0,41.02,822000.0,27.3486,27.3753,27.3286,27.3419,822000.0
2013-04-25 11:20:00,41.02,41.02,40.91,40.95,488600.0,27.3419,27.3419,27.2686,27.2953,488600.0
2013-04-25 11:30:00,40.95,40.99,40.95,40.98,124600.0,27.2953,27.322,27.2953,27.3153,124600.0
2013-04-25 11:40:00,40.98,40.98,40.96,40.96,41100.0,27.3153,27.3153,27.302,27.302,41100.0
2013-04-25 11:50:00,40.96,40.97,40.95,40.96,67300.0,27.302,27.3086,27.2953,27.302,67300.0
2013-04-25 12:00:00,40.96,40.97,40.93,40.97,92500.0,27.302,27.3086,27.282,27.3086,92500.0
2013-04-25 12:10:00,40.97,40.97,40.94,40.95,66000.0,27.3086,27.3086,27.2886,27.2953,66000.0
2013-04-25 12:20:00,40.95,40.96,40.93,40.94,77900.0,27.2953,27.302,27.282,27.2886,77900.0
2013-04-25 12:30:00,40.94,41.01,40.94,41.01,78900.0,27.2886,27.3353,27.2886,27.3353,78900.0
2013-04-25 12:40:00,41.0,41.01,40.98,40.99,67500.0,27.3286,27.3353,27.3153,27.322,67500.0
2013-04-25 12:50:00,40.99,41.01,40.99,41.01,32700.0,27.322,27.3353,27.322,27.3353,32700.0
2013-04-25 13:00:00,41.0,41.03,41.0,41.01,81900.0,27.3286,27.3486,27.3286,27.3353,81900.0
2013-04-25 13:10:00,41.02,41.07,41.01,41.06,112400.0,27.3419,27.3753,27.3353,27.3686,112400.0
2013-04-25 13:20:00,41.05,41.06,41.01,41.02,92800.0,27.3619,27.3686,27.3353,27.3419,92800.0
2013-04-25 13:30:00,41.01,41.02,40.98,40.98,104600.0,27.3353,27.3419,27.3153,27.3153,104600.0
2013-04-25 13:40:00,40.98,41.01,40.97,41.01,247000.0,27.3153,27.3353,27.3086,27.3353,247000.0
2013-04-25 13:50:00,41.01,41.02,40.98,41.02,207700.0,27.3353,27.3419,27.3153,27.3419,207700.0
2013-04-25 14:00:00,41.01,41.04,41.0,41.04,70200.0,27.3353,27.3553,27.3286,27.3553,70200.0
2013-04-25 14:10:00,41.04,41.04,41.01,41.03,74400.0,27.3553,27.3553,27.3353,27.3486,74400.0
2013-04-25 14:20:00,41.02,41.05,41.0,41.01,138700.0,27.3419,27.3619,27.3286,27.3353,138700.0
2013-04-25 14:30:00,41.0,41.01,40.96,40.96,334600.0,27.3286,27.3353,27.302,27.302,334600.0
2013-04-25 14:40:00,40.96,40.97,40.92,40.92,229500.0,27.302,27.3086,27.2753,27.2753,229500.0
2013-04-25 14:50:00,40.93,40.94,40.88,40.93,180800.0,27.282,27.2886,27.2486,27.282,180800.0
2013-04-25 15:00:00,40.92,40.97,40.91,40.93,202800.0,27.2753,27.3086,27.2686,27.282,202800.0
2013-04-25 15:10:00,40.93,40.95,40.9,40.9,168600.0,27.282,27.2953,27.262,27.262,168600.0
2013-04-25 15:20:00,40.91,40.91,40.87,40.9,118300.0,27.2686,27.2686,27.242,27.262,118300.0
2013-04-25 15:30:00,40.9,40.95,40.89,40.93,117700.0,27.262,27.2953,27.2553,27.282,117700.0
2013-04-25 15:40:00,40.94,40.96,40.92,40.95,218100.0,27.2886,27.302,27.2753,27.2953,218100.0
2013-04-25 15:50:00,40.95,40.96,40.89,40.95,534000.0,27.2953,27.302,27.2553,27.2953,534000.0
2013-04-26 09:30:00,40.8,41.09,40.8,40.91,146700.0,27.1953,27.3886,27.1953,27.2686,146700.0
2013-04-26 09:40:00,40.92,41.05,40.92,41.03,248400.0,27.2753,27.3619,27.2753,27.3486,248400.0
2013-04-26 09:50:00,41.03,41.09,40.95,41.06,415500.0,27.3486,27.3886,27.2953,27.3686,415500.0
2013-04-26 10:00:00,41.06,41.09,41.04,41.06,132000.0,27.3686,27.3886,27.3553,27.3686,132000.0
2013-04-26 10:10:00,41.06,41.09,40.99,41.01,138800.0,27.3686,27.3886,27.322,27.3353,138800.0
2013-04-26 10:20:00,41.0,41.01,40.97,41.01,89300.0,27.3286,27.3353,27.3086,27.3353,89300.0
2013-04-26 10:30:00,41.01,41.05,40.98,41.05,100900.0,27.3353,27.3619,27.3153,27.3619,100900.0
2013-04-26 10:40:00,41.05,41.07,41.01,41.04,179000.0,27.3619,27.3753,27.3353,27.3553,179000.0
2013-04-26 10:50:00,41.03,41.04,41.0,41.03,75700.0,27.3486,27.3553,27.3286,27.3486,75700.0
2013-04-26 11:00:00,41.03,41.08,41.02,41.07,75200.0,27.3486,27.3819,27.3419,27.3753,75200.0
2013-04-26 11:10:00,41.07,41.14,41.07,41.13,324500.0,27.3753,27.4219,27.3753,27.4153,324500.0
2013-04-26 11:20:00,41.14,41.16,41.13,41.14,200900.0,27.4219,27.4353,27.4153,27.4219,200900.0
2013-04-26 11:30:00,41.14,41.15,41.08,41.1,188000.0,27.4219,27.4286,27.3819,27.3953,188000.0
2013-04-26 11:40:00,41.11,41.11,41.05,41.05,63700.0,27.4019,27.4019,27.3619,27.3619,63700.0
2013-04-26 11:50:00,41.05,41.07,41.03,41.05,49300.0,27.3619,27.3753,27.3486,27.3619,49300.0
2013-04-26 12:00:00,41.05,41.07,41.04,41.06,60500.0,27.3619,27.3753,27.3553,27.3686,60500.0
2013-04-26 12:10:00,41.06,41.08,41.04,41.07,46800.0,27.3686,27.3819,27.3553,27.3753,46800.0
2013-04-26 12:20:00,41.07,41.07,41.02,41.02,58000.0,27.3753,27.3753,27.3419,27.3419,58000.0
2013-04-26 12:30:00,41.02,41.03,41.01,41.01,52900.0,27.3419,27.3486,27.3353,27.3353,52900.0
2013-04-26 12:40:00,41.01,41.04,41.0,41.04,138000.0,27.3353,27.3553,27.3286,27.3553,138000.0
2013-04-26 12:50:00,41.03,41.07,41.03,41.06,26000.0,27.3486,27.3753,27.3486,27.3686,26000.0
2013-04-26 13:00:00,41.06,41.07,41.05,41.06,75000.0,27.3686,27.3753,27.3619,27.3686,75000.0
2013-04-26 13:10:00,41.06,41.07,41.03,41.04,25600.0,27.3686,27.3753,27.3486,27.3553,25600.0
2013-04-26 13:20:00,41.03,41.08,41.03,41.06,90000.0,27.3486,27.3819,27.3486,27.3686,90000.0
2013-04-26 13:30:00,41.06,41.07,41.01,41.01,38500.0,27.3686,27.3753,27.3353,27.3353,38500.0
2013-04-26 13:40:00,41.02,41.06,41.01,41.06,48300.0,27.3419,27.3686,27.3353,27.3686,48300.0
2013-04-26 13:50:00,41.05,41.05,41.02,41.03,51500.0,27.3619,27.3619,27.3419,27.3486,51500.0
2013-04-26 14:00:00,41.03,41.04,40.99,40.99,92300.0,27.3486,27.3553,27.322,27.322,92300.0
2013-04-26 14:10:00,41.0,41.02,40.96,40.97,162000.0,27.3286,27.3419,27.302,27.3086,162000.0
2013-04-26 14:20:00,40.97,40.97,40.94,40.94,102400.0,27.3086,27.3086,27.2886,27.2886,102400.0
2013-04-26 14:30:00,40.95,41.01,40.94,40.99,406900.0,27.2953,27.3353,27.2886,27.322,406900.0
2013-04-26 14:40:00,40.98,41.01,40.96,41.01,54700.0,27.3153,27.3353,27.302,27.3353,54700.0
2013-04-26 14:50:00,41.0,41.01,40.95,40.95,66000.0,27.3286,27.3353,27.2953,27.2953,66000.0
2013-04-26 15:00:00,40.95,41.05,40.95,41.05,241400.0,27.2953,27.3619,27.2953,27.3619,241400.0
2013-04-26 15:10:00,41.05,41.05,41.0,41.01,61900.0,27.3619,27.3619,27.3286,27.3353,61900.0
2013-04-26 15:20:00,41.0,41.05,40.98,41.04,182000.0,27.3286,27.3619,27.3153,27.3553,182000.0
2013-04-26 15:30:00,41.05,41.07,41.04,41.04,279600.0,27.3619,27.3753,27.3553,27.3553,279600.0
2013-04-26 15:40:00,41.05,41.06,40.99,41.0,130500.0,27.3619,27.3686,27.322,27.3286,130500.0
2013-04-26 15:50:00,41.0,41.0,40.96,40.97,368100.0,27.3286,27.3286,27.302,27.3086,368100.0
2013-04-29 09:30:00,41.13,41.14,40.93,41.09,113700.0,27.4153,27.4219,27.282,27.3886,113700.0
2013-04-29 09:40:00,41.1,41.13,41.07,41.08,74800.0,27.3953,27.4153,27.3753,27.3819,74800.0
2013-04-29 09:50:00,41.09,41.12,41.09,41.12,97100.0,27.3886,27.4086,27.3886,27.4086,97100.0
2013-04-29 10:00:00,41.12,41.22,41.1,41.22,130100.0,27.4086,27.4753,27.3953,27.4753,130100.0
2013-04-29 10:10:00,41.22,41.27,41.22,41.25,202000.0,27.4753,27.5086,27.4753,27.4953,202000.0
2013-04-29 10:20:00,41.26,41.29,41.25,41.29,71000.0,27.5019,27.5219,27.4953,27.5219,71000.0
2013-04-29 10:30:00,41.29,41.3,41.25,41.26,333900.0,27.5219,27.5286,27.4953,27.5019,333900.0
2013-04-29 10:40:00,41.26,41.33,41.26,41.32,84400.0,27.5019,27.5486,27.5019,27.5419,84400.0
2013-04-29 10:50:00,41.32,41.32,41.23,41.23,640000.0,27.5419,27.5419,27.4819,27.4819,640000.0
2013-04-29 11:00:00,41.24,41.24,41.22,41.22,55700.0,27.4886,27.4886,27.4753,27.4753,55700.0
2013-04-29 11:10:00,41.21,41.3,41.21,41.27,60800.0,27.4686,27.5286,27.4686,27.5086,60800.0
2013-04-29 11:20:00,41.27,41.28,41.25,41.27,59500.0,27.5086,27.5153,27.4953,27.5086,59500.0
2013-04-29 11:30:00,41.26,41.27,41.23,41.23,83900.0,27.5019,27.5086,27.4819,27.4819,83900.0
2013-04-29 11:40:00,41.23,41.25,41.22,41.24,102400.0,27.4819,27.4953,27.4753,27.4886,102400.0
2013-04-29 11:50:00,41.23,41.3,41.23,41.28,150000.0,27.4819,27.5286,27.4819,27.5153,150000.0
2013-04-29 12:00:00,41.29,41.32,41.28,41.28,161700.0,27.5219,27.5419,27.5153,27.5153,161700.0
2013-04-29 12:10:00,41.29,41.3,41.28,41.3,50600.0,27.5219,27.5286,27.5153,27.5286,50600.0
2013-04-29 12:20:00,41.3,41.35,41.3,41.34,104900.0,27.5286,27.5619,27.5286,27.5552,104900.0
2013-04-29 12:30:00,41.34,41.36,41.33,41.35,40600.0,27.5552,27.5686,27.5486,27.5619,40600.0
2013-04-29 12:40:00,41.36,41.36,41.34,41.34,76900.0,27.5686,27.5686,27.5552,27.5552,76900.0
2013-04-29 12:50:00,41.34,41.35,41.32,41.33,58700.0,27.5552,27.5619,27.5419,27.5486,58700.0
2013-04-29 13:00:00,41.33,41.34,41.3,41.31,42200.0,27.5486,27.5552,27.5286,27.5352,42200.0
2013-04-29 13:10:00,41.31,41.32,41.3,41.3,20500.0,27.5352,27.5419,27.5286,27.5286,20500.0
2013-04-29 13:20:00,41.3,41.3,41.29,41.3,19100.0,27.5286,27.5286,27.5219,27.5286,19100.0
2013-04-29 13:30:00,41.29,41.32,41.29,41.31,53400.0,27.5219,27.5419,27.5219,27.5352,53400.0
2013-04-29 13:40:00,41.31,41.36,41.3,41.36,95100.0,27.5352,27.5686,27.5286,27.5686,95100.0
2013-04-29 13:50:00,41.36,41.37,41.35,41.36,68700.0,27.5686,27.5752,27.5619,27.5686,68700.0
2013-04-29 14:00:00,41.36,41.38,41.34,41.38,47400.0,27.5686,27.5819,27.5552,27.5819,47400.0
2013-04-29 14:10:00,41.37,41.39,41.34,41.35,158300.0,27.5752,27.5886,27.5552,27.5619,158300.0
2013-04-29 14:20:00,41.36,41.36,41.33,41.34,46700.0,27.5686,27.5686,27.5486,27.5552,46700.0
2013-04-29 14:30:00,41.33,41.35,41.32,41.34,59800.0,27.5486,27.5619,27.5419,27.5552,59800.0
2013-04-29 14:40:00,41.34,41.36,41.34,41.35,134900.0,27.5552,27.5686,27.5552,27.5619,134900.0
2013-04-29 14:50:00,41.36,41.36,41.35,41.36,218000.0,27.5686,27.5686,27.5619,27.5686,218000.0
2013-04-29 15:00:00,41.36,41.36,41.31,41.32,241400.0,27.5686,27.5686,27.5352,27.5419,241400.0
2013-04-29 15:10:00,41.31,41.33,41.3,41.31,90900.0,27.5352,27.5486,27.5286,27.5352,90900.0
2013-04-29 15:20:00,41.32,41.32,41.28,41.3,207900.0,27.5419,27.5419,27.5153,27.5286,207900.0
2013-04-29 15:30:00,41.29,41.33,41.28,41.32,200300.0,27.5219,27.5486,27.5153,27.5419,200300.0
2013-04-29 15:40:00,41.32,41.32,41.27,41.27,433500.0,27.5419,27.5419,27.5086,27.5086,433500.0
2013-04-29 15:50:00,41.28,41.31,41.25,41.29,814000.0,27.5153,27.5352,27.4953,27.5219,814000.0
2013-04-30 09:30:00,41.28,41.36,41.24,41.34,99300.0,27.5153,27.5686,27.4886,27.5552,99300.0
2013-04-30 09:40:00,41.34,41.35,41.19,41.31,234500.0,27.5552,27.5619,27.4553,27.5352,234500.0
2013-04-30 09:50:00,41.32,41.38,41.29,41.3,377400.0,27.5419,27.5819,27.5219,27.5286,377400.0
2013-04-30 10:00:00,41.31,41.37,41.23,41.28,546900.0,27.5352,27.5752,27.4819,27.5153,546900.0
2013-04-30 10:10:00,41.28,41.3,41.22,41.26,127700.0,27.5153,27.5286,27.4753,27.5019,127700.0
2013-04-30 10:20:00,41.27,41.28,41.22,41.25,163200.0,27.5086,27.5153,27.4753,27.4953,163200.0
2013-04-30 10:30:00,41.24,41.27,41.23,41.24,295500.0,27.4886,27.5086,27.4819,27.4886,295500.0
2013-04-30 10:40:00,41.24,41.26,41.21,41.24,255600.0,27.4886,27.5019,27.4686,27.4886,255600.0
2013-04-30 10:50:00,41.24,41.28,41.24,41.27,101700.0,27.4886,27.5153,27.4886,27.5086,101700.0
2013-04-30 11:00:00,41.27,41.32,41.27,41.32,78700.0,27.5086,27.5419,27.5086,27.5419,78700.0
2013-04-30 11:10:00,41.32,41.32,41.27,41.27,49600.0,27.5419,27.5419,27.5086,27.5086,49600.0
2013-04-30 11:20:00,41.26,41.32,41.25,41.31,77000.0,27.5019,27.5419,27.4953,27.5352,77000.0
2013-04-30 11:30:00,41.31,41.39,41.31,41.38,107700.0,27.5352,27.5886,27.5352,27.5819,107700.0
2013-04-30 11:40:00,41.38,41.42,41.37,41.4,163100.0,27.5819,27.6086,27.5752,27.5952,163100.0
2013-04-30 11:50:00,41.41,41.44,41.39,41.42,74100.0,27.6019,27.6219,27.5886,27.6086,74100.0
2013-04-30 12:00:00,41.42,41.44,41.38,41.38,73800.0,27.6086,27.6219,27.5819,27.5819,73800.0
2013-04-30 12:10:00,41.39,41.39,41.3,41.31,158100.0,27.5886,27.5886,27.5286,27.5352,158100.0
2013-04-30 12:20:00,41.31,41.34,41.29,41.33,133500.0,27.5352,27.5552,27.5219,27.5486,133500.0
2013-04-30 12:30:00,41.34,41.37,41.33,41.33,53100.0,27.5552,27.5752,27.5486,27.5486,53100.0
2013-04-30 12:40:00,41.34,41.39,41.33,41.39,90300.0,27.5552,27.5886,27.5486,27.5886,90300.0
2013-04-30 12:50:00,41.38,41.4,41.37,41.39,136400.0,27.5819,27.5952,27.5752,27.5886,136400.0
2013-04-30 13:00:00,41.4,41.41,41.35,41.37,103500.0,27.5952,27.6019,27.5619,27.5752,103500.0
2013-04-30 13:10:00,41.37,41.4,41.36,41.39,132000.0,27.5752,27.5952,27.5686,27.5886,132000.0
2013-04-30 13:20:00,41.4,41.41,41.37,41.4,159300.0,27.5952,27.6019,27.5752,27.5952,159300.0
2013-04-30 13:30:00,41.4,41.4,41.33,41.33,306600.0,27.5952,27.5952,27.5486,27.5486,306600.0
2013-04-30 13:40:00,41.33,41.35,41.31,41.34,247100.0,27.5486,27.5619,27.5352,27.5552,247100.0
2013-04-30 13:50:00,41.34,41.38,41.33,41.38,52800.0,27.5552,27.5819,27.5486,27.5819,52800.0
2013-04-30 14:00:00,41.38,41.39,41.32,41.33,59500.0,27.5819,27.5886,27.5419,27.5486,59500.0
2013-04-30 14:10:00,41.33,41.34,41.3,41.31,111700.0,27.5486,27.5552,27.5286,27.5352,111700.0
2013-04-30 14:20:00,41.31,41.35,41.31,41.32,120600.0,27.5352,27.5619,27.5352,27.5419,120600.0
2013-04-30 14:30:00,41.31,41.33,41.29,41.32,113200.0,27.5352,27.5486,27.5219,27.5419,113200.0
2013-04-30 14:40:00,41.32,41.35,41.32,41.33,154900.0,27.5419,27.5619,27.5419,27.5486,154900.0
2013-04-30 14:50:00,41.33,41.35,41.32,41.34,190800.0,27.5486,27.5619,27.5419,27.5552,190800.0
2013-04-30 15:00:00,41.34,41.34,41.29,41.33,154200.0,27.5552,27.5552,27.5219,27.5486,154200.0
2013-04-30 15:10:00,41.33,41.34,41.33,41.34,111700.0,27.5486,27.5552,27.5486,27.5552,111700.0
2013-04-30 15:20:00,41.34,41.35,41.31,41.34,330000.0,27.5552,27.5619,27.5352,27.5552,330000.0
2013-04-30 15:30:00,41.34,41.38,41.34,41.37,337900.0,27.5552,27.5819,27.5552,27.5752,337900.0
2013-04-30 15:40:00,41.37,41.4,41.36,41.38,446700.0,27.5752,27.5952,27.5686,27.5819,446700.0
2013-04-30 15:50:00,41.38,41.44,41.37,41.42,938400.0,27.5819,27.6219,27.5752,27.6086,938400.0
2013-05-01 09:30:00,41.34,41.37,41.2,41.23,349400.0,27.5552,27.5752,27.4619,27.4819,349400.0
2013-05-01 09:40:00,41.24,41.31,41.18,41.28,376400.0,27.4886,27.5352,27.4486,27.5153,376400.0
2013-05-01 09:50:00,41.28,41.32,41.17,41.17,167500.0,27.5153,27.5419,27.4419,27.4419,167500.0
2013-05-01 10:00:00,41.17,41.3,41.16,41.27,336800.0,27.4419,27.5286,27.4353,27.5086,336800.0
2013-05-01 10:10:00,41.28,41.3,41.22,41.24,121400.0,27.5153,27.5286,27.4753,27.4886,121400.0
2013-05-01 10:20:00,41.24,41.35,41.22,41.32,219900.0,27.4886,27.5619,27.4753,27.5419,219900.0
2013-05-01 10:30:00,41.32,41.39,41.3,41.38,211100.0,27.5419,27.5886,27.5286,27.5819,211100.0
2013-05-01 10:40:00,41.38,41.41,41.35,41.35,142400.0,27.5819,27.6019,27.5619,27.5619,142400.0
2013-05-01 10:50:00,41.36,41.42,41.35,41.42,153400.0,27.5686,27.6086,27.5619,27.6086,153400.0
2013-05-01 11:00:00,41.42,41.42,41.38,41.4,133400.0,27.6086,27.6086,27.5819,27.5952,133400.0
2013-05-01 11:10:00,41.4,41.42,41.38,41.41,115500.0,27.5952,27.6086,27.5819,27.6019,115500.0
2013-05-01 11:20:00,41.4,41.41,41.36,41.36,207700.0,27.5952,27.6019,27.5686,27.5686,207700.0
2013-05-01 11:30:00,41.36,41.36,41.31,41.31,310600.0,27.5686,27.5686,27.5352,27.5352,310600.0
2013-05-01 11:40:00,41.32,41.36,41.31,41.35,202500.0,27.5419,27.5686,27.5352,27.5619,202500.0
2013-05-01 11:50:00,41.35,41.36,41.32,41.33,237600.0,27.5619,27.5686,27.5419,27.5486,237600.0
2013-05-01 12:00:00,41.33,41.34,41.27,41.27,120100.0,27.5486,27.5552,27.5086,27.5086,120100.0
2013-05-01 12:10:00,41.27,41.3,41.24,41.29,295000.0,27.5086,27.5286,27.4886,27.5219,295000.0
2013-05-01 12:20:00,41.3,41.34,41.29,41.33,108200.0,27.5286,27.5552,27.5219,27.5486,108200.0
2013-05-01 12:30:00,41.33,41.36,41.33,41.36,55600.0,27.5486,27.5686,27.5486,27.5686,55600.0
2013-05-01 12:40:00,41.35,41.36,41.3,41.31,87800.0,27.5619,27.5686,27.5286,27.5352,87800.0
2013-05-01 12:50:00,41.31,41.31,41.23,41.23,297200.0,27.5352,27.5352,27.4819,27.4819,297200.0
2013-05-01 13:00:00,41.23,41.26,41.2,41.21,292100.0,27.4819,27.5019,27.4619,27.4686,292100.0
2013-05-01 13:10:00,41.21,41.25,41.18,41.25,372100.0,27.4686,27.4953,27.4486,27.4953,372100.0
2013-05-01 13:20:00,41.25,41.28,41.21,41.26,94100.0,27.4953,27.5153,27.4686,27.5019,94100.0
2013-05-01 13:30:00,41.26,41.28,41.21,41.22,175700.0,27.5019,27.5153,27.4686,27.4753,175700.0
2013-05-01 13:40:00,41.22,41.25,41.18,41.24,221600.0,27.4753,27.4953,27.4486,27.4886,221600.0
2013-05-01 13:50:00,41.24,41.28,41.21,41.27,263400.0,27.4886,27.5153,27.4686,27.5086,263400.0
2013-05-01 14:00:00,41.27,41.33,41.23,41.33,278900.0,27.5086,27.5486,27.4819,27.5486,278900.0
2013-05-01 14:10:00,41.32,41.33,41.26,41.32,149300.0,27.5419,27.5486,27.5019,27.5419,149300.0
2013-05-01 14:20:00,41.32,41.37,41.29,41.31,174800.0,27.5419,27.5752,27.5219,27.5352,174800.0
2013-05-01 14:30:00,41.31,41.32,41.27,41.27,148900.0,27.5352,27.5419,27.5086,27.5086,148900.0
2013-05-01 14:40:00,41.27,41.29,41.26,41.27,93800.0,27.5086,27.5219,27.5019,27.5086,93800.0
2013-05-01 14:50:00,41.26,41.27,41.2,41.22,113400.0,27.5019,27.5086,27.4619,27.4753,113400.0
2013-05-01 15:00:00,41.22,41.22,41.14,41.15,357200.0,27.4753,27.4753,27.4219,27.4286,357200.0
2013-05-01 15:10:00,41.15,41.15,41.07,41.13,453200.0,27.4286,27.4286,27.3753,27.4153,453200.0
2013-05-01 15:20:00,41.12,41.12,41.05,41.08,272300.0,27.4086,27.4086,27.3619,27.3819,272300.0
2013-05-01 15:30:00,41.07,41.11,41.07,41.07,424600.0,27.3753,27.4019,27.3753,27.3753,424600.0
2013-05-01 15:40:00,41.07,41.08,40.97,40.97,876600.0,27.3753,27.3819,27.3086,27.3086,876600.0
2013-05-01 15:50:00,40.98,41.04,40.96,41.03,1109200.0,27.3153,27.3553,27.302,27.3486,1109200.0
2013-05-02 09:30:00,40.98,41.11,40.91,40.96,222500.0,27.3153,27.4019,27.2686,27.302,222500.0
2013-05-02 09:40:00,40.95,41.01,40.93,40.99,202600.0,27.2953,27.3353,27.282,27.322,202600.0
2013-05-02 09:50:00,40.99,41.05,40.94,40.96,381200.0,27.322,27.3619,27.2886,27.302,381200.0
2013-05-02 10:00:00,40.97,41.02,40.95,40.98,182600.0,27.3086,27.3419,27.2953,27.3153,182600.0
2013-05-02 10:10:00,40.98,41.02,40.98,41.0,328900.0,27.3153,27.3419,27.3153,27.3286,328900.0
2013-05-02 10:20:00,41.0,41.01,40.9,40.91,161700.0,27.3286,27.3353,27.262,27.2686,161700.0
2013-05-02 10:30:00,40.91,40.93,40.87,40.87,412200.0,27.2686,27.282,27.242,27.242,412200.0
2013-05-02 10:40:00,40.87,40.88,40.74,40.76,274300.0,27.242,27.2486,27.1553,27.1686,274300.0
2013-05-02 10:50:00,40.76,40.85,40.75,40.82,416500.0,27.1686,27.2286,27.162,27.2086,416500.0
2013-05-02 11:00:00,40.82,40.86,40.82,40.84,226200.0,27.2086,27.2353,27.2086,27.222,226200.0
2013-05-02 11:10:00,40.84,40.95,40.84,40.94,385900.0,27.222,27.2953,27.222,27.2886,385900.0
2013-05-02 11:20:00,40.94,40.96,40.92,40.94,396700.0,27.2886,27.302,27.2753,27.2886,396700.0
2013-05-02 11:30:00,40.94,40.94,40.87,40.88,123300.0,27.2886,27.2886,27.242,27.2486,123300.0
2013-05-02 11:40:00,40.87,40.89,40.85,40.89,106300.0,27.242,27.2553,27.2286,27.2553,106300.0
2013-05-02 11:50:00,40.88,40.9,40.84,40.85,150300.0,27.2486,27.262,27.222,27.2286,150300.0
2013-05-02 12:00:00,40.84,40.89,40.82,40.83,123900.0,27.222,27.2553,27.2086,27.2153,123900.0
2013-05-02 12:10:00,40.82,40.83,40.79,40.8,153400.0,27.2086,27.2153,27.1886,27.1953,153400.0
2013-05-02 12:20:00,40.8,40.82,40.79,40.82,87900.0,27.1953,27.2086,27.1886,27.2086,87900.0
2013-05-02 12:30:00,40.83,40.87,40.82,40.86,254900.0,27.2153,27.242,27.2086,27.2353,254900.0
2013-05-02 12:40:00,40.86,40.87,40.79,40.79,254500.0,27.2353,27.242,27.1886,27.1886,254500.0
2013-05-02 12:50:00,40.79,40.83,40.79,40.82,127000.0,27.1886,27.2153,27.1886,27.2086,127000.0
2013-05-02 13:00:00,40.83,40.84,40.81,40.83,93300.0,27.2153,27.222,27.202,27.2153,93300.0
2013-05-02 13:10:00,40.82,40.83,40.8,40.81,129500.0,27.2086,27.2153,27.1953,27.202,129500.0
2013-05-02 13:20:00,40.81,40.83,40.8,40.81,132700.0,27.202,27.2153,27.1953,27.202,132700.0
2013-05-02 13:30:00,40.81,40.84,40.8,40.83,114500.0,27.202,27.222,27.1953,27.2153,114500.0
2013-05-02 13:40:00,40.84,40.85,40.81,40.85,226700.0,27.222,27.2286,27.202,27.2286,226700.0
2013-05-02 13:50:00,40.85,40.92,40.84,40.92,120200.0,27.2286,27.2753,27.222,27.2753,120200.0
2013-05-02 14:00:00,40.92,40.92,40.88,40.88,109100.0,27.2753,27.2753,27.2486,27.2486,109100.0
2013-05-02 14:10:00,40.88,40.9,40.87,40.89,115700.0,27.2486,27.262,27.242,27.2553,115700.0
2013-05-02 14:20:00,40.89,40.94,40.88,40.94,89800.0,27.2553,27.2886,27.2486,27.2886,89800.0
2013-05-02 14:30:00,40.94,40.95,40.92,40.93,69700.0,27.2886,27.2953,27.2753,27.282,69700.0
2013-05-02 14:40:00,40.93,40.94,40.9,40.91,89700.0,27.282,27.2886,27.262,27.2686,89700.0
2013-05-02 14:50:00,40.91,40.93,40.9,40.91,384500.0,27.2686,27.282,27.262,27.2686,384500.0
2013-05-02 15:00:00,40.91,40.96,40.89,40.89,163300.0,27.2686,27.302,27.2553,27.2553,163300.0
2013-05-02 15:10:00,40.89,40.94,40.89,40.93,98700.0,27.2553,27.2886,27.2553,27.282,98700.0
2013-05-02 15:20:00,40.93,40.93,40.89,40.9,183700.0,27.282,27.282,27.2553,27.262,183700.0
2013-05-02 15:30:00,40.91,40.92,40.89,40.92,441400.0,27.2686,27.2753,27.2553,27.2753,441400.0
2013-05-02 15:40:00,40.92,40.93,40.91,40.93,247000.0,27.2753,27.282,27.2686,27.282,247000.0
2013-05-02 15:50:00,40.92,40.97,40.9,40.95,899600.0,27.2753,27.3086,27.262,27.2953,899600.0
2013-05-03 09:30:00,41.17,41.24,41.07,41.24,374700.0,27.4419,27.4886,27.3753,27.4886,374700.0
2013-05-03 09:40:00,41.23,41.25,41.18,41.19,256800.0,27.4819,27.4953,27.4486,27.4553,256800.0
2013-05-03 09:50:00,41.19,41.19,41.07,41.1,498800.0,27.4553,27.4553,27.3753,27.3953,498800.0
2013-05-03 10:00:00,41.11,41.14,41.02,41.08,474100.0,27.4019,27.4219,27.3419,27.3819,474100.0
2013-05-03 10:10:00,41.08,41.09,41.06,41.06,308400.0,27.3819,27.3886,27.3686,27.3686,308400.0
2013-05-03 10:20:00,41.07,41.13,41.05,41.05,441000.0,27.3753,27.4153,27.3619,27.3619,441000.0
2013-05-03 10:30:00,41.05,41.07,41.02,41.03,460000.0,27.3619,27.3753,27.3419,27.3486,460000.0
2013-05-03 10:40:00,41.03,41.05,41.02,41.02,429300.0,27.3486,27.3619,27.3419,27.3419,429300.0
2013-05-03 10:50:00,41.02,41.03,40.98,41.0,272400.0,27.3419,27.3486,27.3153,27.3286,272400.0
2013-05-03 11:00:00,41.0,41.03,40.99,41.0,952400.0,27.3286,27.3486,27.322,27.3286,952400.0
2013-05-03 11:10:00,41.0,41.0,40.96,40.96,306300.0,27.3286,27.3286,27.302,27.302,306300.0
2013-05-03 11:20:00,40.96,40.98,40.93,40.93,408300.0,27.302,27.3153,27.282,27.282,408300.0
2013-05-03 11:30:00,40.93,40.98,40.93,40.97,281300.0,27.282,27.3153,27.282,27.3086,281300.0
2013-05-03 11:40:00,40.98,41.01,40.98,41.0,186900.0,27.3153,27.3353,27.3153,27.3286,186900.0
2013-05-03 11:50:00,41.0,41.02,40.98,41.0,272900.0,27.3286,27.3419,27.3153,27.3286,272900.0
2013-05-03 12:00:00,41.01,41.03,40.99,40.99,106300.0,27.3353,27.3486,27.322,27.322,106300.0
2013-05-03 12:10:00,40.99,41.03,40.99,41.02,66500.0,27.322,27.3486,27.322,27.3419,66500.0
2013-05-03 12:20:00,41.03,41.06,41.02,41.06,154400.0,27.3486,27.3686,27.3419,27.3686,154400.0
2013-05-03 12:30:00,41.05,41.05,41.02,41.03,72900.0,27.3619,27.3619,27.3419,27.3486,72900.0
2013-05-03 12:40:00,41.03,41.05,41.02,41.04,51500.0,27.3486,27.3619,27.3419,27.3553,51500.0
2013-05-03 12:50:00,41.04,41.06,41.04,41.05,122300.0,27.3553,27.3686,27.3553,27.3619,122300.0
2013-05-03 13:00:00,41.05,41.08,41.04,41.07,173200.0,27.3619,27.3819,27.3553,27.3753,173200.0
2013-05-03 13:10:00,41.08,41.1,41.07,41.07,401200.0,27.3819,27.3953,27.3753,27.3753,401200.0
2013-05-03 13:20:00,41.07,41.09,41.05,41.05,98300.0,27.3753,27.3886,27.3619,27.3619,98300.0
2013-05-03 13:30:00,41.05,41.07,41.05,41.06,156300.0,27.3619,27.3753,27.3619,27.3686,156300.0
2013-05-03 13:40:00,41.05,41.08,41.04,41.04,341600.0,27.3619,27.3819,27.3553,27.3553,341600.0
2013-05-03 13:50:00,41.04,41.06,41.04,41.04,212000.0,27.3553,27.3686,27.3553,27.3553,212000.0
2013-05-03 14:00:00,41.05,41.05,40.99,40.99,492500.0,27.3619,27.3619,27.322,27.322,492500.0
2013-05-03 14:10:00,40.99,40.99,40.9,40.9,494600.0,27.322,27.322,27.262,27.262,494600.0
2013-05-03 14:20:00,40.91,40.94,40.88,40.91,761600.0,27.2686,27.2886,27.2486,27.2686,761600.0
2013-05-03 14:30:00,40.91,40.94,40.9,40.9,405200.0,27.2686,27.2886,27.262,27.262,405200.0
2013-05-03 14:40:00,40.9,40.92,40.86,40.9,711500.0,27.262,27.2753,27.2353,27.262,711500.0
2013-05-03 14:50:00,40.89,40.92,40.89,40.9,186700.0,27.2553,27.2753,27.2553,27.262,186700.0
2013-05-03 15:00:00,40.9,40.91,40.87,40.88,189400.0,27.262,27.2686,27.242,27.2486,189400.0
2013-05-03 15:10:00,40.87,40.88,40.82,40.85,562800.0,27.242,27.2486,27.2086,27.2286,562800.0
2013-05-03 15:20:00,40.84,40.86,40.84,40.86,392700.0,27.222,27.2353,27.222,27.2353,392700.0
2013-05-03 15:30:00,40.86,40.92,40.85,40.92,201800.0,27.2353,27.2753,27.2286,27.2753,201800.0
2013-05-03 15:40:00,40.91,40.97,40.9,40.95,766000.0,27.2686,27.3086,27.262,27.2953,766000.0
2013-05-03 15:50:00,40.95,40.96,40.88,40.88,1418700.0,27.2953,27.302,27.2486,27.2486,1418700.0
2013-05-06 09:30:00,40.84,40.87,40.74,40.76,338800.0,27.222,27.242,27.1553,27.1686,338800.0
2013-05-06 09:40:00,40.76,40.8,40.5,40.55,1468300.0,27.1686,27.1953,26.9953,27.0287,1468300.0
2013-05-06 09:50:00,40.55,40.61,40.5,40.52,971100.0,27.0287,27.0687,26.9953,27.0087,971100.0
2013-05-06 10:00:00,40.52,40.61,40.51,40.55,795600.0,27.0087,27.0687,27.002,27.0287,795600.0
2013-05-06 10:10:00,40.54,40.6,40.53,40.53,935600.0,27.022,27.062,27.0153,27.0153,935600.0
2013-05-06 10:20:00,40.53,40.54,40.48,40.52,493500.0,27.0153,27.022,26.982,27.0087,493500.0
2013-05-06 10:30:00,40.52,40.54,40.49,40.49,272300.0,27.0087,27.022,26.9887,26.9887,272300.0
2013-05-06 10:40:00,40.49,40.5,40.45,40.46,619900.0,26.9887,26.9953,26.962,26.9687,619900.0
2013-05-06 10:50:00,40.44,40.52,40.42,40.5,234200.0,26.9553,27.0087,26.942,26.9953,234200.0
2013-05-06 11:00:00,40.5,40.51,40.43,40.44,96200.0,26.9953,27.002,26.9487,26.9553,96200.0
2013-05-06 11:10:00,40.44,40.44,40.37,40.38,245300.0,26.9553,26.9553,26.9087,26.9154,245300.0
2013-05-06 11:20:00,40.38,40.45,40.38,40.43,238100.0,26.9154,26.962,26.9154,26.9487,238100.0
2013-05-06 11:30:00,40.43,40.43,40.39,40.39,137000.0,26.9487,26.9487,26.922,26.922,137000.0
2013-05-06 11:40:00,40.39,40.41,40.37,40.41,253900.0,26.922,26.9354,26.9087,26.9354,253900.0
2013-05-06 11:50:00,40.41,40.46,40.4,40.42,211700.0,26.9354,26.9687,26.9287,26.942,211700.0
2013-05-06 12:00:00,40.43,40.44,40.4,40.41,75200.0,26.9487,26.9553,26.9287,26.9354,75200.0
2013-05-06 12:10:00,40.41,40.46,40.41,40.46,125300.0,26.9354,26.9687,26.9354,26.9687,125300.0
2013-05-06 12:20:00,40.46,40.46,40.42,40.42,71400.0,26.9687,26.9687,26.942,26.942,71400.0
2013-05-06 12:30:00,40.42,40.44,40.4,40.41,205100.0,26.942,26.9553,26.9287,26.9354,205100.0
2013-05-06 12:40:00,40.41,40.42,40.39,40.39,124400.0,26.9354,26.942,26.922,26.922,124400.0
2013-05-06 12:50:00,40.39,40.4,40.36,40.38,441900.0,26.922,26.9287,26.902,26.9154,441900.0
2013-05-06 13:00:00,40.38,40.39,40.37,40.39,136500.0,26.9154,26.922,26.9087,26.922,136500.0
2013-05-06 13:10:00,40.39,40.39,40.38,40.39,234200.0,26.922,26.922,26.9154,26.922,234200.0
2013-05-06 13:20:00,40.39,40.4,40.38,40.39,153600.0,26.922,26.9287,26.9154,26.922,153600.0
2013-05-06 13:30:00,40.39,40.42,40.39,40.42,344800.0,26.922,26.942,26.922,26.942,344800.0
2013-05-06 13:40:00,40.41,40.46,40.41,40.46,101100.0,26.9354,26.9687,26.9354,26.9687,101100.0
2013-05-06 13:50:00,40.45,40.47,40.44,40.46,125000.0,26.962,26.9753,26.9553,26.9687,125000.0
2013-05-06 14:00:00,40.45,40.45,40.42,40.44,110400.0,26.962,26.962,26.942,26.9553,110400.0
2013-05-06 14:10:00,40.43,40.45,40.43,40.44,70300.0,26.9487,26.962,26.9487,26.9553,70300.0
2013-05-06 14:20:00,40.45,40.45,40.42,40.42,153900.0,26.962,26.962,26.942,26.942,153900.0
2013-05-06 14:30:00,40.42,40.43,40.4,40.41,78900.0,26.942,26.9487,26.9287,26.9354,78900.0
2013-05-06 14:40:00,40.41,40.43,40.38,40.38,369100.0,26.9354,26.9487,26.9154,26.9154,369100.0
2013-05-06 14:50:00,40.39,40.39,40.37,40.37,71600.0,26.922,26.922,26.9087,26.9087,71600.0
2013-05-06 15:00:00,40.37,40.43,40.35,40.42,274300.0,26.9087,26.9487,26.8954,26.942,274300.0
2013-05-06 15:10:00,40.42,40.43,40.41,40.42,153400.0,26.942,26.9487,26.9354,26.942,153400.0
2013-05-06 15:20:00,40.42,40.43,40.37,40.37,414500.0,26.942,26.9487,26.9087,26.9087,414500.0
2013-05-06 15:30:00,40.37,40.39,40.36,40.38,440000.0,26.9087,26.922,26.902,26.9154,440000.0
2013-05-06 15:40:00,40.38,40.4,40.36,40.37,637200.0,26.9154,26.9287,26.902,26.9087,637200.0
2013-05-06 15:50:00,40.37,40.37,40.31,40.31,1634200.0,26.9087,26.9087,26.8687,26.8687,1634200.0
2013-05-07 09:30:00,40.37,40.47,40.33,40.45,442000.0,26.9087,26.9753,26.882,26.962,442000.0
2013-05-07 09:40:00,40.45,40.57,40.45,40.49,434600.0,26.962,27.042,26.962,26.9887,434600.0
2013-05-07 09:50:00,40.5,40.53,40.47,40.53,193700.0,26.9953,27.0153,26.9753,27.0153,193700.0
2013-05-07 10:00:00,40.54,40.58,40.52,40.55,131200.0,27.022,27.0487,27.0087,27.0287,131200.0
2013-05-07 10:10:00,40.54,40.56,40.5,40.56,206500.0,27.022,27.0353,26.9953,27.0353,206500.0
2013-05-07 10:20:00,40.56,40.56,40.41,40.42,258500.0,27.0353,27.0353,26.9354,26.942,258500.0
2013-05-07 10:30:00,40.42,40.49,40.42,40.47,174900.0,26.942,26.9887,26.942,26.9753,174900.0
2013-05-07 10:40:00,40.48,40.5,40.44,40.45,176000.0,26.982,26.9953,26.9553,26.962,176000.0
2013-05-07 10:50:00,40.46,40.47,40.44,40.44,115800.0,26.9687,26.9753,26.9553,26.9553,115800.0
2013-05-07 11:00:00,40.44,40.49,40.44,40.49,122200.0,26.9553,26.9887,26.9553,26.9887,122200.0
2013-05-07 11:10:00,40.49,40.52,40.45,40.47,148100.0,26.9887,27.0087,26.962,26.9753,148100.0
2013-05-07 11:20:00,40.46,40.48,40.43,40.44,154400.0,26.9687,26.982,26.9487,26.9553,154400.0
2013-05-07 11:30:00,40.43,40.47,40.43,40.46,133200.0,26.9487,26.9753,26.9487,26.9687,133200.0
2013-05-07 11:40:00,40.46,40.47,40.43,40.45,66800.0,26.9687,26.9753,26.9487,26.962,66800.0
2013-05-07 11:50:00,40.45,40.48,40.44,40.45,166200.0,26.962,26.982,26.9553,26.962,166200.0
2013-05-07 12:00:00,40.45,40.48,40.45,40.48,40700.0,26.962,26.982,26.962,26.982,40700.0
2013-05-07 12:10:00,40.48,40.53,40.48,40.53,62900.0,26.982,27.0153,26.982,27.0153,62900.0
2013-05-07 12:20:00,40.52,40.54,40.51,40.54,75600.0,27.0087,27.022,27.002,27.022,75600.0
2013-05-07 12:30:00,40.54,40.57,40.54,40.57,55000.0,27.022,27.042,27.022,27.042,55000.0
2013-05-07 12:40:00,40.57,40.59,40.55,40.58,128500.0,27.042,27.0553,27.0287,27.0487,128500.0
2013-05-07 12:50:00,40.58,40.62,40.57,40.62,34400.0,27.0487,27.0753,27.042,27.0753,34400.0
2013-05-07 13:00:00,40.62,40.63,40.58,40.62,208200.0,27.0753,27.082,27.0487,27.0753,208200.0
2013-05-07 13:10:00,40.62,40.67,40.62,40.66,78300.0,27.0753,27.1087,27.0753,27.102,78300.0
2013-05-07 13:20:00,40.67,40.67,40.61,40.64,138800.0,27.1087,27.1087,27.0687,27.0887,138800.0
2013-05-07 13:30:00,40.65,40.65,40.61,40.63,128200.0,27.0953,27.0953,27.0687,27.082,128200.0
2013-05-07 13:40:00,40.62,40.66,40.62,40.65,146500.0,27.0753,27.102,27.0753,27.0953,146500.0
2013-05-07 13:50:00,40.65,40.65,40.63,40.63,93100.0,27.0953,27.0953,27.082,27.082,93100.0
2013-05-07 14:00:00,40.63,40.64,40.62,40.62,115400.0,27.082,27.0887,27.0753,27.0753,115400.0
2013-05-07 14:10:00,40.63,40.65,40.62,40.65,36600.0,27.082,27.0953,27.0753,27.0953,36600.0
2013-05-07 14:20:00,40.65,40.65,40.6,40.61,206600.0,27.0953,27.0953,27.062,27.0687,206600.0
2013-05-07 14:30:00,40.61,40.62,40.58,40.6,66900.0,27.0687,27.0753,27.0487,27.062,66900.0
2013-05-07 14:40:00,40.59,40.62,40.59,40.62,79700.0,27.0553,27.0753,27.0553,27.0753,79700.0
2013-05-07 14:50:00,40.61,40.64,40.61,40.63,62200.0,27.0687,27.0887,27.0687,27.082,62200.0
2013-05-07 15:00:00,40.64,40.64,40.63,40.64,61900.0,27.0887,27.0887,27.082,27.0887,61900.0
2013-05-07 15:10:00,40.63,40.64,40.62,40.64,124600.0,27.082,27.0887,27.0753,27.0887,124600.0
2013-05-07 15:20:00,40.64,40.64,40.6,40.62,91100.0,27.0887,27.0887,27.062,27.0753,91100.0
2013-05-07 15:30:00,40.62,40.64,40.61,40.63,225800.0,27.0753,27.0887,27.0687,27.082,225800.0
2013-05-07 15:40:00,40.64,40.69,40.63,40.69,332600.0,27.0887,27.122,27.082,27.122,332600.0
2013-05-07 15:50:00,40.69,40.71,40.67,40.7,1260600.0,27.122,27.1353,27.1087,27.1287,1260600.0
2013-05-08 09:30:00,40.62,40.73,40.62,40.67,138300.0,27.0753,27.1486,27.0753,27.1087,138300.0
2013-05-08 09:40:00,40.67,40.67,40.58,40.61,133100.0,27.1087,27.1087,27.0487,27.0687,133100.0
2013-05-08 09:50:00,40.61,40.62,40.53,40.54,135200.0,27.0687,27.0753,27.0153,27.022,135200.0
2013-05-08 10:00:00,40.54,40.57,40.51,40.57,137900.0,27.022,27.042,27.002,27.042,137900.0
2013-05-08 10:10:00,40.58,40.64,40.58,40.62,168500.0,27.0487,27.0887,27.0487,27.0753,168500.0
2013-05-08 10:20:00,40.62,40.65,40.57,40.58,155200.0,27.0753,27.0953,27.042,27.0487,155200.0
2013-05-08 10:30:00,40.59,40.64,40.58,40.62,175000.0,27.0553,27.0887,27.0487,27.0753,175000.0
2013-05-08 10:40:00,40.63,40.64,40.55,40.57,247000.0,27.082,27.0887,27.0287,27.042,247000.0
2013-05-08 10:50:00,40.57,40.58,40.55,40.56,113700.0,27.042,27.0487,27.0287,27.0353,113700.0
2013-05-08 11:00:00,40.55,40.55,40.52,40.52,65200.0,27.0287,27.0287,27.0087,27.0087,65200.0
2013-05-08 11:10:00,40.52,40.52,40.48,40.52,127100.0,27.0087,27.0087,26.982,27.0087,127100.0
2013-05-08 11:20:00,40.52,40.52,40.5,40.52,67800.0,27.0087,27.0087,26.9953,27.0087,67800.0
2013-05-08 11:30:00,40.52,40.54,40.5,40.51,132500.0,27.0087,27.022,26.9953,27.002,132500.0
2013-05-08 11:40:00,40.5,40.51,40.45,40.46,75500.0,26.9953,27.002,26.962,26.9687,75500.0
2013-05-08 11:50:00,40.45,40.5,40.45,40.49,52300.0,26.962,26.9953,26.962,26.9887,52300.0
2013-05-08 12:00:00,40.49,40.5,40.48,40.5,83500.0,26.9887,26.9953,26.982,26.9953,83500.0
2013-05-08 12:10:00,40.5,40.5,40.46,40.47,73000.0,26.9953,26.9953,26.9687,26.9753,73000.0
2013-05-08 12:20:00,40.47,40.47,40.44,40.44,41400.0,26.9753,26.9753,26.9553,26.9553,41400.0
2013-05-08 12:30:00,40.45,40.45,40.41,40.41,96300.0,26.962,26.962,26.9354,26.9354,96300.0
2013-05-08 12:40:00,40.41,40.42,40.38,40.41,131800.0,26.9354,26.942,26.9154,26.9354,131800.0
2013-05-08 12:50:00,40.4,40.43,40.4,40.4,267700.0,26.9287,26.9487,26.9287,26.9287,267700.0
2013-05-08 13:00:00,40.4,40.45,40.4,40.43,132300.0,26.9287,26.962,26.9287,26.9487,132300.0
2013-05-08 13:10:00,40.42,40.43,40.4,40.41,50300.0,26.942,26.9487,26.9287,26.9354,50300.0
2013-05-08 13:20:00,40.41,40.42,40.4,40.41,71000.0,26.9354,26.942,26.9287,26.9354,71000.0
2013-05-08 13:30:00,40.4,40.43,40.39,40.41,145500.0,26.9287,26.9487,26.922,26.9354,145500.0
2013-05-08 13:40:00,40.4,40.4,40.36,40.36,82300.0,26.9287,26.9287,26.902,26.902,82300.0
2013-05-08 13:50:00,40.36,40.37,40.32,40.33,202000.0,26.902,26.9087,26.8754,26.882,202000.0
2013-05-08 14:00:00,40.32,40.33,40.3,40.33,246800.0,26.8754,26.882,26.862,26.882,246800.0
2013-05-08 14:10:00,40.33,40.33,40.3,40.3,56900.0,26.882,26.882,26.862,26.862,56900.0
2013-05-08 14:20:00,40.3,40.31,40.26,40.26,181400.0,26.862,26.8687,26.8354,26.8354,181400.0
2013-05-08 14:30:00,40.26,40.3,40.26,40.28,147600.0,26.8354,26.862,26.8354,26.8487,147600.0
2013-05-08 14:40:00,40.29,40.29,40.25,40.26,164700.0,26.8554,26.8554,26.8287,26.8354,164700.0
2013-05-08 14:50:00,40.25,40.26,40.22,40.25,316400.0,26.8287,26.8354,26.8087,26.8287,316400.0
2013-05-08 15:00:00,40.25,40.29,40.24,40.27,258300.0,26.8287,26.8554,26.822,26.842,258300.0
2013-05-08 15:10:00,40.27,40.29,40.27,40.27,96800.0,26.842,26.8554,26.842,26.842,96800.0
2013-05-08 15:20:00,40.28,40.32,40.27,40.3,102200.0,26.8487,26.8754,26.842,26.862,102200.0
2013-05-08 15:30:00,40.3,40.33,40.3,40.32,144300.0,26.862,26.882,26.862,26.8754,144300.0
2013-05-08 15:40:00,40.33,40.36,40.31,40.35,530900.0,26.882,26.902,26.8687,26.8954,530900.0
2013-05-08 15:50:00,40.35,40.36,40.32,40.36,1446500.0,26.8954,26.902,26.8754,26.902,1446500.0
2013-05-09 09:30:00,40.39,40.43,40.34,40.36,111100.0,26.922,26.9487,26.8887,26.902,111100.0
2013-05-09 09:40:00,40.36,40.37,40.26,40.27,163300.0,26.902,26.9087,26.8354,26.842,163300.0
2013-05-09 09:50:00,40.28,40.34,40.28,40.34,219300.0,26.8487,26.8887,26.8487,26.8887,219300.0
2013-05-09 10:00:00,40.33,40.34,40.24,40.25,224700.0,26.882,26.8887,26.822,26.8287,224700.0
2013-05-09 10:10:00,40.25,40.27,40.19,40.2,155700.0,26.8287,26.842,26.7887,26.7954,155700.0
2013-05-09 10:20:00,40.2,40.21,40.15,40.18,218500.0,26.7954,26.802,26.762,26.782,218500.0
2013-05-09 10:30:00,40.17,40.23,40.17,40.23,251300.0,26.7754,26.8154,26.7754,26.8154,251300.0
2013-05-09 10:40:00,40.22,40.22,40.17,40.21,156900.0,26.8087,26.8087,26.7754,26.802,156900.0
2013-05-09 10:50:00,40.21,40.21,40.14,40.15,1022000.0,26.802,26.802,26.7554,26.762,1022000.0
2013-05-09 11:00:00,40.15,40.16,40.07,40.1,405400.0,26.762,26.7687,26.7087,26.7287,405400.0
2013-05-09 11:10:00,40.09,40.09,39.95,39.97,360200.0,26.7221,26.7221,26.6287,26.6421,360200.0
2013-05-09 11:20:00,39.97,40.02,39.97,40.01,470600.0,26.6421,26.6754,26.6421,26.6687,470600.0
2013-05-09 11:30:00,40.0,40.04,39.94,39.94,659300.0,26.6621,26.6887,26.6221,26.6221,659300.0
2013-05-09 11:40:00,39.94,39.95,39.82,39.84,433100.0,26.6221,26.6287,26.5421,26.5554,433100.0
2013-05-09 11:50:00,39.84,39.86,39.83,39.84,234400.0,26.5554,26.5687,26.5488,26.5554,234400.0
2013-05-09 12:00:00,39.85,39.89,39.84,39.89,82200.0,26.5621,26.5887,26.5554,26.5887,82200.0
2013-05-09 12:10:00,39.89,39.9,39.82,39.83,188100.0,26.5887,26.5954,26.5421,26.5488,188100.0
2013-05-09 12:20:00,39.82,39.84,39.77,39.82,612900.0,26.5421,26.5554,26.5088,26.5421,612900.0
2013-05-09 12:30:00,39.82,39.86,39.81,39.84,351000.0,26.5421,26.5687,26.5354,26.5554,351000.0
2013-05-09 12:40:00,39.84,39.84,39.81,39.83,259400.0,26.5554,26.5554,26.5354,26.5488,259400.0
2013-05-09 12:50:00,39.83,39.84,39.82,39.83,278300.0,26.5488,26.5554,26.5421,26.5488,278300.0
2013-05-09 13:00:00,39.83,39.93,39.82,39.93,449000.0,26.5488,26.6154,26.5421,26.6154,449000.0
2013-05-09 13:10:00,39.93,39.93,39.88,39.93,1669100.0,26.6154,26.6154,26.5821,26.6154,1669100.0
2013-05-09 13:20:00,39.93,39.99,39.91,39.91,1022000.0,26.6154,26.6554,26.6021,26.6021,1022000.0
2013-05-09 13:30:00,39.91,39.95,39.91,39.91,156400.0,26.6021,26.6287,26.6021,26.6021,156400.0
2013-05-09 13:40:00,39.91,39.92,39.86,39.88,431900.0,26.6021,26.6087,26.5687,26.5821,431900.0
2013-05-09 13:50:00,39.88,39.92,39.86,39.89,399000.0,26.5821,26.6087,26.5687,26.5887,399000.0
2013-05-09 14:00:00,39.89,39.94,39.83,39.84,578200.0,26.5887,26.6221,26.5488,26.5554,578200.0
2013-05-09 14:10:00,39.83,39.84,39.8,39.82,201000.0,26.5488,26.5554,26.5288,26.5421,201000.0
2013-05-09 14:20:00,39.82,39.83,39.78,39.82,344900.0,26.5421,26.5488,26.5154,26.5421,344900.0
2013-05-09 14:30:00,39.82,39.84,39.78,39.8,111200.0,26.5421,26.5554,26.5154,26.5288,111200.0
2013-05-09 14:40:00,39.79,39.81,39.73,39.74,672800.0,26.5221,26.5354,26.4821,26.4888,672800.0
2013-05-09 14:50:00,39.74,39.78,39.72,39.72,444500.0,26.4888,26.5154,26.4754,26.4754,444500.0
2013-05-09 15:00:00,39.73,39.77,39.67,39.76,947700.0,26.4821,26.5088,26.4421,26.5021,947700.0
2013-05-09 15:10:00,39.77,39.78,39.72,39.78,446300.0,26.5088,26.5154,26.4754,26.5154,446300.0
2013-05-09 15:20:00,39.78,39.8,39.74,39.77,241300.0,26.5154,26.5288,26.4888,26.5088,241300.0
2013-05-09 15:30:00,39.78,39.8,39.75,39.75,293000.0,26.5154,26.5288,26.4954,26.4954,293000.0
2013-05-09 15:40:00,39.74,39.75,39.69,39.72,1160800.0,26.4888,26.4954,26.4554,26.4754,1160800.0
2013-05-09 15:50:00,39.71,39.72,39.61,39.72,1547700.0,26.4688,26.4754,26.4021,26.4754,1547700.0
2013-05-10 09:30:00,39.74,39.75,39.61,39.63,392600.0,26.4888,26.4954,26.4021,26.4154,392600.0
2013-05-10 09:40:00,39.62,39.71,39.6,39.62,269700.0,26.4088,26.4688,26.3954,26.4088,269700.0
2013-05-10 09:50:00,39.61,39.73,39.61,39.72,331700.0,26.4021,26.4821,26.4021,26.4754,331700.0
2013-05-10 10:00:00,39.72,39.74,39.68,39.7,326400.0,26.4754,26.4888,26.4488,26.4621,326400.0
2013-05-10 10:10:00,39.71,39.75,39.68,39.68,256100.0,26.4688,26.4954,26.4488,26.4488,256100.0
2013-05-10 10:20:00,39.68,39.71,39.66,39.69,346700.0,26.4488,26.4688,26.4354,26.4554,346700.0
2013-05-10 10:30:00,39.68,39.69,39.56,39.59,270500.0,26.4488,26.4554,26.3688,26.3888,270500.0
2013-05-10 10:40:00,39.59,39.66,39.58,39.6,143000.0,26.3888,26.4354,26.3821,26.3954,143000.0
2013-05-10 10:50:00,39.61,39.69,39.59,39.68,324800.0,26.4021,26.4554,26.3888,26.4488,324800.0
2013-05-10 11:00:00,39.69,39.73,39.65,39.7,257200.0,26.4554,26.4821,26.4288,26.4621,257200.0
2013-05-10 11:10:00,39.7,39.7,39.6,39.61,190500.0,26.4621,26.4621,26.3954,26.4021,190500.0
2013-05-10 11:20:00,39.62,39.68,39.6,39.65,123700.0,26.4088,26.4488,26.3954,26.4288,123700.0
2013-05-10 11:30:00,39.66,39.7,39.66,39.66,70800.0,26.4354,26.4621,26.4354,26.4354,70800.0
2013-05-10 11:40:00,39.66,39.66,39.57,39.58,243100.0,26.4354,26.4354,26.3754,26.3821,243100.0
2013-05-10 11:50:00,39.57,39.57,39.49,39.51,430400.0,26.3754,26.3754,26.3221,26.3355,430400.0
2013-05-10 12:00:00,39.5,39.54,39.46,39.47,236600.0,26.3288,26.3555,26.3021,26.3088,236600.0
2013-05-10 12:10:00,39.48,39.57,39.47,39.56,186000.0,26.3155,26.3754,26.3088,26.3688,186000.0
2013-05-10 12:20:00,39.56,39.61,39.55,39.55,202100.0,26.3688,26.4021,26.3621,26.3621,202100.0
2013-05-10 12:30:00,39.56,39.58,39.56,39.56,52200.0,26.3688,26.3821,26.3688,26.3688,52200.0
2013-05-10 12:40:00,39.56,39.61,39.55,39.57,113200.0,26.3688,26.4021,26.3621,26.3754,113200.0
2013-05-10 12:50:00,39.57,39.61,39.57,39.59,63500.0,26.3754,26.4021,26.3754,26.3888,63500.0
2013-05-10 13:00:00,39.59,39.66,39.59,39.66,67300.0,26.3888,26.4354,26.3888,26.4354,67300.0
2013-05-10 13:10:00,39.66,39.66,39.64,39.66,116100.0,26.4354,26.4354,26.4221,26.4354,116100.0
2013-05-10 13:20:00,39.66,39.69,39.63,39.68,213400.0,26.4354,26.4554,26.4154,26.4488,213400.0
2013-05-10 13:30:00,39.68,39.69,39.64,39.65,222100.0,26.4488,26.4554,26.4221,26.4288,222100.0
2013-05-10 13:40:00,39.65,39.67,39.62,39.66,393800.0,26.4288,26.4421,26.4088,26.4354,393800.0
2013-05-10 13:50:00,39.66,39.7,39.65,39.66,203800.0,26.4354,26.4621,26.4288,26.4354,203800.0
2013-05-10 14:00:00,39.66,39.71,39.66,39.71,198100.0,26.4354,26.4688,26.4354,26.4688,198100.0
2013-05-10 14:10:00,39.72,39.74,39.69,39.71,581900.0,26.4754,26.4888,26.4554,26.4688,581900.0
2013-05-10 14:20:00,39.71,39.71,39.68,39.7,101500.0,26.4688,26.4688,26.4488,26.4621,101500.0
2013-05-10 14:30:00,39.7,39.72,39.67,39.67,180500.0,26.4621,26.4754,26.4421,26.4421,180500.0
2013-05-10 14:40:00,39.68,39.75,39.67,39.75,136600.0,26.4488,26.4954,26.4421,26.4954,136600.0
2013-05-10 14:50:00,39.75,39.76,39.67,39.67,274000.0,26.4954,26.5021,26.4421,26.4421,274000.0
2013-05-10 15:00:00,39.68,39.73,39.67,39.72,107200.0,26.4488,26.4821,26.4421,26.4754,107200.0
2013-05-10 15:10:00,39.72,39.73,39.68,39.69,120800.0,26.4754,26.4821,26.4488,26.4554,120800.0
2013-05-10 15:20:00,39.69,39.74,39.68,39.69,148700.0,26.4554,26.4888,26.4488,26.4554,148700.0
2013-05-10 15:30:00,39.69,39.73,39.68,39.71,125500.0,26.4554,26.4821,26.4488,26.4688,125500.0
2013-05-10 15:40:00,39.71,39.79,39.7,39.79,343200.0,26.4688,26.5221,26.4621,26.5221,343200.0
2013-05-10 15:50:00,39.79,39.86,39.78,39.82,1713200.0,26.5221,26.5687,26.5154,26.5421,1713200.0
2013-05-13 09:30:00,39.7,39.75,39.56,39.58,833300.0,26.4621,26.4954,26.3688,26.3821,833300.0
2013-05-13 09:40:00,39.58,39.61,39.55,39.59,330500.0,26.3821,26.4021,26.3621,26.3888,330500.0
2013-05-13 09:50:00,39.59,39.59,39.48,39.49,429300.0,26.3888,26.3888,26.3155,26.3221,429300.0
2013-05-13 10:00:00,39.5,39.55,39.48,39.52,294200.0,26.3288,26.3621,26.3155,26.3421,294200.0
2013-05-13 10:10:00,39.52,39.66,39.52,39.55,1085200.0,26.3421,26.4354,26.3421,26.3621,1085200.0
2013-05-13 10:20:00,39.54,39.6,39.5,39.55,271500.0,26.3555,26.3954,26.3288,26.3621,271500.0
2013-05-13 10:30:00,39.55,39.6,39.54,39.56,244400.0,26.3621,26.3954,26.3555,26.3688,244400.0
2013-05-13 10:40:00,39.56,39.59,39.54,39.57,226100.0,26.3688,26.3888,26.3555,26.3754,226100.0
2013-05-13 10:50:00,39.57,39.62,39.56,39.59,147500.0,26.3754,26.4088,26.3688,26.3888,147500.0
2013-05-13 11:00:00,39.59,39.6,39.54,39.58,369200.0,26.3888,26.3954,26.3555,26.3821,369200.0
2013-05-13 11:10:00,39.59,39.63,39.58,39.6,227400.0,26.3888,26.4154,26.3821,26.3954,227400.0
2013-05-13 11:20:00,39.6,39.6,39.53,39.59,116800.0,26.3954,26.3954,26.3488,26.3888,116800.0
2013-05-13 11:30:00,39.58,39.6,39.56,39.6,153800.0,26.3821,26.3954,26.3688,26.3954,153800.0
2013-05-13 11:40:00,39.6,39.61,39.57,39.59,126300.0,26.3954,26.4021,26.3754,26.3888,126300.0
2013-05-13 11:50:00,39.59,39.6,39.57,39.59,159900.0,26.3888,26.3954,26.3754,26.3888,159900.0
2013-05-13 12:00:00,39.59,39.63,39.56,39.59,126000.0,26.3888,26.4154,26.3688,26.3888,126000.0
2013-05-13 12:10:00,39.6,39.61,39.57,39.58,105500.0,26.3954,26.4021,26.3754,26.3821,105500.0
2013-05-13 12:20:00,39.58,39.61,39.57,39.58,92400.0,26.3821,26.4021,26.3754,26.3821,92400.0
2013-05-13 12:30:00,39.59,39.62,39.59,39.62,65000.0,26.3888,26.4088,26.3888,26.4088,65000.0
2013-05-13 12:40:00,39.62,39.62,39.59,39.62,49800.0,26.4088,26.4088,26.3888,26.4088,49800.0
2013-05-13 12:50:00,39.62,39.66,39.62,39.66,92900.0,26.4088,26.4354,26.4088,26.4354,92900.0
2013-05-13 13:00:00,39.66,39.67,39.65,39.65,92800.0,26.4354,26.4421,26.4288,26.4288,92800.0
2013-05-13 13:10:00,39.64,39.69,39.64,39.69,96800.0,26.4221,26.4554,26.4221,26.4554,96800.0
2013-05-13 13:20:00,39.68,39.71,39.68,39.69,120300.0,26.4488,26.4688,26.4488,26.4554,120300.0
2013-05-13 13:30:00,39.68,39.69,39.66,39.68,80000.0,26.4488,26.4554,26.4354,26.4488,80000.0
2013-05-13 13:40:00,39.68,39.68,39.61,39.61,295400.0,26.4488,26.4488,26.4021,26.4021,295400.0
2013-05-13 13:50:00,39.61,39.66,39.61,39.65,90700.0,26.4021,26.4354,26.4021,26.4288,90700.0
2013-05-13 14:00:00,39.65,39.67,39.63,39.67,104200.0,26.4288,26.4421,26.4154,26.4421,104200.0
2013-05-13 14:10:00,39.68,39.68,39.63,39.64,159800.0,26.4488,26.4488,26.4154,26.4221,159800.0
2013-05-13 14:20:00,39.64,39.68,39.61,39.67,111100.0,26.4221,26.4488,26.4021,26.4421,111100.0
2013-05-13 14:30:00,39.68,39.71,39.68,39.69,140300.0,26.4488,26.4688,26.4488,26.4554,140300.0
2013-05-13 14:40:00,39.7,39.7,39.65,39.66,178700.0,26.4621,26.4621,26.4288,26.4354,178700.0
2013-05-13 14:50:00,39.66,39.68,39.64,39.68,46000.0,26.4354,26.4488,26.4221,26.4488,46000.0
2013-05-13 15:00:00,39.68,39.69,39.65,39.66,67700.0,26.4488,26.4554,26.4288,26.4354,67700.0
2013-05-13 15:10:00,39.66,39.67,39.64,39.66,124300.0,26.4354,26.4421,26.4221,26.4354,124300.0
2013-05-13 15:20:00,39.66,39.66,39.6,39.61,152300.0,26.4354,26.4354,26.3954,26.4021,152300.0
2013-05-13 15:30:00,39.61,39.65,39.6,39.65,134000.0,26.4021,26.4288,26.3954,26.4288,134000.0
2013-05-13 15:40:00,39.65,39.66,39.6,39.6,216600.0,26.4288,26.4354,26.3954,26.3954,216600.0
2013-05-13 15:50:00,39.61,39.63,39.59,39.63,1215100.0,26.4021,26.4154,26.3888,26.4154,1215100.0
2013-05-14 09:30:00,39.67,39.8,39.57,39.77,796100.0,26.4421,26.5288,26.3754,26.5088,796100.0
2013-05-14 09:40:00,39.78,39.87,39.73,39.74,376500.0,26.5154,26.5754,26.4821,26.4888,376500.0
2013-05-14 09:50:00,39.74,39.88,39.73,39.82,1106900.0,26.4888,26.5821,26.4821,26.5421,1106900.0
2013-05-14 10:00:00,39.82,39.91,39.79,39.87,687600.0,26.5421,26.6021,26.5221,26.5754,687600.0
2013-05-14 10:10:00,39.87,39.9,39.82,39.82,233500.0,26.5754,26.5954,26.5421,26.5421,233500.0
2013-05-14 10:20:00,39.82,39.91,39.82,39.9,323000.0,26.5421,26.6021,26.5421,26.5954,323000.0
2013-05-14 10:30:00,39.9,39.92,39.88,39.9,264100.0,26.5954,26.6087,26.5821,26.5954,264100.0
2013-05-14 10:40:00,39.91,39.98,39.91,39.95,187800.0,26.6021,26.6487,26.6021,26.6287,187800.0
2013-05-14 10:50:00,39.95,40.0,39.94,39.98,190800.0,26.6287,26.6621,26.6221,26.6487,190800.0
2013-05-14 11:00:00,39.99,39.99,39.94,39.96,197700.0,26.6554,26.6554,26.6221,26.6354,197700.0
2013-05-14 11:10:00,39.95,39.96,39.93,39.95,148500.0,26.6287,26.6354,26.6154,26.6287,148500.0
2013-05-14 11:20:00,39.95,40.0,39.94,40.0,351900.0,26.6287,26.6621,26.6221,26.6621,351900.0
2013-05-14 11:30:00,40.01,40.03,39.98,40.02,148700.0,26.6687,26.6821,26.6487,26.6754,148700.0
2013-05-14 11:40:00,40.03,40.06,40.0,40.02,197600.0,26.6821,26.7021,26.6621,26.6754,197600.0
2013-05-14 11:50:00,40.02,40.04,39.98,40.04,502200.0,26.6754,26.6887,26.6487,26.6887,502200.0
2013-05-14 12:00:00,40.03,40.03,39.98,40.0,106100.0,26.6821,26.6821,26.6487,26.6621,106100.0
2013-05-14 12:10:00,40.0,40.05,39.99,40.05,324000.0,26.6621,26.6954,26.6554,26.6954,324000.0
2013-05-14 12:20:00,40.05,40.05,40.0,40.02,139400.0,26.6954,26.6954,26.6621,26.6754,139400.0
2013-05-14 12:30:00,40.02,40.03,39.98,39.98,67700.0,26.6754,26.6821,26.6487,26.6487,67700.0
2013-05-14 12:40:00,39.98,39.98,39.96,39.96,95300.0,26.6487,26.6487,26.6354,26.6354,95300.0
2013-05-14 12:50:00,39.96,39.96,39.9,39.91,116100.0,26.6354,26.6354,26.5954,26.6021,116100.0
2013-05-14 13:00:00,39.91,39.95,39.91,39.94,144100.0,26.6021,26.6287,26.6021,26.6221,144100.0
2013-05-14 13:10:00,39.94,39.96,39.9,39.94,111900.0,26.6221,26.6354,26.5954,26.6221,111900.0
2013-05-14 13:20:00,39.93,39.94,39.85,39.86,274500.0,26.6154,26.6221,26.5621,26.5687,274500.0
2013-05-14 13:30:00,39.86,39.94,39.86,39.87,293700.0,26.5687,26.6221,26.5687,26.5754,293700.0
2013-05-14 13:40:00,39.87,39.89,39.84,39.85,283400.0,26.5754,26.5887,26.5554,26.5621,283400.0
2013-05-14 13:50:00,39.84,39.85,39.81,39.81,402000.0,26.5554,26.5621,26.5354,26.5354,402000.0
2013-05-14 14:00:00,39.81,39.84,39.8,39.84,99900.0,26.5354,26.5554,26.5288,26.5554,99900.0
2013-05-14 14:10:00,39.84,39.88,39.83,39.85,340800.0,26.5554,26.5821,26.5488,26.5621,340800.0
2013-05-14 14:20:00,39.86,39.88,39.82,39.88,159300.0,26.5687,26.5821,26.5421,26.5821,159300.0
2013-05-14 14:30:00,39.88,39.9,39.82,39.86,139700.0,26.5821,26.5954,26.5421,26.5687,139700.0
2013-05-14 14:40:00,39.87,39.87,39.8,39.8,208200.0,26.5754,26.5754,26.5288,26.5288,208200.0
2013-05-14 14:50:00,39.8,39.81,39.77,39.78,168200.0,26.5288,26.5354,26.5088,26.5154,168200.0
2013-05-14 15:00:00,39.78,39.87,39.78,39.82,223200.0,26.5154,26.5754,26.5154,26.5421,223200.0
2013-05-14 15:10:00,39.82,39.85,39.81,39.85,177700.0,26.5421,26.5621,26.5354,26.5621,177700.0
2013-05-14 15:20:00,39.85,39.85,39.81,39.82,334900.0,26.5621,26.5621,26.5354,26.5421,334900.0
2013-05-14 15:30:00,39.83,39.88,39.82,39.85,322300.0,26.5488,26.5821,26.5421,26.5621,322300.0
2013-05-14 15:40:00,39.86,39.9,39.83,39.89,238000.0,26.5687,26.5954,26.5488,26.5887,238000.0
2013-05-14 15:50:00,39.9,39.91,39.87,39.91,1161300.0,26.5954,26.6021,26.5754,26.6021,1161300.0
2013-05-15 09:30:00,39.87,39.93,39.8,39.91,216100.0,26.5754,26.6154,26.5288,26.6021,216100.0
2013-05-15 09:40:00,39.91,39.93,39.84,39.89,184300.0,26.6021,26.6154,26.5554,26.5887,184300.0
2013-05-15 09:50:00,39.89,39.95,39.89,39.93,181800.0,26.5887,26.6287,26.5887,26.6154,181800.0
2013-05-15 10:00:00,39.93,39.97,39.91,39.97,525800.0,26.6154,26.6421,26.6021,26.6421,525800.0
2013-05-15 10:10:00,39.96,40.02,39.94,40.01,239600.0,26.6354,26.6754,26.6221,26.6687,239600.0
2013-05-15 10:20:00,40.01,40.02,39.97,39.98,194900.0,26.6687,26.6754,26.6421,26.6487,194900.0
2013-05-15 10:30:00,39.98,40.03,39.97,39.98,141000.0,26.6487,26.6821,26.6421,26.6487,141000.0
2013-05-15 10:40:00,39.98,40.0,39.95,39.96,160300.0,26.6487,26.6621,26.6287,26.6354,160300.0
2013-05-15 10:50:00,39.96,40.06,39.95,40.06,154500.0,26.6354,26.7021,26.6287,26.7021,154500.0
2013-05-15 11:00:00,40.07,40.14,40.04,40.13,177700.0,26.7087,26.7554,26.6887,26.7487,177700.0
2013-05-15 11:10:00,40.14,40.21,40.11,40.18,255500.0,26.7554,26.802,26.7354,26.782,255500.0
2013-05-15 11:20:00,40.18,40.22,40.17,40.21,113700.0,26.782,26.8087,26.7754,26.802,113700.0
2013-05-15 11:30:00,40.21,40.23,40.18,40.23,76300.0,26.802,26.8154,26.782,26.8154,76300.0
2013-05-15 11:40:00,40.23,40.25,40.21,40.24,67200.0,26.8154,26.8287,26.802,26.822,67200.0
2013-05-15 11:50:00,40.23,40.33,40.23,40.33,102100.0,26.8154,26.882,26.8154,26.882,102100.0
2013-05-15 12:00:00,40.33,40.43,40.3,40.42,370500.0,26.882,26.9487,26.862,26.942,370500.0
2013-05-15 12:10:00,40.43,40.44,40.38,40.41,490900.0,26.9487,26.9553,26.9154,26.9354,490900.0
2013-05-15 12:20:00,40.41,40.43,40.37,40.4,316100.0,26.9354,26.9487,26.9087,26.9287,316100.0
2013-05-15 12:30:00,40.41,40.46,40.4,40.46,102800.0,26.9354,26.9687,26.9287,26.9687,102800.0
2013-05-15 12:40:00,40.46,40.55,40.45,40.51,617300.0,26.9687,27.0287,26.962,27.002,617300.0
2013-05-15 12:50:00,40.5,40.52,40.45,40.46,151700.0,26.9953,27.0087,26.962,26.9687,151700.0
2013-05-15 13:00:00,40.47,40.47,40.4,40.44,186300.0,26.9753,26.9753,26.9287,26.9553,186300.0
2013-05-15 13:10:00,40.43,40.44,40.35,40.35,182800.0,26.9487,26.9553,26.8954,26.8954,182800.0
2013-05-15 13:20:00,40.36,40.41,40.33,40.34,213500.0,26.902,26.9354,26.882,26.8887,213500.0
2013-05-15 13:30:00,40.34,40.39,40.34,40.37,207800.0,26.8887,26.922,26.8887,26.9087,207800.0
2013-05-15 13:40:00,40.37,40.41,40.33,40.33,309500.0,26.9087,26.9354,26.882,26.882,309500.0
2013-05-15 13:50:00,40.33,40.36,40.27,40.27,210900.0,26.882,26.902,26.842,26.842,210900.0
2013-05-15 14:00:00,40.27,40.34,40.27,40.29,234000.0,26.842,26.8887,26.842,26.8554,234000.0
2013-05-15 14:10:00,40.29,40.29,40.24,40.24,141200.0,26.8554,26.8554,26.822,26.822,141200.0
2013-05-15 14:20:00,40.25,40.29,40.17,40.28,363500.0,26.8287,26.8554,26.7754,26.8487,363500.0
2013-05-15 14:30:00,40.29,40.34,40.26,40.26,183100.0,26.8554,26.8887,26.8354,26.8354,183100.0
2013-05-15 14:40:00,40.26,40.27,40.22,40.25,303800.0,26.8354,26.842,26.8087,26.8287,303800.0
2013-05-15 14:50:00,40.25,40.27,40.18,40.25,267800.0,26.8287,26.842,26.782,26.8287,267800.0
2013-05-15 15:00:00,40.25,40.28,40.22,40.27,237100.0,26.8287,26.8487,26.8087,26.842,237100.0
2013-05-15 15:10:00,40.27,40.33,40.24,40.25,163400.0,26.842,26.882,26.822,26.8287,163400.0
2013-05-15 15:20:00,40.25,40.29,40.23,40.25,123400.0,26.8287,26.8554,26.8154,26.8287,123400.0
2013-05-15 15:30:00,40.25,40.3,40.25,40.29,430000.0,26.8287,26.862,26.8287,26.8554,430000.0
2013-05-15 15:40:00,40.29,40.31,40.25,40.28,615800.0,26.8554,26.8687,26.8287,26.8487,615800.0
2013-05-15 15:50:00,40.27,40.31,40.25,40.25,810900.0,26.842,26.8687,26.8287,26.8287,810900.0
2013-05-16 09:30:00,40.16,40.21,40.05,40.11,344800.0,26.7687,26.802,26.6954,26.7354,344800.0
2013-05-16 09:40:00,40.11,40.19,40.05,40.17,460700.0,26.7354,26.7887,26.6954,26.7754,460700.0
2013-05-16 09:50:00,40.17,40.21,40.1,40.11,277400.0,26.7754,26.802,26.7287,26.7354,277400.0
2013-05-16 10:00:00,40.09,40.13,40.02,40.04,368700.0,26.7221,26.7487,26.6754,26.6887,368700.0
2013-05-16 10:10:00,40.04,40.07,39.95,40.05,980500.0,26.6887,26.7087,26.6287,26.6954,980500.0
2013-05-16 10:20:00,40.05,40.19,40.0,40.09,424000.0,26.6954,26.7887,26.6621,26.7221,424000.0
2013-05-16 10:30:00,40.1,40.13,40.03,40.08,353900.0,26.7287,26.7487,26.6821,26.7154,353900.0
2013-05-16 10:40:00,40.09,40.1,40.04,40.1,252300.0,26.7221,26.7287,26.6887,26.7287,252300.0
2013-05-16 10:50:00,40.11,40.12,40.04,40.07,205300.0,26.7354,26.7421,26.6887,26.7087,205300.0
2013-05-16 11:00:00,40.07,40.11,40.06,40.08,123600.0,26.7087,26.7354,26.7021,26.7154,123600.0
2013-05-16 11:10:00,40.09,40.16,40.08,40.1,241700.0,26.7221,26.7687,26.7154,26.7287,241700.0
2013-05-16 11:20:00,40.09,40.13,40.06,40.11,184900.0,26.7221,26.7487,26.7021,26.7354,184900.0
2013-05-16 11:30:00,40.11,40.15,40.09,40.14,74400.0,26.7354,26.762,26.7221,26.7554,74400.0
2013-05-16 11:40:00,40.14,40.15,40.09,40.13,139500.0,26.7554,26.762,26.7221,26.7487,139500.0
2013-05-16 11:50:00,40.14,40.15,40.12,40.13,48800.0,26.7554,26.762,26.7421,26.7487,48800.0
2013-05-16 12:00:00,40.12,40.17,40.12,40.17,94700.0,26.7421,26.7754,26.7421,26.7754,94700.0
2013-05-16 12:10:00,40.17,40.19,40.15,40.16,176600.0,26.7754,26.7887,26.762,26.7687,176600.0
2013-05-16 12:20:00,40.15,40.16,40.13,40.16,126300.0,26.762,26.7687,26.7487,26.7687,126300.0
2013-05-16 12:30:00,40.16,40.16,40.1,40.12,92100.0,26.7687,26.7687,26.7287,26.7421,92100.0
2013-05-16 12:40:00,40.13,40.17,40.13,40.16,135000.0,26.7487,26.7754,26.7487,26.7687,135000.0
2013-05-16 12:50:00,40.16,40.19,40.16,40.19,140400.0,26.7687,26.7887,26.7687,26.7887,140400.0
2013-05-16 13:00:00,40.19,40.21,40.18,40.2,64900.0,26.7887,26.802,26.782,26.7954,64900.0
2013-05-16 13:10:00,40.2,40.21,40.16,40.16,54300.0,26.7954,26.802,26.7687,26.7687,54300.0
2013-05-16 13:20:00,40.16,40.16,40.14,40.15,95300.0,26.7687,26.7687,26.7554,26.762,95300.0
2013-05-16 13:30:00,40.15,40.19,40.13,40.14,96000.0,26.762,26.7887,26.7487,26.7554,96000.0
2013-05-16 13:40:00,40.14,40.15,40.12,40.12,63200.0,26.7554,26.762,26.7421,26.7421,63200.0
2013-05-16 13:50:00,40.13,40.13,40.09,40.1,61000.0,26.7487,26.7487,26.7221,26.7287,61000.0
2013-05-16 14:00:00,40.1,40.18,40.1,40.17,67500.0,26.7287,26.782,26.7287,26.7754,67500.0
2013-05-16 14:10:00,40.17,40.18,40.13,40.15,246800.0,26.7754,26.782,26.7487,26.762,246800.0
2013-05-16 14:20:00,40.16,40.19,40.08,40.09,300000.0,26.7687,26.7887,26.7154,26.7221,300000.0
2013-05-16 14:30:00,40.09,40.15,40.08,40.15,136600.0,26.7221,26.762,26.7154,26.762,136600.0
2013-05-16 14:40:00,40.15,40.15,40.05,40.11,176100.0,26.762,26.762,26.6954,26.7354,176100.0
2013-05-16 14:50:00,40.11,40.12,40.05,40.07,111500.0,26.7354,26.7421,26.6954,26.7087,111500.0
2013-05-16 15:00:00,40.07,40.08,40.04,40.06,376900.0,26.7087,26.7154,26.6887,26.7021,376900.0
2013-05-16 15:10:00,40.06,40.06,39.96,39.96,105100.0,26.7021,26.7021,26.6354,26.6354,105100.0
2013-05-16 15:20:00,39.96,39.97,39.92,39.97,184900.0,26.6354,26.6421,26.6087,26.6421,184900.0
2013-05-16 15:30:00,39.97,39.98,39.9,39.9,407300.0,26.6421,26.6487,26.5954,26.5954,407300.0
2013-05-16 15:40:00,39.91,39.98,39.9,39.91,646000.0,26.6021,26.6487,26.5954,26.6021,646000.0
2013-05-16 15:50:00,39.92,39.97,39.88,39.93,1412600.0,26.6087,26.6421,26.5821,26.6154,1412600.0
2013-05-17 09:30:00,39.97,40.13,39.91,40.13,167100.0,26.6421,26.7487,26.6021,26.7487,167100.0
2013-05-17 09:40:00,40.13,40.17,40.09,40.15,101100.0,26.7487,26.7754,26.7221,26.762,101100.0
2013-05-17 09:50:00,40.15,40.23,40.1,40.22,245400.0,26.762,26.8154,26.7287,26.8087,245400.0
2013-05-17 10:00:00,40.22,40.25,40.17,40.21,161400.0,26.8087,26.8287,26.7754,26.802,161400.0
2013-05-17 10:10:00,40.21,40.22,40.11,40.13,142200.0,26.802,26.8087,26.7354,26.7487,142200.0
2013-05-17 10:20:00,40.14,40.24,40.12,40.13,169800.0,26.7554,26.822,26.7421,26.7487,169800.0
2013-05-17 10:30:00,40.13,40.18,40.12,40.16,190100.0,26.7487,26.782,26.7421,26.7687,190100.0
2013-05-17 10:40:00,40.16,40.19,40.11,40.11,222200.0,26.7687,26.7887,26.7354,26.7354,222200.0
2013-05-17 10:50:00,40.11,40.12,40.09,40.09,101700.0,26.7354,26.7421,26.7221,26.7221,101700.0
2013-05-17 11:00:00,40.08,40.09,40.02,40.05,280300.0,26.7154,26.7221,26.6754,26.6954,280300.0
2013-05-17 11:10:00,40.04,40.09,40.04,40.06,109400.0,26.6887,26.7221,26.6887,26.7021,109400.0
2013-05-17 11:20:00,40.06,40.12,40.05,40.07,80300.0,26.7021,26.7421,26.6954,26.7087,80300.0
2013-05-17 11:30:00,40.07,40.09,40.05,40.08,44500.0,26.7087,26.7221,26.6954,26.7154,44500.0
2013-05-17 11:40:00,40.08,40.11,40.07,40.08,40000.0,26.7154,26.7354,26.7087,26.7154,40000.0
2013-05-17 11:50:00,40.09,40.11,40.05,40.05,37200.0,26.7221,26.7354,26.6954,26.6954,37200.0
2013-05-17 12:00:00,40.04,40.04,40.0,40.04,193200.0,26.6887,26.6887,26.6621,26.6887,193200.0
2013-05-17 12:10:00,40.04,40.08,40.04,40.05,87600.0,26.6887,26.7154,26.6887,26.6954,87600.0
2013-05-17 12:20:00,40.05,40.06,40.03,40.06,115100.0,26.6954,26.7021,26.6821,26.7021,115100.0
2013-05-17 12:30:00,40.06,40.07,40.03,40.04,112400.0,26.7021,26.7087,26.6821,26.6887,112400.0
2013-05-17 12:40:00,40.04,40.05,40.02,40.05,250500.0,26.6887,26.6954,26.6754,26.6954,250500.0
2013-05-17 12:50:00,40.05,40.05,39.99,40.01,398900.0,26.6954,26.6954,26.6554,26.6687,398900.0
2013-05-17 13:00:00,40.01,40.03,40.01,40.02,104600.0,26.6687,26.6821,26.6687,26.6754,104600.0
2013-05-17 13:10:00,40.02,40.03,40.01,40.02,82800.0,26.6754,26.6821,26.6687,26.6754,82800.0
2013-05-17 13:20:00,40.01,40.05,40.01,40.04,132000.0,26.6687,26.6954,26.6687,26.6887,132000.0
2013-05-17 13:30:00,40.04,40.06,40.01,40.01,156300.0,26.6887,26.7021,26.6687,26.6687,156300.0
2013-05-17 13:40:00,40.02,40.02,39.96,39.96,152700.0,26.6754,26.6754,26.6354,26.6354,152700.0
2013-05-17 13:50:00,39.96,40.02,39.96,40.02,114700.0,26.6354,26.6754,26.6354,26.6754,114700.0
2013-05-17 14:00:00,40.02,40.11,40.01,40.11,689900.0,26.6754,26.7354,26.6687,26.7354,689900.0
2013-05-17 14:10:00,40.11,40.17,40.1,40.17,77000.0,26.7354,26.7754,26.7287,26.7754,77000.0
2013-05-17 14:20:00,40.16,40.18,40.16,40.17,108800.0,26.7687,26.782,26.7687,26.7754,108800.0
2013-05-17 14:30:00,40.17,40.18,40.14,40.15,95600.0,26.7754,26.782,26.7554,26.762,95600.0
2013-05-17 14:40:00,40.16,40.24,40.15,40.22,144000.0,26.7687,26.822,26.762,26.8087,144000.0
2013-05-17 14:50:00,40.21,40.26,40.21,40.26,101800.0,26.802,26.8354,26.802,26.8354,101800.0
2013-05-17 15:00:00,40.26,40.3,40.24,40.26,294100.0,26.8354,26.862,26.822,26.8354,294100.0
2013-05-17 15:10:00,40.26,40.3,40.24,40.29,495600.0,26.8354,26.862,26.822,26.8554,495600.0
2013-05-17 15:20:00,40.29,40.33,40.27,40.33,373500.0,26.8554,26.882,26.842,26.882,373500.0
2013-05-17 15:30:00,40.33,40.34,40.3,40.3,437300.0,26.882,26.8887,26.862,26.862,437300.0
2013-05-17 15:40:00,40.3,40.36,40.28,40.33,562300.0,26.862,26.902,26.8487,26.882,562300.0
2013-05-17 15:50:00,40.33,40.33,40.28,40.33,1353400.0,26.882,26.882,26.8487,26.882,1353400.0
2013-05-20 09:30:00,40.37,40.39,40.22,40.23,266400.0,26.9087,26.922,26.8087,26.8154,266400.0
2013-05-20 09:40:00,40.23,40.26,40.18,40.22,283500.0,26.8154,26.8354,26.782,26.8087,283500.0
2013-05-20 09:50:00,40.22,40.27,40.18,40.22,926800.0,26.8087,26.842,26.782,26.8087,926800.0
2013-05-20 10:00:00,40.22,40.3,40.21,40.26,708400.0,26.8087,26.862,26.802,26.8354,708400.0
2013-05-20 10:10:00,40.25,40.27,40.23,40.26,288300.0,26.8287,26.842,26.8154,26.8354,288300.0
2013-05-20 10:20:00,40.24,40.27,40.22,40.23,225400.0,26.822,26.842,26.8087,26.8154,225400.0
2013-05-20 10:30:00,40.23,40.3,40.22,40.27,735200.0,26.8154,26.862,26.8087,26.842,735200.0
2013-05-20 10:40:00,40.27,40.29,40.25,40.26,141800.0,26.842,26.8554,26.8287,26.8354,141800.0
2013-05-20 10:50:00,40.25,40.3,40.25,40.26,185100.0,26.8287,26.862,26.8287,26.8354,185100.0
2013-05-20 11:00:00,40.26,40.29,40.25,40.25,603900.0,26.8354,26.8554,26.8287,26.8287,603900.0
2013-05-20 11:10:00,40.24,40.27,40.24,40.26,263100.0,26.822,26.842,26.822,26.8354,263100.0
2013-05-20 11:20:00,40.26,40.27,40.24,40.25,97100.0,26.8354,26.842,26.822,26.8287,97100.0
2013-05-20 11:30:00,40.25,40.3,40.23,40.27,752300.0,26.8287,26.862,26.8154,26.842,752300.0
2013-05-20 11:40:00,40.27,40.29,40.24,40.25,107200.0,26.842,26.8554,26.822,26.8287,107200.0
2013-05-20 11:50:00,40.25,40.27,40.23,40.27,75900.0,26.8287,26.842,26.8154,26.842,75900.0
2013-05-20 12:00:00,40.27,40.3,40.26,40.27,282600.0,26.842,26.862,26.8354,26.842,282600.0
2013-05-20 12:10:00,40.28,40.32,40.27,40.29,208700.0,26.8487,26.8754,26.842,26.8554,208700.0
2013-05-20 12:20:00,40.29,40.3,40.27,40.28,62700.0,26.8554,26.862,26.842,26.8487,62700.0
2013-05-20 12:30:00,40.29,40.29,40.25,40.29,160900.0,26.8554,26.8554,26.8287,26.8554,160900.0
2013-05-20 12:40:00,40.29,40.29,40.26,40.27,82500.0,26.8554,26.8554,26.8354,26.842,82500.0
2013-05-20 12:50:00,40.27,40.28,40.25,40.27,115900.0,26.842,26.8487,26.8287,26.842,115900.0
2013-05-20 13:00:00,40.27,40.27,40.25,40.27,54500.0,26.842,26.842,26.8287,26.842,54500.0
2013-05-20 13:10:00,40.27,40.3,40.24,40.25,151800.0,26.842,26.862,26.822,26.8287,151800.0
2013-05-20 13:20:00,40.25,40.28,40.22,40.26,194600.0,26.8287,26.8487,26.8087,26.8354,194600.0
2013-05-20 13:30:00,40.26,40.27,40.24,40.24,170000.0,26.8354,26.842,26.822,26.822,170000.0
2013-05-20 13:40:00,40.25,40.25,40.16,40.2,194700.0,26.8287,26.8287,26.7687,26.7954,194700.0
2013-05-20 13:50:00,40.21,40.22,40.18,40.22,112300.0,26.802,26.8087,26.782,26.8087,112300.0
2013-05-20 14:00:00,40.22,40.22,40.12,40.15,101000.0,26.8087,26.8087,26.7421,26.762,101000.0
2013-05-20 14:10:00,40.14,40.15,40.11,40.12,53600.0,26.7554,26.762,26.7354,26.7421,53600.0
2013-05-20 14:20:00,40.11,40.17,40.1,40.16,282200.0,26.7354,26.7754,26.7287,26.7687,282200.0
2013-05-20 14:30:00,40.17,40.19,40.07,40.08,249200.0,26.7754,26.7887,26.7087,26.7154,249200.0
2013-05-20 14:40:00,40.08,40.11,40.08,40.09,143800.0,26.7154,26.7354,26.7154,26.7221,143800.0
2013-05-20 14:50:00,40.09,40.13,40.09,40.1,106500.0,26.7221,26.7487,26.7221,26.7287,106500.0
2013-05-20 15:00:00,40.1,40.15,40.09,40.13,260700.0,26.7287,26.762,26.7221,26.7487,260700.0
2013-05-20 15:10:00,40.14,40.15,40.11,40.11,42000.0,26.7554,26.762,26.7354,26.7354,42000.0
2013-05-20 15:20:00,40.12,40.12,40.06,40.09,153500.0,26.7421,26.7421,26.7021,26.7221,153500.0
2013-05-20 15:30:00,40.1,40.11,40.05,40.05,129700.0,26.7287,26.7354,26.6954,26.6954,129700.0
2013-05-20 15:40:00,40.06,40.12,40.05,40.09,415100.0,26.7021,26.7421,26.6954,26.7221,415100.0
2013-05-20 15:50:00,40.1,40.15,40.09,40.14,1294300.0,26.7287,26.762,26.7221,26.7554,1294300.0
2013-05-21 09:30:00,40.17,40.27,40.16,40.21,111000.0,26.7754,26.842,26.7687,26.802,111000.0
2013-05-21 09:40:00,40.22,40.31,40.2,40.31,116200.0,26.8087,26.8687,26.7954,26.8687,116200.0
2013-05-21 09:50:00,40.31,40.34,40.24,40.24,254800.0,26.8687,26.8887,26.822,26.822,254800.0
2013-05-21 10:00:00,40.24,40.26,40.1,40.11,405600.0,26.822,26.8354,26.7287,26.7354,405600.0
2013-05-21 10:10:00,40.11,40.12,40.01,40.05,481600.0,26.7354,26.7421,26.6687,26.6954,481600.0
2013-05-21 10:20:00,40.05,40.09,39.98,40.09,251400.0,26.6954,26.7221,26.6487,26.7221,251400.0
2013-05-21 10:30:00,40.09,40.12,40.04,40.04,256100.0,26.7221,26.7421,26.6887,26.6887,256100.0
2013-05-21 10:40:00,40.05,40.06,40.02,40.04,118700.0,26.6954,26.7021,26.6754,26.6887,118700.0
2013-05-21 10:50:00,40.03,40.04,39.97,39.99,306400.0,26.6821,26.6887,26.6421,26.6554,306400.0
2013-05-21 11:00:00,39.99,40.05,39.96,40.03,158700.0,26.6554,26.6954,26.6354,26.6821,158700.0
2013-05-21 11:10:00,40.02,40.02,39.95,39.97,204600.0,26.6754,26.6754,26.6287,26.6421,204600.0
2013-05-21 11:20:00,39.97,39.97,39.91,39.95,257500.0,26.6421,26.6421,26.6021,26.6287,257500.0
2013-05-21 11:30:00,39.95,40.02,39.95,39.95,364800.0,26.6287,26.6754,26.6287,26.6287,364800.0
2013-05-21 11:40:00,39.95,39.96,39.93,39.94,343300.0,26.6287,26.6354,26.6154,26.6221,343300.0
2013-05-21 11:50:00,39.94,39.97,39.92,39.96,266300.0,26.6221,26.6421,26.6087,26.6354,266300.0
2013-05-21 12:00:00,39.95,40.02,39.95,40.01,181300.0,26.6287,26.6754,26.6287,26.6687,181300.0
2013-05-21 12:10:00,40.01,40.08,40.01,40.07,122400.0,26.6687,26.7154,26.6687,26.7087,122400.0
2013-05-21 12:20:00,40.08,40.1,40.06,40.07,142800.0,26.7154,26.7287,26.7021,26.7087,142800.0
2013-05-21 12:30:00,40.07,40.09,40.05,40.05,72300.0,26.7087,26.7221,26.6954,26.6954,72300.0
2013-05-21 12:40:00,40.05,40.11,40.05,40.1,95400.0,26.6954,26.7354,26.6954,26.7287,95400.0
2013-05-21 12:50:00,40.09,40.11,40.07,40.1,122400.0,26.7221,26.7354,26.7087,26.7287,122400.0
2013-05-21 13:00:00,40.1,40.24,40.09,40.21,276600.0,26.7287,26.822,26.7221,26.802,276600.0
2013-05-21 13:10:00,40.21,40.22,40.16,40.19,104500.0,26.802,26.8087,26.7687,26.7887,104500.0
2013-05-21 13:20:00,40.19,40.2,40.15,40.16,83800.0,26.7887,26.7954,26.762,26.7687,83800.0
2013-05-21 13:30:00,40.18,40.2,40.16,40.18,71100.0,26.782,26.7954,26.7687,26.782,71100.0
2013-05-21 13:40:00,40.18,40.19,40.15,40.18,115700.0,26.782,26.7887,26.762,26.782,115700.0
2013-05-21 13:50:00,40.18,40.22,40.17,40.19,196600.0,26.782,26.8087,26.7754,26.7887,196600.0
2013-05-21 14:00:00,40.18,40.18,40.14,40.15,133100.0,26.782,26.782,26.7554,26.762,133100.0
2013-05-21 14:10:00,40.15,40.18,40.13,40.17,160800.0,26.762,26.782,26.7487,26.7754,160800.0
2013-05-21 14:20:00,40.18,40.2,40.15,40.16,285300.0,26.782,26.7954,26.762,26.7687,285300.0
2013-05-21 14:30:00,40.16,40.18,40.13,40.18,250500.0,26.7687,26.782,26.7487,26.782,250500.0
2013-05-21 14:40:00,40.18,40.18,40.13,40.16,164200.0,26.782,26.782,26.7487,26.7687,164200.0
2013-05-21 14:50:00,40.16,40.2,40.16,40.19,71400.0,26.7687,26.7954,26.7687,26.7887,71400.0
2013-05-21 15:00:00,40.19,40.2,40.13,40.16,88000.0,26.7887,26.7954,26.7487,26.7687,88000.0
2013-05-21 15:10:00,40.16,40.21,40.13,40.14,159200.0,26.7687,26.802,26.7487,26.7554,159200.0
2013-05-21 15:20:00,40.15,40.17,40.14,40.15,157300.0,26.762,26.7754,26.7554,26.762,157300.0
2013-05-21 15:30:00,40.15,40.16,40.12,40.15,190000.0,26.762,26.7687,26.7421,26.762,190000.0
2013-05-21 15:40:00,40.15,40.18,40.14,40.17,435800.0,26.762,26.782,26.7554,26.7754,435800.0
2013-05-21 15:50:00,40.16,40.23,40.16,40.2,1132000.0,26.7687,26.8154,26.7687,26.7954,1132000.0
2013-05-22 09:30:00,40.1,40.2,40.07,40.2,262200.0,26.7287,26.7954,26.7087,26.7954,262200.0
2013-05-22 09:40:00,40.2,40.26,40.13,40.13,464800.0,26.7954,26.8354,26.7487,26.7487,464800.0
2013-05-22 09:50:00,40.13,40.14,40.03,40.13,402800.0,26.7487,26.7554,26.6821,26.7487,402800.0
2013-05-22 10:00:00,40.13,40.3,40.12,40.27,525900.0,26.7487,26.862,26.7421,26.842,525900.0
2013-05-22 10:10:00,40.28,40.41,40.28,40.36,588200.0,26.8487,26.9354,26.8487,26.902,588200.0
2013-05-22 10:20:00,40.36,40.52,40.35,40.51,500700.0,26.902,27.0087,26.8954,27.002,500700.0
2013-05-22 10:30:00,40.51,40.54,40.22,40.26,1135300.0,27.002,27.022,26.8087,26.8354,1135300.0
2013-05-22 10:40:00,40.25,40.34,40.2,40.24,651800.0,26.8287,26.8887,26.7954,26.822,651800.0
2013-05-22 10:50:00,40.24,40.25,40.18,40.18,435700.0,26.822,26.8287,26.782,26.782,435700.0
2013-05-22 11:00:00,40.18,40.22,40.16,40.19,381200.0,26.782,26.8087,26.7687,26.7887,381200.0
2013-05-22 11:10:00,40.19,40.25,40.14,40.21,389700.0,26.7887,26.8287,26.7554,26.802,389700.0
2013-05-22 11:20:00,40.21,40.24,40.18,40.23,124100.0,26.802,26.822,26.782,26.8154,124100.0
2013-05-22 11:30:00,40.23,40.29,40.23,40.24,260700.0,26.8154,26.8554,26.8154,26.822,260700.0
2013-05-22 11:40:00,40.24,40.34,40.22,40.34,165200.0,26.822,26.8887,26.8087,26.8887,165200.0
2013-05-22 11:50:00,40.33,40.36,40.29,40.29,554300.0,26.882,26.902,26.8554,26.8554,554300.0
2013-05-22 12:00:00,40.29,40.3,40.28,40.29,58800.0,26.8554,26.862,26.8487,26.8554,58800.0
2013-05-22 12:10:00,40.29,40.29,40.24,40.25,211500.0,26.8554,26.8554,26.822,26.8287,211500.0
2013-05-22 12:20:00,40.25,40.28,40.22,40.23,173400.0,26.8287,26.8487,26.8087,26.8154,173400.0
2013-05-22 12:30:00,40.24,40.25,40.14,40.16,450100.0,26.822,26.8287,26.7554,26.7687,450100.0
2013-05-22 12:40:00,40.16,40.17,40.13,40.15,286700.0,26.7687,26.7754,26.7487,26.762,286700.0
2013-05-22 12:50:00,40.15,40.21,40.14,40.18,191300.0,26.762,26.802,26.7554,26.782,191300.0
2013-05-22 13:00:00,40.17,40.19,40.02,40.02,587600.0,26.7754,26.7887,26.6754,26.6754,587600.0
2013-05-22 13:10:00,40.02,40.05,39.99,40.0,438900.0,26.6754,26.6954,26.6554,26.6621,438900.0
2013-05-22 13:20:00,40.01,40.01,39.93,39.95,257400.0,26.6687,26.6687,26.6154,26.6287,257400.0
2013-05-22 13:30:00,39.95,39.95,39.85,39.89,1043400.0,26.6287,26.6287,26.5621,26.5887,1043400.0
2013-05-22 13:40:00,39.9,39.92,39.79,39.86,742700.0,26.5954,26.6087,26.5221,26.5687,742700.0
2013-05-22 13:50:00,39.87,39.9,39.83,39.86,428900.0,26.5754,26.5954,26.5488,26.5687,428900.0
2013-05-22 14:00:00,39.86,39.9,39.67,39.78,1426300.0,26.5687,26.5954,26.4421,26.5154,1426300.0
2013-05-22 14:10:00,39.77,39.77,39.66,39.77,849100.0,26.5088,26.5088,26.4354,26.5088,849100.0
2013-05-22 14:20:00,39.77,39.79,39.65,39.69,561100.0,26.5088,26.5221,26.4288,26.4554,561100.0
2013-05-22 14:30:00,39.69,39.7,39.54,39.59,750600.0,26.4554,26.4621,26.3555,26.3888,750600.0
2013-05-22 14:40:00,39.6,39.64,39.54,39.63,759200.0,26.3954,26.4221,26.3555,26.4154,759200.0
2013-05-22 14:50:00,39.63,39.73,39.62,39.72,336400.0,26.4154,26.4821,26.4088,26.4754,336400.0
2013-05-22 15:00:00,39.71,39.72,39.59,39.64,481900.0,26.4688,26.4754,26.3888,26.4221,481900.0
2013-05-22 15:10:00,39.64,39.64,39.55,39.56,487700.0,26.4221,26.4221,26.3621,26.3688,487700.0
2013-05-22 15:20:00,39.56,39.68,39.44,39.45,1125400.0,26.3688,26.4488,26.2888,26.2955,1125400.0
2013-05-22 15:30:00,39.45,39.46,39.38,39.43,1148100.0,26.2955,26.3021,26.2488,26.2821,1148100.0
2013-05-22 15:40:00,39.43,39.51,39.39,39.45,1363100.0,26.2821,26.3355,26.2555,26.2955,1363100.0
2013-05-22 15:50:00,39.46,39.53,39.45,39.52,2139000.0,26.3021,26.3488,26.2955,26.3421,2139000.0
2013-05-23 09:30:00,39.26,39.26,38.93,38.98,1091900.0,26.1688,26.1688,25.9489,25.9822,1091900.0
2013-05-23 09:40:00,38.98,39.1,38.91,38.92,678100.0,25.9822,26.0622,25.9355,25.9422,678100.0
2013-05-23 09:50:00,38.92,38.92,38.85,38.91,870300.0,25.9422,25.9422,25.8955,25.9355,870300.0
2013-05-23 10:00:00,38.91,38.93,38.84,38.92,578000.0,25.9355,25.9489,25.8889,25.9422,578000.0
2013-05-23 10:10:00,38.92,39.02,38.91,39.0,904600.0,25.9422,26.0088,25.9355,25.9955,904600.0
2013-05-23 10:20:00,39.0,39.0,38.8,38.83,625200.0,25.9955,25.9955,25.8622,25.8822,625200.0
2013-05-23 10:30:00,38.83,38.9,38.76,38.8,674200.0,25.8822,25.9289,25.8355,25.8622,674200.0
2013-05-23 10:40:00,38.8,38.83,38.67,38.72,953800.0,25.8622,25.8822,25.7756,25.8089,953800.0
2013-05-23 10:50:00,38.72,38.74,38.68,38.69,410100.0,25.8089,25.8222,25.7822,25.7889,410100.0
2013-05-23 11:00:00,38.71,38.81,38.69,38.8,306900.0,25.8022,25.8689,25.7889,25.8622,306900.0
2013-05-23 11:10:00,38.8,38.92,38.79,38.89,468200.0,25.8622,25.9422,25.8555,25.9222,468200.0
2013-05-23 11:20:00,38.89,39.03,38.89,38.89,1166600.0,25.9222,26.0155,25.9222,25.9222,1166600.0
2013-05-23 11:30:00,38.89,38.98,38.88,38.97,462300.0,25.9222,25.9822,25.9155,25.9755,462300.0
2013-05-23 11:40:00,38.96,38.97,38.9,38.91,228500.0,25.9689,25.9755,25.9289,25.9355,228500.0
2013-05-23 11:50:00,38.91,38.93,38.84,38.86,238500.0,25.9355,25.9489,25.8889,25.9022,238500.0
2013-05-23 12:00:00,38.86,39.06,38.85,39.04,294000.0,25.9022,26.0355,25.8955,26.0222,294000.0
2013-05-23 12:10:00,39.04,39.13,39.04,39.12,319200.0,26.0222,26.0822,26.0222,26.0755,319200.0
2013-05-23 12:20:00,39.12,39.13,39.1,39.11,103200.0,26.0755,26.0822,26.0622,26.0688,103200.0
2013-05-23 12:30:00,39.11,39.14,39.1,39.11,170900.0,26.0688,26.0888,26.0622,26.0688,170900.0
2013-05-23 12:40:00,39.11,39.15,39.09,39.15,267700.0,26.0688,26.0955,26.0555,26.0955,267700.0
2013-05-23 12:50:00,39.15,39.16,39.09,39.12,192900.0,26.0955,26.1022,26.0555,26.0755,192900.0
2013-05-23 13:00:00,39.11,39.15,39.09,39.1,208900.0,26.0688,26.0955,26.0555,26.0622,208900.0
2013-05-23 13:10:00,39.1,39.13,39.07,39.1,1326300.0,26.0622,26.0822,26.0422,26.0622,1326300.0
2013-05-23 13:20:00,39.1,39.1,39.02,39.03,602100.0,26.0622,26.0622,26.0088,26.0155,602100.0
2013-05-23 13:30:00,39.03,39.08,39.01,39.07,746500.0,26.0155,26.0488,26.0022,26.0422,746500.0
2013-05-23 13:40:00,39.07,39.1,39.05,39.09,1529700.0,26.0422,26.0622,26.0288,26.0555,1529700.0
2013-05-23 13:50:00,39.1,39.19,39.08,39.19,536300.0,26.0622,26.1222,26.0488,26.1222,536300.0
2013-05-23 14:00:00,39.18,39.22,39.11,39.21,318100.0,26.1155,26.1422,26.0688,26.1355,318100.0
2013-05-23 14:10:00,39.22,39.24,39.19,39.22,351700.0,26.1422,26.1555,26.1222,26.1422,351700.0
2013-05-23 14:20:00,39.22,39.25,39.21,39.21,168300.0,26.1422,26.1622,26.1355,26.1355,168300.0
2013-05-23 14:30:00,39.21,39.21,39.15,39.19,196300.0,26.1355,26.1355,26.0955,26.1222,196300.0
2013-05-23 14:40:00,39.19,39.31,39.18,39.3,274900.0,26.1222,26.2021,26.1155,26.1955,274900.0
2013-05-23 14:50:00,39.3,39.34,39.25,39.33,842100.0,26.1955,26.2221,26.1622,26.2155,842100.0
2013-05-23 15:00:00,39.34,39.39,39.32,39.34,734400.0,26.2221,26.2555,26.2088,26.2221,734400.0
2013-05-23 15:10:00,39.34,39.41,39.27,39.27,287200.0,26.2221,26.2688,26.1755,26.1755,287200.0
2013-05-23 15:20:00,39.27,39.29,39.18,39.27,359100.0,26.1755,26.1888,26.1155,26.1755,359100.0
2013-05-23 15:30:00,39.27,39.29,39.17,39.19,336500.0,26.1755,26.1888,26.1088,26.1222,336500.0
2013-05-23 15:40:00,39.2,39.23,39.16,39.18,374400.0,26.1288,26.1488,26.1022,26.1155,374400.0
2013-05-23 15:50:00,39.18,39.26,39.17,39.24,828300.0,26.1155,26.1688,26.1088,26.1555,828300.0
2013-05-24 09:30:00,39.16,39.16,39.03,39.1,315100.0,26.1022,26.1022,26.0155,26.0622,315100.0
2013-05-24 09:40:00,39.1,39.12,38.98,38.99,196100.0,26.0622,26.0755,25.9822,25.9888,196100.0
2013-05-24 09:50:00,38.99,39.0,38.87,38.87,262900.0,25.9888,25.9955,25.9089,25.9089,262900.0
2013-05-24 10:00:00,38.87,38.89,38.82,38.88,340300.0,25.9089,25.9222,25.8755,25.9155,340300.0
2013-05-24 10:10:00,38.87,38.93,38.86,38.9,415900.0,25.9089,25.9489,25.9022,25.9289,415900.0
2013-05-24 10:20:00,38.89,38.94,38.87,38.89,535800.0,25.9222,25.9555,25.9089,25.9222,535800.0
2013-05-24 10:30:00,38.88,38.96,38.88,38.89,469000.0,25.9155,25.9689,25.9155,25.9222,469000.0
2013-05-24 10:40:00,38.89,38.92,38.85,38.88,274200.0,25.9222,25.9422,25.8955,25.9155,274200.0
2013-05-24 10:50:00,38.88,38.93,38.88,38.92,278300.0,25.9155,25.9489,25.9155,25.9422,278300.0
2013-05-24 11:00:00,38.92,38.94,38.9,38.93,151800.0,25.9422,25.9555,25.9289,25.9489,151800.0
2013-05-24 11:10:00,38.93,38.96,38.91,38.92,169200.0,25.9489,25.9689,25.9355,25.9422,169200.0
2013-05-24 11:20:00,38.91,38.92,38.83,38.84,164900.0,25.9355,25.9422,25.8822,25.8889,164900.0
2013-05-24 11:30:00,38.84,38.89,38.82,38.88,255100.0,25.8889,25.9222,25.8755,25.9155,255100.0
2013-05-24 11:40:00,38.88,38.93,38.88,38.88,233800.0,25.9155,25.9489,25.9155,25.9155,233800.0
2013-05-24 11:50:00,38.88,38.9,38.85,38.88,364100.0,25.9155,25.9289,25.8955,25.9155,364100.0
2013-05-24 12:00:00,38.88,38.89,38.84,38.84,76900.0,25.9155,25.9222,25.8889,25.8889,76900.0
2013-05-24 12:10:00,38.85,38.85,38.81,38.84,414300.0,25.8955,25.8955,25.8689,25.8889,414300.0
2013-05-24 12:20:00,38.84,38.86,38.81,38.84,126300.0,25.8889,25.9022,25.8689,25.8889,126300.0
2013-05-24 12:30:00,38.84,38.84,38.77,38.77,127500.0,25.8889,25.8889,25.8422,25.8422,127500.0
2013-05-24 12:40:00,38.77,38.8,38.76,38.76,120100.0,25.8422,25.8622,25.8355,25.8355,120100.0
2013-05-24 12:50:00,38.76,38.8,38.76,38.77,60800.0,25.8355,25.8622,25.8355,25.8422,60800.0
2013-05-24 13:00:00,38.77,38.79,38.75,38.77,201000.0,25.8422,25.8555,25.8289,25.8422,201000.0
2013-05-24 13:10:00,38.78,38.8,38.76,38.79,91500.0,25.8489,25.8622,25.8355,25.8555,91500.0
2013-05-24 13:20:00,38.79,38.81,38.78,38.81,90700.0,25.8555,25.8689,25.8489,25.8689,90700.0
2013-05-24 13:30:00,38.8,38.81,38.78,38.79,136000.0,25.8622,25.8689,25.8489,25.8555,136000.0
2013-05-24 13:40:00,38.8,38.8,38.77,38.78,135000.0,25.8622,25.8622,25.8422,25.8489,135000.0
2013-05-24 13:50:00,38.79,38.81,38.77,38.8,142600.0,25.8555,25.8689,25.8422,25.8622,142600.0
2013-05-24 14:00:00,38.8,38.8,38.77,38.78,131500.0,25.8622,25.8622,25.8422,25.8489,131500.0
2013-05-24 14:10:00,38.78,38.83,38.77,38.82,279600.0,25.8489,25.8822,25.8422,25.8755,279600.0
2013-05-24 14:20:00,38.81,38.83,38.8,38.82,194700.0,25.8689,25.8822,25.8622,25.8755,194700.0
2013-05-24 14:30:00,38.82,38.82,38.77,38.77,291500.0,25.8755,25.8755,25.8422,25.8422,291500.0
2013-05-24 14:40:00,38.77,38.81,38.77,38.8,90800.0,25.8422,25.8689,25.8422,25.8622,90800.0
2013-05-24 14:50:00,38.8,38.81,38.78,38.79,144000.0,25.8622,25.8689,25.8489,25.8555,144000.0
2013-05-24 15:00:00,38.79,38.82,38.78,38.82,112500.0,25.8555,25.8755,25.8489,25.8755,112500.0
2013-05-24 15:10:00,38.82,38.82,38.79,38.79,144700.0,25.8755,25.8755,25.8555,25.8555,144700.0
2013-05-24 15:20:00,38.8,38.81,38.78,38.8,90300.0,25.8622,25.8689,25.8489,25.8622,90300.0
2013-05-24 15:30:00,38.8,38.8,38.71,38.72,455900.0,25.8622,25.8622,25.8022,25.8089,455900.0
2013-05-24 15:40:00,38.72,38.79,38.7,38.77,560800.0,25.8089,25.8555,25.7955,25.8422,560800.0
2013-05-24 15:50:00,38.77,38.85,38.76,38.83,1064700.0,25.8422,25.8955,25.8355,25.8822,1064700.0
2013-05-28 09:30:00,38.55,38.67,38.42,38.63,1791200.0,25.6956,25.7756,25.6089,25.7489,1791200.0
2013-05-28 09:40:00,38.62,38.73,38.6,38.68,1726300.0,25.7422,25.8155,25.7289,25.7822,1726300.0
2013-05-28 09:50:00,38.69,38.79,38.64,38.79,1152900.0,25.7889,25.8555,25.7556,25.8555,1152900.0
2013-05-28 10:00:00,38.79,38.84,38.77,38.79,769800.0,25.8555,25.8889,25.8422,25.8555,769800.0
2013-05-28 10:10:00,38.79,38.83,38.78,38.82,249600.0,25.8555,25.8822,25.8489,25.8755,249600.0
2013-05-28 10:20:00,38.82,38.84,38.8,38.81,471600.0,25.8755,25.8889,25.8622,25.8689,471600.0
2013-05-28 10:30:00,38.82,38.83,38.77,38.79,639300.0,25.8755,25.8822,25.8422,25.8555,639300.0
2013-05-28 10:40:00,38.78,38.8,38.73,38.76,925300.0,25.8489,25.8622,25.8155,25.8355,925300.0
2013-05-28 10:50:00,38.76,38.76,38.66,38.66,186000.0,25.8355,25.8355,25.7689,25.7689,186000.0
2013-05-28 11:00:00,38.66,38.67,38.56,38.58,720900.0,25.7689,25.7756,25.7022,25.7156,720900.0
2013-05-28 11:10:00,38.57,38.59,38.51,38.57,1123800.0,25.7089,25.7222,25.6689,25.7089,1123800.0
2013-05-28 11:20:00,38.57,38.59,38.52,38.55,317000.0,25.7089,25.7222,25.6756,25.6956,317000.0
2013-05-28 11:30:00,38.55,38.58,38.52,38.53,324000.0,25.6956,25.7156,25.6756,25.6822,324000.0
2013-05-28 11:40:00,38.53,38.53,38.45,38.49,716600.0,25.6822,25.6822,25.6289,25.6556,716600.0
2013-05-28 11:50:00,38.48,38.52,38.44,38.45,687200.0,25.6489,25.6756,25.6222,25.6289,687200.0
2013-05-28 12:00:00,38.44,38.47,38.44,38.47,384500.0,25.6222,25.6422,25.6222,25.6422,384500.0
2013-05-28 12:10:00,38.47,38.48,38.43,38.44,236600.0,25.6422,25.6489,25.6156,25.6222,236600.0
2013-05-28 12:20:00,38.44,38.45,38.39,38.42,544800.0,25.6222,25.6289,25.5889,25.6089,544800.0
2013-05-28 12:30:00,38.42,38.48,38.41,38.47,250100.0,25.6089,25.6489,25.6022,25.6422,250100.0
2013-05-28 12:40:00,38.47,38.49,38.44,38.44,173700.0,25.6422,25.6556,25.6222,25.6222,173700.0
2013-05-28 12:50:00,38.44,38.44,38.37,38.38,306100.0,25.6222,25.6222,25.5756,25.5823,306100.0
2013-05-28 13:00:00,38.38,38.42,38.35,38.39,558700.0,25.5823,25.6089,25.5623,25.5889,558700.0
2013-05-28 13:10:00,38.4,38.43,38.38,38.39,271100.0,25.5956,25.6156,25.5823,25.5889,271100.0
2013-05-28 13:20:00,38.39,38.41,38.36,38.37,344100.0,25.5889,25.6022,25.5689,25.5756,344100.0
2013-05-28 13:30:00,38.37,38.38,38.33,38.34,228300.0,25.5756,25.5823,25.5489,25.5556,228300.0
2013-05-28 13:40:00,38.34,38.34,38.28,38.29,232400.0,25.5556,25.5556,25.5156,25.5223,232400.0
2013-05-28 13:50:00,38.3,38.3,38.24,38.27,227900.0,25.5289,25.5289,25.4889,25.5089,227900.0
2013-05-28 14:00:00,38.27,38.27,38.24,38.24,186800.0,25.5089,25.5089,25.4889,25.4889,186800.0
2013-05-28 14:10:00,38.24,38.29,38.21,38.29,419500.0,25.4889,25.5223,25.4689,25.5223,419500.0
2013-05-28 14:20:00,38.29,38.29,38.23,38.26,215200.0,25.5223,25.5223,25.4823,25.5023,215200.0
2013-05-28 14:30:00,38.26,38.27,38.22,38.23,111100.0,25.5023,25.5089,25.4756,25.4823,111100.0
2013-05-28 14:40:00,38.23,38.26,38.23,38.23,242200.0,25.4823,25.5023,25.4823,25.4823,242200.0
2013-05-28 14:50:00,38.24,38.29,38.23,38.25,251400.0,25.4889,25.5223,25.4823,25.4956,251400.0
2013-05-28 15:00:00,38.26,38.3,38.26,38.3,215800.0,25.5023,25.5289,25.5023,25.5289,215800.0
2013-05-28 15:10:00,38.3,38.31,38.25,38.29,696200.0,25.5289,25.5356,25.4956,25.5223,696200.0
2013-05-28 15:20:00,38.29,38.32,38.27,38.28,193700.0,25.5223,25.5423,25.5089,25.5156,193700.0
2013-05-28 15:30:00,38.29,38.39,38.29,38.38,1021200.0,25.5223,25.5889,25.5223,25.5823,1021200.0
2013-05-28 15:40:00,38.38,38.4,38.37,38.39,1048400.0,25.5823,25.5956,25.5756,25.5889,1048400.0
2013-05-28 15:50:00,38.4,38.41,38.36,38.4,1902800.0,25.5956,25.6022,25.5689,25.5956,1902800.0
2013-05-29 09:30:00,38.14,38.18,37.88,37.95,1827600.0,25.4223,25.4489,25.249,25.2956,1827600.0
2013-05-29 09:40:00,37.95,37.98,37.79,37.85,1084400.0,25.2956,25.3156,25.189,25.229,1084400.0
2013-05-29 09:50:00,37.84,37.85,37.75,37.79,1221700.0,25.2223,25.229,25.1623,25.189,1221700.0
2013-05-29 10:00:00,37.78,37.86,37.76,37.83,817500.0,25.1823,25.2356,25.169,25.2156,817500.0
2013-05-29 10:10:00,37.83,37.9,37.78,37.87,980200.0,25.2156,25.2623,25.1823,25.2423,980200.0
2013-05-29 10:20:00,37.86,37.87,37.76,37.78,1487700.0,25.2356,25.2423,25.169,25.1823,1487700.0
2013-05-29 10:30:00,37.77,37.8,37.75,37.8,718800.0,25.1757,25.1957,25.1623,25.1957,718800.0
2013-05-29 10:40:00,37.8,37.8,37.66,37.67,814400.0,25.1957,25.1957,25.1023,25.109,814400.0
2013-05-29 10:50:00,37.67,37.73,37.65,37.66,385800.0,25.109,25.149,25.0957,25.1023,385800.0
2013-05-29 11:00:00,37.65,37.67,37.54,37.59,1190900.0,25.0957,25.109,25.0223,25.0557,1190900.0
2013-05-29 11:10:00,37.6,37.65,37.59,37.64,317000.0,25.0623,25.0957,25.0557,25.089,317000.0
2013-05-29 11:20:00,37.64,37.65,37.57,37.58,1079500.0,25.089,25.0957,25.0423,25.049,1079500.0
2013-05-29 11:30:00,37.59,37.61,37.5,37.5,1116000.0,25.0557,25.069,24.9957,24.9957,1116000.0
2013-05-29 11:40:00,37.5,37.54,37.45,37.52,581700.0,24.9957,25.0223,24.9624,25.009,581700.0
2013-05-29 11:50:00,37.52,37.6,37.52,37.55,1187900.0,25.009,25.0623,25.009,25.029,1187900.0
2013-05-29 12:00:00,37.56,37.59,37.55,37.55,838000.0,25.0357,25.0557,25.029,25.029,838000.0
2013-05-29 12:10:00,37.55,37.64,37.53,37.61,1348100.0,25.029,25.089,25.0157,25.069,1348100.0
2013-05-29 12:20:00,37.61,37.64,37.59,37.62,542700.0,25.069,25.089,25.0557,25.0757,542700.0
2013-05-29 12:30:00,37.62,37.66,37.57,37.6,582800.0,25.0757,25.1023,25.0423,25.0623,582800.0
2013-05-29 12:40:00,37.6,37.66,37.59,37.61,263700.0,25.0623,25.1023,25.0557,25.069,263700.0
2013-05-29 12:50:00,37.62,37.66,37.59,37.65,107400.0,25.0757,25.1023,25.0557,25.0957,107400.0
2013-05-29 13:00:00,37.65,37.74,37.62,37.73,625300.0,25.0957,25.1557,25.0757,25.149,625300.0
2013-05-29 13:10:00,37.73,37.81,37.72,37.81,753900.0,25.149,25.2023,25.1423,25.2023,753900.0
2013-05-29 13:20:00,37.81,37.91,37.8,37.87,999800.0,25.2023,25.269,25.1957,25.2423,999800.0
2013-05-29 13:30:00,37.87,37.87,37.8,37.84,1193900.0,25.2423,25.2423,25.1957,25.2223,1193900.0
2013-05-29 13:40:00,37.84,37.91,37.83,37.87,1168500.0,25.2223,25.269,25.2156,25.2423,1168500.0
2013-05-29 13:50:00,37.87,37.92,37.85,37.89,526000.0,25.2423,25.2756,25.229,25.2556,526000.0
2013-05-29 14:00:00,37.9,37.95,37.87,37.93,564300.0,25.2623,25.2956,25.2423,25.2823,564300.0
2013-05-29 14:10:00,37.92,37.93,37.88,37.89,403000.0,25.2756,25.2823,25.249,25.2556,403000.0
2013-05-29 14:20:00,37.89,37.91,37.83,37.85,849000.0,25.2556,25.269,25.2156,25.229,849000.0
2013-05-29 14:30:00,37.85,37.85,37.81,37.84,364900.0,25.229,25.229,25.2023,25.2223,364900.0
2013-05-29 14:40:00,37.83,37.89,37.81,37.86,215800.0,25.2156,25.2556,25.2023,25.2356,215800.0
2013-05-29 14:50:00,37.86,37.88,37.83,37.84,211300.0,25.2356,25.249,25.2156,25.2223,211300.0
2013-05-29 15:00:00,37.83,37.86,37.81,37.82,565600.0,25.2156,25.2356,25.2023,25.209,565600.0
2013-05-29 15:10:00,37.83,37.89,37.82,37.86,457200.0,25.2156,25.2556,25.209,25.2356,457200.0
2013-05-29 15:20:00,37.86,37.91,37.85,37.89,199500.0,25.2356,25.269,25.229,25.2556,199500.0
2013-05-29 15:30:00,37.9,37.91,37.88,37.89,321100.0,25.2623,25.269,25.249,25.2556,321100.0
2013-05-29 15:40:00,37.9,37.9,37.81,37.82,997900.0,25.2623,25.2623,25.2023,25.209,997900.0
2013-05-29 15:50:00,37.82,37.84,37.77,37.83,1070700.0,25.209,25.2223,25.1757,25.2156,1070700.0
2013-05-30 09:30:00,38.18,38.37,38.12,38.34,1010600.0,25.4489,25.5756,25.4089,25.5556,1010600.0
2013-05-30 09:40:00,38.34,38.46,38.28,38.4,940100.0,25.5556,25.6356,25.5156,25.5956,940100.0
2013-05-30 09:50:00,38.41,38.53,38.41,38.53,1229500.0,25.6022,25.6822,25.6022,25.6822,1229500.0
2013-05-30 10:00:00,38.52,38.54,38.31,38.33,859200.0,25.6756,25.6889,25.5356,25.5489,859200.0
2013-05-30 10:10:00,38.33,38.37,38.22,38.24,748000.0,25.5489,25.5756,25.4756,25.4889,748000.0
2013-05-30 10:20:00,38.25,38.28,38.13,38.14,521600.0,25.4956,25.5156,25.4156,25.4223,521600.0
2013-05-30 10:30:00,38.14,38.2,38.13,38.15,502200.0,25.4223,25.4623,25.4156,25.4289,502200.0
2013-05-30 10:40:00,38.15,38.19,38.12,38.13,310000.0,25.4289,25.4556,25.4089,25.4156,310000.0
2013-05-30 10:50:00,38.14,38.16,38.08,38.13,410700.0,25.4223,25.4356,25.3823,25.4156,410700.0
2013-05-30 11:00:00,38.13,38.16,38.1,38.12,296700.0,25.4156,25.4356,25.3956,25.4089,296700.0
2013-05-30 11:10:00,38.13,38.16,38.11,38.11,381400.0,25.4156,25.4356,25.4023,25.4023,381400.0
2013-05-30 11:20:00,38.12,38.15,38.11,38.15,296100.0,25.4089,25.4289,25.4023,25.4289,296100.0
2013-05-30 11:30:00,38.14,38.19,38.14,38.18,287300.0,25.4223,25.4556,25.4223,25.4489,287300.0
2013-05-30 11:40:00,38.18,38.18,38.08,38.11,208800.0,25.4489,25.4489,25.3823,25.4023,208800.0
2013-05-30 11:50:00,38.11,38.14,38.09,38.13,107200.0,25.4023,25.4223,25.389,25.4156,107200.0
2013-05-30 12:00:00,38.15,38.18,38.14,38.14,155300.0,25.4289,25.4489,25.4223,25.4223,155300.0
2013-05-30 12:10:00,38.15,38.17,38.11,38.17,165500.0,25.4289,25.4423,25.4023,25.4423,165500.0
2013-05-30 12:20:00,38.16,38.17,38.12,38.12,207300.0,25.4356,25.4423,25.4089,25.4089,207300.0
2013-05-30 12:30:00,38.13,38.13,38.09,38.1,224600.0,25.4156,25.4156,25.389,25.3956,224600.0
2013-05-30 12:40:00,38.1,38.1,38.07,38.1,113400.0,25.3956,25.3956,25.3756,25.3956,113400.0
2013-05-30 12:50:00,38.09,38.11,38.07,38.11,119800.0,25.389,25.4023,25.3756,25.4023,119800.0
2013-05-30 13:00:00,38.12,38.13,38.09,38.09,89800.0,25.4089,25.4156,25.389,25.389,89800.0
2013-05-30 13:10:00,38.1,38.11,38.07,38.11,169500.0,25.3956,25.4023,25.3756,25.4023,169500.0
2013-05-30 13:20:00,38.1,38.13,38.09,38.13,96300.0,25.3956,25.4156,25.389,25.4156,96300.0
2013-05-30 13:30:00,38.13,38.14,38.1,38.12,223000.0,25.4156,25.4223,25.3956,25.4089,223000.0
2013-05-30 13:40:00,38.12,38.18,38.11,38.17,647400.0,25.4089,25.4489,25.4023,25.4423,647400.0
2013-05-30 13:50:00,38.16,38.18,38.12,38.13,567200.0,25.4356,25.4489,25.4089,25.4156,567200.0
2013-05-30 14:00:00,38.14,38.18,38.13,38.15,854200.0,25.4223,25.4489,25.4156,25.4289,854200.0
2013-05-30 14:10:00,38.16,38.16,38.11,38.12,442600.0,25.4356,25.4356,25.4023,25.4089,442600.0
2013-05-30 14:20:00,38.12,38.15,38.12,38.14,258900.0,25.4089,25.4289,25.4089,25.4223,258900.0
2013-05-30 14:30:00,38.15,38.16,38.12,38.15,295700.0,25.4289,25.4356,25.4089,25.4289,295700.0
2013-05-30 14:40:00,38.15,38.15,38.1,38.1,149200.0,25.4289,25.4289,25.3956,25.3956,149200.0
2013-05-30 14:50:00,38.11,38.17,38.1,38.13,636600.0,25.4023,25.4423,25.3956,25.4156,636600.0
2013-05-30 15:00:00,38.13,38.13,38.1,38.12,92800.0,25.4156,25.4156,25.3956,25.4089,92800.0
2013-05-30 15:10:00,38.12,38.13,38.09,38.1,264300.0,25.4089,25.4156,25.389,25.3956,264300.0
2013-05-30 15:20:00,38.11,38.11,38.03,38.03,419900.0,25.4023,25.4023,25.349,25.349,419900.0
2013-05-30 15:30:00,38.04,38.05,37.99,38.01,653100.0,25.3556,25.3623,25.3223,25.3356,653100.0
2013-05-30 15:40:00,38.01,38.01,37.93,37.94,562400.0,25.3356,25.3356,25.2823,25.289,562400.0
2013-05-30 15:50:00,37.94,37.96,37.89,37.91,1084000.0,25.289,25.3023,25.2556,25.269,1084000.0
2013-05-31 09:30:00,37.8,37.88,37.77,37.86,655800.0,25.1957,25.249,25.1757,25.2356,655800.0
2013-05-31 09:40:00,37.86,38.09,37.85,37.99,2289700.0,25.2356,25.389,25.229,25.3223,2289700.0
2013-05-31 09:50:00,37.99,38.05,37.93,38.0,681700.0,25.3223,25.3623,25.2823,25.329,681700.0
2013-05-31 10:00:00,38.0,38.07,37.93,37.94,775300.0,25.329,25.3756,25.2823,25.289,775300.0
2013-05-31 10:10:00,37.93,37.97,37.86,37.95,1046100.0,25.2823,25.309,25.2356,25.2956,1046100.0
2013-05-31 10:20:00,37.94,37.94,37.87,37.92,933200.0,25.289,25.289,25.2423,25.2756,933200.0
2013-05-31 10:30:00,37.91,38.08,37.9,38.05,321000.0,25.269,25.3823,25.2623,25.3623,321000.0
2013-05-31 10:40:00,38.05,38.1,38.02,38.09,1381600.0,25.3623,25.3956,25.3423,25.389,1381600.0
2013-05-31 10:50:00,38.11,38.14,38.04,38.08,979100.0,25.4023,25.4223,25.3556,25.3823,979100.0
2013-05-31 11:00:00,38.09,38.25,38.07,38.23,960700.0,25.389,25.4956,25.3756,25.4823,960700.0
2013-05-31 11:10:00,38.22,38.41,38.21,38.4,1535100.0,25.4756,25.6022,25.4689,25.5956,1535100.0
2013-05-31 11:20:00,38.4,38.42,38.32,38.32,1259700.0,25.5956,25.6089,25.5423,25.5423,1259700.0
2013-05-31 11:30:00,38.33,38.36,38.25,38.27,551300.0,25.5489,25.5689,25.4956,25.5089,551300.0
2013-05-31 11:40:00,38.27,38.29,38.23,38.23,523900.0,25.5089,25.5223,25.4823,25.4823,523900.0
2013-05-31 11:50:00,38.23,38.24,38.17,38.21,321600.0,25.4823,25.4889,25.4423,25.4689,321600.0
2013-05-31 12:00:00,38.21,38.21,38.12,38.14,231300.0,25.4689,25.4689,25.4089,25.4223,231300.0
2013-05-31 12:10:00,38.14,38.16,38.09,38.1,202800.0,25.4223,25.4356,25.389,25.3956,202800.0
2013-05-31 12:20:00,38.1,38.22,38.09,38.18,424400.0,25.3956,25.4756,25.389,25.4489,424400.0
2013-05-31 12:30:00,38.18,38.18,38.13,38.16,214500.0,25.4489,25.4489,25.4156,25.4356,214500.0
2013-05-31 12:40:00,38.15,38.16,38.12,38.15,165400.0,25.4289,25.4356,25.4089,25.4289,165400.0
2013-05-31 12:50:00,38.16,38.17,38.08,38.09,116500.0,25.4356,25.4423,25.3823,25.389,116500.0
2013-05-31 13:00:00,38.09,38.19,38.09,38.17,191200.0,25.389,25.4556,25.389,25.4423,191200.0
2013-05-31 13:10:00,38.17,38.18,38.13,38.17,621900.0,25.4423,25.4489,25.4156,25.4423,621900.0
2013-05-31 13:20:00,38.16,38.17,38.12,38.14,112500.0,25.4356,25.4423,25.4089,25.4223,112500.0
2013-05-31 13:30:00,38.14,38.16,38.11,38.11,239500.0,25.4223,25.4356,25.4023,25.4023,239500.0
2013-05-31 13:40:00,38.1,38.13,38.09,38.13,374200.0,25.3956,25.4156,25.389,25.4156,374200.0
2013-05-31 13:50:00,38.13,38.14,38.07,38.12,178900.0,25.4156,25.4223,25.3756,25.4089,178900.0
2013-05-31 14:00:00,38.12,38.16,38.08,38.16,163800.0,25.4089,25.4356,25.3823,25.4356,163800.0
2013-05-31 14:10:00,38.15,38.16,38.09,38.14,264400.0,25.4289,25.4356,25.389,25.4223,264400.0
2013-05-31 14:20:00,38.15,38.15,38.1,38.1,140000.0,25.4289,25.4289,25.3956,25.3956,140000.0
2013-05-31 14:30:00,38.1,38.1,38.01,38.03,229900.0,25.3956,25.3956,25.3356,25.349,229900.0
2013-05-31 14:40:00,38.02,38.02,37.94,37.94,289600.0,25.3423,25.3423,25.289,25.289,289600.0
2013-05-31 14:50:00,37.94,37.97,37.87,37.88,333100.0,25.289,25.309,25.2423,25.249,333100.0
2013-05-31 15:00:00,37.87,37.98,37.87,37.96,526900.0,25.2423,25.3156,25.2423,25.3023,526900.0
2013-05-31 15:10:00,37.96,38.0,37.93,37.98,535200.0,25.3023,25.329,25.2823,25.3156,535200.0
2013-05-31 15:20:00,37.98,38.05,37.91,37.92,364500.0,25.3156,25.3623,25.269,25.2756,364500.0
2013-05-31 15:30:00,37.92,37.94,37.84,37.9,568400.0,25.2756,25.289,25.2223,25.2623,568400.0
2013-05-31 15:40:00,37.9,37.91,37.82,37.82,630200.0,25.2623,25.269,25.209,25.209,630200.0
2013-05-31 15:50:00,37.82,37.84,37.67,37.68,1825000.0,25.209,25.2223,25.109,25.1157,1825000.0
2013-06-03 09:30:00,37.69,37.72,37.29,37.31,622800.0,25.1223,25.1423,24.8557,24.869,622800.0
2013-06-03 09:40:00,37.32,37.38,37.28,37.32,800900.0,24.8757,24.9157,24.849,24.8757,800900.0
2013-06-03 09:50:00,37.32,37.46,37.31,37.33,937000.0,24.8757,24.969,24.869,24.8824,937000.0
2013-06-03 10:00:00,37.33,37.7,37.31,37.63,1950300.0,24.8824,25.129,24.869,25.0823,1950300.0
2013-06-03 10:10:00,37.63,37.95,37.62,37.79,3642100.0,25.0823,25.2956,25.0757,25.189,3642100.0
2013-06-03 10:20:00,37.79,37.83,37.66,37.73,1285900.0,25.189,25.2156,25.1023,25.149,1285900.0
2013-06-03 10:30:00,37.73,37.75,37.6,37.73,1763900.0,25.149,25.1623,25.0623,25.149,1763900.0
2013-06-03 10:40:00,37.73,37.81,37.62,37.8,1648800.0,25.149,25.2023,25.0757,25.1957,1648800.0
2013-06-03 10:50:00,37.78,37.98,37.77,37.94,1141800.0,25.1823,25.3156,25.1757,25.289,1141800.0
2013-06-03 11:00:00,37.95,37.96,37.81,37.93,1941300.0,25.2956,25.3023,25.2023,25.2823,1941300.0
2013-06-03 11:10:00,37.93,37.94,37.84,37.9,1129500.0,25.2823,25.289,25.2223,25.2623,1129500.0
2013-06-03 11:20:00,37.9,37.92,37.76,37.83,824000.0,25.2623,25.2756,25.169,25.2156,824000.0
2013-06-03 11:30:00,37.83,37.91,37.76,37.87,606200.0,25.2156,25.269,25.169,25.2423,606200.0
2013-06-03 11:40:00,37.86,37.97,37.82,37.85,894200.0,25.2356,25.309,25.209,25.229,894200.0
2013-06-03 11:50:00,37.86,37.91,37.79,37.91,530200.0,25.2356,25.269,25.189,25.269,530200.0
2013-06-03 12:00:00,37.91,38.02,37.9,38.01,716800.0,25.269,25.3423,25.2623,25.3356,716800.0
2013-06-03 12:10:00,38.01,38.03,37.91,37.94,488200.0,25.3356,25.349,25.269,25.289,488200.0
2013-06-03 12:20:00,37.94,38.03,37.92,37.99,375500.0,25.289,25.349,25.2756,25.3223,375500.0
2013-06-03 12:30:00,37.99,37.99,37.9,37.94,245000.0,25.3223,25.3223,25.2623,25.289,245000.0
2013-06-03 12:40:00,37.94,38.04,37.94,38.04,241100.0,25.289,25.3556,25.289,25.3556,241100.0
2013-06-03 12:50:00,38.04,38.04,37.88,37.92,396300.0,25.3556,25.3556,25.249,25.2756,396300.0
2013-06-03 13:00:00,37.92,38.02,37.88,38.01,516200.0,25.2756,25.3423,25.249,25.3356,516200.0
2013-06-03 13:10:00,38.0,38.01,37.94,37.97,268900.0,25.329,25.3356,25.289,25.309,268900.0
2013-06-03 13:20:00,37.97,37.98,37.9,37.91,385800.0,25.309,25.3156,25.2623,25.269,385800.0
2013-06-03 13:30:00,37.91,37.94,37.86,37.9,241800.0,25.269,25.289,25.2356,25.2623,241800.0
2013-06-03 13:40:00,37.9,37.92,37.86,37.89,195900.0,25.2623,25.2756,25.2356,25.2556,195900.0
2013-06-03 13:50:00,37.9,37.98,37.9,37.96,307900.0,25.2623,25.3156,25.2623,25.3023,307900.0
2013-06-03 14:00:00,37.96,38.0,37.93,37.96,199800.0,25.3023,25.329,25.2823,25.3023,199800.0
2013-06-03 14:10:00,37.95,37.95,37.87,37.89,218700.0,25.2956,25.2956,25.2423,25.2556,218700.0
2013-06-03 14:20:00,37.89,37.9,37.85,37.87,273300.0,25.2556,25.2623,25.229,25.2423,273300.0
2013-06-03 14:30:00,37.87,37.91,37.84,37.88,482400.0,25.2423,25.269,25.2223,25.249,482400.0
2013-06-03 14:40:00,37.88,37.95,37.87,37.91,270100.0,25.249,25.2956,25.2423,25.269,270100.0
2013-06-03 14:50:00,37.91,37.96,37.88,37.89,300000.0,25.269,25.3023,25.249,25.2556,300000.0
2013-06-03 15:00:00,37.89,37.9,37.82,37.85,374800.0,25.2556,25.2623,25.209,25.229,374800.0
2013-06-03 15:10:00,37.85,37.85,37.76,37.79,483300.0,25.229,25.229,25.169,25.189,483300.0
2013-06-03 15:20:00,37.78,37.86,37.78,37.81,495700.0,25.1823,25.2356,25.1823,25.2023,495700.0
2013-06-03 15:30:00,37.8,37.85,37.77,37.79,621400.0,25.1957,25.229,25.1757,25.189,621400.0
2013-06-03 15:40:00,37.79,37.83,37.76,37.78,804700.0,25.189,25.2156,25.169,25.1823,804700.0
2013-06-03 15:50:00,37.78,37.8,37.73,37.75,1332500.0,25.1823,25.1957,25.149,25.1623,1332500.0
2013-06-04 09:30:00,37.7,37.8,37.65,37.73,588100.0,25.129,25.1957,25.0957,25.149,588100.0
2013-06-04 09:40:00,37.72,37.8,37.69,37.77,404200.0,25.1423,25.1957,25.1223,25.1757,404200.0
2013-06-04 09:50:00,37.76,37.78,37.64,37.65,598800.0,25.169,25.1823,25.089,25.0957,598800.0
2013-06-04 10:00:00,37.66,37.68,37.57,37.65,700400.0,25.1023,25.1157,25.0423,25.0957,700400.0
2013-06-04 10:10:00,37.63,37.69,37.61,37.62,595700.0,25.0823,25.1223,25.069,25.0757,595700.0
2013-06-04 10:20:00,37.62,37.7,37.59,37.69,337300.0,25.0757,25.129,25.0557,25.1223,337300.0
2013-06-04 10:30:00,37.7,37.72,37.63,37.72,326200.0,25.129,25.1423,25.0823,25.1423,326200.0
2013-06-04 10:40:00,37.71,37.78,37.65,37.75,256300.0,25.1357,25.1823,25.0957,25.1623,256300.0
2013-06-04 10:50:00,37.75,37.77,37.66,37.67,454500.0,25.1623,25.1757,25.1023,25.109,454500.0
2013-06-04 11:00:00,37.67,37.67,37.55,37.61,441900.0,25.109,25.109,25.029,25.069,441900.0
2013-06-04 11:10:00,37.61,37.64,37.58,37.58,225600.0,25.069,25.089,25.049,25.049,225600.0
2013-06-04 11:20:00,37.58,37.63,37.57,37.59,251500.0,25.049,25.0823,25.0423,25.0557,251500.0
2013-06-04 11:30:00,37.58,37.62,37.53,37.55,228600.0,25.049,25.0757,25.0157,25.029,228600.0
2013-06-04 11:40:00,37.56,37.58,37.51,37.56,321500.0,25.0357,25.049,25.0024,25.0357,321500.0
2013-06-04 11:50:00,37.56,37.62,37.54,37.61,534400.0,25.0357,25.0757,25.0223,25.069,534400.0
2013-06-04 12:00:00,37.6,37.61,37.53,37.55,381500.0,25.0623,25.069,25.0157,25.029,381500.0
2013-06-04 12:10:00,37.54,37.57,37.5,37.52,447000.0,25.0223,25.0423,24.9957,25.009,447000.0
2013-06-04 12:20:00,37.53,37.56,37.51,37.52,182900.0,25.0157,25.0357,25.0024,25.009,182900.0
2013-06-04 12:30:00,37.52,37.57,37.51,37.56,203400.0,25.009,25.0423,25.0024,25.0357,203400.0
2013-06-04 12:40:00,37.57,37.6,37.55,37.59,263200.0,25.0423,25.0623,25.029,25.0557,263200.0
2013-06-04 12:50:00,37.59,37.6,37.56,37.59,184600.0,25.0557,25.0623,25.0357,25.0557,184600.0
2013-06-04 13:00:00,37.59,37.63,37.56,37.61,91900.0,25.0557,25.0823,25.0357,25.069,91900.0
2013-06-04 13:10:00,37.61,37.67,37.59,37.64,138700.0,25.069,25.109,25.0557,25.089,138700.0
2013-06-04 13:20:00,37.63,37.65,37.5,37.53,247600.0,25.0823,25.0957,24.9957,25.0157,247600.0
2013-06-04 13:30:00,37.53,37.53,37.44,37.49,475100.0,25.0157,25.0157,24.9557,24.989,475100.0
2013-06-04 13:40:00,37.49,37.51,37.44,37.47,222400.0,24.989,25.0024,24.9557,24.9757,222400.0
2013-06-04 13:50:00,37.47,37.52,37.44,37.47,274900.0,24.9757,25.009,24.9557,24.9757,274900.0
2013-06-04 14:00:00,37.47,37.49,37.41,37.41,261100.0,24.9757,24.989,24.9357,24.9357,261100.0
2013-06-04 14:10:00,37.41,37.44,37.37,37.42,287700.0,24.9357,24.9557,24.909,24.9424,287700.0
2013-06-04 14:20:00,37.43,37.49,37.42,37.47,448500.0,24.949,24.989,24.9424,24.9757,448500.0
2013-06-04 14:30:00,37.48,37.51,37.46,37.49,220500.0,24.9824,25.0024,24.969,24.989,220500.0
2013-06-04 14:40:00,37.5,37.54,37.49,37.52,278800.0,24.9957,25.0223,24.989,25.009,278800.0
2013-06-04 14:50:00,37.53,37.58,37.5,37.53,269900.0,25.0157,25.049,24.9957,25.0157,269900.0
2013-06-04 15:00:00,37.53,37.61,37.51,37.59,339000.0,25.0157,25.069,25.0024,25.0557,339000.0
2013-06-04 15:10:00,37.59,37.62,37.54,37.56,422400.0,25.0557,25.0757,25.0223,25.0357,422400.0
2013-06-04 15:20:00,37.56,37.62,37.54,37.59,238900.0,25.0357,25.0757,25.0223,25.0557,238900.0
2013-06-04 15:30:00,37.59,37.7,37.59,37.67,800700.0,25.0557,25.129,25.0557,25.109,800700.0
2013-06-04 15:40:00,37.67,37.72,37.64,37.65,483700.0,25.109,25.1423,25.089,25.0957,483700.0
2013-06-04 15:50:00,37.66,37.66,37.59,37.6,617300.0,25.1023,25.1023,25.0557,25.0623,617300.0
2013-06-05 09:30:00,37.55,37.56,37.25,37.3,504100.0,25.029,25.0357,24.829,24.8624,504100.0
2013-06-05 09:40:00,37.29,37.4,37.25,37.34,973600.0,24.8557,24.929,24.829,24.889,973600.0
2013-06-05 09:50:00,37.34,37.35,37.26,37.34,398700.0,24.889,24.8957,24.8357,24.889,398700.0
2013-06-05 10:00:00,37.35,37.48,37.3,37.35,509300.0,24.8957,24.9824,24.8624,24.8957,509300.0
2013-06-05 10:10:00,37.35,37.36,37.26,37.28,553300.0,24.8957,24.9024,24.8357,24.849,553300.0
2013-06-05 10:20:00,37.27,37.36,37.27,37.32,250900.0,24.8424,24.9024,24.8424,24.8757,250900.0
2013-06-05 10:30:00,37.32,37.4,37.32,37.36,472500.0,24.8757,24.929,24.8757,24.9024,472500.0
2013-06-05 10:40:00,37.36,37.39,37.3,37.31,416200.0,24.9024,24.9224,24.8624,24.869,416200.0
2013-06-05 10:50:00,37.31,37.45,37.29,37.45,331900.0,24.869,24.9624,24.8557,24.9624,331900.0
2013-06-05 11:00:00,37.44,37.48,37.43,37.45,393900.0,24.9557,24.9824,24.949,24.9624,393900.0
2013-06-05 11:10:00,37.45,37.46,37.4,37.4,142100.0,24.9624,24.969,24.929,24.929,142100.0
2013-06-05 11:20:00,37.41,37.41,37.28,37.28,632200.0,24.9357,24.9357,24.849,24.849,632200.0
2013-06-05 11:30:00,37.27,37.3,37.25,37.3,196400.0,24.8424,24.8624,24.829,24.8624,196400.0
2013-06-05 11:40:00,37.3,37.3,37.26,37.3,174200.0,24.8624,24.8624,24.8357,24.8624,174200.0
2013-06-05 11:50:00,37.29,37.29,37.21,37.24,241500.0,24.8557,24.8557,24.8024,24.8224,241500.0
2013-06-05 12:00:00,37.24,37.27,37.22,37.25,271300.0,24.8224,24.8424,24.8091,24.829,271300.0
2013-06-05 12:10:00,37.25,37.26,37.2,37.24,468700.0,24.829,24.8357,24.7957,24.8224,468700.0
2013-06-05 12:20:00,37.25,37.31,37.22,37.3,495500.0,24.829,24.869,24.8091,24.8624,495500.0
2013-06-05 12:30:00,37.29,37.31,37.24,37.25,127100.0,24.8557,24.869,24.8224,24.829,127100.0
2013-06-05 12:40:00,37.26,37.31,37.25,37.29,226000.0,24.8357,24.869,24.829,24.8557,226000.0
2013-06-05 12:50:00,37.29,37.3,37.27,37.29,150500.0,24.8557,24.8624,24.8424,24.8557,150500.0
2013-06-05 13:00:00,37.29,37.33,37.27,37.3,151100.0,24.8557,24.8824,24.8424,24.8624,151100.0
2013-06-05 13:10:00,37.31,37.35,37.3,37.33,403100.0,24.869,24.8957,24.8624,24.8824,403100.0
2013-06-05 13:20:00,37.33,37.36,37.31,37.33,141100.0,24.8824,24.9024,24.869,24.8824,141100.0
2013-06-05 13:30:00,37.33,37.37,37.32,37.36,159600.0,24.8824,24.909,24.8757,24.9024,159600.0
2013-06-05 13:40:00,37.36,37.39,37.34,37.37,329100.0,24.9024,24.9224,24.889,24.909,329100.0
2013-06-05 13:50:00,37.37,37.4,37.35,37.38,203600.0,24.909,24.929,24.8957,24.9157,203600.0
2013-06-05 14:00:00,37.37,37.39,37.33,37.36,320100.0,24.909,24.9224,24.8824,24.9024,320100.0
2013-06-05 14:10:00,37.36,37.36,37.32,37.33,120500.0,24.9024,24.9024,24.8757,24.8824,120500.0
2013-06-05 14:20:00,37.34,37.34,37.25,37.27,334900.0,24.889,24.889,24.829,24.8424,334900.0
2013-06-05 14:30:00,37.27,37.3,37.22,37.29,411000.0,24.8424,24.8624,24.8091,24.8557,411000.0
2013-06-05 14:40:00,37.29,37.36,37.26,37.35,193900.0,24.8557,24.9024,24.8357,24.8957,193900.0
2013-06-05 14:50:00,37.35,37.38,37.32,37.35,330900.0,24.8957,24.9157,24.8757,24.8957,330900.0
2013-06-05 15:00:00,37.35,37.38,37.24,37.25,294200.0,24.8957,24.9157,24.8224,24.829,294200.0
2013-06-05 15:10:00,37.25,37.34,37.24,37.3,413000.0,24.829,24.889,24.8224,24.8624,413000.0
2013-06-05 15:20:00,37.3,37.39,37.25,37.36,366600.0,24.8624,24.9224,24.829,24.9024,366600.0
2013-06-05 15:30:00,37.36,37.42,37.31,37.38,439400.0,24.9024,24.9424,24.869,24.9157,439400.0
2013-06-05 15:40:00,37.37,37.41,37.33,37.36,632200.0,24.909,24.9357,24.8824,24.9024,632200.0
2013-06-05 15:50:00,37.36,37.4,37.29,37.29,1032900.0,24.9024,24.929,24.8557,24.8557,1032900.0
2013-06-06 09:30:00,37.29,37.52,37.26,37.48,606600.0,24.8557,25.009,24.8357,24.9824,606600.0
2013-06-06 09:40:00,37.47,37.54,37.47,37.47,720100.0,24.9757,25.0223,24.9757,24.9757,720100.0
2013-06-06 09:50:00,37.48,37.49,37.4,37.41,438700.0,24.9824,24.989,24.929,24.9357,438700.0
2013-06-06 10:00:00,37.41,37.54,37.41,37.52,398200.0,24.9357,25.0223,24.9357,25.009,398200.0
2013-06-06 10:10:00,37.51,37.51,37.39,37.43,554200.0,25.0024,25.0024,24.9224,24.949,554200.0
2013-06-06 10:20:00,37.43,37.46,37.4,37.42,562300.0,24.949,24.969,24.929,24.9424,562300.0
2013-06-06 10:30:00,37.43,37.45,37.4,37.44,378900.0,24.949,24.9624,24.929,24.9557,378900.0
2013-06-06 10:40:00,37.43,37.53,37.41,37.53,543700.0,24.949,25.0157,24.9357,25.0157,543700.0
2013-06-06 10:50:00,37.53,37.55,37.48,37.54,500200.0,25.0157,25.029,24.9824,25.0223,500200.0
2013-06-06 11:00:00,37.54,37.55,37.47,37.48,310900.0,25.0223,25.029,24.9757,24.9824,310900.0
2013-06-06 11:10:00,37.48,37.52,37.46,37.51,563100.0,24.9824,25.009,24.969,25.0024,563100.0
2013-06-06 11:20:00,37.5,37.53,37.48,37.51,355900.0,24.9957,25.0157,24.9824,25.0024,355900.0
2013-06-06 11:30:00,37.5,37.52,37.47,37.51,261900.0,24.9957,25.009,24.9757,25.0024,261900.0
2013-06-06 11:40:00,37.52,37.54,37.5,37.52,257600.0,25.009,25.0223,24.9957,25.009,257600.0
2013-06-06 11:50:00,37.52,37.53,37.44,37.45,560600.0,25.009,25.0157,24.9557,24.9624,560600.0
2013-06-06 12:00:00,37.46,37.48,37.37,37.38,468000.0,24.969,24.9824,24.909,24.9157,468000.0
2013-06-06 12:10:00,37.38,37.4,37.33,37.34,539500.0,24.9157,24.929,24.8824,24.889,539500.0
2013-06-06 12:20:00,37.34,37.37,37.26,37.27,572800.0,24.889,24.909,24.8357,24.8424,572800.0
2013-06-06 12:30:00,37.27,37.29,37.24,37.27,351900.0,24.8424,24.8557,24.8224,24.8424,351900.0
2013-06-06 12:40:00,37.27,37.3,37.25,37.28,527100.0,24.8424,24.8624,24.829,24.849,527100.0
2013-06-06 12:50:00,37.27,37.3,37.26,37.28,349600.0,24.8424,24.8624,24.8357,24.849,349600.0
2013-06-06 13:00:00,37.28,37.44,37.28,37.44,783700.0,24.849,24.9557,24.849,24.9557,783700.0
2013-06-06 13:10:00,37.44,37.52,37.44,37.48,1011600.0,24.9557,25.009,24.9557,24.9824,1011600.0
2013-06-06 13:20:00,37.48,37.49,37.4,37.43,349900.0,24.9824,24.989,24.929,24.949,349900.0
2013-06-06 13:30:00,37.44,37.45,37.4,37.43,132300.0,24.9557,24.9624,24.929,24.949,132300.0
2013-06-06 13:40:00,37.43,37.63,37.41,37.62,1439600.0,24.949,25.0823,24.9357,25.0757,1439600.0
2013-06-06 13:50:00,37.63,37.64,37.53,37.56,285000.0,25.0823,25.089,25.0157,25.0357,285000.0
2013-06-06 14:00:00,37.56,37.58,37.53,37.54,220600.0,25.0357,25.049,25.0157,25.0223,220600.0
2013-06-06 14:10:00,37.55,37.6,37.53,37.56,294700.0,25.029,25.0623,25.0157,25.0357,294700.0
2013-06-06 14:20:00,37.55,37.64,37.55,37.64,272600.0,25.029,25.089,25.029,25.089,272600.0
2013-06-06 14:30:00,37.64,37.64,37.58,37.6,235500.0,25.089,25.089,25.049,25.0623,235500.0
2013-06-06 14:40:00,37.6,37.66,37.6,37.66,306600.0,25.0623,25.1023,25.0623,25.1023,306600.0
2013-06-06 14:50:00,37.65,37.69,37.62,37.63,388300.0,25.0957,25.1223,25.0757,25.0823,388300.0
2013-06-06 15:00:00,37.63,37.67,37.61,37.63,209800.0,25.0823,25.109,25.069,25.0823,209800.0
2013-06-06 15:10:00,37.62,37.63,37.58,37.62,339200.0,25.0757,25.0823,25.049,25.0757,339200.0
2013-06-06 15:20:00,37.61,37.66,37.6,37.65,248400.0,25.069,25.1023,25.0623,25.0957,248400.0
2013-06-06 15:30:00,37.65,37.71,37.65,37.67,426100.0,25.0957,25.1357,25.0957,25.109,426100.0
2013-06-06 15:40:00,37.66,37.69,37.65,37.68,461500.0,25.1023,25.1223,25.0957,25.1157,461500.0
2013-06-06 15:50:00,37.68,37.76,37.66,37.75,1263300.0,25.1157,25.169,25.1023,25.1623,1263300.0
2013-06-07 09:30:00,37.72,37.93,37.68,37.8,822700.0,25.1423,25.2823,25.1157,25.1957,822700.0
2013-06-07 09:40:00,37.79,37.92,37.78,37.88,621500.0,25.189,25.2756,25.1823,25.249,621500.0
2013-06-07 09:50:00,37.84,38.02,37.84,38.02,511900.0,25.2223,25.3423,25.2223,25.3423,511900.0
2013-06-07 10:00:00,38.02,38.17,38.02,38.15,811400.0,25.3423,25.4423,25.3423,25.4289,811400.0
2013-06-07 10:10:00,38.15,38.18,38.09,38.09,617400.0,25.4289,25.4489,25.389,25.389,617400.0
2013-06-07 10:20:00,38.09,38.14,38.04,38.12,973800.0,25.389,25.4223,25.3556,25.4089,973800.0
2013-06-07 10:30:00,38.11,38.12,38.04,38.04,888700.0,25.4023,25.4089,25.3556,25.3556,888700.0
2013-06-07 10:40:00,38.04,38.07,38.02,38.04,382600.0,25.3556,25.3756,25.3423,25.3556,382600.0
2013-06-07 10:50:00,38.04,38.07,38.03,38.04,157200.0,25.3556,25.3756,25.349,25.3556,157200.0
2013-06-07 11:00:00,38.04,38.07,38.01,38.06,156700.0,25.3556,25.3756,25.3356,25.369,156700.0
2013-06-07 11:10:00,38.06,38.06,37.97,38.02,155300.0,25.369,25.369,25.309,25.3423,155300.0
2013-06-07 11:20:00,38.02,38.08,38.0,38.06,329600.0,25.3423,25.3823,25.329,25.369,329600.0
2013-06-07 11:30:00,38.06,38.09,37.99,38.01,354500.0,25.369,25.389,25.3223,25.3356,354500.0
2013-06-07 11:40:00,38.01,38.01,37.95,37.97,334200.0,25.3356,25.3356,25.2956,25.309,334200.0
2013-06-07 11:50:00,37.97,37.98,37.91,37.92,499200.0,25.309,25.3156,25.269,25.2756,499200.0
2013-06-07 12:00:00,37.93,37.93,37.78,37.78,737900.0,25.2823,25.2823,25.1823,25.1823,737900.0
2013-06-07 12:10:00,37.78,37.82,37.77,37.82,59800.0,25.1823,25.209,25.1757,25.209,59800.0
2013-06-07 12:20:00,37.82,37.82,37.77,37.82,139100.0,25.209,25.209,25.1757,25.209,139100.0
2013-06-07 12:30:00,37.82,37.82,37.73,37.73,464900.0,25.209,25.209,25.149,25.149,464900.0
2013-06-07 12:40:00,37.74,37.75,37.65,37.7,299700.0,25.1557,25.1623,25.0957,25.129,299700.0
2013-06-07 12:50:00,37.7,37.73,37.68,37.7,197400.0,25.129,25.149,25.1157,25.129,197400.0
2013-06-07 13:00:00,37.7,37.75,37.7,37.75,121100.0,25.129,25.1623,25.129,25.1623,121100.0
2013-06-07 13:10:00,37.75,37.75,37.72,37.74,503700.0,25.1623,25.1623,25.1423,25.1557,503700.0
2013-06-07 13:20:00,37.73,37.76,37.67,37.71,502700.0,25.149,25.169,25.109,25.1357,502700.0
2013-06-07 13:30:00,37.71,37.73,37.69,37.71,156800.0,25.1357,25.149,25.1223,25.1357,156800.0
2013-06-07 13:40:00,37.71,37.73,37.67,37.69,294500.0,25.1357,25.149,25.109,25.1223,294500.0
2013-06-07 13:50:00,37.7,37.75,37.68,37.73,213400.0,25.129,25.1623,25.1157,25.149,213400.0
2013-06-07 14:00:00,37.73,37.77,37.71,37.73,164500.0,25.149,25.1757,25.1357,25.149,164500.0
2013-06-07 14:10:00,37.74,37.74,37.71,37.71,119700.0,25.1557,25.1557,25.1357,25.1357,119700.0
2013-06-07 14:20:00,37.72,37.73,37.68,37.7,299300.0,25.1423,25.149,25.1157,25.129,299300.0
2013-06-07 14:30:00,37.7,37.74,37.69,37.71,121000.0,25.129,25.1557,25.1223,25.1357,121000.0
2013-06-07 14:40:00,37.71,37.76,37.7,37.75,82900.0,25.1357,25.169,25.129,25.1623,82900.0
2013-06-07 14:50:00,37.76,37.85,37.75,37.84,246300.0,25.169,25.229,25.1623,25.2223,246300.0
2013-06-07 15:00:00,37.85,37.88,37.83,37.84,174300.0,25.229,25.249,25.2156,25.2223,174300.0
2013-06-07 15:10:00,37.83,37.88,37.8,37.86,158200.0,25.2156,25.249,25.1957,25.2356,158200.0
2013-06-07 15:20:00,37.85,37.88,37.83,37.85,197300.0,25.229,25.249,25.2156,25.229,197300.0
2013-06-07 15:30:00,37.86,37.91,37.85,37.86,226500.0,25.2356,25.269,25.229,25.2356,226500.0
2013-06-07 15:40:00,37.86,37.98,37.85,37.96,639500.0,25.2356,25.3156,25.229,25.3023,639500.0
2013-06-07 15:50:00,37.97,38.04,37.93,38.02,1052800.0,25.309,25.3556,25.2823,25.3423,1052800.0
2013-06-10 09:30:00,38.1,38.13,38.0,38.02,568600.0,25.3956,25.4156,25.329,25.3423,568600.0
2013-06-10 09:40:00,38.01,38.03,37.9,37.92,487500.0,25.3356,25.349,25.2623,25.2756,487500.0
2013-06-10 09:50:00,37.91,37.93,37.87,37.88,1111000.0,25.269,25.2823,25.2423,25.249,1111000.0
2013-06-10 10:00:00,37.89,37.93,37.8,37.92,581800.0,25.2556,25.2823,25.1957,25.2756,581800.0
2013-06-10 10:10:00,37.93,38.0,37.88,38.0,372500.0,25.2823,25.329,25.249,25.329,372500.0
2013-06-10 10:20:00,38.0,38.07,37.98,38.06,429900.0,25.329,25.3756,25.3156,25.369,429900.0
2013-06-10 10:30:00,38.06,38.07,38.03,38.07,244000.0,25.369,25.3756,25.349,25.3756,244000.0
2013-06-10 10:40:00,38.07,38.1,38.04,38.05,200100.0,25.3756,25.3956,25.3556,25.3623,200100.0
2013-06-10 10:50:00,38.04,38.07,38.03,38.05,124000.0,25.3556,25.3756,25.349,25.3623,124000.0
2013-06-10 11:00:00,38.05,38.08,38.03,38.07,320600.0,25.3623,25.3823,25.349,25.3756,320600.0
2013-06-10 11:10:00,38.06,38.08,38.0,38.02,251600.0,25.369,25.3823,25.329,25.3423,251600.0
2013-06-10 11:20:00,38.02,38.07,38.01,38.03,164000.0,25.3423,25.3756,25.3356,25.349,164000.0
2013-06-10 11:30:00,38.03,38.05,38.0,38.01,143300.0,25.349,25.3623,25.329,25.3356,143300.0
2013-06-10 11:40:00,38.0,38.05,37.99,38.04,54300.0,25.329,25.3623,25.3223,25.3556,54300.0
2013-06-10 11:50:00,38.04,38.05,38.0,38.01,218400.0,25.3556,25.3623,25.329,25.3356,218400.0
2013-06-10 12:00:00,38.01,38.06,38.0,38.03,196300.0,25.3356,25.369,25.329,25.349,196300.0
2013-06-10 12:10:00,38.04,38.07,38.02,38.05,69500.0,25.3556,25.3756,25.3423,25.3623,69500.0
2013-06-10 12:20:00,38.05,38.07,38.03,38.03,99300.0,25.3623,25.3756,25.349,25.349,99300.0
2013-06-10 12:30:00,38.04,38.05,38.02,38.02,53100.0,25.3556,25.3623,25.3423,25.3423,53100.0
2013-06-10 12:40:00,38.02,38.02,37.97,37.97,418100.0,25.3423,25.3423,25.309,25.309,418100.0
2013-06-10 12:50:00,37.97,37.97,37.89,37.92,388600.0,25.309,25.309,25.2556,25.2756,388600.0
2013-06-10 13:00:00,37.92,37.95,37.89,37.94,136500.0,25.2756,25.2956,25.2556,25.289,136500.0
2013-06-10 13:10:00,37.93,37.94,37.89,37.93,77200.0,25.2823,25.289,25.2556,25.2823,77200.0
2013-06-10 13:20:00,37.93,37.95,37.89,37.91,326900.0,25.2823,25.2956,25.2556,25.269,326900.0
2013-06-10 13:30:00,37.91,37.92,37.87,37.89,117300.0,25.269,25.2756,25.2423,25.2556,117300.0
2013-06-10 13:40:00,37.89,37.92,37.89,37.9,78500.0,25.2556,25.2756,25.2556,25.2623,78500.0
2013-06-10 13:50:00,37.9,37.94,37.89,37.93,59600.0,25.2623,25.289,25.2556,25.2823,59600.0
2013-06-10 14:00:00,37.92,37.94,37.9,37.94,60200.0,25.2756,25.289,25.2623,25.289,60200.0
2013-06-10 14:10:00,37.94,37.94,37.9,37.92,215900.0,25.289,25.289,25.2623,25.2756,215900.0
2013-06-10 14:20:00,37.92,37.97,37.91,37.97,203100.0,25.2756,25.309,25.269,25.309,203100.0
2013-06-10 14:30:00,37.97,37.98,37.91,37.91,184800.0,25.309,25.3156,25.269,25.269,184800.0
2013-06-10 14:40:00,37.91,37.94,37.89,37.94,122000.0,25.269,25.289,25.2556,25.289,122000.0
2013-06-10 14:50:00,37.94,37.99,37.93,37.99,323100.0,25.289,25.3223,25.2823,25.3223,323100.0
2013-06-10 15:00:00,37.98,38.0,37.94,37.97,179400.0,25.3156,25.329,25.289,25.309,179400.0
2013-06-10 15:10:00,37.98,38.01,37.97,37.99,135400.0,25.3156,25.3356,25.309,25.3223,135400.0
2013-06-10 15:20:00,37.99,38.0,37.95,37.98,69200.0,25.3223,25.329,25.2956,25.3156,69200.0
2013-06-10 15:30:00,37.98,37.98,37.95,37.97,158700.0,25.3156,25.3156,25.2956,25.309,158700.0
2013-06-10 15:40:00,37.96,37.97,37.94,37.94,237500.0,25.3023,25.309,25.289,25.289,237500.0
2013-06-10 15:50:00,37.94,37.95,37.91,37.95,562600.0,25.289,25.2956,25.269,25.2956,562600.0
2013-06-11 09:30:00,37.74,37.75,37.59,37.7,348300.0,25.1557,25.1623,25.0557,25.129,348300.0
2013-06-11 09:40:00,37.7,37.85,37.69,37.77,384700.0,25.129,25.229,25.1223,25.1757,384700.0
2013-06-11 09:50:00,37.78,37.84,37.75,37.77,458800.0,25.1823,25.2223,25.1623,25.1757,458800.0
2013-06-11 10:00:00,37.77,37.88,37.73,37.82,397700.0,25.1757,25.249,25.149,25.209,397700.0
2013-06-11 10:10:00,37.83,37.85,37.77,37.82,364900.0,25.2156,25.229,25.1757,25.209,364900.0
2013-06-11 10:20:00,37.81,37.83,37.76,37.8,244300.0,25.2023,25.2156,25.169,25.1957,244300.0
2013-06-11 10:30:00,37.81,37.86,37.8,37.86,283700.0,25.2023,25.2356,25.1957,25.2356,283700.0
2013-06-11 10:40:00,37.85,37.9,37.81,37.88,241900.0,25.229,25.2623,25.2023,25.249,241900.0
2013-06-11 10:50:00,37.88,37.93,37.85,37.9,306000.0,25.249,25.2823,25.229,25.2623,306000.0
2013-06-11 11:00:00,37.9,37.93,37.87,37.92,171000.0,25.2623,25.2823,25.2423,25.2756,171000.0
2013-06-11 11:10:00,37.91,37.95,37.89,37.94,260700.0,25.269,25.2956,25.2556,25.289,260700.0
2013-06-11 11:20:00,37.93,38.0,37.92,37.97,293400.0,25.2823,25.329,25.2756,25.309,293400.0
2013-06-11 11:30:00,37.98,38.04,37.97,38.0,353800.0,25.3156,25.3556,25.309,25.329,353800.0
2013-06-11 11:40:00,38.0,38.02,37.97,38.0,121300.0,25.329,25.3423,25.309,25.329,121300.0
2013-06-11 11:50:00,38.0,38.01,37.96,37.96,168300.0,25.329,25.3356,25.3023,25.3023,168300.0
2013-06-11 12:00:00,37.97,37.98,37.93,37.93,171900.0,25.309,25.3156,25.2823,25.2823,171900.0
2013-06-11 12:10:00,37.93,37.95,37.89,37.89,97600.0,25.2823,25.2956,25.2556,25.2556,97600.0
2013-06-11 12:20:00,37.89,37.91,37.85,37.87,56800.0,25.2556,25.269,25.229,25.2423,56800.0
2013-06-11 12:30:00,37.86,37.87,37.84,37.85,175100.0,25.2356,25.2423,25.2223,25.229,175100.0
2013-06-11 12:40:00,37.85,37.87,37.82,37.83,101700.0,25.229,25.2423,25.209,25.2156,101700.0
2013-06-11 12:50:00,37.84,37.87,37.82,37.86,93000.0,25.2223,25.2423,25.209,25.2356,93000.0
2013-06-11 13:00:00,37.87,37.89,37.85,37.86,163600.0,25.2423,25.2556,25.229,25.2356,163600.0
2013-06-11 13:10:00,37.87,37.89,37.84,37.85,123500.0,25.2423,25.2556,25.2223,25.229,123500.0
2013-06-11 13:20:00,37.85,37.86,37.8,37.81,169100.0,25.229,25.2356,25.1957,25.2023,169100.0
2013-06-11 13:30:00,37.8,37.81,37.76,37.79,97200.0,25.1957,25.2023,25.169,25.189,97200.0
2013-06-11 13:40:00,37.79,37.8,37.76,37.78,89100.0,25.189,25.1957,25.169,25.1823,89100.0
2013-06-11 13:50:00,37.79,37.81,37.76,37.77,268300.0,25.189,25.2023,25.169,25.1757,268300.0
2013-06-11 14:00:00,37.77,37.82,37.75,37.79,536800.0,25.1757,25.209,25.1623,25.189,536800.0
2013-06-11 14:10:00,37.79,37.85,37.77,37.83,139900.0,25.189,25.229,25.1757,25.2156,139900.0
2013-06-11 14:20:00,37.84,37.88,37.83,37.88,385500.0,25.2223,25.249,25.2156,25.249,385500.0
2013-06-11 14:30:00,37.88,37.92,37.86,37.91,262600.0,25.249,25.2756,25.2356,25.269,262600.0
2013-06-11 14:40:00,37.92,37.94,37.84,37.85,183100.0,25.2756,25.289,25.2223,25.229,183100.0
2013-06-11 14:50:00,37.85,37.9,37.82,37.89,332500.0,25.229,25.2623,25.209,25.2556,332500.0
2013-06-11 15:00:00,37.89,37.9,37.84,37.85,429000.0,25.2556,25.2623,25.2223,25.229,429000.0
2013-06-11 15:10:00,37.84,37.87,37.83,37.84,88500.0,25.2223,25.2423,25.2156,25.2223,88500.0
2013-06-11 15:20:00,37.84,37.86,37.8,37.8,285800.0,25.2223,25.2356,25.1957,25.1957,285800.0
2013-06-11 15:30:00,37.8,37.81,37.76,37.77,272700.0,25.1957,25.2023,25.169,25.1757,272700.0
2013-06-11 15:40:00,37.77,37.78,37.68,37.74,495700.0,25.1757,25.1823,25.1157,25.1557,495700.0
2013-06-11 15:50:00,37.73,37.75,37.7,37.72,1065600.0,25.149,25.1623,25.129,25.1423,1065600.0
2013-06-12 09:30:00,37.89,37.99,37.82,37.87,323600.0,25.2556,25.3223,25.209,25.2423,323600.0
2013-06-12 09:40:00,37.87,37.92,37.86,37.88,260800.0,25.2423,25.2756,25.2356,25.249,260800.0
2013-06-12 09:50:00,37.88,37.91,37.84,37.88,348500.0,25.249,25.269,25.2223,25.249,348500.0
2013-06-12 10:00:00,37.87,37.87,37.72,37.73,264500.0,25.2423,25.2423,25.1423,25.149,264500.0
2013-06-12 10:10:00,37.72,37.74,37.67,37.68,427000.0,25.1423,25.1557,25.109,25.1157,427000.0
2013-06-12 10:20:00,37.68,37.75,37.68,37.69,252400.0,25.1157,25.1623,25.1157,25.1223,252400.0
2013-06-12 10:30:00,37.69,37.7,37.6,37.6,166500.0,25.1223,25.129,25.0623,25.0623,166500.0
2013-06-12 10:40:00,37.61,37.62,37.48,37.49,458300.0,25.069,25.0757,24.9824,24.989,458300.0
2013-06-12 10:50:00,37.48,37.52,37.46,37.5,270600.0,24.9824,25.009,24.969,24.9957,270600.0
2013-06-12 11:00:00,37.5,37.53,37.47,37.52,213500.0,24.9957,25.0157,24.9757,25.009,213500.0
2013-06-12 11:10:00,37.52,37.53,37.46,37.47,240100.0,25.009,25.0157,24.969,24.9757,240100.0
2013-06-12 11:20:00,37.47,37.55,37.47,37.54,92700.0,24.9757,25.029,24.9757,25.0223,92700.0
2013-06-12 11:30:00,37.53,37.55,37.47,37.48,156500.0,25.0157,25.029,24.9757,24.9824,156500.0
2013-06-12 11:40:00,37.48,37.51,37.43,37.43,165100.0,24.9824,25.0024,24.949,24.949,165100.0
2013-06-12 11:50:00,37.44,37.46,37.36,37.39,184100.0,24.9557,24.969,24.9024,24.9224,184100.0
2013-06-12 12:00:00,37.39,37.43,37.37,37.42,155100.0,24.9224,24.949,24.909,24.9424,155100.0
2013-06-12 12:10:00,37.41,37.43,37.37,37.4,529500.0,24.9357,24.949,24.909,24.929,529500.0
2013-06-12 12:20:00,37.4,37.5,37.4,37.49,394400.0,24.929,24.9957,24.929,24.989,394400.0
2013-06-12 12:30:00,37.49,37.51,37.44,37.45,143200.0,24.989,25.0024,24.9557,24.9624,143200.0
2013-06-12 12:40:00,37.44,37.5,37.42,37.49,82700.0,24.9557,24.9957,24.9424,24.989,82700.0
2013-06-12 12:50:00,37.49,37.5,37.47,37.49,89800.0,24.989,24.9957,24.9757,24.989,89800.0
2013-06-12 13:00:00,37.5,37.53,37.46,37.5,88000.0,24.9957,25.0157,24.969,24.9957,88000.0
2013-06-12 13:10:00,37.5,37.51,37.47,37.47,65900.0,24.9957,25.0024,24.9757,24.9757,65900.0
2013-06-12 13:20:00,37.48,37.49,37.45,37.45,55600.0,24.9824,24.989,24.9624,24.9624,55600.0
2013-06-12 13:30:00,37.45,37.47,37.4,37.4,88300.0,24.9624,24.9757,24.929,24.929,88300.0
2013-06-12 13:40:00,37.4,37.43,37.37,37.42,146400.0,24.929,24.949,24.909,24.9424,146400.0
2013-06-12 13:50:00,37.42,37.43,37.39,37.41,115500.0,24.9424,24.949,24.9224,24.9357,115500.0
2013-06-12 14:00:00,37.41,37.42,37.34,37.37,238500.0,24.9357,24.9424,24.889,24.909,238500.0
2013-06-12 14:10:00,37.37,37.38,37.25,37.29,340300.0,24.909,24.9157,24.829,24.8557,340300.0
2013-06-12 14:20:00,37.29,37.32,37.29,37.31,111200.0,24.8557,24.8757,24.8557,24.869,111200.0
2013-06-12 14:30:00,37.3,37.34,37.29,37.34,94300.0,24.8624,24.889,24.8557,24.889,94300.0
2013-06-12 14:40:00,37.34,37.41,37.34,37.34,222600.0,24.889,24.9357,24.889,24.889,222600.0
2013-06-12 14:50:00,37.34,37.41,37.34,37.4,454300.0,24.889,24.9357,24.889,24.929,454300.0
2013-06-12 15:00:00,37.4,37.4,37.34,37.36,235300.0,24.929,24.929,24.889,24.9024,235300.0
2013-06-12 15:10:00,37.37,37.38,37.3,37.3,173800.0,24.909,24.9157,24.8624,24.8624,173800.0
2013-06-12 15:20:00,37.3,37.4,37.29,37.4,442700.0,24.8624,24.929,24.8557,24.929,442700.0
2013-06-12 15:30:00,37.39,37.4,37.32,37.37,509600.0,24.9224,24.929,24.8757,24.909,509600.0
2013-06-12 15:40:00,37.36,37.42,37.34,37.39,422400.0,24.9024,24.9424,24.889,24.9224,422400.0
2013-06-12 15:50:00,37.4,37.41,37.31,37.31,903100.0,24.929,24.9357,24.869,24.869,903100.0
2013-06-13 09:30:00,37.25,37.42,37.25,37.4,251600.0,24.829,24.9424,24.829,24.929,251600.0
2013-06-13 09:40:00,37.41,37.44,37.37,37.39,204000.0,24.9357,24.9557,24.909,24.9224,204000.0
2013-06-13 09:50:00,37.4,37.5,37.36,37.47,273700.0,24.929,24.9957,24.9024,24.9757,273700.0
2013-06-13 10:00:00,37.46,37.53,37.43,37.49,485100.0,24.969,25.0157,24.949,24.989,485100.0
2013-06-13 10:10:00,37.48,37.58,37.45,37.58,385600.0,24.9824,25.049,24.9624,25.049,385600.0
2013-06-13 10:20:00,37.57,37.58,37.48,37.48,548800.0,25.0423,25.049,24.9824,24.9824,548800.0
2013-06-13 10:30:00,37.49,37.52,37.42,37.43,241700.0,24.989,25.009,24.9424,24.949,241700.0
2013-06-13 10:40:00,37.44,37.44,37.35,37.35,255500.0,24.9557,24.9557,24.8957,24.8957,255500.0
2013-06-13 10:50:00,37.35,37.38,37.26,37.27,359000.0,24.8957,24.9157,24.8357,24.8424,359000.0
2013-06-13 11:00:00,37.27,37.32,37.23,37.26,291300.0,24.8424,24.8757,24.8157,24.8357,291300.0
2013-06-13 11:10:00,37.27,37.27,37.21,37.26,522800.0,24.8424,24.8424,24.8024,24.8357,522800.0
2013-06-13 11:20:00,37.26,37.38,37.24,37.37,390500.0,24.8357,24.9157,24.8224,24.909,390500.0
2013-06-13 11:30:00,37.37,37.41,37.36,37.41,179400.0,24.909,24.9357,24.9024,24.9357,179400.0
2013-06-13 11:40:00,37.41,37.45,37.4,37.44,494700.0,24.9357,24.9624,24.929,24.9557,494700.0
2013-06-13 11:50:00,37.45,37.47,37.41,37.47,239200.0,24.9624,24.9757,24.9357,24.9757,239200.0
2013-06-13 12:00:00,37.46,37.56,37.46,37.55,183800.0,24.969,25.0357,24.969,25.029,183800.0
2013-06-13 12:10:00,37.56,37.56,37.49,37.51,162500.0,25.0357,25.0357,24.989,25.0024,162500.0
2013-06-13 12:20:00,37.52,37.55,37.49,37.52,180800.0,25.009,25.029,24.989,25.009,180800.0
2013-06-13 12:30:00,37.52,37.61,37.51,37.6,234100.0,25.009,25.069,25.0024,25.0623,234100.0
2013-06-13 12:40:00,37.6,37.66,37.57,37.64,379800.0,25.0623,25.1023,25.0423,25.089,379800.0
2013-06-13 12:50:00,37.64,37.66,37.61,37.66,235300.0,25.089,25.1023,25.069,25.1023,235300.0
2013-06-13 13:00:00,37.66,37.68,37.6,37.63,456900.0,25.1023,25.1157,25.0623,25.0823,456900.0
2013-06-13 13:10:00,37.63,37.68,37.62,37.65,278600.0,25.0823,25.1157,25.0757,25.0957,278600.0
2013-06-13 13:20:00,37.65,37.66,37.63,37.66,262400.0,25.0957,25.1023,25.0823,25.1023,262400.0
2013-06-13 13:30:00,37.67,37.69,37.62,37.63,113300.0,25.109,25.1223,25.0757,25.0823,113300.0
2013-06-13 13:40:00,37.62,37.64,37.6,37.63,352400.0,25.0757,25.089,25.0623,25.0823,352400.0
2013-06-13 13:50:00,37.63,37.65,37.61,37.64,137300.0,25.0823,25.0957,25.069,25.089,137300.0
2013-06-13 14:00:00,37.64,37.69,37.64,37.69,250600.0,25.089,25.1223,25.089,25.1223,250600.0
2013-06-13 14:10:00,37.69,37.69,37.65,37.68,177400.0,25.1223,25.1223,25.0957,25.1157,177400.0
2013-06-13 14:20:00,37.68,37.72,37.66,37.68,181000.0,25.1157,25.1423,25.1023,25.1157,181000.0
2013-06-13 14:30:00,37.69,37.71,37.68,37.7,355900.0,25.1223,25.1357,25.1157,25.129,355900.0
2013-06-13 14:40:00,37.69,37.7,37.68,37.68,121200.0,25.1223,25.129,25.1157,25.1157,121200.0
2013-06-13 14:50:00,37.68,37.73,37.67,37.73,206900.0,25.1157,25.149,25.109,25.149,206900.0
2013-06-13 15:00:00,37.73,37.76,37.72,37.73,270100.0,25.149,25.169,25.1423,25.149,270100.0
2013-06-13 15:10:00,37.72,37.75,37.71,37.73,908900.0,25.1423,25.1623,25.1357,25.149,908900.0
2013-06-13 15:20:00,37.72,37.73,37.7,37.73,385500.0,25.1423,25.149,25.129,25.149,385500.0
2013-06-13 15:30:00,37.73,37.77,37.7,37.77,319500.0,25.149,25.1757,25.129,25.1757,319500.0
2013-06-13 15:40:00,37.78,37.98,37.78,37.95,2040000.0,25.1823,25.3156,25.1823,25.2956,2040000.0
2013-06-13 15:50:00,37.95,37.97,37.91,37.95,1546000.0,25.2956,25.309,25.269,25.2956,1546000.0
2013-06-14 09:30:00,37.91,38.01,37.9,37.98,297600.0,25.269,25.3356,25.2623,25.3156,297600.0
2013-06-14 09:40:00,37.99,38.02,37.94,38.02,362200.0,25.3223,25.3423,25.289,25.3423,362200.0
2013-06-14 09:50:00,38.02,38.12,37.98,38.1,696400.0,25.3423,25.4089,25.3156,25.3956,696400.0
2013-06-14 10:00:00,38.09,38.2,38.09,38.14,443700.0,25.389,25.4623,25.389,25.4223,443700.0
2013-06-14 10:10:00,38.14,38.15,38.09,38.12,479800.0,25.4223,25.4289,25.389,25.4089,479800.0
2013-06-14 10:20:00,38.12,38.15,38.07,38.07,333400.0,25.4089,25.4289,25.3756,25.3756,333400.0
2013-06-14 10:30:00,38.07,38.14,38.07,38.12,514800.0,25.3756,25.4223,25.3756,25.4089,514800.0
2013-06-14 10:40:00,38.12,38.15,38.08,38.09,217000.0,25.4089,25.4289,25.3823,25.389,217000.0
2013-06-14 10:50:00,38.08,38.09,37.98,37.99,617400.0,25.3823,25.389,25.3156,25.3223,617400.0
2013-06-14 11:00:00,37.99,38.07,37.94,38.05,982100.0,25.3223,25.3756,25.289,25.3623,982100.0
2013-06-14 11:10:00,38.05,38.09,38.03,38.08,314800.0,25.3623,25.389,25.349,25.3823,314800.0
2013-06-14 11:20:00,38.08,38.12,38.07,38.1,201900.0,25.3823,25.4089,25.3756,25.3956,201900.0
2013-06-14 11:30:00,38.11,38.12,38.05,38.07,196800.0,25.4023,25.4089,25.3623,25.3756,196800.0
2013-06-14 11:40:00,38.08,38.1,38.02,38.04,272400.0,25.3823,25.3956,25.3423,25.3556,272400.0
2013-06-14 11:50:00,38.03,38.09,38.01,38.09,229700.0,25.349,25.389,25.3356,25.389,229700.0
2013-06-14 12:00:00,38.08,38.09,38.03,38.06,125000.0,25.3823,25.389,25.349,25.369,125000.0
2013-06-14 12:10:00,38.07,38.11,38.06,38.07,102000.0,25.3756,25.4023,25.369,25.3756,102000.0
2013-06-14 12:20:00,38.08,38.11,38.06,38.08,188900.0,25.3823,25.4023,25.369,25.3823,188900.0
2013-06-14 12:30:00,38.09,38.09,38.04,38.08,184800.0,25.389,25.389,25.3556,25.3823,184800.0
2013-06-14 12:40:00,38.07,38.09,38.04,38.06,139700.0,25.3756,25.389,25.3556,25.369,139700.0
2013-06-14 12:50:00,38.07,38.08,38.02,38.04,189100.0,25.3756,25.3823,25.3423,25.3556,189100.0
2013-06-14 13:00:00,38.03,38.04,37.98,38.03,70100.0,25.349,25.3556,25.3156,25.349,70100.0
2013-06-14 13:10:00,38.03,38.05,38.0,38.0,181600.0,25.349,25.3623,25.329,25.329,181600.0
2013-06-14 13:20:00,38.0,38.0,37.92,37.95,270000.0,25.329,25.329,25.2756,25.2956,270000.0
2013-06-14 13:30:00,37.94,37.98,37.93,37.94,209600.0,25.289,25.3156,25.2823,25.289,209600.0
2013-06-14 13:40:00,37.94,37.97,37.94,37.96,108500.0,25.289,25.309,25.289,25.3023,108500.0
2013-06-14 13:50:00,37.95,37.97,37.93,37.96,132800.0,25.2956,25.309,25.2823,25.3023,132800.0
2013-06-14 14:00:00,37.96,38.01,37.93,38.01,146700.0,25.3023,25.3356,25.2823,25.3356,146700.0
2013-06-14 14:10:00,38.01,38.08,37.99,38.08,420600.0,25.3356,25.3823,25.3223,25.3823,420600.0
2013-06-14 14:20:00,38.08,38.14,38.06,38.06,137500.0,25.3823,25.4223,25.369,25.369,137500.0
2013-06-14 14:30:00,38.06,38.06,38.01,38.05,73800.0,25.369,25.369,25.3356,25.3623,73800.0
2013-06-14 14:40:00,38.05,38.09,38.04,38.05,81100.0,25.3623,25.389,25.3556,25.3623,81100.0
2013-06-14 14:50:00,38.05,38.05,37.95,37.96,146000.0,25.3623,25.3623,25.2956,25.3023,146000.0
2013-06-14 15:00:00,37.95,38.08,37.95,38.07,703200.0,25.2956,25.3823,25.2956,25.3756,703200.0
2013-06-14 15:10:00,38.07,38.11,38.02,38.06,134800.0,25.3756,25.4023,25.3423,25.369,134800.0
2013-06-14 15:20:00,38.07,38.09,38.04,38.04,80200.0,25.3756,25.389,25.3556,25.3556,80200.0
2013-06-14 15:30:00,38.04,38.06,38.0,38.01,174400.0,25.3556,25.369,25.329,25.3356,174400.0
2013-06-14 15:40:00,38.01,38.02,37.95,37.98,257500.0,25.3356,25.3423,25.2956,25.3156,257500.0
2013-06-14 15:50:00,37.98,38.01,37.97,37.99,727000.0,25.3156,25.3356,25.309,25.3223,727000.0
2013-06-17 09:30:00,38.15,38.38,38.12,38.3,353700.0,25.4289,25.5823,25.4089,25.5289,353700.0
2013-06-17 09:40:00,38.29,38.39,38.22,38.39,341300.0,25.5223,25.5889,25.4756,25.5889,341300.0
2013-06-17 09:50:00,38.4,38.41,38.34,38.34,472300.0,25.5956,25.6022,25.5556,25.5556,472300.0
2013-06-17 10:00:00,38.35,38.36,38.22,38.24,601700.0,25.5623,25.5689,25.4756,25.4889,601700.0
2013-06-17 10:10:00,38.25,38.29,38.23,38.25,349100.0,25.4956,25.5223,25.4823,25.4956,349100.0
2013-06-17 10:20:00,38.25,38.26,38.21,38.25,366100.0,25.4956,25.5023,25.4689,25.4956,366100.0
2013-06-17 10:30:00,38.26,38.28,38.24,38.26,202300.0,25.5023,25.5156,25.4889,25.5023,202300.0
2013-06-17 10:40:00,38.25,38.33,38.23,38.28,309000.0,25.4956,25.5489,25.4823,25.5156,309000.0
2013-06-17 10:50:00,38.29,38.33,38.28,38.33,174800.0,25.5223,25.5489,25.5156,25.5489,174800.0
2013-06-17 11:00:00,38.33,38.34,38.3,38.34,176600.0,25.5489,25.5556,25.5289,25.5556,176600.0
2013-06-17 11:10:00,38.34,38.36,38.29,38.3,150700.0,25.5556,25.5689,25.5223,25.5289,150700.0
2013-06-17 11:20:00,38.29,38.3,38.21,38.22,326700.0,25.5223,25.5289,25.4689,25.4756,326700.0
2013-06-17 11:30:00,38.21,38.23,38.17,38.17,202800.0,25.4689,25.4823,25.4423,25.4423,202800.0
2013-06-17 11:40:00,38.18,38.22,38.17,38.21,189700.0,25.4489,25.4756,25.4423,25.4689,189700.0
2013-06-17 11:50:00,38.21,38.23,38.18,38.2,379600.0,25.4689,25.4823,25.4489,25.4623,379600.0
2013-06-17 12:00:00,38.2,38.2,38.18,38.19,73600.0,25.4623,25.4623,25.4489,25.4556,73600.0
2013-06-17 12:10:00,38.19,38.2,38.16,38.16,160700.0,25.4556,25.4623,25.4356,25.4356,160700.0
2013-06-17 12:20:00,38.16,38.17,38.08,38.08,165200.0,25.4356,25.4423,25.3823,25.3823,165200.0
2013-06-17 12:30:00,38.08,38.13,38.08,38.13,64400.0,25.3823,25.4156,25.3823,25.4156,64400.0
2013-06-17 12:40:00,38.13,38.16,38.12,38.16,121800.0,25.4156,25.4356,25.4089,25.4356,121800.0
2013-06-17 12:50:00,38.15,38.16,38.14,38.15,63400.0,25.4289,25.4356,25.4223,25.4289,63400.0
2013-06-17 13:00:00,38.15,38.18,38.15,38.18,102800.0,25.4289,25.4489,25.4289,25.4489,102800.0
2013-06-17 13:10:00,38.18,38.21,38.17,38.2,77400.0,25.4489,25.4689,25.4423,25.4623,77400.0
2013-06-17 13:20:00,38.21,38.26,38.2,38.25,268600.0,25.4689,25.5023,25.4623,25.4956,268600.0
2013-06-17 13:30:00,38.25,38.29,38.25,38.27,128900.0,25.4956,25.5223,25.4956,25.5089,128900.0
2013-06-17 13:40:00,38.28,38.29,38.23,38.25,160100.0,25.5156,25.5223,25.4823,25.4956,160100.0
2013-06-17 13:50:00,38.25,38.25,38.2,38.21,99800.0,25.4956,25.4956,25.4623,25.4689,99800.0
2013-06-17 14:00:00,38.22,38.22,38.13,38.13,95500.0,25.4756,25.4756,25.4156,25.4156,95500.0
2013-06-17 14:10:00,38.14,38.17,38.1,38.11,683700.0,25.4223,25.4423,25.3956,25.4023,683700.0
2013-06-17 14:20:00,38.12,38.13,38.01,38.02,482000.0,25.4089,25.4156,25.3356,25.3423,482000.0
2013-06-17 14:30:00,38.03,38.07,38.01,38.07,206300.0,25.349,25.3756,25.3356,25.3756,206300.0
2013-06-17 14:40:00,38.06,38.07,37.99,37.99,474100.0,25.369,25.3756,25.3223,25.3223,474100.0
2013-06-17 14:50:00,38.0,38.01,37.95,37.97,597900.0,25.329,25.3356,25.2956,25.309,597900.0
2013-06-17 15:00:00,37.96,38.04,37.94,38.04,436400.0,25.3023,25.3556,25.289,25.3556,436400.0
2013-06-17 15:10:00,38.03,38.03,37.98,38.0,430900.0,25.349,25.349,25.3156,25.329,430900.0
2013-06-17 15:20:00,38.0,38.05,37.97,38.03,395800.0,25.329,25.3623,25.309,25.349,395800.0
2013-06-17 15:30:00,38.03,38.11,38.01,38.09,676500.0,25.349,25.4023,25.3356,25.389,676500.0
2013-06-17 15:40:00,38.1,38.11,38.05,38.09,499800.0,25.3956,25.4023,25.3623,25.389,499800.0
2013-06-17 15:50:00,38.09,38.12,38.05,38.12,1050400.0,25.389,25.4089,25.3623,25.4089,1050400.0
2013-06-18 09:30:00,38.2,38.23,38.03,38.05,444800.0,25.4623,25.4823,25.349,25.3623,444800.0
2013-06-18 09:40:00,38.06,38.1,38.03,38.04,289500.0,25.369,25.3956,25.349,25.3556,289500.0
2013-06-18 09:50:00,38.05,38.08,38.02,38.05,250000.0,25.3623,25.3823,25.3423,25.3623,250000.0
2013-06-18 10:00:00,38.05,38.13,38.04,38.11,401000.0,25.3623,25.4156,25.3556,25.4023,401000.0
2013-06-18 10:10:00,38.11,38.17,38.1,38.15,320600.0,25.4023,25.4423,25.3956,25.4289,320600.0
2013-06-18 10:20:00,38.15,38.22,38.13,38.2,193900.0,25.4289,25.4756,25.4156,25.4623,193900.0
2013-06-18 10:30:00,38.2,38.28,38.18,38.27,262000.0,25.4623,25.5156,25.4489,25.5089,262000.0
2013-06-18 10:40:00,38.27,38.27,38.2,38.22,388000.0,25.5089,25.5089,25.4623,25.4756,388000.0
2013-06-18 10:50:00,38.23,38.27,38.22,38.25,255100.0,25.4823,25.5089,25.4756,25.4956,255100.0
2013-06-18 11:00:00,38.25,38.26,38.22,38.24,211200.0,25.4956,25.5023,25.4756,25.4889,211200.0
2013-06-18 11:10:00,38.25,38.25,38.19,38.2,246700.0,25.4956,25.4956,25.4556,25.4623,246700.0
2013-06-18 11:20:00,38.2,38.3,38.19,38.3,339400.0,25.4623,25.5289,25.4556,25.5289,339400.0
2013-06-18 11:30:00,38.3,38.34,38.28,38.31,304400.0,25.5289,25.5556,25.5156,25.5356,304400.0
2013-06-18 11:40:00,38.31,38.33,38.29,38.3,343500.0,25.5356,25.5489,25.5223,25.5289,343500.0
2013-06-18 11:50:00,38.3,38.33,38.28,38.31,319200.0,25.5289,25.5489,25.5156,25.5356,319200.0
2013-06-18 12:00:00,38.32,38.32,38.3,38.31,198300.0,25.5423,25.5423,25.5289,25.5356,198300.0
2013-06-18 12:10:00,38.31,38.32,38.29,38.3,160900.0,25.5356,25.5423,25.5223,25.5289,160900.0
2013-06-18 12:20:00,38.3,38.32,38.29,38.3,198100.0,25.5289,25.5423,25.5223,25.5289,198100.0
2013-06-18 12:30:00,38.3,38.34,38.3,38.33,203000.0,25.5289,25.5556,25.5289,25.5489,203000.0
2013-06-18 12:40:00,38.33,38.34,38.32,38.33,184800.0,25.5489,25.5556,25.5423,25.5489,184800.0
2013-06-18 12:50:00,38.33,38.37,38.33,38.36,198400.0,25.5489,25.5756,25.5489,25.5689,198400.0
2013-06-18 13:00:00,38.36,38.36,38.33,38.33,236300.0,25.5689,25.5689,25.5489,25.5489,236300.0
2013-06-18 13:10:00,38.33,38.36,38.33,38.34,108800.0,25.5489,25.5689,25.5489,25.5556,108800.0
2013-06-18 13:20:00,38.34,38.38,38.34,38.36,159400.0,25.5556,25.5823,25.5556,25.5689,159400.0
2013-06-18 13:30:00,38.37,38.38,38.34,38.34,285700.0,25.5756,25.5823,25.5556,25.5556,285700.0
2013-06-18 13:40:00,38.34,38.39,38.34,38.36,113400.0,25.5556,25.5889,25.5556,25.5689,113400.0
2013-06-18 13:50:00,38.37,38.4,38.36,38.37,165000.0,25.5756,25.5956,25.5689,25.5756,165000.0
2013-06-18 14:00:00,38.38,38.41,38.36,38.39,177800.0,25.5823,25.6022,25.5689,25.5889,177800.0
2013-06-18 14:10:00,38.39,38.4,38.38,38.4,136700.0,25.5889,25.5956,25.5823,25.5956,136700.0
2013-06-18 14:20:00,38.4,38.41,38.36,38.39,172000.0,25.5956,25.6022,25.5689,25.5889,172000.0
2013-06-18 14:30:00,38.4,38.43,38.38,38.42,364700.0,25.5956,25.6156,25.5823,25.6089,364700.0
2013-06-18 14:40:00,38.41,38.43,38.39,38.42,359600.0,25.6022,25.6156,25.5889,25.6089,359600.0
2013-06-18 14:50:00,38.42,38.43,38.39,38.41,170200.0,25.6089,25.6156,25.5889,25.6022,170200.0
2013-06-18 15:00:00,38.41,38.42,38.38,38.4,161400.0,25.6022,25.6089,25.5823,25.5956,161400.0
2013-06-18 15:10:00,38.4,38.4,38.32,38.37,374700.0,25.5956,25.5956,25.5423,25.5756,374700.0
2013-06-18 15:20:00,38.38,38.39,38.35,38.38,250700.0,25.5823,25.5889,25.5623,25.5823,250700.0
2013-06-18 15:30:00,38.38,38.38,38.32,38.32,266400.0,25.5823,25.5823,25.5423,25.5423,266400.0
2013-06-18 15:40:00,38.33,38.36,38.32,38.34,343300.0,25.5489,25.5689,25.5423,25.5556,343300.0
2013-06-18 15:50:00,38.33,38.38,38.3,38.38,732500.0,25.5489,25.5823,25.5289,25.5823,732500.0
2013-06-19 09:30:00,38.3,38.35,38.22,38.25,312700.0,25.5289,25.5623,25.4756,25.4956,312700.0
2013-06-19 09:40:00,38.26,38.26,38.2,38.21,198400.0,25.5023,25.5023,25.4623,25.4689,198400.0
2013-06-19 09:50:00,38.2,38.23,38.17,38.22,377300.0,25.4623,25.4823,25.4423,25.4756,377300.0
2013-06-19 10:00:00,38.22,38.28,38.19,38.24,146900.0,25.4756,25.5156,25.4556,25.4889,146900.0
2013-06-19 10:10:00,38.24,38.26,38.19,38.2,297200.0,25.4889,25.5023,25.4556,25.4623,297200.0
2013-06-19 10:20:00,38.2,38.23,38.19,38.22,120200.0,25.4623,25.4823,25.4556,25.4756,120200.0
2013-06-19 10:30:00,38.22,38.23,38.14,38.17,557500.0,25.4756,25.4823,25.4223,25.4423,557500.0
2013-06-19 10:40:00,38.17,38.23,38.16,38.21,121700.0,25.4423,25.4823,25.4356,25.4689,121700.0
2013-06-19 10:50:00,38.21,38.23,38.17,38.22,114200.0,25.4689,25.4823,25.4423,25.4756,114200.0
2013-06-19 11:00:00,38.22,38.23,38.2,38.22,141200.0,25.4756,25.4823,25.4623,25.4756,141200.0
2013-06-19 11:10:00,38.23,38.26,38.21,38.25,65700.0,25.4823,25.5023,25.4689,25.4956,65700.0
2013-06-19 11:20:00,38.26,38.26,38.22,38.24,311700.0,25.5023,25.5023,25.4756,25.4889,311700.0
2013-06-19 11:30:00,38.24,38.31,38.23,38.27,264700.0,25.4889,25.5356,25.4823,25.5089,264700.0
2013-06-19 11:40:00,38.28,38.3,38.27,38.29,200800.0,25.5156,25.5289,25.5089,25.5223,200800.0
2013-06-19 11:50:00,38.29,38.31,38.28,38.29,100300.0,25.5223,25.5356,25.5156,25.5223,100300.0
2013-06-19 12:00:00,38.29,38.29,38.25,38.26,74100.0,25.5223,25.5223,25.4956,25.5023,74100.0
2013-06-19 12:10:00,38.26,38.28,38.26,38.27,67500.0,25.5023,25.5156,25.5023,25.5089,67500.0
2013-06-19 12:20:00,38.26,38.3,38.26,38.29,60600.0,25.5023,25.5289,25.5023,25.5223,60600.0
2013-06-19 12:30:00,38.29,38.3,38.27,38.3,47100.0,25.5223,25.5289,25.5089,25.5289,47100.0
2013-06-19 12:40:00,38.29,38.33,38.29,38.31,101100.0,25.5223,25.5489,25.5223,25.5356,101100.0
2013-06-19 12:50:00,38.31,38.33,38.29,38.31,80700.0,25.5356,25.5489,25.5223,25.5356,80700.0
2013-06-19 13:00:00,38.32,38.32,38.27,38.31,148500.0,25.5423,25.5423,25.5089,25.5356,148500.0
2013-06-19 13:10:00,38.31,38.35,38.31,38.34,33900.0,25.5356,25.5623,25.5356,25.5556,33900.0
2013-06-19 13:20:00,38.34,38.36,38.34,38.35,43400.0,25.5556,25.5689,25.5556,25.5623,43400.0
2013-06-19 13:30:00,38.36,38.39,38.35,38.38,95700.0,25.5689,25.5889,25.5623,25.5823,95700.0
2013-06-19 13:40:00,38.38,38.42,38.37,38.42,257100.0,25.5823,25.6089,25.5756,25.6089,257100.0
2013-06-19 13:50:00,38.41,38.45,38.4,38.44,131500.0,25.6022,25.6289,25.5956,25.6222,131500.0
2013-06-19 14:00:00,38.44,38.45,38.14,38.18,1098700.0,25.6222,25.6289,25.4223,25.4489,1098700.0
2013-06-19 14:10:00,38.18,38.25,38.14,38.2,810100.0,25.4489,25.4956,25.4223,25.4623,810100.0
2013-06-19 14:20:00,38.19,38.2,38.03,38.08,1404600.0,25.4556,25.4623,25.349,25.3823,1404600.0
2013-06-19 14:30:00,38.07,38.25,38.05,38.12,1021000.0,25.3756,25.4956,25.3623,25.4089,1021000.0
2013-06-19 14:40:00,38.11,38.21,37.93,37.93,1667600.0,25.4023,25.4689,25.2823,25.2823,1667600.0
2013-06-19 14:50:00,37.93,37.93,37.68,37.73,1852400.0,25.2823,25.2823,25.1157,25.149,1852400.0
2013-06-19 15:00:00,37.73,37.87,37.71,37.81,846300.0,25.149,25.2423,25.1357,25.2023,846300.0
2013-06-19 15:10:00,37.81,37.84,37.76,37.77,887100.0,25.2023,25.2223,25.169,25.1757,887100.0
2013-06-19 15:20:00,37.77,37.86,37.76,37.86,691900.0,25.1757,25.2356,25.169,25.2356,691900.0
2013-06-19 15:30:00,37.86,37.87,37.72,37.72,2023500.0,25.2356,25.2423,25.1423,25.1423,2023500.0
2013-06-19 15:40:00,37.73,37.73,37.57,37.58,1550900.0,25.149,25.149,25.0423,25.049,1550900.0
2013-06-19 15:50:00,37.57,37.66,37.49,37.5,1815800.0,25.0423,25.1023,24.989,24.9957,1815800.0
2013-06-20 09:30:00,37.24,37.25,37.07,37.18,1647400.0,24.8224,24.829,24.7091,24.7824,1647400.0
2013-06-20 09:40:00,37.18,37.27,37.15,37.21,1116500.0,24.7824,24.8424,24.7624,24.8024,1116500.0
2013-06-20 09:50:00,37.21,37.21,37.11,37.11,948700.0,24.8024,24.8024,24.7357,24.7357,948700.0
2013-06-20 10:00:00,37.11,37.14,37.0,37.0,886500.0,24.7357,24.7557,24.6624,24.6624,886500.0
2013-06-20 10:10:00,37.0,37.0,36.69,36.87,1366100.0,24.6624,24.6624,24.4558,24.5758,1366100.0
2013-06-20 10:20:00,36.88,37.04,36.85,36.87,816800.0,24.5824,24.6891,24.5624,24.5758,816800.0
2013-06-20 10:30:00,36.86,36.95,36.7,36.94,787500.0,24.5691,24.6291,24.4624,24.6224,787500.0
2013-06-20 10:40:00,36.94,36.95,36.81,36.86,633200.0,24.6224,24.6291,24.5358,24.5691,633200.0
2013-06-20 10:50:00,36.86,36.91,36.85,36.88,1008600.0,24.5691,24.6024,24.5624,24.5824,1008600.0
2013-06-20 11:00:00,36.89,36.94,36.85,36.87,438700.0,24.5891,24.6224,24.5624,24.5758,438700.0
2013-06-20 11:10:00,36.87,36.9,36.82,36.85,472200.0,24.5758,24.5958,24.5424,24.5624,472200.0
2013-06-20 11:20:00,36.85,36.95,36.82,36.93,588200.0,24.5624,24.6291,24.5424,24.6158,588200.0
2013-06-20 11:30:00,36.93,36.99,36.87,36.98,476800.0,24.6158,24.6557,24.5758,24.6491,476800.0
2013-06-20 11:40:00,36.99,37.02,36.97,36.98,361900.0,24.6557,24.6757,24.6424,24.6491,361900.0
2013-06-20 11:50:00,36.98,36.99,36.93,36.93,327700.0,24.6491,24.6557,24.6158,24.6158,327700.0
2013-06-20 12:00:00,36.94,36.98,36.93,36.95,284500.0,24.6224,24.6491,24.6158,24.6291,284500.0
2013-06-20 12:10:00,36.95,37.0,36.93,36.95,638400.0,24.6291,24.6624,24.6158,24.6291,638400.0
2013-06-20 12:20:00,36.95,36.97,36.93,36.94,196400.0,24.6291,24.6424,24.6158,24.6224,196400.0
2013-06-20 12:30:00,36.95,37.0,36.94,36.95,232600.0,24.6291,24.6624,24.6224,24.6291,232600.0
2013-06-20 12:40:00,36.95,36.96,36.91,36.92,176000.0,24.6291,24.6357,24.6024,24.6091,176000.0
2013-06-20 12:50:00,36.92,36.93,36.88,36.88,233100.0,24.6091,24.6158,24.5824,24.5824,233100.0
2013-06-20 13:00:00,36.89,36.93,36.84,36.93,119900.0,24.5891,24.6158,24.5558,24.6158,119900.0
2013-06-20 13:10:00,36.92,36.93,36.8,36.82,334000.0,24.6091,24.6158,24.5291,24.5424,334000.0
2013-06-20 13:20:00,36.81,36.82,36.78,36.79,271000.0,24.5358,24.5424,24.5158,24.5224,271000.0
2013-06-20 13:30:00,36.8,36.82,36.77,36.79,367100.0,24.5291,24.5424,24.5091,24.5224,367100.0
2013-06-20 13:40:00,36.78,36.87,36.77,36.85,180800.0,24.5158,24.5758,24.5091,24.5624,180800.0
2013-06-20 13:50:00,36.86,36.86,36.82,36.84,224500.0,24.5691,24.5691,24.5424,24.5558,224500.0
2013-06-20 14:00:00,36.84,36.84,36.78,36.79,199900.0,24.5558,24.5558,24.5158,24.5224,199900.0
2013-06-20 14:10:00,36.79,36.8,36.71,36.72,320400.0,24.5224,24.5291,24.4691,24.4758,320400.0
2013-06-20 14:20:00,36.72,36.74,36.6,36.63,923900.0,24.4758,24.4891,24.3958,24.4158,923900.0
2013-06-20 14:30:00,36.63,36.68,36.57,36.6,904600.0,24.4158,24.4491,24.3758,24.3958,904600.0
2013-06-20 14:40:00,36.61,36.7,36.6,36.62,444500.0,24.4025,24.4624,24.3958,24.4091,444500.0
2013-06-20 14:50:00,36.62,36.62,36.5,36.51,568600.0,24.4091,24.4091,24.3291,24.3358,568600.0
2013-06-20 15:00:00,36.51,36.65,36.5,36.65,406500.0,24.3358,24.4291,24.3291,24.4291,406500.0
2013-06-20 15:10:00,36.66,36.66,36.5,36.51,706600.0,24.4358,24.4358,24.3291,24.3358,706600.0
2013-06-20 15:20:00,36.51,36.53,36.41,36.52,853900.0,24.3358,24.3491,24.2691,24.3425,853900.0
2013-06-20 15:30:00,36.51,36.56,36.45,36.45,333400.0,24.3358,24.3691,24.2958,24.2958,333400.0
2013-06-20 15:40:00,36.45,36.46,36.36,36.39,1025100.0,24.2958,24.3025,24.2358,24.2558,1025100.0
2013-06-20 15:50:00,36.39,36.54,36.38,36.43,2387800.0,24.2558,24.3558,24.2491,24.2825,2387800.0
2013-06-21 09:30:00,36.32,36.49,36.28,36.48,975000.0,24.4546,24.5691,24.4277,24.5623,975000.0
2013-06-21 09:40:00,36.47,36.5,36.31,36.44,1355300.0,24.5556,24.5758,24.4479,24.5354,1355300.0
2013-06-21 09:50:00,36.44,36.51,36.41,36.5,939400.0,24.5354,24.5825,24.5152,24.5758,939400.0
2013-06-21 10:00:00,36.49,36.58,36.46,36.47,434000.0,24.5691,24.6297,24.5489,24.5556,434000.0
2013-06-21 10:10:00,36.46,36.48,36.36,36.41,1010900.0,24.5489,24.5623,24.4815,24.5152,1010900.0
2013-06-21 10:20:00,36.4,36.42,36.23,36.32,313600.0,24.5085,24.5219,24.394,24.4546,313600.0
2013-06-21 10:30:00,36.32,36.36,36.3,36.32,627600.0,24.4546,24.4815,24.4411,24.4546,627600.0
2013-06-21 10:40:00,36.31,36.32,36.24,36.31,309000.0,24.4479,24.4546,24.4007,24.4479,309000.0
2013-06-21 10:50:00,36.31,36.4,36.3,36.32,329100.0,24.4479,24.5085,24.4411,24.4546,329100.0
2013-06-21 11:00:00,36.32,36.35,36.22,36.25,510000.0,24.4546,24.4748,24.3873,24.4075,510000.0
2013-06-21 11:10:00,36.24,36.25,36.13,36.17,568200.0,24.4007,24.4075,24.3267,24.3536,568200.0
2013-06-21 11:20:00,36.17,36.18,35.96,35.97,904800.0,24.3536,24.3603,24.2122,24.219,904800.0
2013-06-21 11:30:00,35.97,36.07,35.8,36.06,1312600.0,24.219,24.2863,24.1045,24.2796,1312600.0
2013-06-21 11:40:00,36.06,36.15,36.03,36.1,461000.0,24.2796,24.3401,24.2594,24.3065,461000.0
2013-06-21 11:50:00,36.11,36.11,36.05,36.1,315700.0,24.3132,24.3132,24.2728,24.3065,315700.0
2013-06-21 12:00:00,36.1,36.19,36.1,36.13,225600.0,24.3065,24.3671,24.3065,24.3267,225600.0
2013-06-21 12:10:00,36.12,36.12,36.01,36.04,257000.0,24.32,24.32,24.2459,24.2661,257000.0
2013-06-21 12:20:00,36.05,36.06,36.0,36.0,251700.0,24.2728,24.2796,24.2392,24.2392,251700.0
2013-06-21 12:30:00,36.01,36.05,36.01,36.03,77100.0,24.2459,24.2728,24.2459,24.2594,77100.0
2013-06-21 12:40:00,36.03,36.24,36.03,36.23,189300.0,24.2594,24.4007,24.2594,24.394,189300.0
2013-06-21 12:50:00,36.22,36.43,36.2,36.43,896700.0,24.3873,24.5287,24.3738,24.5287,896700.0
2013-06-21 13:00:00,36.43,36.45,36.33,36.36,522800.0,24.5287,24.5421,24.4613,24.4815,522800.0
2013-06-21 13:10:00,36.37,36.47,36.37,36.45,294800.0,24.4883,24.5556,24.4883,24.5421,294800.0
2013-06-21 13:20:00,36.46,36.46,36.35,36.37,311200.0,24.5489,24.5489,24.4748,24.4883,311200.0
2013-06-21 13:30:00,36.38,36.45,36.36,36.45,445600.0,24.495,24.5421,24.4815,24.5421,445600.0
2013-06-21 13:40:00,36.44,36.46,36.41,36.43,213500.0,24.5354,24.5489,24.5152,24.5287,213500.0
2013-06-21 13:50:00,36.42,36.43,36.35,36.37,186900.0,24.5219,24.5287,24.4748,24.4883,186900.0
2013-06-21 14:00:00,36.37,36.38,36.32,36.32,128400.0,24.4883,24.495,24.4546,24.4546,128400.0
2013-06-21 14:10:00,36.32,36.46,36.32,36.45,131800.0,24.4546,24.5489,24.4546,24.5421,131800.0
2013-06-21 14:20:00,36.45,36.49,36.41,36.47,158900.0,24.5421,24.5691,24.5152,24.5556,158900.0
2013-06-21 14:30:00,36.48,36.52,36.46,36.51,211300.0,24.5623,24.5893,24.5489,24.5825,211300.0
2013-06-21 14:40:00,36.52,36.52,36.45,36.48,123900.0,24.5893,24.5893,24.5421,24.5623,123900.0
2013-06-21 14:50:00,36.49,36.58,36.48,36.57,119500.0,24.5691,24.6297,24.5623,24.6229,119500.0
2013-06-21 15:00:00,36.57,36.69,36.53,36.68,909700.0,24.6229,24.7037,24.596,24.697,909700.0
2013-06-21 15:10:00,36.67,36.75,36.58,36.59,831400.0,24.6903,24.7441,24.6297,24.6364,831400.0
2013-06-21 15:20:00,36.58,36.65,36.56,36.65,590600.0,24.6297,24.6768,24.6162,24.6768,590600.0
2013-06-21 15:30:00,36.65,36.66,36.59,36.59,267800.0,24.6768,24.6835,24.6364,24.6364,267800.0
2013-06-21 15:40:00,36.59,36.59,36.48,36.56,797000.0,24.6364,24.6364,24.5623,24.6162,797000.0
2013-06-21 15:50:00,36.56,36.57,36.5,36.54,1099400.0,24.6162,24.6229,24.5758,24.6027,1099400.0
2013-06-24 09:30:00,36.24,36.35,35.98,36.05,405700.0,24.4007,24.4748,24.2257,24.2728,405700.0
2013-06-24 09:40:00,36.04,36.31,36.04,36.3,729800.0,24.2661,24.4479,24.2661,24.4411,729800.0
2013-06-24 09:50:00,36.31,36.32,36.07,36.18,873500.0,24.4479,24.4546,24.2863,24.3603,873500.0
2013-06-24 10:00:00,36.18,36.3,36.09,36.29,607100.0,24.3603,24.4411,24.2998,24.4344,607100.0
2013-06-24 10:10:00,36.29,36.33,36.24,36.32,556600.0,24.4344,24.4613,24.4007,24.4546,556600.0
2013-06-24 10:20:00,36.31,36.31,36.1,36.11,397200.0,24.4479,24.4479,24.3065,24.3132,397200.0
2013-06-24 10:30:00,36.11,36.23,36.05,36.21,478100.0,24.3132,24.394,24.2728,24.3805,478100.0
2013-06-24 10:40:00,36.21,36.25,36.18,36.23,231300.0,24.3805,24.4075,24.3603,24.394,231300.0
2013-06-24 10:50:00,36.24,36.32,36.24,36.25,517700.0,24.4007,24.4546,24.4007,24.4075,517700.0
2013-06-24 11:00:00,36.25,36.3,36.23,36.29,444300.0,24.4075,24.4411,24.394,24.4344,444300.0
2013-06-24 11:10:00,36.28,36.32,36.18,36.19,238300.0,24.4277,24.4546,24.3603,24.3671,238300.0
2013-06-24 11:20:00,36.19,36.19,36.1,36.12,424300.0,24.3671,24.3671,24.3065,24.32,424300.0
2013-06-24 11:30:00,36.12,36.23,36.12,36.17,475900.0,24.32,24.394,24.32,24.3536,475900.0
2013-06-24 11:40:00,36.16,36.27,36.16,36.21,420900.0,24.3469,24.4209,24.3469,24.3805,420900.0
2013-06-24 11:50:00,36.21,36.34,36.21,36.31,231900.0,24.3805,24.4681,24.3805,24.4479,231900.0
2013-06-24 12:00:00,36.32,36.36,36.23,36.26,391300.0,24.4546,24.4815,24.394,24.4142,391300.0
2013-06-24 12:10:00,36.26,36.29,36.23,36.27,168900.0,24.4142,24.4344,24.394,24.4209,168900.0
2013-06-24 12:20:00,36.26,36.32,36.23,36.28,463900.0,24.4142,24.4546,24.394,24.4277,463900.0
2013-06-24 12:30:00,36.29,36.35,36.28,36.29,398800.0,24.4344,24.4748,24.4277,24.4344,398800.0
2013-06-24 12:40:00,36.28,36.34,36.26,36.26,296600.0,24.4277,24.4681,24.4142,24.4142,296600.0
2013-06-24 12:50:00,36.25,36.31,36.21,36.31,195200.0,24.4075,24.4479,24.3805,24.4479,195200.0
2013-06-24 13:00:00,36.31,36.32,36.27,36.28,222000.0,24.4479,24.4546,24.4209,24.4277,222000.0
2013-06-24 13:10:00,36.28,36.43,36.27,36.42,231100.0,24.4277,24.5287,24.4209,24.5219,231100.0
2013-06-24 13:20:00,36.43,36.47,36.38,36.47,175700.0,24.5287,24.5556,24.495,24.5556,175700.0
2013-06-24 13:30:00,36.47,36.49,36.43,36.48,136200.0,24.5556,24.5691,24.5287,24.5623,136200.0
2013-06-24 13:40:00,36.48,36.59,36.48,36.5,640000.0,24.5623,24.6364,24.5623,24.5758,640000.0
2013-06-24 13:50:00,36.5,36.52,36.4,36.52,368300.0,24.5758,24.5893,24.5085,24.5893,368300.0
2013-06-24 14:00:00,36.54,36.59,36.47,36.58,294400.0,24.6027,24.6364,24.5556,24.6297,294400.0
2013-06-24 14:10:00,36.58,36.69,36.58,36.68,1343600.0,24.6297,24.7037,24.6297,24.697,1343600.0
2013-06-24 14:20:00,36.7,36.77,36.69,36.73,802300.0,24.7105,24.7576,24.7037,24.7307,802300.0
2013-06-24 14:30:00,36.73,36.79,36.71,36.79,285800.0,24.7307,24.7711,24.7172,24.7711,285800.0
2013-06-24 14:40:00,36.79,36.79,36.71,36.73,626300.0,24.7711,24.7711,24.7172,24.7307,626300.0
2013-06-24 14:50:00,36.72,36.76,36.6,36.63,631000.0,24.7239,24.7509,24.6431,24.6633,631000.0
2013-06-24 15:00:00,36.63,36.74,36.6,36.72,921800.0,24.6633,24.7374,24.6431,24.7239,921800.0
2013-06-24 15:10:00,36.72,36.75,36.58,36.62,207800.0,24.7239,24.7441,24.6297,24.6566,207800.0
2013-06-24 15:20:00,36.62,36.7,36.61,36.67,361900.0,24.6566,24.7105,24.6499,24.6903,361900.0
2013-06-24 15:30:00,36.67,36.76,36.65,36.75,250300.0,24.6903,24.7509,24.6768,24.7441,250300.0
2013-06-24 15:40:00,36.75,36.75,36.56,36.59,350700.0,24.7441,24.7441,24.6162,24.6364,350700.0
2013-06-24 15:50:00,36.59,36.69,36.51,36.52,823000.0,24.6364,24.7037,24.5825,24.5893,823000.0
2013-06-25 09:30:00,36.83,36.83,36.49,36.53,436200.0,24.798,24.798,24.5691,24.596,436200.0
2013-06-25 09:40:00,36.54,36.73,36.53,36.62,389700.0,24.6027,24.7307,24.596,24.6566,389700.0
2013-06-25 09:50:00,36.63,36.64,36.48,36.56,314100.0,24.6633,24.6701,24.5623,24.6162,314100.0
2013-06-25 10:00:00,36.58,36.65,36.49,36.59,472600.0,24.6297,24.6768,24.5691,24.6364,472600.0
2013-06-25 10:10:00,36.6,36.74,36.48,36.52,754400.0,24.6431,24.7374,24.5623,24.5893,754400.0
2013-06-25 10:20:00,36.52,36.74,36.52,36.68,482900.0,24.5893,24.7374,24.5893,24.697,482900.0
2013-06-25 10:30:00,36.67,36.69,36.61,36.67,168500.0,24.6903,24.7037,24.6499,24.6903,168500.0
2013-06-25 10:40:00,36.66,36.87,36.66,36.86,168100.0,24.6835,24.8249,24.6835,24.8182,168100.0
2013-06-25 10:50:00,36.87,36.98,36.85,36.96,241000.0,24.8249,24.899,24.8115,24.8855,241000.0
2013-06-25 11:00:00,36.97,36.97,36.8,36.89,563900.0,24.8923,24.8923,24.7778,24.8384,563900.0
2013-06-25 11:10:00,36.89,36.9,36.82,36.87,354600.0,24.8384,24.8451,24.7913,24.8249,354600.0
2013-06-25 11:20:00,36.87,36.89,36.8,36.82,281900.0,24.8249,24.8384,24.7778,24.7913,281900.0
2013-06-25 11:30:00,36.82,36.89,36.81,36.83,111700.0,24.7913,24.8384,24.7845,24.798,111700.0
2013-06-25 11:40:00,36.84,36.87,36.75,36.78,89800.0,24.8047,24.8249,24.7441,24.7643,89800.0
2013-06-25 11:50:00,36.78,36.93,36.78,36.92,116400.0,24.7643,24.8653,24.7643,24.8586,116400.0
2013-06-25 12:00:00,36.93,37.02,36.92,37.0,66600.0,24.8653,24.9259,24.8586,24.9125,66600.0
2013-06-25 12:10:00,37.0,37.05,36.98,37.04,54600.0,24.9125,24.9461,24.899,24.9394,54600.0
2013-06-25 12:20:00,37.05,37.09,37.02,37.04,366600.0,24.9461,24.9731,24.9259,24.9394,366600.0
2013-06-25 12:30:00,37.05,37.09,37.03,37.06,313600.0,24.9461,24.9731,24.9327,24.9529,313600.0
2013-06-25 12:40:00,37.07,37.09,37.04,37.05,150500.0,24.9596,24.9731,24.9394,24.9461,150500.0
2013-06-25 12:50:00,37.06,37.08,37.0,37.02,163600.0,24.9529,24.9663,24.9125,24.9259,163600.0
2013-06-25 13:00:00,37.03,37.05,36.98,36.98,74800.0,24.9327,24.9461,24.899,24.899,74800.0
2013-06-25 13:10:00,36.98,37.0,36.95,36.96,70000.0,24.899,24.9125,24.8788,24.8855,70000.0
2013-06-25 13:20:00,36.96,36.97,36.93,36.94,53800.0,24.8855,24.8923,24.8653,24.8721,53800.0
2013-06-25 13:30:00,36.93,36.96,36.89,36.95,94700.0,24.8653,24.8855,24.8384,24.8788,94700.0
2013-06-25 13:40:00,36.95,36.98,36.92,36.98,96800.0,24.8788,24.899,24.8586,24.899,96800.0
2013-06-25 13:50:00,36.97,36.98,36.91,36.93,74300.0,24.8923,24.899,24.8519,24.8653,74300.0
2013-06-25 14:00:00,36.92,36.97,36.89,36.96,157500.0,24.8586,24.8923,24.8384,24.8855,157500.0
2013-06-25 14:10:00,36.96,37.0,36.94,36.98,45700.0,24.8855,24.9125,24.8721,24.899,45700.0
2013-06-25 14:20:00,36.98,36.99,36.92,36.98,73700.0,24.899,24.9057,24.8586,24.899,73700.0
2013-06-25 14:30:00,36.98,37.09,36.98,37.04,131800.0,24.899,24.9731,24.899,24.9394,131800.0
2013-06-25 14:40:00,37.03,37.04,36.92,36.96,215800.0,24.9327,24.9394,24.8586,24.8855,215800.0
2013-06-25 14:50:00,36.96,37.01,36.88,36.88,135700.0,24.8855,24.9192,24.8317,24.8317,135700.0
2013-06-25 15:00:00,36.89,37.03,36.89,37.02,307900.0,24.8384,24.9327,24.8384,24.9259,307900.0
2013-06-25 15:10:00,37.02,37.04,36.93,36.93,120100.0,24.9259,24.9394,24.8653,24.8653,120100.0
2013-06-25 15:20:00,36.93,37.01,36.93,37.01,117600.0,24.8653,24.9192,24.8653,24.9192,117600.0
2013-06-25 15:30:00,37.02,37.1,37.01,37.05,310900.0,24.9259,24.9798,24.9192,24.9461,310900.0
2013-06-25 15:40:00,37.05,37.07,36.96,36.97,327600.0,24.9461,24.9596,24.8855,24.8923,327600.0
2013-06-25 15:50:00,36.97,37.02,36.96,36.99,524400.0,24.8923,24.9259,24.8855,24.9057,524400.0
2013-06-26 09:30:00,37.21,37.53,37.16,37.52,788000.0,25.0539,25.2693,25.0202,25.2626,788000.0
2013-06-26 09:40:00,37.51,37.52,37.36,37.4,1009200.0,25.2559,25.2626,25.1549,25.1818,1009200.0
2013-06-26 09:50:00,37.41,37.45,37.28,37.31,335100.0,25.1885,25.2155,25.101,25.1212,335100.0
2013-06-26 10:00:00,37.33,37.35,37.28,37.31,133600.0,25.1347,25.1481,25.101,25.1212,133600.0
2013-06-26 10:10:00,37.32,37.33,37.23,37.29,690400.0,25.1279,25.1347,25.0673,25.1077,690400.0
2013-06-26 10:20:00,37.28,37.31,37.24,37.26,278000.0,25.101,25.1212,25.0741,25.0875,278000.0
2013-06-26 10:30:00,37.26,37.28,37.2,37.28,111400.0,25.0875,25.101,25.0471,25.101,111400.0
2013-06-26 10:40:00,37.27,37.33,37.27,37.3,79900.0,25.0943,25.1347,25.0943,25.1145,79900.0
2013-06-26 10:50:00,37.29,37.33,37.23,37.24,104500.0,25.1077,25.1347,25.0673,25.0741,104500.0
2013-06-26 11:00:00,37.23,37.24,37.12,37.2,303800.0,25.0673,25.0741,24.9933,25.0471,303800.0
2013-06-26 11:10:00,37.19,37.35,37.19,37.27,130500.0,25.0404,25.1481,25.0404,25.0943,130500.0
2013-06-26 11:20:00,37.26,37.27,37.18,37.27,201200.0,25.0875,25.0943,25.0337,25.0943,201200.0
2013-06-26 11:30:00,37.25,37.34,37.24,37.28,234900.0,25.0808,25.1414,25.0741,25.101,234900.0
2013-06-26 11:40:00,37.27,37.32,37.24,37.31,102500.0,25.0943,25.1279,25.0741,25.1212,102500.0
2013-06-26 11:50:00,37.31,37.38,37.31,37.36,94200.0,25.1212,25.1683,25.1212,25.1549,94200.0
2013-06-26 12:00:00,37.35,37.45,37.34,37.4,169900.0,25.1481,25.2155,25.1414,25.1818,169900.0
2013-06-26 12:10:00,37.39,37.43,37.38,37.4,101500.0,25.1751,25.202,25.1683,25.1818,101500.0
2013-06-26 12:20:00,37.39,37.4,37.33,37.35,129200.0,25.1751,25.1818,25.1347,25.1481,129200.0
2013-06-26 12:30:00,37.34,37.34,37.29,37.33,142000.0,25.1414,25.1414,25.1077,25.1347,142000.0
2013-06-26 12:40:00,37.33,37.39,37.33,37.33,190400.0,25.1347,25.1751,25.1347,25.1347,190400.0
2013-06-26 12:50:00,37.33,37.34,37.25,37.31,182300.0,25.1347,25.1414,25.0808,25.1212,182300.0
2013-06-26 13:00:00,37.32,37.35,37.3,37.33,113400.0,25.1279,25.1481,25.1145,25.1347,113400.0
2013-06-26 13:10:00,37.33,37.43,37.33,37.38,254500.0,25.1347,25.202,25.1347,25.1683,254500.0
2013-06-26 13:20:00,37.38,37.43,37.36,37.43,279800.0,25.1683,25.202,25.1549,25.202,279800.0
2013-06-26 13:30:00,37.43,37.45,37.37,37.41,234600.0,25.202,25.2155,25.1616,25.1885,234600.0
2013-06-26 13:40:00,37.41,37.44,37.37,37.42,91000.0,25.1885,25.2087,25.1616,25.1953,91000.0
2013-06-26 13:50:00,37.43,37.45,37.42,37.44,120100.0,25.202,25.2155,25.1953,25.2087,120100.0
2013-06-26 14:00:00,37.45,37.48,37.43,37.47,154200.0,25.2155,25.2357,25.202,25.2289,154200.0
2013-06-26 14:10:00,37.47,37.48,37.44,37.46,74100.0,25.2289,25.2357,25.2087,25.2222,74100.0
2013-06-26 14:20:00,37.47,37.49,37.44,37.48,79700.0,25.2289,25.2424,25.2087,25.2357,79700.0
2013-06-26 14:30:00,37.49,37.5,37.46,37.49,281200.0,25.2424,25.2491,25.2222,25.2424,281200.0
2013-06-26 14:40:00,37.49,37.51,37.47,37.48,428200.0,25.2424,25.2559,25.2289,25.2357,428200.0
2013-06-26 14:50:00,37.48,37.51,37.47,37.5,167600.0,25.2357,25.2559,25.2289,25.2491,167600.0
2013-06-26 15:00:00,37.5,37.58,37.5,37.54,527500.0,25.2491,25.303,25.2491,25.2761,527500.0
2013-06-26 15:10:00,37.54,37.54,37.52,37.53,126400.0,25.2761,25.2761,25.2626,25.2693,126400.0
2013-06-26 15:20:00,37.54,37.57,37.54,37.57,207600.0,25.2761,25.2962,25.2761,25.2962,207600.0
2013-06-26 15:30:00,37.57,37.57,37.5,37.53,141000.0,25.2962,25.2962,25.2491,25.2693,141000.0
2013-06-26 15:40:00,37.53,37.54,37.47,37.52,291100.0,25.2693,25.2761,25.2289,25.2626,291100.0
2013-06-26 15:50:00,37.52,37.54,37.46,37.47,1353600.0,25.2626,25.2761,25.2222,25.2289,1353600.0
2013-06-27 09:30:00,37.59,37.78,37.57,37.74,268600.0,25.3097,25.4376,25.2962,25.4107,268600.0
2013-06-27 09:40:00,37.74,37.77,37.64,37.76,238200.0,25.4107,25.4309,25.3434,25.4242,238200.0
2013-06-27 09:50:00,37.75,37.89,37.75,37.79,322700.0,25.4174,25.5117,25.4174,25.4444,322700.0
2013-06-27 10:00:00,37.79,37.81,37.7,37.81,232200.0,25.4444,25.4578,25.3838,25.4578,232200.0
2013-06-27 10:10:00,37.82,37.9,37.76,37.77,987300.0,25.4646,25.5184,25.4242,25.4309,987300.0
2013-06-27 10:20:00,37.76,37.8,37.7,37.79,232800.0,25.4242,25.4511,25.3838,25.4444,232800.0
2013-06-27 10:30:00,37.78,37.89,37.78,37.84,169800.0,25.4376,25.5117,25.4376,25.478,169800.0
2013-06-27 10:40:00,37.84,37.9,37.82,37.83,245500.0,25.478,25.5184,25.4646,25.4713,245500.0
2013-06-27 10:50:00,37.84,37.87,37.71,37.71,180900.0,25.478,25.4982,25.3905,25.3905,180900.0
2013-06-27 11:00:00,37.7,37.82,37.69,37.75,328500.0,25.3838,25.4646,25.377,25.4174,328500.0
2013-06-27 11:10:00,37.74,37.76,37.68,37.74,115500.0,25.4107,25.4242,25.3703,25.4107,115500.0
2013-06-27 11:20:00,37.74,37.77,37.69,37.73,150900.0,25.4107,25.4309,25.377,25.404,150900.0
2013-06-27 11:30:00,37.74,37.77,37.72,37.75,91700.0,25.4107,25.4309,25.3972,25.4174,91700.0
2013-06-27 11:40:00,37.76,37.81,37.74,37.77,140000.0,25.4242,25.4578,25.4107,25.4309,140000.0
2013-06-27 11:50:00,37.76,37.79,37.72,37.73,91100.0,25.4242,25.4444,25.3972,25.404,91100.0
2013-06-27 12:00:00,37.73,37.75,37.57,37.59,213100.0,25.404,25.4174,25.2962,25.3097,213100.0
2013-06-27 12:10:00,37.59,37.64,37.57,37.62,150600.0,25.3097,25.3434,25.2962,25.3299,150600.0
2013-06-27 12:20:00,37.62,37.63,37.53,37.57,115000.0,25.3299,25.3366,25.2693,25.2962,115000.0
2013-06-27 12:30:00,37.56,37.65,37.56,37.65,47100.0,25.2895,25.3501,25.2895,25.3501,47100.0
2013-06-27 12:40:00,37.65,37.69,37.61,37.63,65000.0,25.3501,25.377,25.3232,25.3366,65000.0
2013-06-27 12:50:00,37.62,37.65,37.61,37.63,52700.0,25.3299,25.3501,25.3232,25.3366,52700.0
2013-06-27 13:00:00,37.63,37.7,37.61,37.64,185000.0,25.3366,25.3838,25.3232,25.3434,185000.0
2013-06-27 13:10:00,37.65,37.66,37.63,37.65,62700.0,25.3501,25.3568,25.3366,25.3501,62700.0
2013-06-27 13:20:00,37.64,37.72,37.63,37.66,307600.0,25.3434,25.3972,25.3366,25.3568,307600.0
2013-06-27 13:30:00,37.67,37.73,37.66,37.66,80600.0,25.3636,25.404,25.3568,25.3568,80600.0
2013-06-27 13:40:00,37.66,37.69,37.63,37.69,71300.0,25.3568,25.377,25.3366,25.377,71300.0
2013-06-27 13:50:00,37.7,37.7,37.62,37.62,49100.0,25.3838,25.3838,25.3299,25.3299,49100.0
2013-06-27 14:00:00,37.62,37.65,37.6,37.65,74300.0,25.3299,25.3501,25.3164,25.3501,74300.0
2013-06-27 14:10:00,37.64,37.66,37.59,37.59,93100.0,25.3434,25.3568,25.3097,25.3097,93100.0
2013-06-27 14:20:00,37.59,37.62,37.58,37.61,157400.0,25.3097,25.3299,25.303,25.3232,157400.0
2013-06-27 14:30:00,37.61,37.65,37.54,37.55,50800.0,25.3232,25.3501,25.2761,25.2828,50800.0
2013-06-27 14:40:00,37.56,37.59,37.51,37.58,139300.0,25.2895,25.3097,25.2559,25.303,139300.0
2013-06-27 14:50:00,37.58,37.6,37.54,37.54,99000.0,25.303,25.3164,25.2761,25.2761,99000.0
2013-06-27 15:00:00,37.54,37.55,37.51,37.54,158900.0,25.2761,25.2828,25.2559,25.2761,158900.0
2013-06-27 15:10:00,37.54,37.55,37.51,37.51,79300.0,25.2761,25.2828,25.2559,25.2559,79300.0
2013-06-27 15:20:00,37.52,37.55,37.47,37.53,221300.0,25.2626,25.2828,25.2289,25.2693,221300.0
2013-06-27 15:30:00,37.53,37.54,37.47,37.49,200800.0,25.2693,25.2761,25.2289,25.2424,200800.0
2013-06-27 15:40:00,37.5,37.52,37.46,37.48,380400.0,25.2491,25.2626,25.2222,25.2357,380400.0
2013-06-27 15:50:00,37.49,37.55,37.47,37.54,744400.0,25.2424,25.2828,25.2289,25.2761,744400.0
2013-06-28 09:30:00,37.42,37.59,37.4,37.56,230600.0,25.1953,25.3097,25.1818,25.2895,230600.0
2013-06-28 09:40:00,37.57,37.58,37.35,37.42,381200.0,25.2962,25.303,25.1481,25.1953,381200.0
2013-06-28 09:50:00,37.42,37.46,37.27,37.3,641500.0,25.1953,25.2222,25.0943,25.1145,641500.0
2013-06-28 10:00:00,37.3,37.42,37.29,37.41,347900.0,25.1145,25.1953,25.1077,25.1885,347900.0
2013-06-28 10:10:00,37.41,37.56,37.4,37.54,304100.0,25.1885,25.2895,25.1818,25.2761,304100.0
2013-06-28 10:20:00,37.55,37.61,37.54,37.58,545200.0,25.2828,25.3232,25.2761,25.303,545200.0
2013-06-28 10:30:00,37.58,37.72,37.58,37.69,461200.0,25.303,25.3972,25.303,25.377,461200.0
2013-06-28 10:40:00,37.69,37.76,37.66,37.74,206700.0,25.377,25.4242,25.3568,25.4107,206700.0
2013-06-28 10:50:00,37.74,37.79,37.7,37.7,672900.0,25.4107,25.4444,25.3838,25.3838,672900.0
2013-06-28 11:00:00,37.71,37.77,37.69,37.76,176700.0,25.3905,25.4309,25.377,25.4242,176700.0
2013-06-28 11:10:00,37.76,37.8,37.74,37.76,125700.0,25.4242,25.4511,25.4107,25.4242,125700.0
2013-06-28 11:20:00,37.76,37.81,37.76,37.79,109900.0,25.4242,25.4578,25.4242,25.4444,109900.0
2013-06-28 11:30:00,37.79,37.82,37.73,37.76,231400.0,25.4444,25.4646,25.404,25.4242,231400.0
2013-06-28 11:40:00,37.76,37.81,37.74,37.8,83600.0,25.4242,25.4578,25.4107,25.4511,83600.0
2013-06-28 11:50:00,37.8,37.81,37.73,37.77,126600.0,25.4511,25.4578,25.404,25.4309,126600.0
2013-06-28 12:00:00,37.78,37.79,37.68,37.7,102800.0,25.4376,25.4444,25.3703,25.3838,102800.0
2013-06-28 12:10:00,37.71,37.73,37.68,37.7,82500.0,25.3905,25.404,25.3703,25.3838,82500.0
2013-06-28 12:20:00,37.69,37.72,37.67,37.72,41700.0,25.377,25.3972,25.3636,25.3972,41700.0
2013-06-28 12:30:00,37.72,37.75,37.66,37.74,108600.0,25.3972,25.4174,25.3568,25.4107,108600.0
2013-06-28 12:40:00,37.75,37.76,37.72,37.76,82800.0,25.4174,25.4242,25.3972,25.4242,82800.0
2013-06-28 12:50:00,37.75,37.77,37.71,37.72,94900.0,25.4174,25.4309,25.3905,25.3972,94900.0
2013-06-28 13:00:00,37.71,37.77,37.7,37.77,45500.0,25.3905,25.4309,25.3838,25.4309,45500.0
2013-06-28 13:10:00,37.77,37.82,37.77,37.8,65600.0,25.4309,25.4646,25.4309,25.4511,65600.0
2013-06-28 13:20:00,37.81,37.81,37.75,37.75,66000.0,25.4578,25.4578,25.4174,25.4174,66000.0
2013-06-28 13:30:00,37.76,37.77,37.74,37.74,63600.0,25.4242,25.4309,25.4107,25.4107,63600.0
2013-06-28 13:40:00,37.75,37.76,37.71,37.76,98700.0,25.4174,25.4242,25.3905,25.4242,98700.0
2013-06-28 13:50:00,37.77,37.8,37.74,37.76,128900.0,25.4309,25.4511,25.4107,25.4242,128900.0
2013-06-28 14:00:00,37.76,37.81,37.75,37.8,55100.0,25.4242,25.4578,25.4174,25.4511,55100.0
2013-06-28 14:10:00,37.8,37.83,37.77,37.78,142100.0,25.4511,25.4713,25.4309,25.4376,142100.0
2013-06-28 14:20:00,37.78,37.79,37.73,37.78,74400.0,25.4376,25.4444,25.404,25.4376,74400.0
2013-06-28 14:30:00,37.79,37.83,37.79,37.79,92300.0,25.4444,25.4713,25.4444,25.4444,92300.0
2013-06-28 14:40:00,37.79,37.8,37.72,37.77,111400.0,25.4444,25.4511,25.3972,25.4309,111400.0
2013-06-28 14:50:00,37.77,37.81,37.77,37.78,108000.0,25.4309,25.4578,25.4309,25.4376,108000.0
2013-06-28 15:00:00,37.78,37.79,37.68,37.69,195700.0,25.4376,25.4444,25.3703,25.377,195700.0
2013-06-28 15:10:00,37.7,37.77,37.68,37.76,106100.0,25.3838,25.4309,25.3703,25.4242,106100.0
2013-06-28 15:20:00,37.77,37.77,37.71,37.76,147400.0,25.4309,25.4309,25.3905,25.4242,147400.0
2013-06-28 15:30:00,37.77,37.8,37.75,37.77,192800.0,25.4309,25.4511,25.4174,25.4309,192800.0
2013-06-28 15:40:00,37.78,37.81,37.69,37.71,288600.0,25.4376,25.4578,25.377,25.3905,288600.0
2013-06-28 15:50:00,37.71,37.74,37.66,37.66,986800.0,25.3905,25.4107,25.3568,25.3568,986800.0
2013-07-01 09:30:00,37.62,37.95,37.4,37.61,467100.0,25.3299,25.5521,25.1818,25.3232,467100.0
2013-07-01 09:40:00,37.6,37.64,37.52,37.55,481400.0,25.3164,25.3434,25.2626,25.2828,481400.0
2013-07-01 09:50:00,37.55,37.59,37.45,37.51,556700.0,25.2828,25.3097,25.2155,25.2559,556700.0
2013-07-01 10:00:00,37.51,37.64,37.45,37.57,675700.0,25.2559,25.3434,25.2155,25.2962,675700.0
2013-07-01 10:10:00,37.57,37.65,37.52,37.53,383700.0,25.2962,25.3501,25.2626,25.2693,383700.0
2013-07-01 10:20:00,37.52,37.54,37.38,37.42,414600.0,25.2626,25.2761,25.1683,25.1953,414600.0
2013-07-01 10:30:00,37.42,37.42,37.29,37.35,576800.0,25.1953,25.1953,25.1077,25.1481,576800.0
2013-07-01 10:40:00,37.36,37.49,37.36,37.49,296200.0,25.1549,25.2424,25.1549,25.2424,296200.0
2013-07-01 10:50:00,37.49,37.52,37.44,37.45,211700.0,25.2424,25.2626,25.2087,25.2155,211700.0
2013-07-01 11:00:00,37.44,37.59,37.44,37.56,261600.0,25.2087,25.3097,25.2087,25.2895,261600.0
2013-07-01 11:10:00,37.56,37.59,37.53,37.56,75800.0,25.2895,25.3097,25.2693,25.2895,75800.0
2013-07-01 11:20:00,37.57,37.6,37.55,37.56,295000.0,25.2962,25.3164,25.2828,25.2895,295000.0
2013-07-01 11:30:00,37.55,37.56,37.45,37.45,210500.0,25.2828,25.2895,25.2155,25.2155,210500.0
2013-07-01 11:40:00,37.44,37.46,37.38,37.38,231300.0,25.2087,25.2222,25.1683,25.1683,231300.0
2013-07-01 11:50:00,37.37,37.48,37.36,37.45,394400.0,25.1616,25.2357,25.1549,25.2155,394400.0
2013-07-01 12:00:00,37.45,37.48,37.39,37.4,92900.0,25.2155,25.2357,25.1751,25.1818,92900.0
2013-07-01 12:10:00,37.39,37.44,37.38,37.41,117600.0,25.1751,25.2087,25.1683,25.1885,117600.0
2013-07-01 12:20:00,37.41,37.43,37.36,37.37,64600.0,25.1885,25.202,25.1549,25.1616,64600.0
2013-07-01 12:30:00,37.38,37.38,37.34,37.36,145700.0,25.1683,25.1683,25.1414,25.1549,145700.0
2013-07-01 12:40:00,37.36,37.36,37.29,37.34,247100.0,25.1549,25.1549,25.1077,25.1414,247100.0
2013-07-01 12:50:00,37.33,37.35,37.28,37.29,262800.0,25.1347,25.1481,25.101,25.1077,262800.0
2013-07-01 13:00:00,37.29,37.29,37.25,37.28,80200.0,25.1077,25.1077,25.0808,25.101,80200.0
2013-07-01 13:10:00,37.28,37.3,37.26,37.3,57300.0,25.101,25.1145,25.0875,25.1145,57300.0
2013-07-01 13:20:00,37.31,37.33,37.3,37.3,67900.0,25.1212,25.1347,25.1145,25.1145,67900.0
2013-07-01 13:30:00,37.31,37.32,37.26,37.27,77700.0,25.1212,25.1279,25.0875,25.0943,77700.0
2013-07-01 13:40:00,37.27,37.27,37.19,37.21,185400.0,25.0943,25.0943,25.0404,25.0539,185400.0
2013-07-01 13:50:00,37.2,37.2,37.14,37.14,95000.0,25.0471,25.0471,25.0067,25.0067,95000.0
2013-07-01 14:00:00,37.14,37.27,37.14,37.26,234200.0,25.0067,25.0943,25.0067,25.0875,234200.0
2013-07-01 14:10:00,37.25,37.26,37.17,37.18,500900.0,25.0808,25.0875,25.0269,25.0337,500900.0
2013-07-01 14:20:00,37.18,37.22,37.13,37.22,375800.0,25.0337,25.0606,25.0,25.0606,375800.0
2013-07-01 14:30:00,37.22,37.24,37.16,37.18,252700.0,25.0606,25.0741,25.0202,25.0337,252700.0
2013-07-01 14:40:00,37.17,37.2,37.11,37.14,387100.0,25.0269,25.0471,24.9865,25.0067,387100.0
2013-07-01 14:50:00,37.13,37.19,37.09,37.15,366100.0,25.0,25.0404,24.9731,25.0135,366100.0
2013-07-01 15:00:00,37.15,37.21,37.14,37.19,81400.0,25.0135,25.0539,25.0067,25.0404,81400.0
2013-07-01 15:10:00,37.19,37.2,37.08,37.08,119500.0,25.0404,25.0471,24.9663,24.9663,119500.0
2013-07-01 15:20:00,37.08,37.12,37.05,37.09,304700.0,24.9663,24.9933,24.9461,24.9731,304700.0
2013-07-01 15:30:00,37.09,37.14,37.04,37.12,412000.0,24.9731,25.0067,24.9394,24.9933,412000.0
2013-07-01 15:40:00,37.12,37.14,37.08,37.13,518500.0,24.9933,25.0067,24.9663,25.0,518500.0
2013-07-01 15:50:00,37.13,37.2,37.1,37.17,1481700.0,25.0,25.0471,24.9798,25.0269,1481700.0
2013-07-02 09:30:00,37.2,37.34,37.0,37.33,514400.0,25.0471,25.1414,24.9125,25.1347,514400.0
2013-07-02 09:40:00,37.32,37.36,37.17,37.28,425500.0,25.1279,25.1549,25.0269,25.101,425500.0
2013-07-02 09:50:00,37.27,37.36,37.24,37.33,351800.0,25.0943,25.1549,25.0741,25.1347,351800.0
2013-07-02 10:00:00,37.34,37.42,37.26,37.34,529900.0,25.1414,25.1953,25.0875,25.1414,529900.0
2013-07-02 10:10:00,37.35,37.38,37.26,37.34,488900.0,25.1481,25.1683,25.0875,25.1414,488900.0
2013-07-02 10:20:00,37.34,37.42,37.31,37.35,215100.0,25.1414,25.1953,25.1212,25.1481,215100.0
2013-07-02 10:30:00,37.34,37.36,37.26,37.35,299600.0,25.1414,25.1549,25.0875,25.1481,299600.0
2013-07-02 10:40:00,37.35,37.41,37.33,37.36,271000.0,25.1481,25.1885,25.1347,25.1549,271000.0
2013-07-02 10:50:00,37.35,37.39,37.34,37.36,187600.0,25.1481,25.1751,25.1414,25.1549,187600.0
2013-07-02 11:00:00,37.37,37.37,37.27,37.27,116600.0,25.1616,25.1616,25.0943,25.0943,116600.0
2013-07-02 11:10:00,37.28,37.33,37.24,37.32,318800.0,25.101,25.1347,25.0741,25.1279,318800.0
2013-07-02 11:20:00,37.32,37.32,37.25,37.29,226800.0,25.1279,25.1279,25.0808,25.1077,226800.0
2013-07-02 11:30:00,37.29,37.32,37.26,37.28,137100.0,25.1077,25.1279,25.0875,25.101,137100.0
2013-07-02 11:40:00,37.28,37.34,37.25,37.31,365900.0,25.101,25.1414,25.0808,25.1212,365900.0
2013-07-02 11:50:00,37.31,37.37,37.27,37.37,310300.0,25.1212,25.1616,25.0943,25.1616,310300.0
2013-07-02 12:00:00,37.37,37.38,37.31,37.31,149600.0,25.1616,25.1683,25.1212,25.1212,149600.0
2013-07-02 12:10:00,37.3,37.37,37.29,37.34,93100.0,25.1145,25.1616,25.1077,25.1414,93100.0
2013-07-02 12:20:00,37.34,37.39,37.32,37.38,427500.0,25.1414,25.1751,25.1279,25.1683,427500.0
2013-07-02 12:30:00,37.37,37.38,37.3,37.3,282700.0,25.1616,25.1683,25.1145,25.1145,282700.0
2013-07-02 12:40:00,37.3,37.32,37.23,37.32,127300.0,25.1145,25.1279,25.0673,25.1279,127300.0
2013-07-02 12:50:00,37.32,37.33,37.26,37.29,142000.0,25.1279,25.1347,25.0875,25.1077,142000.0
2013-07-02 13:00:00,37.3,37.31,37.25,37.26,69700.0,25.1145,25.1212,25.0808,25.0875,69700.0
2013-07-02 13:10:00,37.27,37.28,37.23,37.28,104600.0,25.0943,25.101,25.0673,25.101,104600.0
2013-07-02 13:20:00,37.28,37.29,37.23,37.24,139500.0,25.101,25.1077,25.0673,25.0741,139500.0
2013-07-02 13:30:00,37.23,37.27,37.17,37.2,110600.0,25.0673,25.0943,25.0269,25.0471,110600.0
2013-07-02 13:40:00,37.19,37.22,37.15,37.15,273900.0,25.0404,25.0606,25.0135,25.0135,273900.0
2013-07-02 13:50:00,37.15,37.18,37.13,37.18,153100.0,25.0135,25.0337,25.0,25.0337,153100.0
2013-07-02 14:00:00,37.18,37.2,37.13,37.13,114100.0,25.0337,25.0471,25.0,25.0,114100.0
2013-07-02 14:10:00,37.14,37.16,37.08,37.09,280200.0,25.0067,25.0202,24.9663,24.9731,280200.0
2013-07-02 14:20:00,37.1,37.11,37.01,37.06,285100.0,24.9798,24.9865,24.9192,24.9529,285100.0
2013-07-02 14:30:00,37.06,37.11,37.05,37.05,117500.0,24.9529,24.9865,24.9461,24.9461,117500.0
2013-07-02 14:40:00,37.06,37.1,37.04,37.09,214100.0,24.9529,24.9798,24.9394,24.9731,214100.0
2013-07-02 14:50:00,37.09,37.12,37.08,37.09,132000.0,24.9731,24.9933,24.9663,24.9731,132000.0
2013-07-02 15:00:00,37.1,37.12,37.07,37.12,346400.0,24.9798,24.9933,24.9596,24.9933,346400.0
2013-07-02 15:10:00,37.11,37.16,37.1,37.15,260600.0,24.9865,25.0202,24.9798,25.0135,260600.0
2013-07-02 15:20:00,37.16,37.17,37.05,37.05,214900.0,25.0202,25.0269,24.9461,24.9461,214900.0
2013-07-02 15:30:00,37.04,37.09,37.01,37.09,120600.0,24.9394,24.9731,24.9192,24.9731,120600.0
2013-07-02 15:40:00,37.09,37.16,37.04,37.12,335000.0,24.9731,25.0202,24.9394,24.9933,335000.0
2013-07-02 15:50:00,37.12,37.16,37.11,37.13,592800.0,24.9933,25.0202,24.9865,25.0,592800.0
2013-07-03 09:30:00,36.97,37.06,36.88,36.91,415400.0,24.8923,24.9529,24.8317,24.8519,415400.0
2013-07-03 09:40:00,36.92,37.06,36.92,36.98,523400.0,24.8586,24.9529,24.8586,24.899,523400.0
2013-07-03 09:50:00,36.99,37.06,36.93,36.93,137800.0,24.9057,24.9529,24.8653,24.8653,137800.0
2013-07-03 10:00:00,36.93,37.05,36.91,37.01,221000.0,24.8653,24.9461,24.8519,24.9192,221000.0
2013-07-03 10:10:00,37.0,37.01,36.9,36.91,245400.0,24.9125,24.9192,24.8451,24.8519,245400.0
2013-07-03 10:20:00,36.91,37.01,36.88,36.98,437300.0,24.8519,24.9192,24.8317,24.899,437300.0
2013-07-03 10:30:00,36.97,36.98,36.91,36.95,183500.0,24.8923,24.899,24.8519,24.8788,183500.0
2013-07-03 10:40:00,36.95,36.99,36.92,36.96,286700.0,24.8788,24.9057,24.8586,24.8855,286700.0
2013-07-03 10:50:00,36.96,37.03,36.89,36.91,487600.0,24.8855,24.9327,24.8384,24.8519,487600.0
2013-07-03 11:00:00,36.9,36.97,36.9,36.97,111200.0,24.8451,24.8923,24.8451,24.8923,111200.0
2013-07-03 11:10:00,36.97,37.04,36.95,37.04,146500.0,24.8923,24.9394,24.8788,24.9394,146500.0
2013-07-03 11:20:00,37.04,37.07,37.02,37.06,182300.0,24.9394,24.9596,24.9259,24.9529,182300.0
2013-07-03 11:30:00,37.05,37.09,37.02,37.06,106700.0,24.9461,24.9731,24.9259,24.9529,106700.0
2013-07-03 11:40:00,37.05,37.11,37.05,37.07,119600.0,24.9461,24.9865,24.9461,24.9596,119600.0
2013-07-03 11:50:00,37.07,37.18,37.07,37.18,197200.0,24.9596,25.0337,24.9596,25.0337,197200.0
2013-07-03 12:00:00,37.19,37.19,37.13,37.16,310000.0,25.0404,25.0404,25.0,25.0202,310000.0
2013-07-03 12:10:00,37.16,37.18,37.09,37.09,146800.0,25.0202,25.0337,24.9731,24.9731,146800.0
2013-07-03 12:20:00,37.1,37.13,37.09,37.12,116100.0,24.9798,25.0,24.9731,24.9933,116100.0
2013-07-03 12:30:00,37.12,37.14,37.09,37.11,181000.0,24.9933,25.0067,24.9731,24.9865,181000.0
2013-07-03 12:40:00,37.12,37.12,37.06,37.09,307600.0,24.9933,24.9933,24.9529,24.9731,307600.0
2013-07-03 12:50:00,37.09,37.09,37.04,37.08,473500.0,24.9731,24.9731,24.9394,24.9663,473500.0
2013-07-05 09:30:00,36.97,37.14,36.85,36.88,1289000.0,24.8923,25.0067,24.8115,24.8317,1289000.0
2013-07-05 09:40:00,36.89,36.97,36.79,36.96,612000.0,24.8384,24.8923,24.7711,24.8855,612000.0
2013-07-05 09:50:00,36.96,37.0,36.87,36.9,364500.0,24.8855,24.9125,24.8249,24.8451,364500.0
2013-07-05 10:00:00,36.9,36.9,36.76,36.77,937400.0,24.8451,24.8451,24.7509,24.7576,937400.0
2013-07-05 10:10:00,36.76,36.76,36.6,36.61,1632100.0,24.7509,24.7509,24.6431,24.6499,1632100.0
2013-07-05 10:20:00,36.6,36.64,36.55,36.63,764300.0,24.6431,24.6701,24.6095,24.6633,764300.0
2013-07-05 10:30:00,36.64,36.67,36.55,36.58,381600.0,24.6701,24.6903,24.6095,24.6297,381600.0
2013-07-05 10:40:00,36.57,36.62,36.55,36.59,310000.0,24.6229,24.6566,24.6095,24.6364,310000.0
2013-07-05 10:50:00,36.59,36.64,36.53,36.63,340400.0,24.6364,24.6701,24.596,24.6633,340400.0
2013-07-05 11:00:00,36.63,36.68,36.6,36.62,323800.0,24.6633,24.697,24.6431,24.6566,323800.0
2013-07-05 11:10:00,36.61,36.66,36.56,36.61,144700.0,24.6499,24.6835,24.6162,24.6499,144700.0
2013-07-05 11:20:00,36.62,36.65,36.57,36.57,318700.0,24.6566,24.6768,24.6229,24.6229,318700.0
2013-07-05 11:30:00,36.57,36.61,36.51,36.61,259600.0,24.6229,24.6499,24.5825,24.6499,259600.0
2013-07-05 11:40:00,36.61,36.61,36.55,36.57,197500.0,24.6499,24.6499,24.6095,24.6229,197500.0
2013-07-05 11:50:00,36.58,36.68,36.55,36.67,201700.0,24.6297,24.697,24.6095,24.6903,201700.0
2013-07-05 12:00:00,36.68,36.72,36.68,36.68,180700.0,24.697,24.7239,24.697,24.697,180700.0
2013-07-05 12:10:00,36.69,36.84,36.69,36.82,110600.0,24.7037,24.8047,24.7037,24.7913,110600.0
2013-07-05 12:20:00,36.82,36.83,36.7,36.73,110900.0,24.7913,24.798,24.7105,24.7307,110900.0
2013-07-05 12:30:00,36.73,36.78,36.73,36.73,135800.0,24.7307,24.7643,24.7307,24.7307,135800.0
2013-07-05 12:40:00,36.71,36.77,36.71,36.75,56300.0,24.7172,24.7576,24.7172,24.7441,56300.0
2013-07-05 12:50:00,36.76,36.8,36.76,36.77,105700.0,24.7509,24.7778,24.7509,24.7576,105700.0
2013-07-05 13:00:00,36.78,36.8,36.72,36.74,321000.0,24.7643,24.7778,24.7239,24.7374,321000.0
2013-07-05 13:10:00,36.74,36.82,36.74,36.79,136600.0,24.7374,24.7913,24.7374,24.7711,136600.0
2013-07-05 13:20:00,36.78,36.82,36.77,36.8,86700.0,24.7643,24.7913,24.7576,24.7778,86700.0
2013-07-05 13:30:00,36.8,36.81,36.74,36.74,152000.0,24.7778,24.7845,24.7374,24.7374,152000.0
2013-07-05 13:40:00,36.74,36.76,36.71,36.74,169200.0,24.7374,24.7509,24.7172,24.7374,169200.0
2013-07-05 13:50:00,36.74,36.74,36.71,36.71,172300.0,24.7374,24.7374,24.7172,24.7172,172300.0
2013-07-05 14:00:00,36.72,36.72,36.7,36.7,440200.0,24.7239,24.7239,24.7105,24.7105,440200.0
2013-07-05 14:10:00,36.7,36.74,36.69,36.72,453700.0,24.7105,24.7374,24.7037,24.7239,453700.0
2013-07-05 14:20:00,36.71,36.8,36.71,36.8,169500.0,24.7172,24.7778,24.7172,24.7778,169500.0
2013-07-05 14:30:00,36.8,36.84,36.77,36.84,163100.0,24.7778,24.8047,24.7576,24.8047,163100.0
2013-07-05 14:40:00,36.85,36.85,36.76,36.77,264600.0,24.8115,24.8115,24.7509,24.7576,264600.0
2013-07-05 14:50:00,36.77,36.84,36.76,36.78,100000.0,24.7576,24.8047,24.7509,24.7643,100000.0
2013-07-05 15:00:00,36.78,36.82,36.78,36.81,132000.0,24.7643,24.7913,24.7643,24.7845,132000.0
2013-07-05 15:10:00,36.82,36.82,36.78,36.79,114700.0,24.7913,24.7913,24.7643,24.7711,114700.0
2013-07-05 15:20:00,36.78,36.79,36.75,36.79,127400.0,24.7643,24.7711,24.7441,24.7711,127400.0
2013-07-05 15:30:00,36.79,36.82,36.77,36.82,147500.0,24.7711,24.7913,24.7576,24.7913,147500.0
2013-07-05 15:40:00,36.83,36.88,36.82,36.88,331600.0,24.798,24.8317,24.7913,24.8317,331600.0
2013-07-05 15:50:00,36.87,36.92,36.85,36.91,832800.0,24.8249,24.8586,24.8115,24.8519,832800.0
2013-07-08 09:30:00,37.01,37.16,37.01,37.04,288200.0,24.9192,25.0202,24.9192,24.9394,288200.0
2013-07-08 09:40:00,37.03,37.11,36.94,37.09,479000.0,24.9327,24.9865,24.8721,24.9731,479000.0
2013-07-08 09:50:00,37.08,37.22,37.08,37.19,266500.0,24.9663,25.0606,24.9663,25.0404,266500.0
2013-07-08 10:00:00,37.19,37.29,37.15,37.19,519300.0,25.0404,25.1077,25.0135,25.0404,519300.0
2013-07-08 10:10:00,37.19,37.28,37.17,37.21,438000.0,25.0404,25.101,25.0269,25.0539,438000.0
2013-07-08 10:20:00,37.22,37.3,37.21,37.27,270600.0,25.0606,25.1145,25.0539,25.0943,270600.0
2013-07-08 10:30:00,37.27,37.3,37.2,37.26,138400.0,25.0943,25.1145,25.0471,25.0875,138400.0
2013-07-08 10:40:00,37.26,37.34,37.25,37.33,154700.0,25.0875,25.1414,25.0808,25.1347,154700.0
2013-07-08 10:50:00,37.32,37.38,37.32,37.34,158300.0,25.1279,25.1683,25.1279,25.1414,158300.0
2013-07-08 11:00:00,37.34,37.36,37.28,37.32,323200.0,25.1414,25.1549,25.101,25.1279,323200.0
2013-07-08 11:10:00,37.32,37.33,37.27,37.27,134100.0,25.1279,25.1347,25.0943,25.0943,134100.0
2013-07-08 11:20:00,37.27,37.33,37.26,37.33,78500.0,25.0943,25.1347,25.0875,25.1347,78500.0
2013-07-08 11:30:00,37.33,37.35,37.3,37.3,105400.0,25.1347,25.1481,25.1145,25.1145,105400.0
2013-07-08 11:40:00,37.31,37.32,37.23,37.28,242300.0,25.1212,25.1279,25.0673,25.101,242300.0
2013-07-08 11:50:00,37.29,37.29,37.21,37.25,203500.0,25.1077,25.1077,25.0539,25.0808,203500.0
2013-07-08 12:00:00,37.26,37.3,37.24,37.26,198600.0,25.0875,25.1145,25.0741,25.0875,198600.0
2013-07-08 12:10:00,37.26,37.32,37.25,37.32,135900.0,25.0875,25.1279,25.0808,25.1279,135900.0
2013-07-08 12:20:00,37.33,37.35,37.3,37.33,68700.0,25.1347,25.1481,25.1145,25.1347,68700.0
2013-07-08 12:30:00,37.33,37.38,37.31,37.36,82100.0,25.1347,25.1683,25.1212,25.1549,82100.0
2013-07-08 12:40:00,37.36,37.41,37.33,37.36,299300.0,25.1549,25.1885,25.1347,25.1549,299300.0
2013-07-08 12:50:00,37.36,37.37,37.32,37.33,64600.0,25.1549,25.1616,25.1279,25.1347,64600.0
2013-07-08 13:00:00,37.34,37.39,37.33,37.36,104100.0,25.1414,25.1751,25.1347,25.1549,104100.0
2013-07-08 13:10:00,37.37,37.39,37.31,37.33,88600.0,25.1616,25.1751,25.1212,25.1347,88600.0
2013-07-08 13:20:00,37.33,37.34,37.28,37.3,214200.0,25.1347,25.1414,25.101,25.1145,214200.0
2013-07-08 13:30:00,37.3,37.38,37.3,37.38,48400.0,25.1145,25.1683,25.1145,25.1683,48400.0
2013-07-08 13:40:00,37.38,37.45,37.37,37.44,359100.0,25.1683,25.2155,25.1616,25.2087,359100.0
2013-07-08 13:50:00,37.44,37.47,37.43,37.47,117200.0,25.2087,25.2289,25.202,25.2289,117200.0
2013-07-08 14:00:00,37.47,37.52,37.47,37.51,374200.0,25.2289,25.2626,25.2289,25.2559,374200.0
2013-07-08 14:10:00,37.51,37.52,37.46,37.48,170000.0,25.2559,25.2626,25.2222,25.2357,170000.0
2013-07-08 14:20:00,37.49,37.51,37.43,37.44,327000.0,25.2424,25.2559,25.202,25.2087,327000.0
2013-07-08 14:30:00,37.44,37.48,37.42,37.46,64600.0,25.2087,25.2357,25.1953,25.2222,64600.0
2013-07-08 14:40:00,37.47,37.47,37.41,37.43,49100.0,25.2289,25.2289,25.1885,25.202,49100.0
2013-07-08 14:50:00,37.43,37.49,37.4,37.46,195900.0,25.202,25.2424,25.1818,25.2222,195900.0
2013-07-08 15:00:00,37.46,37.47,37.37,37.38,236300.0,25.2222,25.2289,25.1616,25.1683,236300.0
2013-07-08 15:10:00,37.38,37.38,37.31,37.34,291400.0,25.1683,25.1683,25.1212,25.1414,291400.0
2013-07-08 15:20:00,37.34,37.38,37.33,37.35,159200.0,25.1414,25.1683,25.1347,25.1481,159200.0
2013-07-08 15:30:00,37.35,37.43,37.33,37.38,388300.0,25.1481,25.202,25.1347,25.1683,388300.0
2013-07-08 15:40:00,37.38,37.42,37.37,37.42,292600.0,25.1683,25.1953,25.1616,25.1953,292600.0
2013-07-08 15:50:00,37.41,37.45,37.37,37.44,793400.0,25.1885,25.2155,25.1616,25.2087,793400.0
2013-07-09 09:30:00,37.56,37.65,37.56,37.57,182400.0,25.2895,25.3501,25.2895,25.2962,182400.0
2013-07-09 09:40:00,37.57,37.6,37.54,37.56,195500.0,25.2962,25.3164,25.2761,25.2895,195500.0
2013-07-09 09:50:00,37.56,37.6,37.54,37.59,256600.0,25.2895,25.3164,25.2761,25.3097,256600.0
2013-07-09 10:00:00,37.59,37.6,37.48,37.53,373800.0,25.3097,25.3164,25.2357,25.2693,373800.0
2013-07-09 10:10:00,37.54,37.61,37.49,37.61,497500.0,25.2761,25.3232,25.2424,25.3232,497500.0
2013-07-09 10:20:00,37.61,37.64,37.56,37.6,149800.0,25.3232,25.3434,25.2895,25.3164,149800.0
2013-07-09 10:30:00,37.59,37.66,37.56,37.64,117900.0,25.3097,25.3568,25.2895,25.3434,117900.0
2013-07-09 10:40:00,37.65,37.74,37.63,37.73,319300.0,25.3501,25.4107,25.3366,25.404,319300.0
2013-07-09 10:50:00,37.72,37.76,37.72,37.76,80100.0,25.3972,25.4242,25.3972,25.4242,80100.0
2013-07-09 11:00:00,37.76,37.77,37.7,37.73,95400.0,25.4242,25.4309,25.3838,25.404,95400.0
2013-07-09 11:10:00,37.73,37.74,37.68,37.68,68300.0,25.404,25.4107,25.3703,25.3703,68300.0
2013-07-09 11:20:00,37.69,37.69,37.6,37.62,336900.0,25.377,25.377,25.3164,25.3299,336900.0
2013-07-09 11:30:00,37.62,37.66,37.61,37.62,132000.0,25.3299,25.3568,25.3232,25.3299,132000.0
2013-07-09 11:40:00,37.62,37.66,37.61,37.65,111800.0,25.3299,25.3568,25.3232,25.3501,111800.0
2013-07-09 11:50:00,37.64,37.66,37.61,37.63,73800.0,25.3434,25.3568,25.3232,25.3366,73800.0
2013-07-09 12:00:00,37.64,37.66,37.63,37.65,83500.0,25.3434,25.3568,25.3366,25.3501,83500.0
2013-07-09 12:10:00,37.64,37.68,37.64,37.64,43700.0,25.3434,25.3703,25.3434,25.3434,43700.0
2013-07-09 12:20:00,37.64,37.65,37.62,37.64,82400.0,25.3434,25.3501,25.3299,25.3434,82400.0
2013-07-09 12:30:00,37.63,37.69,37.63,37.68,155600.0,25.3366,25.377,25.3366,25.3703,155600.0
2013-07-09 12:40:00,37.68,37.69,37.64,37.65,65300.0,25.3703,25.377,25.3434,25.3501,65300.0
2013-07-09 12:50:00,37.65,37.68,37.65,37.66,67700.0,25.3501,25.3703,25.3501,25.3568,67700.0
2013-07-09 13:00:00,37.66,37.7,37.65,37.69,69000.0,25.3568,25.3838,25.3501,25.377,69000.0
2013-07-09 13:10:00,37.68,37.7,37.67,37.68,55000.0,25.3703,25.3838,25.3636,25.3703,55000.0
2013-07-09 13:20:00,37.68,37.72,37.68,37.71,167900.0,25.3703,25.3972,25.3703,25.3905,167900.0
2013-07-09 13:30:00,37.71,37.73,37.7,37.71,151100.0,25.3905,25.404,25.3838,25.3905,151100.0
2013-07-09 13:40:00,37.7,37.77,37.7,37.75,143000.0,25.3838,25.4309,25.3838,25.4174,143000.0
2013-07-09 13:50:00,37.75,37.76,37.72,37.73,45400.0,25.4174,25.4242,25.3972,25.404,45400.0
2013-07-09 14:00:00,37.72,37.76,37.72,37.73,42300.0,25.3972,25.4242,25.3972,25.404,42300.0
2013-07-09 14:10:00,37.73,37.76,37.71,37.71,127500.0,25.404,25.4242,25.3905,25.3905,127500.0
2013-07-09 14:20:00,37.71,37.75,37.7,37.75,127900.0,25.3905,25.4174,25.3838,25.4174,127900.0
2013-07-09 14:30:00,37.75,37.75,37.69,37.7,119600.0,25.4174,25.4174,25.377,25.3838,119600.0
2013-07-09 14:40:00,37.71,37.73,37.7,37.72,72000.0,25.3905,25.404,25.3838,25.3972,72000.0
2013-07-09 14:50:00,37.71,37.72,37.68,37.69,194700.0,25.3905,25.3972,25.3703,25.377,194700.0
2013-07-09 15:00:00,37.68,37.71,37.68,37.7,231700.0,25.3703,25.3905,25.3703,25.3838,231700.0
2013-07-09 15:10:00,37.71,37.73,37.67,37.69,161800.0,25.3905,25.404,25.3636,25.377,161800.0
2013-07-09 15:20:00,37.69,37.7,37.65,37.68,143100.0,25.377,25.3838,25.3501,25.3703,143100.0
2013-07-09 15:30:00,37.68,37.71,37.63,37.7,421200.0,25.3703,25.3905,25.3366,25.3838,421200.0
2013-07-09 15:40:00,37.69,37.73,37.66,37.72,462600.0,25.377,25.404,25.3568,25.3972,462600.0
2013-07-09 15:50:00,37.71,37.74,37.66,37.72,979600.0,25.3905,25.4107,25.3568,25.3972,979600.0
2013-07-10 09:30:00,37.63,37.7,37.53,37.54,295700.0,25.3366,25.3838,25.2693,25.2761,295700.0
2013-07-10 09:40:00,37.54,37.62,37.54,37.58,189600.0,25.2761,25.3299,25.2761,25.303,189600.0
2013-07-10 09:50:00,37.58,37.61,37.56,37.6,145400.0,25.303,25.3232,25.2895,25.3164,145400.0
2013-07-10 10:00:00,37.61,37.72,37.61,37.72,187300.0,25.3232,25.3972,25.3232,25.3972,187300.0
2013-07-10 10:10:00,37.71,37.72,37.62,37.68,271500.0,25.3905,25.3972,25.3299,25.3703,271500.0
2013-07-10 10:20:00,37.68,37.79,37.68,37.69,189300.0,25.3703,25.4444,25.3703,25.377,189300.0
2013-07-10 10:30:00,37.69,37.76,37.69,37.72,277600.0,25.377,25.4242,25.377,25.3972,277600.0
2013-07-10 10:40:00,37.72,37.82,37.72,37.78,320000.0,25.3972,25.4646,25.3972,25.4376,320000.0
2013-07-10 10:50:00,37.79,37.82,37.77,37.82,107000.0,25.4444,25.4646,25.4309,25.4646,107000.0
2013-07-10 11:00:00,37.82,37.85,37.81,37.84,176700.0,25.4646,25.4848,25.4578,25.478,176700.0
2013-07-10 11:10:00,37.84,37.85,37.81,37.83,145100.0,25.478,25.4848,25.4578,25.4713,145100.0
2013-07-10 11:20:00,37.83,37.83,37.79,37.82,170900.0,25.4713,25.4713,25.4444,25.4646,170900.0
2013-07-10 11:30:00,37.82,37.91,37.82,37.9,328100.0,25.4646,25.5252,25.4646,25.5184,328100.0
2013-07-10 11:40:00,37.91,37.91,37.83,37.84,65000.0,25.5252,25.5252,25.4713,25.478,65000.0
2013-07-10 11:50:00,37.84,37.86,37.82,37.82,182500.0,25.478,25.4915,25.4646,25.4646,182500.0
2013-07-10 12:00:00,37.82,37.86,37.81,37.84,152700.0,25.4646,25.4915,25.4578,25.478,152700.0
2013-07-10 12:10:00,37.84,37.87,37.83,37.83,63600.0,25.478,25.4982,25.4713,25.4713,63600.0
2013-07-10 12:20:00,37.83,37.86,37.82,37.83,84900.0,25.4713,25.4915,25.4646,25.4713,84900.0
2013-07-10 12:30:00,37.83,37.86,37.81,37.85,76800.0,25.4713,25.4915,25.4578,25.4848,76800.0
2013-07-10 12:40:00,37.85,37.85,37.82,37.83,185800.0,25.4848,25.4848,25.4646,25.4713,185800.0
2013-07-10 12:50:00,37.84,37.84,37.81,37.82,42400.0,25.478,25.478,25.4578,25.4646,42400.0
2013-07-10 13:00:00,37.82,37.84,37.8,37.8,123900.0,25.4646,25.478,25.4511,25.4511,123900.0
2013-07-10 13:10:00,37.8,37.82,37.8,37.8,55800.0,25.4511,25.4646,25.4511,25.4511,55800.0
2013-07-10 13:20:00,37.8,37.81,37.77,37.79,59200.0,25.4511,25.4578,25.4309,25.4444,59200.0
2013-07-10 13:30:00,37.8,37.82,37.8,37.81,77000.0,25.4511,25.4646,25.4511,25.4578,77000.0
2013-07-10 13:40:00,37.81,37.84,37.8,37.84,229600.0,25.4578,25.478,25.4511,25.478,229600.0
2013-07-10 13:50:00,37.84,37.84,37.77,37.78,197500.0,25.478,25.478,25.4309,25.4376,197500.0
2013-07-10 14:00:00,37.78,38.0,37.75,37.86,889800.0,25.4376,25.5858,25.4174,25.4915,889800.0
2013-07-10 14:10:00,37.86,37.94,37.81,37.94,532500.0,25.4915,25.5454,25.4578,25.5454,532500.0
2013-07-10 14:20:00,37.94,37.96,37.85,37.87,152900.0,25.5454,25.5588,25.4848,25.4982,152900.0
2013-07-10 14:30:00,37.87,37.9,37.79,37.81,132400.0,25.4982,25.5184,25.4444,25.4578,132400.0
2013-07-10 14:40:00,37.81,37.85,37.72,37.73,192300.0,25.4578,25.4848,25.3972,25.404,192300.0
2013-07-10 14:50:00,37.73,37.81,37.72,37.79,260100.0,25.404,25.4578,25.3972,25.4444,260100.0
2013-07-10 15:00:00,37.8,37.87,37.78,37.79,384000.0,25.4511,25.4982,25.4376,25.4444,384000.0
2013-07-10 15:10:00,37.79,37.85,37.78,37.82,165200.0,25.4444,25.4848,25.4376,25.4646,165200.0
2013-07-10 15:20:00,37.82,37.9,37.81,37.86,351100.0,25.4646,25.5184,25.4578,25.4915,351100.0
2013-07-10 15:30:00,37.86,37.87,37.8,37.81,201600.0,25.4915,25.4982,25.4511,25.4578,201600.0
2013-07-10 15:40:00,37.81,37.89,37.81,37.89,232200.0,25.4578,25.5117,25.4578,25.5117,232200.0
2013-07-10 15:50:00,37.89,37.92,37.86,37.91,637700.0,25.5117,25.5319,25.4915,25.5252,637700.0
2013-07-11 09:30:00,38.3,38.34,38.21,38.22,544500.0,25.7878,25.8147,25.7272,25.7339,544500.0
2013-07-11 09:40:00,38.23,38.32,38.22,38.27,371400.0,25.7406,25.8012,25.7339,25.7676,371400.0
2013-07-11 09:50:00,38.28,38.37,38.28,38.3,336700.0,25.7743,25.8349,25.7743,25.7878,336700.0
2013-07-11 10:00:00,38.31,38.34,38.25,38.3,334100.0,25.7945,25.8147,25.7541,25.7878,334100.0
2013-07-11 10:10:00,38.3,38.38,38.3,38.35,311900.0,25.7878,25.8416,25.7878,25.8214,311900.0
2013-07-11 10:20:00,38.36,38.39,38.33,38.39,341400.0,25.8282,25.8484,25.808,25.8484,341400.0
2013-07-11 10:30:00,38.39,38.39,38.28,38.3,306800.0,25.8484,25.8484,25.7743,25.7878,306800.0
2013-07-11 10:40:00,38.29,38.35,38.27,38.29,295600.0,25.781,25.8214,25.7676,25.781,295600.0
2013-07-11 10:50:00,38.3,38.37,38.29,38.34,209600.0,25.7878,25.8349,25.781,25.8147,209600.0
2013-07-11 11:00:00,38.35,38.37,38.28,38.34,95300.0,25.8214,25.8349,25.7743,25.8147,95300.0
2013-07-11 11:10:00,38.35,38.35,38.3,38.3,139800.0,25.8214,25.8214,25.7878,25.7878,139800.0
2013-07-11 11:20:00,38.31,38.31,38.27,38.27,394500.0,25.7945,25.7945,25.7676,25.7676,394500.0
2013-07-11 11:30:00,38.28,38.3,38.25,38.25,237900.0,25.7743,25.7878,25.7541,25.7541,237900.0
2013-07-11 11:40:00,38.24,38.27,38.23,38.24,103800.0,25.7474,25.7676,25.7406,25.7474,103800.0
2013-07-11 11:50:00,38.24,38.27,38.21,38.27,52400.0,25.7474,25.7676,25.7272,25.7676,52400.0
2013-07-11 12:00:00,38.27,38.31,38.25,38.25,198800.0,25.7676,25.7945,25.7541,25.7541,198800.0
2013-07-11 12:10:00,38.25,38.27,38.21,38.24,82300.0,25.7541,25.7676,25.7272,25.7474,82300.0
2013-07-11 12:20:00,38.24,38.28,38.23,38.27,60000.0,25.7474,25.7743,25.7406,25.7676,60000.0
2013-07-11 12:30:00,38.25,38.26,38.23,38.25,75700.0,25.7541,25.7608,25.7406,25.7541,75700.0
2013-07-11 12:40:00,38.24,38.3,38.23,38.26,61000.0,25.7474,25.7878,25.7406,25.7608,61000.0
2013-07-11 12:50:00,38.26,38.3,38.26,38.28,50900.0,25.7608,25.7878,25.7608,25.7743,50900.0
2013-07-11 13:00:00,38.27,38.3,38.26,38.28,38500.0,25.7676,25.7878,25.7608,25.7743,38500.0
2013-07-11 13:10:00,38.28,38.3,38.27,38.27,26100.0,25.7743,25.7878,25.7676,25.7676,26100.0
2013-07-11 13:20:00,38.27,38.27,38.23,38.24,63600.0,25.7676,25.7676,25.7406,25.7474,63600.0
2013-07-11 13:30:00,38.25,38.25,38.2,38.22,223000.0,25.7541,25.7541,25.7204,25.7339,223000.0
2013-07-11 13:40:00,38.23,38.27,38.22,38.27,55200.0,25.7406,25.7676,25.7339,25.7676,55200.0
2013-07-11 13:50:00,38.28,38.3,38.24,38.29,270300.0,25.7743,25.7878,25.7474,25.781,270300.0
2013-07-11 14:00:00,38.3,38.34,38.29,38.33,119000.0,25.7878,25.8147,25.781,25.808,119000.0
2013-07-11 14:10:00,38.33,38.37,38.33,38.37,81900.0,25.808,25.8349,25.808,25.8349,81900.0
2013-07-11 14:20:00,38.37,38.43,38.36,38.38,338800.0,25.8349,25.8753,25.8282,25.8416,338800.0
2013-07-11 14:30:00,38.39,38.45,38.38,38.4,225400.0,25.8484,25.8888,25.8416,25.8551,225400.0
2013-07-11 14:40:00,38.41,38.42,38.38,38.4,74300.0,25.8618,25.8686,25.8416,25.8551,74300.0
2013-07-11 14:50:00,38.41,38.43,38.38,38.4,110500.0,25.8618,25.8753,25.8416,25.8551,110500.0
2013-07-11 15:00:00,38.4,38.44,38.37,38.39,87000.0,25.8551,25.882,25.8349,25.8484,87000.0
2013-07-11 15:10:00,38.39,38.42,38.38,38.39,130200.0,25.8484,25.8686,25.8416,25.8484,130200.0
2013-07-11 15:20:00,38.39,38.5,38.38,38.48,1015900.0,25.8484,25.9224,25.8416,25.909,1015900.0
2013-07-11 15:30:00,38.47,38.48,38.41,38.47,338200.0,25.9022,25.909,25.8618,25.9022,338200.0
2013-07-11 15:40:00,38.47,38.53,38.47,38.51,519500.0,25.9022,25.9426,25.9022,25.9292,519500.0
2013-07-11 15:50:00,38.5,38.54,38.47,38.52,943000.0,25.9224,25.9494,25.9022,25.9359,943000.0
2013-07-12 09:30:00,38.44,38.53,38.4,38.44,203100.0,25.882,25.9426,25.8551,25.882,203100.0
2013-07-12 09:40:00,38.45,38.45,38.31,38.38,189400.0,25.8888,25.8888,25.7945,25.8416,189400.0
2013-07-12 09:50:00,38.39,38.4,38.3,38.33,165000.0,25.8484,25.8551,25.7878,25.808,165000.0
2013-07-12 10:00:00,38.34,38.37,38.28,38.28,152700.0,25.8147,25.8349,25.7743,25.7743,152700.0
2013-07-12 10:10:00,38.29,38.37,38.28,38.37,172200.0,25.781,25.8349,25.7743,25.8349,172200.0
2013-07-12 10:20:00,38.36,38.36,38.26,38.31,196200.0,25.8282,25.8282,25.7608,25.7945,196200.0
2013-07-12 10:30:00,38.31,38.43,38.3,38.43,269000.0,25.7945,25.8753,25.7878,25.8753,269000.0
2013-07-12 10:40:00,38.44,38.48,38.42,38.45,220700.0,25.882,25.909,25.8686,25.8888,220700.0
2013-07-12 10:50:00,38.46,38.52,38.45,38.5,147700.0,25.8955,25.9359,25.8888,25.9224,147700.0
2013-07-12 11:00:00,38.5,38.53,38.49,38.5,56700.0,25.9224,25.9426,25.9157,25.9224,56700.0
2013-07-12 11:10:00,38.5,38.52,38.49,38.5,159200.0,25.9224,25.9359,25.9157,25.9224,159200.0
2013-07-12 11:20:00,38.51,38.54,38.5,38.51,205200.0,25.9292,25.9494,25.9224,25.9292,205200.0
2013-07-12 11:30:00,38.52,38.52,38.48,38.5,225000.0,25.9359,25.9359,25.909,25.9224,225000.0
2013-07-12 11:40:00,38.51,38.55,38.5,38.5,89500.0,25.9292,25.9561,25.9224,25.9224,89500.0
2013-07-12 11:50:00,38.51,38.51,38.46,38.47,350900.0,25.9292,25.9292,25.8955,25.9022,350900.0
2013-07-12 12:00:00,38.47,38.48,38.46,38.47,114800.0,25.9022,25.909,25.8955,25.9022,114800.0
2013-07-12 12:10:00,38.48,38.48,38.45,38.45,79800.0,25.909,25.909,25.8888,25.8888,79800.0
2013-07-12 12:20:00,38.45,38.48,38.43,38.47,45200.0,25.8888,25.909,25.8753,25.9022,45200.0
2013-07-12 12:30:00,38.47,38.47,38.43,38.45,102300.0,25.9022,25.9022,25.8753,25.8888,102300.0
2013-07-12 12:40:00,38.46,38.5,38.46,38.47,57300.0,25.8955,25.9224,25.8955,25.9022,57300.0
2013-07-12 12:50:00,38.47,38.49,38.45,38.45,197000.0,25.9022,25.9157,25.8888,25.8888,197000.0
2013-07-12 13:00:00,38.46,38.47,38.43,38.44,227600.0,25.8955,25.9022,25.8753,25.882,227600.0
2013-07-12 13:10:00,38.45,38.48,38.43,38.48,149100.0,25.8888,25.909,25.8753,25.909,149100.0
2013-07-12 13:20:00,38.48,38.51,38.48,38.49,72200.0,25.909,25.9292,25.909,25.9157,72200.0
2013-07-12 13:30:00,38.49,38.51,38.48,38.51,28800.0,25.9157,25.9292,25.909,25.9292,28800.0
2013-07-12 13:40:00,38.5,38.56,38.5,38.55,41300.0,25.9224,25.9628,25.9224,25.9561,41300.0
2013-07-12 13:50:00,38.55,38.56,38.52,38.53,68900.0,25.9561,25.9628,25.9359,25.9426,68900.0
2013-07-12 14:00:00,38.52,38.54,38.5,38.51,117700.0,25.9359,25.9494,25.9224,25.9292,117700.0
2013-07-12 14:10:00,38.52,38.56,38.5,38.55,94800.0,25.9359,25.9628,25.9224,25.9561,94800.0
2013-07-12 14:20:00,38.54,38.59,38.54,38.59,132600.0,25.9494,25.983,25.9494,25.983,132600.0
2013-07-12 14:30:00,38.6,38.6,38.54,38.55,135300.0,25.9898,25.9898,25.9494,25.9561,135300.0
2013-07-12 14:40:00,38.55,38.59,38.55,38.57,315900.0,25.9561,25.983,25.9561,25.9696,315900.0
2013-07-12 14:50:00,38.57,38.58,38.55,38.56,50300.0,25.9696,25.9763,25.9561,25.9628,50300.0
2013-07-12 15:00:00,38.57,38.57,38.52,38.53,60800.0,25.9696,25.9696,25.9359,25.9426,60800.0
2013-07-12 15:10:00,38.52,38.55,38.52,38.52,68300.0,25.9359,25.9561,25.9359,25.9359,68300.0
2013-07-12 15:20:00,38.53,38.54,38.5,38.53,223700.0,25.9426,25.9494,25.9224,25.9426,223700.0
2013-07-12 15:30:00,38.52,38.53,38.5,38.52,132700.0,25.9359,25.9426,25.9224,25.9359,132700.0
2013-07-12 15:40:00,38.53,38.65,38.52,38.61,308500.0,25.9426,26.0234,25.9359,25.9965,308500.0
2013-07-12 15:50:00,38.61,38.69,38.6,38.63,967100.0,25.9965,26.0504,25.9898,26.01,967100.0
2013-07-15 09:30:00,38.63,38.64,38.54,38.6,170600.0,26.01,26.0167,25.9494,25.9898,170600.0
2013-07-15 09:40:00,38.6,38.72,38.6,38.7,303200.0,25.9898,26.0706,25.9898,26.0571,303200.0
2013-07-15 09:50:00,38.7,38.8,38.7,38.77,370000.0,26.0571,26.1244,26.0571,26.1042,370000.0
2013-07-15 10:00:00,38.77,38.87,38.76,38.86,346800.0,26.1042,26.1716,26.0975,26.1648,346800.0
2013-07-15 10:10:00,38.86,38.88,38.78,38.78,128000.0,26.1648,26.1783,26.111,26.111,128000.0
2013-07-15 10:20:00,38.79,38.88,38.78,38.88,122900.0,26.1177,26.1783,26.111,26.1783,122900.0
2013-07-15 10:30:00,38.89,38.91,38.86,38.91,262500.0,26.185,26.1985,26.1648,26.1985,262500.0
2013-07-15 10:40:00,38.91,38.97,38.91,38.95,182200.0,26.1985,26.2389,26.1985,26.2254,182200.0
2013-07-15 10:50:00,38.95,38.99,38.94,38.97,315700.0,26.2254,26.2523,26.2187,26.2389,315700.0
2013-07-15 11:00:00,38.98,39.1,38.97,39.06,501600.0,26.2456,26.3264,26.2389,26.2995,501600.0
2013-07-15 11:10:00,39.06,39.17,39.06,39.16,603900.0,26.2995,26.3735,26.2995,26.3668,603900.0
2013-07-15 11:20:00,39.17,39.18,39.13,39.14,353400.0,26.3735,26.3803,26.3466,26.3533,353400.0
2013-07-15 11:30:00,39.14,39.17,39.13,39.16,453200.0,26.3533,26.3735,26.3466,26.3668,453200.0
2013-07-15 11:40:00,39.15,39.21,39.15,39.16,444600.0,26.3601,26.4005,26.3601,26.3668,444600.0
2013-07-15 11:50:00,39.16,39.19,39.15,39.18,541000.0,26.3668,26.387,26.3601,26.3803,541000.0
2013-07-15 12:00:00,39.18,39.19,39.15,39.16,197900.0,26.3803,26.387,26.3601,26.3668,197900.0
2013-07-15 12:10:00,39.16,39.18,39.13,39.16,286500.0,26.3668,26.3803,26.3466,26.3668,286500.0
2013-07-15 12:20:00,39.16,39.18,39.15,39.16,245600.0,26.3668,26.3803,26.3601,26.3668,245600.0
2013-07-15 12:30:00,39.16,39.16,39.11,39.14,288500.0,26.3668,26.3668,26.3331,26.3533,288500.0
2013-07-15 12:40:00,39.14,39.14,39.08,39.1,119000.0,26.3533,26.3533,26.3129,26.3264,119000.0
2013-07-15 12:50:00,39.09,39.1,39.03,39.03,55600.0,26.3197,26.3264,26.2793,26.2793,55600.0
2013-07-15 13:00:00,39.03,39.06,39.02,39.06,94800.0,26.2793,26.2995,26.2725,26.2995,94800.0
2013-07-15 13:10:00,39.06,39.07,39.04,39.07,58400.0,26.2995,26.3062,26.286,26.3062,58400.0
2013-07-15 13:20:00,39.07,39.08,39.04,39.08,142600.0,26.3062,26.3129,26.286,26.3129,142600.0
2013-07-15 13:30:00,39.08,39.08,39.02,39.02,239400.0,26.3129,26.3129,26.2725,26.2725,239400.0
2013-07-15 13:40:00,39.02,39.05,39.02,39.04,295500.0,26.2725,26.2927,26.2725,26.286,295500.0
2013-07-15 13:50:00,39.04,39.09,39.03,39.05,124600.0,26.286,26.3197,26.2793,26.2927,124600.0
2013-07-15 14:00:00,39.05,39.16,39.05,39.16,216600.0,26.2927,26.3668,26.2927,26.3668,216600.0
2013-07-15 14:10:00,39.16,39.27,39.16,39.27,259400.0,26.3668,26.4409,26.3668,26.4409,259400.0
2013-07-15 14:20:00,39.27,39.3,39.25,39.27,320500.0,26.4409,26.4611,26.4274,26.4409,320500.0
2013-07-15 14:30:00,39.27,39.27,39.18,39.24,179300.0,26.4409,26.4409,26.3803,26.4207,179300.0
2013-07-15 14:40:00,39.24,39.31,39.23,39.28,250300.0,26.4207,26.4678,26.4139,26.4476,250300.0
2013-07-15 14:50:00,39.28,39.3,39.27,39.29,133300.0,26.4476,26.4611,26.4409,26.4543,133300.0
2013-07-15 15:00:00,39.28,39.3,39.26,39.29,307700.0,26.4476,26.4611,26.4341,26.4543,307700.0
2013-07-15 15:10:00,39.29,39.31,39.26,39.26,105600.0,26.4543,26.4678,26.4341,26.4341,105600.0
2013-07-15 15:20:00,39.26,39.32,39.26,39.3,268800.0,26.4341,26.4745,26.4341,26.4611,268800.0
2013-07-15 15:30:00,39.31,39.31,39.26,39.27,275900.0,26.4678,26.4678,26.4341,26.4409,275900.0
2013-07-15 15:40:00,39.27,39.29,39.26,39.28,370300.0,26.4409,26.4543,26.4341,26.4476,370300.0
2013-07-15 15:50:00,39.27,39.28,39.23,39.27,920500.0,26.4409,26.4476,26.4139,26.4409,920500.0
2013-07-16 09:30:00,39.26,39.31,39.19,39.23,671000.0,26.4341,26.4678,26.387,26.4139,671000.0
2013-07-16 09:40:00,39.23,39.24,39.09,39.21,546900.0,26.4139,26.4207,26.3197,26.4005,546900.0
2013-07-16 09:50:00,39.22,39.23,39.15,39.19,270800.0,26.4072,26.4139,26.3601,26.387,270800.0
2013-07-16 10:00:00,39.18,39.22,39.13,39.14,224800.0,26.3803,26.4072,26.3466,26.3533,224800.0
2013-07-16 10:10:00,39.13,39.16,39.06,39.09,305400.0,26.3466,26.3668,26.2995,26.3197,305400.0
2013-07-16 10:20:00,39.09,39.13,39.05,39.06,362400.0,26.3197,26.3466,26.2927,26.2995,362400.0
2013-07-16 10:30:00,39.06,39.11,39.02,39.1,352700.0,26.2995,26.3331,26.2725,26.3264,352700.0
2013-07-16 10:40:00,39.1,39.12,39.05,39.07,169900.0,26.3264,26.3399,26.2927,26.3062,169900.0
2013-07-16 10:50:00,39.07,39.08,38.99,38.99,187000.0,26.3062,26.3129,26.2523,26.2523,187000.0
2013-07-16 11:00:00,38.99,39.08,38.99,39.03,251700.0,26.2523,26.3129,26.2523,26.2793,251700.0
2013-07-16 11:10:00,39.02,39.06,39.02,39.06,156400.0,26.2725,26.2995,26.2725,26.2995,156400.0
2013-07-16 11:20:00,39.06,39.1,39.05,39.07,347200.0,26.2995,26.3264,26.2927,26.3062,347200.0
2013-07-16 11:30:00,39.07,39.07,39.02,39.05,162200.0,26.3062,26.3062,26.2725,26.2927,162200.0
2013-07-16 11:40:00,39.05,39.05,39.0,39.0,120000.0,26.2927,26.2927,26.2591,26.2591,120000.0
2013-07-16 11:50:00,39.0,39.03,38.99,38.99,155400.0,26.2591,26.2793,26.2523,26.2523,155400.0
2013-07-16 12:00:00,39.0,39.01,38.97,38.98,79200.0,26.2591,26.2658,26.2389,26.2456,79200.0
2013-07-16 12:10:00,38.98,39.02,38.98,39.02,192200.0,26.2456,26.2725,26.2456,26.2725,192200.0
2013-07-16 12:20:00,39.02,39.03,39.0,39.01,96000.0,26.2725,26.2793,26.2591,26.2658,96000.0
2013-07-16 12:30:00,39.01,39.01,38.98,38.98,50000.0,26.2658,26.2658,26.2456,26.2456,50000.0
2013-07-16 12:40:00,38.98,39.0,38.95,38.95,178600.0,26.2456,26.2591,26.2254,26.2254,178600.0
2013-07-16 12:50:00,38.96,38.98,38.95,38.95,54700.0,26.2322,26.2456,26.2254,26.2254,54700.0
2013-07-16 13:00:00,38.95,38.96,38.92,38.93,105600.0,26.2254,26.2322,26.2052,26.212,105600.0
2013-07-16 13:10:00,38.93,38.93,38.86,38.89,118300.0,26.212,26.212,26.1648,26.185,118300.0
2013-07-16 13:20:00,38.9,38.91,38.89,38.9,150000.0,26.1918,26.1985,26.185,26.1918,150000.0
2013-07-16 13:30:00,38.9,38.96,38.89,38.95,242900.0,26.1918,26.2322,26.185,26.2254,242900.0
2013-07-16 13:40:00,38.95,39.0,38.94,38.96,493000.0,26.2254,26.2591,26.2187,26.2322,493000.0
2013-07-16 13:50:00,38.97,38.97,38.95,38.95,52900.0,26.2389,26.2389,26.2254,26.2254,52900.0
2013-07-16 14:00:00,38.96,38.97,38.94,38.94,121200.0,26.2322,26.2389,26.2187,26.2187,121200.0
2013-07-16 14:10:00,38.94,39.0,38.94,38.99,173900.0,26.2187,26.2591,26.2187,26.2523,173900.0
2013-07-16 14:20:00,38.98,39.05,38.98,39.03,276300.0,26.2456,26.2927,26.2456,26.2793,276300.0
2013-07-16 14:30:00,39.02,39.03,38.97,38.99,109700.0,26.2725,26.2793,26.2389,26.2523,109700.0
2013-07-16 14:40:00,38.99,39.03,38.98,39.0,87600.0,26.2523,26.2793,26.2456,26.2591,87600.0
2013-07-16 14:50:00,38.99,39.02,38.98,38.99,268500.0,26.2523,26.2725,26.2456,26.2523,268500.0
2013-07-16 15:00:00,38.98,39.0,38.94,38.94,123000.0,26.2456,26.2591,26.2187,26.2187,123000.0
2013-07-16 15:10:00,38.95,39.12,38.95,39.11,373600.0,26.2254,26.3399,26.2254,26.3331,373600.0
2013-07-16 15:20:00,39.11,39.15,39.1,39.1,218100.0,26.3331,26.3601,26.3264,26.3264,218100.0
2013-07-16 15:30:00,39.1,39.11,39.03,39.04,485700.0,26.3264,26.3331,26.2793,26.286,485700.0
2013-07-16 15:40:00,39.03,39.09,39.0,39.05,363800.0,26.2793,26.3197,26.2591,26.2927,363800.0
2013-07-16 15:50:00,39.05,39.06,39.03,39.05,1196500.0,26.2927,26.2995,26.2793,26.2927,1196500.0
2013-07-17 09:30:00,39.19,39.29,39.19,39.27,348000.0,26.387,26.4543,26.387,26.4409,348000.0
2013-07-17 09:40:00,39.27,39.29,39.19,39.19,391800.0,26.4409,26.4543,26.387,26.387,391800.0
2013-07-17 09:50:00,39.19,39.22,39.16,39.17,170700.0,26.387,26.4072,26.3668,26.3735,170700.0
2013-07-17 10:00:00,39.17,39.23,39.15,39.16,203800.0,26.3735,26.4139,26.3601,26.3668,203800.0
2013-07-17 10:10:00,39.15,39.21,39.13,39.16,216200.0,26.3601,26.4005,26.3466,26.3668,216200.0
2013-07-17 10:20:00,39.15,39.18,39.12,39.16,226900.0,26.3601,26.3803,26.3399,26.3668,226900.0
2013-07-17 10:30:00,39.16,39.2,39.13,39.13,123600.0,26.3668,26.3937,26.3466,26.3466,123600.0
2013-07-17 10:40:00,39.13,39.13,39.0,39.01,238500.0,26.3466,26.3466,26.2591,26.2658,238500.0
2013-07-17 10:50:00,39.01,39.04,38.97,39.03,130400.0,26.2658,26.286,26.2389,26.2793,130400.0
2013-07-17 11:00:00,39.03,39.1,39.02,39.09,84700.0,26.2793,26.3264,26.2725,26.3197,84700.0
2013-07-17 11:10:00,39.08,39.09,39.0,39.02,307000.0,26.3129,26.3197,26.2591,26.2725,307000.0
2013-07-17 11:20:00,39.02,39.02,38.94,38.94,152300.0,26.2725,26.2725,26.2187,26.2187,152300.0
2013-07-17 11:30:00,38.94,38.96,38.91,38.95,180900.0,26.2187,26.2322,26.1985,26.2254,180900.0
2013-07-17 11:40:00,38.96,38.98,38.93,38.95,74100.0,26.2322,26.2456,26.212,26.2254,74100.0
2013-07-17 11:50:00,38.96,38.97,38.88,38.93,214400.0,26.2322,26.2389,26.1783,26.212,214400.0
2013-07-17 12:00:00,38.93,38.98,38.91,38.95,515500.0,26.212,26.2456,26.1985,26.2254,515500.0
2013-07-17 12:10:00,38.96,39.04,38.95,39.02,167500.0,26.2322,26.286,26.2254,26.2725,167500.0
2013-07-17 12:20:00,39.02,39.02,38.98,38.99,90400.0,26.2725,26.2725,26.2456,26.2523,90400.0
2013-07-17 12:30:00,38.99,39.02,38.97,38.98,41000.0,26.2523,26.2725,26.2389,26.2456,41000.0
2013-07-17 12:40:00,38.97,39.02,38.97,39.01,97100.0,26.2389,26.2725,26.2389,26.2658,97100.0
2013-07-17 12:50:00,39.01,39.03,38.98,38.99,51200.0,26.2658,26.2793,26.2456,26.2523,51200.0
2013-07-17 13:00:00,39.0,39.02,38.99,39.01,133900.0,26.2591,26.2725,26.2523,26.2658,133900.0
2013-07-17 13:10:00,39.01,39.07,39.01,39.07,193200.0,26.2658,26.3062,26.2658,26.3062,193200.0
2013-07-17 13:20:00,39.07,39.09,39.03,39.04,88900.0,26.3062,26.3197,26.2793,26.286,88900.0
2013-07-17 13:30:00,39.04,39.05,39.01,39.01,59400.0,26.286,26.2927,26.2658,26.2658,59400.0
2013-07-17 13:40:00,39.01,39.05,39.01,39.03,81500.0,26.2658,26.2927,26.2658,26.2793,81500.0
2013-07-17 13:50:00,39.04,39.06,39.02,39.05,79800.0,26.286,26.2995,26.2725,26.2927,79800.0
2013-07-17 14:00:00,39.06,39.07,39.03,39.05,78100.0,26.2995,26.3062,26.2793,26.2927,78100.0
2013-07-17 14:10:00,39.05,39.08,39.02,39.02,119900.0,26.2927,26.3129,26.2725,26.2725,119900.0
2013-07-17 14:20:00,39.02,39.05,39.01,39.03,95500.0,26.2725,26.2927,26.2658,26.2793,95500.0
2013-07-17 14:30:00,39.03,39.03,38.99,39.0,88400.0,26.2793,26.2793,26.2523,26.2591,88400.0
2013-07-17 14:40:00,39.0,39.01,38.94,38.96,70800.0,26.2591,26.2658,26.2187,26.2322,70800.0
2013-07-17 14:50:00,38.96,39.0,38.96,38.97,71900.0,26.2322,26.2591,26.2322,26.2389,71900.0
2013-07-17 15:00:00,38.97,39.0,38.95,38.97,197100.0,26.2389,26.2591,26.2254,26.2389,197100.0
2013-07-17 15:10:00,38.97,38.99,38.94,38.98,84500.0,26.2389,26.2523,26.2187,26.2456,84500.0
2013-07-17 15:20:00,38.98,38.98,38.95,38.95,177000.0,26.2456,26.2456,26.2254,26.2254,177000.0
2013-07-17 15:30:00,38.95,38.96,38.9,38.93,239900.0,26.2254,26.2322,26.1918,26.212,239900.0
2013-07-17 15:40:00,38.93,39.01,38.93,39.0,205700.0,26.212,26.2658,26.212,26.2591,205700.0
2013-07-17 15:50:00,39.0,39.03,38.99,39.01,881900.0,26.2591,26.2793,26.2523,26.2658,881900.0
2013-07-18 09:30:00,39.1,39.27,39.08,39.26,182600.0,26.3264,26.4409,26.3129,26.4341,182600.0
2013-07-18 09:40:00,39.27,39.32,39.21,39.29,213000.0,26.4409,26.4745,26.4005,26.4543,213000.0
2013-07-18 09:50:00,39.29,39.4,39.29,39.38,208700.0,26.4543,26.5284,26.4543,26.5149,208700.0
2013-07-18 10:00:00,39.38,39.41,39.32,39.38,319100.0,26.5149,26.5351,26.4745,26.5149,319100.0
2013-07-18 10:10:00,39.39,39.42,39.36,39.37,173600.0,26.5217,26.5419,26.5015,26.5082,173600.0
2013-07-18 10:20:00,39.37,39.38,39.34,39.35,329200.0,26.5082,26.5149,26.488,26.4947,329200.0
2013-07-18 10:30:00,39.35,39.37,39.3,39.3,423400.0,26.4947,26.5082,26.4611,26.4611,423400.0
2013-07-18 10:40:00,39.3,39.35,39.27,39.35,172100.0,26.4611,26.4947,26.4409,26.4947,172100.0
2013-07-18 10:50:00,39.35,39.35,39.27,39.28,152200.0,26.4947,26.4947,26.4409,26.4476,152200.0
2013-07-18 11:00:00,39.28,39.32,39.26,39.29,171400.0,26.4476,26.4745,26.4341,26.4543,171400.0
2013-07-18 11:10:00,39.3,39.31,39.27,39.28,50200.0,26.4611,26.4678,26.4409,26.4476,50200.0
2013-07-18 11:20:00,39.27,39.32,39.27,39.3,142400.0,26.4409,26.4745,26.4409,26.4611,142400.0
2013-07-18 11:30:00,39.29,39.32,39.28,39.32,127200.0,26.4543,26.4745,26.4476,26.4745,127200.0
2013-07-18 11:40:00,39.32,39.32,39.27,39.31,80900.0,26.4745,26.4745,26.4409,26.4678,80900.0
2013-07-18 11:50:00,39.31,39.33,39.29,39.3,269100.0,26.4678,26.4813,26.4543,26.4611,269100.0
2013-07-18 12:00:00,39.3,39.36,39.3,39.31,253300.0,26.4611,26.5015,26.4611,26.4678,253300.0
2013-07-18 12:10:00,39.31,39.33,39.29,39.33,95100.0,26.4678,26.4813,26.4543,26.4813,95100.0
2013-07-18 12:20:00,39.32,39.37,39.31,39.36,272500.0,26.4745,26.5082,26.4678,26.5015,272500.0
2013-07-18 12:30:00,39.35,39.38,39.34,39.37,77700.0,26.4947,26.5149,26.488,26.5082,77700.0
2013-07-18 12:40:00,39.37,39.37,39.3,39.31,55100.0,26.5082,26.5082,26.4611,26.4678,55100.0
2013-07-18 12:50:00,39.3,39.33,39.29,39.32,54800.0,26.4611,26.4813,26.4543,26.4745,54800.0
2013-07-18 13:00:00,39.33,39.35,39.3,39.32,67100.0,26.4813,26.4947,26.4611,26.4745,67100.0
2013-07-18 13:10:00,39.32,39.36,39.32,39.34,61900.0,26.4745,26.5015,26.4745,26.488,61900.0
2013-07-18 13:20:00,39.33,39.37,39.32,39.35,54200.0,26.4813,26.5082,26.4745,26.4947,54200.0
2013-07-18 13:30:00,39.35,39.38,39.33,39.37,59200.0,26.4947,26.5149,26.4813,26.5082,59200.0
2013-07-18 13:40:00,39.37,39.39,39.36,39.37,44000.0,26.5082,26.5217,26.5015,26.5082,44000.0
2013-07-18 13:50:00,39.37,39.4,39.36,39.39,51700.0,26.5082,26.5284,26.5015,26.5217,51700.0
2013-07-18 14:00:00,39.39,39.41,39.36,39.38,83900.0,26.5217,26.5351,26.5015,26.5149,83900.0
2013-07-18 14:10:00,39.37,39.41,39.36,39.38,69300.0,26.5082,26.5351,26.5015,26.5149,69300.0
2013-07-18 14:20:00,39.38,39.42,39.38,39.4,80400.0,26.5149,26.5419,26.5149,26.5284,80400.0
2013-07-18 14:30:00,39.4,39.42,39.39,39.4,95200.0,26.5284,26.5419,26.5217,26.5284,95200.0
2013-07-18 14:40:00,39.4,39.45,39.4,39.42,287800.0,26.5284,26.5621,26.5284,26.5419,287800.0
2013-07-18 14:50:00,39.42,39.43,39.39,39.41,190800.0,26.5419,26.5486,26.5217,26.5351,190800.0
2013-07-18 15:00:00,39.42,39.42,39.39,39.4,88400.0,26.5419,26.5419,26.5217,26.5284,88400.0
2013-07-18 15:10:00,39.4,39.41,39.36,39.39,98100.0,26.5284,26.5351,26.5015,26.5217,98100.0
2013-07-18 15:20:00,39.4,39.42,39.38,39.41,153700.0,26.5284,26.5419,26.5149,26.5351,153700.0
2013-07-18 15:30:00,39.4,39.4,39.35,39.37,534600.0,26.5284,26.5284,26.4947,26.5082,534600.0
2013-07-18 15:40:00,39.36,39.44,39.34,39.41,451000.0,26.5015,26.5553,26.488,26.5351,451000.0
2013-07-18 15:50:00,39.41,39.43,39.38,39.41,691200.0,26.5351,26.5486,26.5149,26.5351,691200.0
2013-07-19 09:30:00,39.35,39.44,39.35,39.39,227500.0,26.4947,26.5553,26.4947,26.5217,227500.0
2013-07-19 09:40:00,39.4,39.51,39.39,39.44,264400.0,26.5284,26.6025,26.5217,26.5553,264400.0
2013-07-19 09:50:00,39.43,39.47,39.37,39.38,371000.0,26.5486,26.5755,26.5082,26.5149,371000.0
2013-07-19 10:00:00,39.39,39.46,39.38,39.41,270000.0,26.5217,26.5688,26.5149,26.5351,270000.0
2013-07-19 10:10:00,39.41,39.43,39.28,39.29,268400.0,26.5351,26.5486,26.4476,26.4543,268400.0
2013-07-19 10:20:00,39.28,39.35,39.25,39.35,102200.0,26.4476,26.4947,26.4274,26.4947,102200.0
2013-07-19 10:30:00,39.36,39.41,39.36,39.38,93100.0,26.5015,26.5351,26.5015,26.5149,93100.0
2013-07-19 10:40:00,39.37,39.38,39.34,39.34,121800.0,26.5082,26.5149,26.488,26.488,121800.0
2013-07-19 10:50:00,39.35,39.38,39.34,39.35,113000.0,26.4947,26.5149,26.488,26.4947,113000.0
2013-07-19 11:00:00,39.35,39.37,39.29,39.31,98800.0,26.4947,26.5082,26.4543,26.4678,98800.0
2013-07-19 11:10:00,39.31,39.39,39.31,39.38,79200.0,26.4678,26.5217,26.4678,26.5149,79200.0
2013-07-19 11:20:00,39.39,39.4,39.36,39.38,107200.0,26.5217,26.5284,26.5015,26.5149,107200.0
2013-07-19 11:30:00,39.38,39.41,39.36,39.4,211300.0,26.5149,26.5351,26.5015,26.5284,211300.0
2013-07-19 11:40:00,39.41,39.42,39.38,39.39,70100.0,26.5351,26.5419,26.5149,26.5217,70100.0
2013-07-19 11:50:00,39.38,39.38,39.35,39.37,95200.0,26.5149,26.5149,26.4947,26.5082,95200.0
2013-07-19 12:00:00,39.36,39.37,39.33,39.34,103900.0,26.5015,26.5082,26.4813,26.488,103900.0
2013-07-19 12:10:00,39.34,39.36,39.32,39.33,99500.0,26.488,26.5015,26.4745,26.4813,99500.0
2013-07-19 12:20:00,39.33,39.34,39.32,39.32,59000.0,26.4813,26.488,26.4745,26.4745,59000.0
2013-07-19 12:30:00,39.33,39.34,39.3,39.34,155100.0,26.4813,26.488,26.4611,26.488,155100.0
2013-07-19 12:40:00,39.34,39.35,39.32,39.33,206100.0,26.488,26.4947,26.4745,26.4813,206100.0
2013-07-19 12:50:00,39.32,39.34,39.31,39.34,69000.0,26.4745,26.488,26.4678,26.488,69000.0
2013-07-19 13:00:00,39.33,39.38,39.33,39.37,60300.0,26.4813,26.5149,26.4813,26.5082,60300.0
2013-07-19 13:10:00,39.37,39.39,39.36,39.39,49800.0,26.5082,26.5217,26.5015,26.5217,49800.0
2013-07-19 13:20:00,39.38,39.39,39.37,39.37,20000.0,26.5149,26.5217,26.5082,26.5082,20000.0
2013-07-19 13:30:00,39.37,39.4,39.37,39.37,95000.0,26.5082,26.5284,26.5082,26.5082,95000.0
2013-07-19 13:40:00,39.37,39.38,39.36,39.37,59600.0,26.5082,26.5149,26.5015,26.5082,59600.0
2013-07-19 13:50:00,39.37,39.38,39.36,39.36,30200.0,26.5082,26.5149,26.5015,26.5015,30200.0
2013-07-19 14:00:00,39.37,39.38,39.35,39.37,122000.0,26.5082,26.5149,26.4947,26.5082,122000.0
2013-07-19 14:10:00,39.37,39.4,39.36,39.38,78600.0,26.5082,26.5284,26.5015,26.5149,78600.0
2013-07-19 14:20:00,39.38,39.4,39.36,39.36,121900.0,26.5149,26.5284,26.5015,26.5015,121900.0
2013-07-19 14:30:00,39.36,39.39,39.36,39.36,66500.0,26.5015,26.5217,26.5015,26.5015,66500.0
2013-07-19 14:40:00,39.36,39.37,39.36,39.37,23800.0,26.5015,26.5082,26.5015,26.5082,23800.0
2013-07-19 14:50:00,39.37,39.37,39.35,39.36,51000.0,26.5082,26.5082,26.4947,26.5015,51000.0
2013-07-19 15:00:00,39.36,39.38,39.35,39.37,83000.0,26.5015,26.5149,26.4947,26.5082,83000.0
2013-07-19 15:10:00,39.38,39.38,39.33,39.33,102700.0,26.5149,26.5149,26.4813,26.4813,102700.0
2013-07-19 15:20:00,39.33,39.35,39.32,39.33,301300.0,26.4813,26.4947,26.4745,26.4813,301300.0
2013-07-19 15:30:00,39.34,39.37,39.33,39.34,234200.0,26.488,26.5082,26.4813,26.488,234200.0
2013-07-19 15:40:00,39.34,39.36,39.33,39.33,274500.0,26.488,26.5015,26.4813,26.4813,274500.0
2013-07-19 15:50:00,39.34,39.38,39.33,39.37,917600.0,26.488,26.5149,26.4813,26.5082,917600.0
2013-07-22 09:30:00,39.32,39.44,39.32,39.44,168000.0,26.4745,26.5553,26.4745,26.5553,168000.0
2013-07-22 09:40:00,39.44,39.45,39.37,39.39,101400.0,26.5553,26.5621,26.5082,26.5217,101400.0
2013-07-22 09:50:00,39.4,39.45,39.38,39.39,113000.0,26.5284,26.5621,26.5149,26.5217,113000.0
2013-07-22 10:00:00,39.39,39.49,39.39,39.49,211400.0,26.5217,26.589,26.5217,26.589,211400.0
2013-07-22 10:10:00,39.49,39.5,39.43,39.43,308300.0,26.589,26.5957,26.5486,26.5486,308300.0
2013-07-22 10:20:00,39.44,39.46,39.43,39.43,242800.0,26.5553,26.5688,26.5486,26.5486,242800.0
2013-07-22 10:30:00,39.43,39.44,39.39,39.41,134300.0,26.5486,26.5553,26.5217,26.5351,134300.0
2013-07-22 10:40:00,39.41,39.45,39.36,39.36,113100.0,26.5351,26.5621,26.5015,26.5015,113100.0
2013-07-22 10:50:00,39.36,39.4,39.32,39.38,135600.0,26.5015,26.5284,26.4745,26.5149,135600.0
2013-07-22 11:00:00,39.39,39.45,39.38,39.43,54000.0,26.5217,26.5621,26.5149,26.5486,54000.0
2013-07-22 11:10:00,39.43,39.46,39.43,39.44,95500.0,26.5486,26.5688,26.5486,26.5553,95500.0
2013-07-22 11:20:00,39.43,39.47,39.41,39.46,124400.0,26.5486,26.5755,26.5351,26.5688,124400.0
2013-07-22 11:30:00,39.46,39.49,39.44,39.49,99400.0,26.5688,26.589,26.5553,26.589,99400.0
2013-07-22 11:40:00,39.48,39.49,39.42,39.44,65000.0,26.5823,26.589,26.5419,26.5553,65000.0
2013-07-22 11:50:00,39.45,39.46,39.42,39.44,63400.0,26.5621,26.5688,26.5419,26.5553,63400.0
2013-07-22 12:00:00,39.43,39.45,39.42,39.42,58800.0,26.5486,26.5621,26.5419,26.5419,58800.0
2013-07-22 12:10:00,39.42,39.43,39.39,39.4,54700.0,26.5419,26.5486,26.5217,26.5284,54700.0
2013-07-22 12:20:00,39.41,39.41,39.38,39.39,65600.0,26.5351,26.5351,26.5149,26.5217,65600.0
2013-07-22 12:30:00,39.39,39.41,39.39,39.41,44000.0,26.5217,26.5351,26.5217,26.5351,44000.0
2013-07-22 12:40:00,39.41,39.43,39.39,39.39,66000.0,26.5351,26.5486,26.5217,26.5217,66000.0
2013-07-22 12:50:00,39.38,39.4,39.35,39.35,91800.0,26.5149,26.5284,26.4947,26.4947,91800.0
2013-07-22 13:00:00,39.35,39.4,39.35,39.36,48300.0,26.4947,26.5284,26.4947,26.5015,48300.0
2013-07-22 13:10:00,39.36,39.37,39.32,39.32,56200.0,26.5015,26.5082,26.4745,26.4745,56200.0
2013-07-22 13:20:00,39.32,39.36,39.31,39.33,142500.0,26.4745,26.5015,26.4678,26.4813,142500.0
2013-07-22 13:30:00,39.34,39.36,39.32,39.34,176200.0,26.488,26.5015,26.4745,26.488,176200.0
2013-07-22 13:40:00,39.34,39.35,39.32,39.33,42000.0,26.488,26.4947,26.4745,26.4813,42000.0
2013-07-22 13:50:00,39.33,39.35,39.32,39.34,28800.0,26.4813,26.4947,26.4745,26.488,28800.0
2013-07-22 14:00:00,39.34,39.36,39.33,39.35,95100.0,26.488,26.5015,26.4813,26.4947,95100.0
2013-07-22 14:10:00,39.35,39.39,39.35,39.38,56100.0,26.4947,26.5217,26.4947,26.5149,56100.0
2013-07-22 14:20:00,39.39,39.39,39.37,39.39,25900.0,26.5217,26.5217,26.5082,26.5217,25900.0
2013-07-22 14:30:00,39.38,39.4,39.37,39.4,36700.0,26.5149,26.5284,26.5082,26.5284,36700.0
2013-07-22 14:40:00,39.4,39.42,39.38,39.38,50300.0,26.5284,26.5419,26.5149,26.5149,50300.0
2013-07-22 14:50:00,39.39,39.42,39.38,39.41,143000.0,26.5217,26.5419,26.5149,26.5351,143000.0
2013-07-22 15:00:00,39.42,39.42,39.35,39.35,200400.0,26.5419,26.5419,26.4947,26.4947,200400.0
2013-07-22 15:10:00,39.35,39.36,39.34,39.36,36600.0,26.4947,26.5015,26.488,26.5015,36600.0
2013-07-22 15:20:00,39.36,39.4,39.36,39.39,56000.0,26.5015,26.5284,26.5015,26.5217,56000.0
2013-07-22 15:30:00,39.39,39.39,39.32,39.33,79400.0,26.5217,26.5217,26.4745,26.4813,79400.0
2013-07-22 15:40:00,39.34,39.38,39.32,39.32,384500.0,26.488,26.5149,26.4745,26.4745,384500.0
2013-07-22 15:50:00,39.32,39.37,39.32,39.34,1066400.0,26.4745,26.5082,26.4745,26.488,1066400.0
2013-07-23 09:30:00,39.35,39.42,39.26,39.27,161800.0,26.4947,26.5419,26.4341,26.4409,161800.0
2013-07-23 09:40:00,39.27,39.43,39.27,39.36,186900.0,26.4409,26.5486,26.4409,26.5015,186900.0
2013-07-23 09:50:00,39.36,39.47,39.36,39.44,165200.0,26.5015,26.5755,26.5015,26.5553,165200.0
2013-07-23 10:00:00,39.45,39.53,39.41,39.52,242400.0,26.5621,26.6159,26.5351,26.6092,242400.0
2013-07-23 10:10:00,39.52,39.56,39.45,39.45,149300.0,26.6092,26.6361,26.5621,26.5621,149300.0
2013-07-23 10:20:00,39.46,39.55,39.46,39.52,199600.0,26.5688,26.6294,26.5688,26.6092,199600.0
2013-07-23 10:30:00,39.53,39.58,39.52,39.54,123400.0,26.6159,26.6496,26.6092,26.6227,123400.0
2013-07-23 10:40:00,39.55,39.58,39.51,39.53,80800.0,26.6294,26.6496,26.6025,26.6159,80800.0
2013-07-23 10:50:00,39.53,39.56,39.47,39.47,208800.0,26.6159,26.6361,26.5755,26.5755,208800.0
2013-07-23 11:00:00,39.47,39.47,39.43,39.43,159100.0,26.5755,26.5755,26.5486,26.5486,159100.0
2013-07-23 11:10:00,39.44,39.47,39.43,39.45,195700.0,26.5553,26.5755,26.5486,26.5621,195700.0
2013-07-23 11:20:00,39.45,39.45,39.41,39.43,86700.0,26.5621,26.5621,26.5351,26.5486,86700.0
2013-07-23 11:30:00,39.43,39.44,39.37,39.37,80600.0,26.5486,26.5553,26.5082,26.5082,80600.0
2013-07-23 11:40:00,39.38,39.41,39.35,39.41,102800.0,26.5149,26.5351,26.4947,26.5351,102800.0
2013-07-23 11:50:00,39.4,39.42,39.37,39.38,59900.0,26.5284,26.5419,26.5082,26.5149,59900.0
2013-07-23 12:00:00,39.39,39.4,39.35,39.39,60900.0,26.5217,26.5284,26.4947,26.5217,60900.0
2013-07-23 12:10:00,39.39,39.4,39.37,39.39,72600.0,26.5217,26.5284,26.5082,26.5217,72600.0
2013-07-23 12:20:00,39.39,39.44,39.39,39.42,44000.0,26.5217,26.5553,26.5217,26.5419,44000.0
2013-07-23 12:30:00,39.43,39.45,39.4,39.44,69200.0,26.5486,26.5621,26.5284,26.5553,69200.0
2013-07-23 12:40:00,39.43,39.44,39.43,39.43,31500.0,26.5486,26.5553,26.5486,26.5486,31500.0
2013-07-23 12:50:00,39.43,39.44,39.4,39.4,82400.0,26.5486,26.5553,26.5284,26.5284,82400.0
2013-07-23 13:00:00,39.41,39.46,39.41,39.44,52200.0,26.5351,26.5688,26.5351,26.5553,52200.0
2013-07-23 13:10:00,39.44,39.45,39.42,39.43,87100.0,26.5553,26.5621,26.5419,26.5486,87100.0
2013-07-23 13:20:00,39.44,39.45,39.43,39.45,19200.0,26.5553,26.5621,26.5486,26.5621,19200.0
2013-07-23 13:30:00,39.45,39.45,39.42,39.42,30700.0,26.5621,26.5621,26.5419,26.5419,30700.0
2013-07-23 13:40:00,39.43,39.45,39.41,39.43,49700.0,26.5486,26.5621,26.5351,26.5486,49700.0
2013-07-23 13:50:00,39.43,39.44,39.39,39.4,65400.0,26.5486,26.5553,26.5217,26.5284,65400.0
2013-07-23 14:00:00,39.4,39.41,39.39,39.41,42700.0,26.5284,26.5351,26.5217,26.5351,42700.0
2013-07-23 14:10:00,39.4,39.43,39.39,39.43,58500.0,26.5284,26.5486,26.5217,26.5486,58500.0
2013-07-23 14:20:00,39.43,39.45,39.42,39.43,60100.0,26.5486,26.5621,26.5419,26.5486,60100.0
2013-07-23 14:30:00,39.43,39.46,39.43,39.45,64600.0,26.5486,26.5688,26.5486,26.5621,64600.0
2013-07-23 14:40:00,39.46,39.49,39.44,39.48,42900.0,26.5688,26.589,26.5553,26.5823,42900.0
2013-07-23 14:50:00,39.48,39.48,39.46,39.47,42800.0,26.5823,26.5823,26.5688,26.5755,42800.0
2013-07-23 15:00:00,39.48,39.48,39.47,39.48,20000.0,26.5823,26.5823,26.5755,26.5823,20000.0
2013-07-23 15:10:00,39.48,39.49,39.46,39.48,106100.0,26.5823,26.589,26.5688,26.5823,106100.0
2013-07-23 15:20:00,39.49,39.51,39.46,39.48,224200.0,26.589,26.6025,26.5688,26.5823,224200.0
2013-07-23 15:30:00,39.48,39.5,39.48,39.48,70500.0,26.5823,26.5957,26.5823,26.5823,70500.0
2013-07-23 15:40:00,39.48,39.48,39.43,39.44,128600.0,26.5823,26.5823,26.5486,26.5553,128600.0
2013-07-23 15:50:00,39.44,39.49,39.42,39.47,424700.0,26.5553,26.589,26.5419,26.5755,424700.0
2013-07-24 09:30:00,39.44,39.44,39.06,39.12,548800.0,26.5553,26.5553,26.2995,26.3399,548800.0
2013-07-24 09:40:00,39.1,39.12,39.02,39.02,440000.0,26.3264,26.3399,26.2725,26.2725,440000.0
2013-07-24 09:50:00,39.02,39.11,39.02,39.09,461700.0,26.2725,26.3331,26.2725,26.3197,461700.0
2013-07-24 10:00:00,39.08,39.17,39.04,39.07,202600.0,26.3129,26.3735,26.286,26.3062,202600.0
2013-07-24 10:10:00,39.07,39.15,39.05,39.09,191400.0,26.3062,26.3601,26.2927,26.3197,191400.0
2013-07-24 10:20:00,39.09,39.1,39.01,39.03,206800.0,26.3197,26.3264,26.2658,26.2793,206800.0
2013-07-24 10:30:00,39.04,39.1,39.03,39.08,152600.0,26.286,26.3264,26.2793,26.3129,152600.0
2013-07-24 10:40:00,39.08,39.13,39.05,39.12,78400.0,26.3129,26.3466,26.2927,26.3399,78400.0
2013-07-24 10:50:00,39.12,39.13,39.02,39.02,146500.0,26.3399,26.3466,26.2725,26.2725,146500.0
2013-07-24 11:00:00,39.01,39.05,38.99,38.99,125900.0,26.2658,26.2927,26.2523,26.2523,125900.0
2013-07-24 11:10:00,38.98,38.99,38.95,38.98,99500.0,26.2456,26.2523,26.2254,26.2456,99500.0
2013-07-24 11:20:00,38.98,39.0,38.94,38.94,379200.0,26.2456,26.2591,26.2187,26.2187,379200.0
2013-07-24 11:30:00,38.95,38.99,38.94,38.99,179300.0,26.2254,26.2523,26.2187,26.2523,179300.0
2013-07-24 11:40:00,38.99,39.0,38.94,38.94,170700.0,26.2523,26.2591,26.2187,26.2187,170700.0
2013-07-24 11:50:00,38.94,38.95,38.89,38.9,427500.0,26.2187,26.2254,26.185,26.1918,427500.0
2013-07-24 12:00:00,38.9,38.91,38.86,38.86,150900.0,26.1918,26.1985,26.1648,26.1648,150900.0
2013-07-24 12:10:00,38.87,38.88,38.79,38.82,256600.0,26.1716,26.1783,26.1177,26.1379,256600.0
2013-07-24 12:20:00,38.82,38.86,38.79,38.85,213700.0,26.1379,26.1648,26.1177,26.1581,213700.0
2013-07-24 12:30:00,38.84,38.86,38.8,38.83,63300.0,26.1514,26.1648,26.1244,26.1446,63300.0
2013-07-24 12:40:00,38.82,38.86,38.82,38.85,111400.0,26.1379,26.1648,26.1379,26.1581,111400.0
2013-07-24 12:50:00,38.85,38.85,38.8,38.82,79200.0,26.1581,26.1581,26.1244,26.1379,79200.0
2013-07-24 13:00:00,38.82,38.86,38.79,38.8,85700.0,26.1379,26.1648,26.1177,26.1244,85700.0
2013-07-24 13:10:00,38.81,38.82,38.74,38.78,260200.0,26.1312,26.1379,26.084,26.111,260200.0
2013-07-24 13:20:00,38.79,38.82,38.76,38.76,66200.0,26.1177,26.1379,26.0975,26.0975,66200.0
2013-07-24 13:30:00,38.76,38.77,38.7,38.71,531600.0,26.0975,26.1042,26.0571,26.0638,531600.0
2013-07-24 13:40:00,38.71,38.75,38.7,38.75,111900.0,26.0638,26.0908,26.0571,26.0908,111900.0
2013-07-24 13:50:00,38.74,38.76,38.71,38.74,156800.0,26.084,26.0975,26.0638,26.084,156800.0
2013-07-24 14:00:00,38.74,38.83,38.74,38.82,499000.0,26.084,26.1446,26.084,26.1379,499000.0
2013-07-24 14:10:00,38.83,38.85,38.81,38.82,142700.0,26.1446,26.1581,26.1312,26.1379,142700.0
2013-07-24 14:20:00,38.81,38.82,38.78,38.81,68000.0,26.1312,26.1379,26.111,26.1312,68000.0
2013-07-24 14:30:00,38.82,38.83,38.79,38.81,62500.0,26.1379,26.1446,26.1177,26.1312,62500.0
2013-07-24 14:40:00,38.81,38.85,38.81,38.84,76100.0,26.1312,26.1581,26.1312,26.1514,76100.0
2013-07-24 14:50:00,38.84,38.87,38.84,38.85,91700.0,26.1514,26.1716,26.1514,26.1581,91700.0
2013-07-24 15:00:00,38.84,38.85,38.77,38.81,122200.0,26.1514,26.1581,26.1042,26.1312,122200.0
2013-07-24 15:10:00,38.81,38.83,38.77,38.81,203700.0,26.1312,26.1446,26.1042,26.1312,203700.0
2013-07-24 15:20:00,38.81,38.85,38.8,38.82,170900.0,26.1312,26.1581,26.1244,26.1379,170900.0
2013-07-24 15:30:00,38.83,38.83,38.79,38.81,86400.0,26.1446,26.1446,26.1177,26.1312,86400.0
2013-07-24 15:40:00,38.81,38.87,38.8,38.81,384100.0,26.1312,26.1716,26.1244,26.1312,384100.0
2013-07-24 15:50:00,38.8,38.87,38.8,38.86,570700.0,26.1244,26.1716,26.1244,26.1648,570700.0
2013-07-25 09:30:00,38.85,38.97,38.83,38.96,141200.0,26.1581,26.2389,26.1446,26.2322,141200.0
2013-07-25 09:40:00,38.97,39.06,38.97,39.04,305600.0,26.2389,26.2995,26.2389,26.286,305600.0
2013-07-25 09:50:00,39.04,39.05,38.93,38.93,279200.0,26.286,26.2927,26.212,26.212,279200.0
2013-07-25 10:00:00,38.93,39.08,38.93,39.07,300200.0,26.212,26.3129,26.212,26.3062,300200.0
2013-07-25 10:10:00,39.08,39.11,39.05,39.07,355400.0,26.3129,26.3331,26.2927,26.3062,355400.0
2013-07-25 10:20:00,39.07,39.15,39.07,39.12,220500.0,26.3062,26.3601,26.3062,26.3399,220500.0
2013-07-25 10:30:00,39.12,39.15,39.08,39.14,279300.0,26.3399,26.3601,26.3129,26.3533,279300.0
2013-07-25 10:40:00,39.13,39.15,39.09,39.12,282400.0,26.3466,26.3601,26.3197,26.3399,282400.0
2013-07-25 10:50:00,39.11,39.13,39.09,39.13,243200.0,26.3331,26.3466,26.3197,26.3466,243200.0
2013-07-25 11:00:00,39.12,39.13,39.04,39.04,228500.0,26.3399,26.3466,26.286,26.286,228500.0
2013-07-25 11:10:00,39.04,39.04,38.93,38.94,215500.0,26.286,26.286,26.212,26.2187,215500.0
2013-07-25 11:20:00,38.93,38.97,38.91,38.91,136700.0,26.212,26.2389,26.1985,26.1985,136700.0
2013-07-25 11:30:00,38.91,38.94,38.91,38.93,140400.0,26.1985,26.2187,26.1985,26.212,140400.0
2013-07-25 11:40:00,38.93,38.94,38.92,38.93,183900.0,26.212,26.2187,26.2052,26.212,183900.0
2013-07-25 11:50:00,38.94,38.96,38.91,38.92,262800.0,26.2187,26.2322,26.1985,26.2052,262800.0
2013-07-25 12:00:00,38.91,38.97,38.91,38.96,313400.0,26.1985,26.2389,26.1985,26.2322,313400.0
2013-07-25 12:10:00,38.96,39.01,38.95,39.01,263800.0,26.2322,26.2658,26.2254,26.2658,263800.0
2013-07-25 12:20:00,39.0,39.04,39.0,39.02,237500.0,26.2591,26.286,26.2591,26.2725,237500.0
2013-07-25 12:30:00,39.02,39.08,39.01,39.08,125300.0,26.2725,26.3129,26.2658,26.3129,125300.0
2013-07-25 12:40:00,39.08,39.15,39.08,39.14,145500.0,26.3129,26.3601,26.3129,26.3533,145500.0
2013-07-25 12:50:00,39.14,39.17,39.13,39.14,106100.0,26.3533,26.3735,26.3466,26.3533,106100.0
2013-07-25 13:00:00,39.13,39.16,39.12,39.12,201900.0,26.3466,26.3668,26.3399,26.3399,201900.0
2013-07-25 13:10:00,39.13,39.13,39.11,39.12,66300.0,26.3466,26.3466,26.3331,26.3399,66300.0
2013-07-25 13:20:00,39.13,39.16,39.11,39.15,108700.0,26.3466,26.3668,26.3331,26.3601,108700.0
2013-07-25 13:30:00,39.16,39.18,39.13,39.15,80100.0,26.3668,26.3803,26.3466,26.3601,80100.0
2013-07-25 13:40:00,39.15,39.17,39.14,39.17,55600.0,26.3601,26.3735,26.3533,26.3735,55600.0
2013-07-25 13:50:00,39.17,39.18,39.16,39.18,59200.0,26.3735,26.3803,26.3668,26.3803,59200.0
2013-07-25 14:00:00,39.18,39.22,39.18,39.2,159200.0,26.3803,26.4072,26.3803,26.3937,159200.0
2013-07-25 14:10:00,39.21,39.21,39.16,39.18,115600.0,26.4005,26.4005,26.3668,26.3803,115600.0
2013-07-25 14:20:00,39.18,39.18,39.11,39.12,140300.0,26.3803,26.3803,26.3331,26.3399,140300.0
2013-07-25 14:30:00,39.12,39.15,39.08,39.09,201800.0,26.3399,26.3601,26.3129,26.3197,201800.0
2013-07-25 14:40:00,39.09,39.09,39.02,39.07,375300.0,26.3197,26.3197,26.2725,26.3062,375300.0
2013-07-25 14:50:00,39.07,39.08,38.99,39.0,346300.0,26.3062,26.3129,26.2523,26.2591,346300.0
2013-07-25 15:00:00,39.01,39.05,38.96,39.04,333600.0,26.2658,26.2927,26.2322,26.286,333600.0
2013-07-25 15:10:00,39.03,39.09,39.02,39.06,330600.0,26.2793,26.3197,26.2725,26.2995,330600.0
2013-07-25 15:20:00,39.07,39.16,39.05,39.11,565900.0,26.3062,26.3668,26.2927,26.3331,565900.0
2013-07-25 15:30:00,39.1,39.19,39.09,39.15,396600.0,26.3264,26.387,26.3197,26.3601,396600.0
2013-07-25 15:40:00,39.15,39.19,39.13,39.19,1015800.0,26.3601,26.387,26.3466,26.387,1015800.0
2013-07-25 15:50:00,39.18,39.22,39.17,39.21,890500.0,26.3803,26.4072,26.3735,26.4005,890500.0
2013-07-26 09:30:00,39.12,39.12,38.94,38.95,233000.0,26.3399,26.3399,26.2187,26.2254,233000.0
2013-07-26 09:40:00,38.97,39.09,38.96,39.04,245000.0,26.2389,26.3197,26.2322,26.286,245000.0
2013-07-26 09:50:00,39.04,39.12,38.99,39.12,315400.0,26.286,26.3399,26.2523,26.3399,315400.0
2013-07-26 10:00:00,39.12,39.21,39.12,39.16,249900.0,26.3399,26.4005,26.3399,26.3668,249900.0
2013-07-26 10:10:00,39.15,39.15,39.1,39.12,211300.0,26.3601,26.3601,26.3264,26.3399,211300.0
2013-07-26 10:20:00,39.11,39.12,38.98,39.01,229100.0,26.3331,26.3399,26.2456,26.2658,229100.0
2013-07-26 10:30:00,39.01,39.03,39.0,39.01,100700.0,26.2658,26.2793,26.2591,26.2658,100700.0
2013-07-26 10:40:00,39.0,39.03,38.89,38.92,207200.0,26.2591,26.2793,26.185,26.2052,207200.0
2013-07-26 10:50:00,38.92,38.96,38.87,38.88,241000.0,26.2052,26.2322,26.1716,26.1783,241000.0
2013-07-26 11:00:00,38.88,38.93,38.87,38.92,155900.0,26.1783,26.212,26.1716,26.2052,155900.0
2013-07-26 11:10:00,38.93,38.93,38.89,38.9,133900.0,26.212,26.212,26.185,26.1918,133900.0
2013-07-26 11:20:00,38.9,38.9,38.88,38.89,157600.0,26.1918,26.1918,26.1783,26.185,157600.0
2013-07-26 11:30:00,38.89,38.93,38.89,38.93,186000.0,26.185,26.212,26.185,26.212,186000.0
2013-07-26 11:40:00,38.93,38.98,38.93,38.98,109100.0,26.212,26.2456,26.212,26.2456,109100.0
2013-07-26 11:50:00,38.97,39.01,38.96,39.0,64000.0,26.2389,26.2658,26.2322,26.2591,64000.0
2013-07-26 12:00:00,39.0,39.05,39.0,39.05,38500.0,26.2591,26.2927,26.2591,26.2927,38500.0
2013-07-26 12:10:00,39.04,39.08,39.04,39.05,405000.0,26.286,26.3129,26.286,26.2927,405000.0
2013-07-26 12:20:00,39.05,39.05,39.02,39.05,62700.0,26.2927,26.2927,26.2725,26.2927,62700.0
2013-07-26 12:30:00,39.04,39.1,39.04,39.07,110500.0,26.286,26.3264,26.286,26.3062,110500.0
2013-07-26 12:40:00,39.08,39.11,39.08,39.11,91700.0,26.3129,26.3331,26.3129,26.3331,91700.0
2013-07-26 12:50:00,39.11,39.12,39.07,39.07,67300.0,26.3331,26.3399,26.3062,26.3062,67300.0
2013-07-26 13:00:00,39.07,39.09,39.07,39.08,45800.0,26.3062,26.3197,26.3062,26.3129,45800.0
2013-07-26 13:10:00,39.08,39.14,39.08,39.14,69400.0,26.3129,26.3533,26.3129,26.3533,69400.0
2013-07-26 13:20:00,39.13,39.2,39.12,39.18,276300.0,26.3466,26.3937,26.3399,26.3803,276300.0
2013-07-26 13:30:00,39.19,39.19,39.15,39.16,148500.0,26.387,26.387,26.3601,26.3668,148500.0
2013-07-26 13:40:00,39.17,39.18,39.15,39.17,60000.0,26.3735,26.3803,26.3601,26.3735,60000.0
2013-07-26 13:50:00,39.16,39.18,39.13,39.14,36300.0,26.3668,26.3803,26.3466,26.3533,36300.0
2013-07-26 14:00:00,39.14,39.15,39.11,39.13,38900.0,26.3533,26.3601,26.3331,26.3466,38900.0
2013-07-26 14:10:00,39.13,39.18,39.13,39.15,38100.0,26.3466,26.3803,26.3466,26.3601,38100.0
2013-07-26 14:20:00,39.15,39.15,39.1,39.14,53000.0,26.3601,26.3601,26.3264,26.3533,53000.0
2013-07-26 14:30:00,39.13,39.14,39.12,39.13,67500.0,26.3466,26.3533,26.3399,26.3466,67500.0
2013-07-26 14:40:00,39.13,39.18,39.13,39.16,85300.0,26.3466,26.3803,26.3466,26.3668,85300.0
2013-07-26 14:50:00,39.17,39.21,39.16,39.18,74600.0,26.3735,26.4005,26.3668,26.3803,74600.0
2013-07-26 15:00:00,39.17,39.24,39.17,39.24,298500.0,26.3735,26.4207,26.3735,26.4207,298500.0
2013-07-26 15:10:00,39.24,39.25,39.2,39.24,187400.0,26.4207,26.4274,26.3937,26.4207,187400.0
2013-07-26 15:20:00,39.25,39.29,39.25,39.26,257500.0,26.4274,26.4543,26.4274,26.4341,257500.0
2013-07-26 15:30:00,39.26,39.27,39.23,39.25,155700.0,26.4341,26.4409,26.4139,26.4274,155700.0
2013-07-26 15:40:00,39.24,39.3,39.23,39.3,631300.0,26.4207,26.4611,26.4139,26.4611,631300.0
2013-07-26 15:50:00,39.29,39.36,39.27,39.34,543000.0,26.4543,26.5015,26.4409,26.488,543000.0
2013-07-29 09:30:00,39.21,39.33,39.19,39.28,179900.0,26.4005,26.4813,26.387,26.4476,179900.0
2013-07-29 09:40:00,39.28,39.39,39.28,39.34,129800.0,26.4476,26.5217,26.4476,26.488,129800.0
2013-07-29 09:50:00,39.34,39.34,39.29,39.31,212700.0,26.488,26.488,26.4543,26.4678,212700.0
2013-07-29 10:00:00,39.31,39.36,39.29,39.32,221600.0,26.4678,26.5015,26.4543,26.4745,221600.0
2013-07-29 10:10:00,39.3,39.4,39.3,39.38,206600.0,26.4611,26.5284,26.4611,26.5149,206600.0
2013-07-29 10:20:00,39.39,39.46,39.37,39.41,312500.0,26.5217,26.5688,26.5082,26.5351,312500.0
2013-07-29 10:30:00,39.41,39.41,39.37,39.38,177800.0,26.5351,26.5351,26.5082,26.5149,177800.0
2013-07-29 10:40:00,39.38,39.41,39.37,39.39,107800.0,26.5149,26.5351,26.5082,26.5217,107800.0
2013-07-29 10:50:00,39.39,39.51,39.39,39.49,265800.0,26.5217,26.6025,26.5217,26.589,265800.0
2013-07-29 11:00:00,39.49,39.51,39.4,39.43,403200.0,26.589,26.6025,26.5284,26.5486,403200.0
2013-07-29 11:10:00,39.43,39.44,39.37,39.38,102200.0,26.5486,26.5553,26.5082,26.5149,102200.0
2013-07-29 11:20:00,39.38,39.4,39.35,39.38,196000.0,26.5149,26.5284,26.4947,26.5149,196000.0
2013-07-29 11:30:00,39.38,39.41,39.36,39.36,111200.0,26.5149,26.5351,26.5015,26.5015,111200.0
2013-07-29 11:40:00,39.36,39.42,39.36,39.42,68600.0,26.5015,26.5419,26.5015,26.5419,68600.0
2013-07-29 11:50:00,39.42,39.48,39.42,39.47,127000.0,26.5419,26.5823,26.5419,26.5755,127000.0
2013-07-29 12:00:00,39.46,39.51,39.46,39.49,60900.0,26.5688,26.6025,26.5688,26.589,60900.0
2013-07-29 12:10:00,39.5,39.5,39.46,39.49,202300.0,26.5957,26.5957,26.5688,26.589,202300.0
2013-07-29 12:20:00,39.49,39.55,39.49,39.54,121500.0,26.589,26.6294,26.589,26.6227,121500.0
2013-07-29 12:30:00,39.53,39.54,39.51,39.54,34600.0,26.6159,26.6227,26.6025,26.6227,34600.0
2013-07-29 12:40:00,39.53,39.58,39.53,39.58,40700.0,26.6159,26.6496,26.6159,26.6496,40700.0
2013-07-29 12:50:00,39.57,39.58,39.53,39.54,35800.0,26.6429,26.6496,26.6159,26.6227,35800.0
2013-07-29 13:00:00,39.55,39.57,39.53,39.53,158900.0,26.6294,26.6429,26.6159,26.6159,158900.0
2013-07-29 13:10:00,39.53,39.55,39.52,39.53,130400.0,26.6159,26.6294,26.6092,26.6159,130400.0
2013-07-29 13:20:00,39.54,39.55,39.53,39.53,111200.0,26.6227,26.6294,26.6159,26.6159,111200.0
2013-07-29 13:30:00,39.53,39.54,39.5,39.5,115200.0,26.6159,26.6227,26.5957,26.5957,115200.0
2013-07-29 13:40:00,39.5,39.5,39.44,39.46,100400.0,26.5957,26.5957,26.5553,26.5688,100400.0
2013-07-29 13:50:00,39.45,39.46,39.43,39.43,55600.0,26.5621,26.5688,26.5486,26.5486,55600.0
2013-07-29 14:00:00,39.44,39.49,39.44,39.48,69300.0,26.5553,26.589,26.5553,26.5823,69300.0
2013-07-29 14:10:00,39.48,39.51,39.47,39.47,42600.0,26.5823,26.6025,26.5755,26.5755,42600.0
2013-07-29 14:20:00,39.47,39.49,39.46,39.47,89600.0,26.5755,26.589,26.5688,26.5755,89600.0
2013-07-29 14:30:00,39.47,39.5,39.45,39.47,121900.0,26.5755,26.5957,26.5621,26.5755,121900.0
2013-07-29 14:40:00,39.48,39.5,39.46,39.48,88700.0,26.5823,26.5957,26.5688,26.5823,88700.0
2013-07-29 14:50:00,39.47,39.49,39.45,39.49,92200.0,26.5755,26.589,26.5621,26.589,92200.0
2013-07-29 15:00:00,39.48,39.49,39.42,39.43,32300.0,26.5823,26.589,26.5419,26.5486,32300.0
2013-07-29 15:10:00,39.42,39.44,39.41,39.42,181100.0,26.5419,26.5553,26.5351,26.5419,181100.0
2013-07-29 15:20:00,39.42,39.44,39.4,39.43,250800.0,26.5419,26.5553,26.5284,26.5486,250800.0
2013-07-29 15:30:00,39.44,39.44,39.4,39.4,168400.0,26.5553,26.5553,26.5284,26.5284,168400.0
2013-07-29 15:40:00,39.41,39.44,39.39,39.42,377000.0,26.5351,26.5553,26.5217,26.5419,377000.0
2013-07-29 15:50:00,39.42,39.44,39.36,39.43,700800.0,26.5419,26.5553,26.5015,26.5486,700800.0
2013-07-30 09:30:00,39.48,39.74,39.48,39.63,281000.0,26.5823,26.7573,26.5823,26.6833,281000.0
2013-07-30 09:40:00,39.64,39.68,39.59,39.66,120800.0,26.69,26.7169,26.6563,26.7035,120800.0
2013-07-30 09:50:00,39.66,39.71,39.66,39.69,198200.0,26.7035,26.7371,26.7035,26.7237,198200.0
2013-07-30 10:00:00,39.68,39.77,39.67,39.72,473800.0,26.7169,26.7775,26.7102,26.7439,473800.0
2013-07-30 10:10:00,39.72,39.77,39.68,39.75,238300.0,26.7439,26.7775,26.7169,26.7641,238300.0
2013-07-30 10:20:00,39.75,39.79,39.73,39.78,256900.0,26.7641,26.791,26.7506,26.7843,256900.0
2013-07-30 10:30:00,39.78,39.78,39.72,39.76,140700.0,26.7843,26.7843,26.7439,26.7708,140700.0
2013-07-30 10:40:00,39.77,39.81,39.75,39.76,98100.0,26.7775,26.8045,26.7641,26.7708,98100.0
2013-07-30 10:50:00,39.75,39.77,39.64,39.65,181400.0,26.7641,26.7775,26.69,26.6967,181400.0
2013-07-30 11:00:00,39.64,39.66,39.6,39.62,257100.0,26.69,26.7035,26.6631,26.6765,257100.0
2013-07-30 11:10:00,39.61,39.68,39.61,39.67,81200.0,26.6698,26.7169,26.6698,26.7102,81200.0
2013-07-30 11:20:00,39.68,39.69,39.65,39.65,89800.0,26.7169,26.7237,26.6967,26.6967,89800.0
2013-07-30 11:30:00,39.66,39.67,39.6,39.6,68500.0,26.7035,26.7102,26.6631,26.6631,68500.0
2013-07-30 11:40:00,39.6,39.6,39.54,39.59,289500.0,26.6631,26.6631,26.6227,26.6563,289500.0
2013-07-30 11:50:00,39.59,39.59,39.49,39.5,153200.0,26.6563,26.6563,26.589,26.5957,153200.0
2013-07-30 12:00:00,39.5,39.51,39.43,39.48,298200.0,26.5957,26.6025,26.5486,26.5823,298200.0
2013-07-30 12:10:00,39.49,39.52,39.46,39.51,147800.0,26.589,26.6092,26.5688,26.6025,147800.0
2013-07-30 12:20:00,39.52,39.57,39.52,39.56,191400.0,26.6092,26.6429,26.6092,26.6361,191400.0
2013-07-30 12:30:00,39.57,39.6,39.57,39.59,110100.0,26.6429,26.6631,26.6429,26.6563,110100.0
2013-07-30 12:40:00,39.59,39.63,39.59,39.6,74300.0,26.6563,26.6833,26.6563,26.6631,74300.0
2013-07-30 12:50:00,39.6,39.6,39.55,39.55,139200.0,26.6631,26.6631,26.6294,26.6294,139200.0
2013-07-30 13:00:00,39.55,39.58,39.53,39.58,78600.0,26.6294,26.6496,26.6159,26.6496,78600.0
2013-07-30 13:10:00,39.59,39.6,39.55,39.55,83000.0,26.6563,26.6631,26.6294,26.6294,83000.0
2013-07-30 13:20:00,39.55,39.55,39.47,39.48,127500.0,26.6294,26.6294,26.5755,26.5823,127500.0
2013-07-30 13:30:00,39.48,39.52,39.46,39.52,265800.0,26.5823,26.6092,26.5688,26.6092,265800.0
2013-07-30 13:40:00,39.52,39.54,39.48,39.53,333500.0,26.6092,26.6227,26.5823,26.6159,333500.0
2013-07-30 13:50:00,39.53,39.58,39.52,39.57,89800.0,26.6159,26.6496,26.6092,26.6429,89800.0
2013-07-30 14:00:00,39.57,39.58,39.5,39.5,115500.0,26.6429,26.6496,26.5957,26.5957,115500.0
2013-07-30 14:10:00,39.5,39.51,39.47,39.51,94100.0,26.5957,26.6025,26.5755,26.6025,94100.0
2013-07-30 14:20:00,39.5,39.54,39.5,39.53,52400.0,26.5957,26.6227,26.5957,26.6159,52400.0
2013-07-30 14:30:00,39.53,39.55,39.51,39.51,91200.0,26.6159,26.6294,26.6025,26.6025,91200.0
2013-07-30 14:40:00,39.51,39.52,39.5,39.51,91500.0,26.6025,26.6092,26.5957,26.6025,91500.0
2013-07-30 14:50:00,39.51,39.53,39.49,39.5,241400.0,26.6025,26.6159,26.589,26.5957,241400.0
2013-07-30 15:00:00,39.5,39.54,39.47,39.53,207500.0,26.5957,26.6227,26.5755,26.6159,207500.0
2013-07-30 15:10:00,39.53,39.53,39.51,39.52,196000.0,26.6159,26.6159,26.6025,26.6092,196000.0
2013-07-30 15:20:00,39.52,39.57,39.52,39.56,475900.0,26.6092,26.6429,26.6092,26.6361,475900.0
2013-07-30 15:30:00,39.57,39.58,39.54,39.56,343400.0,26.6429,26.6496,26.6227,26.6361,343400.0
2013-07-30 15:40:00,39.56,39.59,39.54,39.54,519100.0,26.6361,26.6563,26.6227,26.6227,519100.0
2013-07-30 15:50:00,39.54,39.57,39.53,39.55,1161000.0,26.6227,26.6429,26.6159,26.6294,1161000.0
2013-07-31 09:30:00,39.36,39.48,39.17,39.28,959800.0,26.5015,26.5823,26.3735,26.4476,959800.0
2013-07-31 09:40:00,39.28,39.33,39.14,39.27,746800.0,26.4476,26.4813,26.3533,26.4409,746800.0
2013-07-31 09:50:00,39.27,39.28,39.16,39.17,434000.0,26.4409,26.4476,26.3668,26.3735,434000.0
2013-07-31 10:00:00,39.18,39.24,39.14,39.2,297000.0,26.3803,26.4207,26.3533,26.3937,297000.0
2013-07-31 10:10:00,39.2,39.27,39.2,39.23,445900.0,26.3937,26.4409,26.3937,26.4139,445900.0
2013-07-31 10:20:00,39.23,39.38,39.23,39.35,436400.0,26.4139,26.5149,26.4139,26.4947,436400.0
2013-07-31 10:30:00,39.36,39.41,39.31,39.37,281800.0,26.5015,26.5351,26.4678,26.5082,281800.0
2013-07-31 10:40:00,39.37,39.42,39.36,39.38,254000.0,26.5082,26.5419,26.5015,26.5149,254000.0
2013-07-31 10:50:00,39.37,39.42,39.37,39.4,151900.0,26.5082,26.5419,26.5082,26.5284,151900.0
2013-07-31 11:00:00,39.4,39.42,39.38,39.41,244700.0,26.5284,26.5419,26.5149,26.5351,244700.0
2013-07-31 11:10:00,39.41,39.47,39.4,39.47,167900.0,26.5351,26.5755,26.5284,26.5755,167900.0
2013-07-31 11:20:00,39.47,39.47,39.43,39.44,410900.0,26.5755,26.5755,26.5486,26.5553,410900.0
2013-07-31 11:30:00,39.45,39.47,39.41,39.42,391800.0,26.5621,26.5755,26.5351,26.5419,391800.0
2013-07-31 11:40:00,39.41,39.42,39.38,39.38,164700.0,26.5351,26.5419,26.5149,26.5149,164700.0
2013-07-31 11:50:00,39.38,39.42,39.36,39.39,118300.0,26.5149,26.5419,26.5015,26.5217,118300.0
2013-07-31 12:00:00,39.4,39.4,39.34,39.34,154100.0,26.5284,26.5284,26.488,26.488,154100.0
2013-07-31 12:10:00,39.34,39.36,39.32,39.35,57300.0,26.488,26.5015,26.4745,26.4947,57300.0
2013-07-31 12:20:00,39.34,39.36,39.31,39.31,88300.0,26.488,26.5015,26.4678,26.4678,88300.0
2013-07-31 12:30:00,39.32,39.32,39.28,39.29,195900.0,26.4745,26.4745,26.4476,26.4543,195900.0
2013-07-31 12:40:00,39.3,39.3,39.24,39.26,215400.0,26.4611,26.4611,26.4207,26.4341,215400.0
2013-07-31 12:50:00,39.26,39.26,39.22,39.23,180100.0,26.4341,26.4341,26.4072,26.4139,180100.0
2013-07-31 13:00:00,39.22,39.24,39.18,39.18,170300.0,26.4072,26.4207,26.3803,26.3803,170300.0
2013-07-31 13:10:00,39.18,39.21,39.18,39.18,283700.0,26.3803,26.4005,26.3803,26.3803,283700.0
2013-07-31 13:20:00,39.19,39.21,39.18,39.18,271600.0,26.387,26.4005,26.3803,26.3803,271600.0
2013-07-31 13:30:00,39.18,39.18,39.13,39.15,155800.0,26.3803,26.3803,26.3466,26.3601,155800.0
2013-07-31 13:40:00,39.15,39.16,39.09,39.09,358100.0,26.3601,26.3668,26.3197,26.3197,358100.0
2013-07-31 13:50:00,39.09,39.1,39.07,39.1,241400.0,26.3197,26.3264,26.3062,26.3264,241400.0
2013-07-31 14:00:00,39.1,39.31,39.1,39.18,1155300.0,26.3264,26.4678,26.3264,26.3803,1155300.0
2013-07-31 14:10:00,39.18,39.23,39.12,39.16,734900.0,26.3803,26.4139,26.3399,26.3668,734900.0
2013-07-31 14:20:00,39.15,39.34,39.14,39.3,647600.0,26.3601,26.488,26.3533,26.4611,647600.0
2013-07-31 14:30:00,39.31,39.43,39.31,39.42,235400.0,26.4678,26.5486,26.4678,26.5419,235400.0
2013-07-31 14:40:00,39.42,39.47,39.39,39.44,508200.0,26.5419,26.5755,26.5217,26.5553,508200.0
2013-07-31 14:50:00,39.44,39.47,39.42,39.46,348000.0,26.5553,26.5755,26.5419,26.5688,348000.0
2013-07-31 15:00:00,39.46,39.46,39.39,39.4,296600.0,26.5688,26.5688,26.5217,26.5284,296600.0
2013-07-31 15:10:00,39.4,39.4,39.33,39.34,293100.0,26.5284,26.5284,26.4813,26.488,293100.0
2013-07-31 15:20:00,39.33,39.37,39.31,39.37,223600.0,26.4813,26.5082,26.4678,26.5082,223600.0
2013-07-31 15:30:00,39.36,39.38,39.27,39.33,572300.0,26.5015,26.5149,26.4409,26.4813,572300.0
2013-07-31 15:40:00,39.33,39.33,39.19,39.22,701800.0,26.4813,26.4813,26.387,26.4072,701800.0
2013-07-31 15:50:00,39.23,39.29,39.18,39.25,1597900.0,26.4139,26.4543,26.3803,26.4274,1597900.0
2013-08-01 09:30:00,39.35,39.59,39.32,39.57,388200.0,26.4947,26.6563,26.4745,26.6429,388200.0
2013-08-01 09:40:00,39.56,39.58,39.46,39.46,444700.0,26.6361,26.6496,26.5688,26.5688,444700.0
2013-08-01 09:50:00,39.47,39.5,39.38,39.39,442900.0,26.5755,26.5957,26.5149,26.5217,442900.0
2013-08-01 10:00:00,39.44,39.44,39.3,39.43,544100.0,26.5553,26.5553,26.4611,26.5486,544100.0
2013-08-01 10:10:00,39.43,39.5,39.41,39.45,176800.0,26.5486,26.5957,26.5351,26.5621,176800.0
2013-08-01 10:20:00,39.45,39.5,39.39,39.5,156300.0,26.5621,26.5957,26.5217,26.5957,156300.0
2013-08-01 10:30:00,39.5,39.5,39.41,39.44,225500.0,26.5957,26.5957,26.5351,26.5553,225500.0
2013-08-01 10:40:00,39.43,39.44,39.38,39.38,174300.0,26.5486,26.5553,26.5149,26.5149,174300.0
2013-08-01 10:50:00,39.38,39.38,39.28,39.31,445100.0,26.5149,26.5149,26.4476,26.4678,445100.0
2013-08-01 11:00:00,39.31,39.32,39.28,39.3,411500.0,26.4678,26.4745,26.4476,26.4611,411500.0
2013-08-01 11:10:00,39.3,39.31,39.26,39.3,360000.0,26.4611,26.4678,26.4341,26.4611,360000.0
2013-08-01 11:20:00,39.29,39.36,39.27,39.36,249200.0,26.4543,26.5015,26.4409,26.5015,249200.0
2013-08-01 11:30:00,39.36,39.44,39.36,39.38,320600.0,26.5015,26.5553,26.5015,26.5149,320600.0
2013-08-01 11:40:00,39.39,39.44,39.37,39.44,215000.0,26.5217,26.5553,26.5082,26.5553,215000.0
2013-08-01 11:50:00,39.45,39.46,39.41,39.43,221400.0,26.5621,26.5688,26.5351,26.5486,221400.0
2013-08-01 12:00:00,39.43,39.44,39.37,39.39,189100.0,26.5486,26.5553,26.5082,26.5217,189100.0
2013-08-01 12:10:00,39.39,39.44,39.36,39.44,65600.0,26.5217,26.5553,26.5015,26.5553,65600.0
2013-08-01 12:20:00,39.45,39.47,39.43,39.44,119500.0,26.5621,26.5755,26.5486,26.5553,119500.0
2013-08-01 12:30:00,39.44,39.45,39.38,39.4,29900.0,26.5553,26.5621,26.5149,26.5284,29900.0
2013-08-01 12:40:00,39.41,39.45,39.41,39.45,40400.0,26.5351,26.5621,26.5351,26.5621,40400.0
2013-08-01 12:50:00,39.45,39.46,39.41,39.42,237300.0,26.5621,26.5688,26.5351,26.5419,237300.0
2013-08-01 13:00:00,39.41,39.44,39.41,39.44,34200.0,26.5351,26.5553,26.5351,26.5553,34200.0
2013-08-01 13:10:00,39.44,39.45,39.42,39.43,158100.0,26.5553,26.5621,26.5419,26.5486,158100.0
2013-08-01 13:20:00,39.44,39.45,39.41,39.42,92000.0,26.5553,26.5621,26.5351,26.5419,92000.0
2013-08-01 13:30:00,39.42,39.46,39.42,39.44,66400.0,26.5419,26.5688,26.5419,26.5553,66400.0
2013-08-01 13:40:00,39.45,39.47,39.44,39.47,49400.0,26.5621,26.5755,26.5553,26.5755,49400.0
2013-08-01 13:50:00,39.46,39.48,39.44,39.47,46400.0,26.5688,26.5823,26.5553,26.5755,46400.0
2013-08-01 14:00:00,39.47,39.5,39.46,39.5,63400.0,26.5755,26.5957,26.5688,26.5957,63400.0
2013-08-01 14:10:00,39.5,39.52,39.48,39.51,180400.0,26.5957,26.6092,26.5823,26.6025,180400.0
2013-08-01 14:20:00,39.51,39.54,39.5,39.53,203000.0,26.6025,26.6227,26.5957,26.6159,203000.0
2013-08-01 14:30:00,39.53,39.53,39.5,39.52,87600.0,26.6159,26.6159,26.5957,26.6092,87600.0
2013-08-01 14:40:00,39.52,39.54,39.51,39.54,53300.0,26.6092,26.6227,26.6025,26.6227,53300.0
2013-08-01 14:50:00,39.54,39.55,39.52,39.52,192900.0,26.6227,26.6294,26.6092,26.6092,192900.0
2013-08-01 15:00:00,39.52,39.54,39.49,39.54,396000.0,26.6092,26.6227,26.589,26.6227,396000.0
2013-08-01 15:10:00,39.54,39.54,39.48,39.5,213100.0,26.6227,26.6227,26.5823,26.5957,213100.0
2013-08-01 15:20:00,39.5,39.52,39.48,39.51,321100.0,26.5957,26.6092,26.5823,26.6025,321100.0
2013-08-01 15:30:00,39.51,39.59,39.51,39.57,421600.0,26.6025,26.6563,26.6025,26.6429,421600.0
2013-08-01 15:40:00,39.56,39.64,39.56,39.61,542200.0,26.6361,26.69,26.6361,26.6698,542200.0
2013-08-01 15:50:00,39.61,39.63,39.57,39.58,748600.0,26.6698,26.6833,26.6429,26.6496,748600.0
2013-08-02 09:30:00,39.61,39.66,39.49,39.61,564600.0,26.6698,26.7035,26.589,26.6698,564600.0
2013-08-02 09:40:00,39.61,39.61,39.48,39.48,345100.0,26.6698,26.6698,26.5823,26.5823,345100.0
2013-08-02 09:50:00,39.48,39.48,39.42,39.44,131900.0,26.5823,26.5823,26.5419,26.5553,131900.0
2013-08-02 10:00:00,39.43,39.47,39.4,39.46,166900.0,26.5486,26.5755,26.5284,26.5688,166900.0
2013-08-02 10:10:00,39.46,39.48,39.37,39.4,160800.0,26.5688,26.5823,26.5082,26.5284,160800.0
2013-08-02 10:20:00,39.4,39.48,39.37,39.45,334800.0,26.5284,26.5823,26.5082,26.5621,334800.0
2013-08-02 10:30:00,39.45,39.46,39.39,39.4,306200.0,26.5621,26.5688,26.5217,26.5284,306200.0
2013-08-02 10:40:00,39.4,39.44,39.38,39.38,225500.0,26.5284,26.5553,26.5149,26.5149,225500.0
2013-08-02 10:50:00,39.38,39.39,39.35,39.36,206700.0,26.5149,26.5217,26.4947,26.5015,206700.0
2013-08-02 11:00:00,39.36,39.38,39.32,39.35,190700.0,26.5015,26.5149,26.4745,26.4947,190700.0
2013-08-02 11:10:00,39.34,39.4,39.34,39.4,158100.0,26.488,26.5284,26.488,26.5284,158100.0
2013-08-02 11:20:00,39.4,39.43,39.39,39.41,160800.0,26.5284,26.5486,26.5217,26.5351,160800.0
2013-08-02 11:30:00,39.41,39.45,39.41,39.43,150900.0,26.5351,26.5621,26.5351,26.5486,150900.0
2013-08-02 11:40:00,39.43,39.47,39.41,39.43,109300.0,26.5486,26.5755,26.5351,26.5486,109300.0
2013-08-02 11:50:00,39.43,39.44,39.4,39.4,396300.0,26.5486,26.5553,26.5284,26.5284,396300.0
2013-08-02 12:00:00,39.39,39.43,39.39,39.42,58800.0,26.5217,26.5486,26.5217,26.5419,58800.0
2013-08-02 12:10:00,39.42,39.44,39.41,39.44,31700.0,26.5419,26.5553,26.5351,26.5553,31700.0
2013-08-02 12:20:00,39.44,39.47,39.43,39.43,122700.0,26.5553,26.5755,26.5486,26.5486,122700.0
2013-08-02 12:30:00,39.44,39.49,39.43,39.47,71300.0,26.5553,26.589,26.5486,26.5755,71300.0
2013-08-02 12:40:00,39.47,39.51,39.47,39.5,103500.0,26.5755,26.6025,26.5755,26.5957,103500.0
2013-08-02 12:50:00,39.51,39.52,39.49,39.5,145700.0,26.6025,26.6092,26.589,26.5957,145700.0
2013-08-02 13:00:00,39.5,39.51,39.48,39.5,86000.0,26.5957,26.6025,26.5823,26.5957,86000.0
2013-08-02 13:10:00,39.51,39.55,39.5,39.53,236900.0,26.6025,26.6294,26.5957,26.6159,236900.0
2013-08-02 13:20:00,39.52,39.55,39.49,39.5,163600.0,26.6092,26.6294,26.589,26.5957,163600.0
2013-08-02 13:30:00,39.5,39.5,39.44,39.44,68300.0,26.5957,26.5957,26.5553,26.5553,68300.0
2013-08-02 13:40:00,39.45,39.48,39.45,39.46,121900.0,26.5621,26.5823,26.5621,26.5688,121900.0
2013-08-02 13:50:00,39.46,39.47,39.42,39.45,64300.0,26.5688,26.5755,26.5419,26.5621,64300.0
2013-08-02 14:00:00,39.45,39.46,39.43,39.45,262800.0,26.5621,26.5688,26.5486,26.5621,262800.0
2013-08-02 14:10:00,39.46,39.48,39.44,39.46,64900.0,26.5688,26.5823,26.5553,26.5688,64900.0
2013-08-02 14:20:00,39.47,39.47,39.45,39.47,60700.0,26.5755,26.5755,26.5621,26.5755,60700.0
2013-08-02 14:30:00,39.47,39.5,39.46,39.5,98500.0,26.5755,26.5957,26.5688,26.5957,98500.0
2013-08-02 14:40:00,39.49,39.53,39.49,39.52,153700.0,26.589,26.6159,26.589,26.6092,153700.0
2013-08-02 14:50:00,39.52,39.53,39.48,39.51,80700.0,26.6092,26.6159,26.5823,26.6025,80700.0
2013-08-02 15:00:00,39.5,39.51,39.46,39.48,123600.0,26.5957,26.6025,26.5688,26.5823,123600.0
2013-08-02 15:10:00,39.48,39.49,39.46,39.46,122900.0,26.5823,26.589,26.5688,26.5688,122900.0
2013-08-02 15:20:00,39.46,39.5,39.45,39.48,415500.0,26.5688,26.5957,26.5621,26.5823,415500.0
2013-08-02 15:30:00,39.48,39.49,39.45,39.47,419800.0,26.5823,26.589,26.5621,26.5755,419800.0
2013-08-02 15:40:00,39.48,39.56,39.47,39.54,401400.0,26.5823,26.6361,26.5755,26.6227,401400.0
2013-08-02 15:50:00,39.53,39.57,39.52,39.56,533000.0,26.6159,26.6429,26.6092,26.6361,533000.0
2013-08-05 09:30:00,39.4,39.44,39.3,39.39,175000.0,26.5284,26.5553,26.4611,26.5217,175000.0
2013-08-05 09:40:00,39.38,39.43,39.34,39.37,200600.0,26.5149,26.5486,26.488,26.5082,200600.0
2013-08-05 09:50:00,39.37,39.42,39.36,39.38,133800.0,26.5082,26.5419,26.5015,26.5149,133800.0
2013-08-05 10:00:00,39.38,39.47,39.38,39.46,168900.0,26.5149,26.5755,26.5149,26.5688,168900.0
2013-08-05 10:10:00,39.45,39.46,39.4,39.46,184200.0,26.5621,26.5688,26.5284,26.5688,184200.0
2013-08-05 10:20:00,39.46,39.46,39.4,39.41,94200.0,26.5688,26.5688,26.5284,26.5351,94200.0
2013-08-05 10:30:00,39.41,39.41,39.33,39.35,354700.0,26.5351,26.5351,26.4813,26.4947,354700.0
2013-08-05 10:40:00,39.35,39.36,39.29,39.3,314000.0,26.4947,26.5015,26.4543,26.4611,314000.0
2013-08-05 10:50:00,39.3,39.33,39.29,39.3,101900.0,26.4611,26.4813,26.4543,26.4611,101900.0
2013-08-05 11:00:00,39.31,39.35,39.31,39.34,132500.0,26.4678,26.4947,26.4678,26.488,132500.0
2013-08-05 11:10:00,39.34,39.37,39.34,39.36,30200.0,26.488,26.5082,26.488,26.5015,30200.0
2013-08-05 11:20:00,39.36,39.39,39.33,39.39,210400.0,26.5015,26.5217,26.4813,26.5217,210400.0
2013-08-05 11:30:00,39.38,39.38,39.34,39.35,63500.0,26.5149,26.5149,26.488,26.4947,63500.0
2013-08-05 11:40:00,39.36,39.4,39.34,39.39,216300.0,26.5015,26.5284,26.488,26.5217,216300.0
2013-08-05 11:50:00,39.4,39.42,39.39,39.4,95600.0,26.5284,26.5419,26.5217,26.5284,95600.0
2013-08-05 12:00:00,39.39,39.43,39.37,39.43,59600.0,26.5217,26.5486,26.5082,26.5486,59600.0
2013-08-05 12:10:00,39.43,39.44,39.42,39.43,53400.0,26.5486,26.5553,26.5419,26.5486,53400.0
2013-08-05 12:20:00,39.43,39.45,39.41,39.43,98800.0,26.5486,26.5621,26.5351,26.5486,98800.0
2013-08-05 12:30:00,39.43,39.45,39.4,39.41,93100.0,26.5486,26.5621,26.5284,26.5351,93100.0
2013-08-05 12:40:00,39.41,39.42,39.38,39.39,89500.0,26.5351,26.5419,26.5149,26.5217,89500.0
2013-08-05 12:50:00,39.39,39.39,39.36,39.38,42300.0,26.5217,26.5217,26.5015,26.5149,42300.0
2013-08-05 13:00:00,39.38,39.38,39.3,39.3,75000.0,26.5149,26.5149,26.4611,26.4611,75000.0
2013-08-05 13:10:00,39.3,39.34,39.3,39.33,51400.0,26.4611,26.488,26.4611,26.4813,51400.0
2013-08-05 13:20:00,39.33,39.37,39.33,39.35,59200.0,26.4813,26.5082,26.4813,26.4947,59200.0
2013-08-05 13:30:00,39.35,39.36,39.32,39.34,81900.0,26.4947,26.5015,26.4745,26.488,81900.0
2013-08-05 13:40:00,39.34,39.36,39.33,39.35,51200.0,26.488,26.5015,26.4813,26.4947,51200.0
2013-08-05 13:50:00,39.34,39.37,39.33,39.35,66400.0,26.488,26.5082,26.4813,26.4947,66400.0
2013-08-05 14:00:00,39.34,39.36,39.33,39.35,76000.0,26.488,26.5015,26.4813,26.4947,76000.0
2013-08-05 14:10:00,39.35,39.38,39.34,39.34,120500.0,26.4947,26.5149,26.488,26.488,120500.0
2013-08-05 14:20:00,39.35,39.37,39.32,39.36,57700.0,26.4947,26.5082,26.4745,26.5015,57700.0
2013-08-05 14:30:00,39.36,39.38,39.36,39.38,36400.0,26.5015,26.5149,26.5015,26.5149,36400.0
2013-08-05 14:40:00,39.37,39.38,39.34,39.35,130600.0,26.5082,26.5149,26.488,26.4947,130600.0
2013-08-05 14:50:00,39.35,39.37,39.34,39.35,52300.0,26.4947,26.5082,26.488,26.4947,52300.0
2013-08-05 15:00:00,39.35,39.35,39.34,39.34,43100.0,26.4947,26.4947,26.488,26.488,43100.0
2013-08-05 15:10:00,39.35,39.35,39.32,39.33,64200.0,26.4947,26.4947,26.4745,26.4813,64200.0
2013-08-05 15:20:00,39.33,39.35,39.32,39.35,154700.0,26.4813,26.4947,26.4745,26.4947,154700.0
2013-08-05 15:30:00,39.35,39.35,39.31,39.32,77300.0,26.4947,26.4947,26.4678,26.4745,77300.0
2013-08-05 15:40:00,39.32,39.33,39.29,39.31,205300.0,26.4745,26.4813,26.4543,26.4678,205300.0
2013-08-05 15:50:00,39.32,39.34,39.28,39.28,1116500.0,26.4745,26.488,26.4476,26.4476,1116500.0
2013-08-06 09:30:00,39.31,39.31,39.14,39.27,553200.0,26.4678,26.4678,26.3533,26.4409,553200.0
2013-08-06 09:40:00,39.28,39.28,39.12,39.13,803400.0,26.4476,26.4476,26.3399,26.3466,803400.0
2013-08-06 09:50:00,39.12,39.19,39.05,39.17,711400.0,26.3399,26.387,26.2927,26.3735,711400.0
2013-08-06 10:00:00,39.16,39.18,39.04,39.05,422000.0,26.3668,26.3803,26.286,26.2927,422000.0
2013-08-06 10:10:00,39.05,39.08,39.01,39.04,421500.0,26.2927,26.3129,26.2658,26.286,421500.0
2013-08-06 10:20:00,39.04,39.14,39.02,39.13,244500.0,26.286,26.3533,26.2725,26.3466,244500.0
2013-08-06 10:30:00,39.12,39.14,39.09,39.12,161200.0,26.3399,26.3533,26.3197,26.3399,161200.0
2013-08-06 10:40:00,39.11,39.2,39.1,39.19,145600.0,26.3331,26.3937,26.3264,26.387,145600.0
2013-08-06 10:50:00,39.18,39.21,39.13,39.14,252700.0,26.3803,26.4005,26.3466,26.3533,252700.0
2013-08-06 11:00:00,39.14,39.21,39.13,39.2,100400.0,26.3533,26.4005,26.3466,26.3937,100400.0
2013-08-06 11:10:00,39.21,39.23,39.18,39.19,223800.0,26.4005,26.4139,26.3803,26.387,223800.0
2013-08-06 11:20:00,39.18,39.2,39.1,39.1,221200.0,26.3803,26.3937,26.3264,26.3264,221200.0
2013-08-06 11:30:00,39.1,39.13,39.07,39.13,148000.0,26.3264,26.3466,26.3062,26.3466,148000.0
2013-08-06 11:40:00,39.13,39.15,39.1,39.11,70800.0,26.3466,26.3601,26.3264,26.3331,70800.0
2013-08-06 11:50:00,39.12,39.15,39.1,39.14,99200.0,26.3399,26.3601,26.3264,26.3533,99200.0
2013-08-06 12:00:00,39.14,39.18,39.13,39.15,29300.0,26.3533,26.3803,26.3466,26.3601,29300.0
2013-08-06 12:10:00,39.14,39.15,39.05,39.05,79900.0,26.3533,26.3601,26.2927,26.2927,79900.0
2013-08-06 12:20:00,39.05,39.08,39.05,39.05,100000.0,26.2927,26.3129,26.2927,26.2927,100000.0
2013-08-06 12:30:00,39.06,39.09,39.06,39.06,58100.0,26.2995,26.3197,26.2995,26.2995,58100.0
2013-08-06 12:40:00,39.07,39.14,39.06,39.14,106800.0,26.3062,26.3533,26.2995,26.3533,106800.0
2013-08-06 12:50:00,39.14,39.15,39.12,39.14,69900.0,26.3533,26.3601,26.3399,26.3533,69900.0
2013-08-06 13:00:00,39.14,39.14,39.11,39.12,86600.0,26.3533,26.3533,26.3331,26.3399,86600.0
2013-08-06 13:10:00,39.12,39.2,39.11,39.17,210300.0,26.3399,26.3937,26.3331,26.3735,210300.0
2013-08-06 13:20:00,39.17,39.18,39.15,39.15,147900.0,26.3735,26.3803,26.3601,26.3601,147900.0
2013-08-06 13:30:00,39.16,39.21,39.14,39.15,117400.0,26.3668,26.4005,26.3533,26.3601,117400.0
2013-08-06 13:40:00,39.15,39.15,39.11,39.11,36300.0,26.3601,26.3601,26.3331,26.3331,36300.0
2013-08-06 13:50:00,39.11,39.12,39.06,39.08,95700.0,26.3331,26.3399,26.2995,26.3129,95700.0
2013-08-06 14:00:00,39.07,39.07,39.03,39.03,407400.0,26.3062,26.3062,26.2793,26.2793,407400.0
2013-08-06 14:10:00,39.03,39.05,39.01,39.02,237900.0,26.2793,26.2927,26.2658,26.2725,237900.0
2013-08-06 14:20:00,39.02,39.11,39.02,39.07,151300.0,26.2725,26.3331,26.2725,26.3062,151300.0
2013-08-06 14:30:00,39.07,39.08,39.04,39.05,106400.0,26.3062,26.3129,26.286,26.2927,106400.0
2013-08-06 14:40:00,39.06,39.07,39.03,39.05,95800.0,26.2995,26.3062,26.2793,26.2927,95800.0
2013-08-06 14:50:00,39.04,39.05,39.01,39.02,192700.0,26.286,26.2927,26.2658,26.2725,192700.0
2013-08-06 15:00:00,39.03,39.06,39.0,39.0,274100.0,26.2793,26.2995,26.2591,26.2591,274100.0
2013-08-06 15:10:00,39.0,39.05,39.0,39.05,189200.0,26.2591,26.2927,26.2591,26.2927,189200.0
2013-08-06 15:20:00,39.05,39.06,39.03,39.04,272300.0,26.2927,26.2995,26.2793,26.286,272300.0
2013-08-06 15:30:00,39.04,39.05,39.03,39.04,239700.0,26.286,26.2927,26.2793,26.286,239700.0
2013-08-06 15:40:00,39.05,39.09,39.03,39.07,760900.0,26.2927,26.3197,26.2793,26.3062,760900.0
2013-08-06 15:50:00,39.07,39.08,39.03,39.07,1124100.0,26.3062,26.3129,26.2793,26.3062,1124100.0
2013-08-07 09:30:00,38.86,39.03,38.8,39.01,988300.0,26.1648,26.2793,26.1244,26.2658,988300.0
2013-08-07 09:40:00,39.01,39.1,38.99,38.99,264900.0,26.2658,26.3264,26.2523,26.2523,264900.0
2013-08-07 09:50:00,38.99,39.03,38.92,38.99,342200.0,26.2523,26.2793,26.2052,26.2523,342200.0
2013-08-07 10:00:00,38.99,39.05,38.95,39.05,237500.0,26.2523,26.2927,26.2254,26.2927,237500.0
2013-08-07 10:10:00,39.05,39.09,39.01,39.03,372900.0,26.2927,26.3197,26.2658,26.2793,372900.0
2013-08-07 10:20:00,39.04,39.07,39.0,39.07,191000.0,26.286,26.3062,26.2591,26.3062,191000.0
2013-08-07 10:30:00,39.06,39.09,39.01,39.02,86500.0,26.2995,26.3197,26.2658,26.2725,86500.0
2013-08-07 10:40:00,39.02,39.06,39.0,39.03,74900.0,26.2725,26.2995,26.2591,26.2793,74900.0
2013-08-07 10:50:00,39.03,39.08,39.02,39.07,314800.0,26.2793,26.3129,26.2725,26.3062,314800.0
2013-08-07 11:00:00,39.06,39.1,39.05,39.09,182200.0,26.2995,26.3264,26.2927,26.3197,182200.0
2013-08-07 11:10:00,39.09,39.1,39.04,39.05,161800.0,26.3197,26.3264,26.286,26.2927,161800.0
2013-08-07 11:20:00,39.05,39.12,39.05,39.12,121200.0,26.2927,26.3399,26.2927,26.3399,121200.0
2013-08-07 11:30:00,39.12,39.15,39.08,39.13,160600.0,26.3399,26.3601,26.3129,26.3466,160600.0
2013-08-07 11:40:00,39.12,39.18,39.12,39.18,88700.0,26.3399,26.3803,26.3399,26.3803,88700.0
2013-08-07 11:50:00,39.18,39.3,39.16,39.28,242600.0,26.3803,26.4611,26.3668,26.4476,242600.0
2013-08-07 12:00:00,39.29,39.3,39.2,39.2,85300.0,26.4543,26.4611,26.3937,26.3937,85300.0
2013-08-07 12:10:00,39.2,39.27,39.2,39.26,280000.0,26.3937,26.4409,26.3937,26.4341,280000.0
2013-08-07 12:20:00,39.27,39.29,39.26,39.27,56800.0,26.4409,26.4543,26.4341,26.4409,56800.0
2013-08-07 12:30:00,39.26,39.29,39.24,39.28,169800.0,26.4341,26.4543,26.4207,26.4476,169800.0
2013-08-07 12:40:00,39.28,39.31,39.27,39.3,132800.0,26.4476,26.4678,26.4409,26.4611,132800.0
2013-08-07 12:50:00,39.3,39.32,39.29,39.32,30200.0,26.4611,26.4745,26.4543,26.4745,30200.0
2013-08-07 13:00:00,39.31,39.33,39.28,39.29,102000.0,26.4678,26.4813,26.4476,26.4543,102000.0
2013-08-07 13:10:00,39.29,39.29,39.25,39.25,67300.0,26.4543,26.4543,26.4274,26.4274,67300.0
2013-08-07 13:20:00,39.26,39.29,39.24,39.27,111100.0,26.4341,26.4543,26.4207,26.4409,111100.0
2013-08-07 13:30:00,39.27,39.28,39.23,39.23,109800.0,26.4409,26.4476,26.4139,26.4139,109800.0
2013-08-07 13:40:00,39.23,39.24,39.21,39.22,82200.0,26.4139,26.4207,26.4005,26.4072,82200.0
2013-08-07 13:50:00,39.21,39.26,39.21,39.24,55900.0,26.4005,26.4341,26.4005,26.4207,55900.0
2013-08-07 14:00:00,39.24,39.24,39.19,39.19,93200.0,26.4207,26.4207,26.387,26.387,93200.0
2013-08-07 14:10:00,39.19,39.24,39.18,39.22,262900.0,26.387,26.4207,26.3803,26.4072,262900.0
2013-08-07 14:20:00,39.21,39.22,39.16,39.19,107700.0,26.4005,26.4072,26.3668,26.387,107700.0
2013-08-07 14:30:00,39.19,39.2,39.16,39.17,68400.0,26.387,26.3937,26.3668,26.3735,68400.0
2013-08-07 14:40:00,39.18,39.2,39.17,39.18,60200.0,26.3803,26.3937,26.3735,26.3803,60200.0
2013-08-07 14:50:00,39.18,39.22,39.17,39.21,214100.0,26.3803,26.4072,26.3735,26.4005,214100.0
2013-08-07 15:00:00,39.22,39.26,39.2,39.24,218900.0,26.4072,26.4341,26.3937,26.4207,218900.0
2013-08-07 15:10:00,39.25,39.29,39.24,39.26,109500.0,26.4274,26.4543,26.4207,26.4341,109500.0
2013-08-07 15:20:00,39.26,39.27,39.23,39.26,70500.0,26.4341,26.4409,26.4139,26.4341,70500.0
2013-08-07 15:30:00,39.25,39.29,39.23,39.27,183000.0,26.4274,26.4543,26.4139,26.4409,183000.0
2013-08-07 15:40:00,39.27,39.29,39.25,39.28,336400.0,26.4409,26.4543,26.4274,26.4476,336400.0
2013-08-07 15:50:00,39.27,39.28,39.25,39.28,722200.0,26.4409,26.4476,26.4274,26.4476,722200.0
2013-08-08 09:30:00,39.29,39.39,39.23,39.32,246700.0,26.4543,26.5217,26.4139,26.4745,246700.0
2013-08-08 09:40:00,39.33,39.41,39.31,39.35,191700.0,26.4813,26.5351,26.4678,26.4947,191700.0
2013-08-08 09:50:00,39.36,39.44,39.32,39.42,331200.0,26.5015,26.5553,26.4745,26.5419,331200.0
2013-08-08 10:00:00,39.41,39.44,39.31,39.33,299900.0,26.5351,26.5553,26.4678,26.4813,299900.0
2013-08-08 10:10:00,39.33,39.36,39.24,39.27,494700.0,26.4813,26.5015,26.4207,26.4409,494700.0
2013-08-08 10:20:00,39.27,39.29,39.19,39.22,215700.0,26.4409,26.4543,26.387,26.4072,215700.0
2013-08-08 10:30:00,39.22,39.23,39.17,39.23,148300.0,26.4072,26.4139,26.3735,26.4139,148300.0
2013-08-08 10:40:00,39.23,39.25,39.19,39.25,291100.0,26.4139,26.4274,26.387,26.4274,291100.0
2013-08-08 10:50:00,39.26,39.26,39.21,39.23,75500.0,26.4341,26.4341,26.4005,26.4139,75500.0
2013-08-08 11:00:00,39.22,39.23,39.18,39.19,90800.0,26.4072,26.4139,26.3803,26.387,90800.0
2013-08-08 11:10:00,39.19,39.22,39.17,39.2,90300.0,26.387,26.4072,26.3735,26.3937,90300.0
2013-08-08 11:20:00,39.2,39.26,39.2,39.24,162100.0,26.3937,26.4341,26.3937,26.4207,162100.0
2013-08-08 11:30:00,39.25,39.27,39.24,39.27,111600.0,26.4274,26.4409,26.4207,26.4409,111600.0
2013-08-08 11:40:00,39.27,39.3,39.23,39.3,525100.0,26.4409,26.4611,26.4139,26.4611,525100.0
2013-08-08 11:50:00,39.3,39.33,39.29,39.32,163000.0,26.4611,26.4813,26.4543,26.4745,163000.0
2013-08-08 12:00:00,39.31,39.4,39.31,39.39,236300.0,26.4678,26.5284,26.4678,26.5217,236300.0
2013-08-08 12:10:00,39.38,39.4,39.34,39.4,267800.0,26.5149,26.5284,26.488,26.5284,267800.0
2013-08-08 12:20:00,39.4,39.42,39.38,39.41,121100.0,26.5284,26.5419,26.5149,26.5351,121100.0
2013-08-08 12:30:00,39.41,39.47,39.41,39.46,229000.0,26.5351,26.5755,26.5351,26.5688,229000.0
2013-08-08 12:40:00,39.46,39.48,39.45,39.47,175700.0,26.5688,26.5823,26.5621,26.5755,175700.0
2013-08-08 12:50:00,39.48,39.48,39.44,39.45,197900.0,26.5823,26.5823,26.5553,26.5621,197900.0
2013-08-08 13:00:00,39.45,39.46,39.43,39.44,96600.0,26.5621,26.5688,26.5486,26.5553,96600.0
2013-08-08 13:10:00,39.43,39.46,39.42,39.44,59000.0,26.5486,26.5688,26.5419,26.5553,59000.0
2013-08-08 13:20:00,39.44,39.46,39.43,39.44,47200.0,26.5553,26.5688,26.5486,26.5553,47200.0
2013-08-08 13:30:00,39.45,39.47,39.45,39.46,41900.0,26.5621,26.5755,26.5621,26.5688,41900.0
2013-08-08 13:40:00,39.45,39.47,39.43,39.44,119500.0,26.5621,26.5755,26.5486,26.5553,119500.0
2013-08-08 13:50:00,39.45,39.48,39.44,39.47,110900.0,26.5621,26.5823,26.5553,26.5755,110900.0
2013-08-08 14:00:00,39.48,39.54,39.48,39.5,358200.0,26.5823,26.6227,26.5823,26.5957,358200.0
2013-08-08 14:10:00,39.51,39.54,39.5,39.51,61000.0,26.6025,26.6227,26.5957,26.6025,61000.0
2013-08-08 14:20:00,39.51,39.52,39.49,39.52,43900.0,26.6025,26.6092,26.589,26.6092,43900.0
2013-08-08 14:30:00,39.53,39.53,39.47,39.47,277900.0,26.6159,26.6159,26.5755,26.5755,277900.0
2013-08-08 14:40:00,39.48,39.48,39.46,39.46,145300.0,26.5823,26.5823,26.5688,26.5688,145300.0
2013-08-08 14:50:00,39.46,39.47,39.44,39.45,88600.0,26.5688,26.5755,26.5553,26.5621,88600.0
2013-08-08 15:00:00,39.45,39.46,39.43,39.44,55400.0,26.5621,26.5688,26.5486,26.5553,55400.0
2013-08-08 15:10:00,39.45,39.45,39.42,39.42,118000.0,26.5621,26.5621,26.5419,26.5419,118000.0
2013-08-08 15:20:00,39.42,39.43,39.39,39.41,521600.0,26.5419,26.5486,26.5217,26.5351,521600.0
2013-08-08 15:30:00,39.4,39.44,39.4,39.43,143300.0,26.5284,26.5553,26.5284,26.5486,143300.0
2013-08-08 15:40:00,39.43,39.45,39.42,39.44,155300.0,26.5486,26.5621,26.5419,26.5553,155300.0
2013-08-08 15:50:00,39.44,39.44,39.41,39.41,460200.0,26.5553,26.5553,26.5351,26.5351,460200.0
2013-08-09 09:30:00,39.35,39.47,39.34,39.35,181300.0,26.4947,26.5755,26.488,26.4947,181300.0
2013-08-09 09:40:00,39.35,39.44,39.3,39.41,203400.0,26.4947,26.5553,26.4611,26.5351,203400.0
2013-08-09 09:50:00,39.4,39.43,39.38,39.41,145200.0,26.5284,26.5486,26.5149,26.5351,145200.0
2013-08-09 10:00:00,39.4,39.44,39.38,39.43,379800.0,26.5284,26.5553,26.5149,26.5486,379800.0
2013-08-09 10:10:00,39.42,39.43,39.36,39.36,305300.0,26.5419,26.5486,26.5015,26.5015,305300.0
2013-08-09 10:20:00,39.36,39.37,39.26,39.27,166300.0,26.5015,26.5082,26.4341,26.4409,166300.0
2013-08-09 10:30:00,39.27,39.35,39.27,39.35,105100.0,26.4409,26.4947,26.4409,26.4947,105100.0
2013-08-09 10:40:00,39.34,39.36,39.3,39.3,137200.0,26.488,26.5015,26.4611,26.4611,137200.0
2013-08-09 10:50:00,39.3,39.31,39.23,39.24,192100.0,26.4611,26.4678,26.4139,26.4207,192100.0
2013-08-09 11:00:00,39.23,39.27,39.18,39.23,314900.0,26.4139,26.4409,26.3803,26.4139,314900.0
2013-08-09 11:10:00,39.23,39.23,39.21,39.23,46800.0,26.4139,26.4139,26.4005,26.4139,46800.0
2013-08-09 11:20:00,39.23,39.23,39.13,39.17,252200.0,26.4139,26.4139,26.3466,26.3735,252200.0
2013-08-09 11:30:00,39.17,39.19,39.15,39.17,114700.0,26.3735,26.387,26.3601,26.3735,114700.0
2013-08-09 11:40:00,39.17,39.24,39.17,39.24,95700.0,26.3735,26.4207,26.3735,26.4207,95700.0
2013-08-09 11:50:00,39.24,39.24,39.18,39.22,351500.0,26.4207,26.4207,26.3803,26.4072,351500.0
2013-08-09 12:00:00,39.22,39.23,39.17,39.19,42600.0,26.4072,26.4139,26.3735,26.387,42600.0
2013-08-09 12:10:00,39.19,39.25,39.19,39.24,55100.0,26.387,26.4274,26.387,26.4207,55100.0
2013-08-09 12:20:00,39.24,39.26,39.21,39.25,161900.0,26.4207,26.4341,26.4005,26.4274,161900.0
2013-08-09 12:30:00,39.25,39.33,39.25,39.31,310800.0,26.4274,26.4813,26.4274,26.4678,310800.0
2013-08-09 12:40:00,39.3,39.31,39.28,39.29,94100.0,26.4611,26.4678,26.4476,26.4543,94100.0
2013-08-09 12:50:00,39.28,39.28,39.2,39.2,173400.0,26.4476,26.4476,26.3937,26.3937,173400.0
2013-08-09 13:00:00,39.2,39.22,39.18,39.19,85500.0,26.3937,26.4072,26.3803,26.387,85500.0
2013-08-09 13:10:00,39.2,39.22,39.2,39.21,77700.0,26.3937,26.4072,26.3937,26.4005,77700.0
2013-08-09 13:20:00,39.22,39.24,39.2,39.23,133400.0,26.4072,26.4207,26.3937,26.4139,133400.0
2013-08-09 13:30:00,39.24,39.24,39.2,39.21,43600.0,26.4207,26.4207,26.3937,26.4005,43600.0
2013-08-09 13:40:00,39.21,39.22,39.2,39.21,88600.0,26.4005,26.4072,26.3937,26.4005,88600.0
2013-08-09 13:50:00,39.2,39.24,39.2,39.21,74600.0,26.3937,26.4207,26.3937,26.4005,74600.0
2013-08-09 14:00:00,39.2,39.23,39.2,39.21,58900.0,26.3937,26.4139,26.3937,26.4005,58900.0
2013-08-09 14:10:00,39.21,39.23,39.18,39.23,72900.0,26.4005,26.4139,26.3803,26.4139,72900.0
2013-08-09 14:20:00,39.22,39.24,39.21,39.21,79900.0,26.4072,26.4207,26.4005,26.4005,79900.0
2013-08-09 14:30:00,39.22,39.23,39.17,39.17,30900.0,26.4072,26.4139,26.3735,26.3735,30900.0
2013-08-09 14:40:00,39.18,39.2,39.17,39.19,39600.0,26.3803,26.3937,26.3735,26.387,39600.0
2013-08-09 14:50:00,39.19,39.19,39.15,39.18,44700.0,26.387,26.387,26.3601,26.3803,44700.0
2013-08-09 15:00:00,39.19,39.2,39.15,39.16,129800.0,26.387,26.3937,26.3601,26.3668,129800.0
2013-08-09 15:10:00,39.17,39.19,39.15,39.18,33500.0,26.3735,26.387,26.3601,26.3803,33500.0
2013-08-09 15:20:00,39.19,39.21,39.18,39.18,214000.0,26.387,26.4005,26.3803,26.3803,214000.0
2013-08-09 15:30:00,39.18,39.2,39.16,39.17,293100.0,26.3803,26.3937,26.3668,26.3735,293100.0
2013-08-09 15:40:00,39.17,39.19,39.12,39.15,420600.0,26.3735,26.387,26.3399,26.3601,420600.0
2013-08-09 15:50:00,39.15,39.16,39.12,39.14,445400.0,26.3601,26.3668,26.3399,26.3533,445400.0
2013-08-12 09:30:00,38.96,39.06,38.86,38.9,195400.0,26.2322,26.2995,26.1648,26.1918,195400.0
2013-08-12 09:40:00,38.9,38.92,38.8,38.89,434800.0,26.1918,26.2052,26.1244,26.185,434800.0
2013-08-12 09:50:00,38.9,38.94,38.86,38.87,168400.0,26.1918,26.2187,26.1648,26.1716,168400.0
2013-08-12 10:00:00,38.89,38.94,38.86,38.92,200600.0,26.185,26.2187,26.1648,26.2052,200600.0
2013-08-12 10:10:00,38.93,38.94,38.88,38.91,89900.0,26.212,26.2187,26.1783,26.1985,89900.0
2013-08-12 10:20:00,38.91,38.95,38.88,38.88,197400.0,26.1985,26.2254,26.1783,26.1783,197400.0
2013-08-12 10:30:00,38.89,38.97,38.89,38.93,89500.0,26.185,26.2389,26.185,26.212,89500.0
2013-08-12 10:40:00,38.93,38.98,38.92,38.94,91600.0,26.212,26.2456,26.2052,26.2187,91600.0
2013-08-12 10:50:00,38.95,38.98,38.92,38.96,133700.0,26.2254,26.2456,26.2052,26.2322,133700.0
2013-08-12 11:00:00,38.96,38.98,38.91,38.91,77300.0,26.2322,26.2456,26.1985,26.1985,77300.0
2013-08-12 11:10:00,38.92,38.95,38.91,38.94,87100.0,26.2052,26.2254,26.1985,26.2187,87100.0
2013-08-12 11:20:00,38.93,38.95,38.91,38.93,52900.0,26.212,26.2254,26.1985,26.212,52900.0
2013-08-12 11:30:00,38.94,38.95,38.91,38.94,79600.0,26.2187,26.2254,26.1985,26.2187,79600.0
2013-08-12 11:40:00,38.93,38.94,38.88,38.88,53000.0,26.212,26.2187,26.1783,26.1783,53000.0
2013-08-12 11:50:00,38.87,38.92,38.84,38.92,161200.0,26.1716,26.2052,26.1514,26.2052,161200.0
2013-08-12 12:00:00,38.93,38.94,38.89,38.9,65300.0,26.212,26.2187,26.185,26.1918,65300.0
2013-08-12 12:10:00,38.9,38.95,38.89,38.94,71600.0,26.1918,26.2254,26.185,26.2187,71600.0
2013-08-12 12:20:00,38.94,38.95,38.89,38.9,87100.0,26.2187,26.2254,26.185,26.1918,87100.0
2013-08-12 12:30:00,38.89,38.91,38.87,38.88,52800.0,26.185,26.1985,26.1716,26.1783,52800.0
2013-08-12 12:40:00,38.87,38.91,38.85,38.91,82000.0,26.1716,26.1985,26.1581,26.1985,82000.0
2013-08-12 12:50:00,38.91,38.94,38.9,38.93,41900.0,26.1985,26.2187,26.1918,26.212,41900.0
2013-08-12 13:00:00,38.93,38.96,38.87,38.89,174500.0,26.212,26.2322,26.1716,26.185,174500.0
2013-08-12 13:10:00,38.88,38.9,38.86,38.88,163800.0,26.1783,26.1918,26.1648,26.1783,163800.0
2013-08-12 13:20:00,38.88,38.9,38.85,38.86,242600.0,26.1783,26.1918,26.1581,26.1648,242600.0
2013-08-12 13:30:00,38.87,38.89,38.85,38.88,106400.0,26.1716,26.185,26.1581,26.1783,106400.0
2013-08-12 13:40:00,38.88,38.88,38.85,38.85,47100.0,26.1783,26.1783,26.1581,26.1581,47100.0
2013-08-12 13:50:00,38.85,38.86,38.82,38.86,175400.0,26.1581,26.1648,26.1379,26.1648,175400.0
2013-08-12 14:00:00,38.85,38.88,38.84,38.86,120900.0,26.1581,26.1783,26.1514,26.1648,120900.0
2013-08-12 14:10:00,38.86,38.87,38.83,38.85,86600.0,26.1648,26.1716,26.1446,26.1581,86600.0
2013-08-12 14:20:00,38.86,38.86,38.82,38.84,106700.0,26.1648,26.1648,26.1379,26.1514,106700.0
2013-08-12 14:30:00,38.85,38.86,38.83,38.84,102600.0,26.1581,26.1648,26.1446,26.1514,102600.0
2013-08-12 14:40:00,38.84,38.86,38.83,38.86,34300.0,26.1514,26.1648,26.1446,26.1648,34300.0
2013-08-12 14:50:00,38.86,38.88,38.84,38.87,104500.0,26.1648,26.1783,26.1514,26.1716,104500.0
2013-08-12 15:00:00,38.88,38.89,38.86,38.89,39900.0,26.1783,26.185,26.1648,26.185,39900.0
2013-08-12 15:10:00,38.9,38.92,38.87,38.89,178900.0,26.1918,26.2052,26.1716,26.185,178900.0
2013-08-12 15:20:00,38.89,38.91,38.89,38.91,245900.0,26.185,26.1985,26.185,26.1985,245900.0
2013-08-12 15:30:00,38.91,38.93,38.89,38.93,174800.0,26.1985,26.212,26.185,26.212,174800.0
2013-08-12 15:40:00,38.93,38.96,38.91,38.93,198800.0,26.212,26.2322,26.1985,26.212,198800.0
2013-08-12 15:50:00,38.93,38.94,38.9,38.92,537300.0,26.212,26.2187,26.1918,26.2052,537300.0
2013-08-13 09:30:00,38.9,38.96,38.81,38.83,357900.0,26.1918,26.2322,26.1312,26.1446,357900.0
2013-08-13 09:40:00,38.82,38.87,38.81,38.82,365500.0,26.1379,26.1716,26.1312,26.1379,365500.0
2013-08-13 09:50:00,38.82,38.83,38.76,38.83,340100.0,26.1379,26.1446,26.0975,26.1446,340100.0
2013-08-13 10:00:00,38.83,38.83,38.73,38.73,464100.0,26.1446,26.1446,26.0773,26.0773,464100.0
2013-08-13 10:10:00,38.73,38.78,38.7,38.75,537700.0,26.0773,26.111,26.0571,26.0908,537700.0
2013-08-13 10:20:00,38.77,38.78,38.74,38.76,319300.0,26.1042,26.111,26.084,26.0975,319300.0
2013-08-13 10:30:00,38.75,38.75,38.69,38.74,610300.0,26.0908,26.0908,26.0504,26.084,610300.0
2013-08-13 10:40:00,38.74,38.76,38.72,38.76,136900.0,26.084,26.0975,26.0706,26.0975,136900.0
2013-08-13 10:50:00,38.77,38.77,38.7,38.74,256500.0,26.1042,26.1042,26.0571,26.084,256500.0
2013-08-13 11:00:00,38.73,38.75,38.7,38.71,439800.0,26.0773,26.0908,26.0571,26.0638,439800.0
2013-08-13 11:10:00,38.71,38.71,38.68,38.71,202400.0,26.0638,26.0638,26.0436,26.0638,202400.0
2013-08-13 11:20:00,38.71,38.75,38.7,38.75,173000.0,26.0638,26.0908,26.0571,26.0908,173000.0
2013-08-13 11:30:00,38.74,38.77,38.72,38.73,205500.0,26.084,26.1042,26.0706,26.0773,205500.0
2013-08-13 11:40:00,38.73,38.74,38.71,38.73,48000.0,26.0773,26.084,26.0638,26.0773,48000.0
2013-08-13 11:50:00,38.73,38.74,38.69,38.71,102300.0,26.0773,26.084,26.0504,26.0638,102300.0
2013-08-13 12:00:00,38.71,38.71,38.67,38.7,50100.0,26.0638,26.0638,26.0369,26.0571,50100.0
2013-08-13 12:10:00,38.7,38.75,38.7,38.74,198200.0,26.0571,26.0908,26.0571,26.084,198200.0
2013-08-13 12:20:00,38.74,38.77,38.73,38.76,150000.0,26.084,26.1042,26.0773,26.0975,150000.0
2013-08-13 12:30:00,38.77,38.78,38.76,38.77,268900.0,26.1042,26.111,26.0975,26.1042,268900.0
2013-08-13 12:40:00,38.78,38.84,38.78,38.82,247300.0,26.111,26.1514,26.111,26.1379,247300.0
2013-08-13 12:50:00,38.83,38.87,38.82,38.84,119800.0,26.1446,26.1716,26.1379,26.1514,119800.0
2013-08-13 13:00:00,38.83,38.86,38.83,38.86,182900.0,26.1446,26.1648,26.1446,26.1648,182900.0
2013-08-13 13:10:00,38.86,38.87,38.85,38.86,104800.0,26.1648,26.1716,26.1581,26.1648,104800.0
2013-08-13 13:20:00,38.86,38.9,38.86,38.87,212600.0,26.1648,26.1918,26.1648,26.1716,212600.0
2013-08-13 13:30:00,38.87,38.87,38.8,38.8,37800.0,26.1716,26.1716,26.1244,26.1244,37800.0
2013-08-13 13:40:00,38.8,38.82,38.78,38.81,200500.0,26.1244,26.1379,26.111,26.1312,200500.0
2013-08-13 13:50:00,38.81,38.82,38.78,38.8,50200.0,26.1312,26.1379,26.111,26.1244,50200.0
2013-08-13 14:00:00,38.8,38.81,38.79,38.81,55200.0,26.1244,26.1312,26.1177,26.1312,55200.0
2013-08-13 14:10:00,38.81,38.81,38.76,38.77,54400.0,26.1312,26.1312,26.0975,26.1042,54400.0
2013-08-13 14:20:00,38.78,38.79,38.77,38.78,128500.0,26.111,26.1177,26.1042,26.111,128500.0
2013-08-13 14:30:00,38.79,38.79,38.69,38.71,657200.0,26.1177,26.1177,26.0504,26.0638,657200.0
2013-08-13 14:40:00,38.71,38.75,38.71,38.74,188100.0,26.0638,26.0908,26.0638,26.084,188100.0
2013-08-13 14:50:00,38.75,38.76,38.73,38.75,130400.0,26.0908,26.0975,26.0773,26.0908,130400.0
2013-08-13 15:00:00,38.76,38.77,38.72,38.74,345300.0,26.0975,26.1042,26.0706,26.084,345300.0
2013-08-13 15:10:00,38.75,38.76,38.72,38.73,77900.0,26.0908,26.0975,26.0706,26.0773,77900.0
2013-08-13 15:20:00,38.74,38.77,38.73,38.76,142800.0,26.084,26.1042,26.0773,26.0975,142800.0
2013-08-13 15:30:00,38.76,38.76,38.74,38.74,158400.0,26.0975,26.0975,26.084,26.084,158400.0
2013-08-13 15:40:00,38.74,38.74,38.71,38.72,401900.0,26.084,26.084,26.0638,26.0706,401900.0
2013-08-13 15:50:00,38.72,38.74,38.71,38.74,902000.0,26.0706,26.084,26.0638,26.084,902000.0
2013-08-14 09:30:00,38.64,38.71,38.57,38.61,351400.0,26.0167,26.0638,25.9696,25.9965,351400.0
2013-08-14 09:40:00,38.62,38.64,38.5,38.52,438200.0,26.0032,26.0167,25.9224,25.9359,438200.0
2013-08-14 09:50:00,38.53,38.58,38.45,38.57,400100.0,25.9426,25.9763,25.8888,25.9696,400100.0
2013-08-14 10:00:00,38.57,38.59,38.42,38.44,773700.0,25.9696,25.983,25.8686,25.882,773700.0
2013-08-14 10:10:00,38.44,38.45,38.39,38.41,321500.0,25.882,25.8888,25.8484,25.8618,321500.0
2013-08-14 10:20:00,38.41,38.43,38.38,38.38,307800.0,25.8618,25.8753,25.8416,25.8416,307800.0
2013-08-14 10:30:00,38.39,38.44,38.36,38.36,292700.0,25.8484,25.882,25.8282,25.8282,292700.0
2013-08-14 10:40:00,38.36,38.38,38.33,38.35,108000.0,25.8282,25.8416,25.808,25.8214,108000.0
2013-08-14 10:50:00,38.34,38.44,38.33,38.39,120300.0,25.8147,25.882,25.808,25.8484,120300.0
2013-08-14 11:00:00,38.39,38.44,38.39,38.43,177400.0,25.8484,25.882,25.8484,25.8753,177400.0
2013-08-14 11:10:00,38.43,38.46,38.38,38.43,134300.0,25.8753,25.8955,25.8416,25.8753,134300.0
2013-08-14 11:20:00,38.44,38.46,38.4,38.45,76600.0,25.882,25.8955,25.8551,25.8888,76600.0
2013-08-14 11:30:00,38.45,38.48,38.41,38.41,82700.0,25.8888,25.909,25.8618,25.8618,82700.0
2013-08-14 11:40:00,38.42,38.44,38.37,38.37,112000.0,25.8686,25.882,25.8349,25.8349,112000.0
2013-08-14 11:50:00,38.37,38.38,38.28,38.32,113100.0,25.8349,25.8416,25.7743,25.8012,113100.0
2013-08-14 12:00:00,38.32,38.32,38.27,38.3,131800.0,25.8012,25.8012,25.7676,25.7878,131800.0
2013-08-14 12:10:00,38.3,38.37,38.3,38.36,125900.0,25.7878,25.8349,25.7878,25.8282,125900.0
2013-08-14 12:20:00,38.36,38.42,38.34,38.42,53700.0,25.8282,25.8686,25.8147,25.8686,53700.0
2013-08-14 12:30:00,38.42,38.44,38.37,38.38,228700.0,25.8686,25.882,25.8349,25.8416,228700.0
2013-08-14 12:40:00,38.38,38.4,38.38,38.4,194500.0,25.8416,25.8551,25.8416,25.8551,194500.0
2013-08-14 12:50:00,38.4,38.42,38.37,38.37,156900.0,25.8551,25.8686,25.8349,25.8349,156900.0
2013-08-14 13:00:00,38.37,38.41,38.36,38.4,129500.0,25.8349,25.8618,25.8282,25.8551,129500.0
2013-08-14 13:10:00,38.41,38.41,38.38,38.4,61500.0,25.8618,25.8618,25.8416,25.8551,61500.0
2013-08-14 13:20:00,38.4,38.41,38.39,38.4,154800.0,25.8551,25.8618,25.8484,25.8551,154800.0
2013-08-14 13:30:00,38.39,38.4,38.35,38.38,168400.0,25.8484,25.8551,25.8214,25.8416,168400.0
2013-08-14 13:40:00,38.38,38.39,38.34,38.36,81300.0,25.8416,25.8484,25.8147,25.8282,81300.0
2013-08-14 13:50:00,38.37,38.4,38.36,38.39,77700.0,25.8349,25.8551,25.8282,25.8484,77700.0
2013-08-14 14:00:00,38.39,38.42,38.38,38.42,78700.0,25.8484,25.8686,25.8416,25.8686,78700.0
2013-08-14 14:10:00,38.42,38.43,38.39,38.39,183400.0,25.8686,25.8753,25.8484,25.8484,183400.0
2013-08-14 14:20:00,38.38,38.4,38.37,38.39,63800.0,25.8416,25.8551,25.8349,25.8484,63800.0
2013-08-14 14:30:00,38.39,38.43,38.38,38.43,137100.0,25.8484,25.8753,25.8416,25.8753,137100.0
2013-08-14 14:40:00,38.42,38.44,38.4,38.43,131300.0,25.8686,25.882,25.8551,25.8753,131300.0
2013-08-14 14:50:00,38.42,38.45,38.41,38.43,294900.0,25.8686,25.8888,25.8618,25.8753,294900.0
2013-08-14 15:00:00,38.43,38.44,38.4,38.44,164600.0,25.8753,25.882,25.8551,25.882,164600.0
2013-08-14 15:10:00,38.44,38.49,38.43,38.46,139200.0,25.882,25.9157,25.8753,25.8955,139200.0
2013-08-14 15:20:00,38.47,38.51,38.46,38.5,147100.0,25.9022,25.9292,25.8955,25.9224,147100.0
2013-08-14 15:30:00,38.49,38.52,38.47,38.52,272700.0,25.9157,25.9359,25.9022,25.9359,272700.0
2013-08-14 15:40:00,38.52,38.54,38.5,38.52,456400.0,25.9359,25.9494,25.9224,25.9359,456400.0
2013-08-14 15:50:00,38.51,38.54,38.48,38.48,421000.0,25.9292,25.9494,25.909,25.909,421000.0
2013-08-15 09:30:00,38.13,38.33,38.13,38.22,334500.0,25.6733,25.808,25.6733,25.7339,334500.0
2013-08-15 09:40:00,38.21,38.22,38.08,38.08,724900.0,25.7272,25.7339,25.6396,25.6396,724900.0
2013-08-15 09:50:00,38.09,38.18,38.09,38.14,585300.0,25.6464,25.707,25.6464,25.68,585300.0
2013-08-15 10:00:00,38.14,38.18,38.02,38.05,451100.0,25.68,25.707,25.5992,25.6194,451100.0
2013-08-15 10:10:00,38.04,38.13,38.02,38.12,264700.0,25.6127,25.6733,25.5992,25.6666,264700.0
2013-08-15 10:20:00,38.12,38.17,38.1,38.14,903100.0,25.6666,25.7002,25.6531,25.68,903100.0
2013-08-15 10:30:00,38.14,38.14,38.06,38.06,164600.0,25.68,25.68,25.6262,25.6262,164600.0
2013-08-15 10:40:00,38.06,38.1,38.02,38.05,350100.0,25.6262,25.6531,25.5992,25.6194,350100.0
2013-08-15 10:50:00,38.05,38.1,38.05,38.08,154000.0,25.6194,25.6531,25.6194,25.6396,154000.0
2013-08-15 11:00:00,38.09,38.14,38.07,38.1,211700.0,25.6464,25.68,25.6329,25.6531,211700.0
2013-08-15 11:10:00,38.09,38.13,38.09,38.13,213200.0,25.6464,25.6733,25.6464,25.6733,213200.0
2013-08-15 11:20:00,38.12,38.16,38.09,38.11,187200.0,25.6666,25.6935,25.6464,25.6598,187200.0
2013-08-15 11:30:00,38.11,38.14,38.11,38.14,135800.0,25.6598,25.68,25.6598,25.68,135800.0
2013-08-15 11:40:00,38.14,38.14,38.09,38.12,154400.0,25.68,25.68,25.6464,25.6666,154400.0
2013-08-15 11:50:00,38.12,38.13,38.05,38.05,225500.0,25.6666,25.6733,25.6194,25.6194,225500.0
2013-08-15 12:00:00,38.05,38.07,38.02,38.06,82900.0,25.6194,25.6329,25.5992,25.6262,82900.0
2013-08-15 12:10:00,38.06,38.06,38.03,38.05,191100.0,25.6262,25.6262,25.606,25.6194,191100.0
2013-08-15 12:20:00,38.05,38.07,38.03,38.06,122300.0,25.6194,25.6329,25.606,25.6262,122300.0
2013-08-15 12:30:00,38.07,38.11,38.04,38.05,399600.0,25.6329,25.6598,25.6127,25.6194,399600.0
2013-08-15 12:40:00,38.04,38.06,38.02,38.02,156100.0,25.6127,25.6262,25.5992,25.5992,156100.0
2013-08-15 12:50:00,38.02,38.07,38.02,38.05,132200.0,25.5992,25.6329,25.5992,25.6194,132200.0
2013-08-15 13:00:00,38.04,38.08,38.03,38.04,113200.0,25.6127,25.6396,25.606,25.6127,113200.0
2013-08-15 13:10:00,38.04,38.06,38.0,38.05,170200.0,25.6127,25.6262,25.5858,25.6194,170200.0
2013-08-15 13:20:00,38.05,38.05,37.98,37.99,130600.0,25.6194,25.6194,25.5723,25.579,130600.0
2013-08-15 13:30:00,37.98,38.03,37.98,38.01,311800.0,25.5723,25.606,25.5723,25.5925,311800.0
2013-08-15 13:40:00,38.02,38.04,38.01,38.01,119900.0,25.5992,25.6127,25.5925,25.5925,119900.0
2013-08-15 13:50:00,38.01,38.01,37.97,37.99,64900.0,25.5925,25.5925,25.5656,25.579,64900.0
2013-08-15 14:00:00,37.99,38.0,37.95,37.97,189300.0,25.579,25.5858,25.5521,25.5656,189300.0
2013-08-15 14:10:00,37.97,37.97,37.91,37.94,157100.0,25.5656,25.5656,25.5252,25.5454,157100.0
2013-08-15 14:20:00,37.94,38.0,37.93,37.98,122600.0,25.5454,25.5858,25.5386,25.5723,122600.0
2013-08-15 14:30:00,37.99,38.03,37.98,38.02,271900.0,25.579,25.606,25.5723,25.5992,271900.0
2013-08-15 14:40:00,38.02,38.03,37.98,37.98,69300.0,25.5992,25.606,25.5723,25.5723,69300.0
2013-08-15 14:50:00,37.97,38.01,37.97,37.98,98300.0,25.5656,25.5925,25.5656,25.5723,98300.0
2013-08-15 15:00:00,37.98,38.0,37.98,37.98,54100.0,25.5723,25.5858,25.5723,25.5723,54100.0
2013-08-15 15:10:00,37.98,37.99,37.93,37.94,199500.0,25.5723,25.579,25.5386,25.5454,199500.0
2013-08-15 15:20:00,37.94,37.97,37.93,37.97,244400.0,25.5454,25.5656,25.5386,25.5656,244400.0
2013-08-15 15:30:00,37.97,38.0,37.97,37.98,100700.0,25.5656,25.5858,25.5656,25.5723,100700.0
2013-08-15 15:40:00,37.98,38.03,37.98,38.0,559900.0,25.5723,25.606,25.5723,25.5858,559900.0
2013-08-15 15:50:00,38.0,38.02,37.95,37.95,765100.0,25.5858,25.5992,25.5521,25.5521,765100.0
2013-08-16 09:30:00,37.93,37.94,37.84,37.86,262100.0,25.5386,25.5454,25.478,25.4915,262100.0
2013-08-16 09:40:00,37.87,37.87,37.76,37.78,417100.0,25.4982,25.4982,25.4242,25.4376,417100.0
2013-08-16 09:50:00,37.79,37.79,37.65,37.7,620600.0,25.4444,25.4444,25.3501,25.3838,620600.0
2013-08-16 10:00:00,37.7,37.77,37.7,37.75,317300.0,25.3838,25.4309,25.3838,25.4174,317300.0
2013-08-16 10:10:00,37.75,37.75,37.64,37.64,545200.0,25.4174,25.4174,25.3434,25.3434,545200.0
2013-08-16 10:20:00,37.64,37.65,37.58,37.58,317500.0,25.3434,25.3501,25.303,25.303,317500.0
2013-08-16 10:30:00,37.59,37.65,37.56,37.59,393100.0,25.3097,25.3501,25.2895,25.3097,393100.0
2013-08-16 10:40:00,37.59,37.63,37.55,37.62,223300.0,25.3097,25.3366,25.2828,25.3299,223300.0
2013-08-16 10:50:00,37.61,37.64,37.61,37.63,154900.0,25.3232,25.3434,25.3232,25.3366,154900.0
2013-08-16 11:00:00,37.62,37.65,37.6,37.62,355300.0,25.3299,25.3501,25.3164,25.3299,355300.0
2013-08-16 11:10:00,37.63,37.65,37.6,37.6,188300.0,25.3366,25.3501,25.3164,25.3164,188300.0
2013-08-16 11:20:00,37.6,37.62,37.57,37.6,151700.0,25.3164,25.3299,25.2962,25.3164,151700.0
2013-08-16 11:30:00,37.6,37.64,37.59,37.64,90900.0,25.3164,25.3434,25.3097,25.3434,90900.0
2013-08-16 11:40:00,37.64,37.67,37.64,37.66,85600.0,25.3434,25.3636,25.3434,25.3568,85600.0
2013-08-16 11:50:00,37.66,37.67,37.63,37.64,179900.0,25.3568,25.3636,25.3366,25.3434,179900.0
2013-08-16 12:00:00,37.64,37.65,37.6,37.6,113300.0,25.3434,25.3501,25.3164,25.3164,113300.0
2013-08-16 12:10:00,37.61,37.62,37.59,37.61,79700.0,25.3232,25.3299,25.3097,25.3232,79700.0
2013-08-16 12:20:00,37.6,37.61,37.55,37.55,85500.0,25.3164,25.3232,25.2828,25.2828,85500.0
2013-08-16 12:30:00,37.55,37.6,37.54,37.59,174200.0,25.2828,25.3164,25.2761,25.3097,174200.0
2013-08-16 12:40:00,37.59,37.61,37.55,37.55,118500.0,25.3097,25.3232,25.2828,25.2828,118500.0
2013-08-16 12:50:00,37.55,37.57,37.51,37.51,240500.0,25.2828,25.2962,25.2559,25.2559,240500.0
2013-08-16 13:00:00,37.51,37.52,37.43,37.44,461100.0,25.2559,25.2626,25.202,25.2087,461100.0
2013-08-16 13:10:00,37.44,37.44,37.4,37.41,934300.0,25.2087,25.2087,25.1818,25.1885,934300.0
2013-08-16 13:20:00,37.41,37.46,37.39,37.42,408500.0,25.1885,25.2222,25.1751,25.1953,408500.0
2013-08-16 13:30:00,37.41,37.43,37.4,37.4,311000.0,25.1885,25.202,25.1818,25.1818,311000.0
2013-08-16 13:40:00,37.4,37.41,37.34,37.39,522500.0,25.1818,25.1885,25.1414,25.1751,522500.0
2013-08-16 13:50:00,37.39,37.46,37.39,37.44,221700.0,25.1751,25.2222,25.1751,25.2087,221700.0
2013-08-16 14:00:00,37.44,37.49,37.44,37.47,326700.0,25.2087,25.2424,25.2087,25.2289,326700.0
2013-08-16 14:10:00,37.46,37.48,37.37,37.4,500600.0,25.2222,25.2357,25.1616,25.1818,500600.0
2013-08-16 14:20:00,37.4,37.46,37.4,37.43,172100.0,25.1818,25.2222,25.1818,25.202,172100.0
2013-08-16 14:30:00,37.44,37.46,37.38,37.44,275900.0,25.2087,25.2222,25.1683,25.2087,275900.0
2013-08-16 14:40:00,37.43,37.53,37.43,37.49,160100.0,25.202,25.2693,25.202,25.2424,160100.0
2013-08-16 14:50:00,37.49,37.54,37.49,37.54,370700.0,25.2424,25.2761,25.2424,25.2761,370700.0
2013-08-16 15:00:00,37.53,37.58,37.52,37.57,222000.0,25.2693,25.303,25.2626,25.2962,222000.0
2013-08-16 15:10:00,37.58,37.61,37.55,37.55,691200.0,25.303,25.3232,25.2828,25.2828,691200.0
2013-08-16 15:20:00,37.55,37.6,37.54,37.59,166800.0,25.2828,25.3164,25.2761,25.3097,166800.0
2013-08-16 15:30:00,37.59,37.65,37.57,37.62,415600.0,25.3097,25.3501,25.2962,25.3299,415600.0
2013-08-16 15:40:00,37.63,37.63,37.57,37.57,543200.0,25.3366,25.3366,25.2962,25.2962,543200.0
2013-08-16 15:50:00,37.57,37.59,37.54,37.54,1510700.0,25.2962,25.3097,25.2761,25.2761,1510700.0
2013-08-19 09:30:00,37.56,37.56,37.39,37.47,363200.0,25.2895,25.2895,25.1751,25.2289,363200.0
2013-08-19 09:40:00,37.47,37.63,37.46,37.57,686500.0,25.2289,25.3366,25.2222,25.2962,686500.0
2013-08-19 09:50:00,37.56,37.7,37.5,37.7,380400.0,25.2895,25.3838,25.2491,25.3838,380400.0
2013-08-19 10:00:00,37.7,37.7,37.52,37.55,293600.0,25.3838,25.3838,25.2626,25.2828,293600.0
2013-08-19 10:10:00,37.55,37.59,37.53,37.55,153200.0,25.2828,25.3097,25.2693,25.2828,153200.0
2013-08-19 10:20:00,37.54,37.58,37.52,37.53,380400.0,25.2761,25.303,25.2626,25.2693,380400.0
2013-08-19 10:30:00,37.52,37.54,37.48,37.52,236900.0,25.2626,25.2761,25.2357,25.2626,236900.0
2013-08-19 10:40:00,37.53,37.57,37.52,37.52,128100.0,25.2693,25.2962,25.2626,25.2626,128100.0
2013-08-19 10:50:00,37.51,37.51,37.44,37.47,170500.0,25.2559,25.2559,25.2087,25.2289,170500.0
2013-08-19 11:00:00,37.46,37.47,37.41,37.45,115600.0,25.2222,25.2289,25.1885,25.2155,115600.0
2013-08-19 11:10:00,37.45,37.48,37.43,37.43,125400.0,25.2155,25.2357,25.202,25.202,125400.0
2013-08-19 11:20:00,37.42,37.44,37.41,37.42,212700.0,25.1953,25.2087,25.1885,25.1953,212700.0
2013-08-19 11:30:00,37.42,37.44,37.35,37.36,280100.0,25.1953,25.2087,25.1481,25.1549,280100.0
2013-08-19 11:40:00,37.36,37.41,37.35,37.38,104200.0,25.1549,25.1885,25.1481,25.1683,104200.0
2013-08-19 11:50:00,37.39,37.39,37.37,37.39,61800.0,25.1751,25.1751,25.1616,25.1751,61800.0
2013-08-19 12:00:00,37.39,37.39,37.32,37.36,281600.0,25.1751,25.1751,25.1279,25.1549,281600.0
2013-08-19 12:10:00,37.35,37.38,37.34,37.34,46300.0,25.1481,25.1683,25.1414,25.1414,46300.0
2013-08-19 12:20:00,37.34,37.37,37.33,37.35,144000.0,25.1414,25.1616,25.1347,25.1481,144000.0
2013-08-19 12:30:00,37.35,37.36,37.33,37.36,143700.0,25.1481,25.1549,25.1347,25.1549,143700.0
2013-08-19 12:40:00,37.35,37.38,37.34,37.36,259600.0,25.1481,25.1683,25.1414,25.1549,259600.0
2013-08-19 12:50:00,37.36,37.38,37.35,37.36,123600.0,25.1549,25.1683,25.1481,25.1549,123600.0
2013-08-19 13:00:00,37.36,37.36,37.3,37.32,148100.0,25.1549,25.1549,25.1145,25.1279,148100.0
2013-08-19 13:10:00,37.32,37.34,37.31,37.31,94200.0,25.1279,25.1414,25.1212,25.1212,94200.0
2013-08-19 13:20:00,37.32,37.32,37.19,37.21,793300.0,25.1279,25.1279,25.0404,25.0539,793300.0
2013-08-19 13:30:00,37.21,37.24,37.18,37.19,368300.0,25.0539,25.0741,25.0337,25.0404,368300.0
2013-08-19 13:40:00,37.19,37.2,37.16,37.19,254500.0,25.0404,25.0471,25.0202,25.0404,254500.0
2013-08-19 13:50:00,37.2,37.23,37.2,37.22,317700.0,25.0471,25.0673,25.0471,25.0606,317700.0
2013-08-19 14:00:00,37.22,37.23,37.2,37.22,128000.0,25.0606,25.0673,25.0471,25.0606,128000.0
2013-08-19 14:10:00,37.22,37.27,37.21,37.27,197700.0,25.0606,25.0943,25.0539,25.0943,197700.0
2013-08-19 14:20:00,37.27,37.27,37.22,37.24,179600.0,25.0943,25.0943,25.0606,25.0741,179600.0
2013-08-19 14:30:00,37.24,37.27,37.2,37.25,272300.0,25.0741,25.0943,25.0471,25.0808,272300.0
2013-08-19 14:40:00,37.25,37.3,37.25,37.29,489200.0,25.0808,25.1145,25.0808,25.1077,489200.0
2013-08-19 14:50:00,37.29,37.3,37.26,37.3,254000.0,25.1077,25.1145,25.0875,25.1145,254000.0
2013-08-19 15:00:00,37.29,37.3,37.25,37.26,113400.0,25.1077,25.1145,25.0808,25.0875,113400.0
2013-08-19 15:10:00,37.26,37.3,37.25,37.26,485000.0,25.0875,25.1145,25.0808,25.0875,485000.0
2013-08-19 15:20:00,37.27,37.29,37.26,37.27,127300.0,25.0943,25.1077,25.0875,25.0943,127300.0
2013-08-19 15:30:00,37.27,37.29,37.26,37.27,242200.0,25.0943,25.1077,25.0875,25.0943,242200.0
2013-08-19 15:40:00,37.27,37.3,37.24,37.27,488200.0,25.0943,25.1145,25.0741,25.0943,488200.0
2013-08-19 15:50:00,37.27,37.3,37.24,37.25,807500.0,25.0943,25.1145,25.0741,25.0808,807500.0
2013-08-20 09:30:00,37.3,37.4,37.22,37.37,547600.0,25.1145,25.1818,25.0606,25.1616,547600.0
2013-08-20 09:40:00,37.36,37.39,37.28,37.37,544300.0,25.1549,25.1751,25.101,25.1616,544300.0
2013-08-20 09:50:00,37.37,37.47,37.33,37.44,1215700.0,25.1616,25.2289,25.1347,25.2087,1215700.0
2013-08-20 10:00:00,37.44,37.6,37.43,37.55,1016900.0,25.2087,25.3164,25.202,25.2828,1016900.0
2013-08-20 10:10:00,37.55,37.65,37.55,37.61,646500.0,25.2828,25.3501,25.2828,25.3232,646500.0
2013-08-20 10:20:00,37.61,37.75,37.6,37.74,413400.0,25.3232,25.4174,25.3164,25.4107,413400.0
2013-08-20 10:30:00,37.73,37.87,37.7,37.84,765200.0,25.404,25.4982,25.3838,25.478,765200.0
2013-08-20 10:40:00,37.84,37.87,37.77,37.8,314000.0,25.478,25.4982,25.4309,25.4511,314000.0
2013-08-20 10:50:00,37.8,37.82,37.76,37.79,730100.0,25.4511,25.4646,25.4242,25.4444,730100.0
2013-08-20 11:00:00,37.8,37.83,37.77,37.79,196000.0,25.4511,25.4713,25.4309,25.4444,196000.0
2013-08-20 11:10:00,37.8,37.8,37.74,37.77,353400.0,25.4511,25.4511,25.4107,25.4309,353400.0
2013-08-20 11:20:00,37.77,37.77,37.71,37.71,206800.0,25.4309,25.4309,25.3905,25.3905,206800.0
2013-08-20 11:30:00,37.7,37.72,37.64,37.67,156400.0,25.3838,25.3972,25.3434,25.3636,156400.0
2013-08-20 11:40:00,37.67,37.69,37.66,37.68,154600.0,25.3636,25.377,25.3568,25.3703,154600.0
2013-08-20 11:50:00,37.69,37.69,37.65,37.66,102700.0,25.377,25.377,25.3501,25.3568,102700.0
2013-08-20 12:00:00,37.66,37.69,37.66,37.69,239100.0,25.3568,25.377,25.3568,25.377,239100.0
2013-08-20 12:10:00,37.69,37.73,37.68,37.73,348700.0,25.377,25.404,25.3703,25.404,348700.0
2013-08-20 12:20:00,37.72,37.73,37.72,37.73,214500.0,25.3972,25.404,25.3972,25.404,214500.0
2013-08-20 12:30:00,37.72,37.73,37.7,37.71,508500.0,25.3972,25.404,25.3838,25.3905,508500.0
2013-08-20 12:40:00,37.72,37.73,37.7,37.72,377700.0,25.3972,25.404,25.3838,25.3972,377700.0
2013-08-20 12:50:00,37.73,37.73,37.7,37.72,99600.0,25.404,25.404,25.3838,25.3972,99600.0
2013-08-20 13:00:00,37.72,37.72,37.7,37.71,41200.0,25.3972,25.3972,25.3838,25.3905,41200.0
2013-08-20 13:10:00,37.71,37.72,37.69,37.69,224100.0,25.3905,25.3972,25.377,25.377,224100.0
2013-08-20 13:20:00,37.69,37.7,37.63,37.64,284800.0,25.377,25.3838,25.3366,25.3434,284800.0
2013-08-20 13:30:00,37.64,37.66,37.62,37.65,115000.0,25.3434,25.3568,25.3299,25.3501,115000.0
2013-08-20 13:40:00,37.64,37.66,37.61,37.63,91300.0,25.3434,25.3568,25.3232,25.3366,91300.0
2013-08-20 13:50:00,37.63,37.64,37.62,37.63,105700.0,25.3366,25.3434,25.3299,25.3366,105700.0
2013-08-20 14:00:00,37.63,37.66,37.62,37.65,80600.0,25.3366,25.3568,25.3299,25.3501,80600.0
2013-08-20 14:10:00,37.65,37.65,37.6,37.61,159700.0,25.3501,25.3501,25.3164,25.3232,159700.0
2013-08-20 14:20:00,37.6,37.66,37.59,37.65,319400.0,25.3164,25.3568,25.3097,25.3501,319400.0
2013-08-20 14:30:00,37.65,37.66,37.61,37.63,106700.0,25.3501,25.3568,25.3232,25.3366,106700.0
2013-08-20 14:40:00,37.63,37.63,37.6,37.62,129700.0,25.3366,25.3366,25.3164,25.3299,129700.0
2013-08-20 14:50:00,37.61,37.62,37.58,37.59,109400.0,25.3232,25.3299,25.303,25.3097,109400.0
2013-08-20 15:00:00,37.6,37.64,37.59,37.64,201300.0,25.3164,25.3434,25.3097,25.3434,201300.0
2013-08-20 15:10:00,37.63,37.64,37.62,37.63,78900.0,25.3366,25.3434,25.3299,25.3366,78900.0
2013-08-20 15:20:00,37.63,37.63,37.62,37.63,50100.0,25.3366,25.3366,25.3299,25.3366,50100.0
2013-08-20 15:30:00,37.62,37.63,37.6,37.62,299200.0,25.3299,25.3366,25.3164,25.3299,299200.0
2013-08-20 15:40:00,37.61,37.62,37.56,37.59,283400.0,25.3232,25.3299,25.2895,25.3097,283400.0
2013-08-20 15:50:00,37.59,37.6,37.56,37.58,729600.0,25.3097,25.3164,25.2895,25.303,729600.0
2013-08-21 09:30:00,37.5,37.51,37.19,37.33,379800.0,25.2491,25.2559,25.0404,25.1347,379800.0
2013-08-21 09:40:00,37.34,37.37,37.27,37.35,311800.0,25.1414,25.1616,25.0943,25.1481,311800.0
2013-08-21 09:50:00,37.35,37.35,37.26,37.35,247200.0,25.1481,25.1481,25.0875,25.1481,247200.0
2013-08-21 10:00:00,37.34,37.38,37.31,37.33,578700.0,25.1414,25.1683,25.1212,25.1347,578700.0
2013-08-21 10:10:00,37.33,37.37,37.3,37.33,275400.0,25.1347,25.1616,25.1145,25.1347,275400.0
2013-08-21 10:20:00,37.33,37.36,37.3,37.3,148600.0,25.1347,25.1549,25.1145,25.1145,148600.0
2013-08-21 10:30:00,37.31,37.32,37.21,37.22,268800.0,25.1212,25.1279,25.0539,25.0606,268800.0
2013-08-21 10:40:00,37.22,37.27,37.21,37.23,219100.0,25.0606,25.0943,25.0539,25.0673,219100.0
2013-08-21 10:50:00,37.24,37.25,37.18,37.19,127500.0,25.0741,25.0808,25.0337,25.0404,127500.0
2013-08-21 11:00:00,37.19,37.19,37.1,37.11,236500.0,25.0404,25.0404,24.9798,24.9865,236500.0
2013-08-21 11:10:00,37.1,37.13,37.09,37.11,194500.0,24.9798,25.0,24.9731,24.9865,194500.0
2013-08-21 11:20:00,37.11,37.12,37.04,37.07,125400.0,24.9865,24.9933,24.9394,24.9596,125400.0
2013-08-21 11:30:00,37.07,37.1,37.04,37.07,512000.0,24.9596,24.9798,24.9394,24.9596,512000.0
2013-08-21 11:40:00,37.07,37.08,37.01,37.01,322100.0,24.9596,24.9663,24.9192,24.9192,322100.0
2013-08-21 11:50:00,37.01,37.06,37.01,37.04,89700.0,24.9192,24.9529,24.9192,24.9394,89700.0
2013-08-21 12:00:00,37.03,37.04,36.98,37.02,253000.0,24.9327,24.9394,24.899,24.9259,253000.0
2013-08-21 12:10:00,37.02,37.14,37.02,37.14,350800.0,24.9259,25.0067,24.9259,25.0067,350800.0
2013-08-21 12:20:00,37.14,37.21,37.13,37.16,109400.0,25.0067,25.0539,25.0,25.0202,109400.0
2013-08-21 12:30:00,37.16,37.19,37.15,37.19,50400.0,25.0202,25.0404,25.0135,25.0404,50400.0
2013-08-21 12:40:00,37.18,37.26,37.18,37.23,125200.0,25.0337,25.0875,25.0337,25.0673,125200.0
2013-08-21 12:50:00,37.23,37.27,37.22,37.23,94200.0,25.0673,25.0943,25.0606,25.0673,94200.0
2013-08-21 13:00:00,37.23,37.26,37.22,37.26,55100.0,25.0673,25.0875,25.0606,25.0875,55100.0
2013-08-21 13:10:00,37.26,37.28,37.24,37.28,183600.0,25.0875,25.101,25.0741,25.101,183600.0
2013-08-21 13:20:00,37.28,37.29,37.25,37.27,76600.0,25.101,25.1077,25.0808,25.0943,76600.0
2013-08-21 13:30:00,37.27,37.29,37.25,37.26,71400.0,25.0943,25.1077,25.0808,25.0875,71400.0
2013-08-21 13:40:00,37.26,37.28,37.24,37.24,128100.0,25.0875,25.101,25.0741,25.0741,128100.0
2013-08-21 13:50:00,37.25,37.28,37.25,37.27,98100.0,25.0808,25.101,25.0808,25.0943,98100.0
2013-08-21 14:00:00,37.27,37.27,37.02,37.1,1413100.0,25.0943,25.0943,24.9259,24.9798,1413100.0
2013-08-21 14:10:00,37.11,37.22,37.09,37.13,375900.0,24.9865,25.0606,24.9731,25.0,375900.0
2013-08-21 14:20:00,37.12,37.15,37.05,37.13,1043300.0,24.9933,25.0135,24.9461,25.0,1043300.0
2013-08-21 14:30:00,37.13,37.33,37.13,37.3,685700.0,25.0,25.1347,25.0,25.1145,685700.0
2013-08-21 14:40:00,37.31,37.42,37.28,37.4,265000.0,25.1212,25.1953,25.101,25.1818,265000.0
2013-08-21 14:50:00,37.4,37.4,37.31,37.32,453900.0,25.1818,25.1818,25.1212,25.1279,453900.0
2013-08-21 15:00:00,37.33,37.34,37.27,37.3,263200.0,25.1347,25.1414,25.0943,25.1145,263200.0
2013-08-21 15:10:00,37.3,37.35,37.29,37.31,351500.0,25.1145,25.1481,25.1077,25.1212,351500.0
2013-08-21 15:20:00,37.31,37.31,37.23,37.25,93100.0,25.1212,25.1212,25.0673,25.0808,93100.0
2013-08-21 15:30:00,37.25,37.31,37.21,37.24,145700.0,25.0808,25.1212,25.0539,25.0741,145700.0
2013-08-21 15:40:00,37.24,37.24,37.14,37.17,514200.0,25.0741,25.0741,25.0067,25.0269,514200.0
2013-08-21 15:50:00,37.17,37.19,37.12,37.14,793100.0,25.0269,25.0404,24.9933,25.0067,793100.0
2013-08-22 09:30:00,37.24,37.34,37.1,37.12,437800.0,25.0741,25.1414,24.9798,24.9933,437800.0
2013-08-22 09:40:00,37.13,37.17,37.1,37.15,384800.0,25.0,25.0269,24.9798,25.0135,384800.0
2013-08-22 09:50:00,37.16,37.21,37.14,37.15,721600.0,25.0202,25.0539,25.0067,25.0135,721600.0
2013-08-22 10:00:00,37.14,37.21,37.14,37.19,509400.0,25.0067,25.0539,25.0067,25.0404,509400.0
2013-08-22 10:10:00,37.18,37.23,37.15,37.22,459000.0,25.0337,25.0673,25.0135,25.0606,459000.0
2013-08-22 10:20:00,37.23,37.29,37.2,37.29,443600.0,25.0673,25.1077,25.0471,25.1077,443600.0
2013-08-22 10:30:00,37.29,37.3,37.27,37.3,145600.0,25.1077,25.1145,25.0943,25.1145,145600.0
2013-08-22 10:40:00,37.3,37.4,37.3,37.35,197000.0,25.1145,25.1818,25.1145,25.1481,197000.0
2013-08-22 10:50:00,37.34,37.35,37.3,37.32,436100.0,25.1414,25.1481,25.1145,25.1279,436100.0
2013-08-22 11:00:00,37.32,37.36,37.32,37.36,51000.0,25.1279,25.1549,25.1279,25.1549,51000.0
2013-08-22 11:10:00,37.36,37.37,37.25,37.27,295600.0,25.1549,25.1616,25.0808,25.0943,295600.0
2013-08-22 11:20:00,37.26,37.28,37.24,37.24,160200.0,25.0875,25.101,25.0741,25.0741,160200.0
2013-08-22 11:30:00,37.24,37.26,37.19,37.21,196800.0,25.0741,25.0875,25.0404,25.0539,196800.0
2013-08-22 11:40:00,37.21,37.24,37.18,37.23,48400.0,25.0539,25.0741,25.0337,25.0673,48400.0
2013-08-22 11:50:00,37.24,37.27,37.22,37.27,86600.0,25.0741,25.0943,25.0606,25.0943,86600.0
2013-08-22 12:00:00,37.27,37.34,37.27,37.33,102900.0,25.0943,25.1414,25.0943,25.1347,102900.0
2013-08-22 12:10:00,37.33,37.37,37.32,37.37,26700.0,25.1347,25.1616,25.1279,25.1616,26700.0
2013-08-22 12:20:00,37.37,37.37,37.31,37.31,90600.0,25.1616,25.1616,25.1212,25.1212,90600.0
2013-08-22 12:30:00,37.32,37.38,37.32,37.36,193300.0,25.1279,25.1683,25.1279,25.1549,193300.0
2013-08-22 12:40:00,37.37,37.39,37.36,37.39,37400.0,25.1616,25.1751,25.1549,25.1751,37400.0
2013-08-22 12:50:00,37.39,37.39,37.31,37.31,285900.0,25.1751,25.1751,25.1212,25.1212,285900.0
2013-08-22 13:00:00,37.31,37.35,37.31,37.35,230100.0,25.1212,25.1481,25.1212,25.1481,230100.0
2013-08-22 13:10:00,37.35,37.41,37.35,37.39,80600.0,25.1481,25.1885,25.1481,25.1751,80600.0
2013-08-22 13:20:00,37.4,37.41,37.33,37.37,118600.0,25.1818,25.1885,25.1347,25.1616,118600.0
2013-08-22 13:30:00,37.37,37.39,37.33,37.38,118100.0,25.1616,25.1751,25.1347,25.1683,118100.0
2013-08-22 13:40:00,37.35,37.36,37.32,37.35,77600.0,25.1481,25.1549,25.1279,25.1481,77600.0
2013-08-22 13:50:00,37.35,37.36,37.34,37.36,121700.0,25.1481,25.1549,25.1414,25.1549,121700.0
2013-08-22 14:00:00,37.36,37.39,37.34,37.35,75100.0,25.1549,25.1751,25.1414,25.1481,75100.0
2013-08-22 14:10:00,37.36,37.36,37.32,37.32,156600.0,25.1549,25.1549,25.1279,25.1279,156600.0
2013-08-22 14:20:00,37.33,37.39,37.32,37.39,70800.0,25.1347,25.1751,25.1279,25.1751,70800.0
2013-08-22 14:30:00,37.39,37.44,37.38,37.42,63600.0,25.1751,25.2087,25.1683,25.1953,63600.0
2013-08-22 14:40:00,37.42,37.42,37.38,37.4,28000.0,25.1953,25.1953,25.1683,25.1818,28000.0
2013-08-22 14:50:00,37.41,37.42,37.39,37.39,44200.0,25.1885,25.1953,25.1751,25.1751,44200.0
2013-08-22 15:00:00,37.38,37.41,37.37,37.4,47600.0,25.1683,25.1885,25.1616,25.1818,47600.0
2013-08-22 15:10:00,37.4,37.45,37.4,37.44,100600.0,25.1818,25.2155,25.1818,25.2087,100600.0
2013-08-22 15:20:00,37.44,37.48,37.41,37.45,123600.0,25.2087,25.2357,25.1885,25.2155,123600.0
2013-08-22 15:30:00,37.47,37.48,37.44,37.45,288800.0,25.2289,25.2357,25.2087,25.2155,288800.0
2013-08-22 15:40:00,37.46,37.46,37.42,37.43,133100.0,25.2222,25.2222,25.1953,25.202,133100.0
2013-08-22 15:50:00,37.44,37.44,37.37,37.37,747200.0,25.2087,25.2087,25.1616,25.1616,747200.0
2013-08-23 09:30:00,37.45,37.48,37.27,37.3,189900.0,25.2155,25.2357,25.0943,25.1145,189900.0
2013-08-23 09:40:00,37.31,37.38,37.29,37.32,107500.0,25.1212,25.1683,25.1077,25.1279,107500.0
2013-08-23 09:50:00,37.31,37.36,37.27,37.34,165800.0,25.1212,25.1549,25.0943,25.1414,165800.0
2013-08-23 10:00:00,37.34,37.38,37.34,37.37,257400.0,25.1414,25.1683,25.1414,25.1616,257400.0
2013-08-23 10:10:00,37.37,37.59,37.37,37.57,937300.0,25.1616,25.3097,25.1616,25.2962,937300.0
2013-08-23 10:20:00,37.57,37.58,37.51,37.54,554700.0,25.2962,25.303,25.2559,25.2761,554700.0
2013-08-23 10:30:00,37.54,37.6,37.53,37.59,318700.0,25.2761,25.3164,25.2693,25.3097,318700.0
2013-08-23 10:40:00,37.59,37.67,37.59,37.66,291400.0,25.3097,25.3636,25.3097,25.3568,291400.0
2013-08-23 10:50:00,37.67,37.72,37.66,37.69,279200.0,25.3636,25.3972,25.3568,25.377,279200.0
2013-08-23 11:00:00,37.7,37.74,37.69,37.71,219400.0,25.3838,25.4107,25.377,25.3905,219400.0
2013-08-23 11:10:00,37.71,37.76,37.7,37.71,402200.0,25.3905,25.4242,25.3838,25.3905,402200.0
2013-08-23 11:20:00,37.71,37.72,37.61,37.62,99700.0,25.3905,25.3972,25.3232,25.3299,99700.0
2013-08-23 11:30:00,37.62,37.67,37.6,37.67,182900.0,25.3299,25.3636,25.3164,25.3636,182900.0
2013-08-23 11:40:00,37.66,37.67,37.63,37.63,158400.0,25.3568,25.3636,25.3366,25.3366,158400.0
2013-08-23 11:50:00,37.62,37.64,37.58,37.58,69200.0,25.3299,25.3434,25.303,25.303,69200.0
2013-08-23 12:00:00,37.59,37.65,37.59,37.65,38600.0,25.3097,25.3501,25.3097,25.3501,38600.0
2013-08-23 12:10:00,37.63,37.64,37.57,37.6,56500.0,25.3366,25.3434,25.2962,25.3164,56500.0
2013-08-23 12:20:00,37.59,37.61,37.55,37.57,89000.0,25.3097,25.3232,25.2828,25.2962,89000.0
2013-08-23 12:30:00,37.57,37.59,37.55,37.59,27900.0,25.2962,25.3097,25.2828,25.3097,27900.0
2013-08-23 12:40:00,37.59,37.61,37.55,37.56,61800.0,25.3097,25.3232,25.2828,25.2895,61800.0
2013-08-23 12:50:00,37.55,37.56,37.53,37.56,78800.0,25.2828,25.2895,25.2693,25.2895,78800.0
2013-08-23 13:00:00,37.57,37.57,37.54,37.55,40100.0,25.2962,25.2962,25.2761,25.2828,40100.0
2013-08-23 13:10:00,37.55,37.57,37.54,37.55,80200.0,25.2828,25.2962,25.2761,25.2828,80200.0
2013-08-23 13:20:00,37.55,37.57,37.55,37.57,35000.0,25.2828,25.2962,25.2828,25.2962,35000.0
2013-08-23 13:30:00,37.57,37.57,37.55,37.57,40400.0,25.2962,25.2962,25.2828,25.2962,40400.0
2013-08-23 13:40:00,37.56,37.57,37.55,37.55,35400.0,25.2895,25.2962,25.2828,25.2828,35400.0
2013-08-23 13:50:00,37.55,37.59,37.55,37.58,67300.0,25.2828,25.3097,25.2828,25.303,67300.0
2013-08-23 14:00:00,37.58,37.59,37.55,37.56,79700.0,25.303,25.3097,25.2828,25.2895,79700.0
2013-08-23 14:10:00,37.56,37.58,37.55,37.55,129000.0,25.2895,25.303,25.2828,25.2828,129000.0
2013-08-23 14:20:00,37.56,37.58,37.55,37.57,58100.0,25.2895,25.303,25.2828,25.2962,58100.0
2013-08-23 14:30:00,37.57,37.59,37.56,37.59,34700.0,25.2962,25.3097,25.2895,25.3097,34700.0
2013-08-23 14:40:00,37.59,37.6,37.57,37.57,89800.0,25.3097,25.3164,25.2962,25.2962,89800.0
2013-08-23 14:50:00,37.58,37.61,37.57,37.6,199500.0,25.303,25.3232,25.2962,25.3164,199500.0
2013-08-23 15:00:00,37.6,37.6,37.55,37.58,115200.0,25.3164,25.3164,25.2828,25.303,115200.0
2013-08-23 15:10:00,37.58,37.59,37.57,37.58,91000.0,25.303,25.3097,25.2962,25.303,91000.0
2013-08-23 15:20:00,37.58,37.61,37.58,37.61,100000.0,25.303,25.3232,25.303,25.3232,100000.0
2013-08-23 15:30:00,37.61,37.62,37.59,37.61,173300.0,25.3232,25.3299,25.3097,25.3232,173300.0
2013-08-23 15:40:00,37.61,37.69,37.59,37.67,405100.0,25.3232,25.377,25.3097,25.3636,405100.0
2013-08-23 15:50:00,37.66,37.68,37.65,37.66,449700.0,25.3568,25.3703,25.3501,25.3568,449700.0
2013-08-26 09:30:00,37.61,37.72,37.5,37.54,332300.0,25.3232,25.3972,25.2491,25.2761,332300.0
2013-08-26 09:40:00,37.54,37.7,37.54,37.65,222900.0,25.2761,25.3838,25.2761,25.3501,222900.0
2013-08-26 09:50:00,37.66,37.69,37.63,37.64,255700.0,25.3568,25.377,25.3366,25.3434,255700.0
2013-08-26 10:00:00,37.64,37.65,37.58,37.59,210900.0,25.3434,25.3501,25.303,25.3097,210900.0
2013-08-26 10:10:00,37.59,37.65,37.59,37.65,127500.0,25.3097,25.3501,25.3097,25.3501,127500.0
2013-08-26 10:20:00,37.64,37.64,37.56,37.59,330900.0,25.3434,25.3434,25.2895,25.3097,330900.0
2013-08-26 10:30:00,37.58,37.59,37.53,37.57,270000.0,25.303,25.3097,25.2693,25.2962,270000.0
2013-08-26 10:40:00,37.58,37.61,37.57,37.58,115900.0,25.303,25.3232,25.2962,25.303,115900.0
2013-08-26 10:50:00,37.59,37.63,37.59,37.62,137000.0,25.3097,25.3366,25.3097,25.3299,137000.0
2013-08-26 11:00:00,37.62,37.66,37.56,37.58,83400.0,25.3299,25.3568,25.2895,25.303,83400.0
2013-08-26 11:10:00,37.58,37.58,37.52,37.54,125400.0,25.303,25.303,25.2626,25.2761,125400.0
2013-08-26 11:20:00,37.54,37.55,37.51,37.53,219700.0,25.2761,25.2828,25.2559,25.2693,219700.0
2013-08-26 11:30:00,37.54,37.59,37.54,37.56,190400.0,25.2761,25.3097,25.2761,25.2895,190400.0
2013-08-26 11:40:00,37.56,37.57,37.54,37.57,121500.0,25.2895,25.2962,25.2761,25.2962,121500.0
2013-08-26 11:50:00,37.56,37.57,37.52,37.56,172800.0,25.2895,25.2962,25.2626,25.2895,172800.0
2013-08-26 12:00:00,37.56,37.58,37.56,37.57,89200.0,25.2895,25.303,25.2895,25.2962,89200.0
2013-08-26 12:10:00,37.57,37.57,37.53,37.54,87400.0,25.2962,25.2962,25.2693,25.2761,87400.0
2013-08-26 12:20:00,37.55,37.56,37.52,37.53,68000.0,25.2828,25.2895,25.2626,25.2693,68000.0
2013-08-26 12:30:00,37.53,37.55,37.52,37.53,78400.0,25.2693,25.2828,25.2626,25.2693,78400.0
2013-08-26 12:40:00,37.53,37.53,37.49,37.51,106000.0,25.2693,25.2693,25.2424,25.2559,106000.0
2013-08-26 12:50:00,37.51,37.52,37.49,37.52,305600.0,25.2559,25.2626,25.2424,25.2626,305600.0
2013-08-26 13:00:00,37.52,37.53,37.49,37.49,48200.0,25.2626,25.2693,25.2424,25.2424,48200.0
2013-08-26 13:10:00,37.5,37.51,37.48,37.48,33700.0,25.2491,25.2559,25.2357,25.2357,33700.0
2013-08-26 13:20:00,37.48,37.49,37.46,37.47,58300.0,25.2357,25.2424,25.2222,25.2289,58300.0
2013-08-26 13:30:00,37.46,37.48,37.44,37.44,57400.0,25.2222,25.2357,25.2087,25.2087,57400.0
2013-08-26 13:40:00,37.43,37.44,37.41,37.43,162800.0,25.202,25.2087,25.1885,25.202,162800.0
2013-08-26 13:50:00,37.43,37.45,37.42,37.42,93900.0,25.202,25.2155,25.1953,25.1953,93900.0
2013-08-26 14:00:00,37.42,37.45,37.41,37.41,117500.0,25.1953,25.2155,25.1885,25.1885,117500.0
2013-08-26 14:10:00,37.42,37.44,37.41,37.44,39700.0,25.1953,25.2087,25.1885,25.2087,39700.0
2013-08-26 14:20:00,37.44,37.46,37.43,37.46,50500.0,25.2087,25.2222,25.202,25.2222,50500.0
2013-08-26 14:30:00,37.45,37.46,37.44,37.45,50300.0,25.2155,25.2222,25.2087,25.2155,50300.0
2013-08-26 14:40:00,37.45,37.49,37.45,37.49,101800.0,25.2155,25.2424,25.2155,25.2424,101800.0
2013-08-26 14:50:00,37.5,37.51,37.48,37.51,86000.0,25.2491,25.2559,25.2357,25.2559,86000.0
2013-08-26 15:00:00,37.52,37.56,37.5,37.55,192400.0,25.2626,25.2895,25.2491,25.2828,192400.0
2013-08-26 15:10:00,37.55,37.55,37.41,37.43,250400.0,25.2828,25.2828,25.1885,25.202,250400.0
2013-08-26 15:20:00,37.43,37.43,37.34,37.4,422300.0,25.202,25.202,25.1414,25.1818,422300.0
2013-08-26 15:30:00,37.4,37.47,37.39,37.44,268700.0,25.1818,25.2289,25.1751,25.2087,268700.0
2013-08-26 15:40:00,37.44,37.48,37.4,37.4,224400.0,25.2087,25.2357,25.1818,25.1818,224400.0
2013-08-26 15:50:00,37.41,37.43,37.36,37.36,569900.0,25.1885,25.202,25.1549,25.1549,569900.0
2013-08-27 09:30:00,37.14,37.17,37.09,37.15,328600.0,25.0067,25.0269,24.9731,25.0135,328600.0
2013-08-27 09:40:00,37.16,37.17,37.11,37.17,323600.0,25.0202,25.0269,24.9865,25.0269,323600.0
2013-08-27 09:50:00,37.18,37.3,37.18,37.24,555400.0,25.0337,25.1145,25.0337,25.0741,555400.0
2013-08-27 10:00:00,37.24,37.26,37.15,37.22,455300.0,25.0741,25.0875,25.0135,25.0606,455300.0
2013-08-27 10:10:00,37.22,37.3,37.19,37.27,161600.0,25.0606,25.1145,25.0404,25.0943,161600.0
2013-08-27 10:20:00,37.27,37.31,37.24,37.29,270400.0,25.0943,25.1212,25.0741,25.1077,270400.0
2013-08-27 10:30:00,37.3,37.42,37.29,37.39,365100.0,25.1145,25.1953,25.1077,25.1751,365100.0
2013-08-27 10:40:00,37.39,37.41,37.36,37.38,240500.0,25.1751,25.1885,25.1549,25.1683,240500.0
2013-08-27 10:50:00,37.38,37.48,37.34,37.47,371800.0,25.1683,25.2357,25.1414,25.2289,371800.0
2013-08-27 11:00:00,37.47,37.48,37.42,37.46,260400.0,25.2289,25.2357,25.1953,25.2222,260400.0
2013-08-27 11:10:00,37.46,37.48,37.42,37.46,146000.0,25.2222,25.2357,25.1953,25.2222,146000.0
2013-08-27 11:20:00,37.46,37.51,37.43,37.49,190600.0,25.2222,25.2559,25.202,25.2424,190600.0
2013-08-27 11:30:00,37.49,37.5,37.42,37.47,133800.0,25.2424,25.2491,25.1953,25.2289,133800.0
2013-08-27 11:40:00,37.47,37.49,37.43,37.45,112800.0,25.2289,25.2424,25.202,25.2155,112800.0
2013-08-27 11:50:00,37.46,37.46,37.42,37.45,80700.0,25.2222,25.2222,25.1953,25.2155,80700.0
2013-08-27 12:00:00,37.45,37.45,37.38,37.41,112700.0,25.2155,25.2155,25.1683,25.1885,112700.0
2013-08-27 12:10:00,37.41,37.43,37.37,37.41,160300.0,25.1885,25.202,25.1616,25.1885,160300.0
2013-08-27 12:20:00,37.41,37.44,37.39,37.39,64900.0,25.1885,25.2087,25.1751,25.1751,64900.0
2013-08-27 12:30:00,37.38,37.43,37.37,37.41,103300.0,25.1683,25.202,25.1616,25.1885,103300.0
2013-08-27 12:40:00,37.42,37.43,37.37,37.43,131700.0,25.1953,25.202,25.1616,25.202,131700.0
2013-08-27 12:50:00,37.42,37.47,37.41,37.44,267700.0,25.1953,25.2289,25.1885,25.2087,267700.0
2013-08-27 13:00:00,37.43,37.45,37.4,37.44,60100.0,25.202,25.2155,25.1818,25.2087,60100.0
2013-08-27 13:10:00,37.45,37.48,37.44,37.45,115800.0,25.2155,25.2357,25.2087,25.2155,115800.0
2013-08-27 13:20:00,37.45,37.47,37.42,37.43,119300.0,25.2155,25.2289,25.1953,25.202,119300.0
2013-08-27 13:30:00,37.43,37.47,37.43,37.46,103800.0,25.202,25.2289,25.202,25.2222,103800.0
2013-08-27 13:40:00,37.46,37.56,37.45,37.56,299600.0,25.2222,25.2895,25.2155,25.2895,299600.0
2013-08-27 13:50:00,37.57,37.57,37.54,37.55,200200.0,25.2962,25.2962,25.2761,25.2828,200200.0
2013-08-27 14:00:00,37.54,37.57,37.5,37.56,209100.0,25.2761,25.2962,25.2491,25.2895,209100.0
2013-08-27 14:10:00,37.55,37.57,37.53,37.54,123200.0,25.2828,25.2962,25.2693,25.2761,123200.0
2013-08-27 14:20:00,37.54,37.55,37.48,37.5,331300.0,25.2761,25.2828,25.2357,25.2491,331300.0
2013-08-27 14:30:00,37.49,37.51,37.45,37.48,298300.0,25.2424,25.2559,25.2155,25.2357,298300.0
2013-08-27 14:40:00,37.48,37.51,37.46,37.48,128600.0,25.2357,25.2559,25.2222,25.2357,128600.0
2013-08-27 14:50:00,37.48,37.49,37.43,37.44,95200.0,25.2357,25.2424,25.202,25.2087,95200.0
2013-08-27 15:00:00,37.45,37.47,37.42,37.44,100100.0,25.2155,25.2289,25.1953,25.2087,100100.0
2013-08-27 15:10:00,37.44,37.44,37.36,37.38,322200.0,25.2087,25.2087,25.1549,25.1683,322200.0
2013-08-27 15:20:00,37.38,37.42,37.36,37.37,410800.0,25.1683,25.1953,25.1549,25.1616,410800.0
2013-08-27 15:30:00,37.37,37.39,37.33,37.35,213400.0,25.1616,25.1751,25.1347,25.1481,213400.0
2013-08-27 15:40:00,37.34,37.41,37.34,37.39,274600.0,25.1414,25.1885,25.1414,25.1751,274600.0
2013-08-27 15:50:00,37.38,37.39,37.34,37.34,733100.0,25.1683,25.1751,25.1414,25.1414,733100.0
2013-08-28 09:30:00,37.36,37.42,37.23,37.27,147700.0,25.1549,25.1953,25.0673,25.0943,147700.0
2013-08-28 09:40:00,37.28,37.29,37.19,37.26,863600.0,25.101,25.1077,25.0404,25.0875,863600.0
2013-08-28 09:50:00,37.26,37.34,37.24,37.26,469800.0,25.0875,25.1414,25.0741,25.0875,469800.0
2013-08-28 10:00:00,37.25,37.35,37.22,37.32,346800.0,25.0808,25.1481,25.0606,25.1279,346800.0
2013-08-28 10:10:00,37.33,37.41,37.32,37.41,235100.0,25.1347,25.1885,25.1279,25.1885,235100.0
2013-08-28 10:20:00,37.4,37.42,37.36,37.4,215700.0,25.1818,25.1953,25.1549,25.1818,215700.0
2013-08-28 10:30:00,37.4,37.41,37.36,37.39,292200.0,25.1818,25.1885,25.1549,25.1751,292200.0
2013-08-28 10:40:00,37.4,37.44,37.38,37.43,433300.0,25.1818,25.2087,25.1683,25.202,433300.0
2013-08-28 10:50:00,37.43,37.53,37.43,37.52,129900.0,25.202,25.2693,25.202,25.2626,129900.0
2013-08-28 11:00:00,37.52,37.56,37.51,37.54,210900.0,25.2626,25.2895,25.2559,25.2761,210900.0
2013-08-28 11:10:00,37.54,37.57,37.5,37.52,201000.0,25.2761,25.2962,25.2491,25.2626,201000.0
2013-08-28 11:20:00,37.53,37.55,37.52,37.54,193900.0,25.2693,25.2828,25.2626,25.2761,193900.0
2013-08-28 11:30:00,37.53,37.54,37.48,37.5,271900.0,25.2693,25.2761,25.2357,25.2491,271900.0
2013-08-28 11:40:00,37.49,37.54,37.48,37.53,122000.0,25.2424,25.2761,25.2357,25.2693,122000.0
2013-08-28 11:50:00,37.53,37.61,37.53,37.61,408700.0,25.2693,25.3232,25.2693,25.3232,408700.0
2013-08-28 12:00:00,37.6,37.61,37.56,37.58,100700.0,25.3164,25.3232,25.2895,25.303,100700.0
2013-08-28 12:10:00,37.59,37.6,37.55,37.57,312400.0,25.3097,25.3164,25.2828,25.2962,312400.0
2013-08-28 12:20:00,37.58,37.6,37.57,37.58,79400.0,25.303,25.3164,25.2962,25.303,79400.0
2013-08-28 12:30:00,37.58,37.59,37.57,37.58,97700.0,25.303,25.3097,25.2962,25.303,97700.0
2013-08-28 12:40:00,37.58,37.61,37.57,37.6,65600.0,25.303,25.3232,25.2962,25.3164,65600.0
2013-08-28 12:50:00,37.6,37.61,37.57,37.59,102900.0,25.3164,25.3232,25.2962,25.3097,102900.0
2013-08-28 13:00:00,37.59,37.62,37.58,37.59,64000.0,25.3097,25.3299,25.303,25.3097,64000.0
2013-08-28 13:10:00,37.59,37.59,37.55,37.56,164700.0,25.3097,25.3097,25.2828,25.2895,164700.0
2013-08-28 13:20:00,37.56,37.57,37.53,37.56,156000.0,25.2895,25.2962,25.2693,25.2895,156000.0
2013-08-28 13:30:00,37.57,37.58,37.5,37.54,204200.0,25.2962,25.303,25.2491,25.2761,204200.0
2013-08-28 13:40:00,37.54,37.55,37.51,37.51,90900.0,25.2761,25.2828,25.2559,25.2559,90900.0
2013-08-28 13:50:00,37.52,37.54,37.51,37.53,67700.0,25.2626,25.2761,25.2559,25.2693,67700.0
2013-08-28 14:00:00,37.54,37.57,37.52,37.53,124800.0,25.2761,25.2962,25.2626,25.2693,124800.0
2013-08-28 14:10:00,37.52,37.52,37.45,37.46,79900.0,25.2626,25.2626,25.2155,25.2222,79900.0
2013-08-28 14:20:00,37.46,37.5,37.45,37.48,113900.0,25.2222,25.2491,25.2155,25.2357,113900.0
2013-08-28 14:30:00,37.48,37.49,37.43,37.44,114600.0,25.2357,25.2424,25.202,25.2087,114600.0
2013-08-28 14:40:00,37.44,37.45,37.43,37.45,334200.0,25.2087,25.2155,25.202,25.2155,334200.0
2013-08-28 14:50:00,37.45,37.52,37.45,37.51,133000.0,25.2155,25.2626,25.2155,25.2559,133000.0
2013-08-28 15:00:00,37.52,37.55,37.48,37.55,113900.0,25.2626,25.2828,25.2357,25.2828,113900.0
2013-08-28 15:10:00,37.55,37.59,37.53,37.53,140700.0,25.2828,25.3097,25.2693,25.2693,140700.0
2013-08-28 15:20:00,37.54,37.58,37.53,37.54,106200.0,25.2761,25.303,25.2693,25.2761,106200.0
2013-08-28 15:30:00,37.55,37.58,37.52,37.53,81200.0,25.2828,25.303,25.2626,25.2693,81200.0
2013-08-28 15:40:00,37.53,37.54,37.5,37.51,327900.0,25.2693,25.2761,25.2491,25.2559,327900.0
2013-08-28 15:50:00,37.51,37.52,37.48,37.5,426000.0,25.2559,25.2626,25.2357,25.2491,426000.0
2013-08-29 09:30:00,37.45,37.45,37.25,37.35,210800.0,25.2155,25.2155,25.0808,25.1481,210800.0
2013-08-29 09:40:00,37.35,37.46,37.35,37.46,340000.0,25.1481,25.2222,25.1481,25.2222,340000.0
2013-08-29 09:50:00,37.45,37.48,37.43,37.48,372800.0,25.2155,25.2357,25.202,25.2357,372800.0
2013-08-29 10:00:00,37.47,37.5,37.45,37.49,140900.0,25.2289,25.2491,25.2155,25.2424,140900.0
2013-08-29 10:10:00,37.49,37.49,37.44,37.45,149300.0,25.2424,25.2424,25.2087,25.2155,149300.0
2013-08-29 10:20:00,37.46,37.47,37.35,37.36,138000.0,25.2222,25.2289,25.1481,25.1549,138000.0
2013-08-29 10:30:00,37.36,37.46,37.35,37.43,187900.0,25.1549,25.2222,25.1481,25.202,187900.0
2013-08-29 10:40:00,37.42,37.44,37.38,37.42,124200.0,25.1953,25.2087,25.1683,25.1953,124200.0
2013-08-29 10:50:00,37.42,37.42,37.37,37.39,95000.0,25.1953,25.1953,25.1616,25.1751,95000.0
2013-08-29 11:00:00,37.38,37.39,37.32,37.35,78500.0,25.1683,25.1751,25.1279,25.1481,78500.0
2013-08-29 11:10:00,37.34,37.36,37.3,37.32,75600.0,25.1414,25.1549,25.1145,25.1279,75600.0
2013-08-29 11:20:00,37.31,37.34,37.3,37.32,148400.0,25.1212,25.1414,25.1145,25.1279,148400.0
2013-08-29 11:30:00,37.32,37.34,37.31,37.31,97500.0,25.1279,25.1414,25.1212,25.1212,97500.0
2013-08-29 11:40:00,37.31,37.32,37.27,37.28,61500.0,25.1212,25.1279,25.0943,25.101,61500.0
2013-08-29 11:50:00,37.27,37.31,37.27,37.31,86400.0,25.0943,25.1212,25.0943,25.1212,86400.0
2013-08-29 12:00:00,37.31,37.32,37.28,37.28,232500.0,25.1212,25.1279,25.101,25.101,232500.0
2013-08-29 12:10:00,37.29,37.3,37.27,37.28,59200.0,25.1077,25.1145,25.0943,25.101,59200.0
2013-08-29 12:20:00,37.28,37.3,37.27,37.28,60500.0,25.101,25.1145,25.0943,25.101,60500.0
2013-08-29 12:30:00,37.27,37.3,37.22,37.24,310600.0,25.0943,25.1145,25.0606,25.0741,310600.0
2013-08-29 12:40:00,37.23,37.24,37.22,37.23,149200.0,25.0673,25.0741,25.0606,25.0673,149200.0
2013-08-29 12:50:00,37.24,37.24,37.21,37.22,46300.0,25.0741,25.0741,25.0539,25.0606,46300.0
2013-08-29 13:00:00,37.23,37.25,37.21,37.24,95000.0,25.0673,25.0808,25.0539,25.0741,95000.0
2013-08-29 13:10:00,37.24,37.26,37.23,37.25,44000.0,25.0741,25.0875,25.0673,25.0808,44000.0
2013-08-29 13:20:00,37.26,37.26,37.21,37.24,151100.0,25.0875,25.0875,25.0539,25.0741,151100.0
2013-08-29 13:30:00,37.23,37.24,37.2,37.22,86000.0,25.0673,25.0741,25.0471,25.0606,86000.0
2013-08-29 13:40:00,37.23,37.25,37.2,37.24,413900.0,25.0673,25.0808,25.0471,25.0741,413900.0
2013-08-29 13:50:00,37.24,37.25,37.22,37.23,246500.0,25.0741,25.0808,25.0606,25.0673,246500.0
2013-08-29 14:00:00,37.23,37.28,37.22,37.27,88400.0,25.0673,25.101,25.0606,25.0943,88400.0
2013-08-29 14:10:00,37.27,37.31,37.26,37.31,274000.0,25.0943,25.1212,25.0875,25.1212,274000.0
2013-08-29 14:20:00,37.3,37.34,37.29,37.33,62400.0,25.1145,25.1414,25.1077,25.1347,62400.0
2013-08-29 14:30:00,37.33,37.37,37.32,37.35,62800.0,25.1347,25.1616,25.1279,25.1481,62800.0
2013-08-29 14:40:00,37.34,37.36,37.33,37.34,123700.0,25.1414,25.1549,25.1347,25.1414,123700.0
2013-08-29 14:50:00,37.34,37.35,37.33,37.34,30600.0,25.1414,25.1481,25.1347,25.1414,30600.0
2013-08-29 15:00:00,37.34,37.35,37.3,37.31,73100.0,25.1414,25.1481,25.1145,25.1212,73100.0
2013-08-29 15:10:00,37.31,37.36,37.3,37.33,67800.0,25.1212,25.1549,25.1145,25.1347,67800.0
2013-08-29 15:20:00,37.33,37.33,37.25,37.27,79900.0,25.1347,25.1347,25.0808,25.0943,79900.0
2013-08-29 15:30:00,37.27,37.28,37.21,37.25,223100.0,25.0943,25.101,25.0539,25.0808,223100.0
2013-08-29 15:40:00,37.25,37.31,37.24,37.29,305900.0,25.0808,25.1212,25.0741,25.1077,305900.0
2013-08-29 15:50:00,37.28,37.32,37.27,37.29,364700.0,25.101,25.1279,25.0943,25.1077,364700.0
2013-08-30 09:30:00,37.31,37.44,37.27,37.44,246500.0,25.1212,25.2087,25.0943,25.2087,246500.0
2013-08-30 09:40:00,37.45,37.51,37.35,37.37,545400.0,25.2155,25.2559,25.1481,25.1616,545400.0
2013-08-30 09:50:00,37.38,37.39,37.29,37.35,189600.0,25.1683,25.1751,25.1077,25.1481,189600.0
2013-08-30 10:00:00,37.35,37.38,37.29,37.35,181200.0,25.1481,25.1683,25.1077,25.1481,181200.0
2013-08-30 10:10:00,37.35,37.36,37.29,37.33,241300.0,25.1481,25.1549,25.1077,25.1347,241300.0
2013-08-30 10:20:00,37.32,37.41,37.3,37.4,145900.0,25.1279,25.1885,25.1145,25.1818,145900.0
2013-08-30 10:30:00,37.42,37.5,37.42,37.44,416100.0,25.1953,25.2491,25.1953,25.2087,416100.0
2013-08-30 10:40:00,37.43,37.43,37.33,37.35,236400.0,25.202,25.202,25.1347,25.1481,236400.0
2013-08-30 10:50:00,37.35,37.35,37.27,37.28,160200.0,25.1481,25.1481,25.0943,25.101,160200.0
2013-08-30 11:00:00,37.28,37.3,37.25,37.27,163300.0,25.101,25.1145,25.0808,25.0943,163300.0
2013-08-30 11:10:00,37.27,37.28,37.24,37.25,164700.0,25.0943,25.101,25.0741,25.0808,164700.0
2013-08-30 11:20:00,37.24,37.25,37.16,37.16,125200.0,25.0741,25.0808,25.0202,25.0202,125200.0
2013-08-30 11:30:00,37.16,37.21,37.16,37.18,247700.0,25.0202,25.0539,25.0202,25.0337,247700.0
2013-08-30 11:40:00,37.18,37.26,37.17,37.26,252500.0,25.0337,25.0875,25.0269,25.0875,252500.0
2013-08-30 11:50:00,37.25,37.25,37.21,37.24,122100.0,25.0808,25.0808,25.0539,25.0741,122100.0
2013-08-30 12:00:00,37.24,37.25,37.21,37.22,63900.0,25.0741,25.0808,25.0539,25.0606,63900.0
2013-08-30 12:10:00,37.22,37.25,37.21,37.24,93900.0,25.0606,25.0808,25.0539,25.0741,93900.0
2013-08-30 12:20:00,37.24,37.31,37.23,37.3,248300.0,25.0741,25.1212,25.0673,25.1145,248300.0
2013-08-30 12:30:00,37.29,37.29,37.25,37.26,136900.0,25.1077,25.1077,25.0808,25.0875,136900.0
2013-08-30 12:40:00,37.26,37.3,37.26,37.29,71700.0,25.0875,25.1145,25.0875,25.1077,71700.0
2013-08-30 12:50:00,37.28,37.31,37.26,37.3,154200.0,25.101,25.1212,25.0875,25.1145,154200.0
2013-08-30 13:00:00,37.29,37.3,37.19,37.19,205900.0,25.1077,25.1145,25.0404,25.0404,205900.0
2013-08-30 13:10:00,37.19,37.36,37.19,37.32,302700.0,25.0404,25.1549,25.0404,25.1279,302700.0
2013-08-30 13:20:00,37.33,37.33,37.25,37.3,125200.0,25.1347,25.1347,25.0808,25.1145,125200.0
2013-08-30 13:30:00,37.3,37.3,37.25,37.26,154500.0,25.1145,25.1145,25.0808,25.0875,154500.0
2013-08-30 13:40:00,37.25,37.3,37.24,37.29,71300.0,25.0808,25.1145,25.0741,25.1077,71300.0
2013-08-30 13:50:00,37.28,37.29,37.22,37.22,98100.0,25.101,25.1077,25.0606,25.0606,98100.0
2013-08-30 14:00:00,37.22,37.25,37.2,37.23,78500.0,25.0606,25.0808,25.0471,25.0673,78500.0
2013-08-30 14:10:00,37.23,37.27,37.23,37.27,101600.0,25.0673,25.0943,25.0673,25.0943,101600.0
2013-08-30 14:20:00,37.26,37.27,37.23,37.26,64700.0,25.0875,25.0943,25.0673,25.0875,64700.0
2013-08-30 14:30:00,37.26,37.3,37.25,37.28,87800.0,25.0875,25.1145,25.0808,25.101,87800.0
2013-08-30 14:40:00,37.28,37.3,37.25,37.27,85900.0,25.101,25.1145,25.0808,25.0943,85900.0
2013-08-30 14:50:00,37.28,37.29,37.25,37.27,77000.0,25.101,25.1077,25.0808,25.0943,77000.0
2013-08-30 15:00:00,37.27,37.3,37.24,37.26,93100.0,25.0943,25.1145,25.0741,25.0875,93100.0
2013-08-30 15:10:00,37.27,37.31,37.25,37.29,96600.0,25.0943,25.1212,25.0808,25.1077,96600.0
2013-08-30 15:20:00,37.3,37.3,37.26,37.28,110700.0,25.1145,25.1145,25.0875,25.101,110700.0
2013-08-30 15:30:00,37.28,37.28,37.24,37.26,170200.0,25.101,25.101,25.0741,25.0875,170200.0
2013-08-30 15:40:00,37.27,37.27,37.19,37.23,746400.0,25.0943,25.0943,25.0404,25.0673,746400.0
2013-08-30 15:50:00,37.22,37.33,37.17,37.29,713200.0,25.0606,25.1347,25.0269,25.1077,713200.0
2013-09-03 09:30:00,37.52,37.63,37.22,37.22,995500.0,25.2626,25.3366,25.0606,25.0606,995500.0
2013-09-03 09:40:00,37.24,37.32,37.16,37.26,657800.0,25.0741,25.1279,25.0202,25.0875,657800.0
2013-09-03 09:50:00,37.26,37.29,37.18,37.22,412500.0,25.0875,25.1077,25.0337,25.0606,412500.0
2013-09-03 10:00:00,37.21,37.23,37.09,37.11,594400.0,25.0539,25.0673,24.9731,24.9865,594400.0
2013-09-03 10:10:00,37.1,37.16,37.1,37.11,322700.0,24.9798,25.0202,24.9798,24.9865,322700.0
2013-09-03 10:20:00,37.11,37.14,37.03,37.1,574400.0,24.9865,25.0067,24.9327,24.9798,574400.0
2013-09-03 10:30:00,37.1,37.11,36.99,37.0,138000.0,24.9798,24.9865,24.9057,24.9125,138000.0
2013-09-03 10:40:00,37.0,37.05,36.98,37.04,218000.0,24.9125,24.9461,24.899,24.9394,218000.0
2013-09-03 10:50:00,37.03,37.04,36.97,37.0,271500.0,24.9327,24.9394,24.8923,24.9125,271500.0
2013-09-03 11:00:00,37.0,37.02,36.98,37.0,103600.0,24.9125,24.9259,24.899,24.9125,103600.0
2013-09-03 11:10:00,36.99,37.01,36.96,36.96,199400.0,24.9057,24.9192,24.8855,24.8855,199400.0
2013-09-03 11:20:00,36.97,37.0,36.94,36.96,282800.0,24.8923,24.9125,24.8721,24.8855,282800.0
2013-09-03 11:30:00,36.96,37.0,36.93,36.98,300700.0,24.8855,24.9125,24.8653,24.899,300700.0
2013-09-03 11:40:00,36.99,37.0,36.93,36.96,237200.0,24.9057,24.9125,24.8653,24.8855,237200.0
2013-09-03 11:50:00,36.95,36.97,36.93,36.97,94500.0,24.8788,24.8923,24.8653,24.8923,94500.0
2013-09-03 12:00:00,36.97,36.98,36.93,36.96,186200.0,24.8923,24.899,24.8653,24.8855,186200.0
2013-09-03 12:10:00,36.96,36.96,36.92,36.94,163200.0,24.8855,24.8855,24.8586,24.8721,163200.0
2013-09-03 12:20:00,36.95,36.97,36.91,36.91,122300.0,24.8788,24.8923,24.8519,24.8519,122300.0
2013-09-03 12:30:00,36.91,36.93,36.9,36.91,155300.0,24.8519,24.8653,24.8451,24.8519,155300.0
2013-09-03 12:40:00,36.91,36.93,36.88,36.93,178600.0,24.8519,24.8653,24.8317,24.8653,178600.0
2013-09-03 12:50:00,36.92,36.93,36.87,36.87,155000.0,24.8586,24.8653,24.8249,24.8249,155000.0
2013-09-03 13:00:00,36.87,36.89,36.83,36.89,254000.0,24.8249,24.8384,24.798,24.8384,254000.0
2013-09-03 13:10:00,36.89,36.9,36.83,36.83,119700.0,24.8384,24.8451,24.798,24.798,119700.0
2013-09-03 13:20:00,36.83,36.85,36.82,36.83,242600.0,24.798,24.8115,24.7913,24.798,242600.0
2013-09-03 13:30:00,36.83,36.87,36.82,36.85,563900.0,24.798,24.8249,24.7913,24.8115,563900.0
2013-09-03 13:40:00,36.86,36.86,36.83,36.85,83900.0,24.8182,24.8182,24.798,24.8115,83900.0
2013-09-03 13:50:00,36.86,36.88,36.83,36.86,247400.0,24.8182,24.8317,24.798,24.8182,247400.0
2013-09-03 14:00:00,36.86,36.93,36.86,36.92,512300.0,24.8182,24.8653,24.8182,24.8586,512300.0
2013-09-03 14:10:00,36.92,36.97,36.9,36.91,91700.0,24.8586,24.8923,24.8451,24.8519,91700.0
2013-09-03 14:20:00,36.91,36.93,36.88,36.92,182000.0,24.8519,24.8653,24.8317,24.8586,182000.0
2013-09-03 14:30:00,36.92,36.95,36.88,36.9,417600.0,24.8586,24.8788,24.8317,24.8451,417600.0
2013-09-03 14:40:00,36.9,36.91,36.84,36.87,242300.0,24.8451,24.8519,24.8047,24.8249,242300.0
2013-09-03 14:50:00,36.86,36.89,36.84,36.88,240100.0,24.8182,24.8384,24.8047,24.8317,240100.0
2013-09-03 15:00:00,36.88,36.91,36.86,36.89,233400.0,24.8317,24.8519,24.8182,24.8384,233400.0
2013-09-03 15:10:00,36.89,36.9,36.84,36.85,122900.0,24.8384,24.8451,24.8047,24.8115,122900.0
2013-09-03 15:20:00,36.85,36.87,36.84,36.87,124000.0,24.8115,24.8249,24.8047,24.8249,124000.0
2013-09-03 15:30:00,36.87,36.91,36.87,36.91,346700.0,24.8249,24.8519,24.8249,24.8519,346700.0
2013-09-03 15:40:00,36.9,36.91,36.82,36.84,463300.0,24.8451,24.8519,24.7913,24.8047,463300.0
2013-09-03 15:50:00,36.84,36.89,36.84,36.89,884900.0,24.8047,24.8384,24.8047,24.8384,884900.0
2013-09-04 09:30:00,36.88,36.88,36.65,36.77,304100.0,24.8317,24.8317,24.6768,24.7576,304100.0
2013-09-04 09:40:00,36.77,36.88,36.77,36.81,215700.0,24.7576,24.8317,24.7576,24.7845,215700.0
2013-09-04 09:50:00,36.81,36.83,36.73,36.76,267100.0,24.7845,24.798,24.7307,24.7509,267100.0
2013-09-04 10:00:00,36.77,36.82,36.69,36.7,236000.0,24.7576,24.7913,24.7037,24.7105,236000.0
2013-09-04 10:10:00,36.71,36.74,36.7,36.72,192000.0,24.7172,24.7374,24.7105,24.7239,192000.0
2013-09-04 10:20:00,36.71,36.72,36.65,36.65,158500.0,24.7172,24.7239,24.6768,24.6768,158500.0
2013-09-04 10:30:00,36.66,36.66,36.6,36.62,147400.0,24.6835,24.6835,24.6431,24.6566,147400.0
2013-09-04 10:40:00,36.62,36.65,36.6,36.63,162500.0,24.6566,24.6768,24.6431,24.6633,162500.0
2013-09-04 10:50:00,36.64,36.64,36.55,36.57,308700.0,24.6701,24.6701,24.6095,24.6229,308700.0
2013-09-04 11:00:00,36.58,36.63,36.56,36.62,624900.0,24.6297,24.6633,24.6162,24.6566,624900.0
2013-09-04 11:10:00,36.62,36.63,36.59,36.63,145300.0,24.6566,24.6633,24.6364,24.6633,145300.0
2013-09-04 11:20:00,36.63,36.68,36.62,36.67,277300.0,24.6633,24.697,24.6566,24.6903,277300.0
2013-09-04 11:30:00,36.66,36.7,36.64,36.7,126500.0,24.6835,24.7105,24.6701,24.7105,126500.0
2013-09-04 11:40:00,36.7,36.76,36.7,36.73,134700.0,24.7105,24.7509,24.7105,24.7307,134700.0
2013-09-04 11:50:00,36.73,36.8,36.73,36.8,160100.0,24.7307,24.7778,24.7307,24.7778,160100.0
2013-09-04 12:00:00,36.81,36.82,36.77,36.82,153800.0,24.7845,24.7913,24.7576,24.7913,153800.0
2013-09-04 12:10:00,36.82,36.84,36.81,36.82,119900.0,24.7913,24.8047,24.7845,24.7913,119900.0
2013-09-04 12:20:00,36.82,36.85,36.8,36.84,186400.0,24.7913,24.8115,24.7778,24.8047,186400.0
2013-09-04 12:30:00,36.84,36.92,36.83,36.91,87700.0,24.8047,24.8586,24.798,24.8519,87700.0
2013-09-04 12:40:00,36.92,36.95,36.91,36.94,132600.0,24.8586,24.8788,24.8519,24.8721,132600.0
2013-09-04 12:50:00,36.94,36.96,36.91,36.96,217300.0,24.8721,24.8855,24.8519,24.8855,217300.0
2013-09-04 13:00:00,36.96,36.96,36.91,36.92,142400.0,24.8855,24.8855,24.8519,24.8586,142400.0
2013-09-04 13:10:00,36.92,36.95,36.91,36.94,117200.0,24.8586,24.8788,24.8519,24.8721,117200.0
2013-09-04 13:20:00,36.95,36.98,36.94,36.96,328400.0,24.8788,24.899,24.8721,24.8855,328400.0
2013-09-04 13:30:00,36.96,36.96,36.93,36.93,96900.0,24.8855,24.8855,24.8653,24.8653,96900.0
2013-09-04 13:40:00,36.93,36.93,36.88,36.89,106800.0,24.8653,24.8653,24.8317,24.8384,106800.0
2013-09-04 13:50:00,36.89,36.9,36.85,36.87,234900.0,24.8384,24.8451,24.8115,24.8249,234900.0
2013-09-04 14:00:00,36.87,36.89,36.84,36.84,63200.0,24.8249,24.8384,24.8047,24.8047,63200.0
2013-09-04 14:10:00,36.84,36.87,36.83,36.85,37700.0,24.8047,24.8249,24.798,24.8115,37700.0
2013-09-04 14:20:00,36.85,36.86,36.83,36.84,51000.0,24.8115,24.8182,24.798,24.8047,51000.0
2013-09-04 14:30:00,36.84,36.87,36.82,36.86,44300.0,24.8047,24.8249,24.7913,24.8182,44300.0
2013-09-04 14:40:00,36.87,36.88,36.86,36.87,62700.0,24.8249,24.8317,24.8182,24.8249,62700.0
2013-09-04 14:50:00,36.88,36.91,36.87,36.88,75300.0,24.8317,24.8519,24.8249,24.8317,75300.0
2013-09-04 15:00:00,36.89,36.91,36.88,36.9,49800.0,24.8384,24.8519,24.8317,24.8451,49800.0
2013-09-04 15:10:00,36.89,36.91,36.87,36.91,77200.0,24.8384,24.8519,24.8249,24.8519,77200.0
2013-09-04 15:20:00,36.9,36.91,36.82,36.87,209200.0,24.8451,24.8519,24.7913,24.8249,209200.0
2013-09-04 15:30:00,36.88,36.88,36.83,36.85,126200.0,24.8317,24.8317,24.798,24.8115,126200.0
2013-09-04 15:40:00,36.85,36.9,36.85,36.9,141600.0,24.8115,24.8451,24.8115,24.8451,141600.0
2013-09-04 15:50:00,36.9,36.9,36.85,36.87,768100.0,24.8451,24.8451,24.8115,24.8249,768100.0
2013-09-05 09:30:00,36.81,36.96,36.77,36.94,207800.0,24.7845,24.8855,24.7576,24.8721,207800.0
2013-09-05 09:40:00,36.94,36.94,36.85,36.9,539200.0,24.8721,24.8721,24.8115,24.8451,539200.0
2013-09-05 09:50:00,36.91,36.91,36.79,36.87,703300.0,24.8519,24.8519,24.7711,24.8249,703300.0
2013-09-05 10:00:00,36.87,36.9,36.83,36.85,388800.0,24.8249,24.8451,24.798,24.8115,388800.0
2013-09-05 10:10:00,36.86,36.86,36.8,36.82,232900.0,24.8182,24.8182,24.7778,24.7913,232900.0
2013-09-05 10:20:00,36.82,36.82,36.67,36.68,465600.0,24.7913,24.7913,24.6903,24.697,465600.0
2013-09-05 10:30:00,36.69,36.71,36.63,36.7,271600.0,24.7037,24.7172,24.6633,24.7105,271600.0
2013-09-05 10:40:00,36.7,36.77,36.7,36.76,415700.0,24.7105,24.7576,24.7105,24.7509,415700.0
2013-09-05 10:50:00,36.76,36.8,36.69,36.7,329500.0,24.7509,24.7778,24.7037,24.7105,329500.0
2013-09-05 11:00:00,36.7,36.72,36.68,36.71,198200.0,24.7105,24.7239,24.697,24.7172,198200.0
2013-09-05 11:10:00,36.71,36.74,36.71,36.74,58200.0,24.7172,24.7374,24.7172,24.7374,58200.0
2013-09-05 11:20:00,36.73,36.76,36.7,36.74,335600.0,24.7307,24.7509,24.7105,24.7374,335600.0
2013-09-05 11:30:00,36.74,36.76,36.72,36.75,152100.0,24.7374,24.7509,24.7239,24.7441,152100.0
2013-09-05 11:40:00,36.74,36.75,36.72,36.74,117000.0,24.7374,24.7441,24.7239,24.7374,117000.0
2013-09-05 11:50:00,36.74,36.75,36.72,36.75,44600.0,24.7374,24.7441,24.7239,24.7441,44600.0
2013-09-05 12:00:00,36.75,36.78,36.73,36.77,234400.0,24.7441,24.7643,24.7307,24.7576,234400.0
2013-09-05 12:10:00,36.77,36.77,36.74,36.76,95100.0,24.7576,24.7576,24.7374,24.7509,95100.0
2013-09-05 12:20:00,36.76,36.77,36.73,36.76,108200.0,24.7509,24.7576,24.7307,24.7509,108200.0
2013-09-05 12:30:00,36.76,36.76,36.73,36.75,23400.0,24.7509,24.7509,24.7307,24.7441,23400.0
2013-09-05 12:40:00,36.74,36.75,36.73,36.73,19500.0,24.7374,24.7441,24.7307,24.7307,19500.0
2013-09-05 12:50:00,36.73,36.75,36.71,36.71,273100.0,24.7307,24.7441,24.7172,24.7172,273100.0
2013-09-05 13:00:00,36.7,36.72,36.7,36.71,50500.0,24.7105,24.7239,24.7105,24.7172,50500.0
2013-09-05 13:10:00,36.7,36.73,36.7,36.72,52600.0,24.7105,24.7307,24.7105,24.7239,52600.0
2013-09-05 13:20:00,36.72,36.76,36.72,36.74,172800.0,24.7239,24.7509,24.7239,24.7374,172800.0
2013-09-05 13:30:00,36.74,36.75,36.73,36.73,31400.0,24.7374,24.7441,24.7307,24.7307,31400.0
2013-09-05 13:40:00,36.73,36.76,36.73,36.73,38400.0,24.7307,24.7509,24.7307,24.7307,38400.0
2013-09-05 13:50:00,36.74,36.74,36.72,36.73,65200.0,24.7374,24.7374,24.7239,24.7307,65200.0
2013-09-05 14:00:00,36.72,36.76,36.72,36.75,59300.0,24.7239,24.7509,24.7239,24.7441,59300.0
2013-09-05 14:10:00,36.75,36.76,36.74,36.75,55900.0,24.7441,24.7509,24.7374,24.7441,55900.0
2013-09-05 14:20:00,36.75,36.76,36.74,36.75,37800.0,24.7441,24.7509,24.7374,24.7441,37800.0
2013-09-05 14:30:00,36.75,36.76,36.73,36.75,35700.0,24.7441,24.7509,24.7307,24.7441,35700.0
2013-09-05 14:40:00,36.75,36.75,36.72,36.72,102900.0,24.7441,24.7441,24.7239,24.7239,102900.0
2013-09-05 14:50:00,36.73,36.75,36.71,36.73,231000.0,24.7307,24.7441,24.7172,24.7307,231000.0
2013-09-05 15:00:00,36.73,36.74,36.71,36.73,407600.0,24.7307,24.7374,24.7172,24.7307,407600.0
2013-09-05 15:10:00,36.73,36.76,36.73,36.76,136400.0,24.7307,24.7509,24.7307,24.7509,136400.0
2013-09-05 15:20:00,36.76,36.77,36.73,36.75,377400.0,24.7509,24.7576,24.7307,24.7441,377400.0
2013-09-05 15:30:00,36.75,36.75,36.71,36.73,228400.0,24.7441,24.7441,24.7172,24.7307,228400.0
2013-09-05 15:40:00,36.72,36.74,36.72,36.73,164600.0,24.7239,24.7374,24.7239,24.7307,164600.0
2013-09-05 15:50:00,36.73,36.75,36.72,36.72,1104300.0,24.7307,24.7441,24.7239,24.7239,1104300.0
2013-09-06 09:30:00,36.96,37.22,36.9,37.08,1694300.0,24.8855,25.0606,24.8451,24.9663,1694300.0
2013-09-06 09:40:00,37.09,37.11,36.93,37.03,1008400.0,24.9731,24.9865,24.8653,24.9327,1008400.0
2013-09-06 09:50:00,37.03,37.11,37.02,37.08,634600.0,24.9327,24.9865,24.9259,24.9663,634600.0
2013-09-06 10:00:00,37.08,37.18,37.01,37.17,949100.0,24.9663,25.0337,24.9192,25.0269,949100.0
2013-09-06 10:10:00,37.17,37.18,37.04,37.04,291900.0,25.0269,25.0337,24.9394,24.9394,291900.0
2013-09-06 10:20:00,37.04,37.12,37.04,37.11,458400.0,24.9394,24.9933,24.9394,24.9865,458400.0
2013-09-06 10:30:00,37.11,37.14,37.05,37.05,190900.0,24.9865,25.0067,24.9461,24.9461,190900.0
2013-09-06 10:40:00,37.05,37.11,37.05,37.09,201000.0,24.9461,24.9865,24.9461,24.9731,201000.0
2013-09-06 10:50:00,37.09,37.15,37.09,37.12,197800.0,24.9731,25.0135,24.9731,24.9933,197800.0
2013-09-06 11:00:00,37.13,37.17,37.11,37.16,141000.0,25.0,25.0269,24.9865,25.0202,141000.0
2013-09-06 11:10:00,37.17,37.22,37.16,37.19,209800.0,25.0269,25.0606,25.0202,25.0404,209800.0
2013-09-06 11:20:00,37.19,37.21,37.19,37.2,94800.0,25.0404,25.0539,25.0404,25.0471,94800.0
2013-09-06 11:30:00,37.21,37.21,37.17,37.18,111800.0,25.0539,25.0539,25.0269,25.0337,111800.0
2013-09-06 11:40:00,37.18,37.18,37.12,37.13,91000.0,25.0337,25.0337,24.9933,25.0,91000.0
2013-09-06 11:50:00,37.14,37.15,37.11,37.15,112000.0,25.0067,25.0135,24.9865,25.0135,112000.0
2013-09-06 12:00:00,37.15,37.17,37.14,37.17,34000.0,25.0135,25.0269,25.0067,25.0269,34000.0
2013-09-06 12:10:00,37.17,37.18,37.16,37.17,29400.0,25.0269,25.0337,25.0202,25.0269,29400.0
2013-09-06 12:20:00,37.16,37.17,37.15,37.16,292400.0,25.0202,25.0269,25.0135,25.0202,292400.0
2013-09-06 12:30:00,37.16,37.17,37.12,37.14,239100.0,25.0202,25.0269,24.9933,25.0067,239100.0
2013-09-06 12:40:00,37.13,37.15,37.12,37.15,89700.0,25.0,25.0135,24.9933,25.0135,89700.0
2013-09-06 12:50:00,37.15,37.15,37.12,37.13,74200.0,25.0135,25.0135,24.9933,25.0,74200.0
2013-09-06 13:00:00,37.12,37.15,37.12,37.13,59000.0,24.9933,25.0135,24.9933,25.0,59000.0
2013-09-06 13:10:00,37.13,37.17,37.13,37.16,38300.0,25.0,25.0269,25.0,25.0202,38300.0
2013-09-06 13:20:00,37.17,37.18,37.14,37.16,87200.0,25.0269,25.0337,25.0067,25.0202,87200.0
2013-09-06 13:30:00,37.15,37.16,37.14,37.14,54700.0,25.0135,25.0202,25.0067,25.0067,54700.0
2013-09-06 13:40:00,37.14,37.19,37.13,37.18,135500.0,25.0067,25.0404,25.0,25.0337,135500.0
2013-09-06 13:50:00,37.19,37.2,37.16,37.18,109700.0,25.0404,25.0471,25.0202,25.0337,109700.0
2013-09-06 14:00:00,37.18,37.2,37.17,37.18,98800.0,25.0337,25.0471,25.0269,25.0337,98800.0
2013-09-06 14:10:00,37.18,37.19,37.15,37.16,52400.0,25.0337,25.0404,25.0135,25.0202,52400.0
2013-09-06 14:20:00,37.16,37.16,37.15,37.15,55300.0,25.0202,25.0202,25.0135,25.0135,55300.0
2013-09-06 14:30:00,37.15,37.17,37.15,37.16,116000.0,25.0135,25.0269,25.0135,25.0202,116000.0
2013-09-06 14:40:00,37.16,37.17,37.13,37.15,88800.0,25.0202,25.0269,25.0,25.0135,88800.0
2013-09-06 14:50:00,37.15,37.16,37.13,37.14,78700.0,25.0135,25.0202,25.0,25.0067,78700.0
2013-09-06 15:00:00,37.13,37.15,37.09,37.1,370800.0,25.0,25.0135,24.9731,24.9798,370800.0
2013-09-06 15:10:00,37.1,37.1,37.05,37.06,91600.0,24.9798,24.9798,24.9461,24.9529,91600.0
2013-09-06 15:20:00,37.06,37.08,37.04,37.07,260800.0,24.9529,24.9663,24.9394,24.9596,260800.0
2013-09-06 15:30:00,37.07,37.07,37.01,37.04,268200.0,24.9596,24.9596,24.9192,24.9394,268200.0
2013-09-06 15:40:00,37.04,37.04,36.97,36.97,207100.0,24.9394,24.9394,24.8923,24.8923,207100.0
2013-09-06 15:50:00,36.97,37.01,36.95,36.97,1336200.0,24.8923,24.9192,24.8788,24.8923,1336200.0
2013-09-09 09:30:00,37.03,37.11,36.85,36.85,500700.0,24.9327,24.9865,24.8115,24.8115,500700.0
2013-09-09 09:40:00,36.85,37.11,36.85,37.02,603000.0,24.8115,24.9865,24.8115,24.9259,603000.0
2013-09-09 09:50:00,37.03,37.07,37.0,37.0,250100.0,24.9327,24.9596,24.9125,24.9125,250100.0
2013-09-09 10:00:00,37.0,37.14,37.0,37.13,329200.0,24.9125,25.0067,24.9125,25.0,329200.0
2013-09-09 10:10:00,37.14,37.16,37.05,37.06,249900.0,25.0067,25.0202,24.9461,24.9529,249900.0
2013-09-09 10:20:00,37.06,37.09,37.02,37.02,105900.0,24.9529,24.9731,24.9259,24.9259,105900.0
2013-09-09 10:30:00,37.02,37.04,36.98,37.0,89600.0,24.9259,24.9394,24.899,24.9125,89600.0
2013-09-09 10:40:00,37.0,37.01,36.97,36.98,83600.0,24.9125,24.9192,24.8923,24.899,83600.0
2013-09-09 10:50:00,36.99,37.04,36.98,37.02,148300.0,24.9057,24.9394,24.899,24.9259,148300.0
2013-09-09 11:00:00,37.02,37.03,37.0,37.01,103300.0,24.9259,24.9327,24.9125,24.9192,103300.0
2013-09-09 11:10:00,37.01,37.01,36.99,37.0,68700.0,24.9192,24.9192,24.9057,24.9125,68700.0
2013-09-09 11:20:00,37.0,37.02,36.99,37.01,87400.0,24.9125,24.9259,24.9057,24.9192,87400.0
2013-09-09 11:30:00,37.0,37.04,37.0,37.03,99200.0,24.9125,24.9394,24.9125,24.9327,99200.0
2013-09-09 11:40:00,37.04,37.04,37.02,37.02,68200.0,24.9394,24.9394,24.9259,24.9259,68200.0
2013-09-09 11:50:00,37.02,37.03,37.0,37.03,84200.0,24.9259,24.9327,24.9125,24.9327,84200.0
2013-09-09 12:00:00,37.03,37.06,37.03,37.04,42700.0,24.9327,24.9529,24.9327,24.9394,42700.0
2013-09-09 12:10:00,37.05,37.07,37.04,37.07,70500.0,24.9461,24.9596,24.9394,24.9596,70500.0
2013-09-09 12:20:00,37.07,37.08,37.06,37.06,47500.0,24.9596,24.9663,24.9529,24.9529,47500.0
2013-09-09 12:30:00,37.06,37.07,37.03,37.04,85700.0,24.9529,24.9596,24.9327,24.9394,85700.0
2013-09-09 12:40:00,37.04,37.05,37.03,37.03,124700.0,24.9394,24.9461,24.9327,24.9327,124700.0
2013-09-09 12:50:00,37.03,37.05,37.03,37.04,58600.0,24.9327,24.9461,24.9327,24.9394,58600.0
2013-09-09 13:00:00,37.04,37.06,37.04,37.04,39500.0,24.9394,24.9529,24.9394,24.9394,39500.0
2013-09-09 13:10:00,37.04,37.05,37.03,37.03,36100.0,24.9394,24.9461,24.9327,24.9327,36100.0
2013-09-09 13:20:00,37.04,37.04,37.01,37.03,64000.0,24.9394,24.9394,24.9192,24.9327,64000.0
2013-09-09 13:30:00,37.03,37.05,37.01,37.01,129800.0,24.9327,24.9461,24.9192,24.9192,129800.0
2013-09-09 13:40:00,37.01,37.03,37.0,37.02,143300.0,24.9192,24.9327,24.9125,24.9259,143300.0
2013-09-09 13:50:00,37.03,37.04,37.01,37.03,262000.0,24.9327,24.9394,24.9192,24.9327,262000.0
2013-09-09 14:00:00,37.03,37.07,37.03,37.05,327400.0,24.9327,24.9596,24.9327,24.9461,327400.0
2013-09-09 14:10:00,37.05,37.09,37.05,37.09,178100.0,24.9461,24.9731,24.9461,24.9731,178100.0
2013-09-09 14:20:00,37.09,37.11,37.09,37.09,127900.0,24.9731,24.9865,24.9731,24.9731,127900.0
2013-09-09 14:30:00,37.09,37.11,37.07,37.07,68800.0,24.9731,24.9865,24.9596,24.9596,68800.0
2013-09-09 14:40:00,37.08,37.1,37.07,37.08,95100.0,24.9663,24.9798,24.9596,24.9663,95100.0
2013-09-09 14:50:00,37.08,37.11,37.08,37.08,242300.0,24.9663,24.9865,24.9663,24.9663,242300.0
2013-09-09 15:00:00,37.08,37.11,37.08,37.1,75900.0,24.9663,24.9865,24.9663,24.9798,75900.0
2013-09-09 15:10:00,37.1,37.16,37.09,37.14,222700.0,24.9798,25.0202,24.9731,25.0067,222700.0
2013-09-09 15:20:00,37.14,37.14,37.1,37.11,58800.0,25.0067,25.0067,24.9798,24.9865,58800.0
2013-09-09 15:30:00,37.11,37.13,37.09,37.09,76100.0,24.9865,25.0,24.9731,24.9731,76100.0
2013-09-09 15:40:00,37.09,37.13,37.08,37.11,257000.0,24.9731,25.0,24.9663,24.9865,257000.0
2013-09-09 15:50:00,37.11,37.13,37.11,37.13,402800.0,24.9865,25.0,24.9865,25.0,402800.0
2013-09-10 09:30:00,37.23,37.3,37.11,37.22,341800.0,25.0673,25.1145,24.9865,25.0606,341800.0
2013-09-10 09:40:00,37.22,37.26,37.18,37.25,369900.0,25.0606,25.0875,25.0337,25.0808,369900.0
2013-09-10 09:50:00,37.25,37.29,37.22,37.28,396100.0,25.0808,25.1077,25.0606,25.101,396100.0
2013-09-10 10:00:00,37.27,37.27,37.21,37.22,373400.0,25.0943,25.0943,25.0539,25.0606,373400.0
2013-09-10 10:10:00,37.21,37.26,37.21,37.23,172100.0,25.0539,25.0875,25.0539,25.0673,172100.0
2013-09-10 10:20:00,37.24,37.27,37.24,37.26,139200.0,25.0741,25.0943,25.0741,25.0875,139200.0
2013-09-10 10:30:00,37.25,37.27,37.17,37.19,127500.0,25.0808,25.0943,25.0269,25.0404,127500.0
2013-09-10 10:40:00,37.19,37.2,37.15,37.18,269700.0,25.0404,25.0471,25.0135,25.0337,269700.0
2013-09-10 10:50:00,37.17,37.19,37.17,37.18,60200.0,25.0269,25.0404,25.0269,25.0337,60200.0
2013-09-10 11:00:00,37.18,37.2,37.15,37.17,147500.0,25.0337,25.0471,25.0135,25.0269,147500.0
2013-09-10 11:10:00,37.17,37.17,37.11,37.12,249100.0,25.0269,25.0269,24.9865,24.9933,249100.0
2013-09-10 11:20:00,37.12,37.15,37.11,37.11,296700.0,24.9933,25.0135,24.9865,24.9865,296700.0
2013-09-10 11:30:00,37.11,37.19,37.11,37.13,257400.0,24.9865,25.0404,24.9865,25.0,257400.0
2013-09-10 11:40:00,37.12,37.12,37.09,37.1,163700.0,24.9933,24.9933,24.9731,24.9798,163700.0
2013-09-10 11:50:00,37.1,37.14,37.1,37.13,115000.0,24.9798,25.0067,24.9798,25.0,115000.0
2013-09-10 12:00:00,37.13,37.18,37.13,37.17,48300.0,25.0,25.0337,25.0,25.0269,48300.0
2013-09-10 12:10:00,37.17,37.22,37.16,37.22,90400.0,25.0269,25.0606,25.0202,25.0606,90400.0
2013-09-10 12:20:00,37.22,37.24,37.2,37.21,230200.0,25.0606,25.0741,25.0471,25.0539,230200.0
2013-09-10 12:30:00,37.21,37.23,37.19,37.22,37900.0,25.0539,25.0673,25.0404,25.0606,37900.0
2013-09-10 12:40:00,37.23,37.23,37.2,37.22,47600.0,25.0673,25.0673,25.0471,25.0606,47600.0
2013-09-10 12:50:00,37.21,37.24,37.19,37.24,25200.0,25.0539,25.0741,25.0404,25.0741,25200.0
2013-09-10 13:00:00,37.23,37.28,37.23,37.27,340800.0,25.0673,25.101,25.0673,25.0943,340800.0
2013-09-10 13:10:00,37.27,37.3,37.26,37.29,372500.0,25.0943,25.1145,25.0875,25.1077,372500.0
2013-09-10 13:20:00,37.3,37.3,37.28,37.29,198200.0,25.1145,25.1145,25.101,25.1077,198200.0
2013-09-10 13:30:00,37.29,37.3,37.25,37.26,136700.0,25.1077,25.1145,25.0808,25.0875,136700.0
2013-09-10 13:40:00,37.26,37.27,37.24,37.24,63500.0,25.0875,25.0943,25.0741,25.0741,63500.0
2013-09-10 13:50:00,37.25,37.26,37.22,37.23,59300.0,25.0808,25.0875,25.0606,25.0673,59300.0
2013-09-10 14:00:00,37.23,37.26,37.23,37.26,132700.0,25.0673,25.0875,25.0673,25.0875,132700.0
2013-09-10 14:10:00,37.26,37.27,37.24,37.26,85900.0,25.0875,25.0943,25.0741,25.0875,85900.0
2013-09-10 14:20:00,37.26,37.31,37.26,37.3,68900.0,25.0875,25.1212,25.0875,25.1145,68900.0
2013-09-10 14:30:00,37.3,37.31,37.26,37.29,229800.0,25.1145,25.1212,25.0875,25.1077,229800.0
2013-09-10 14:40:00,37.29,37.3,37.28,37.29,39600.0,25.1077,25.1145,25.101,25.1077,39600.0
2013-09-10 14:50:00,37.29,37.31,37.27,37.3,94000.0,25.1077,25.1212,25.0943,25.1145,94000.0
2013-09-10 15:00:00,37.3,37.31,37.29,37.3,142000.0,25.1145,25.1212,25.1077,25.1145,142000.0
2013-09-10 15:10:00,37.29,37.31,37.29,37.3,108600.0,25.1077,25.1212,25.1077,25.1145,108600.0
2013-09-10 15:20:00,37.31,37.32,37.3,37.31,60900.0,25.1212,25.1279,25.1145,25.1212,60900.0
2013-09-10 15:30:00,37.32,37.32,37.3,37.3,71500.0,25.1279,25.1279,25.1145,25.1145,71500.0
2013-09-10 15:40:00,37.3,37.34,37.29,37.32,349400.0,25.1145,25.1414,25.1077,25.1279,349400.0
2013-09-10 15:50:00,37.32,37.4,37.32,37.4,1365200.0,25.1279,25.1818,25.1279,25.1818,1365200.0
2013-09-11 09:30:00,37.39,37.42,36.85,37.08,1601300.0,25.1751,25.1953,24.8115,24.9663,1601300.0
2013-09-11 09:40:00,37.08,37.17,36.98,37.04,1073800.0,24.9663,25.0269,24.899,24.9394,1073800.0
2013-09-11 09:50:00,37.03,37.18,36.94,37.17,765500.0,24.9327,25.0337,24.8721,25.0269,765500.0
2013-09-11 10:00:00,37.18,37.18,36.98,37.0,458900.0,25.0337,25.0337,24.899,24.9125,458900.0
2013-09-11 10:10:00,37.01,37.02,36.96,36.97,496000.0,24.9192,24.9259,24.8855,24.8923,496000.0
2013-09-11 10:20:00,36.98,37.0,36.95,36.98,266000.0,24.899,24.9125,24.8788,24.899,266000.0
2013-09-11 10:30:00,36.97,37.0,36.97,36.97,164300.0,24.8923,24.9125,24.8923,24.8923,164300.0
2013-09-11 10:40:00,36.97,36.98,36.9,36.9,1064100.0,24.8923,24.899,24.8451,24.8451,1064100.0
2013-09-11 10:50:00,36.9,36.91,36.88,36.91,415000.0,24.8451,24.8519,24.8317,24.8519,415000.0
2013-09-11 11:00:00,36.91,36.91,36.86,36.91,813400.0,24.8519,24.8519,24.8182,24.8519,813400.0
2013-09-11 11:10:00,36.91,36.97,36.91,36.94,481100.0,24.8519,24.8923,24.8519,24.8721,481100.0
2013-09-11 11:20:00,36.94,37.04,36.93,37.03,781200.0,24.8721,24.9394,24.8653,24.9327,781200.0
2013-09-11 11:30:00,37.04,37.04,36.97,36.99,648700.0,24.9394,24.9394,24.8923,24.9057,648700.0
2013-09-11 11:40:00,37.0,37.01,36.98,37.01,326400.0,24.9125,24.9192,24.899,24.9192,326400.0
2013-09-11 11:50:00,37.0,37.01,36.98,37.0,218100.0,24.9125,24.9192,24.899,24.9125,218100.0
2013-09-11 12:00:00,36.99,37.01,36.98,37.0,89300.0,24.9057,24.9192,24.899,24.9125,89300.0
2013-09-11 12:10:00,37.01,37.01,36.97,36.98,47100.0,24.9192,24.9192,24.8923,24.899,47100.0
2013-09-11 12:20:00,36.99,36.99,36.96,36.97,79600.0,24.9057,24.9057,24.8855,24.8923,79600.0
2013-09-11 12:30:00,36.97,36.98,36.96,36.97,46300.0,24.8923,24.899,24.8855,24.8923,46300.0
2013-09-11 12:40:00,36.97,37.01,36.97,37.0,199200.0,24.8923,24.9192,24.8923,24.9125,199200.0
2013-09-11 12:50:00,37.0,37.02,36.99,37.01,191800.0,24.9125,24.9259,24.9057,24.9192,191800.0
2013-09-11 13:00:00,37.01,37.05,37.01,37.01,912600.0,24.9192,24.9461,24.9192,24.9192,912600.0
2013-09-11 13:10:00,37.0,37.0,36.95,36.95,53600.0,24.9125,24.9125,24.8788,24.8788,53600.0
2013-09-11 13:20:00,36.96,36.99,36.94,36.98,305600.0,24.8855,24.9057,24.8721,24.899,305600.0
2013-09-11 13:30:00,36.98,37.01,36.97,37.0,129400.0,24.899,24.9192,24.8923,24.9125,129400.0
2013-09-11 13:40:00,37.0,37.05,37.0,37.05,488700.0,24.9125,24.9461,24.9125,24.9461,488700.0
2013-09-11 13:50:00,37.05,37.06,37.01,37.03,372300.0,24.9461,24.9529,24.9192,24.9327,372300.0
2013-09-11 14:00:00,37.04,37.04,37.02,37.02,600000.0,24.9394,24.9394,24.9259,24.9259,600000.0
2013-09-11 14:10:00,37.02,37.02,36.99,37.01,570400.0,24.9259,24.9259,24.9057,24.9192,570400.0
2013-09-11 14:20:00,37.01,37.02,36.98,37.01,913900.0,24.9192,24.9259,24.899,24.9192,913900.0
2013-09-11 14:30:00,37.0,37.03,36.99,37.0,86100.0,24.9125,24.9327,24.9057,24.9125,86100.0
2013-09-11 14:40:00,36.98,37.0,36.97,36.98,195200.0,24.899,24.9125,24.8923,24.899,195200.0
2013-09-11 14:50:00,36.98,37.0,36.97,36.98,536700.0,24.899,24.9125,24.8923,24.899,536700.0
2013-09-11 15:00:00,36.99,37.01,36.97,37.0,744300.0,24.9057,24.9192,24.8923,24.9125,744300.0
2013-09-11 15:10:00,37.0,37.01,36.98,36.98,204100.0,24.9125,24.9192,24.899,24.899,204100.0
2013-09-11 15:20:00,36.99,37.01,36.98,36.99,2244400.0,24.9057,24.9192,24.899,24.9057,2244400.0
2013-09-11 15:30:00,36.99,37.0,36.97,36.99,189600.0,24.9057,24.9125,24.8923,24.9057,189600.0
2013-09-11 15:40:00,36.99,37.01,36.98,36.99,790300.0,24.9057,24.9192,24.899,24.9057,790300.0
2013-09-11 15:50:00,37.0,37.04,36.98,37.04,2230500.0,24.9125,24.9394,24.899,24.9394,2230500.0
2013-09-12 09:30:00,37.23,37.36,37.19,37.29,934700.0,25.0673,25.1549,25.0404,25.1077,934700.0
2013-09-12 09:40:00,37.29,37.36,37.17,37.22,1103400.0,25.1077,25.1549,25.0269,25.0606,1103400.0
2013-09-12 09:50:00,37.22,37.23,37.04,37.04,856300.0,25.0606,25.0673,24.9394,24.9394,856300.0
2013-09-12 10:00:00,37.04,37.13,37.03,37.06,479300.0,24.9394,25.0,24.9327,24.9529,479300.0
2013-09-12 10:10:00,37.06,37.12,37.05,37.06,282100.0,24.9529,24.9933,24.9461,24.9529,282100.0
2013-09-12 10:20:00,37.06,37.07,37.02,37.03,167000.0,24.9529,24.9596,24.9259,24.9327,167000.0
2013-09-12 10:30:00,37.04,37.07,37.03,37.05,219300.0,24.9394,24.9596,24.9327,24.9461,219300.0
2013-09-12 10:40:00,37.05,37.05,36.99,37.0,257600.0,24.9461,24.9461,24.9057,24.9125,257600.0
2013-09-12 10:50:00,37.0,37.06,36.99,37.05,210100.0,24.9125,24.9529,24.9057,24.9461,210100.0
2013-09-12 11:00:00,37.05,37.06,37.02,37.02,73200.0,24.9461,24.9529,24.9259,24.9259,73200.0
2013-09-12 11:10:00,37.02,37.05,37.01,37.04,286400.0,24.9259,24.9461,24.9192,24.9394,286400.0
2013-09-12 11:20:00,37.04,37.09,37.02,37.08,275400.0,24.9394,24.9731,24.9259,24.9663,275400.0
2013-09-12 11:30:00,37.08,37.16,37.08,37.13,404300.0,24.9663,25.0202,24.9663,25.0,404300.0
2013-09-12 11:40:00,37.14,37.19,37.13,37.15,139500.0,25.0067,25.0404,25.0,25.0135,139500.0
2013-09-12 11:50:00,37.14,37.15,37.1,37.1,263400.0,25.0067,25.0135,24.9798,24.9798,263400.0
2013-09-12 12:00:00,37.1,37.13,37.08,37.12,153300.0,24.9798,25.0,24.9663,24.9933,153300.0
2013-09-12 12:10:00,37.12,37.12,37.08,37.09,108800.0,24.9933,24.9933,24.9663,24.9731,108800.0
2013-09-12 12:20:00,37.09,37.09,37.06,37.07,128000.0,24.9731,24.9731,24.9529,24.9596,128000.0
2013-09-12 12:30:00,37.07,37.07,37.03,37.04,79300.0,24.9596,24.9596,24.9327,24.9394,79300.0
2013-09-12 12:40:00,37.03,37.04,37.01,37.02,51700.0,24.9327,24.9394,24.9192,24.9259,51700.0
2013-09-12 12:50:00,37.01,37.03,37.01,37.02,59900.0,24.9192,24.9327,24.9192,24.9259,59900.0
2013-09-12 13:00:00,37.02,37.03,36.99,37.0,178700.0,24.9259,24.9327,24.9057,24.9125,178700.0
2013-09-12 13:10:00,37.0,37.01,36.99,37.0,189200.0,24.9125,24.9192,24.9057,24.9125,189200.0
2013-09-12 13:20:00,37.0,37.03,37.0,37.02,63800.0,24.9125,24.9327,24.9125,24.9259,63800.0
2013-09-12 13:30:00,37.02,37.02,37.01,37.01,58500.0,24.9259,24.9259,24.9192,24.9192,58500.0
2013-09-12 13:40:00,37.01,37.02,36.98,36.99,66000.0,24.9192,24.9259,24.899,24.9057,66000.0
2013-09-12 13:50:00,36.98,37.0,36.97,36.98,153500.0,24.899,24.9125,24.8923,24.899,153500.0
2013-09-12 14:00:00,36.98,37.02,36.98,37.01,68100.0,24.899,24.9259,24.899,24.9192,68100.0
2013-09-12 14:10:00,37.02,37.03,37.0,37.02,198200.0,24.9259,24.9327,24.9125,24.9259,198200.0
2013-09-12 14:20:00,37.03,37.03,37.0,37.02,124900.0,24.9327,24.9327,24.9125,24.9259,124900.0
2013-09-12 14:30:00,37.02,37.03,37.0,37.01,162800.0,24.9259,24.9327,24.9125,24.9192,162800.0
2013-09-12 14:40:00,37.01,37.01,36.98,36.99,203900.0,24.9192,24.9192,24.899,24.9057,203900.0
2013-09-12 14:50:00,36.98,37.01,36.97,37.0,230500.0,24.899,24.9192,24.8923,24.9125,230500.0
2013-09-12 15:00:00,37.0,37.01,36.98,36.99,84700.0,24.9125,24.9192,24.899,24.9057,84700.0
2013-09-12 15:10:00,36.98,36.99,36.92,36.93,491000.0,24.899,24.9057,24.8586,24.8653,491000.0
2013-09-12 15:20:00,36.93,36.98,36.93,36.98,185000.0,24.8653,24.899,24.8653,24.899,185000.0
2013-09-12 15:30:00,36.98,36.98,36.95,36.97,122300.0,24.899,24.899,24.8788,24.8923,122300.0
2013-09-12 15:40:00,36.98,36.98,36.91,36.92,275800.0,24.899,24.899,24.8519,24.8586,275800.0
2013-09-12 15:50:00,36.92,36.96,36.89,36.95,938800.0,24.8586,24.8855,24.8384,24.8788,938800.0
2013-09-13 09:30:00,37.03,37.16,37.03,37.16,401700.0,24.9327,25.0202,24.9327,25.0202,401700.0
2013-09-13 09:40:00,37.16,37.17,37.05,37.09,641900.0,25.0202,25.0269,24.9461,24.9731,641900.0
2013-09-13 09:50:00,37.1,37.16,37.07,37.16,203900.0,24.9798,25.0202,24.9596,25.0202,203900.0
2013-09-13 10:00:00,37.16,37.27,37.15,37.25,482300.0,25.0202,25.0943,25.0135,25.0808,482300.0
2013-09-13 10:10:00,37.24,37.26,37.2,37.22,531000.0,25.0741,25.0875,25.0471,25.0606,531000.0
2013-09-13 10:20:00,37.2,37.22,37.16,37.22,267200.0,25.0471,25.0606,25.0202,25.0606,267200.0
2013-09-13 10:30:00,37.22,37.26,37.19,37.2,191400.0,25.0606,25.0875,25.0404,25.0471,191400.0
2013-09-13 10:40:00,37.2,37.25,37.16,37.25,220100.0,25.0471,25.0808,25.0202,25.0808,220100.0
2013-09-13 10:50:00,37.25,37.3,37.25,37.28,229000.0,25.0808,25.1145,25.0808,25.101,229000.0
2013-09-13 11:00:00,37.28,37.29,37.23,37.23,250300.0,25.101,25.1077,25.0673,25.0673,250300.0
2013-09-13 11:10:00,37.24,37.29,37.24,37.29,101100.0,25.0741,25.1077,25.0741,25.1077,101100.0
2013-09-13 11:20:00,37.28,37.29,37.23,37.25,482700.0,25.101,25.1077,25.0673,25.0808,482700.0
2013-09-13 11:30:00,37.25,37.26,37.23,37.24,184600.0,25.0808,25.0875,25.0673,25.0741,184600.0
2013-09-13 11:40:00,37.24,37.25,37.23,37.25,59600.0,25.0741,25.0808,25.0673,25.0808,59600.0
2013-09-13 11:50:00,37.25,37.25,37.22,37.23,173800.0,25.0808,25.0808,25.0606,25.0673,173800.0
2013-09-13 12:00:00,37.24,37.24,37.22,37.23,104700.0,25.0741,25.0741,25.0606,25.0673,104700.0
2013-09-13 12:10:00,37.23,37.23,37.16,37.19,272700.0,25.0673,25.0673,25.0202,25.0404,272700.0
2013-09-13 12:20:00,37.19,37.21,37.18,37.2,128200.0,25.0404,25.0539,25.0337,25.0471,128200.0
2013-09-13 12:30:00,37.2,37.21,37.19,37.21,151200.0,25.0471,25.0539,25.0404,25.0539,151200.0
2013-09-13 12:40:00,37.21,37.23,37.2,37.23,54100.0,25.0539,25.0673,25.0471,25.0673,54100.0
2013-09-13 12:50:00,37.23,37.23,37.21,37.22,335500.0,25.0673,25.0673,25.0539,25.0606,335500.0
2013-09-13 13:00:00,37.22,37.23,37.2,37.21,244600.0,25.0606,25.0673,25.0471,25.0539,244600.0
2013-09-13 13:10:00,37.2,37.25,37.2,37.25,88600.0,25.0471,25.0808,25.0471,25.0808,88600.0
2013-09-13 13:20:00,37.24,37.27,37.23,37.24,115800.0,25.0741,25.0943,25.0673,25.0741,115800.0
2013-09-13 13:30:00,37.25,37.25,37.22,37.22,103200.0,25.0808,25.0808,25.0606,25.0606,103200.0
2013-09-13 13:40:00,37.22,37.23,37.21,37.22,79400.0,25.0606,25.0673,25.0539,25.0606,79400.0
2013-09-13 13:50:00,37.22,37.22,37.16,37.16,496000.0,25.0606,25.0606,25.0202,25.0202,496000.0
2013-09-13 14:00:00,37.16,37.22,37.16,37.19,126400.0,25.0202,25.0606,25.0202,25.0404,126400.0
2013-09-13 14:10:00,37.19,37.21,37.18,37.2,173200.0,25.0404,25.0539,25.0337,25.0471,173200.0
2013-09-13 14:20:00,37.2,37.22,37.2,37.22,98900.0,25.0471,25.0606,25.0471,25.0606,98900.0
2013-09-13 14:30:00,37.22,37.22,37.2,37.21,45200.0,25.0606,25.0606,25.0471,25.0539,45200.0
2013-09-13 14:40:00,37.21,37.24,37.2,37.24,143700.0,25.0539,25.0741,25.0471,25.0741,143700.0
2013-09-13 14:50:00,37.24,37.24,37.22,37.23,256000.0,25.0741,25.0741,25.0606,25.0673,256000.0
2013-09-13 15:00:00,37.22,37.27,37.22,37.23,661600.0,25.0606,25.0943,25.0606,25.0673,661600.0
2013-09-13 15:10:00,37.23,37.26,37.23,37.24,231000.0,25.0673,25.0875,25.0673,25.0741,231000.0
2013-09-13 15:20:00,37.24,37.26,37.24,37.25,71800.0,25.0741,25.0875,25.0741,25.0808,71800.0
2013-09-13 15:30:00,37.24,37.25,37.22,37.23,294000.0,25.0741,25.0808,25.0606,25.0673,294000.0
2013-09-13 15:40:00,37.22,37.23,37.19,37.2,415100.0,25.0606,25.0673,25.0404,25.0471,415100.0
2013-09-13 15:50:00,37.19,37.23,37.18,37.22,738900.0,25.0404,25.0673,25.0337,25.0606,738900.0
2013-09-16 09:30:00,37.63,37.87,37.6,37.75,1336900.0,25.3366,25.4982,25.3164,25.4174,1336900.0
2013-09-16 09:40:00,37.75,37.75,37.49,37.49,1225700.0,25.4174,25.4174,25.2424,25.2424,1225700.0
2013-09-16 09:50:00,37.49,37.55,37.41,37.45,1048400.0,25.2424,25.2828,25.1885,25.2155,1048400.0
2013-09-16 10:00:00,37.45,37.45,37.26,37.32,1806300.0,25.2155,25.2155,25.0875,25.1279,1806300.0
2013-09-16 10:10:00,37.32,37.42,37.3,37.41,911300.0,25.1279,25.1953,25.1145,25.1885,911300.0
2013-09-16 10:20:00,37.41,37.45,37.36,37.41,1202100.0,25.1885,25.2155,25.1549,25.1885,1202100.0
2013-09-16 10:30:00,37.41,37.46,37.38,37.45,543200.0,25.1885,25.2222,25.1683,25.2155,543200.0
2013-09-16 10:40:00,37.45,37.48,37.41,37.47,482000.0,25.2155,25.2357,25.1885,25.2289,482000.0
2013-09-16 10:50:00,37.48,37.53,37.44,37.51,1147600.0,25.2357,25.2693,25.2087,25.2559,1147600.0
2013-09-16 11:00:00,37.51,37.56,37.51,37.54,754800.0,25.2559,25.2895,25.2559,25.2761,754800.0
2013-09-16 11:10:00,37.54,37.56,37.5,37.5,259100.0,25.2761,25.2895,25.2491,25.2491,259100.0
2013-09-16 11:20:00,37.5,37.54,37.48,37.53,264000.0,25.2491,25.2761,25.2357,25.2693,264000.0
2013-09-16 11:30:00,37.54,37.56,37.53,37.55,230900.0,25.2761,25.2895,25.2693,25.2828,230900.0
2013-09-16 11:40:00,37.55,37.6,37.55,37.6,101800.0,25.2828,25.3164,25.2828,25.3164,101800.0
2013-09-16 11:50:00,37.59,37.62,37.57,37.58,319200.0,25.3097,25.3299,25.2962,25.303,319200.0
2013-09-16 12:00:00,37.58,37.63,37.58,37.63,261500.0,25.303,25.3366,25.303,25.3366,261500.0
2013-09-16 12:10:00,37.63,37.67,37.63,37.66,449200.0,25.3366,25.3636,25.3366,25.3568,449200.0
2013-09-16 12:20:00,37.66,37.67,37.63,37.64,451800.0,25.3568,25.3636,25.3366,25.3434,451800.0
2013-09-16 12:30:00,37.64,37.64,37.57,37.59,178100.0,25.3434,25.3434,25.2962,25.3097,178100.0
2013-09-16 12:40:00,37.58,37.6,37.53,37.53,558500.0,25.303,25.3164,25.2693,25.2693,558500.0
2013-09-16 12:50:00,37.53,37.54,37.49,37.5,504400.0,25.2693,25.2761,25.2424,25.2491,504400.0
2013-09-16 13:00:00,37.5,37.52,37.46,37.47,407700.0,25.2491,25.2626,25.2222,25.2289,407700.0
2013-09-16 13:10:00,37.46,37.47,37.45,37.45,113200.0,25.2222,25.2289,25.2155,25.2155,113200.0
2013-09-16 13:20:00,37.44,37.47,37.44,37.47,102200.0,25.2087,25.2289,25.2087,25.2289,102200.0
2013-09-16 13:30:00,37.47,37.5,37.45,37.47,195900.0,25.2289,25.2491,25.2155,25.2289,195900.0
2013-09-16 13:40:00,37.47,37.48,37.4,37.44,414300.0,25.2289,25.2357,25.1818,25.2087,414300.0
2013-09-16 13:50:00,37.44,37.49,37.41,37.47,373400.0,25.2087,25.2424,25.1885,25.2289,373400.0
2013-09-16 14:00:00,37.47,37.47,37.43,37.45,252300.0,25.2289,25.2289,25.202,25.2155,252300.0
2013-09-16 14:10:00,37.45,37.48,37.43,37.47,396500.0,25.2155,25.2357,25.202,25.2289,396500.0
2013-09-16 14:20:00,37.47,37.47,37.44,37.44,117000.0,25.2289,25.2289,25.2087,25.2087,117000.0
2013-09-16 14:30:00,37.44,37.45,37.33,37.34,337300.0,25.2087,25.2155,25.1347,25.1414,337300.0
2013-09-16 14:40:00,37.34,37.41,37.33,37.35,427000.0,25.1414,25.1885,25.1347,25.1481,427000.0
2013-09-16 14:50:00,37.35,37.37,37.34,37.35,203900.0,25.1481,25.1616,25.1414,25.1481,203900.0
2013-09-16 15:00:00,37.35,37.39,37.34,37.36,367700.0,25.1481,25.1751,25.1414,25.1549,367700.0
2013-09-16 15:10:00,37.36,37.38,37.31,37.33,235700.0,25.1549,25.1683,25.1212,25.1347,235700.0
2013-09-16 15:20:00,37.33,37.37,37.28,37.29,420700.0,25.1347,25.1616,25.101,25.1077,420700.0
2013-09-16 15:30:00,37.29,37.32,37.27,37.3,589300.0,25.1077,25.1279,25.0943,25.1145,589300.0
2013-09-16 15:40:00,37.3,37.3,37.24,37.27,696800.0,25.1145,25.1145,25.0741,25.0943,696800.0
2013-09-16 15:50:00,37.27,37.33,37.26,37.33,1649200.0,25.0943,25.1347,25.0875,25.1347,1649200.0
2013-09-17 09:30:00,37.31,37.53,37.31,37.5,680700.0,25.1212,25.2693,25.1212,25.2491,680700.0
2013-09-17 09:40:00,37.5,37.57,37.47,37.49,783700.0,25.2491,25.2962,25.2289,25.2424,783700.0
2013-09-17 09:50:00,37.49,37.52,37.46,37.46,467000.0,25.2424,25.2626,25.2222,25.2222,467000.0
2013-09-17 10:00:00,37.45,37.55,37.41,37.48,647900.0,25.2155,25.2828,25.1885,25.2357,647900.0
2013-09-17 10:10:00,37.48,37.55,37.48,37.49,554500.0,25.2357,25.2828,25.2357,25.2424,554500.0
2013-09-17 10:20:00,37.5,37.56,37.5,37.52,303400.0,25.2491,25.2895,25.2491,25.2626,303400.0
2013-09-17 10:30:00,37.52,37.53,37.47,37.47,147900.0,25.2626,25.2693,25.2289,25.2289,147900.0
2013-09-17 10:40:00,37.48,37.53,37.48,37.49,147000.0,25.2357,25.2693,25.2357,25.2424,147000.0
2013-09-17 10:50:00,37.49,37.49,37.39,37.41,516300.0,25.2424,25.2424,25.1751,25.1885,516300.0
2013-09-17 11:00:00,37.41,37.47,37.41,37.44,378700.0,25.1885,25.2289,25.1885,25.2087,378700.0
2013-09-17 11:10:00,37.44,37.46,37.4,37.4,299200.0,25.2087,25.2222,25.1818,25.1818,299200.0
2013-09-17 11:20:00,37.41,37.44,37.38,37.43,222700.0,25.1885,25.2087,25.1683,25.202,222700.0
2013-09-17 11:30:00,37.43,37.45,37.42,37.45,146800.0,25.202,25.2155,25.1953,25.2155,146800.0
2013-09-17 11:40:00,37.45,37.49,37.44,37.49,411600.0,25.2155,25.2424,25.2087,25.2424,411600.0
2013-09-17 11:50:00,37.49,37.52,37.48,37.5,269400.0,25.2424,25.2626,25.2357,25.2491,269400.0
2013-09-17 12:00:00,37.5,37.5,37.47,37.48,192100.0,25.2491,25.2491,25.2289,25.2357,192100.0
2013-09-17 12:10:00,37.48,37.5,37.47,37.5,95800.0,25.2357,25.2491,25.2289,25.2491,95800.0
2013-09-17 12:20:00,37.5,37.52,37.49,37.51,60500.0,25.2491,25.2626,25.2424,25.2559,60500.0
2013-09-17 12:30:00,37.51,37.54,37.5,37.5,101300.0,25.2559,25.2761,25.2491,25.2491,101300.0
2013-09-17 12:40:00,37.5,37.52,37.5,37.52,43200.0,25.2491,25.2626,25.2491,25.2626,43200.0
2013-09-17 12:50:00,37.53,37.56,37.51,37.54,223200.0,25.2693,25.2895,25.2559,25.2761,223200.0
2013-09-17 13:00:00,37.55,37.57,37.54,37.55,67000.0,25.2828,25.2962,25.2761,25.2828,67000.0
2013-09-17 13:10:00,37.55,37.56,37.52,37.52,53400.0,25.2828,25.2895,25.2626,25.2626,53400.0
2013-09-17 13:20:00,37.53,37.55,37.51,37.51,157000.0,25.2693,25.2828,25.2559,25.2559,157000.0
2013-09-17 13:30:00,37.51,37.53,37.51,37.51,105400.0,25.2559,25.2693,25.2559,25.2559,105400.0
2013-09-17 13:40:00,37.52,37.52,37.5,37.5,74600.0,25.2626,25.2626,25.2491,25.2491,74600.0
2013-09-17 13:50:00,37.5,37.53,37.5,37.51,143200.0,25.2491,25.2693,25.2491,25.2559,143200.0
2013-09-17 14:00:00,37.51,37.54,37.51,37.53,102100.0,25.2559,25.2761,25.2559,25.2693,102100.0
2013-09-17 14:10:00,37.53,37.54,37.52,37.53,42300.0,25.2693,25.2761,25.2626,25.2693,42300.0
2013-09-17 14:20:00,37.53,37.54,37.52,37.52,116300.0,25.2693,25.2761,25.2626,25.2626,116300.0
2013-09-17 14:30:00,37.51,37.55,37.51,37.55,64000.0,25.2559,25.2828,25.2559,25.2828,64000.0
2013-09-17 14:40:00,37.54,37.55,37.52,37.53,97900.0,25.2761,25.2828,25.2626,25.2693,97900.0
2013-09-17 14:50:00,37.54,37.55,37.53,37.54,75900.0,25.2761,25.2828,25.2693,25.2761,75900.0
2013-09-17 15:00:00,37.53,37.55,37.51,37.53,116100.0,25.2693,25.2828,25.2559,25.2693,116100.0
2013-09-17 15:10:00,37.53,37.54,37.52,37.52,170900.0,25.2693,25.2761,25.2626,25.2626,170900.0
2013-09-17 15:20:00,37.52,37.53,37.49,37.5,161700.0,25.2626,25.2693,25.2424,25.2491,161700.0
2013-09-17 15:30:00,37.5,37.52,37.46,37.48,183900.0,25.2491,25.2626,25.2222,25.2357,183900.0
2013-09-17 15:40:00,37.48,37.5,37.46,37.5,359000.0,25.2357,25.2491,25.2222,25.2491,359000.0
2013-09-17 15:50:00,37.49,37.53,37.48,37.53,662800.0,25.2424,25.2693,25.2357,25.2693,662800.0
2013-09-18 09:30:00,37.46,37.53,37.39,37.45,560100.0,25.2222,25.2693,25.1751,25.2155,560100.0
2013-09-18 09:40:00,37.44,37.53,37.4,37.45,380200.0,25.2087,25.2693,25.1818,25.2155,380200.0
2013-09-18 09:50:00,37.45,37.53,37.45,37.51,303800.0,25.2155,25.2693,25.2155,25.2559,303800.0
2013-09-18 10:00:00,37.52,37.63,37.52,37.56,468000.0,25.2626,25.3366,25.2626,25.2895,468000.0
2013-09-18 10:10:00,37.55,37.56,37.48,37.49,218800.0,25.2828,25.2895,25.2357,25.2424,218800.0
2013-09-18 10:20:00,37.49,37.54,37.48,37.5,275200.0,25.2424,25.2761,25.2357,25.2491,275200.0
2013-09-18 10:30:00,37.51,37.52,37.48,37.49,168600.0,25.2559,25.2626,25.2357,25.2424,168600.0
2013-09-18 10:40:00,37.49,37.5,37.46,37.49,157100.0,25.2424,25.2491,25.2222,25.2424,157100.0
2013-09-18 10:50:00,37.5,37.5,37.47,37.48,59400.0,25.2491,25.2491,25.2289,25.2357,59400.0
2013-09-18 11:00:00,37.49,37.5,37.48,37.5,231700.0,25.2424,25.2491,25.2357,25.2491,231700.0
2013-09-18 11:10:00,37.51,37.53,37.49,37.53,356100.0,25.2559,25.2693,25.2424,25.2693,356100.0
2013-09-18 11:20:00,37.52,37.59,37.52,37.59,505600.0,25.2626,25.3097,25.2626,25.3097,505600.0
2013-09-18 11:30:00,37.59,37.59,37.54,37.54,159900.0,25.3097,25.3097,25.2761,25.2761,159900.0
2013-09-18 11:40:00,37.54,37.59,37.54,37.59,160200.0,25.2761,25.3097,25.2761,25.3097,160200.0
2013-09-18 11:50:00,37.58,37.6,37.55,37.56,289000.0,25.303,25.3164,25.2828,25.2895,289000.0
2013-09-18 12:00:00,37.56,37.59,37.56,37.57,148500.0,25.2895,25.3097,25.2895,25.2962,148500.0
2013-09-18 12:10:00,37.56,37.6,37.56,37.57,234900.0,25.2895,25.3164,25.2895,25.2962,234900.0
2013-09-18 12:20:00,37.58,37.59,37.56,37.59,45800.0,25.303,25.3097,25.2895,25.3097,45800.0
2013-09-18 12:30:00,37.59,37.59,37.56,37.56,125700.0,25.3097,25.3097,25.2895,25.2895,125700.0
2013-09-18 12:40:00,37.57,37.58,37.55,37.57,78200.0,25.2962,25.303,25.2828,25.2962,78200.0
2013-09-18 12:50:00,37.57,37.58,37.54,37.55,258900.0,25.2962,25.303,25.2761,25.2828,258900.0
2013-09-18 13:00:00,37.55,37.6,37.54,37.59,126800.0,25.2828,25.3164,25.2761,25.3097,126800.0
2013-09-18 13:10:00,37.59,37.63,37.58,37.63,99300.0,25.3097,25.3366,25.303,25.3366,99300.0
2013-09-18 13:20:00,37.64,37.72,37.64,37.68,260900.0,25.3434,25.3972,25.3434,25.3703,260900.0
2013-09-18 13:30:00,37.68,37.7,37.66,37.69,345600.0,25.3703,25.3838,25.3568,25.377,345600.0
2013-09-18 13:40:00,37.68,37.72,37.68,37.71,181000.0,25.3703,25.3972,25.3703,25.3905,181000.0
2013-09-18 13:50:00,37.71,37.74,37.69,37.71,327800.0,25.3905,25.4107,25.377,25.3905,327800.0
2013-09-18 14:00:00,37.71,38.18,37.71,38.17,2502100.0,25.3905,25.707,25.3905,25.7002,2502100.0
2013-09-18 14:10:00,38.18,38.31,38.17,38.3,4800700.0,25.707,25.7945,25.7002,25.7878,4800700.0
2013-09-18 14:20:00,38.3,38.47,38.3,38.39,2442900.0,25.7878,25.9022,25.7878,25.8484,2442900.0
2013-09-18 14:30:00,38.39,38.42,38.34,38.42,1171900.0,25.8484,25.8686,25.8147,25.8686,1171900.0
2013-09-18 14:40:00,38.42,38.57,38.36,38.56,1388800.0,25.8686,25.9696,25.8282,25.9628,1388800.0
2013-09-18 14:50:00,38.55,38.8,38.51,38.79,1638100.0,25.9561,26.1244,25.9292,26.1177,1638100.0
2013-09-18 15:00:00,38.79,38.81,38.7,38.72,2322100.0,26.1177,26.1312,26.0571,26.0706,2322100.0
2013-09-18 15:10:00,38.72,38.72,38.56,38.57,967600.0,26.0706,26.0706,25.9628,25.9696,967600.0
2013-09-18 15:20:00,38.57,38.58,38.48,38.53,841700.0,25.9696,25.9763,25.909,25.9426,841700.0
2013-09-18 15:30:00,38.53,38.59,38.51,38.59,746300.0,25.9426,25.983,25.9292,25.983,746300.0
2013-09-18 15:40:00,38.58,38.62,38.58,38.61,757200.0,25.9763,26.0032,25.9763,25.9965,757200.0
2013-09-18 15:50:00,38.62,38.66,38.6,38.66,1675900.0,26.0032,26.0302,25.9898,26.0302,1675900.0
2013-09-19 09:30:00,38.75,38.81,38.67,38.7,900100.0,26.0908,26.1312,26.0369,26.0571,900100.0
2013-09-19 09:40:00,38.69,38.88,38.65,38.82,965200.0,26.0504,26.1783,26.0234,26.1379,965200.0
2013-09-19 09:50:00,38.82,38.9,38.74,38.86,1425300.0,26.1379,26.1918,26.084,26.1648,1425300.0
2013-09-19 10:00:00,38.84,38.85,38.67,38.7,1025700.0,26.1514,26.1581,26.0369,26.0571,1025700.0
2013-09-19 10:10:00,38.7,38.73,38.68,38.71,379600.0,26.0571,26.0773,26.0436,26.0638,379600.0
2013-09-19 10:20:00,38.71,38.71,38.63,38.65,820800.0,26.0638,26.0638,26.01,26.0234,820800.0
2013-09-19 10:30:00,38.65,38.7,38.64,38.69,412100.0,26.0234,26.0571,26.0167,26.0504,412100.0
2013-09-19 10:40:00,38.7,38.72,38.64,38.64,785200.0,26.0571,26.0706,26.0167,26.0167,785200.0
2013-09-19 10:50:00,38.65,38.66,38.61,38.63,726300.0,26.0234,26.0302,25.9965,26.01,726300.0
2013-09-19 11:00:00,38.63,38.69,38.59,38.59,471400.0,26.01,26.0504,25.983,25.983,471400.0
2013-09-19 11:10:00,38.59,38.59,38.55,38.59,395900.0,25.983,25.983,25.9561,25.983,395900.0
2013-09-19 11:20:00,38.58,38.59,38.55,38.55,128900.0,25.9763,25.983,25.9561,25.9561,128900.0
2013-09-19 11:30:00,38.55,38.57,38.48,38.57,358800.0,25.9561,25.9696,25.909,25.9696,358800.0
2013-09-19 11:40:00,38.57,38.59,38.52,38.56,489500.0,25.9696,25.983,25.9359,25.9628,489500.0
2013-09-19 11:50:00,38.57,38.59,38.53,38.59,297400.0,25.9696,25.983,25.9426,25.983,297400.0
2013-09-19 12:00:00,38.58,38.6,38.55,38.58,546100.0,25.9763,25.9898,25.9561,25.9763,546100.0
2013-09-19 12:10:00,38.58,38.58,38.53,38.54,82700.0,25.9763,25.9763,25.9426,25.9494,82700.0
2013-09-19 12:20:00,38.54,38.55,38.5,38.53,137600.0,25.9494,25.9561,25.9224,25.9426,137600.0
2013-09-19 12:30:00,38.54,38.54,38.48,38.5,71200.0,25.9494,25.9494,25.909,25.9224,71200.0
2013-09-19 12:40:00,38.49,38.5,38.44,38.46,294500.0,25.9157,25.9224,25.882,25.8955,294500.0
2013-09-19 12:50:00,38.45,38.48,38.43,38.44,99500.0,25.8888,25.909,25.8753,25.882,99500.0
2013-09-19 13:00:00,38.44,38.45,38.33,38.34,493500.0,25.882,25.8888,25.808,25.8147,493500.0
2013-09-19 13:10:00,38.35,38.43,38.34,38.41,184200.0,25.8214,25.8753,25.8147,25.8618,184200.0
2013-09-19 13:20:00,38.42,38.42,38.4,38.41,65900.0,25.8686,25.8686,25.8551,25.8618,65900.0
2013-09-19 13:30:00,38.42,38.44,38.4,38.42,160700.0,25.8686,25.882,25.8551,25.8686,160700.0
2013-09-19 13:40:00,38.42,38.43,38.4,38.41,46600.0,25.8686,25.8753,25.8551,25.8618,46600.0
2013-09-19 13:50:00,38.41,38.43,38.4,38.41,496800.0,25.8618,25.8753,25.8551,25.8618,496800.0
2013-09-19 14:00:00,38.41,38.42,38.39,38.4,677900.0,25.8618,25.8686,25.8484,25.8551,677900.0
2013-09-19 14:10:00,38.4,38.42,38.39,38.4,333600.0,25.8551,25.8686,25.8484,25.8551,333600.0
2013-09-19 14:20:00,38.4,38.41,38.36,38.36,139000.0,25.8551,25.8618,25.8282,25.8282,139000.0
2013-09-19 14:30:00,38.36,38.4,38.35,38.4,282700.0,25.8282,25.8551,25.8214,25.8551,282700.0
2013-09-19 14:40:00,38.4,38.41,38.38,38.4,262800.0,25.8551,25.8618,25.8416,25.8551,262800.0
2013-09-19 14:50:00,38.4,38.41,38.37,38.37,144100.0,25.8551,25.8618,25.8349,25.8349,144100.0
2013-09-19 15:00:00,38.37,38.42,38.37,38.41,101400.0,25.8349,25.8686,25.8349,25.8618,101400.0
2013-09-19 15:10:00,38.41,38.42,38.39,38.41,324500.0,25.8618,25.8686,25.8484,25.8618,324500.0
2013-09-19 15:20:00,38.42,38.47,38.41,38.46,106000.0,25.8686,25.9022,25.8618,25.8955,106000.0
2013-09-19 15:30:00,38.45,38.46,38.42,38.45,290800.0,25.8888,25.8955,25.8686,25.8888,290800.0
2013-09-19 15:40:00,38.45,38.49,38.45,38.48,460400.0,25.8888,25.9157,25.8888,25.909,460400.0
2013-09-19 15:50:00,38.48,38.5,38.45,38.46,1154800.0,25.909,25.9224,25.8888,25.8955,1154800.0
2013-09-20 09:30:00,38.13,38.17,37.9,37.9,970800.0,25.9233,25.9505,25.7669,25.7669,970800.0
2013-09-20 09:40:00,37.91,37.91,37.77,37.81,1757800.0,25.7737,25.7737,25.6785,25.7057,1757800.0
2013-09-20 09:50:00,37.81,37.87,37.73,37.77,1319100.0,25.7057,25.7465,25.6513,25.6785,1319100.0
2013-09-20 10:00:00,37.78,37.81,37.63,37.63,1004000.0,25.6853,25.7057,25.5833,25.5833,1004000.0
2013-09-20 10:10:00,37.63,37.67,37.6,37.64,501900.0,25.5833,25.6105,25.5629,25.5901,501900.0
2013-09-20 10:20:00,37.64,37.69,37.63,37.65,785200.0,25.5901,25.6241,25.5833,25.5969,785200.0
2013-09-20 10:30:00,37.65,37.71,37.64,37.68,431600.0,25.5969,25.6377,25.5901,25.6173,431600.0
2013-09-20 10:40:00,37.67,37.67,37.64,37.66,195300.0,25.6105,25.6105,25.5901,25.6037,195300.0
2013-09-20 10:50:00,37.65,37.66,37.59,37.62,410700.0,25.5969,25.6037,25.5562,25.5765,410700.0
2013-09-20 11:00:00,37.62,37.66,37.55,37.57,268300.0,25.5765,25.6037,25.529,25.5426,268300.0
2013-09-20 11:10:00,37.57,37.57,37.55,37.56,171300.0,25.5426,25.5426,25.529,25.5358,171300.0
2013-09-20 11:20:00,37.57,37.57,37.52,37.56,281500.0,25.5426,25.5426,25.5086,25.5358,281500.0
2013-09-20 11:30:00,37.56,37.58,37.54,37.56,391200.0,25.5358,25.5494,25.5222,25.5358,391200.0
2013-09-20 11:40:00,37.55,37.59,37.54,37.54,310300.0,25.529,25.5562,25.5222,25.5222,310300.0
2013-09-20 11:50:00,37.54,37.58,37.52,37.52,535100.0,25.5222,25.5494,25.5086,25.5086,535100.0
2013-09-20 12:00:00,37.53,37.59,37.52,37.56,323500.0,25.5154,25.5562,25.5086,25.5358,323500.0
2013-09-20 12:10:00,37.56,37.58,37.54,37.57,78000.0,25.5358,25.5494,25.5222,25.5426,78000.0
2013-09-20 12:20:00,37.57,37.59,37.54,37.55,466000.0,25.5426,25.5562,25.5222,25.529,466000.0
2013-09-20 12:30:00,37.55,37.62,37.54,37.61,461300.0,25.529,25.5765,25.5222,25.5697,461300.0
2013-09-20 12:40:00,37.61,37.64,37.6,37.62,425800.0,25.5697,25.5901,25.5629,25.5765,425800.0
2013-09-20 12:50:00,37.61,37.64,37.6,37.61,174700.0,25.5697,25.5901,25.5629,25.5697,174700.0
2013-09-20 13:00:00,37.61,37.64,37.6,37.62,203600.0,25.5697,25.5901,25.5629,25.5765,203600.0
2013-09-20 13:10:00,37.61,37.64,37.59,37.6,220200.0,25.5697,25.5901,25.5562,25.5629,220200.0
2013-09-20 13:20:00,37.61,37.62,37.57,37.61,120100.0,25.5697,25.5765,25.5426,25.5697,120100.0
2013-09-20 13:30:00,37.6,37.6,37.58,37.58,73600.0,25.5629,25.5629,25.5494,25.5494,73600.0
2013-09-20 13:40:00,37.57,37.59,37.56,37.58,180700.0,25.5426,25.5562,25.5358,25.5494,180700.0
2013-09-20 13:50:00,37.58,37.61,37.56,37.57,325900.0,25.5494,25.5697,25.5358,25.5426,325900.0
2013-09-20 14:00:00,37.57,37.57,37.53,37.56,476300.0,25.5426,25.5426,25.5154,25.5358,476300.0
2013-09-20 14:10:00,37.57,37.57,37.53,37.55,209200.0,25.5426,25.5426,25.5154,25.529,209200.0
2013-09-20 14:20:00,37.55,37.6,37.55,37.59,326700.0,25.529,25.5629,25.529,25.5562,326700.0
2013-09-20 14:30:00,37.59,37.61,37.55,37.55,183500.0,25.5562,25.5697,25.529,25.529,183500.0
2013-09-20 14:40:00,37.56,37.59,37.55,37.59,174400.0,25.5358,25.5562,25.529,25.5562,174400.0
2013-09-20 14:50:00,37.59,37.62,37.58,37.59,134900.0,25.5562,25.5765,25.5494,25.5562,134900.0
2013-09-20 15:00:00,37.6,37.61,37.57,37.58,311900.0,25.5629,25.5697,25.5426,25.5494,311900.0
2013-09-20 15:10:00,37.58,37.6,37.57,37.59,275000.0,25.5494,25.5629,25.5426,25.5562,275000.0
2013-09-20 15:20:00,37.59,37.6,37.54,37.54,493000.0,25.5562,25.5629,25.5222,25.5222,493000.0
2013-09-20 15:30:00,37.55,37.58,37.51,37.57,667400.0,25.529,25.5494,25.5018,25.5426,667400.0
2013-09-20 15:40:00,37.58,37.59,37.52,37.55,1160400.0,25.5494,25.5562,25.5086,25.529,1160400.0
2013-09-20 15:50:00,37.55,37.58,37.53,37.53,1687500.0,25.529,25.5494,25.5154,25.5154,1687500.0
2013-09-23 09:30:00,37.54,37.54,37.35,37.37,1129500.0,25.5222,25.5222,25.393,25.4066,1129500.0
2013-09-23 09:40:00,37.37,37.57,37.37,37.44,676100.0,25.4066,25.5426,25.4066,25.4542,676100.0
2013-09-23 09:50:00,37.44,37.67,37.4,37.63,739100.0,25.4542,25.6105,25.427,25.5833,739100.0
2013-09-23 10:00:00,37.63,37.8,37.63,37.8,501300.0,25.5833,25.6989,25.5833,25.6989,501300.0
2013-09-23 10:10:00,37.8,37.84,37.71,37.73,698100.0,25.6989,25.7261,25.6377,25.6513,698100.0
2013-09-23 10:20:00,37.73,37.78,37.68,37.75,382600.0,25.6513,25.6853,25.6173,25.6649,382600.0
2013-09-23 10:30:00,37.76,37.86,37.76,37.81,424800.0,25.6717,25.7397,25.6717,25.7057,424800.0
2013-09-23 10:40:00,37.8,37.91,37.8,37.91,745600.0,25.6989,25.7737,25.6989,25.7737,745600.0
2013-09-23 10:50:00,37.91,37.91,37.84,37.86,465100.0,25.7737,25.7737,25.7261,25.7397,465100.0
2013-09-23 11:00:00,37.86,37.94,37.86,37.9,383000.0,25.7397,25.7941,25.7397,25.7669,383000.0
2013-09-23 11:10:00,37.9,37.93,37.89,37.91,571200.0,25.7669,25.7873,25.7601,25.7737,571200.0
2013-09-23 11:20:00,37.91,37.99,37.89,37.95,344700.0,25.7737,25.8281,25.7601,25.8009,344700.0
2013-09-23 11:30:00,37.95,38.0,37.94,37.95,346900.0,25.8009,25.8349,25.7941,25.8009,346900.0
2013-09-23 11:40:00,37.94,38.07,37.94,38.07,243300.0,25.7941,25.8825,25.7941,25.8825,243300.0
2013-09-23 11:50:00,38.06,38.11,38.05,38.07,247700.0,25.8757,25.9097,25.8689,25.8825,247700.0
2013-09-23 12:00:00,38.07,38.12,38.06,38.11,353500.0,25.8825,25.9165,25.8757,25.9097,353500.0
2013-09-23 12:10:00,38.11,38.13,38.09,38.12,157100.0,25.9097,25.9233,25.8961,25.9165,157100.0
2013-09-23 12:20:00,38.13,38.13,38.09,38.09,308300.0,25.9233,25.9233,25.8961,25.8961,308300.0
2013-09-23 12:30:00,38.1,38.1,38.04,38.06,299200.0,25.9029,25.9029,25.8621,25.8757,299200.0
2013-09-23 12:40:00,38.05,38.05,37.97,38.0,198200.0,25.8689,25.8689,25.8145,25.8349,198200.0
2013-09-23 12:50:00,38.0,38.02,37.98,37.99,76500.0,25.8349,25.8485,25.8213,25.8281,76500.0
2013-09-23 13:00:00,37.98,38.0,37.97,37.99,48700.0,25.8213,25.8349,25.8145,25.8281,48700.0
2013-09-23 13:10:00,37.98,37.98,37.95,37.95,364000.0,25.8213,25.8213,25.8009,25.8009,364000.0
2013-09-23 13:20:00,37.95,37.96,37.91,37.93,103300.0,25.8009,25.8077,25.7737,25.7873,103300.0
2013-09-23 13:30:00,37.93,37.93,37.89,37.9,35400.0,25.7873,25.7873,25.7601,25.7669,35400.0
2013-09-23 13:40:00,37.9,37.91,37.88,37.9,331700.0,25.7669,25.7737,25.7533,25.7669,331700.0
2013-09-23 13:50:00,37.9,37.94,37.9,37.93,266800.0,25.7669,25.7941,25.7669,25.7873,266800.0
2013-09-23 14:00:00,37.93,37.95,37.91,37.94,573200.0,25.7873,25.8009,25.7737,25.7941,573200.0
2013-09-23 14:10:00,37.95,37.96,37.93,37.95,373500.0,25.8009,25.8077,25.7873,25.8009,373500.0
2013-09-23 14:20:00,37.96,38.01,37.96,38.0,301000.0,25.8077,25.8417,25.8077,25.8349,301000.0
2013-09-23 14:30:00,38.0,38.02,37.99,38.0,116700.0,25.8349,25.8485,25.8281,25.8349,116700.0
2013-09-23 14:40:00,38.0,38.04,38.0,38.03,159900.0,25.8349,25.8621,25.8349,25.8553,159900.0
2013-09-23 14:50:00,38.04,38.1,38.02,38.07,123100.0,25.8621,25.9029,25.8485,25.8825,123100.0
2013-09-23 15:00:00,38.08,38.08,38.03,38.08,175900.0,25.8893,25.8893,25.8553,25.8893,175900.0
2013-09-23 15:10:00,38.08,38.09,38.06,38.08,190900.0,25.8893,25.8961,25.8757,25.8893,190900.0
2013-09-23 15:20:00,38.08,38.08,38.03,38.04,207800.0,25.8893,25.8893,25.8553,25.8621,207800.0
2013-09-23 15:30:00,38.03,38.05,38.01,38.01,181700.0,25.8553,25.8689,25.8417,25.8417,181700.0
2013-09-23 15:40:00,38.01,38.02,38.0,38.0,431300.0,25.8417,25.8485,25.8349,25.8349,431300.0
2013-09-23 15:50:00,38.01,38.01,37.98,37.99,1050100.0,25.8417,25.8417,25.8213,25.8281,1050100.0
2013-09-24 09:30:00,38.0,38.08,37.92,38.04,416900.0,25.8349,25.8893,25.7805,25.8621,416900.0
2013-09-24 09:40:00,38.04,38.06,37.85,37.9,400900.0,25.8621,25.8757,25.7329,25.7669,400900.0
2013-09-24 09:50:00,37.9,37.95,37.85,37.92,443400.0,25.7669,25.8009,25.7329,25.7805,443400.0
2013-09-24 10:00:00,37.91,37.97,37.88,37.91,314200.0,25.7737,25.8145,25.7533,25.7737,314200.0
2013-09-24 10:10:00,37.92,37.95,37.89,37.95,148400.0,25.7805,25.8009,25.7601,25.8009,148400.0
2013-09-24 10:20:00,37.95,37.95,37.88,37.92,357700.0,25.8009,25.8009,25.7533,25.7805,357700.0
2013-09-24 10:30:00,37.92,37.93,37.86,37.89,354600.0,25.7805,25.7873,25.7397,25.7601,354600.0
2013-09-24 10:40:00,37.89,37.89,37.83,37.85,299200.0,25.7601,25.7601,25.7193,25.7329,299200.0
2013-09-24 10:50:00,37.86,37.91,37.85,37.9,444200.0,25.7397,25.7737,25.7329,25.7669,444200.0
2013-09-24 11:00:00,37.9,37.94,37.89,37.92,417200.0,25.7669,25.7941,25.7601,25.7805,417200.0
2013-09-24 11:10:00,37.91,37.92,37.88,37.92,694300.0,25.7737,25.7805,25.7533,25.7805,694300.0
2013-09-24 11:20:00,37.91,37.92,37.9,37.9,490500.0,25.7737,25.7805,25.7669,25.7669,490500.0
2013-09-24 11:30:00,37.9,37.95,37.89,37.94,279900.0,25.7669,25.8009,25.7601,25.7941,279900.0
2013-09-24 11:40:00,37.95,37.95,37.91,37.94,202700.0,25.8009,25.8009,25.7737,25.7941,202700.0
2013-09-24 11:50:00,37.94,37.98,37.93,37.98,530100.0,25.7941,25.8213,25.7873,25.8213,530100.0
2013-09-24 12:00:00,37.98,37.98,37.91,37.93,303800.0,25.8213,25.8213,25.7737,25.7873,303800.0
2013-09-24 12:10:00,37.93,37.93,37.91,37.92,91300.0,25.7873,25.7873,25.7737,25.7805,91300.0
2013-09-24 12:20:00,37.92,37.94,37.89,37.9,97200.0,25.7805,25.7941,25.7601,25.7669,97200.0
2013-09-24 12:30:00,37.9,37.95,37.89,37.91,76700.0,25.7669,25.8009,25.7601,25.7737,76700.0
2013-09-24 12:40:00,37.91,37.92,37.88,37.92,320000.0,25.7737,25.7805,25.7533,25.7805,320000.0
2013-09-24 12:50:00,37.92,37.93,37.9,37.9,136800.0,25.7805,25.7873,25.7669,25.7669,136800.0
2013-09-24 13:00:00,37.9,37.92,37.89,37.89,147500.0,25.7669,25.7805,25.7601,25.7601,147500.0
2013-09-24 13:10:00,37.9,37.92,37.88,37.88,131800.0,25.7669,25.7805,25.7533,25.7533,131800.0
2013-09-24 13:20:00,37.89,37.92,37.89,37.91,44500.0,25.7601,25.7805,25.7601,25.7737,44500.0
2013-09-24 13:30:00,37.91,37.95,37.91,37.93,133800.0,25.7737,25.8009,25.7737,25.7873,133800.0
2013-09-24 13:40:00,37.93,37.95,37.9,37.94,413300.0,25.7873,25.8009,25.7669,25.7941,413300.0
2013-09-24 13:50:00,37.93,37.95,37.9,37.9,248300.0,25.7873,25.8009,25.7669,25.7669,248300.0
2013-09-24 14:00:00,37.91,37.98,37.91,37.98,239600.0,25.7737,25.8213,25.7737,25.8213,239600.0
2013-09-24 14:10:00,37.97,38.0,37.96,38.0,148700.0,25.8145,25.8349,25.8077,25.8349,148700.0
2013-09-24 14:20:00,38.0,38.03,37.99,38.01,407700.0,25.8349,25.8553,25.8281,25.8417,407700.0
2013-09-24 14:30:00,38.02,38.04,38.0,38.02,168000.0,25.8485,25.8621,25.8349,25.8485,168000.0
2013-09-24 14:40:00,38.02,38.04,38.02,38.03,192900.0,25.8485,25.8621,25.8485,25.8553,192900.0
2013-09-24 14:50:00,38.03,38.05,38.02,38.02,223800.0,25.8553,25.8689,25.8485,25.8485,223800.0
2013-09-24 15:00:00,38.02,38.05,38.0,38.04,199100.0,25.8485,25.8689,25.8349,25.8621,199100.0
2013-09-24 15:10:00,38.05,38.05,38.02,38.05,138100.0,25.8689,25.8689,25.8485,25.8689,138100.0
2013-09-24 15:20:00,38.04,38.04,38.0,38.01,131700.0,25.8621,25.8621,25.8349,25.8417,131700.0
2013-09-24 15:30:00,38.01,38.06,37.99,38.04,517500.0,25.8417,25.8757,25.8281,25.8621,517500.0
2013-09-24 15:40:00,38.04,38.06,37.99,38.01,593100.0,25.8621,25.8757,25.8281,25.8417,593100.0
2013-09-24 15:50:00,38.01,38.01,37.92,37.96,893700.0,25.8417,25.8417,25.7805,25.8077,893700.0
2013-09-25 09:30:00,38.0,38.04,37.91,37.99,339400.0,25.8349,25.8621,25.7737,25.8281,339400.0
2013-09-25 09:40:00,37.98,38.02,37.92,37.95,561900.0,25.8213,25.8485,25.7805,25.8009,561900.0
2013-09-25 09:50:00,37.95,38.1,37.95,38.03,344400.0,25.8009,25.9029,25.8009,25.8553,344400.0
2013-09-25 10:00:00,38.03,38.05,37.95,37.97,700400.0,25.8553,25.8689,25.8009,25.8145,700400.0
2013-09-25 10:10:00,37.97,37.98,37.92,37.97,307300.0,25.8145,25.8213,25.7805,25.8145,307300.0
2013-09-25 10:20:00,37.96,37.97,37.87,37.9,563500.0,25.8077,25.8145,25.7465,25.7669,563500.0
2013-09-25 10:30:00,37.89,37.92,37.8,37.8,623000.0,25.7601,25.7805,25.6989,25.6989,623000.0
2013-09-25 10:40:00,37.8,37.85,37.78,37.83,246900.0,25.6989,25.7329,25.6853,25.7193,246900.0
2013-09-25 10:50:00,37.83,37.84,37.74,37.75,331800.0,25.7193,25.7261,25.6581,25.6649,331800.0
2013-09-25 11:00:00,37.76,37.84,37.76,37.84,231000.0,25.6717,25.7261,25.6717,25.7261,231000.0
2013-09-25 11:10:00,37.84,37.89,37.83,37.89,302900.0,25.7261,25.7601,25.7193,25.7601,302900.0
2013-09-25 11:20:00,37.89,37.95,37.89,37.93,133500.0,25.7601,25.8009,25.7601,25.7873,133500.0
2013-09-25 11:30:00,37.92,37.96,37.91,37.95,178200.0,25.7805,25.8077,25.7737,25.8009,178200.0
2013-09-25 11:40:00,37.95,37.97,37.93,37.96,284100.0,25.8009,25.8145,25.7873,25.8077,284100.0
2013-09-25 11:50:00,37.97,37.97,37.9,37.93,115800.0,25.8145,25.8145,25.7669,25.7873,115800.0
2013-09-25 12:00:00,37.93,37.98,37.92,37.94,127500.0,25.7873,25.8213,25.7805,25.7941,127500.0
2013-09-25 12:10:00,37.94,37.97,37.92,37.97,82000.0,25.7941,25.8145,25.7805,25.8145,82000.0
2013-09-25 12:20:00,37.96,37.97,37.92,37.94,190200.0,25.8077,25.8145,25.7805,25.7941,190200.0
2013-09-25 12:30:00,37.94,37.95,37.88,37.88,52300.0,25.7941,25.8009,25.7533,25.7533,52300.0
2013-09-25 12:40:00,37.88,37.9,37.87,37.87,201900.0,25.7533,25.7669,25.7465,25.7465,201900.0
2013-09-25 12:50:00,37.87,37.88,37.85,37.87,94800.0,25.7465,25.7533,25.7329,25.7465,94800.0
2013-09-25 13:00:00,37.88,37.89,37.85,37.85,54900.0,25.7533,25.7601,25.7329,25.7329,54900.0
2013-09-25 13:10:00,37.85,37.87,37.85,37.85,63700.0,25.7329,25.7465,25.7329,25.7329,63700.0
2013-09-25 13:20:00,37.86,37.87,37.84,37.85,25400.0,25.7397,25.7465,25.7261,25.7329,25400.0
2013-09-25 13:30:00,37.84,37.86,37.81,37.82,430300.0,25.7261,25.7397,25.7057,25.7125,430300.0
2013-09-25 13:40:00,37.82,37.83,37.78,37.8,337600.0,25.7125,25.7193,25.6853,25.6989,337600.0
2013-09-25 13:50:00,37.8,37.86,37.79,37.83,284200.0,25.6989,25.7397,25.6921,25.7193,284200.0
2013-09-25 14:00:00,37.82,37.86,37.81,37.82,129400.0,25.7125,25.7397,25.7057,25.7125,129400.0
2013-09-25 14:10:00,37.82,37.85,37.81,37.82,227900.0,25.7125,25.7329,25.7057,25.7125,227900.0
2013-09-25 14:20:00,37.82,37.83,37.8,37.81,121300.0,25.7125,25.7193,25.6989,25.7057,121300.0
2013-09-25 14:30:00,37.81,37.83,37.79,37.8,51700.0,25.7057,25.7193,25.6921,25.6989,51700.0
2013-09-25 14:40:00,37.8,37.81,37.78,37.8,50500.0,25.6989,25.7057,25.6853,25.6989,50500.0
2013-09-25 14:50:00,37.8,37.8,37.77,37.77,154300.0,25.6989,25.6989,25.6785,25.6785,154300.0
2013-09-25 15:00:00,37.77,37.82,37.77,37.81,66900.0,25.6785,25.7125,25.6785,25.7057,66900.0
2013-09-25 15:10:00,37.81,37.83,37.8,37.82,59700.0,25.7057,25.7193,25.6989,25.7125,59700.0
2013-09-25 15:20:00,37.81,37.82,37.78,37.79,65800.0,25.7057,25.7125,25.6853,25.6921,65800.0
2013-09-25 15:30:00,37.79,37.79,37.74,37.75,206400.0,25.6921,25.6921,25.6581,25.6649,206400.0
2013-09-25 15:40:00,37.74,37.76,37.7,37.72,539600.0,25.6581,25.6717,25.6309,25.6445,539600.0
2013-09-25 15:50:00,37.72,37.72,37.68,37.7,720500.0,25.6445,25.6445,25.6173,25.6309,720500.0
2013-09-26 09:30:00,37.76,37.88,37.67,37.85,332600.0,25.6717,25.7533,25.6105,25.7329,332600.0
2013-09-26 09:40:00,37.84,37.84,37.77,37.79,214400.0,25.7261,25.7261,25.6785,25.6921,214400.0
2013-09-26 09:50:00,37.8,37.81,37.73,37.81,266700.0,25.6989,25.7057,25.6513,25.7057,266700.0
2013-09-26 10:00:00,37.82,37.86,37.78,37.8,319800.0,25.7125,25.7397,25.6853,25.6989,319800.0
2013-09-26 10:10:00,37.79,37.8,37.75,37.77,329900.0,25.6921,25.6989,25.6649,25.6785,329900.0
2013-09-26 10:20:00,37.77,37.78,37.72,37.73,229600.0,25.6785,25.6853,25.6445,25.6513,229600.0
2013-09-26 10:30:00,37.73,37.76,37.71,37.71,123000.0,25.6513,25.6717,25.6377,25.6377,123000.0
2013-09-26 10:40:00,37.71,37.72,37.68,37.71,227700.0,25.6377,25.6445,25.6173,25.6377,227700.0
2013-09-26 10:50:00,37.71,37.72,37.68,37.72,151500.0,25.6377,25.6445,25.6173,25.6445,151500.0
2013-09-26 11:00:00,37.71,37.72,37.68,37.69,482100.0,25.6377,25.6445,25.6173,25.6241,482100.0
2013-09-26 11:10:00,37.69,37.69,37.66,37.66,159000.0,25.6241,25.6241,25.6037,25.6037,159000.0
2013-09-26 11:20:00,37.66,37.7,37.65,37.7,330700.0,25.6037,25.6309,25.5969,25.6309,330700.0
2013-09-26 11:30:00,37.7,37.72,37.69,37.71,53600.0,25.6309,25.6445,25.6241,25.6377,53600.0
2013-09-26 11:40:00,37.71,37.74,37.71,37.72,114500.0,25.6377,25.6581,25.6377,25.6445,114500.0
2013-09-26 11:50:00,37.71,37.71,37.68,37.69,86800.0,25.6377,25.6377,25.6173,25.6241,86800.0
2013-09-26 12:00:00,37.69,37.7,37.66,37.67,204900.0,25.6241,25.6309,25.6037,25.6105,204900.0
2013-09-26 12:10:00,37.67,37.67,37.64,37.66,192600.0,25.6105,25.6105,25.5901,25.6037,192600.0
2013-09-26 12:20:00,37.66,37.68,37.65,37.67,165300.0,25.6037,25.6173,25.5969,25.6105,165300.0
2013-09-26 12:30:00,37.67,37.7,37.66,37.67,105000.0,25.6105,25.6309,25.6037,25.6105,105000.0
2013-09-26 12:40:00,37.67,37.69,37.66,37.67,101600.0,25.6105,25.6241,25.6037,25.6105,101600.0
2013-09-26 12:50:00,37.66,37.68,37.66,37.67,101800.0,25.6037,25.6173,25.6037,25.6105,101800.0
2013-09-26 13:00:00,37.67,37.69,37.66,37.67,76200.0,25.6105,25.6241,25.6037,25.6105,76200.0
2013-09-26 13:10:00,37.66,37.69,37.65,37.66,82600.0,25.6037,25.6241,25.5969,25.6037,82600.0
2013-09-26 13:20:00,37.67,37.67,37.66,37.66,16500.0,25.6105,25.6105,25.6037,25.6037,16500.0
2013-09-26 13:30:00,37.67,37.67,37.63,37.65,80500.0,25.6105,25.6105,25.5833,25.5969,80500.0
2013-09-26 13:40:00,37.65,37.65,37.58,37.61,198800.0,25.5969,25.5969,25.5494,25.5697,198800.0
2013-09-26 13:50:00,37.6,37.62,37.6,37.62,31100.0,25.5629,25.5765,25.5629,25.5765,31100.0
2013-09-26 14:00:00,37.62,37.64,37.55,37.56,461700.0,25.5765,25.5901,25.529,25.5358,461700.0
2013-09-26 14:10:00,37.56,37.57,37.54,37.56,115500.0,25.5358,25.5426,25.5222,25.5358,115500.0
2013-09-26 14:20:00,37.55,37.58,37.55,37.57,253300.0,25.529,25.5494,25.529,25.5426,253300.0
2013-09-26 14:30:00,37.58,37.58,37.54,37.54,183100.0,25.5494,25.5494,25.5222,25.5222,183100.0
2013-09-26 14:40:00,37.55,37.55,37.51,37.53,260200.0,25.529,25.529,25.5018,25.5154,260200.0
2013-09-26 14:50:00,37.53,37.55,37.51,37.54,151400.0,25.5154,25.529,25.5018,25.5222,151400.0
2013-09-26 15:00:00,37.53,37.57,37.53,37.55,254800.0,25.5154,25.5426,25.5154,25.529,254800.0
2013-09-26 15:10:00,37.55,37.56,37.51,37.54,225600.0,25.529,25.5358,25.5018,25.5222,225600.0
2013-09-26 15:20:00,37.54,37.56,37.53,37.53,77200.0,25.5222,25.5358,25.5154,25.5154,77200.0
2013-09-26 15:30:00,37.53,37.57,37.53,37.56,148900.0,25.5154,25.5426,25.5154,25.5358,148900.0
2013-09-26 15:40:00,37.56,37.6,37.55,37.58,304700.0,25.5358,25.5629,25.529,25.5494,304700.0
2013-09-26 15:50:00,37.58,37.66,37.58,37.66,965900.0,25.5494,25.6037,25.5494,25.6037,965900.0
2013-09-27 09:30:00,37.59,37.72,37.55,37.6,558100.0,25.5562,25.6445,25.529,25.5629,558100.0
2013-09-27 09:40:00,37.59,37.64,37.53,37.55,498600.0,25.5562,25.5901,25.5154,25.529,498600.0
2013-09-27 09:50:00,37.54,37.55,37.45,37.48,301200.0,25.5222,25.529,25.461,25.4814,301200.0
2013-09-27 10:00:00,37.47,37.51,37.41,37.43,384500.0,25.4746,25.5018,25.4338,25.4474,384500.0
2013-09-27 10:10:00,37.44,37.52,37.42,37.5,271600.0,25.4542,25.5086,25.4406,25.495,271600.0
2013-09-27 10:20:00,37.5,37.54,37.46,37.52,207100.0,25.495,25.5222,25.4678,25.5086,207100.0
2013-09-27 10:30:00,37.53,37.59,37.52,37.54,223500.0,25.5154,25.5562,25.5086,25.5222,223500.0
2013-09-27 10:40:00,37.54,37.54,37.47,37.49,193600.0,25.5222,25.5222,25.4746,25.4882,193600.0
2013-09-27 10:50:00,37.48,37.51,37.46,37.48,206600.0,25.4814,25.5018,25.4678,25.4814,206600.0
2013-09-27 11:00:00,37.48,37.48,37.43,37.46,258500.0,25.4814,25.4814,25.4474,25.4678,258500.0
2013-09-27 11:10:00,37.47,37.47,37.42,37.44,107400.0,25.4746,25.4746,25.4406,25.4542,107400.0
2013-09-27 11:20:00,37.44,37.45,37.41,37.41,98700.0,25.4542,25.461,25.4338,25.4338,98700.0
2013-09-27 11:30:00,37.41,37.49,37.41,37.44,82100.0,25.4338,25.4882,25.4338,25.4542,82100.0
2013-09-27 11:40:00,37.44,37.46,37.43,37.46,21900.0,25.4542,25.4678,25.4474,25.4678,21900.0
2013-09-27 11:50:00,37.45,37.47,37.42,37.44,73600.0,25.461,25.4746,25.4406,25.4542,73600.0
2013-09-27 12:00:00,37.44,37.46,37.4,37.43,66200.0,25.4542,25.4678,25.427,25.4474,66200.0
2013-09-27 12:10:00,37.42,37.44,37.4,37.44,262300.0,25.4406,25.4542,25.427,25.4542,262300.0
2013-09-27 12:20:00,37.43,37.44,37.41,37.42,76400.0,25.4474,25.4542,25.4338,25.4406,76400.0
2013-09-27 12:30:00,37.42,37.45,37.41,37.44,44800.0,25.4406,25.461,25.4338,25.4542,44800.0
2013-09-27 12:40:00,37.43,37.44,37.38,37.4,128700.0,25.4474,25.4542,25.4134,25.427,128700.0
2013-09-27 12:50:00,37.4,37.4,37.36,37.37,68400.0,25.427,25.427,25.3998,25.4066,68400.0
2013-09-27 13:00:00,37.37,37.38,37.34,37.37,130400.0,25.4066,25.4134,25.3862,25.4066,130400.0
2013-09-27 13:10:00,37.37,37.39,37.35,37.36,226000.0,25.4066,25.4202,25.393,25.3998,226000.0
2013-09-27 13:20:00,37.37,37.37,37.35,37.35,53400.0,25.4066,25.4066,25.393,25.393,53400.0
2013-09-27 13:30:00,37.35,37.35,37.31,37.34,74000.0,25.393,25.393,25.3658,25.3862,74000.0
2013-09-27 13:40:00,37.34,37.35,37.31,37.33,60400.0,25.3862,25.393,25.3658,25.3794,60400.0
2013-09-27 13:50:00,37.33,37.35,37.31,37.32,34600.0,25.3794,25.393,25.3658,25.3726,34600.0
2013-09-27 14:00:00,37.31,37.33,37.29,37.3,176800.0,25.3658,25.3794,25.3522,25.359,176800.0
2013-09-27 14:10:00,37.3,37.32,37.29,37.3,143500.0,25.359,25.3726,25.3522,25.359,143500.0
2013-09-27 14:20:00,37.29,37.34,37.29,37.32,57700.0,25.3522,25.3862,25.3522,25.3726,57700.0
2013-09-27 14:30:00,37.33,37.36,37.31,37.36,223700.0,25.3794,25.3998,25.3658,25.3998,223700.0
2013-09-27 14:40:00,37.35,37.39,37.34,37.39,92500.0,25.393,25.4202,25.3862,25.4202,92500.0
2013-09-27 14:50:00,37.39,37.39,37.36,37.36,39400.0,25.4202,25.4202,25.3998,25.3998,39400.0
2013-09-27 15:00:00,37.36,37.37,37.35,37.36,268000.0,25.3998,25.4066,25.393,25.3998,268000.0
2013-09-27 15:10:00,37.36,37.37,37.33,37.36,272100.0,25.3998,25.4066,25.3794,25.3998,272100.0
2013-09-27 15:20:00,37.36,37.38,37.36,37.38,163700.0,25.3998,25.4134,25.3998,25.4134,163700.0
2013-09-27 15:30:00,37.38,37.42,37.37,37.42,108400.0,25.4134,25.4406,25.4066,25.4406,108400.0
2013-09-27 15:40:00,37.42,37.43,37.37,37.37,524000.0,25.4406,25.4474,25.4066,25.4066,524000.0
2013-09-27 15:50:00,37.37,37.43,37.37,37.4,666900.0,25.4066,25.4474,25.4066,25.427,666900.0
2013-09-30 09:30:00,37.27,37.48,37.21,37.41,449900.0,25.3386,25.4814,25.2978,25.4338,449900.0
2013-09-30 09:40:00,37.4,37.41,37.33,37.36,518000.0,25.427,25.4338,25.3794,25.3998,518000.0
2013-09-30 09:50:00,37.37,37.39,37.18,37.2,347000.0,25.4066,25.4202,25.2774,25.291,347000.0
2013-09-30 10:00:00,37.21,37.3,37.18,37.27,322200.0,25.2978,25.359,25.2774,25.3386,322200.0
2013-09-30 10:10:00,37.26,37.3,37.23,37.29,346200.0,25.3318,25.359,25.3114,25.3522,346200.0
2013-09-30 10:20:00,37.29,37.36,37.29,37.34,324000.0,25.3522,25.3998,25.3522,25.3862,324000.0
2013-09-30 10:30:00,37.34,37.39,37.33,37.38,335400.0,25.3862,25.4202,25.3794,25.4134,335400.0
2013-09-30 10:40:00,37.39,37.39,37.31,37.33,348700.0,25.4202,25.4202,25.3658,25.3794,348700.0
2013-09-30 10:50:00,37.33,37.35,37.3,37.33,255300.0,25.3794,25.393,25.359,25.3794,255300.0
2013-09-30 11:00:00,37.34,37.35,37.26,37.28,196600.0,25.3862,25.393,25.3318,25.3454,196600.0
2013-09-30 11:10:00,37.28,37.3,37.27,37.29,74500.0,25.3454,25.359,25.3386,25.3522,74500.0
2013-09-30 11:20:00,37.29,37.33,37.28,37.29,121700.0,25.3522,25.3794,25.3454,25.3522,121700.0
2013-09-30 11:30:00,37.3,37.31,37.27,37.31,201100.0,25.359,25.3658,25.3386,25.3658,201100.0
2013-09-30 11:40:00,37.3,37.31,37.26,37.29,125800.0,25.359,25.3658,25.3318,25.3522,125800.0
2013-09-30 11:50:00,37.29,37.31,37.28,37.29,153200.0,25.3522,25.3658,25.3454,25.3522,153200.0
2013-09-30 12:00:00,37.28,37.29,37.25,37.25,129400.0,25.3454,25.3522,25.325,25.325,129400.0
2013-09-30 12:10:00,37.26,37.26,37.23,37.25,81300.0,25.3318,25.3318,25.3114,25.325,81300.0
2013-09-30 12:20:00,37.25,37.27,37.21,37.27,273600.0,25.325,25.3386,25.2978,25.3386,273600.0
2013-09-30 12:30:00,37.27,37.27,37.22,37.24,310100.0,25.3386,25.3386,25.3046,25.3182,310100.0
2013-09-30 12:40:00,37.24,37.26,37.22,37.24,87900.0,25.3182,25.3318,25.3046,25.3182,87900.0
2013-09-30 12:50:00,37.23,37.25,37.21,37.23,79700.0,25.3114,25.325,25.2978,25.3114,79700.0
2013-09-30 13:00:00,37.23,37.25,37.23,37.23,56900.0,25.3114,25.325,25.3114,25.3114,56900.0
2013-09-30 13:10:00,37.23,37.31,37.22,37.31,106200.0,25.3114,25.3658,25.3046,25.3658,106200.0
2013-09-30 13:20:00,37.31,37.32,37.23,37.23,72900.0,25.3658,25.3726,25.3114,25.3114,72900.0
2013-09-30 13:30:00,37.23,37.29,37.23,37.25,126900.0,25.3114,25.3522,25.3114,25.325,126900.0
2013-09-30 13:40:00,37.25,37.29,37.25,37.27,76700.0,25.325,25.3522,25.325,25.3386,76700.0
2013-09-30 13:50:00,37.28,37.29,37.24,37.29,121000.0,25.3454,25.3522,25.3182,25.3522,121000.0
2013-09-30 14:00:00,37.29,37.32,37.27,37.3,262600.0,25.3522,25.3726,25.3386,25.359,262600.0
2013-09-30 14:10:00,37.31,37.37,37.31,37.37,381800.0,25.3658,25.4066,25.3658,25.4066,381800.0
2013-09-30 14:20:00,37.37,37.38,37.33,37.35,186700.0,25.4066,25.4134,25.3794,25.393,186700.0
2013-09-30 14:30:00,37.34,37.39,37.34,37.38,183400.0,25.3862,25.4202,25.3862,25.4134,183400.0
2013-09-30 14:40:00,37.38,37.39,37.36,37.39,167500.0,25.4134,25.4202,25.3998,25.4202,167500.0
2013-09-30 14:50:00,37.38,37.39,37.33,37.34,67700.0,25.4134,25.4202,25.3794,25.3862,67700.0
2013-09-30 15:00:00,37.34,37.34,37.29,37.29,245900.0,25.3862,25.3862,25.3522,25.3522,245900.0
2013-09-30 15:10:00,37.29,37.29,37.26,37.28,222900.0,25.3522,25.3522,25.3318,25.3454,222900.0
2013-09-30 15:20:00,37.28,37.28,37.25,37.26,127900.0,25.3454,25.3454,25.325,25.3318,127900.0
2013-09-30 15:30:00,37.27,37.27,37.23,37.25,393900.0,25.3386,25.3386,25.3114,25.325,393900.0
2013-09-30 15:40:00,37.24,37.29,37.23,37.28,312800.0,25.3182,25.3522,25.3114,25.3454,312800.0
2013-09-30 15:50:00,37.29,37.37,37.27,37.37,1190400.0,25.3522,25.4066,25.3386,25.4066,1190400.0
2013-10-01 09:30:00,37.49,37.56,37.41,37.46,412200.0,25.4882,25.5358,25.4338,25.4678,412200.0
2013-10-01 09:40:00,37.47,37.47,37.36,37.46,842800.0,25.4746,25.4746,25.3998,25.4678,842800.0
2013-10-01 09:50:00,37.47,37.5,37.43,37.45,420400.0,25.4746,25.495,25.4474,25.461,420400.0
2013-10-01 10:00:00,37.45,37.49,37.44,37.48,371400.0,25.461,25.4882,25.4542,25.4814,371400.0
2013-10-01 10:10:00,37.48,37.52,37.45,37.45,395500.0,25.4814,25.5086,25.461,25.461,395500.0
2013-10-01 10:20:00,37.46,37.52,37.45,37.51,148000.0,25.4678,25.5086,25.461,25.5018,148000.0
2013-10-01 10:30:00,37.52,37.56,37.51,37.54,181500.0,25.5086,25.5358,25.5018,25.5222,181500.0
2013-10-01 10:40:00,37.55,37.58,37.54,37.56,115000.0,25.529,25.5494,25.5222,25.5358,115000.0
2013-10-01 10:50:00,37.56,37.57,37.54,37.55,139900.0,25.5358,25.5426,25.5222,25.529,139900.0
2013-10-01 11:00:00,37.55,37.56,37.54,37.54,77700.0,25.529,25.5358,25.5222,25.5222,77700.0
2013-10-01 11:10:00,37.54,37.58,37.53,37.58,294300.0,25.5222,25.5494,25.5154,25.5494,294300.0
2013-10-01 11:20:00,37.57,37.58,37.55,37.57,125600.0,25.5426,25.5494,25.529,25.5426,125600.0
2013-10-01 11:30:00,37.57,37.6,37.55,37.59,136300.0,25.5426,25.5629,25.529,25.5562,136300.0
2013-10-01 11:40:00,37.59,37.61,37.57,37.58,108800.0,25.5562,25.5697,25.5426,25.5494,108800.0
2013-10-01 11:50:00,37.58,37.58,37.55,37.55,169200.0,25.5494,25.5494,25.529,25.529,169200.0
2013-10-01 12:00:00,37.55,37.57,37.53,37.54,429400.0,25.529,25.5426,25.5154,25.5222,429400.0
2013-10-01 12:10:00,37.54,37.54,37.51,37.51,50900.0,25.5222,25.5222,25.5018,25.5018,50900.0
2013-10-01 12:20:00,37.51,37.54,37.51,37.53,174800.0,25.5018,25.5222,25.5018,25.5154,174800.0
2013-10-01 12:30:00,37.52,37.53,37.51,37.52,107800.0,25.5086,25.5154,25.5018,25.5086,107800.0
2013-10-01 12:40:00,37.52,37.52,37.49,37.49,49100.0,25.5086,25.5086,25.4882,25.4882,49100.0
2013-10-01 12:50:00,37.5,37.52,37.49,37.5,86700.0,25.495,25.5086,25.4882,25.495,86700.0
2013-10-01 13:00:00,37.5,37.5,37.48,37.5,75800.0,25.495,25.495,25.4814,25.495,75800.0
2013-10-01 13:10:00,37.49,37.52,37.49,37.51,39500.0,25.4882,25.5086,25.4882,25.5018,39500.0
2013-10-01 13:20:00,37.52,37.52,37.49,37.5,42700.0,25.5086,25.5086,25.4882,25.495,42700.0
2013-10-01 13:30:00,37.49,37.51,37.48,37.48,52700.0,25.4882,25.5018,25.4814,25.4814,52700.0
2013-10-01 13:40:00,37.48,37.48,37.45,37.45,41100.0,25.4814,25.4814,25.461,25.461,41100.0
2013-10-01 13:50:00,37.45,37.48,37.45,37.47,109000.0,25.461,25.4814,25.461,25.4746,109000.0
2013-10-01 14:00:00,37.46,37.47,37.44,37.44,31300.0,25.4678,25.4746,25.4542,25.4542,31300.0
2013-10-01 14:10:00,37.44,37.45,37.43,37.44,43200.0,25.4542,25.461,25.4474,25.4542,43200.0
2013-10-01 14:20:00,37.44,37.44,37.39,37.41,117000.0,25.4542,25.4542,25.4202,25.4338,117000.0
2013-10-01 14:30:00,37.41,37.42,37.37,37.39,124300.0,25.4338,25.4406,25.4066,25.4202,124300.0
2013-10-01 14:40:00,37.39,37.4,37.35,37.36,362300.0,25.4202,25.427,25.393,25.3998,362300.0
2013-10-01 14:50:00,37.36,37.42,37.35,37.4,331700.0,25.3998,25.4406,25.393,25.427,331700.0
2013-10-01 15:00:00,37.41,37.41,37.37,37.39,200800.0,25.4338,25.4338,25.4066,25.4202,200800.0
2013-10-01 15:10:00,37.39,37.42,37.38,37.39,364100.0,25.4202,25.4406,25.4134,25.4202,364100.0
2013-10-01 15:20:00,37.4,37.41,37.38,37.39,130700.0,25.427,25.4338,25.4134,25.4202,130700.0
2013-10-01 15:30:00,37.4,37.43,37.39,37.42,114300.0,25.427,25.4474,25.4202,25.4406,114300.0
2013-10-01 15:40:00,37.42,37.43,37.39,37.43,179700.0,25.4406,25.4474,25.4202,25.4474,179700.0
2013-10-01 15:50:00,37.43,37.49,37.41,37.48,416100.0,25.4474,25.4882,25.4338,25.4814,416100.0
2013-10-02 09:30:00,37.36,37.4,37.28,37.29,321300.0,25.3998,25.427,25.3454,25.3522,321300.0
2013-10-02 09:40:00,37.3,37.34,37.26,37.27,332300.0,25.359,25.3862,25.3318,25.3386,332300.0
2013-10-02 09:50:00,37.27,37.31,37.25,37.29,656400.0,25.3386,25.3658,25.325,25.3522,656400.0
2013-10-02 10:00:00,37.29,37.41,37.28,37.39,720600.0,25.3522,25.4338,25.3454,25.4202,720600.0
2013-10-02 10:10:00,37.38,37.39,37.27,37.27,627600.0,25.4134,25.4202,25.3386,25.3386,627600.0
2013-10-02 10:20:00,37.26,37.29,37.23,37.28,731500.0,25.3318,25.3522,25.3114,25.3454,731500.0
2013-10-02 10:30:00,37.27,37.29,37.22,37.25,475100.0,25.3386,25.3522,25.3046,25.325,475100.0
2013-10-02 10:40:00,37.25,37.27,37.24,37.24,252800.0,25.325,25.3386,25.3182,25.3182,252800.0
2013-10-02 10:50:00,37.24,37.28,37.23,37.25,131100.0,25.3182,25.3454,25.3114,25.325,131100.0
2013-10-02 11:00:00,37.24,37.26,37.22,37.26,100200.0,25.3182,25.3318,25.3046,25.3318,100200.0
2013-10-02 11:10:00,37.26,37.34,37.25,37.33,115100.0,25.3318,25.3862,25.325,25.3794,115100.0
2013-10-02 11:20:00,37.33,37.36,37.32,37.34,132000.0,25.3794,25.3998,25.3726,25.3862,132000.0
2013-10-02 11:30:00,37.35,37.38,37.34,37.35,342200.0,25.393,25.4134,25.3862,25.393,342200.0
2013-10-02 11:40:00,37.34,37.36,37.32,37.36,273300.0,25.3862,25.3998,25.3726,25.3998,273300.0
2013-10-02 11:50:00,37.36,37.39,37.36,37.37,61600.0,25.3998,25.4202,25.3998,25.4066,61600.0
2013-10-02 12:00:00,37.37,37.41,37.37,37.4,195600.0,25.4066,25.4338,25.4066,25.427,195600.0
2013-10-02 12:10:00,37.41,37.44,37.4,37.44,47000.0,25.4338,25.4542,25.427,25.4542,47000.0
2013-10-02 12:20:00,37.43,37.47,37.43,37.45,72600.0,25.4474,25.4746,25.4474,25.461,72600.0
2013-10-02 12:30:00,37.45,37.5,37.44,37.5,192600.0,25.461,25.495,25.4542,25.495,192600.0
2013-10-02 12:40:00,37.5,37.53,37.49,37.51,253900.0,25.495,25.5154,25.4882,25.5018,253900.0
2013-10-02 12:50:00,37.51,37.54,37.5,37.53,175700.0,25.5018,25.5222,25.495,25.5154,175700.0
2013-10-02 13:00:00,37.53,37.56,37.51,37.51,64000.0,25.5154,25.5358,25.5018,25.5018,64000.0
2013-10-02 13:10:00,37.51,37.55,37.5,37.55,38800.0,25.5018,25.529,25.495,25.529,38800.0
2013-10-02 13:20:00,37.54,37.59,37.53,37.59,90200.0,25.5222,25.5562,25.5154,25.5562,90200.0
2013-10-02 13:30:00,37.59,37.61,37.56,37.58,82400.0,25.5562,25.5697,25.5358,25.5494,82400.0
2013-10-02 13:40:00,37.58,37.59,37.53,37.54,177900.0,25.5494,25.5562,25.5154,25.5222,177900.0
2013-10-02 13:50:00,37.54,37.54,37.5,37.5,317100.0,25.5222,25.5222,25.495,25.495,317100.0
2013-10-02 14:00:00,37.5,37.53,37.46,37.52,179400.0,25.495,25.5154,25.4678,25.5086,179400.0
2013-10-02 14:10:00,37.52,37.52,37.45,37.45,74200.0,25.5086,25.5086,25.461,25.461,74200.0
2013-10-02 14:20:00,37.45,37.48,37.44,37.46,217400.0,25.461,25.4814,25.4542,25.4678,217400.0
2013-10-02 14:30:00,37.46,37.52,37.46,37.48,67600.0,25.4678,25.5086,25.4678,25.4814,67600.0
2013-10-02 14:40:00,37.48,37.5,37.47,37.48,60700.0,25.4814,25.495,25.4746,25.4814,60700.0
2013-10-02 14:50:00,37.48,37.51,37.47,37.5,136800.0,25.4814,25.5018,25.4746,25.495,136800.0
2013-10-02 15:00:00,37.49,37.51,37.47,37.51,127500.0,25.4882,25.5018,25.4746,25.5018,127500.0
2013-10-02 15:10:00,37.5,37.52,37.49,37.5,108100.0,25.495,25.5086,25.4882,25.495,108100.0
2013-10-02 15:20:00,37.5,37.51,37.47,37.47,84300.0,25.495,25.5018,25.4746,25.4746,84300.0
2013-10-02 15:30:00,37.47,37.51,37.47,37.49,158400.0,25.4746,25.5018,25.4746,25.4882,158400.0
2013-10-02 15:40:00,37.49,37.5,37.46,37.47,89200.0,25.4882,25.495,25.4678,25.4746,89200.0
2013-10-02 15:50:00,37.47,37.55,37.46,37.53,1017900.0,25.4746,25.529,25.4678,25.5154,1017900.0
2013-10-03 09:30:00,37.4,37.46,37.1,37.15,766700.0,25.427,25.4678,25.223,25.257,766700.0
2013-10-03 09:40:00,37.15,37.18,37.07,37.1,814300.0,25.257,25.2774,25.2026,25.223,814300.0
2013-10-03 09:50:00,37.09,37.1,37.03,37.05,430700.0,25.2162,25.223,25.1754,25.189,430700.0
2013-10-03 10:00:00,37.04,37.08,37.02,37.03,762000.0,25.1822,25.2094,25.1686,25.1754,762000.0
2013-10-03 10:10:00,37.03,37.04,36.98,36.99,309900.0,25.1754,25.1822,25.1414,25.1482,309900.0
2013-10-03 10:20:00,36.99,37.06,36.94,37.05,586300.0,25.1482,25.1958,25.1142,25.189,586300.0
2013-10-03 10:30:00,37.05,37.07,37.02,37.07,316100.0,25.189,25.2026,25.1686,25.2026,316100.0
2013-10-03 10:40:00,37.07,37.1,37.05,37.06,272800.0,25.2026,25.223,25.189,25.1958,272800.0
2013-10-03 10:50:00,37.06,37.08,37.05,37.06,276400.0,25.1958,25.2094,25.189,25.1958,276400.0
2013-10-03 11:00:00,37.06,37.07,37.02,37.04,236100.0,25.1958,25.2026,25.1686,25.1822,236100.0
2013-10-03 11:10:00,37.04,37.04,37.0,37.01,394200.0,25.1822,25.1822,25.155,25.1618,394200.0
2013-10-03 11:20:00,37.01,37.03,36.99,37.0,194300.0,25.1618,25.1754,25.1482,25.155,194300.0
2013-10-03 11:30:00,36.99,37.04,36.98,37.03,274900.0,25.1482,25.1822,25.1414,25.1754,274900.0
2013-10-03 11:40:00,37.03,37.08,37.03,37.05,130400.0,25.1754,25.2094,25.1754,25.189,130400.0
2013-10-03 11:50:00,37.05,37.12,37.05,37.11,215200.0,25.189,25.2366,25.189,25.2298,215200.0
2013-10-03 12:00:00,37.11,37.12,37.06,37.07,121900.0,25.2298,25.2366,25.1958,25.2026,121900.0
2013-10-03 12:10:00,37.07,37.08,37.04,37.05,138700.0,25.2026,25.2094,25.1822,25.189,138700.0
2013-10-03 12:20:00,37.06,37.06,37.03,37.06,72600.0,25.1958,25.1958,25.1754,25.1958,72600.0
2013-10-03 12:30:00,37.06,37.07,37.03,37.06,46700.0,25.1958,25.2026,25.1754,25.1958,46700.0
2013-10-03 12:40:00,37.06,37.16,37.06,37.15,108800.0,25.1958,25.2638,25.1958,25.257,108800.0
2013-10-03 12:50:00,37.15,37.19,37.15,37.17,82300.0,25.257,25.2842,25.257,25.2706,82300.0
2013-10-03 13:00:00,37.17,37.18,37.15,37.17,43500.0,25.2706,25.2774,25.257,25.2706,43500.0
2013-10-03 13:10:00,37.18,37.2,37.16,37.19,56000.0,25.2774,25.291,25.2638,25.2842,56000.0
2013-10-03 13:20:00,37.2,37.25,37.18,37.23,131900.0,25.291,25.325,25.2774,25.3114,131900.0
2013-10-03 13:30:00,37.24,37.25,37.21,37.21,64500.0,25.3182,25.325,25.2978,25.2978,64500.0
2013-10-03 13:40:00,37.22,37.26,37.22,37.26,76000.0,25.3046,25.3318,25.3046,25.3318,76000.0
2013-10-03 13:50:00,37.26,37.27,37.22,37.25,228200.0,25.3318,25.3386,25.3046,25.325,228200.0
2013-10-03 14:00:00,37.25,37.25,37.16,37.16,71700.0,25.325,25.325,25.2638,25.2638,71700.0
2013-10-03 14:10:00,37.17,37.17,37.11,37.13,104800.0,25.2706,25.2706,25.2298,25.2434,104800.0
2013-10-03 14:20:00,37.13,37.13,37.05,37.08,170000.0,25.2434,25.2434,25.189,25.2094,170000.0
2013-10-03 14:30:00,37.08,37.09,37.03,37.08,205000.0,25.2094,25.2162,25.1754,25.2094,205000.0
2013-10-03 14:40:00,37.08,37.13,37.07,37.13,139000.0,25.2094,25.2434,25.2026,25.2434,139000.0
2013-10-03 14:50:00,37.13,37.16,37.12,37.15,95100.0,25.2434,25.2638,25.2366,25.257,95100.0
2013-10-03 15:00:00,37.14,37.16,37.12,37.13,95000.0,25.2502,25.2638,25.2366,25.2434,95000.0
2013-10-03 15:10:00,37.14,37.15,37.12,37.14,129000.0,25.2502,25.257,25.2366,25.2502,129000.0
2013-10-03 15:20:00,37.14,37.17,37.12,37.16,69600.0,25.2502,25.2706,25.2366,25.2638,69600.0
2013-10-03 15:30:00,37.16,37.18,37.15,37.17,60800.0,25.2638,25.2774,25.257,25.2706,60800.0
2013-10-03 15:40:00,37.17,37.18,37.12,37.12,222100.0,25.2706,25.2774,25.2366,25.2366,222100.0
2013-10-03 15:50:00,37.12,37.13,37.06,37.07,567900.0,25.2366,25.2434,25.1958,25.2026,567900.0
2013-10-04 09:30:00,37.12,37.13,37.05,37.13,198600.0,25.2366,25.2434,25.189,25.2434,198600.0
2013-10-04 09:40:00,37.13,37.16,37.05,37.12,199000.0,25.2434,25.2638,25.189,25.2366,199000.0
2013-10-04 09:50:00,37.12,37.21,37.09,37.21,252900.0,25.2366,25.2978,25.2162,25.2978,252900.0
2013-10-04 10:00:00,37.22,37.23,37.13,37.13,316600.0,25.3046,25.3114,25.2434,25.2434,316600.0
2013-10-04 10:10:00,37.13,37.19,37.12,37.18,150900.0,25.2434,25.2842,25.2366,25.2774,150900.0
2013-10-04 10:20:00,37.19,37.2,37.15,37.16,126600.0,25.2842,25.291,25.257,25.2638,126600.0
2013-10-04 10:30:00,37.17,37.29,37.17,37.27,271400.0,25.2706,25.3522,25.2706,25.3386,271400.0
2013-10-04 10:40:00,37.27,37.27,37.15,37.15,251000.0,25.3386,25.3386,25.257,25.257,251000.0
2013-10-04 10:50:00,37.16,37.17,37.14,37.14,189000.0,25.2638,25.2706,25.2502,25.2502,189000.0
2013-10-04 11:00:00,37.13,37.13,37.04,37.05,119400.0,25.2434,25.2434,25.1822,25.189,119400.0
2013-10-04 11:10:00,37.04,37.08,37.03,37.08,32700.0,25.1822,25.2094,25.1754,25.2094,32700.0
2013-10-04 11:20:00,37.08,37.09,37.05,37.05,56200.0,25.2094,25.2162,25.189,25.189,56200.0
2013-10-04 11:30:00,37.06,37.11,37.06,37.1,26300.0,25.1958,25.2298,25.1958,25.223,26300.0
2013-10-04 11:40:00,37.1,37.15,37.1,37.15,33200.0,25.223,25.257,25.223,25.257,33200.0
2013-10-04 11:50:00,37.15,37.17,37.13,37.15,359600.0,25.257,25.2706,25.2434,25.257,359600.0
2013-10-04 12:00:00,37.16,37.16,37.12,37.13,42500.0,25.2638,25.2638,25.2366,25.2434,42500.0
2013-10-04 12:10:00,37.13,37.17,37.11,37.17,48400.0,25.2434,25.2706,25.2298,25.2706,48400.0
2013-10-04 12:20:00,37.17,37.18,37.12,37.18,117800.0,25.2706,25.2774,25.2366,25.2774,117800.0
2013-10-04 12:30:00,37.17,37.19,37.17,37.19,29300.0,25.2706,25.2842,25.2706,25.2842,29300.0
2013-10-04 12:40:00,37.19,37.22,37.18,37.2,54500.0,25.2842,25.3046,25.2774,25.291,54500.0
2013-10-04 12:50:00,37.19,37.19,37.17,37.18,32900.0,25.2842,25.2842,25.2706,25.2774,32900.0
2013-10-04 13:00:00,37.18,37.21,37.18,37.2,74300.0,25.2774,25.2978,25.2774,25.291,74300.0
2013-10-04 13:10:00,37.2,37.21,37.17,37.2,109100.0,25.291,25.2978,25.2706,25.291,109100.0
2013-10-04 13:20:00,37.19,37.2,37.13,37.14,114800.0,25.2842,25.291,25.2434,25.2502,114800.0
2013-10-04 13:30:00,37.15,37.18,37.15,37.17,18300.0,25.257,25.2774,25.257,25.2706,18300.0
2013-10-04 13:40:00,37.16,37.16,37.1,37.1,86500.0,25.2638,25.2638,25.223,25.223,86500.0
2013-10-04 13:50:00,37.11,37.12,37.1,37.11,24200.0,25.2298,25.2366,25.223,25.2298,24200.0
2013-10-04 14:00:00,37.11,37.14,37.1,37.14,21500.0,25.2298,25.2502,25.223,25.2502,21500.0
2013-10-04 14:10:00,37.14,37.18,37.14,37.17,29100.0,25.2502,25.2774,25.2502,25.2706,29100.0
2013-10-04 14:20:00,37.17,37.18,37.15,37.17,59400.0,25.2706,25.2774,25.257,25.2706,59400.0
2013-10-04 14:30:00,37.18,37.19,37.17,37.18,54700.0,25.2774,25.2842,25.2706,25.2774,54700.0
2013-10-04 14:40:00,37.18,37.19,37.17,37.18,30900.0,25.2774,25.2842,25.2706,25.2774,30900.0
2013-10-04 14:50:00,37.19,37.22,37.19,37.2,77200.0,25.2842,25.3046,25.2842,25.291,77200.0
2013-10-04 15:00:00,37.2,37.2,37.18,37.18,24000.0,25.291,25.291,25.2774,25.2774,24000.0
2013-10-04 15:10:00,37.19,37.21,37.18,37.19,120900.0,25.2842,25.2978,25.2774,25.2842,120900.0
2013-10-04 15:20:00,37.19,37.19,37.15,37.16,118500.0,25.2842,25.2842,25.257,25.2638,118500.0
2013-10-04 15:30:00,37.16,37.17,37.12,37.15,66900.0,25.2638,25.2706,25.2366,25.257,66900.0
2013-10-04 15:40:00,37.15,37.17,37.13,37.16,174800.0,25.257,25.2706,25.2434,25.2638,174800.0
2013-10-04 15:50:00,37.15,37.16,37.14,37.16,215300.0,25.257,25.2638,25.2502,25.2638,215300.0
2013-10-07 09:30:00,37.0,37.05,36.96,36.96,218500.0,25.155,25.189,25.1278,25.1278,218500.0
2013-10-07 09:40:00,36.96,36.98,36.93,36.94,173600.0,25.1278,25.1414,25.1074,25.1142,173600.0
2013-10-07 09:50:00,36.93,36.98,36.91,36.96,233200.0,25.1074,25.1414,25.0938,25.1278,233200.0
2013-10-07 10:00:00,36.96,37.02,36.92,37.02,112200.0,25.1278,25.1686,25.1006,25.1686,112200.0
2013-10-07 10:10:00,37.02,37.07,37.02,37.03,46400.0,25.1686,25.2026,25.1686,25.1754,46400.0
2013-10-07 10:20:00,37.04,37.13,37.04,37.12,88600.0,25.1822,25.2434,25.1822,25.2366,88600.0
2013-10-07 10:30:00,37.12,37.17,37.11,37.17,212400.0,25.2366,25.2706,25.2298,25.2706,212400.0
2013-10-07 10:40:00,37.17,37.17,37.12,37.13,60000.0,25.2706,25.2706,25.2366,25.2434,60000.0
2013-10-07 10:50:00,37.13,37.21,37.13,37.2,113800.0,25.2434,25.2978,25.2434,25.291,113800.0
2013-10-07 11:00:00,37.2,37.25,37.16,37.25,130000.0,25.291,25.325,25.2638,25.325,130000.0
2013-10-07 11:10:00,37.25,37.29,37.24,37.25,136300.0,25.325,25.3522,25.3182,25.325,136300.0
2013-10-07 11:20:00,37.26,37.27,37.22,37.22,130200.0,25.3318,25.3386,25.3046,25.3046,130200.0
2013-10-07 11:30:00,37.21,37.23,37.2,37.2,52100.0,25.2978,25.3114,25.291,25.291,52100.0
2013-10-07 11:40:00,37.21,37.26,37.21,37.24,22200.0,25.2978,25.3318,25.2978,25.3182,22200.0
2013-10-07 11:50:00,37.23,37.24,37.21,37.22,31000.0,25.3114,25.3182,25.2978,25.3046,31000.0
2013-10-07 12:00:00,37.22,37.22,37.2,37.2,131800.0,25.3046,25.3046,25.291,25.291,131800.0
2013-10-07 12:10:00,37.2,37.21,37.19,37.2,50600.0,25.291,25.2978,25.2842,25.291,50600.0
2013-10-07 12:20:00,37.19,37.2,37.17,37.17,48000.0,25.2842,25.291,25.2706,25.2706,48000.0
2013-10-07 12:30:00,37.17,37.17,37.13,37.14,21200.0,25.2706,25.2706,25.2434,25.2502,21200.0
2013-10-07 12:40:00,37.14,37.19,37.13,37.19,27600.0,25.2502,25.2842,25.2434,25.2842,27600.0
2013-10-07 12:50:00,37.19,37.19,37.14,37.14,21300.0,25.2842,25.2842,25.2502,25.2502,21300.0
2013-10-07 13:00:00,37.15,37.16,37.13,37.16,165500.0,25.257,25.2638,25.2434,25.2638,165500.0
2013-10-07 13:10:00,37.15,37.2,37.15,37.15,71800.0,25.257,25.291,25.257,25.257,71800.0
2013-10-07 13:20:00,37.15,37.16,37.1,37.11,42000.0,25.257,25.2638,25.223,25.2298,42000.0
2013-10-07 13:30:00,37.1,37.13,37.09,37.09,120900.0,25.223,25.2434,25.2162,25.2162,120900.0
2013-10-07 13:40:00,37.1,37.1,37.07,37.08,176700.0,25.223,25.223,25.2026,25.2094,176700.0
2013-10-07 13:50:00,37.08,37.15,37.08,37.15,64700.0,25.2094,25.257,25.2094,25.257,64700.0
2013-10-07 14:00:00,37.15,37.21,37.14,37.14,85000.0,25.257,25.2978,25.2502,25.2502,85000.0
2013-10-07 14:10:00,37.14,37.17,37.13,37.16,41600.0,25.2502,25.2706,25.2434,25.2638,41600.0
2013-10-07 14:20:00,37.16,37.17,37.14,37.15,65900.0,25.2638,25.2706,25.2502,25.257,65900.0
2013-10-07 14:30:00,37.16,37.18,37.15,37.17,86000.0,25.2638,25.2774,25.257,25.2706,86000.0
2013-10-07 14:40:00,37.17,37.17,37.13,37.15,128800.0,25.2706,25.2706,25.2434,25.257,128800.0
2013-10-07 14:50:00,37.15,37.18,37.14,37.18,105600.0,25.257,25.2774,25.2502,25.2774,105600.0
2013-10-07 15:00:00,37.18,37.18,37.16,37.18,83000.0,25.2774,25.2774,25.2638,25.2774,83000.0
2013-10-07 15:10:00,37.18,37.19,37.15,37.16,97300.0,25.2774,25.2842,25.257,25.2638,97300.0
2013-10-07 15:20:00,37.16,37.17,37.1,37.11,243200.0,25.2638,25.2706,25.223,25.2298,243200.0
2013-10-07 15:30:00,37.11,37.12,37.06,37.07,277800.0,25.2298,25.2366,25.1958,25.2026,277800.0
2013-10-07 15:40:00,37.07,37.09,37.02,37.05,232500.0,25.2026,25.2162,25.1686,25.189,232500.0
2013-10-07 15:50:00,37.05,37.06,36.98,36.98,749800.0,25.189,25.1958,25.1414,25.1414,749800.0
2013-10-08 09:30:00,37.04,37.04,36.99,37.0,256200.0,25.1822,25.1822,25.1482,25.155,256200.0
2013-10-08 09:40:00,37.01,37.11,37.0,37.11,298000.0,25.1618,25.2298,25.155,25.2298,298000.0
2013-10-08 09:50:00,37.11,37.13,37.06,37.08,378400.0,25.2298,25.2434,25.1958,25.2094,378400.0
2013-10-08 10:00:00,37.08,37.15,37.05,37.13,260800.0,25.2094,25.257,25.189,25.2434,260800.0
2013-10-08 10:10:00,37.12,37.25,37.12,37.25,425200.0,25.2366,25.325,25.2366,25.325,425200.0
2013-10-08 10:20:00,37.24,37.31,37.23,37.31,357700.0,25.3182,25.3658,25.3114,25.3658,357700.0
2013-10-08 10:30:00,37.32,37.52,37.31,37.52,418300.0,25.3726,25.5086,25.3658,25.5086,418300.0
2013-10-08 10:40:00,37.52,37.52,37.46,37.47,400800.0,25.5086,25.5086,25.4678,25.4746,400800.0
2013-10-08 10:50:00,37.46,37.47,37.36,37.46,933400.0,25.4678,25.4746,25.3998,25.4678,933400.0
2013-10-08 11:00:00,37.45,37.46,37.4,37.46,224500.0,25.461,25.4678,25.427,25.4678,224500.0
2013-10-08 11:10:00,37.46,37.47,37.4,37.42,303200.0,25.4678,25.4746,25.427,25.4406,303200.0
2013-10-08 11:20:00,37.42,37.43,37.38,37.39,338000.0,25.4406,25.4474,25.4134,25.4202,338000.0
2013-10-08 11:30:00,37.38,37.42,37.38,37.4,402500.0,25.4134,25.4406,25.4134,25.427,402500.0
2013-10-08 11:40:00,37.4,37.45,37.38,37.39,392500.0,25.427,25.461,25.4134,25.4202,392500.0
2013-10-08 11:50:00,37.39,37.41,37.36,37.4,210300.0,25.4202,25.4338,25.3998,25.427,210300.0
2013-10-08 12:00:00,37.41,37.42,37.39,37.4,231900.0,25.4338,25.4406,25.4202,25.427,231900.0
2013-10-08 12:10:00,37.4,37.45,37.38,37.44,97300.0,25.427,25.461,25.4134,25.4542,97300.0
2013-10-08 12:20:00,37.44,37.49,37.44,37.47,251600.0,25.4542,25.4882,25.4542,25.4746,251600.0
2013-10-08 12:30:00,37.47,37.47,37.39,37.43,246000.0,25.4746,25.4746,25.4202,25.4474,246000.0
2013-10-08 12:40:00,37.44,37.48,37.43,37.46,215600.0,25.4542,25.4814,25.4474,25.4678,215600.0
2013-10-08 12:50:00,37.45,37.5,37.45,37.5,158600.0,25.461,25.495,25.461,25.495,158600.0
2013-10-08 13:00:00,37.5,37.5,37.43,37.44,90000.0,25.495,25.495,25.4474,25.4542,90000.0
2013-10-08 13:10:00,37.42,37.43,37.41,37.42,25300.0,25.4406,25.4474,25.4338,25.4406,25300.0
2013-10-08 13:20:00,37.42,37.43,37.4,37.42,218200.0,25.4406,25.4474,25.427,25.4406,218200.0
2013-10-08 13:30:00,37.42,37.42,37.4,37.41,75800.0,25.4406,25.4406,25.427,25.4338,75800.0
2013-10-08 13:40:00,37.4,37.41,37.35,37.36,194600.0,25.427,25.4338,25.393,25.3998,194600.0
2013-10-08 13:50:00,37.36,37.43,37.35,37.4,211600.0,25.3998,25.4474,25.393,25.427,211600.0
2013-10-08 14:00:00,37.4,37.41,37.36,37.36,241100.0,25.427,25.4338,25.3998,25.3998,241100.0
2013-10-08 14:10:00,37.36,37.4,37.35,37.37,128700.0,25.3998,25.427,25.393,25.4066,128700.0
2013-10-08 14:20:00,37.36,37.4,37.34,37.37,149500.0,25.3998,25.427,25.3862,25.4066,149500.0
2013-10-08 14:30:00,37.37,37.38,37.31,37.31,261000.0,25.4066,25.4134,25.3658,25.3658,261000.0
2013-10-08 14:40:00,37.32,37.33,37.29,37.3,266700.0,25.3726,25.3794,25.3522,25.359,266700.0
2013-10-08 14:50:00,37.3,37.32,37.28,37.31,218500.0,25.359,25.3726,25.3454,25.3658,218500.0
2013-10-08 15:00:00,37.31,37.34,37.3,37.31,418800.0,25.3658,25.3862,25.359,25.3658,418800.0
2013-10-08 15:10:00,37.3,37.33,37.28,37.32,394300.0,25.359,25.3794,25.3454,25.3726,394300.0
2013-10-08 15:20:00,37.33,37.37,37.32,37.33,327200.0,25.3794,25.4066,25.3726,25.3794,327200.0
2013-10-08 15:30:00,37.33,37.33,37.27,37.32,503700.0,25.3794,25.3794,25.3386,25.3726,503700.0
2013-10-08 15:40:00,37.32,37.34,37.27,37.28,144200.0,25.3726,25.3862,25.3386,25.3454,144200.0
2013-10-08 15:50:00,37.27,37.3,37.21,37.23,745000.0,25.3386,25.359,25.2978,25.3114,745000.0
2013-10-09 09:30:00,37.29,37.44,37.21,37.42,535400.0,25.3522,25.4542,25.2978,25.4406,535400.0
2013-10-09 09:40:00,37.42,37.52,37.39,37.45,444000.0,25.4406,25.5086,25.4202,25.461,444000.0
2013-10-09 09:50:00,37.45,37.69,37.45,37.64,726300.0,25.461,25.6241,25.461,25.5901,726300.0
2013-10-09 10:00:00,37.64,37.75,37.6,37.73,473900.0,25.5901,25.6649,25.5629,25.6513,473900.0
2013-10-09 10:10:00,37.73,37.9,37.72,37.75,1635800.0,25.6513,25.7669,25.6445,25.6649,1635800.0
2013-10-09 10:20:00,37.75,37.83,37.7,37.71,917900.0,25.6649,25.7193,25.6309,25.6377,917900.0
2013-10-09 10:30:00,37.7,37.78,37.67,37.76,541600.0,25.6309,25.6853,25.6105,25.6717,541600.0
2013-10-09 10:40:00,37.77,37.77,37.64,37.66,351700.0,25.6785,25.6785,25.5901,25.6037,351700.0
2013-10-09 10:50:00,37.65,37.66,37.52,37.61,633100.0,25.5969,25.6037,25.5086,25.5697,633100.0
2013-10-09 11:00:00,37.61,37.65,37.58,37.59,338900.0,25.5697,25.5969,25.5494,25.5562,338900.0
2013-10-09 11:10:00,37.58,37.6,37.52,37.56,147400.0,25.5494,25.5629,25.5086,25.5358,147400.0
2013-10-09 11:20:00,37.57,37.57,37.5,37.51,269300.0,25.5426,25.5426,25.495,25.5018,269300.0
2013-10-09 11:30:00,37.51,37.53,37.47,37.53,270200.0,25.5018,25.5154,25.4746,25.5154,270200.0
2013-10-09 11:40:00,37.54,37.61,37.54,37.57,355100.0,25.5222,25.5697,25.5222,25.5426,355100.0
2013-10-09 11:50:00,37.57,37.57,37.52,37.55,222300.0,25.5426,25.5426,25.5086,25.529,222300.0
2013-10-09 12:00:00,37.56,37.58,37.52,37.54,111700.0,25.5358,25.5494,25.5086,25.5222,111700.0
2013-10-09 12:10:00,37.53,37.54,37.45,37.47,319100.0,25.5154,25.5222,25.461,25.4746,319100.0
2013-10-09 12:20:00,37.47,37.48,37.44,37.45,230900.0,25.4746,25.4814,25.4542,25.461,230900.0
2013-10-09 12:30:00,37.45,37.48,37.45,37.46,239500.0,25.461,25.4814,25.461,25.4678,239500.0
2013-10-09 12:40:00,37.45,37.46,37.41,37.43,127900.0,25.461,25.4678,25.4338,25.4474,127900.0
2013-10-09 12:50:00,37.43,37.44,37.4,37.4,134800.0,25.4474,25.4542,25.427,25.427,134800.0
2013-10-09 13:00:00,37.4,37.43,37.38,37.4,208000.0,25.427,25.4474,25.4134,25.427,208000.0
2013-10-09 13:10:00,37.41,37.45,37.41,37.44,231400.0,25.4338,25.461,25.4338,25.4542,231400.0
2013-10-09 13:20:00,37.44,37.46,37.42,37.45,308600.0,25.4542,25.4678,25.4406,25.461,308600.0
2013-10-09 13:30:00,37.45,37.5,37.41,37.41,202600.0,25.461,25.495,25.4338,25.4338,202600.0
2013-10-09 13:40:00,37.41,37.46,37.4,37.44,133700.0,25.4338,25.4678,25.427,25.4542,133700.0
2013-10-09 13:50:00,37.44,37.47,37.43,37.43,90400.0,25.4542,25.4746,25.4474,25.4474,90400.0
2013-10-09 14:00:00,37.43,37.51,37.38,37.47,309100.0,25.4474,25.5018,25.4134,25.4746,309100.0
2013-10-09 14:10:00,37.48,37.49,37.43,37.45,77900.0,25.4814,25.4882,25.4474,25.461,77900.0
2013-10-09 14:20:00,37.46,37.53,37.43,37.44,247100.0,25.4678,25.5154,25.4474,25.4542,247100.0
2013-10-09 14:30:00,37.44,37.51,37.44,37.49,103800.0,25.4542,25.5018,25.4542,25.4882,103800.0
2013-10-09 14:40:00,37.49,37.51,37.44,37.45,90500.0,25.4882,25.5018,25.4542,25.461,90500.0
2013-10-09 14:50:00,37.45,37.49,37.43,37.46,317400.0,25.461,25.4882,25.4474,25.4678,317400.0
2013-10-09 15:00:00,37.45,37.46,37.43,37.45,177300.0,25.461,25.4678,25.4474,25.461,177300.0
2013-10-09 15:10:00,37.46,37.47,37.43,37.44,77700.0,25.4678,25.4746,25.4474,25.4542,77700.0
2013-10-09 15:20:00,37.44,37.45,37.4,37.42,138700.0,25.4542,25.461,25.427,25.4406,138700.0
2013-10-09 15:30:00,37.41,37.44,37.38,37.4,119000.0,25.4338,25.4542,25.4134,25.427,119000.0
2013-10-09 15:40:00,37.4,37.41,37.34,37.35,329300.0,25.427,25.4338,25.3862,25.393,329300.0
2013-10-09 15:50:00,37.36,37.44,37.34,37.38,1691500.0,25.3998,25.4542,25.3862,25.4134,1691500.0
2013-10-10 09:30:00,37.59,37.61,37.45,37.57,997500.0,25.5562,25.5697,25.461,25.5426,997500.0
2013-10-10 09:40:00,37.57,37.59,37.45,37.52,976100.0,25.5426,25.5562,25.461,25.5086,976100.0
2013-10-10 09:50:00,37.52,37.52,37.4,37.43,764500.0,25.5086,25.5086,25.427,25.4474,764500.0
2013-10-10 10:00:00,37.42,37.42,37.33,37.38,666800.0,25.4406,25.4406,25.3794,25.4134,666800.0
2013-10-10 10:10:00,37.38,37.39,37.3,37.34,471200.0,25.4134,25.4202,25.359,25.3862,471200.0
2013-10-10 10:20:00,37.34,37.45,37.34,37.38,406700.0,25.3862,25.461,25.3862,25.4134,406700.0
2013-10-10 10:30:00,37.38,37.38,37.31,37.34,273400.0,25.4134,25.4134,25.3658,25.3862,273400.0
2013-10-10 10:40:00,37.33,37.33,37.26,37.29,399300.0,25.3794,25.3794,25.3318,25.3522,399300.0
2013-10-10 10:50:00,37.3,37.32,37.26,37.27,279800.0,25.359,25.3726,25.3318,25.3386,279800.0
2013-10-10 11:00:00,37.26,37.27,37.2,37.22,492800.0,25.3318,25.3386,25.291,25.3046,492800.0
2013-10-10 11:10:00,37.21,37.29,37.2,37.29,237600.0,25.2978,25.3522,25.291,25.3522,237600.0
2013-10-10 11:20:00,37.29,37.3,37.26,37.3,214800.0,25.3522,25.359,25.3318,25.359,214800.0
2013-10-10 11:30:00,37.31,37.55,37.31,37.55,418200.0,25.3658,25.529,25.3658,25.529,418200.0
2013-10-10 11:40:00,37.55,37.59,37.53,37.58,227300.0,25.529,25.5562,25.5154,25.5494,227300.0
2013-10-10 11:50:00,37.58,37.59,37.56,37.56,154600.0,25.5494,25.5562,25.5358,25.5358,154600.0
2013-10-10 12:00:00,37.56,37.6,37.52,37.59,156400.0,25.5358,25.5629,25.5086,25.5562,156400.0
2013-10-10 12:10:00,37.58,37.59,37.55,37.56,49300.0,25.5494,25.5562,25.529,25.5358,49300.0
2013-10-10 12:20:00,37.56,37.56,37.51,37.52,256500.0,25.5358,25.5358,25.5018,25.5086,256500.0
2013-10-10 12:30:00,37.52,37.55,37.51,37.54,79800.0,25.5086,25.529,25.5018,25.5222,79800.0
2013-10-10 12:40:00,37.54,37.55,37.53,37.54,71600.0,25.5222,25.529,25.5154,25.5222,71600.0
2013-10-10 12:50:00,37.53,37.57,37.53,37.57,179100.0,25.5154,25.5426,25.5154,25.5426,179100.0
2013-10-10 13:00:00,37.57,37.6,37.56,37.59,166000.0,25.5426,25.5629,25.5358,25.5562,166000.0
2013-10-10 13:10:00,37.58,37.62,37.58,37.6,73500.0,25.5494,25.5765,25.5494,25.5629,73500.0
2013-10-10 13:20:00,37.6,37.64,37.6,37.64,34400.0,25.5629,25.5901,25.5629,25.5901,34400.0
2013-10-10 13:30:00,37.65,37.69,37.64,37.69,90700.0,25.5969,25.6241,25.5901,25.6241,90700.0
2013-10-10 13:40:00,37.68,37.72,37.67,37.72,120300.0,25.6173,25.6445,25.6105,25.6445,120300.0
2013-10-10 13:50:00,37.72,37.77,37.71,37.76,182200.0,25.6445,25.6785,25.6377,25.6717,182200.0
2013-10-10 14:00:00,37.76,37.77,37.71,37.72,158600.0,25.6717,25.6785,25.6377,25.6445,158600.0
2013-10-10 14:10:00,37.72,37.74,37.69,37.74,95500.0,25.6445,25.6581,25.6241,25.6581,95500.0
2013-10-10 14:20:00,37.74,37.75,37.72,37.74,126700.0,25.6581,25.6649,25.6445,25.6581,126700.0
2013-10-10 14:30:00,37.73,37.8,37.72,37.79,401000.0,25.6513,25.6989,25.6445,25.6921,401000.0
2013-10-10 14:40:00,37.78,37.78,37.73,37.74,73400.0,25.6853,25.6853,25.6513,25.6581,73400.0
2013-10-10 14:50:00,37.73,37.76,37.73,37.75,47800.0,25.6513,25.6717,25.6513,25.6649,47800.0
2013-10-10 15:00:00,37.75,37.9,37.75,37.89,350300.0,25.6649,25.7669,25.6649,25.7601,350300.0
2013-10-10 15:10:00,37.89,38.0,37.88,37.95,179200.0,25.7601,25.8349,25.7533,25.8009,179200.0
2013-10-10 15:20:00,37.95,37.95,37.9,37.93,165000.0,25.8009,25.8009,25.7669,25.7873,165000.0
2013-10-10 15:30:00,37.93,37.93,37.85,37.87,247700.0,25.7873,25.7873,25.7329,25.7465,247700.0
2013-10-10 15:40:00,37.88,37.92,37.85,37.86,264200.0,25.7533,25.7805,25.7329,25.7397,264200.0
2013-10-10 15:50:00,37.86,37.94,37.85,37.94,623100.0,25.7397,25.7941,25.7329,25.7941,623100.0
2013-10-11 09:30:00,37.89,37.99,37.87,37.92,256100.0,25.7601,25.8281,25.7465,25.7805,256100.0
2013-10-11 09:40:00,37.93,37.95,37.79,37.86,466400.0,25.7873,25.8009,25.6921,25.7397,466400.0
2013-10-11 09:50:00,37.87,37.98,37.87,37.93,172500.0,25.7465,25.8213,25.7465,25.7873,172500.0
2013-10-11 10:00:00,37.93,37.99,37.91,37.98,291600.0,25.7873,25.8281,25.7737,25.8213,291600.0
2013-10-11 10:10:00,37.98,38.05,37.98,38.01,333000.0,25.8213,25.8689,25.8213,25.8417,333000.0
2013-10-11 10:20:00,38.01,38.05,38.0,38.05,310800.0,25.8417,25.8689,25.8349,25.8689,310800.0
2013-10-11 10:30:00,38.05,38.06,38.02,38.06,146800.0,25.8689,25.8757,25.8485,25.8757,146800.0
2013-10-11 10:40:00,38.07,38.07,38.04,38.06,239700.0,25.8825,25.8825,25.8621,25.8757,239700.0
2013-10-11 10:50:00,38.05,38.06,38.01,38.03,159800.0,25.8689,25.8757,25.8417,25.8553,159800.0
2013-10-11 11:00:00,38.04,38.06,38.02,38.04,164500.0,25.8621,25.8757,25.8485,25.8621,164500.0
2013-10-11 11:10:00,38.04,38.05,38.03,38.04,60600.0,25.8621,25.8689,25.8553,25.8621,60600.0
2013-10-11 11:20:00,38.03,38.04,37.97,38.01,77800.0,25.8553,25.8621,25.8145,25.8417,77800.0
2013-10-11 11:30:00,38.01,38.06,38.01,38.05,258700.0,25.8417,25.8757,25.8417,25.8689,258700.0
2013-10-11 11:40:00,38.05,38.07,38.01,38.04,215000.0,25.8689,25.8825,25.8417,25.8621,215000.0
2013-10-11 11:50:00,38.04,38.07,38.04,38.05,111600.0,25.8621,25.8825,25.8621,25.8689,111600.0
2013-10-11 12:00:00,38.05,38.14,38.05,38.12,225800.0,25.8689,25.9301,25.8689,25.9165,225800.0
2013-10-11 12:10:00,38.12,38.18,38.11,38.18,121300.0,25.9165,25.9573,25.9097,25.9573,121300.0
2013-10-11 12:20:00,38.18,38.19,38.14,38.15,245800.0,25.9573,25.9641,25.9301,25.9369,245800.0
2013-10-11 12:30:00,38.15,38.15,38.12,38.12,86100.0,25.9369,25.9369,25.9165,25.9165,86100.0
2013-10-11 12:40:00,38.13,38.13,38.09,38.09,66500.0,25.9233,25.9233,25.8961,25.8961,66500.0
2013-10-11 12:50:00,38.09,38.11,38.08,38.09,72900.0,25.8961,25.9097,25.8893,25.8961,72900.0
2013-10-11 13:00:00,38.08,38.1,38.05,38.09,85700.0,25.8893,25.9029,25.8689,25.8961,85700.0
2013-10-11 13:10:00,38.09,38.09,38.04,38.05,74900.0,25.8961,25.8961,25.8621,25.8689,74900.0
2013-10-11 13:20:00,38.04,38.07,38.03,38.07,177100.0,25.8621,25.8825,25.8553,25.8825,177100.0
2013-10-11 13:30:00,38.07,38.07,38.02,38.02,75400.0,25.8825,25.8825,25.8485,25.8485,75400.0
2013-10-11 13:40:00,38.02,38.04,38.01,38.04,103900.0,25.8485,25.8621,25.8417,25.8621,103900.0
2013-10-11 13:50:00,38.04,38.09,38.03,38.09,234600.0,25.8621,25.8961,25.8553,25.8961,234600.0
2013-10-11 14:00:00,38.09,38.09,38.07,38.09,57400.0,25.8961,25.8961,25.8825,25.8961,57400.0
2013-10-11 14:10:00,38.08,38.11,38.07,38.09,69700.0,25.8893,25.9097,25.8825,25.8961,69700.0
2013-10-11 14:20:00,38.1,38.1,38.08,38.1,33900.0,25.9029,25.9029,25.8893,25.9029,33900.0
2013-10-11 14:30:00,38.09,38.09,38.07,38.08,65600.0,25.8961,25.8961,25.8825,25.8893,65600.0
2013-10-11 14:40:00,38.07,38.12,38.07,38.12,115100.0,25.8825,25.9165,25.8825,25.9165,115100.0
2013-10-11 14:50:00,38.12,38.12,38.08,38.11,187200.0,25.9165,25.9165,25.8893,25.9097,187200.0
2013-10-11 15:00:00,38.11,38.11,38.06,38.08,67700.0,25.9097,25.9097,25.8757,25.8893,67700.0
2013-10-11 15:10:00,38.09,38.09,38.04,38.05,141400.0,25.8961,25.8961,25.8621,25.8689,141400.0
2013-10-11 15:20:00,38.05,38.08,38.05,38.05,124600.0,25.8689,25.8893,25.8689,25.8689,124600.0
2013-10-11 15:30:00,38.06,38.1,38.03,38.03,164500.0,25.8757,25.9029,25.8553,25.8553,164500.0
2013-10-11 15:40:00,38.03,38.07,38.02,38.02,233000.0,25.8553,25.8825,25.8485,25.8485,233000.0
2013-10-11 15:50:00,38.03,38.12,38.02,38.11,618300.0,25.8553,25.9165,25.8485,25.9097,618300.0
2013-10-14 09:30:00,38.0,38.0,37.65,37.76,1117000.0,25.8349,25.8349,25.5969,25.6717,1117000.0
2013-10-14 09:40:00,37.75,37.91,37.75,37.9,677300.0,25.6649,25.7737,25.6649,25.7669,677300.0
2013-10-14 09:50:00,37.91,37.94,37.57,37.58,834700.0,25.7737,25.7941,25.5426,25.5494,834700.0
2013-10-14 10:00:00,37.57,37.71,37.51,37.61,818100.0,25.5426,25.6377,25.5018,25.5697,818100.0
2013-10-14 10:10:00,37.61,37.64,37.48,37.48,492200.0,25.5697,25.5901,25.4814,25.4814,492200.0
2013-10-14 10:20:00,37.48,37.57,37.38,37.57,1070400.0,25.4814,25.5426,25.4134,25.5426,1070400.0
2013-10-14 10:30:00,37.56,37.57,37.45,37.48,785700.0,25.5358,25.5426,25.461,25.4814,785700.0
2013-10-14 10:40:00,37.48,37.53,37.46,37.52,590800.0,25.4814,25.5154,25.4678,25.5086,590800.0
2013-10-14 10:50:00,37.51,37.53,37.49,37.51,192800.0,25.5018,25.5154,25.4882,25.5018,192800.0
2013-10-14 11:00:00,37.52,37.55,37.51,37.55,297400.0,25.5086,25.529,25.5018,25.529,297400.0
2013-10-14 11:10:00,37.55,37.59,37.54,37.57,334500.0,25.529,25.5562,25.5222,25.5426,334500.0
2013-10-14 11:20:00,37.57,37.59,37.55,37.57,154900.0,25.5426,25.5562,25.529,25.5426,154900.0
2013-10-14 11:30:00,37.57,37.65,37.57,37.64,293800.0,25.5426,25.5969,25.5426,25.5901,293800.0
2013-10-14 11:40:00,37.65,37.68,37.64,37.67,306600.0,25.5969,25.6173,25.5901,25.6105,306600.0
2013-10-14 11:50:00,37.68,37.74,37.67,37.73,324500.0,25.6173,25.6581,25.6105,25.6513,324500.0
2013-10-14 12:00:00,37.72,37.78,37.72,37.73,131700.0,25.6445,25.6853,25.6445,25.6513,131700.0
2013-10-14 12:10:00,37.73,37.74,37.54,37.59,576300.0,25.6513,25.6581,25.5222,25.5562,576300.0
2013-10-14 12:20:00,37.6,37.7,37.58,37.59,523600.0,25.5629,25.6309,25.5494,25.5562,523600.0
2013-10-14 12:30:00,37.59,37.67,37.58,37.67,130700.0,25.5562,25.6105,25.5494,25.6105,130700.0
2013-10-14 12:40:00,37.66,37.67,37.6,37.65,41100.0,25.6037,25.6105,25.5629,25.5969,41100.0
2013-10-14 12:50:00,37.66,37.68,37.64,37.64,206000.0,25.6037,25.6173,25.5901,25.5901,206000.0
2013-10-14 13:00:00,37.65,37.7,37.61,37.7,195700.0,25.5969,25.6309,25.5697,25.6309,195700.0
2013-10-14 13:10:00,37.71,37.78,37.71,37.72,299000.0,25.6377,25.6853,25.6377,25.6445,299000.0
2013-10-14 13:20:00,37.72,37.72,37.68,37.71,91500.0,25.6445,25.6445,25.6173,25.6377,91500.0
2013-10-14 13:30:00,37.71,37.73,37.68,37.69,96400.0,25.6377,25.6513,25.6173,25.6241,96400.0
2013-10-14 13:40:00,37.7,37.79,37.7,37.76,245300.0,25.6309,25.6921,25.6309,25.6717,245300.0
2013-10-14 13:50:00,37.76,37.77,37.71,37.75,133000.0,25.6717,25.6785,25.6377,25.6649,133000.0
2013-10-14 14:00:00,37.76,37.78,37.71,37.76,261600.0,25.6717,25.6853,25.6377,25.6717,261600.0
2013-10-14 14:10:00,37.76,37.79,37.75,37.78,64200.0,25.6717,25.6921,25.6649,25.6853,64200.0
2013-10-14 14:20:00,37.79,37.8,37.75,37.75,135300.0,25.6921,25.6989,25.6649,25.6649,135300.0
2013-10-14 14:30:00,37.75,37.76,37.7,37.72,347400.0,25.6649,25.6717,25.6309,25.6445,347400.0
2013-10-14 14:40:00,37.72,37.72,37.59,37.64,1227400.0,25.6445,25.6445,25.5562,25.5901,1227400.0
2013-10-14 14:50:00,37.64,37.73,37.63,37.69,481500.0,25.5901,25.6513,25.5833,25.6241,481500.0
2013-10-14 15:00:00,37.68,37.75,37.66,37.74,510400.0,25.6173,25.6649,25.6037,25.6581,510400.0
2013-10-14 15:10:00,37.74,37.8,37.73,37.77,195800.0,25.6581,25.6989,25.6513,25.6785,195800.0
2013-10-14 15:20:00,37.77,37.82,37.75,37.82,422300.0,25.6785,25.7125,25.6649,25.7125,422300.0
2013-10-14 15:30:00,37.82,37.88,37.81,37.84,569500.0,25.7125,25.7533,25.7057,25.7261,569500.0
2013-10-14 15:40:00,37.84,37.85,37.78,37.8,908000.0,25.7261,25.7329,25.6853,25.6989,908000.0
2013-10-14 15:50:00,37.8,37.89,37.79,37.89,1552500.0,25.6989,25.7601,25.6921,25.7601,1552500.0
2013-10-15 09:30:00,37.91,37.91,37.65,37.74,494400.0,25.7737,25.7737,25.5969,25.6581,494400.0
2013-10-15 09:40:00,37.72,37.77,37.61,37.7,596600.0,25.6445,25.6785,25.5697,25.6309,596600.0
2013-10-15 09:50:00,37.69,37.69,37.61,37.62,346600.0,25.6241,25.6241,25.5697,25.5765,346600.0
2013-10-15 10:00:00,37.62,37.72,37.58,37.72,485700.0,25.5765,25.6445,25.5494,25.6445,485700.0
2013-10-15 10:10:00,37.72,37.76,37.7,37.7,297800.0,25.6445,25.6717,25.6309,25.6309,297800.0
2013-10-15 10:20:00,37.7,37.73,37.68,37.72,222200.0,25.6309,25.6513,25.6173,25.6445,222200.0
2013-10-15 10:30:00,37.72,37.73,37.68,37.69,213200.0,25.6445,25.6513,25.6173,25.6241,213200.0
2013-10-15 10:40:00,37.69,37.7,37.65,37.69,238800.0,25.6241,25.6309,25.5969,25.6241,238800.0
2013-10-15 10:50:00,37.69,37.71,37.69,37.7,116600.0,25.6241,25.6377,25.6241,25.6309,116600.0
2013-10-15 11:00:00,37.7,37.72,37.64,37.65,306000.0,25.6309,25.6445,25.5901,25.5969,306000.0
2013-10-15 11:10:00,37.65,37.78,37.63,37.71,359100.0,25.5969,25.6853,25.5833,25.6377,359100.0
2013-10-15 11:20:00,37.71,37.74,37.71,37.73,203600.0,25.6377,25.6581,25.6377,25.6513,203600.0
2013-10-15 11:30:00,37.72,37.72,37.63,37.63,194900.0,25.6445,25.6445,25.5833,25.5833,194900.0
2013-10-15 11:40:00,37.64,37.64,37.59,37.6,280200.0,25.5901,25.5901,25.5562,25.5629,280200.0
2013-10-15 11:50:00,37.6,37.65,37.6,37.64,101900.0,25.5629,25.5969,25.5629,25.5901,101900.0
2013-10-15 12:00:00,37.65,37.69,37.63,37.68,299600.0,25.5969,25.6241,25.5833,25.6173,299600.0
2013-10-15 12:10:00,37.68,37.72,37.66,37.67,136200.0,25.6173,25.6445,25.6037,25.6105,136200.0
2013-10-15 12:20:00,37.67,37.68,37.6,37.6,365600.0,25.6105,25.6173,25.5629,25.5629,365600.0
2013-10-15 12:30:00,37.6,37.6,37.56,37.58,347500.0,25.5629,25.5629,25.5358,25.5494,347500.0
2013-10-15 12:40:00,37.59,37.62,37.58,37.59,42100.0,25.5562,25.5765,25.5494,25.5562,42100.0
2013-10-15 12:50:00,37.59,37.59,37.55,37.57,178500.0,25.5562,25.5562,25.529,25.5426,178500.0
2013-10-15 13:00:00,37.57,37.57,37.54,37.55,220300.0,25.5426,25.5426,25.5222,25.529,220300.0
2013-10-15 13:10:00,37.55,37.55,37.5,37.5,196700.0,25.529,25.529,25.495,25.495,196700.0
2013-10-15 13:20:00,37.51,37.51,37.42,37.43,216300.0,25.5018,25.5018,25.4406,25.4474,216300.0
2013-10-15 13:30:00,37.43,37.49,37.39,37.47,556900.0,25.4474,25.4882,25.4202,25.4746,556900.0
2013-10-15 13:40:00,37.47,37.51,37.47,37.51,173800.0,25.4746,25.5018,25.4746,25.5018,173800.0
2013-10-15 13:50:00,37.51,37.51,37.5,37.5,108600.0,25.5018,25.5018,25.495,25.495,108600.0
2013-10-15 14:00:00,37.5,37.53,37.5,37.51,58600.0,25.495,25.5154,25.495,25.5018,58600.0
2013-10-15 14:10:00,37.51,37.51,37.47,37.47,125100.0,25.5018,25.5018,25.4746,25.4746,125100.0
2013-10-15 14:20:00,37.47,37.47,37.38,37.4,591800.0,25.4746,25.4746,25.4134,25.427,591800.0
2013-10-15 14:30:00,37.4,37.43,37.34,37.41,410900.0,25.427,25.4474,25.3862,25.4338,410900.0
2013-10-15 14:40:00,37.4,37.4,37.31,37.38,616100.0,25.427,25.427,25.3658,25.4134,616100.0
2013-10-15 14:50:00,37.38,37.43,37.36,37.4,499600.0,25.4134,25.4474,25.3998,25.427,499600.0
2013-10-15 15:00:00,37.41,37.52,37.39,37.51,394400.0,25.4338,25.5086,25.4202,25.5018,394400.0
2013-10-15 15:10:00,37.52,37.52,37.45,37.45,125900.0,25.5086,25.5086,25.461,25.461,125900.0
2013-10-15 15:20:00,37.46,37.47,37.44,37.44,122100.0,25.4678,25.4746,25.4542,25.4542,122100.0
2013-10-15 15:30:00,37.44,37.45,37.39,37.41,397400.0,25.4542,25.461,25.4202,25.4338,397400.0
2013-10-15 15:40:00,37.39,37.42,37.37,37.41,263900.0,25.4202,25.4406,25.4066,25.4338,263900.0
2013-10-15 15:50:00,37.4,37.41,37.36,37.36,783000.0,25.427,25.4338,25.3998,25.3998,783000.0
2013-10-16 09:30:00,37.54,37.54,37.45,37.51,667500.0,25.5222,25.5222,25.461,25.5018,667500.0
2013-10-16 09:40:00,37.5,37.54,37.45,37.45,254900.0,25.495,25.5222,25.461,25.461,254900.0
2013-10-16 09:50:00,37.46,37.69,37.46,37.57,555400.0,25.4678,25.6241,25.4678,25.5426,555400.0
2013-10-16 10:00:00,37.57,37.65,37.53,37.64,614900.0,25.5426,25.5969,25.5154,25.5901,614900.0
2013-10-16 10:10:00,37.64,37.66,37.55,37.65,340100.0,25.5901,25.6037,25.529,25.5969,340100.0
2013-10-16 10:20:00,37.65,37.66,37.53,37.56,419000.0,25.5969,25.6037,25.5154,25.5358,419000.0
2013-10-16 10:30:00,37.57,37.59,37.54,37.56,126400.0,25.5426,25.5562,25.5222,25.5358,126400.0
2013-10-16 10:40:00,37.56,37.57,37.53,37.56,277800.0,25.5358,25.5426,25.5154,25.5358,277800.0
2013-10-16 10:50:00,37.55,37.62,37.55,37.6,352800.0,25.529,25.5765,25.529,25.5629,352800.0
2013-10-16 11:00:00,37.6,37.64,37.59,37.62,239800.0,25.5629,25.5901,25.5562,25.5765,239800.0
2013-10-16 11:10:00,37.61,37.65,37.6,37.6,120100.0,25.5697,25.5969,25.5629,25.5629,120100.0
2013-10-16 11:20:00,37.59,37.61,37.56,37.57,100200.0,25.5562,25.5697,25.5358,25.5426,100200.0
2013-10-16 11:30:00,37.57,37.59,37.57,37.59,120000.0,25.5426,25.5562,25.5426,25.5562,120000.0
2013-10-16 11:40:00,37.58,37.64,37.58,37.61,83100.0,25.5494,25.5901,25.5494,25.5697,83100.0
2013-10-16 11:50:00,37.61,37.64,37.6,37.63,223200.0,25.5697,25.5901,25.5629,25.5833,223200.0
2013-10-16 12:00:00,37.63,37.64,37.61,37.64,59300.0,25.5833,25.5901,25.5697,25.5901,59300.0
2013-10-16 12:10:00,37.64,37.65,37.61,37.64,72700.0,25.5901,25.5969,25.5697,25.5901,72700.0
2013-10-16 12:20:00,37.64,37.65,37.6,37.61,129900.0,25.5901,25.5969,25.5629,25.5697,129900.0
2013-10-16 12:30:00,37.61,37.62,37.59,37.59,161400.0,25.5697,25.5765,25.5562,25.5562,161400.0
2013-10-16 12:40:00,37.59,37.6,37.57,37.58,68300.0,25.5562,25.5629,25.5426,25.5494,68300.0
2013-10-16 12:50:00,37.58,37.58,37.55,37.55,89900.0,25.5494,25.5494,25.529,25.529,89900.0
2013-10-16 13:00:00,37.55,37.55,37.5,37.51,114500.0,25.529,25.529,25.495,25.5018,114500.0
2013-10-16 13:10:00,37.5,37.57,37.5,37.56,66600.0,25.495,25.5426,25.495,25.5358,66600.0
2013-10-16 13:20:00,37.57,37.63,37.56,37.63,69600.0,25.5426,25.5833,25.5358,25.5833,69600.0
2013-10-16 13:30:00,37.63,37.67,37.62,37.67,116500.0,25.5833,25.6105,25.5765,25.6105,116500.0
2013-10-16 13:40:00,37.67,37.69,37.64,37.64,181100.0,25.6105,25.6241,25.5901,25.5901,181100.0
2013-10-16 13:50:00,37.64,37.65,37.6,37.61,109100.0,25.5901,25.5969,25.5629,25.5697,109100.0
2013-10-16 14:00:00,37.61,37.61,37.6,37.61,49800.0,25.5697,25.5697,25.5629,25.5697,49800.0
2013-10-16 14:10:00,37.61,37.61,37.57,37.57,68400.0,25.5697,25.5697,25.5426,25.5426,68400.0
2013-10-16 14:20:00,37.58,37.58,37.48,37.49,63900.0,25.5494,25.5494,25.4814,25.4882,63900.0
2013-10-16 14:30:00,37.48,37.51,37.47,37.48,42600.0,25.4814,25.5018,25.4746,25.4814,42600.0
2013-10-16 14:40:00,37.48,37.48,37.44,37.46,82200.0,25.4814,25.4814,25.4542,25.4678,82200.0
2013-10-16 14:50:00,37.46,37.46,37.4,37.4,41700.0,25.4678,25.4678,25.427,25.427,41700.0
2013-10-16 15:00:00,37.4,37.46,37.38,37.45,324700.0,25.427,25.4678,25.4134,25.461,324700.0
2013-10-16 15:10:00,37.46,37.57,37.46,37.56,421400.0,25.4678,25.5426,25.4678,25.5358,421400.0
2013-10-16 15:20:00,37.57,37.57,37.52,37.55,136800.0,25.5426,25.5426,25.5086,25.529,136800.0
2013-10-16 15:30:00,37.54,37.69,37.54,37.67,1835600.0,25.5222,25.6241,25.5222,25.6105,1835600.0
2013-10-16 15:40:00,37.68,37.7,37.64,37.68,269200.0,25.6173,25.6309,25.5901,25.6173,269200.0
2013-10-16 15:50:00,37.69,37.74,37.68,37.72,953900.0,25.6241,25.6581,25.6173,25.6445,953900.0
2013-10-17 09:30:00,37.61,37.7,37.42,37.51,904500.0,25.5697,25.6309,25.4406,25.5018,904500.0
2013-10-17 09:40:00,37.51,37.58,37.46,37.58,622700.0,25.5018,25.5494,25.4678,25.5494,622700.0
2013-10-17 09:50:00,37.58,37.66,37.5,37.52,459300.0,25.5494,25.6037,25.495,25.5086,459300.0
2013-10-17 10:00:00,37.53,37.68,37.52,37.63,581800.0,25.5154,25.6173,25.5086,25.5833,581800.0
2013-10-17 10:10:00,37.63,37.69,37.6,37.67,247100.0,25.5833,25.6241,25.5629,25.6105,247100.0
2013-10-17 10:20:00,37.67,37.75,37.66,37.7,351600.0,25.6105,25.6649,25.6037,25.6309,351600.0
2013-10-17 10:30:00,37.7,37.81,37.7,37.81,186600.0,25.6309,25.7057,25.6309,25.7057,186600.0
2013-10-17 10:40:00,37.81,37.86,37.8,37.82,459600.0,25.7057,25.7397,25.6989,25.7125,459600.0
2013-10-17 10:50:00,37.82,37.9,37.82,37.82,236800.0,25.7125,25.7669,25.7125,25.7125,236800.0
2013-10-17 11:00:00,37.82,37.84,37.8,37.83,238600.0,25.7125,25.7261,25.6989,25.7193,238600.0
2013-10-17 11:10:00,37.83,37.87,37.83,37.87,288800.0,25.7193,25.7465,25.7193,25.7465,288800.0
2013-10-17 11:20:00,37.87,37.94,37.86,37.93,414300.0,25.7465,25.7941,25.7397,25.7873,414300.0
2013-10-17 11:30:00,37.93,38.03,37.92,38.02,1014500.0,25.7873,25.8553,25.7805,25.8485,1014500.0
2013-10-17 11:40:00,38.03,38.06,38.02,38.05,439900.0,25.8553,25.8757,25.8485,25.8689,439900.0
2013-10-17 11:50:00,38.05,38.08,38.01,38.01,352200.0,25.8689,25.8893,25.8417,25.8417,352200.0
2013-10-17 12:00:00,38.02,38.06,38.02,38.06,190200.0,25.8485,25.8757,25.8485,25.8757,190200.0
2013-10-17 12:10:00,38.07,38.14,38.04,38.14,337300.0,25.8825,25.9301,25.8621,25.9301,337300.0
2013-10-17 12:20:00,38.14,38.19,38.1,38.17,597400.0,25.9301,25.9641,25.9029,25.9505,597400.0
2013-10-17 12:30:00,38.18,38.24,38.18,38.23,224700.0,25.9573,25.9981,25.9573,25.9913,224700.0
2013-10-17 12:40:00,38.23,38.27,38.21,38.25,252800.0,25.9913,26.0185,25.9777,26.0049,252800.0
2013-10-17 12:50:00,38.25,38.35,38.25,38.34,305600.0,26.0049,26.0728,26.0049,26.066,305600.0
2013-10-17 13:00:00,38.33,38.33,38.25,38.25,647400.0,26.0593,26.0593,26.0049,26.0049,647400.0
2013-10-17 13:10:00,38.25,38.25,38.11,38.16,346900.0,26.0049,26.0049,25.9097,25.9437,346900.0
2013-10-17 13:20:00,38.17,38.19,38.11,38.12,236700.0,25.9505,25.9641,25.9097,25.9165,236700.0
2013-10-17 13:30:00,38.13,38.13,38.1,38.12,138000.0,25.9233,25.9233,25.9029,25.9165,138000.0
2013-10-17 13:40:00,38.12,38.19,38.12,38.14,143400.0,25.9165,25.9641,25.9165,25.9301,143400.0
2013-10-17 13:50:00,38.13,38.14,38.09,38.11,175600.0,25.9233,25.9301,25.8961,25.9097,175600.0
2013-10-17 14:00:00,38.11,38.18,38.09,38.18,205500.0,25.9097,25.9573,25.8961,25.9573,205500.0
2013-10-17 14:10:00,38.18,38.2,38.12,38.13,94300.0,25.9573,25.9709,25.9165,25.9233,94300.0
2013-10-17 14:20:00,38.12,38.2,38.12,38.16,226800.0,25.9165,25.9709,25.9165,25.9437,226800.0
2013-10-17 14:30:00,38.16,38.18,38.15,38.17,79000.0,25.9437,25.9573,25.9369,25.9505,79000.0
2013-10-17 14:40:00,38.18,38.2,38.17,38.17,190700.0,25.9573,25.9709,25.9505,25.9505,190700.0
2013-10-17 14:50:00,38.17,38.21,38.16,38.21,105300.0,25.9505,25.9777,25.9437,25.9777,105300.0
2013-10-17 15:00:00,38.21,38.23,38.19,38.21,271300.0,25.9777,25.9913,25.9641,25.9777,271300.0
2013-10-17 15:10:00,38.21,38.23,38.19,38.19,147200.0,25.9777,25.9913,25.9641,25.9641,147200.0
2013-10-17 15:20:00,38.2,38.21,38.15,38.2,362100.0,25.9709,25.9777,25.9369,25.9709,362100.0
2013-10-17 15:30:00,38.2,38.27,38.19,38.25,453400.0,25.9709,26.0185,25.9641,26.0049,453400.0
2013-10-17 15:40:00,38.25,38.39,38.25,38.39,1045400.0,26.0049,26.1,26.0049,26.1,1045400.0
2013-10-17 15:50:00,38.39,38.41,38.33,38.33,1547000.0,26.1,26.1136,26.0593,26.0593,1547000.0
2013-10-18 09:30:00,38.46,38.48,38.29,38.46,897700.0,26.1476,26.1612,26.0321,26.1476,897700.0
2013-10-18 09:40:00,38.46,38.55,38.42,38.43,748000.0,26.1476,26.2088,26.1204,26.1272,748000.0
2013-10-18 09:50:00,38.43,38.48,38.34,38.46,508600.0,26.1272,26.1612,26.066,26.1476,508600.0
2013-10-18 10:00:00,38.46,38.55,38.41,38.5,390900.0,26.1476,26.2088,26.1136,26.1748,390900.0
2013-10-18 10:10:00,38.49,38.52,38.46,38.48,207600.0,26.168,26.1884,26.1476,26.1612,207600.0
2013-10-18 10:20:00,38.48,38.57,38.48,38.52,196500.0,26.1612,26.2224,26.1612,26.1884,196500.0
2013-10-18 10:30:00,38.52,38.53,38.4,38.43,219400.0,26.1884,26.1952,26.1068,26.1272,219400.0
2013-10-18 10:40:00,38.42,38.42,38.38,38.39,315700.0,26.1204,26.1204,26.0932,26.1,315700.0
2013-10-18 10:50:00,38.39,38.44,38.38,38.42,139200.0,26.1,26.134,26.0932,26.1204,139200.0
2013-10-18 11:00:00,38.42,38.48,38.41,38.47,204700.0,26.1204,26.1612,26.1136,26.1544,204700.0
2013-10-18 11:10:00,38.47,38.51,38.45,38.47,213200.0,26.1544,26.1816,26.1408,26.1544,213200.0
2013-10-18 11:20:00,38.47,38.52,38.46,38.52,100900.0,26.1544,26.1884,26.1476,26.1884,100900.0
2013-10-18 11:30:00,38.52,38.54,38.5,38.5,69600.0,26.1884,26.202,26.1748,26.1748,69600.0
2013-10-18 11:40:00,38.49,38.52,38.48,38.52,71900.0,26.168,26.1884,26.1612,26.1884,71900.0
2013-10-18 11:50:00,38.52,38.55,38.5,38.5,127100.0,26.1884,26.2088,26.1748,26.1748,127100.0
2013-10-18 12:00:00,38.5,38.52,38.48,38.51,123500.0,26.1748,26.1884,26.1612,26.1816,123500.0
2013-10-18 12:10:00,38.52,38.54,38.49,38.49,65100.0,26.1884,26.202,26.168,26.168,65100.0
2013-10-18 12:20:00,38.49,38.49,38.46,38.48,58300.0,26.168,26.168,26.1476,26.1612,58300.0
2013-10-18 12:30:00,38.47,38.51,38.47,38.48,71400.0,26.1544,26.1816,26.1544,26.1612,71400.0
2013-10-18 12:40:00,38.49,38.49,38.44,38.44,69700.0,26.168,26.168,26.134,26.134,69700.0
2013-10-18 12:50:00,38.45,38.45,38.36,38.38,189100.0,26.1408,26.1408,26.0796,26.0932,189100.0
2013-10-18 13:00:00,38.38,38.43,38.37,38.43,277500.0,26.0932,26.1272,26.0864,26.1272,277500.0
2013-10-18 13:10:00,38.42,38.44,38.41,38.41,63000.0,26.1204,26.134,26.1136,26.1136,63000.0
2013-10-18 13:20:00,38.42,38.46,38.4,38.45,95100.0,26.1204,26.1476,26.1068,26.1408,95100.0
2013-10-18 13:30:00,38.45,38.46,38.4,38.43,72800.0,26.1408,26.1476,26.1068,26.1272,72800.0
2013-10-18 13:40:00,38.44,38.46,38.42,38.43,62600.0,26.134,26.1476,26.1204,26.1272,62600.0
2013-10-18 13:50:00,38.43,38.47,38.42,38.47,104700.0,26.1272,26.1544,26.1204,26.1544,104700.0
2013-10-18 14:00:00,38.47,38.48,38.43,38.44,285000.0,26.1544,26.1612,26.1272,26.134,285000.0
2013-10-18 14:10:00,38.44,38.44,38.41,38.43,177200.0,26.134,26.134,26.1136,26.1272,177200.0
2013-10-18 14:20:00,38.44,38.49,38.43,38.48,551800.0,26.134,26.168,26.1272,26.1612,551800.0
2013-10-18 14:30:00,38.47,38.52,38.47,38.52,453000.0,26.1544,26.1884,26.1544,26.1884,453000.0
2013-10-18 14:40:00,38.51,38.54,38.51,38.54,346900.0,26.1816,26.202,26.1816,26.202,346900.0
2013-10-18 14:50:00,38.54,38.56,38.48,38.48,174100.0,26.202,26.2156,26.1612,26.1612,174100.0
2013-10-18 15:00:00,38.48,38.48,38.44,38.46,642300.0,26.1612,26.1612,26.134,26.1476,642300.0
2013-10-18 15:10:00,38.46,38.47,38.43,38.45,314400.0,26.1476,26.1544,26.1272,26.1408,314400.0
2013-10-18 15:20:00,38.45,38.46,38.41,38.44,422700.0,26.1408,26.1476,26.1136,26.134,422700.0
2013-10-18 15:30:00,38.45,38.47,38.4,38.44,476200.0,26.1408,26.1544,26.1068,26.134,476200.0
2013-10-18 15:40:00,38.44,38.47,38.41,38.41,337300.0,26.134,26.1544,26.1136,26.1136,337300.0
2013-10-18 15:50:00,38.41,38.44,38.4,38.44,682100.0,26.1136,26.134,26.1068,26.134,682100.0
2013-10-21 09:30:00,38.43,38.47,38.31,38.42,494800.0,26.1272,26.1544,26.0457,26.1204,494800.0
2013-10-21 09:40:00,38.43,38.49,38.26,38.26,326200.0,26.1272,26.168,26.0117,26.0117,326200.0
2013-10-21 09:50:00,38.26,38.32,38.23,38.25,439800.0,26.0117,26.0525,25.9913,26.0049,439800.0
2013-10-21 10:00:00,38.26,38.31,38.2,38.29,602000.0,26.0117,26.0457,25.9709,26.0321,602000.0
2013-10-21 10:10:00,38.3,38.42,38.3,38.4,477500.0,26.0389,26.1204,26.0389,26.1068,477500.0
2013-10-21 10:20:00,38.4,38.42,38.29,38.3,285900.0,26.1068,26.1204,26.0321,26.0389,285900.0
2013-10-21 10:30:00,38.31,38.36,38.27,38.3,314300.0,26.0457,26.0796,26.0185,26.0389,314300.0
2013-10-21 10:40:00,38.3,38.32,38.24,38.27,389900.0,26.0389,26.0525,25.9981,26.0185,389900.0
2013-10-21 10:50:00,38.27,38.3,38.23,38.3,157000.0,26.0185,26.0389,25.9913,26.0389,157000.0
2013-10-21 11:00:00,38.29,38.3,38.24,38.25,113800.0,26.0321,26.0389,25.9981,26.0049,113800.0
2013-10-21 11:10:00,38.24,38.28,38.22,38.28,155100.0,25.9981,26.0253,25.9845,26.0253,155100.0
2013-10-21 11:20:00,38.28,38.31,38.28,38.3,75800.0,26.0253,26.0457,26.0253,26.0389,75800.0
2013-10-21 11:30:00,38.31,38.33,38.29,38.31,249400.0,26.0457,26.0593,26.0321,26.0457,249400.0
2013-10-21 11:40:00,38.3,38.31,38.26,38.27,78600.0,26.0389,26.0457,26.0117,26.0185,78600.0
2013-10-21 11:50:00,38.28,38.31,38.27,38.3,87300.0,26.0253,26.0457,26.0185,26.0389,87300.0
2013-10-21 12:00:00,38.3,38.34,38.29,38.33,106900.0,26.0389,26.066,26.0321,26.0593,106900.0
2013-10-21 12:10:00,38.33,38.37,38.33,38.37,154400.0,26.0593,26.0864,26.0593,26.0864,154400.0
2013-10-21 12:20:00,38.36,38.38,38.33,38.34,73000.0,26.0796,26.0932,26.0593,26.066,73000.0
2013-10-21 12:30:00,38.34,38.35,38.32,38.33,104500.0,26.066,26.0728,26.0525,26.0593,104500.0
2013-10-21 12:40:00,38.32,38.33,38.29,38.3,28000.0,26.0525,26.0593,26.0321,26.0389,28000.0
2013-10-21 12:50:00,38.3,38.32,38.29,38.3,55800.0,26.0389,26.0525,26.0321,26.0389,55800.0
2013-10-21 13:00:00,38.3,38.31,38.27,38.3,105100.0,26.0389,26.0457,26.0185,26.0389,105100.0
2013-10-21 13:10:00,38.3,38.34,38.29,38.31,24800.0,26.0389,26.066,26.0321,26.0457,24800.0
2013-10-21 13:20:00,38.31,38.31,38.27,38.27,18200.0,26.0457,26.0457,26.0185,26.0185,18200.0
2013-10-21 13:30:00,38.27,38.28,38.24,38.28,44000.0,26.0185,26.0253,25.9981,26.0253,44000.0
2013-10-21 13:40:00,38.28,38.29,38.25,38.26,135700.0,26.0253,26.0321,26.0049,26.0117,135700.0
2013-10-21 13:50:00,38.25,38.28,38.24,38.27,126700.0,26.0049,26.0253,25.9981,26.0185,126700.0
2013-10-21 14:00:00,38.26,38.26,38.23,38.23,216700.0,26.0117,26.0117,25.9913,25.9913,216700.0
2013-10-21 14:10:00,38.23,38.27,38.23,38.24,77800.0,25.9913,26.0185,25.9913,25.9981,77800.0
2013-10-21 14:20:00,38.24,38.25,38.21,38.23,100000.0,25.9981,26.0049,25.9777,25.9913,100000.0
2013-10-21 14:30:00,38.22,38.23,38.18,38.22,124500.0,25.9845,25.9913,25.9573,25.9845,124500.0
2013-10-21 14:40:00,38.22,38.22,38.19,38.22,65800.0,25.9845,25.9845,25.9641,25.9845,65800.0
2013-10-21 14:50:00,38.22,38.24,38.2,38.21,50400.0,25.9845,25.9981,25.9709,25.9777,50400.0
2013-10-21 15:00:00,38.2,38.23,38.18,38.19,91900.0,25.9709,25.9913,25.9573,25.9641,91900.0
2013-10-21 15:10:00,38.2,38.25,38.2,38.25,97200.0,25.9709,26.0049,25.9709,26.0049,97200.0
2013-10-21 15:20:00,38.25,38.25,38.19,38.2,215400.0,26.0049,26.0049,25.9641,25.9709,215400.0
2013-10-21 15:30:00,38.2,38.27,38.18,38.27,170000.0,25.9709,26.0185,25.9573,26.0185,170000.0
2013-10-21 15:40:00,38.27,38.35,38.27,38.34,222600.0,26.0185,26.0728,26.0185,26.066,222600.0
2013-10-21 15:50:00,38.34,38.36,38.31,38.35,471900.0,26.066,26.0796,26.0457,26.0728,471900.0
2013-10-22 09:30:00,38.49,38.61,38.43,38.48,1355400.0,26.168,26.2496,26.1272,26.1612,1355400.0
2013-10-22 09:40:00,38.48,38.6,38.37,38.59,831400.0,26.1612,26.2428,26.0864,26.236,831400.0
2013-10-22 09:50:00,38.58,38.76,38.58,38.64,1515700.0,26.2292,26.3516,26.2292,26.27,1515700.0
2013-10-22 10:00:00,38.64,38.71,38.64,38.66,423900.0,26.27,26.3176,26.27,26.2836,423900.0
2013-10-22 10:10:00,38.66,38.69,38.61,38.66,536500.0,26.2836,26.304,26.2496,26.2836,536500.0
2013-10-22 10:20:00,38.67,38.73,38.67,38.7,274500.0,26.2904,26.3312,26.2904,26.3108,274500.0
2013-10-22 10:30:00,38.7,38.76,38.69,38.76,286700.0,26.3108,26.3516,26.304,26.3516,286700.0
2013-10-22 10:40:00,38.76,38.84,38.75,38.83,493700.0,26.3516,26.406,26.3448,26.3992,493700.0
2013-10-22 10:50:00,38.83,38.84,38.72,38.73,1092000.0,26.3992,26.406,26.3244,26.3312,1092000.0
2013-10-22 11:00:00,38.73,38.73,38.66,38.7,435800.0,26.3312,26.3312,26.2836,26.3108,435800.0
2013-10-22 11:10:00,38.69,38.69,38.63,38.64,240500.0,26.304,26.304,26.2632,26.27,240500.0
2013-10-22 11:20:00,38.64,38.76,38.63,38.76,1286300.0,26.27,26.3516,26.2632,26.3516,1286300.0
2013-10-22 11:30:00,38.75,38.8,38.75,38.76,344800.0,26.3448,26.3788,26.3448,26.3516,344800.0
2013-10-22 11:40:00,38.77,38.78,38.72,38.76,405400.0,26.3584,26.3652,26.3244,26.3516,405400.0
2013-10-22 11:50:00,38.76,38.82,38.75,38.82,789000.0,26.3516,26.3924,26.3448,26.3924,789000.0
2013-10-22 12:00:00,38.82,38.85,38.78,38.78,460700.0,26.3924,26.4128,26.3652,26.3652,460700.0
2013-10-22 12:10:00,38.79,38.79,38.75,38.75,431900.0,26.372,26.372,26.3448,26.3448,431900.0
2013-10-22 12:20:00,38.75,38.79,38.73,38.78,422900.0,26.3448,26.372,26.3312,26.3652,422900.0
2013-10-22 12:30:00,38.78,38.87,38.77,38.85,691500.0,26.3652,26.4264,26.3584,26.4128,691500.0
2013-10-22 12:40:00,38.85,38.87,38.82,38.84,391600.0,26.4128,26.4264,26.3924,26.406,391600.0
2013-10-22 12:50:00,38.84,38.91,38.8,38.91,533800.0,26.406,26.4536,26.3788,26.4536,533800.0
2013-10-22 13:00:00,38.91,38.92,38.86,38.89,339400.0,26.4536,26.4604,26.4196,26.44,339400.0
2013-10-22 13:10:00,38.9,38.93,38.89,38.92,279800.0,26.4468,26.4672,26.44,26.4604,279800.0
2013-10-22 13:20:00,38.92,38.92,38.87,38.88,406800.0,26.4604,26.4604,26.4264,26.4332,406800.0
2013-10-22 13:30:00,38.88,38.92,38.86,38.91,245400.0,26.4332,26.4604,26.4196,26.4536,245400.0
2013-10-22 13:40:00,38.9,38.94,38.88,38.94,212600.0,26.4468,26.474,26.4332,26.474,212600.0
2013-10-22 13:50:00,38.94,38.98,38.94,38.98,336400.0,26.474,26.5012,26.474,26.5012,336400.0
2013-10-22 14:00:00,38.97,38.99,38.95,38.96,291100.0,26.4944,26.508,26.4808,26.4876,291100.0
2013-10-22 14:10:00,38.96,38.96,38.9,38.91,640300.0,26.4876,26.4876,26.4468,26.4536,640300.0
2013-10-22 14:20:00,38.9,38.98,38.9,38.91,308400.0,26.4468,26.5012,26.4468,26.4536,308400.0
2013-10-22 14:30:00,38.91,38.93,38.88,38.91,119400.0,26.4536,26.4672,26.4332,26.4536,119400.0
2013-10-22 14:40:00,38.91,38.94,38.88,38.9,163200.0,26.4536,26.474,26.4332,26.4468,163200.0
2013-10-22 14:50:00,38.89,38.9,38.87,38.89,64600.0,26.44,26.4468,26.4264,26.44,64600.0
2013-10-22 15:00:00,38.89,38.91,38.87,38.88,117300.0,26.44,26.4536,26.4264,26.4332,117300.0
2013-10-22 15:10:00,38.88,38.93,38.86,38.91,222300.0,26.4332,26.4672,26.4196,26.4536,222300.0
2013-10-22 15:20:00,38.91,38.92,38.89,38.9,345100.0,26.4536,26.4604,26.44,26.4468,345100.0
2013-10-22 15:30:00,38.89,38.9,38.83,38.83,103900.0,26.44,26.4468,26.3992,26.3992,103900.0
2013-10-22 15:40:00,38.84,38.88,38.82,38.84,557600.0,26.406,26.4332,26.3924,26.406,557600.0
2013-10-22 15:50:00,38.84,38.87,38.84,38.86,734200.0,26.406,26.4264,26.406,26.4196,734200.0
2013-10-23 09:30:00,38.77,38.91,38.77,38.88,1277800.0,26.3584,26.4536,26.3584,26.4332,1277800.0
2013-10-23 09:40:00,38.89,39.02,38.79,38.99,487800.0,26.44,26.5284,26.372,26.508,487800.0
2013-10-23 09:50:00,38.99,39.16,38.95,39.15,422600.0,26.508,26.6235,26.4808,26.6167,422600.0
2013-10-23 10:00:00,39.14,39.21,39.09,39.18,932200.0,26.6099,26.6575,26.5759,26.6371,932200.0
2013-10-23 10:10:00,39.18,39.3,39.18,39.26,959300.0,26.6371,26.7187,26.6371,26.6915,959300.0
2013-10-23 10:20:00,39.26,39.29,39.18,39.19,650300.0,26.6915,26.7119,26.6371,26.6439,650300.0
2013-10-23 10:30:00,39.19,39.2,39.13,39.19,472900.0,26.6439,26.6507,26.6031,26.6439,472900.0
2013-10-23 10:40:00,39.19,39.23,39.1,39.12,325400.0,26.6439,26.6711,26.5827,26.5963,325400.0
2013-10-23 10:50:00,39.12,39.13,39.05,39.05,229700.0,26.5963,26.6031,26.5488,26.5488,229700.0
2013-10-23 11:00:00,39.06,39.1,39.03,39.08,254400.0,26.5556,26.5827,26.5352,26.5691,254400.0
2013-10-23 11:10:00,39.08,39.12,39.05,39.12,401100.0,26.5691,26.5963,26.5488,26.5963,401100.0
2013-10-23 11:20:00,39.12,39.15,39.1,39.11,210200.0,26.5963,26.6167,26.5827,26.5895,210200.0
2013-10-23 11:30:00,39.11,39.13,39.09,39.12,194300.0,26.5895,26.6031,26.5759,26.5963,194300.0
2013-10-23 11:40:00,39.11,39.12,39.07,39.07,163800.0,26.5895,26.5963,26.5624,26.5624,163800.0
2013-10-23 11:50:00,39.06,39.06,39.02,39.04,192300.0,26.5556,26.5556,26.5284,26.542,192300.0
2013-10-23 12:00:00,39.03,39.04,38.96,38.99,368900.0,26.5352,26.542,26.4876,26.508,368900.0
2013-10-23 12:10:00,38.99,39.0,38.95,38.96,53600.0,26.508,26.5148,26.4808,26.4876,53600.0
2013-10-23 12:20:00,38.96,38.97,38.93,38.96,96800.0,26.4876,26.4944,26.4672,26.4876,96800.0
2013-10-23 12:30:00,38.96,38.97,38.93,38.93,108600.0,26.4876,26.4944,26.4672,26.4672,108600.0
2013-10-23 12:40:00,38.94,38.94,38.85,38.86,344200.0,26.474,26.474,26.4128,26.4196,344200.0
2013-10-23 12:50:00,38.85,38.9,38.85,38.89,169800.0,26.4128,26.4468,26.4128,26.44,169800.0
2013-10-23 13:00:00,38.9,38.91,38.89,38.9,504600.0,26.4468,26.4536,26.44,26.4468,504600.0
2013-10-23 13:10:00,38.9,38.95,38.88,38.95,80200.0,26.4468,26.4808,26.4332,26.4808,80200.0
2013-10-23 13:20:00,38.96,39.0,38.95,38.98,197500.0,26.4876,26.5148,26.4808,26.5012,197500.0
2013-10-23 13:30:00,38.98,38.98,38.9,38.92,119900.0,26.5012,26.5012,26.4468,26.4604,119900.0
2013-10-23 13:40:00,38.92,38.93,38.9,38.93,79200.0,26.4604,26.4672,26.4468,26.4672,79200.0
2013-10-23 13:50:00,38.93,39.0,38.93,38.94,118100.0,26.4672,26.5148,26.4672,26.474,118100.0
2013-10-23 14:00:00,38.93,38.93,38.91,38.91,76900.0,26.4672,26.4672,26.4536,26.4536,76900.0
2013-10-23 14:10:00,38.92,38.92,38.87,38.89,238900.0,26.4604,26.4604,26.4264,26.44,238900.0
2013-10-23 14:20:00,38.89,38.95,38.89,38.91,58000.0,26.44,26.4808,26.44,26.4536,58000.0
2013-10-23 14:30:00,38.91,38.95,38.9,38.94,50600.0,26.4536,26.4808,26.4468,26.474,50600.0
2013-10-23 14:40:00,38.95,39.03,38.95,39.01,186700.0,26.4808,26.5352,26.4808,26.5216,186700.0
2013-10-23 14:50:00,39.01,39.01,38.96,38.97,177600.0,26.5216,26.5216,26.4876,26.4944,177600.0
2013-10-23 15:00:00,38.96,39.0,38.95,38.96,80100.0,26.4876,26.5148,26.4808,26.4876,80100.0
2013-10-23 15:10:00,38.95,38.95,38.87,38.9,341400.0,26.4808,26.4808,26.4264,26.4468,341400.0
2013-10-23 15:20:00,38.9,38.91,38.85,38.85,139100.0,26.4468,26.4536,26.4128,26.4128,139100.0
2013-10-23 15:30:00,38.85,38.88,38.83,38.83,422400.0,26.4128,26.4332,26.3992,26.3992,422400.0
2013-10-23 15:40:00,38.83,38.88,38.83,38.83,220400.0,26.3992,26.4332,26.3992,26.3992,220400.0
2013-10-23 15:50:00,38.83,38.87,38.83,38.87,1016900.0,26.3992,26.4264,26.3992,26.4264,1016900.0
2013-10-24 09:30:00,39.01,39.01,38.73,38.84,285600.0,26.5216,26.5216,26.3312,26.406,285600.0
2013-10-24 09:40:00,38.83,38.86,38.77,38.79,402200.0,26.3992,26.4196,26.3584,26.372,402200.0
2013-10-24 09:50:00,38.76,38.81,38.72,38.75,335500.0,26.3516,26.3856,26.3244,26.3448,335500.0
2013-10-24 10:00:00,38.75,38.8,38.73,38.74,361200.0,26.3448,26.3788,26.3312,26.338,361200.0
2013-10-24 10:10:00,38.75,38.79,38.72,38.75,303500.0,26.3448,26.372,26.3244,26.3448,303500.0
2013-10-24 10:20:00,38.75,38.8,38.68,38.69,607900.0,26.3448,26.3788,26.2972,26.304,607900.0
2013-10-24 10:30:00,38.69,38.76,38.69,38.73,600800.0,26.304,26.3516,26.304,26.3312,600800.0
2013-10-24 10:40:00,38.73,38.76,38.71,38.75,117000.0,26.3312,26.3516,26.3176,26.3448,117000.0
2013-10-24 10:50:00,38.75,38.77,38.73,38.77,92400.0,26.3448,26.3584,26.3312,26.3584,92400.0
2013-10-24 11:00:00,38.76,38.77,38.74,38.76,118600.0,26.3516,26.3584,26.338,26.3516,118600.0
2013-10-24 11:10:00,38.76,38.79,38.75,38.77,118800.0,26.3516,26.372,26.3448,26.3584,118800.0
2013-10-24 11:20:00,38.77,38.81,38.73,38.79,136400.0,26.3584,26.3856,26.3312,26.372,136400.0
2013-10-24 11:30:00,38.8,38.81,38.76,38.76,51000.0,26.3788,26.3856,26.3516,26.3516,51000.0
2013-10-24 11:40:00,38.77,38.79,38.75,38.76,36400.0,26.3584,26.372,26.3448,26.3516,36400.0
2013-10-24 11:50:00,38.77,38.78,38.72,38.72,32400.0,26.3584,26.3652,26.3244,26.3244,32400.0
2013-10-24 12:00:00,38.72,38.76,38.72,38.74,42200.0,26.3244,26.3516,26.3244,26.338,42200.0
2013-10-24 12:10:00,38.73,38.73,38.68,38.69,31400.0,26.3312,26.3312,26.2972,26.304,31400.0
2013-10-24 12:20:00,38.68,38.69,38.67,38.68,33000.0,26.2972,26.304,26.2904,26.2972,33000.0
2013-10-24 12:30:00,38.68,38.68,38.63,38.65,161900.0,26.2972,26.2972,26.2632,26.2768,161900.0
2013-10-24 12:40:00,38.64,38.64,38.59,38.59,204800.0,26.27,26.27,26.236,26.236,204800.0
2013-10-24 12:50:00,38.59,38.68,38.59,38.68,100500.0,26.236,26.2972,26.236,26.2972,100500.0
2013-10-24 13:00:00,38.67,38.71,38.65,38.7,551000.0,26.2904,26.3176,26.2768,26.3108,551000.0
2013-10-24 13:10:00,38.71,38.71,38.66,38.67,71300.0,26.3176,26.3176,26.2836,26.2904,71300.0
2013-10-24 13:20:00,38.67,38.71,38.67,38.69,58800.0,26.2904,26.3176,26.2904,26.304,58800.0
2013-10-24 13:30:00,38.69,38.7,38.65,38.65,176400.0,26.304,26.3108,26.2768,26.2768,176400.0
2013-10-24 13:40:00,38.65,38.66,38.63,38.65,108900.0,26.2768,26.2836,26.2632,26.2768,108900.0
2013-10-24 13:50:00,38.65,38.66,38.63,38.66,111600.0,26.2768,26.2836,26.2632,26.2836,111600.0
2013-10-24 14:00:00,38.66,38.66,38.62,38.63,90600.0,26.2836,26.2836,26.2564,26.2632,90600.0
2013-10-24 14:10:00,38.64,38.68,38.63,38.67,87400.0,26.27,26.2972,26.2632,26.2904,87400.0
2013-10-24 14:20:00,38.66,38.67,38.63,38.64,61700.0,26.2836,26.2904,26.2632,26.27,61700.0
2013-10-24 14:30:00,38.64,38.69,38.63,38.68,40500.0,26.27,26.304,26.2632,26.2972,40500.0
2013-10-24 14:40:00,38.68,38.73,38.68,38.72,54800.0,26.2972,26.3312,26.2972,26.3244,54800.0
2013-10-24 14:50:00,38.72,38.77,38.71,38.77,66400.0,26.3244,26.3584,26.3176,26.3584,66400.0
2013-10-24 15:00:00,38.77,38.78,38.75,38.77,75800.0,26.3584,26.3652,26.3448,26.3584,75800.0
2013-10-24 15:10:00,38.77,38.79,38.76,38.77,108000.0,26.3584,26.372,26.3516,26.3584,108000.0
2013-10-24 15:20:00,38.78,38.8,38.76,38.76,93000.0,26.3652,26.3788,26.3516,26.3516,93000.0
2013-10-24 15:30:00,38.77,38.78,38.75,38.75,335200.0,26.3584,26.3652,26.3448,26.3448,335200.0
2013-10-24 15:40:00,38.75,38.77,38.73,38.75,234400.0,26.3448,26.3584,26.3312,26.3448,234400.0
2013-10-24 15:50:00,38.76,38.79,38.74,38.76,837800.0,26.3516,26.372,26.338,26.3516,837800.0
2013-10-25 09:30:00,38.69,38.77,38.61,38.7,245800.0,26.304,26.3584,26.2496,26.3108,245800.0
2013-10-25 09:40:00,38.71,38.72,38.6,38.71,508000.0,26.3176,26.3244,26.2428,26.3176,508000.0
2013-10-25 09:50:00,38.71,38.77,38.68,38.76,352600.0,26.3176,26.3584,26.2972,26.3516,352600.0
2013-10-25 10:00:00,38.76,38.81,38.73,38.75,177600.0,26.3516,26.3856,26.3312,26.3448,177600.0
2013-10-25 10:10:00,38.75,38.82,38.71,38.81,334500.0,26.3448,26.3924,26.3176,26.3856,334500.0
2013-10-25 10:20:00,38.81,38.86,38.79,38.8,322400.0,26.3856,26.4196,26.372,26.3788,322400.0
2013-10-25 10:30:00,38.79,38.87,38.79,38.84,155100.0,26.372,26.4264,26.372,26.406,155100.0
2013-10-25 10:40:00,38.85,38.86,38.77,38.85,180200.0,26.4128,26.4196,26.3584,26.4128,180200.0
2013-10-25 10:50:00,38.85,38.94,38.85,38.91,150000.0,26.4128,26.474,26.4128,26.4536,150000.0
2013-10-25 11:00:00,38.9,38.95,38.9,38.94,94900.0,26.4468,26.4808,26.4468,26.474,94900.0
2013-10-25 11:10:00,38.93,38.93,38.9,38.91,66200.0,26.4672,26.4672,26.4468,26.4536,66200.0
2013-10-25 11:20:00,38.91,38.96,38.91,38.95,117600.0,26.4536,26.4876,26.4536,26.4808,117600.0
2013-10-25 11:30:00,38.95,39.01,38.95,38.95,165200.0,26.4808,26.5216,26.4808,26.4808,165200.0
2013-10-25 11:40:00,38.96,39.0,38.96,38.98,119200.0,26.4876,26.5148,26.4876,26.5012,119200.0
2013-10-25 11:50:00,38.98,39.0,38.94,38.99,142900.0,26.5012,26.5148,26.474,26.508,142900.0
2013-10-25 12:00:00,38.99,39.03,38.99,39.01,80900.0,26.508,26.5352,26.508,26.5216,80900.0
2013-10-25 12:10:00,39.01,39.03,38.98,39.0,246600.0,26.5216,26.5352,26.5012,26.5148,246600.0
2013-10-25 12:20:00,39.0,39.03,38.98,38.99,97400.0,26.5148,26.5352,26.5012,26.508,97400.0
2013-10-25 12:30:00,38.99,39.0,38.95,39.0,44800.0,26.508,26.5148,26.4808,26.5148,44800.0
2013-10-25 12:40:00,38.99,39.03,38.98,39.03,35500.0,26.508,26.5352,26.5012,26.5352,35500.0
2013-10-25 12:50:00,39.03,39.06,39.01,39.05,29700.0,26.5352,26.5556,26.5216,26.5488,29700.0
2013-10-25 13:00:00,39.06,39.08,39.02,39.05,172100.0,26.5556,26.5691,26.5284,26.5488,172100.0
2013-10-25 13:10:00,39.04,39.05,38.97,38.98,66400.0,26.542,26.5488,26.4944,26.5012,66400.0
2013-10-25 13:20:00,38.98,39.01,38.96,39.01,53800.0,26.5012,26.5216,26.4876,26.5216,53800.0
2013-10-25 13:30:00,39.0,39.02,38.98,39.02,25600.0,26.5148,26.5284,26.5012,26.5284,25600.0
2013-10-25 13:40:00,39.02,39.04,39.01,39.02,41000.0,26.5284,26.542,26.5216,26.5284,41000.0
2013-10-25 13:50:00,39.03,39.06,39.01,39.02,18100.0,26.5352,26.5556,26.5216,26.5284,18100.0
2013-10-25 14:00:00,39.02,39.06,39.02,39.06,27700.0,26.5284,26.5556,26.5284,26.5556,27700.0
2013-10-25 14:10:00,39.06,39.07,39.05,39.06,176800.0,26.5556,26.5624,26.5488,26.5556,176800.0
2013-10-25 14:20:00,39.06,39.06,39.02,39.04,35400.0,26.5556,26.5556,26.5284,26.542,35400.0
2013-10-25 14:30:00,39.05,39.07,39.04,39.06,90500.0,26.5488,26.5624,26.542,26.5556,90500.0
2013-10-25 14:40:00,39.06,39.08,39.05,39.08,60100.0,26.5556,26.5691,26.5488,26.5691,60100.0
2013-10-25 14:50:00,39.08,39.08,39.05,39.07,60500.0,26.5691,26.5691,26.5488,26.5624,60500.0
2013-10-25 15:00:00,39.07,39.07,39.05,39.06,79600.0,26.5624,26.5624,26.5488,26.5556,79600.0
2013-10-25 15:10:00,39.07,39.11,39.07,39.11,51300.0,26.5624,26.5895,26.5624,26.5895,51300.0
2013-10-25 15:20:00,39.1,39.14,39.09,39.13,129100.0,26.5827,26.6099,26.5759,26.6031,129100.0
2013-10-25 15:30:00,39.14,39.17,39.13,39.14,149200.0,26.6099,26.6303,26.6031,26.6099,149200.0
2013-10-25 15:40:00,39.13,39.23,39.13,39.19,389800.0,26.6031,26.6711,26.6031,26.6439,389800.0
2013-10-25 15:50:00,39.2,39.21,39.17,39.21,593100.0,26.6507,26.6575,26.6303,26.6575,593100.0
2013-10-28 09:30:00,39.18,39.35,39.1,39.2,457500.0,26.6371,26.7527,26.5827,26.6507,457500.0
2013-10-28 09:40:00,39.19,39.24,39.11,39.19,895800.0,26.6439,26.6779,26.5895,26.6439,895800.0
2013-10-28 09:50:00,39.19,39.24,39.16,39.24,369000.0,26.6439,26.6779,26.6235,26.6779,369000.0
2013-10-28 10:00:00,39.24,39.3,39.19,39.21,555900.0,26.6779,26.7187,26.6439,26.6575,555900.0
2013-10-28 10:10:00,39.21,39.31,39.21,39.29,510000.0,26.6575,26.7255,26.6575,26.7119,510000.0
2013-10-28 10:20:00,39.3,39.3,39.16,39.17,526100.0,26.7187,26.7187,26.6235,26.6303,526100.0
2013-10-28 10:30:00,39.18,39.23,39.08,39.09,388000.0,26.6371,26.6711,26.5691,26.5759,388000.0
2013-10-28 10:40:00,39.07,39.1,39.02,39.02,297400.0,26.5624,26.5827,26.5284,26.5284,297400.0
2013-10-28 10:50:00,39.03,39.09,39.02,39.02,265600.0,26.5352,26.5759,26.5284,26.5284,265600.0
2013-10-28 11:00:00,39.02,39.11,39.02,39.07,240600.0,26.5284,26.5895,26.5284,26.5624,240600.0
2013-10-28 11:10:00,39.07,39.07,39.01,39.03,117400.0,26.5624,26.5624,26.5216,26.5352,117400.0
2013-10-28 11:20:00,39.04,39.11,39.03,39.11,146800.0,26.542,26.5895,26.5352,26.5895,146800.0
2013-10-28 11:30:00,39.11,39.15,39.08,39.15,146700.0,26.5895,26.6167,26.5691,26.6167,146700.0
2013-10-28 11:40:00,39.16,39.18,39.13,39.17,129600.0,26.6235,26.6371,26.6031,26.6303,129600.0
2013-10-28 11:50:00,39.16,39.23,39.16,39.21,182700.0,26.6235,26.6711,26.6235,26.6575,182700.0
2013-10-28 12:00:00,39.22,39.22,39.14,39.16,79500.0,26.6643,26.6643,26.6099,26.6235,79500.0
2013-10-28 12:10:00,39.16,39.18,39.13,39.13,100200.0,26.6235,26.6371,26.6031,26.6031,100200.0
2013-10-28 12:20:00,39.12,39.13,39.03,39.04,62100.0,26.5963,26.6031,26.5352,26.542,62100.0
2013-10-28 12:30:00,39.03,39.08,39.02,39.05,76900.0,26.5352,26.5691,26.5284,26.5488,76900.0
2013-10-28 12:40:00,39.06,39.12,39.05,39.1,259300.0,26.5556,26.5963,26.5488,26.5827,259300.0
2013-10-28 12:50:00,39.11,39.11,39.06,39.09,77100.0,26.5895,26.5895,26.5556,26.5759,77100.0
2013-10-28 13:00:00,39.08,39.1,39.07,39.08,68100.0,26.5691,26.5827,26.5624,26.5691,68100.0
2013-10-28 13:10:00,39.08,39.08,39.06,39.06,108800.0,26.5691,26.5691,26.5556,26.5556,108800.0
2013-10-28 13:20:00,39.06,39.08,39.05,39.06,94400.0,26.5556,26.5691,26.5488,26.5556,94400.0
2013-10-28 13:30:00,39.06,39.06,39.0,39.0,128600.0,26.5556,26.5556,26.5148,26.5148,128600.0
2013-10-28 13:40:00,39.0,39.03,39.0,39.02,213500.0,26.5148,26.5352,26.5148,26.5284,213500.0
2013-10-28 13:50:00,39.02,39.03,39.0,39.0,194500.0,26.5284,26.5352,26.5148,26.5148,194500.0
2013-10-28 14:00:00,39.0,39.03,38.98,39.01,397600.0,26.5148,26.5352,26.5012,26.5216,397600.0
2013-10-28 14:10:00,39.02,39.05,39.0,39.02,80100.0,26.5284,26.5488,26.5148,26.5284,80100.0
2013-10-28 14:20:00,39.02,39.05,39.0,39.04,98500.0,26.5284,26.5488,26.5148,26.542,98500.0
2013-10-28 14:30:00,39.04,39.09,39.03,39.07,141100.0,26.542,26.5759,26.5352,26.5624,141100.0
2013-10-28 14:40:00,39.07,39.12,39.06,39.1,187100.0,26.5624,26.5963,26.5556,26.5827,187100.0
2013-10-28 14:50:00,39.11,39.11,39.05,39.07,94900.0,26.5895,26.5895,26.5488,26.5624,94900.0
2013-10-28 15:00:00,39.07,39.09,39.06,39.07,139400.0,26.5624,26.5759,26.5556,26.5624,139400.0
2013-10-28 15:10:00,39.07,39.08,39.05,39.05,54700.0,26.5624,26.5691,26.5488,26.5488,54700.0
2013-10-28 15:20:00,39.05,39.07,39.04,39.07,87800.0,26.5488,26.5624,26.542,26.5624,87800.0
2013-10-28 15:30:00,39.06,39.08,39.03,39.08,110000.0,26.5556,26.5691,26.5352,26.5691,110000.0
2013-10-28 15:40:00,39.09,39.1,39.03,39.05,359800.0,26.5759,26.5827,26.5352,26.5488,359800.0
2013-10-28 15:50:00,39.05,39.13,39.04,39.12,1130300.0,26.5488,26.6031,26.542,26.5963,1130300.0
2013-10-29 09:30:00,39.11,39.18,39.03,39.15,334400.0,26.5895,26.6371,26.5352,26.6167,334400.0
2013-10-29 09:40:00,39.15,39.21,39.11,39.15,317500.0,26.6167,26.6575,26.5895,26.6167,317500.0
2013-10-29 09:50:00,39.15,39.24,39.1,39.24,310400.0,26.6167,26.6779,26.5827,26.6779,310400.0
2013-10-29 10:00:00,39.23,39.25,39.14,39.17,583600.0,26.6711,26.6847,26.6099,26.6303,583600.0
2013-10-29 10:10:00,39.17,39.24,39.17,39.21,318900.0,26.6303,26.6779,26.6303,26.6575,318900.0
2013-10-29 10:20:00,39.21,39.27,39.2,39.22,213800.0,26.6575,26.6983,26.6507,26.6643,213800.0
2013-10-29 10:30:00,39.21,39.21,39.14,39.15,278500.0,26.6575,26.6575,26.6099,26.6167,278500.0
2013-10-29 10:40:00,39.15,39.22,39.14,39.15,225600.0,26.6167,26.6643,26.6099,26.6167,225600.0
2013-10-29 10:50:00,39.15,39.17,39.13,39.15,179800.0,26.6167,26.6303,26.6031,26.6167,179800.0
2013-10-29 11:00:00,39.14,39.14,39.03,39.05,512300.0,26.6099,26.6099,26.5352,26.5488,512300.0
2013-10-29 11:10:00,39.05,39.09,39.02,39.04,172000.0,26.5488,26.5759,26.5284,26.542,172000.0
2013-10-29 11:20:00,39.04,39.06,39.02,39.05,146800.0,26.542,26.5556,26.5284,26.5488,146800.0
2013-10-29 11:30:00,39.06,39.1,39.05,39.07,159700.0,26.5556,26.5827,26.5488,26.5624,159700.0
2013-10-29 11:40:00,39.07,39.08,39.02,39.05,89600.0,26.5624,26.5691,26.5284,26.5488,89600.0
2013-10-29 11:50:00,39.05,39.08,39.04,39.05,67300.0,26.5488,26.5691,26.542,26.5488,67300.0
2013-10-29 12:00:00,39.06,39.07,39.02,39.06,83600.0,26.5556,26.5624,26.5284,26.5556,83600.0
2013-10-29 12:10:00,39.06,39.08,39.02,39.02,279500.0,26.5556,26.5691,26.5284,26.5284,279500.0
2013-10-29 12:20:00,39.02,39.08,39.02,39.07,364200.0,26.5284,26.5691,26.5284,26.5624,364200.0
2013-10-29 12:30:00,39.08,39.08,39.05,39.06,74900.0,26.5691,26.5691,26.5488,26.5556,74900.0
2013-10-29 12:40:00,39.07,39.12,39.07,39.1,164400.0,26.5624,26.5963,26.5624,26.5827,164400.0
2013-10-29 12:50:00,39.1,39.12,39.09,39.12,139300.0,26.5827,26.5963,26.5759,26.5963,139300.0
2013-10-29 13:00:00,39.13,39.17,39.13,39.17,211300.0,26.6031,26.6303,26.6031,26.6303,211300.0
2013-10-29 13:10:00,39.18,39.18,39.15,39.16,144100.0,26.6371,26.6371,26.6167,26.6235,144100.0
2013-10-29 13:20:00,39.16,39.17,39.13,39.15,116800.0,26.6235,26.6303,26.6031,26.6167,116800.0
2013-10-29 13:30:00,39.15,39.16,39.13,39.15,80400.0,26.6167,26.6235,26.6031,26.6167,80400.0
2013-10-29 13:40:00,39.14,39.16,39.12,39.14,166000.0,26.6099,26.6235,26.5963,26.6099,166000.0
2013-10-29 13:50:00,39.14,39.16,39.12,39.13,43000.0,26.6099,26.6235,26.5963,26.6031,43000.0
2013-10-29 14:00:00,39.13,39.16,39.12,39.15,30900.0,26.6031,26.6235,26.5963,26.6167,30900.0
2013-10-29 14:10:00,39.15,39.16,39.11,39.11,90300.0,26.6167,26.6235,26.5895,26.5895,90300.0
2013-10-29 14:20:00,39.1,39.12,39.09,39.11,72500.0,26.5827,26.5963,26.5759,26.5895,72500.0
2013-10-29 14:30:00,39.11,39.13,39.08,39.11,68800.0,26.5895,26.6031,26.5691,26.5895,68800.0
2013-10-29 14:40:00,39.11,39.13,39.11,39.11,62500.0,26.5895,26.6031,26.5895,26.5895,62500.0
2013-10-29 14:50:00,39.11,39.15,39.11,39.14,56300.0,26.5895,26.6167,26.5895,26.6099,56300.0
2013-10-29 15:00:00,39.14,39.15,39.13,39.14,33900.0,26.6099,26.6167,26.6031,26.6099,33900.0
2013-10-29 15:10:00,39.14,39.15,39.13,39.14,42300.0,26.6099,26.6167,26.6031,26.6099,42300.0
2013-10-29 15:20:00,39.14,39.14,39.09,39.09,112800.0,26.6099,26.6099,26.5759,26.5759,112800.0
2013-10-29 15:30:00,39.1,39.1,39.06,39.09,225000.0,26.5827,26.5827,26.5556,26.5759,225000.0
2013-10-29 15:40:00,39.09,39.11,39.07,39.09,113800.0,26.5759,26.5895,26.5624,26.5759,113800.0
2013-10-29 15:50:00,39.1,39.18,39.08,39.18,934300.0,26.5827,26.6371,26.5691,26.6371,934300.0
2013-10-30 09:30:00,39.24,39.35,39.11,39.15,382300.0,26.6779,26.7527,26.5895,26.6167,382300.0
2013-10-30 09:40:00,39.14,39.18,39.0,39.11,340700.0,26.6099,26.6371,26.5148,26.5895,340700.0
2013-10-30 09:50:00,39.11,39.17,39.03,39.17,704700.0,26.5895,26.6303,26.5352,26.6303,704700.0
2013-10-30 10:00:00,39.17,39.35,39.16,39.23,611900.0,26.6303,26.7527,26.6235,26.6711,611900.0
2013-10-30 10:10:00,39.23,39.27,39.17,39.18,405100.0,26.6711,26.6983,26.6303,26.6371,405100.0
2013-10-30 10:20:00,39.18,39.25,39.16,39.21,253300.0,26.6371,26.6847,26.6235,26.6575,253300.0
2013-10-30 10:30:00,39.22,39.3,39.22,39.24,331400.0,26.6643,26.7187,26.6643,26.6779,331400.0
2013-10-30 10:40:00,39.23,39.38,39.23,39.36,214900.0,26.6711,26.7731,26.6711,26.7595,214900.0
2013-10-30 10:50:00,39.37,39.43,39.35,39.41,192400.0,26.7663,26.8071,26.7527,26.7935,192400.0
2013-10-30 11:00:00,39.41,39.45,39.38,39.39,315600.0,26.7935,26.8207,26.7731,26.7799,315600.0
2013-10-30 11:10:00,39.39,39.4,39.35,39.36,200900.0,26.7799,26.7867,26.7527,26.7595,200900.0
2013-10-30 11:20:00,39.36,39.39,39.3,39.3,141300.0,26.7595,26.7799,26.7187,26.7187,141300.0
2013-10-30 11:30:00,39.3,39.32,39.22,39.3,254900.0,26.7187,26.7323,26.6643,26.7187,254900.0
2013-10-30 11:40:00,39.28,39.28,39.19,39.23,150000.0,26.7051,26.7051,26.6439,26.6711,150000.0
2013-10-30 11:50:00,39.23,39.23,39.17,39.22,94700.0,26.6711,26.6711,26.6303,26.6643,94700.0
2013-10-30 12:00:00,39.22,39.22,39.17,39.19,91200.0,26.6643,26.6643,26.6303,26.6439,91200.0
2013-10-30 12:10:00,39.19,39.26,39.19,39.21,98300.0,26.6439,26.6915,26.6439,26.6575,98300.0
2013-10-30 12:20:00,39.21,39.28,39.2,39.25,74100.0,26.6575,26.7051,26.6507,26.6847,74100.0
2013-10-30 12:30:00,39.25,39.27,39.22,39.24,46300.0,26.6847,26.6983,26.6643,26.6779,46300.0
2013-10-30 12:40:00,39.25,39.28,39.21,39.25,176100.0,26.6847,26.7051,26.6575,26.6847,176100.0
2013-10-30 12:50:00,39.25,39.27,39.2,39.2,77500.0,26.6847,26.6983,26.6507,26.6507,77500.0
2013-10-30 13:00:00,39.2,39.23,39.19,39.21,56200.0,26.6507,26.6711,26.6439,26.6575,56200.0
2013-10-30 13:10:00,39.21,39.21,39.18,39.2,97500.0,26.6575,26.6575,26.6371,26.6507,97500.0
2013-10-30 13:20:00,39.21,39.22,39.11,39.11,158200.0,26.6575,26.6643,26.5895,26.5895,158200.0
2013-10-30 13:30:00,39.11,39.16,39.1,39.14,160900.0,26.5895,26.6235,26.5827,26.6099,160900.0
2013-10-30 13:40:00,39.13,39.17,39.12,39.13,179000.0,26.6031,26.6303,26.5963,26.6031,179000.0
2013-10-30 13:50:00,39.13,39.14,39.12,39.13,85500.0,26.6031,26.6099,26.5963,26.6031,85500.0
2013-10-30 14:00:00,39.12,39.17,39.04,39.06,556800.0,26.5963,26.6303,26.542,26.5556,556800.0
2013-10-30 14:10:00,39.06,39.14,38.92,38.97,658300.0,26.5556,26.6099,26.4604,26.4944,658300.0
2013-10-30 14:20:00,38.97,38.99,38.88,38.92,827900.0,26.4944,26.508,26.4332,26.4604,827900.0
2013-10-30 14:30:00,38.93,39.01,38.92,38.97,196900.0,26.4672,26.5216,26.4604,26.4944,196900.0
2013-10-30 14:40:00,38.98,39.02,38.96,39.01,148000.0,26.5012,26.5284,26.4876,26.5216,148000.0
2013-10-30 14:50:00,39.02,39.09,38.97,39.05,134000.0,26.5284,26.5759,26.4944,26.5488,134000.0
2013-10-30 15:00:00,39.06,39.07,38.98,39.0,966000.0,26.5556,26.5624,26.5012,26.5148,966000.0
2013-10-30 15:10:00,38.99,39.03,38.96,38.98,384400.0,26.508,26.5352,26.4876,26.5012,384400.0
2013-10-30 15:20:00,38.98,38.98,38.9,38.92,758900.0,26.5012,26.5012,26.4468,26.4604,758900.0
2013-10-30 15:30:00,38.92,38.98,38.91,38.98,749500.0,26.4604,26.5012,26.4536,26.5012,749500.0
2013-10-30 15:40:00,38.98,39.02,38.94,38.94,243400.0,26.5012,26.5284,26.474,26.474,243400.0
2013-10-30 15:50:00,38.94,38.98,38.91,38.92,385500.0,26.474,26.5012,26.4536,26.4604,385500.0
2013-10-31 09:30:00,38.78,38.92,38.6,38.78,326200.0,26.3652,26.4604,26.2428,26.3652,326200.0
2013-10-31 09:40:00,38.77,38.87,38.75,38.76,647200.0,26.3584,26.4264,26.3448,26.3516,647200.0
2013-10-31 09:50:00,38.76,38.76,38.58,38.7,894400.0,26.3516,26.3516,26.2292,26.3108,894400.0
2013-10-31 10:00:00,38.71,38.71,38.57,38.62,495900.0,26.3176,26.3176,26.2224,26.2564,495900.0
2013-10-31 10:10:00,38.63,38.64,38.55,38.57,485900.0,26.2632,26.27,26.2088,26.2224,485900.0
2013-10-31 10:20:00,38.56,38.58,38.43,38.44,852100.0,26.2156,26.2292,26.1272,26.134,852100.0
2013-10-31 10:30:00,38.42,38.48,38.33,38.44,864200.0,26.1204,26.1612,26.0593,26.134,864200.0
2013-10-31 10:40:00,38.44,38.57,38.44,38.55,594200.0,26.134,26.2224,26.134,26.2088,594200.0
2013-10-31 10:50:00,38.56,38.62,38.55,38.57,251400.0,26.2156,26.2564,26.2088,26.2224,251400.0
2013-10-31 11:00:00,38.56,38.61,38.55,38.59,300700.0,26.2156,26.2496,26.2088,26.236,300700.0
2013-10-31 11:10:00,38.59,38.7,38.56,38.69,199900.0,26.236,26.3108,26.2156,26.304,199900.0
2013-10-31 11:20:00,38.7,38.73,38.67,38.73,378300.0,26.3108,26.3312,26.2904,26.3312,378300.0
2013-10-31 11:30:00,38.73,38.76,38.64,38.69,170400.0,26.3312,26.3516,26.27,26.304,170400.0
2013-10-31 11:40:00,38.7,38.72,38.66,38.68,133600.0,26.3108,26.3244,26.2836,26.2972,133600.0
2013-10-31 11:50:00,38.67,38.69,38.66,38.68,351300.0,26.2904,26.304,26.2836,26.2972,351300.0
2013-10-31 12:00:00,38.68,38.72,38.63,38.69,130100.0,26.2972,26.3244,26.2632,26.304,130100.0
2013-10-31 12:10:00,38.69,38.74,38.68,38.72,121400.0,26.304,26.338,26.2972,26.3244,121400.0
2013-10-31 12:20:00,38.73,38.73,38.68,38.68,102000.0,26.3312,26.3312,26.2972,26.2972,102000.0
2013-10-31 12:30:00,38.68,38.79,38.68,38.78,190300.0,26.2972,26.372,26.2972,26.3652,190300.0
2013-10-31 12:40:00,38.79,38.79,38.72,38.73,96300.0,26.372,26.372,26.3244,26.3312,96300.0
2013-10-31 12:50:00,38.73,38.77,38.72,38.76,75600.0,26.3312,26.3584,26.3244,26.3516,75600.0
2013-10-31 13:00:00,38.75,38.78,38.75,38.75,109000.0,26.3448,26.3652,26.3448,26.3448,109000.0
2013-10-31 13:10:00,38.75,38.81,38.75,38.79,118200.0,26.3448,26.3856,26.3448,26.372,118200.0
2013-10-31 13:20:00,38.8,38.8,38.77,38.77,231000.0,26.3788,26.3788,26.3584,26.3584,231000.0
2013-10-31 13:30:00,38.77,38.8,38.77,38.79,55200.0,26.3584,26.3788,26.3584,26.372,55200.0
2013-10-31 13:40:00,38.79,38.82,38.78,38.81,440900.0,26.372,26.3924,26.3652,26.3856,440900.0
2013-10-31 13:50:00,38.81,38.84,38.76,38.84,356500.0,26.3856,26.406,26.3516,26.406,356500.0
2013-10-31 14:00:00,38.84,38.92,38.84,38.9,266600.0,26.406,26.4604,26.406,26.4468,266600.0
2013-10-31 14:10:00,38.91,39.04,38.91,39.01,186200.0,26.4536,26.542,26.4536,26.5216,186200.0
2013-10-31 14:20:00,39.01,39.02,38.97,38.98,176000.0,26.5216,26.5284,26.4944,26.5012,176000.0
2013-10-31 14:30:00,38.98,39.0,38.96,39.0,101100.0,26.5012,26.5148,26.4876,26.5148,101100.0
2013-10-31 14:40:00,39.01,39.03,38.96,38.97,247200.0,26.5216,26.5352,26.4876,26.4944,247200.0
2013-10-31 14:50:00,38.97,38.97,38.89,38.9,282200.0,26.4944,26.4944,26.44,26.4468,282200.0
2013-10-31 15:00:00,38.89,38.9,38.77,38.79,1298500.0,26.44,26.4468,26.3584,26.372,1298500.0
2013-10-31 15:10:00,38.78,38.86,38.76,38.82,802200.0,26.3652,26.4196,26.3516,26.3924,802200.0
2013-10-31 15:20:00,38.82,38.85,38.79,38.79,482000.0,26.3924,26.4128,26.372,26.372,482000.0
2013-10-31 15:30:00,38.78,38.84,38.77,38.82,1130600.0,26.3652,26.406,26.3584,26.3924,1130600.0
2013-10-31 15:40:00,38.83,38.84,38.75,38.79,481900.0,26.3992,26.406,26.3448,26.372,481900.0
2013-10-31 15:50:00,38.8,38.81,38.77,38.78,1816200.0,26.3788,26.3856,26.3584,26.3652,1816200.0
2013-11-01 09:30:00,38.84,39.1,38.8,39.07,386300.0,26.406,26.5827,26.3788,26.5624,386300.0
2013-11-01 09:40:00,39.07,39.18,39.06,39.13,507400.0,26.5624,26.6371,26.5556,26.6031,507400.0
2013-11-01 09:50:00,39.13,39.18,39.1,39.1,216100.0,26.6031,26.6371,26.5827,26.5827,216100.0
2013-11-01 10:00:00,39.1,39.17,39.07,39.13,906700.0,26.5827,26.6303,26.5624,26.6031,906700.0
2013-11-01 10:10:00,39.14,39.15,38.93,38.95,869200.0,26.6099,26.6167,26.4672,26.4808,869200.0
2013-11-01 10:20:00,38.96,39.06,38.94,39.05,644000.0,26.4876,26.5556,26.474,26.5488,644000.0
2013-11-01 10:30:00,39.05,39.11,39.02,39.05,278500.0,26.5488,26.5895,26.5284,26.5488,278500.0
2013-11-01 10:40:00,39.06,39.07,39.02,39.03,323900.0,26.5556,26.5624,26.5284,26.5352,323900.0
2013-11-01 10:50:00,39.03,39.09,39.03,39.04,131000.0,26.5352,26.5759,26.5352,26.542,131000.0
2013-11-01 11:00:00,39.04,39.06,38.95,38.96,389900.0,26.542,26.5556,26.4808,26.4876,389900.0
2013-11-01 11:10:00,38.95,38.98,38.91,38.91,953500.0,26.4808,26.5012,26.4536,26.4536,953500.0
2013-11-01 11:20:00,38.91,38.96,38.9,38.95,562500.0,26.4536,26.4876,26.4468,26.4808,562500.0
2013-11-01 11:30:00,38.95,39.06,38.95,38.98,288500.0,26.4808,26.5556,26.4808,26.5012,288500.0
2013-11-01 11:40:00,38.98,39.09,38.98,39.08,162000.0,26.5012,26.5759,26.5012,26.5691,162000.0
2013-11-01 11:50:00,39.09,39.09,39.01,39.01,293300.0,26.5759,26.5759,26.5216,26.5216,293300.0
2013-11-01 12:00:00,39.02,39.03,38.97,39.0,707300.0,26.5284,26.5352,26.4944,26.5148,707300.0
2013-11-01 12:10:00,39.0,39.0,38.9,38.91,374900.0,26.5148,26.5148,26.4468,26.4536,374900.0
2013-11-01 12:20:00,38.91,38.95,38.91,38.93,189500.0,26.4536,26.4808,26.4536,26.4672,189500.0
2013-11-01 12:30:00,38.92,38.98,38.92,38.97,76600.0,26.4604,26.5012,26.4604,26.4944,76600.0
2013-11-01 12:40:00,38.96,38.98,38.94,38.96,79000.0,26.4876,26.5012,26.474,26.4876,79000.0
2013-11-01 12:50:00,38.96,38.99,38.95,38.96,43800.0,26.4876,26.508,26.4808,26.4876,43800.0
2013-11-01 13:00:00,38.96,38.96,38.9,38.91,106600.0,26.4876,26.4876,26.4468,26.4536,106600.0
2013-11-01 13:10:00,38.91,38.93,38.9,38.92,78700.0,26.4536,26.4672,26.4468,26.4604,78700.0
2013-11-01 13:20:00,38.92,39.03,38.92,39.03,280400.0,26.4604,26.5352,26.4604,26.5352,280400.0
2013-11-01 13:30:00,39.03,39.09,39.01,39.09,72100.0,26.5352,26.5759,26.5216,26.5759,72100.0
2013-11-01 13:40:00,39.09,39.1,39.07,39.1,102200.0,26.5759,26.5827,26.5624,26.5827,102200.0
2013-11-01 13:50:00,39.11,39.12,39.09,39.1,226100.0,26.5895,26.5963,26.5759,26.5827,226100.0
2013-11-01 14:00:00,39.1,39.13,39.08,39.11,84700.0,26.5827,26.6031,26.5691,26.5895,84700.0
2013-11-01 14:10:00,39.11,39.15,39.08,39.11,87500.0,26.5895,26.6167,26.5691,26.5895,87500.0
2013-11-01 14:20:00,39.11,39.13,39.08,39.09,39900.0,26.5895,26.6031,26.5691,26.5759,39900.0
2013-11-01 14:30:00,39.08,39.09,39.05,39.07,75600.0,26.5691,26.5759,26.5488,26.5624,75600.0
2013-11-01 14:40:00,39.07,39.1,39.06,39.08,266500.0,26.5624,26.5827,26.5556,26.5691,266500.0
2013-11-01 14:50:00,39.08,39.1,39.05,39.05,145100.0,26.5691,26.5827,26.5488,26.5488,145100.0
2013-11-01 15:00:00,39.05,39.1,39.04,39.05,193400.0,26.5488,26.5827,26.542,26.5488,193400.0
2013-11-01 15:10:00,39.05,39.13,39.05,39.06,165600.0,26.5488,26.6031,26.5488,26.5556,165600.0
2013-11-01 15:20:00,39.06,39.07,39.03,39.04,261700.0,26.5556,26.5624,26.5352,26.542,261700.0
2013-11-01 15:30:00,39.03,39.06,39.02,39.02,177900.0,26.5352,26.5556,26.5284,26.5284,177900.0
2013-11-01 15:40:00,39.02,39.09,39.02,39.04,207200.0,26.5284,26.5759,26.5284,26.542,207200.0
2013-11-01 15:50:00,39.05,39.11,39.03,39.06,899100.0,26.5488,26.5895,26.5352,26.5556,899100.0
2013-11-04 09:30:00,39.19,39.22,39.01,39.01,326600.0,26.6439,26.6643,26.5216,26.5216,326600.0
2013-11-04 09:40:00,39.0,39.05,38.98,38.99,383100.0,26.5148,26.5488,26.5012,26.508,383100.0
2013-11-04 09:50:00,39.0,39.03,38.95,38.95,317400.0,26.5148,26.5352,26.4808,26.4808,317400.0
2013-11-04 10:00:00,38.95,38.97,38.85,38.87,387600.0,26.4808,26.4944,26.4128,26.4264,387600.0
2013-11-04 10:10:00,38.88,38.88,38.83,38.85,315000.0,26.4332,26.4332,26.3992,26.4128,315000.0
2013-11-04 10:20:00,38.84,38.86,38.8,38.8,100200.0,26.406,26.4196,26.3788,26.3788,100200.0
2013-11-04 10:30:00,38.81,38.89,38.81,38.86,197100.0,26.3856,26.44,26.3856,26.4196,197100.0
2013-11-04 10:40:00,38.86,38.9,38.85,38.9,119800.0,26.4196,26.4468,26.4128,26.4468,119800.0
2013-11-04 10:50:00,38.9,38.93,38.86,38.87,179700.0,26.4468,26.4672,26.4196,26.4264,179700.0
2013-11-04 11:00:00,38.86,38.88,38.84,38.88,160100.0,26.4196,26.4332,26.406,26.4332,160100.0
2013-11-04 11:10:00,38.87,38.89,38.84,38.85,107200.0,26.4264,26.44,26.406,26.4128,107200.0
2013-11-04 11:20:00,38.85,38.91,38.82,38.91,108800.0,26.4128,26.4536,26.3924,26.4536,108800.0
2013-11-04 11:30:00,38.9,38.94,38.9,38.93,80300.0,26.4468,26.474,26.4468,26.4672,80300.0
2013-11-04 11:40:00,38.93,38.99,38.93,38.96,188400.0,26.4672,26.508,26.4672,26.4876,188400.0
2013-11-04 11:50:00,38.96,39.02,38.96,39.0,116500.0,26.4876,26.5284,26.4876,26.5148,116500.0
2013-11-04 12:00:00,38.99,39.05,38.97,39.03,50000.0,26.508,26.5488,26.4944,26.5352,50000.0
2013-11-04 12:10:00,39.04,39.05,39.0,39.02,76200.0,26.542,26.5488,26.5148,26.5284,76200.0
2013-11-04 12:20:00,39.01,39.02,38.98,39.02,73800.0,26.5216,26.5284,26.5012,26.5284,73800.0
2013-11-04 12:30:00,39.01,39.05,39.01,39.04,128400.0,26.5216,26.5488,26.5216,26.542,128400.0
2013-11-04 12:40:00,39.05,39.08,39.02,39.07,161200.0,26.5488,26.5691,26.5284,26.5624,161200.0
2013-11-04 12:50:00,39.07,39.09,39.05,39.08,77500.0,26.5624,26.5759,26.5488,26.5691,77500.0
2013-11-04 13:00:00,39.08,39.11,39.07,39.09,52500.0,26.5691,26.5895,26.5624,26.5759,52500.0
2013-11-04 13:10:00,39.09,39.11,39.07,39.09,33100.0,26.5759,26.5895,26.5624,26.5759,33100.0
2013-11-04 13:20:00,39.09,39.11,39.08,39.1,71100.0,26.5759,26.5895,26.5691,26.5827,71100.0
2013-11-04 13:30:00,39.09,39.14,39.09,39.13,112000.0,26.5759,26.6099,26.5759,26.6031,112000.0
2013-11-04 13:40:00,39.13,39.14,39.11,39.12,15200.0,26.6031,26.6099,26.5895,26.5963,15200.0
2013-11-04 13:50:00,39.11,39.15,39.1,39.15,128000.0,26.5895,26.6167,26.5827,26.6167,128000.0
2013-11-04 14:00:00,39.15,39.17,39.15,39.17,49700.0,26.6167,26.6303,26.6167,26.6303,49700.0
2013-11-04 14:10:00,39.17,39.2,39.15,39.19,123200.0,26.6303,26.6507,26.6167,26.6439,123200.0
2013-11-04 14:20:00,39.19,39.2,39.15,39.15,91900.0,26.6439,26.6507,26.6167,26.6167,91900.0
2013-11-04 14:30:00,39.16,39.17,39.14,39.16,39900.0,26.6235,26.6303,26.6099,26.6235,39900.0
2013-11-04 14:40:00,39.16,39.16,39.12,39.12,34400.0,26.6235,26.6235,26.5963,26.5963,34400.0
2013-11-04 14:50:00,39.12,39.15,39.11,39.12,62200.0,26.5963,26.6167,26.5895,26.5963,62200.0
2013-11-04 15:00:00,39.11,39.12,39.07,39.08,158900.0,26.5895,26.5963,26.5624,26.5691,158900.0
2013-11-04 15:10:00,39.08,39.12,39.08,39.11,63600.0,26.5691,26.5963,26.5691,26.5895,63600.0
2013-11-04 15:20:00,39.12,39.14,39.1,39.13,41200.0,26.5963,26.6099,26.5827,26.6031,41200.0
2013-11-04 15:30:00,39.12,39.15,39.1,39.15,70600.0,26.5963,26.6167,26.5827,26.6167,70600.0
2013-11-04 15:40:00,39.14,39.15,39.11,39.12,240800.0,26.6099,26.6167,26.5895,26.5963,240800.0
2013-11-04 15:50:00,39.12,39.17,39.1,39.15,966200.0,26.5963,26.6303,26.5827,26.6167,966200.0
2013-11-05 09:30:00,39.09,39.17,38.95,38.98,846000.0,26.5759,26.6303,26.4808,26.5012,846000.0
2013-11-05 09:40:00,38.98,39.1,38.97,39.03,1194400.0,26.5012,26.5827,26.4944,26.5352,1194400.0
2013-11-05 09:50:00,39.02,39.1,39.0,39.1,314900.0,26.5284,26.5827,26.5148,26.5827,314900.0
2013-11-05 10:00:00,39.09,39.11,38.98,39.06,944700.0,26.5759,26.5895,26.5012,26.5556,944700.0
2013-11-05 10:10:00,39.06,39.09,38.98,39.08,570900.0,26.5556,26.5759,26.5012,26.5691,570900.0
2013-11-05 10:20:00,39.08,39.2,39.08,39.18,650800.0,26.5691,26.6507,26.5691,26.6371,650800.0
2013-11-05 10:30:00,39.18,39.23,39.11,39.15,450400.0,26.6371,26.6711,26.5895,26.6167,450400.0
2013-11-05 10:40:00,39.15,39.18,39.12,39.15,201000.0,26.6167,26.6371,26.5963,26.6167,201000.0
2013-11-05 10:50:00,39.15,39.26,39.14,39.25,401400.0,26.6167,26.6915,26.6099,26.6847,401400.0
2013-11-05 11:00:00,39.25,39.29,39.24,39.26,171300.0,26.6847,26.7119,26.6779,26.6915,171300.0
2013-11-05 11:10:00,39.26,39.32,39.25,39.28,156800.0,26.6915,26.7323,26.6847,26.7051,156800.0
2013-11-05 11:20:00,39.27,39.35,39.27,39.33,206600.0,26.6983,26.7527,26.6983,26.7391,206600.0
2013-11-05 11:30:00,39.32,39.4,39.31,39.35,380800.0,26.7323,26.7867,26.7255,26.7527,380800.0
2013-11-05 11:40:00,39.34,39.34,39.24,39.26,156600.0,26.7459,26.7459,26.6779,26.6915,156600.0
2013-11-05 11:50:00,39.26,39.27,39.22,39.22,97700.0,26.6915,26.6983,26.6643,26.6643,97700.0
2013-11-05 12:00:00,39.22,39.25,39.18,39.18,102500.0,26.6643,26.6847,26.6371,26.6371,102500.0
2013-11-05 12:10:00,39.18,39.2,39.18,39.18,33400.0,26.6371,26.6507,26.6371,26.6371,33400.0
2013-11-05 12:20:00,39.19,39.25,39.18,39.21,209300.0,26.6439,26.6847,26.6371,26.6575,209300.0
2013-11-05 12:30:00,39.22,39.24,39.19,39.19,168600.0,26.6643,26.6779,26.6439,26.6439,168600.0
2013-11-05 12:40:00,39.18,39.2,39.16,39.19,142100.0,26.6371,26.6507,26.6235,26.6439,142100.0
2013-11-05 12:50:00,39.19,39.24,39.18,39.19,60600.0,26.6439,26.6779,26.6371,26.6439,60600.0
2013-11-05 13:00:00,39.19,39.24,39.19,39.21,42500.0,26.6439,26.6779,26.6439,26.6575,42500.0
2013-11-05 13:10:00,39.21,39.26,39.21,39.22,84400.0,26.6575,26.6915,26.6575,26.6643,84400.0
2013-11-05 13:20:00,39.22,39.22,39.13,39.16,205800.0,26.6643,26.6643,26.6031,26.6235,205800.0
2013-11-05 13:30:00,39.16,39.16,39.09,39.1,167100.0,26.6235,26.6235,26.5759,26.5827,167100.0
2013-11-05 13:40:00,39.11,39.11,39.08,39.09,100500.0,26.5895,26.5895,26.5691,26.5759,100500.0
2013-11-05 13:50:00,39.1,39.12,39.05,39.05,113700.0,26.5827,26.5963,26.5488,26.5488,113700.0
2013-11-05 14:00:00,39.04,39.06,38.99,39.01,343800.0,26.542,26.5556,26.508,26.5216,343800.0
2013-11-05 14:10:00,39.03,39.06,39.01,39.03,113300.0,26.5352,26.5556,26.5216,26.5352,113300.0
2013-11-05 14:20:00,39.03,39.05,39.01,39.04,144100.0,26.5352,26.5488,26.5216,26.542,144100.0
2013-11-05 14:30:00,39.03,39.06,39.01,39.01,110600.0,26.5352,26.5556,26.5216,26.5216,110600.0
2013-11-05 14:40:00,39.02,39.07,39.01,39.04,127700.0,26.5284,26.5624,26.5216,26.542,127700.0
2013-11-05 14:50:00,39.04,39.06,39.03,39.04,79600.0,26.542,26.5556,26.5352,26.542,79600.0
2013-11-05 15:00:00,39.05,39.06,39.0,39.05,110500.0,26.5488,26.5556,26.5148,26.5488,110500.0
2013-11-05 15:10:00,39.04,39.05,39.0,39.02,131700.0,26.542,26.5488,26.5148,26.5284,131700.0
2013-11-05 15:20:00,39.02,39.02,38.97,38.98,147700.0,26.5284,26.5284,26.4944,26.5012,147700.0
2013-11-05 15:30:00,38.99,38.99,38.9,38.94,397600.0,26.508,26.508,26.4468,26.474,397600.0
2013-11-05 15:40:00,38.94,38.98,38.9,38.9,271500.0,26.474,26.5012,26.4468,26.4468,271500.0
2013-11-05 15:50:00,38.91,38.92,38.86,38.86,415900.0,26.4536,26.4604,26.4196,26.4196,415900.0
2013-11-06 09:30:00,38.9,39.19,38.9,39.12,308800.0,26.4468,26.6439,26.4468,26.5963,308800.0
2013-11-06 09:40:00,39.11,39.22,39.05,39.21,381400.0,26.5895,26.6643,26.5488,26.6575,381400.0
2013-11-06 09:50:00,39.2,39.21,39.11,39.15,362000.0,26.6507,26.6575,26.5895,26.6167,362000.0
2013-11-06 10:00:00,39.15,39.23,39.13,39.19,290100.0,26.6167,26.6711,26.6031,26.6439,290100.0
2013-11-06 10:10:00,39.2,39.29,39.19,39.26,420200.0,26.6507,26.7119,26.6439,26.6915,420200.0
2013-11-06 10:20:00,39.26,39.34,39.24,39.33,440500.0,26.6915,26.7459,26.6779,26.7391,440500.0
2013-11-06 10:30:00,39.34,39.35,39.28,39.28,450500.0,26.7459,26.7527,26.7051,26.7051,450500.0
2013-11-06 10:40:00,39.27,39.32,39.26,39.28,125100.0,26.6983,26.7323,26.6915,26.7051,125100.0
2013-11-06 10:50:00,39.27,39.32,39.23,39.31,363600.0,26.6983,26.7323,26.6711,26.7255,363600.0
2013-11-06 11:00:00,39.3,39.31,39.26,39.26,186700.0,26.7187,26.7255,26.6915,26.6915,186700.0
2013-11-06 11:10:00,39.25,39.27,39.19,39.2,807100.0,26.6847,26.6983,26.6439,26.6507,807100.0
2013-11-06 11:20:00,39.2,39.23,39.19,39.21,345100.0,26.6507,26.6711,26.6439,26.6575,345100.0
2013-11-06 11:30:00,39.21,39.23,39.17,39.19,303700.0,26.6575,26.6711,26.6303,26.6439,303700.0
2013-11-06 11:40:00,39.19,39.25,39.16,39.23,515100.0,26.6439,26.6847,26.6235,26.6711,515100.0
2013-11-06 11:50:00,39.23,39.25,39.18,39.19,299700.0,26.6711,26.6847,26.6371,26.6439,299700.0
2013-11-06 12:00:00,39.19,39.24,39.19,39.24,62800.0,26.6439,26.6779,26.6439,26.6779,62800.0
2013-11-06 12:10:00,39.25,39.32,39.25,39.31,271700.0,26.6847,26.7323,26.6847,26.7255,271700.0
2013-11-06 12:20:00,39.3,39.34,39.3,39.34,136200.0,26.7187,26.7459,26.7187,26.7459,136200.0
2013-11-06 12:30:00,39.33,39.33,39.28,39.28,200500.0,26.7391,26.7391,26.7051,26.7051,200500.0
2013-11-06 12:40:00,39.27,39.28,39.25,39.25,49700.0,26.6983,26.7051,26.6847,26.6847,49700.0
2013-11-06 12:50:00,39.26,39.28,39.22,39.22,479300.0,26.6915,26.7051,26.6643,26.6643,479300.0
2013-11-06 13:00:00,39.22,39.27,39.21,39.26,99500.0,26.6643,26.6983,26.6575,26.6915,99500.0
2013-11-06 13:10:00,39.27,39.29,39.26,39.29,92000.0,26.6983,26.7119,26.6915,26.7119,92000.0
2013-11-06 13:20:00,39.29,39.34,39.29,39.34,54000.0,26.7119,26.7459,26.7119,26.7459,54000.0
2013-11-06 13:30:00,39.33,39.35,39.32,39.34,211500.0,26.7391,26.7527,26.7323,26.7459,211500.0
2013-11-06 13:40:00,39.33,39.33,39.28,39.28,27000.0,26.7391,26.7391,26.7051,26.7051,27000.0
2013-11-06 13:50:00,39.27,39.3,39.27,39.27,106100.0,26.6983,26.7187,26.6983,26.6983,106100.0
2013-11-06 14:00:00,39.27,39.29,39.25,39.26,44000.0,26.6983,26.7119,26.6847,26.6915,44000.0
2013-11-06 14:10:00,39.25,39.25,39.19,39.21,48400.0,26.6847,26.6847,26.6439,26.6575,48400.0
2013-11-06 14:20:00,39.22,39.22,39.18,39.2,195400.0,26.6643,26.6643,26.6371,26.6507,195400.0
2013-11-06 14:30:00,39.21,39.28,39.2,39.28,36100.0,26.6575,26.7051,26.6507,26.7051,36100.0
2013-11-06 14:40:00,39.29,39.31,39.26,39.3,56100.0,26.7119,26.7255,26.6915,26.7187,56100.0
2013-11-06 14:50:00,39.31,39.36,39.29,39.35,158800.0,26.7255,26.7595,26.7119,26.7527,158800.0
2013-11-06 15:00:00,39.35,39.35,39.31,39.32,210700.0,26.7527,26.7527,26.7255,26.7323,210700.0
2013-11-06 15:10:00,39.32,39.33,39.3,39.31,163500.0,26.7323,26.7391,26.7187,26.7255,163500.0
2013-11-06 15:20:00,39.32,39.35,39.31,39.32,212700.0,26.7323,26.7527,26.7255,26.7323,212700.0
2013-11-06 15:30:00,39.32,39.33,39.28,39.29,364800.0,26.7323,26.7391,26.7051,26.7119,364800.0
2013-11-06 15:40:00,39.28,39.35,39.28,39.33,211500.0,26.7051,26.7527,26.7051,26.7391,211500.0
2013-11-06 15:50:00,39.33,39.41,39.32,39.39,729200.0,26.7391,26.7935,26.7323,26.7799,729200.0
2013-11-07 09:30:00,39.43,39.58,39.41,39.56,586600.0,26.8071,26.9091,26.7935,26.8955,586600.0
2013-11-07 09:40:00,39.57,39.61,39.46,39.48,568500.0,26.9023,26.9295,26.8275,26.8411,568500.0
2013-11-07 09:50:00,39.48,39.49,39.37,39.4,724900.0,26.8411,26.8479,26.7663,26.7867,724900.0
2013-11-07 10:00:00,39.41,39.42,39.33,39.34,504600.0,26.7935,26.8003,26.7391,26.7459,504600.0
2013-11-07 10:10:00,39.34,39.45,39.31,39.43,804200.0,26.7459,26.8207,26.7255,26.8071,804200.0
2013-11-07 10:20:00,39.42,39.5,39.4,39.5,236000.0,26.8003,26.8547,26.7867,26.8547,236000.0
2013-11-07 10:30:00,39.51,39.54,39.47,39.52,393900.0,26.8615,26.8819,26.8343,26.8683,393900.0
2013-11-07 10:40:00,39.52,39.52,39.41,39.43,736900.0,26.8683,26.8683,26.7935,26.8071,736900.0
2013-11-07 10:50:00,39.43,39.44,39.32,39.33,436100.0,26.8071,26.8139,26.7323,26.7391,436100.0
2013-11-07 11:00:00,39.33,39.34,39.26,39.28,379800.0,26.7391,26.7459,26.6915,26.7051,379800.0
2013-11-07 11:10:00,39.27,39.28,39.18,39.23,240100.0,26.6983,26.7051,26.6371,26.6711,240100.0
2013-11-07 11:20:00,39.23,39.28,39.22,39.26,293100.0,26.6711,26.7051,26.6643,26.6915,293100.0
2013-11-07 11:30:00,39.27,39.39,39.26,39.36,573800.0,26.6983,26.7799,26.6915,26.7595,573800.0
2013-11-07 11:40:00,39.36,39.45,39.36,39.37,271200.0,26.7595,26.8207,26.7595,26.7663,271200.0
2013-11-07 11:50:00,39.38,39.39,39.32,39.32,155500.0,26.7731,26.7799,26.7323,26.7323,155500.0
2013-11-07 12:00:00,39.32,39.38,39.31,39.31,95000.0,26.7323,26.7731,26.7255,26.7255,95000.0
2013-11-07 12:10:00,39.3,39.34,39.27,39.32,67300.0,26.7187,26.7459,26.6983,26.7323,67300.0
2013-11-07 12:20:00,39.31,39.33,39.28,39.29,112800.0,26.7255,26.7391,26.7051,26.7119,112800.0
2013-11-07 12:30:00,39.29,39.3,39.24,39.24,67200.0,26.7119,26.7187,26.6779,26.6779,67200.0
2013-11-07 12:40:00,39.24,39.27,39.22,39.24,41800.0,26.6779,26.6983,26.6643,26.6779,41800.0
2013-11-07 12:50:00,39.25,39.27,39.22,39.24,192600.0,26.6847,26.6983,26.6643,26.6779,192600.0
2013-11-07 13:00:00,39.24,39.3,39.24,39.29,53700.0,26.6779,26.7187,26.6779,26.7119,53700.0
2013-11-07 13:10:00,39.29,39.32,39.28,39.32,36800.0,26.7119,26.7323,26.7051,26.7323,36800.0
2013-11-07 13:20:00,39.33,39.33,39.26,39.26,113400.0,26.7391,26.7391,26.6915,26.6915,113400.0
2013-11-07 13:30:00,39.26,39.27,39.21,39.24,73000.0,26.6915,26.6983,26.6575,26.6779,73000.0
2013-11-07 13:40:00,39.25,39.25,39.14,39.14,177400.0,26.6847,26.6847,26.6099,26.6099,177400.0
2013-11-07 13:50:00,39.13,39.15,39.12,39.13,212000.0,26.6031,26.6167,26.5963,26.6031,212000.0
2013-11-07 14:00:00,39.12,39.13,39.0,39.01,467600.0,26.5963,26.6031,26.5148,26.5216,467600.0
2013-11-07 14:10:00,39.02,39.07,39.0,39.04,263900.0,26.5284,26.5624,26.5148,26.542,263900.0
2013-11-07 14:20:00,39.05,39.08,39.04,39.05,148900.0,26.5488,26.5691,26.542,26.5488,148900.0
2013-11-07 14:30:00,39.05,39.12,39.0,39.11,287200.0,26.5488,26.5963,26.5148,26.5895,287200.0
2013-11-07 14:40:00,39.11,39.17,39.1,39.15,311200.0,26.5895,26.6303,26.5827,26.6167,311200.0
2013-11-07 14:50:00,39.16,39.18,39.14,39.15,250000.0,26.6235,26.6371,26.6099,26.6167,250000.0
2013-11-07 15:00:00,39.15,39.17,39.1,39.1,107700.0,26.6167,26.6303,26.5827,26.5827,107700.0
2013-11-07 15:10:00,39.1,39.13,39.08,39.08,85900.0,26.5827,26.6031,26.5691,26.5691,85900.0
2013-11-07 15:20:00,39.07,39.11,39.0,39.0,117000.0,26.5624,26.5895,26.5148,26.5148,117000.0
2013-11-07 15:30:00,39.0,39.05,38.95,39.02,377700.0,26.5148,26.5488,26.4808,26.5284,377700.0
2013-11-07 15:40:00,39.02,39.02,38.96,38.98,243400.0,26.5284,26.5284,26.4876,26.5012,243400.0
2013-11-07 15:50:00,38.98,39.03,38.95,39.03,1354200.0,26.5012,26.5352,26.4808,26.5352,1354200.0
2013-11-08 09:30:00,38.74,38.84,38.45,38.55,2178700.0,26.338,26.406,26.1408,26.2088,2178700.0
2013-11-08 09:40:00,38.55,38.58,38.49,38.51,1467700.0,26.2088,26.2292,26.168,26.1816,1467700.0
2013-11-08 09:50:00,38.51,38.52,38.4,38.44,546700.0,26.1816,26.1884,26.1068,26.134,546700.0
2013-11-08 10:00:00,38.44,38.47,38.32,38.33,999200.0,26.134,26.1544,26.0525,26.0593,999200.0
2013-11-08 10:10:00,38.33,38.38,38.26,38.28,1398700.0,26.0593,26.0932,26.0117,26.0253,1398700.0
2013-11-08 10:20:00,38.27,38.37,38.27,38.37,1377500.0,26.0185,26.0864,26.0185,26.0864,1377500.0
2013-11-08 10:30:00,38.37,38.41,38.35,38.37,770900.0,26.0864,26.1136,26.0728,26.0864,770900.0
2013-11-08 10:40:00,38.38,38.48,38.37,38.47,250600.0,26.0932,26.1612,26.0864,26.1544,250600.0
2013-11-08 10:50:00,38.48,38.58,38.47,38.54,832000.0,26.1612,26.2292,26.1544,26.202,832000.0
2013-11-08 11:00:00,38.55,38.59,38.54,38.57,259800.0,26.2088,26.236,26.202,26.2224,259800.0
2013-11-08 11:10:00,38.58,38.69,38.56,38.67,446900.0,26.2292,26.304,26.2156,26.2904,446900.0
2013-11-08 11:20:00,38.68,38.74,38.67,38.73,371700.0,26.2972,26.338,26.2904,26.3312,371700.0
2013-11-08 11:30:00,38.73,38.85,38.72,38.84,420200.0,26.3312,26.4128,26.3244,26.406,420200.0
2013-11-08 11:40:00,38.84,38.89,38.79,38.81,235800.0,26.406,26.44,26.372,26.3856,235800.0
2013-11-08 11:50:00,38.82,38.83,38.76,38.77,641400.0,26.3924,26.3992,26.3516,26.3584,641400.0
2013-11-08 12:00:00,38.78,38.81,38.77,38.77,121700.0,26.3652,26.3856,26.3584,26.3584,121700.0
2013-11-08 12:10:00,38.77,38.79,38.68,38.68,1437700.0,26.3584,26.372,26.2972,26.2972,1437700.0
2013-11-08 12:20:00,38.69,38.71,38.64,38.69,461200.0,26.304,26.3176,26.27,26.304,461200.0
2013-11-08 12:30:00,38.7,38.71,38.68,38.7,212300.0,26.3108,26.3176,26.2972,26.3108,212300.0
2013-11-08 12:40:00,38.7,38.71,38.67,38.67,325400.0,26.3108,26.3176,26.2904,26.2904,325400.0
2013-11-08 12:50:00,38.67,38.72,38.64,38.71,134600.0,26.2904,26.3244,26.27,26.3176,134600.0
2013-11-08 13:00:00,38.71,38.71,38.65,38.69,122500.0,26.3176,26.3176,26.2768,26.304,122500.0
2013-11-08 13:10:00,38.7,38.73,38.68,38.72,198600.0,26.3108,26.3312,26.2972,26.3244,198600.0
2013-11-08 13:20:00,38.72,38.84,38.7,38.8,150600.0,26.3244,26.406,26.3108,26.3788,150600.0
2013-11-08 13:30:00,38.8,38.81,38.73,38.76,39400.0,26.3788,26.3856,26.3312,26.3516,39400.0
2013-11-08 13:40:00,38.77,38.84,38.77,38.8,198400.0,26.3584,26.406,26.3584,26.3788,198400.0
2013-11-08 13:50:00,38.8,38.8,38.73,38.76,230100.0,26.3788,26.3788,26.3312,26.3516,230100.0
2013-11-08 14:00:00,38.75,38.8,38.74,38.75,114900.0,26.3448,26.3788,26.338,26.3448,114900.0
2013-11-08 14:10:00,38.76,38.84,38.75,38.83,41600.0,26.3516,26.406,26.3448,26.3992,41600.0
2013-11-08 14:20:00,38.83,38.86,38.79,38.83,140300.0,26.3992,26.4196,26.372,26.3992,140300.0
2013-11-08 14:30:00,38.83,38.87,38.81,38.82,123100.0,26.3992,26.4264,26.3856,26.3924,123100.0
2013-11-08 14:40:00,38.82,38.86,38.8,38.84,242700.0,26.3924,26.4196,26.3788,26.406,242700.0
2013-11-08 14:50:00,38.83,38.84,38.8,38.8,60600.0,26.3992,26.406,26.3788,26.3788,60600.0
2013-11-08 15:00:00,38.8,38.81,38.75,38.77,252400.0,26.3788,26.3856,26.3448,26.3584,252400.0
2013-11-08 15:10:00,38.77,38.79,38.75,38.75,395400.0,26.3584,26.372,26.3448,26.3448,395400.0
2013-11-08 15:20:00,38.76,38.8,38.75,38.77,201600.0,26.3516,26.3788,26.3448,26.3584,201600.0
2013-11-08 15:30:00,38.77,38.85,38.75,38.84,306400.0,26.3584,26.4128,26.3448,26.406,306400.0
2013-11-08 15:40:00,38.84,38.93,38.83,38.9,427000.0,26.406,26.4672,26.3992,26.4468,427000.0
2013-11-08 15:50:00,38.9,38.96,38.88,38.96,1310100.0,26.4468,26.4876,26.4332,26.4876,1310100.0
2013-11-11 09:30:00,38.95,38.98,38.85,38.9,392700.0,26.4808,26.5012,26.4128,26.4468,392700.0
2013-11-11 09:40:00,38.9,38.91,38.82,38.83,344300.0,26.4468,26.4536,26.3924,26.3992,344300.0
2013-11-11 09:50:00,38.83,38.86,38.77,38.78,429300.0,26.3992,26.4196,26.3584,26.3652,429300.0
2013-11-11 10:00:00,38.78,38.8,38.74,38.76,217400.0,26.3652,26.3788,26.338,26.3516,217400.0
2013-11-11 10:10:00,38.76,38.81,38.75,38.8,352400.0,26.3516,26.3856,26.3448,26.3788,352400.0
2013-11-11 10:20:00,38.8,38.92,38.8,38.86,258900.0,26.3788,26.4604,26.3788,26.4196,258900.0
2013-11-11 10:30:00,38.86,39.05,38.85,39.03,174100.0,26.4196,26.5488,26.4128,26.5352,174100.0
2013-11-11 10:40:00,39.03,39.12,39.03,39.1,568400.0,26.5352,26.5963,26.5352,26.5827,568400.0
2013-11-11 10:50:00,39.1,39.13,39.04,39.08,273700.0,26.5827,26.6031,26.542,26.5691,273700.0
2013-11-11 11:00:00,39.08,39.15,39.07,39.13,155400.0,26.5691,26.6167,26.5624,26.6031,155400.0
2013-11-11 11:10:00,39.13,39.16,39.09,39.1,272000.0,26.6031,26.6235,26.5759,26.5827,272000.0
2013-11-11 11:20:00,39.09,39.1,39.01,39.01,63500.0,26.5759,26.5827,26.5216,26.5216,63500.0
2013-11-11 11:30:00,39.01,39.03,38.97,39.01,144500.0,26.5216,26.5352,26.4944,26.5216,144500.0
2013-11-11 11:40:00,39.01,39.05,38.98,38.99,73100.0,26.5216,26.5488,26.5012,26.508,73100.0
2013-11-11 11:50:00,38.99,38.99,38.94,38.97,59100.0,26.508,26.508,26.474,26.4944,59100.0
2013-11-11 12:00:00,38.97,38.98,38.9,38.9,455200.0,26.4944,26.5012,26.4468,26.4468,455200.0
2013-11-11 12:10:00,38.9,38.91,38.87,38.89,267800.0,26.4468,26.4536,26.4264,26.44,267800.0
2013-11-11 12:20:00,38.88,38.93,38.88,38.91,120500.0,26.4332,26.4672,26.4332,26.4536,120500.0
2013-11-11 12:30:00,38.9,38.91,38.87,38.9,153600.0,26.4468,26.4536,26.4264,26.4468,153600.0
2013-11-11 12:40:00,38.9,38.9,38.84,38.87,203200.0,26.4468,26.4468,26.406,26.4264,203200.0
2013-11-11 12:50:00,38.88,38.92,38.88,38.92,105800.0,26.4332,26.4604,26.4332,26.4604,105800.0
2013-11-11 13:00:00,38.91,38.95,38.9,38.95,190700.0,26.4536,26.4808,26.4468,26.4808,190700.0
2013-11-11 13:10:00,38.95,38.96,38.93,38.93,70300.0,26.4808,26.4876,26.4672,26.4672,70300.0
2013-11-11 13:20:00,38.93,38.95,38.93,38.94,104900.0,26.4672,26.4808,26.4672,26.474,104900.0
2013-11-11 13:30:00,38.94,38.95,38.91,38.94,137900.0,26.474,26.4808,26.4536,26.474,137900.0
2013-11-11 13:40:00,38.93,38.97,38.92,38.95,56900.0,26.4672,26.4944,26.4604,26.4808,56900.0
2013-11-11 13:50:00,38.96,38.97,38.94,38.97,83500.0,26.4876,26.4944,26.474,26.4944,83500.0
2013-11-11 14:00:00,38.97,38.97,38.94,38.95,48100.0,26.4944,26.4944,26.474,26.4808,48100.0
2013-11-11 14:10:00,38.95,38.95,38.91,38.91,48400.0,26.4808,26.4808,26.4536,26.4536,48400.0
2013-11-11 14:20:00,38.91,38.91,38.89,38.89,84700.0,26.4536,26.4536,26.44,26.44,84700.0
2013-11-11 14:30:00,38.89,38.91,38.88,38.89,49100.0,26.44,26.4536,26.4332,26.44,49100.0
2013-11-11 14:40:00,38.89,38.93,38.89,38.93,67700.0,26.44,26.4672,26.44,26.4672,67700.0
2013-11-11 14:50:00,38.93,38.97,38.91,38.95,83800.0,26.4672,26.4944,26.4536,26.4808,83800.0
2013-11-11 15:00:00,38.95,38.95,38.9,38.91,190300.0,26.4808,26.4808,26.4468,26.4536,190300.0
2013-11-11 15:10:00,38.91,38.93,38.91,38.93,196100.0,26.4536,26.4672,26.4536,26.4672,196100.0
2013-11-11 15:20:00,38.93,38.95,38.92,38.94,98200.0,26.4672,26.4808,26.4604,26.474,98200.0
2013-11-11 15:30:00,38.94,38.95,38.93,38.94,132500.0,26.474,26.4808,26.4672,26.474,132500.0
2013-11-11 15:40:00,38.94,38.96,38.93,38.93,86100.0,26.474,26.4876,26.4672,26.4672,86100.0
2013-11-11 15:50:00,38.93,38.96,38.93,38.95,544900.0,26.4672,26.4876,26.4672,26.4808,544900.0
2013-11-12 09:30:00,38.84,38.94,38.67,38.8,276300.0,26.406,26.474,26.2904,26.3788,276300.0
2013-11-12 09:40:00,38.79,38.84,38.7,38.71,671200.0,26.372,26.406,26.3108,26.3176,671200.0
2013-11-12 09:50:00,38.71,38.86,38.65,38.81,581900.0,26.3176,26.4196,26.2768,26.3856,581900.0
2013-11-12 10:00:00,38.81,38.81,38.7,38.77,565400.0,26.3856,26.3856,26.3108,26.3584,565400.0
2013-11-12 10:10:00,38.77,38.87,38.76,38.84,393700.0,26.3584,26.4264,26.3516,26.406,393700.0
2013-11-12 10:20:00,38.83,38.84,38.77,38.79,341100.0,26.3992,26.406,26.3584,26.372,341100.0
2013-11-12 10:30:00,38.78,38.8,38.74,38.76,153700.0,26.3652,26.3788,26.338,26.3516,153700.0
2013-11-12 10:40:00,38.76,38.83,38.76,38.8,173100.0,26.3516,26.3992,26.3516,26.3788,173100.0
2013-11-12 10:50:00,38.8,38.82,38.78,38.79,109800.0,26.3788,26.3924,26.3652,26.372,109800.0
2013-11-12 11:00:00,38.78,38.83,38.77,38.82,91700.0,26.3652,26.3992,26.3584,26.3924,91700.0
2013-11-12 11:10:00,38.81,38.82,38.77,38.79,104700.0,26.3856,26.3924,26.3584,26.372,104700.0
2013-11-12 11:20:00,38.79,38.79,38.73,38.77,238100.0,26.372,26.372,26.3312,26.3584,238100.0
2013-11-12 11:30:00,38.76,38.77,38.69,38.69,137400.0,26.3516,26.3584,26.304,26.304,137400.0
2013-11-12 11:40:00,38.69,38.71,38.63,38.65,566600.0,26.304,26.3176,26.2632,26.2768,566600.0
2013-11-12 11:50:00,38.65,38.66,38.61,38.64,413800.0,26.2768,26.2836,26.2496,26.27,413800.0
2013-11-12 12:00:00,38.64,38.64,38.58,38.61,234400.0,26.27,26.27,26.2292,26.2496,234400.0
2013-11-12 12:10:00,38.61,38.61,38.53,38.55,416700.0,26.2496,26.2496,26.1952,26.2088,416700.0
2013-11-12 12:20:00,38.55,38.56,38.51,38.52,145200.0,26.2088,26.2156,26.1816,26.1884,145200.0
2013-11-12 12:30:00,38.51,38.54,38.48,38.54,300500.0,26.1816,26.202,26.1612,26.202,300500.0
2013-11-12 12:40:00,38.53,38.58,38.53,38.55,185900.0,26.1952,26.2292,26.1952,26.2088,185900.0
2013-11-12 12:50:00,38.55,38.57,38.54,38.55,126400.0,26.2088,26.2224,26.202,26.2088,126400.0
2013-11-12 13:00:00,38.55,38.56,38.53,38.55,223800.0,26.2088,26.2156,26.1952,26.2088,223800.0
2013-11-12 13:10:00,38.55,38.58,38.54,38.54,78700.0,26.2088,26.2292,26.202,26.202,78700.0
2013-11-12 13:20:00,38.54,38.56,38.52,38.52,72300.0,26.202,26.2156,26.1884,26.1884,72300.0
2013-11-12 13:30:00,38.52,38.52,38.41,38.47,439800.0,26.1884,26.1884,26.1136,26.1544,439800.0
2013-11-12 13:40:00,38.47,38.51,38.46,38.51,315000.0,26.1544,26.1816,26.1476,26.1816,315000.0
2013-11-12 13:50:00,38.51,38.55,38.48,38.52,278100.0,26.1816,26.2088,26.1612,26.1884,278100.0
2013-11-12 14:00:00,38.52,38.53,38.48,38.51,58400.0,26.1884,26.1952,26.1612,26.1816,58400.0
2013-11-12 14:10:00,38.52,38.54,38.5,38.54,216900.0,26.1884,26.202,26.1748,26.202,216900.0
2013-11-12 14:20:00,38.54,38.57,38.52,38.53,92800.0,26.202,26.2224,26.1884,26.1952,92800.0
2013-11-12 14:30:00,38.53,38.58,38.53,38.57,435100.0,26.1952,26.2292,26.1952,26.2224,435100.0
2013-11-12 14:40:00,38.57,38.59,38.55,38.58,148200.0,26.2224,26.236,26.2088,26.2292,148200.0
2013-11-12 14:50:00,38.58,38.65,38.58,38.61,107300.0,26.2292,26.2768,26.2292,26.2496,107300.0
2013-11-12 15:00:00,38.62,38.65,38.62,38.65,285700.0,26.2564,26.2768,26.2564,26.2768,285700.0
2013-11-12 15:10:00,38.64,38.66,38.63,38.66,207800.0,26.27,26.2836,26.2632,26.2836,207800.0
2013-11-12 15:20:00,38.66,38.66,38.61,38.61,90500.0,26.2836,26.2836,26.2496,26.2496,90500.0
2013-11-12 15:30:00,38.62,38.63,38.59,38.6,281900.0,26.2564,26.2632,26.236,26.2428,281900.0
2013-11-12 15:40:00,38.61,38.64,38.57,38.58,232000.0,26.2496,26.27,26.2224,26.2292,232000.0
2013-11-12 15:50:00,38.58,38.62,38.57,38.62,876700.0,26.2292,26.2564,26.2224,26.2564,876700.0
2013-11-13 09:30:00,38.37,38.47,38.26,38.27,785300.0,26.0864,26.1544,26.0117,26.0185,785300.0
2013-11-13 09:40:00,38.27,38.36,38.18,38.28,792500.0,26.0185,26.0796,25.9573,26.0253,792500.0
2013-11-13 09:50:00,38.27,38.41,38.27,38.39,481900.0,26.0185,26.1136,26.0185,26.1,481900.0
2013-11-13 10:00:00,38.4,38.49,38.4,38.45,310100.0,26.1068,26.168,26.1068,26.1408,310100.0
2013-11-13 10:10:00,38.45,38.55,38.45,38.55,259400.0,26.1408,26.2088,26.1408,26.2088,259400.0
2013-11-13 10:20:00,38.55,38.59,38.48,38.51,352200.0,26.2088,26.236,26.1612,26.1816,352200.0
2013-11-13 10:30:00,38.51,38.52,38.43,38.46,150500.0,26.1816,26.1884,26.1272,26.1476,150500.0
2013-11-13 10:40:00,38.46,38.48,38.42,38.43,140300.0,26.1476,26.1612,26.1204,26.1272,140300.0
2013-11-13 10:50:00,38.44,38.52,38.44,38.49,117600.0,26.134,26.1884,26.134,26.168,117600.0
2013-11-13 11:00:00,38.49,38.54,38.47,38.53,188300.0,26.168,26.202,26.1544,26.1952,188300.0
2013-11-13 11:10:00,38.52,38.52,38.48,38.5,82900.0,26.1884,26.1884,26.1612,26.1748,82900.0
2013-11-13 11:20:00,38.5,38.54,38.47,38.47,113300.0,26.1748,26.202,26.1544,26.1544,113300.0
2013-11-13 11:30:00,38.46,38.47,38.39,38.39,353200.0,26.1476,26.1544,26.1,26.1,353200.0
2013-11-13 11:40:00,38.39,38.43,38.38,38.4,127300.0,26.1,26.1272,26.0932,26.1068,127300.0
2013-11-13 11:50:00,38.4,38.45,38.39,38.44,593800.0,26.1068,26.1408,26.1,26.134,593800.0
2013-11-13 12:00:00,38.44,38.44,38.4,38.42,365300.0,26.134,26.134,26.1068,26.1204,365300.0
2013-11-13 12:10:00,38.42,38.44,38.42,38.44,158000.0,26.1204,26.134,26.1204,26.134,158000.0
2013-11-13 12:20:00,38.44,38.51,38.44,38.51,321100.0,26.134,26.1816,26.134,26.1816,321100.0
2013-11-13 12:30:00,38.5,38.52,38.44,38.47,156300.0,26.1748,26.1884,26.134,26.1544,156300.0
2013-11-13 12:40:00,38.47,38.55,38.46,38.55,100900.0,26.1544,26.2088,26.1476,26.2088,100900.0
2013-11-13 12:50:00,38.55,38.59,38.55,38.58,114700.0,26.2088,26.236,26.2088,26.2292,114700.0
2013-11-13 13:00:00,38.58,38.6,38.56,38.58,40700.0,26.2292,26.2428,26.2156,26.2292,40700.0
2013-11-13 13:10:00,38.57,38.58,38.56,38.58,47600.0,26.2224,26.2292,26.2156,26.2292,47600.0
2013-11-13 13:20:00,38.57,38.66,38.57,38.66,270000.0,26.2224,26.2836,26.2224,26.2836,270000.0
2013-11-13 13:30:00,38.65,38.67,38.61,38.62,349700.0,26.2768,26.2904,26.2496,26.2564,349700.0
2013-11-13 13:40:00,38.61,38.66,38.6,38.66,54000.0,26.2496,26.2836,26.2428,26.2836,54000.0
2013-11-13 13:50:00,38.66,38.67,38.64,38.65,51100.0,26.2836,26.2904,26.27,26.2768,51100.0
2013-11-13 14:00:00,38.65,38.68,38.65,38.66,44900.0,26.2768,26.2972,26.2768,26.2836,44900.0
2013-11-13 14:10:00,38.67,38.75,38.66,38.74,387200.0,26.2904,26.3448,26.2836,26.338,387200.0
2013-11-13 14:20:00,38.75,38.78,38.71,38.71,484000.0,26.3448,26.3652,26.3176,26.3176,484000.0
2013-11-13 14:30:00,38.71,38.71,38.65,38.65,100600.0,26.3176,26.3176,26.2768,26.2768,100600.0
2013-11-13 14:40:00,38.65,38.65,38.61,38.65,88500.0,26.2768,26.2768,26.2496,26.2768,88500.0
2013-11-13 14:50:00,38.64,38.66,38.62,38.66,47600.0,26.27,26.2836,26.2564,26.2836,47600.0
2013-11-13 15:00:00,38.65,38.66,38.63,38.64,32400.0,26.2768,26.2836,26.2632,26.27,32400.0
2013-11-13 15:10:00,38.64,38.67,38.63,38.66,142000.0,26.27,26.2904,26.2632,26.2836,142000.0
2013-11-13 15:20:00,38.66,38.69,38.65,38.65,84700.0,26.2836,26.304,26.2768,26.2768,84700.0
2013-11-13 15:30:00,38.66,38.69,38.64,38.69,60600.0,26.2836,26.304,26.27,26.304,60600.0
2013-11-13 15:40:00,38.7,38.78,38.69,38.78,396200.0,26.3108,26.3652,26.304,26.3652,396200.0
2013-11-13 15:50:00,38.77,38.8,38.75,38.79,542900.0,26.3584,26.3788,26.3448,26.372,542900.0
2013-11-14 09:30:00,38.92,39.01,38.9,38.94,873800.0,26.4604,26.5216,26.4468,26.474,873800.0
2013-11-14 09:40:00,38.94,38.99,38.87,38.9,750100.0,26.474,26.508,26.4264,26.4468,750100.0
2013-11-14 09:50:00,38.9,38.97,38.83,38.97,775500.0,26.4468,26.4944,26.3992,26.4944,775500.0
2013-11-14 10:00:00,38.97,39.05,38.95,39.0,905900.0,26.4944,26.5488,26.4808,26.5148,905900.0
2013-11-14 10:10:00,39.0,39.04,38.96,39.03,301300.0,26.5148,26.542,26.4876,26.5352,301300.0
2013-11-14 10:20:00,39.04,39.12,39.0,39.0,956400.0,26.542,26.5963,26.5148,26.5148,956400.0
2013-11-14 10:30:00,39.0,39.12,38.95,39.12,661300.0,26.5148,26.5963,26.4808,26.5963,661300.0
2013-11-14 10:40:00,39.11,39.15,39.07,39.13,633900.0,26.5895,26.6167,26.5624,26.6031,633900.0
2013-11-14 10:50:00,39.13,39.19,39.11,39.14,586700.0,26.6031,26.6439,26.5895,26.6099,586700.0
2013-11-14 11:00:00,39.14,39.21,39.12,39.18,271800.0,26.6099,26.6575,26.5963,26.6371,271800.0
2013-11-14 11:10:00,39.18,39.23,39.14,39.23,1679700.0,26.6371,26.6711,26.6099,26.6711,1679700.0
2013-11-14 11:20:00,39.24,39.28,39.18,39.18,287300.0,26.6779,26.7051,26.6371,26.6371,287300.0
2013-11-14 11:30:00,39.17,39.18,39.09,39.11,452600.0,26.6303,26.6371,26.5759,26.5895,452600.0
2013-11-14 11:40:00,39.12,39.17,39.11,39.11,83200.0,26.5963,26.6303,26.5895,26.5895,83200.0
2013-11-14 11:50:00,39.11,39.16,39.1,39.12,53600.0,26.5895,26.6235,26.5827,26.5963,53600.0
2013-11-14 12:00:00,39.12,39.15,39.11,39.14,63800.0,26.5963,26.6167,26.5895,26.6099,63800.0
2013-11-14 12:10:00,39.15,39.18,39.13,39.13,52900.0,26.6167,26.6371,26.6031,26.6031,52900.0
2013-11-14 12:20:00,39.14,39.17,39.13,39.15,23100.0,26.6099,26.6303,26.6031,26.6167,23100.0
2013-11-14 12:30:00,39.14,39.17,39.13,39.15,89500.0,26.6099,26.6303,26.6031,26.6167,89500.0
2013-11-14 12:40:00,39.14,39.14,39.11,39.12,37900.0,26.6099,26.6099,26.5895,26.5963,37900.0
2013-11-14 12:50:00,39.13,39.16,39.13,39.13,40800.0,26.6031,26.6235,26.6031,26.6031,40800.0
2013-11-14 13:00:00,39.13,39.19,39.13,39.19,11900.0,26.6031,26.6439,26.6031,26.6439,11900.0
2013-11-14 13:10:00,39.18,39.18,39.16,39.18,17800.0,26.6371,26.6371,26.6235,26.6371,17800.0
2013-11-14 13:20:00,39.18,39.18,39.12,39.14,44400.0,26.6371,26.6371,26.5963,26.6099,44400.0
2013-11-14 13:30:00,39.13,39.14,39.12,39.12,26600.0,26.6031,26.6099,26.5963,26.5963,26600.0
2013-11-14 13:40:00,39.12,39.16,39.12,39.14,23000.0,26.5963,26.6235,26.5963,26.6099,23000.0
2013-11-14 13:50:00,39.14,39.14,39.07,39.09,122300.0,26.6099,26.6099,26.5624,26.5759,122300.0
2013-11-14 14:00:00,39.09,39.12,39.08,39.11,30300.0,26.5759,26.5963,26.5691,26.5895,30300.0
2013-11-14 14:10:00,39.11,39.14,39.11,39.14,170100.0,26.5895,26.6099,26.5895,26.6099,170100.0
2013-11-14 14:20:00,39.15,39.15,39.11,39.11,84700.0,26.6167,26.6167,26.5895,26.5895,84700.0
2013-11-14 14:30:00,39.12,39.14,39.1,39.13,87500.0,26.5963,26.6099,26.5827,26.6031,87500.0
2013-11-14 14:40:00,39.13,39.14,39.12,39.12,27700.0,26.6031,26.6099,26.5963,26.5963,27700.0
2013-11-14 14:50:00,39.12,39.13,39.05,39.1,293400.0,26.5963,26.6031,26.5488,26.5827,293400.0
2013-11-14 15:00:00,39.1,39.12,39.09,39.1,56600.0,26.5827,26.5963,26.5759,26.5827,56600.0
2013-11-14 15:10:00,39.11,39.15,39.11,39.12,131000.0,26.5895,26.6167,26.5895,26.5963,131000.0
2013-11-14 15:20:00,39.11,39.15,39.09,39.13,175700.0,26.5895,26.6167,26.5759,26.6031,175700.0
2013-11-14 15:30:00,39.13,39.15,39.12,39.15,163300.0,26.6031,26.6167,26.5963,26.6167,163300.0
2013-11-14 15:40:00,39.14,39.16,39.13,39.13,204700.0,26.6099,26.6235,26.6031,26.6031,204700.0
2013-11-14 15:50:00,39.14,39.14,39.11,39.13,937200.0,26.6099,26.6099,26.5895,26.6031,937200.0
2013-11-15 09:30:00,39.05,39.24,39.01,39.23,372100.0,26.5488,26.6779,26.5216,26.6711,372100.0
2013-11-15 09:40:00,39.22,39.26,39.13,39.2,342800.0,26.6643,26.6915,26.6031,26.6507,342800.0
2013-11-15 09:50:00,39.21,39.22,39.11,39.15,402300.0,26.6575,26.6643,26.5895,26.6167,402300.0
2013-11-15 10:00:00,39.15,39.16,39.01,39.07,386200.0,26.6167,26.6235,26.5216,26.5624,386200.0
2013-11-15 10:10:00,39.08,39.16,39.04,39.13,739400.0,26.5691,26.6235,26.542,26.6031,739400.0
2013-11-15 10:20:00,39.14,39.18,39.12,39.16,154400.0,26.6099,26.6371,26.5963,26.6235,154400.0
2013-11-15 10:30:00,39.16,39.16,39.11,39.14,222600.0,26.6235,26.6235,26.5895,26.6099,222600.0
2013-11-15 10:40:00,39.14,39.17,39.13,39.16,252800.0,26.6099,26.6303,26.6031,26.6235,252800.0
2013-11-15 10:50:00,39.16,39.18,39.09,39.09,116000.0,26.6235,26.6371,26.5759,26.5759,116000.0
2013-11-15 11:00:00,39.09,39.14,39.09,39.11,112100.0,26.5759,26.6099,26.5759,26.5895,112100.0
2013-11-15 11:10:00,39.11,39.15,39.11,39.13,119800.0,26.5895,26.6167,26.5895,26.6031,119800.0
2013-11-15 11:20:00,39.13,39.17,39.12,39.16,119100.0,26.6031,26.6303,26.5963,26.6235,119100.0
2013-11-15 11:30:00,39.15,39.19,39.14,39.16,151700.0,26.6167,26.6439,26.6099,26.6235,151700.0
2013-11-15 11:40:00,39.15,39.15,39.1,39.1,81400.0,26.6167,26.6167,26.5827,26.5827,81400.0
2013-11-15 11:50:00,39.1,39.1,39.05,39.06,255400.0,26.5827,26.5827,26.5488,26.5556,255400.0
2013-11-15 12:00:00,39.05,39.07,39.04,39.07,224100.0,26.5488,26.5624,26.542,26.5624,224100.0
2013-11-15 12:10:00,39.07,39.08,39.03,39.05,76900.0,26.5624,26.5691,26.5352,26.5488,76900.0
2013-11-15 12:20:00,39.04,39.05,39.01,39.04,242200.0,26.542,26.5488,26.5216,26.542,242200.0
2013-11-15 12:30:00,39.04,39.04,39.02,39.02,28700.0,26.542,26.542,26.5284,26.5284,28700.0
2013-11-15 12:40:00,39.02,39.04,39.02,39.02,51600.0,26.5284,26.542,26.5284,26.5284,51600.0
2013-11-15 12:50:00,39.02,39.04,39.0,39.02,53300.0,26.5284,26.542,26.5148,26.5284,53300.0
2013-11-15 13:00:00,39.02,39.07,39.02,39.06,37300.0,26.5284,26.5624,26.5284,26.5556,37300.0
2013-11-15 13:10:00,39.07,39.1,39.06,39.09,24800.0,26.5624,26.5827,26.5556,26.5759,24800.0
2013-11-15 13:20:00,39.1,39.14,39.1,39.13,67700.0,26.5827,26.6099,26.5827,26.6031,67700.0
2013-11-15 13:30:00,39.13,39.17,39.13,39.17,62000.0,26.6031,26.6303,26.6031,26.6303,62000.0
2013-11-15 13:40:00,39.17,39.21,39.17,39.19,72200.0,26.6303,26.6575,26.6303,26.6439,72200.0
2013-11-15 13:50:00,39.19,39.19,39.17,39.19,81100.0,26.6439,26.6439,26.6303,26.6439,81100.0
2013-11-15 14:00:00,39.19,39.22,39.19,39.21,115900.0,26.6439,26.6643,26.6439,26.6575,115900.0
2013-11-15 14:10:00,39.2,39.24,39.2,39.23,70400.0,26.6507,26.6779,26.6507,26.6711,70400.0
2013-11-15 14:20:00,39.22,39.25,39.22,39.23,89700.0,26.6643,26.6847,26.6643,26.6711,89700.0
2013-11-15 14:30:00,39.24,39.27,39.24,39.26,59600.0,26.6779,26.6983,26.6779,26.6915,59600.0
2013-11-15 14:40:00,39.26,39.27,39.24,39.24,68100.0,26.6915,26.6983,26.6779,26.6779,68100.0
2013-11-15 14:50:00,39.24,39.26,39.23,39.26,163800.0,26.6779,26.6915,26.6711,26.6915,163800.0
2013-11-15 15:00:00,39.26,39.3,39.24,39.29,188900.0,26.6915,26.7187,26.6779,26.7119,188900.0
2013-11-15 15:10:00,39.28,39.3,39.27,39.3,232700.0,26.7051,26.7187,26.6983,26.7187,232700.0
2013-11-15 15:20:00,39.29,39.3,39.27,39.29,145900.0,26.7119,26.7187,26.6983,26.7119,145900.0
2013-11-15 15:30:00,39.28,39.3,39.26,39.26,545500.0,26.7051,26.7187,26.6915,26.6915,545500.0
2013-11-15 15:40:00,39.26,39.31,39.26,39.3,364100.0,26.6915,26.7255,26.6915,26.7187,364100.0
2013-11-15 15:50:00,39.29,39.37,39.29,39.37,687600.0,26.7119,26.7663,26.7119,26.7663,687600.0
2013-11-18 09:30:00,39.33,39.47,39.26,39.29,161500.0,26.7391,26.8343,26.6915,26.7119,161500.0
2013-11-18 09:40:00,39.29,39.35,39.25,39.33,251900.0,26.7119,26.7527,26.6847,26.7391,251900.0
2013-11-18 09:50:00,39.33,39.33,39.22,39.25,226900.0,26.7391,26.7391,26.6643,26.6847,226900.0
2013-11-18 10:00:00,39.25,39.29,39.23,39.26,206600.0,26.6847,26.7119,26.6711,26.6915,206600.0
2013-11-18 10:10:00,39.25,39.29,39.23,39.29,168700.0,26.6847,26.7119,26.6711,26.7119,168700.0
2013-11-18 10:20:00,39.29,39.35,39.29,39.3,63900.0,26.7119,26.7527,26.7119,26.7187,63900.0
2013-11-18 10:30:00,39.3,39.36,39.3,39.32,185400.0,26.7187,26.7595,26.7187,26.7323,185400.0
2013-11-18 10:40:00,39.32,39.32,39.27,39.28,87100.0,26.7323,26.7323,26.6983,26.7051,87100.0
2013-11-18 10:50:00,39.28,39.29,39.2,39.2,227100.0,26.7051,26.7119,26.6507,26.6507,227100.0
2013-11-18 11:00:00,39.2,39.22,39.17,39.2,246200.0,26.6507,26.6643,26.6303,26.6507,246200.0
2013-11-18 11:10:00,39.19,39.24,39.19,39.23,162200.0,26.6439,26.6779,26.6439,26.6711,162200.0
2013-11-18 11:20:00,39.24,39.31,39.24,39.31,238100.0,26.6779,26.7255,26.6779,26.7255,238100.0
2013-11-18 11:30:00,39.31,39.31,39.24,39.25,73900.0,26.7255,26.7255,26.6779,26.6847,73900.0
2013-11-18 11:40:00,39.24,39.29,39.24,39.28,111700.0,26.6779,26.7119,26.6779,26.7051,111700.0
2013-11-18 11:50:00,39.28,39.31,39.27,39.28,67500.0,26.7051,26.7255,26.6983,26.7051,67500.0
2013-11-18 12:00:00,39.28,39.32,39.27,39.31,63100.0,26.7051,26.7323,26.6983,26.7255,63100.0
2013-11-18 12:10:00,39.32,39.32,39.26,39.28,42500.0,26.7323,26.7323,26.6915,26.7051,42500.0
2013-11-18 12:20:00,39.28,39.32,39.28,39.3,183700.0,26.7051,26.7323,26.7051,26.7187,183700.0
2013-11-18 12:30:00,39.3,39.31,39.26,39.27,238400.0,26.7187,26.7255,26.6915,26.6983,238400.0
2013-11-18 12:40:00,39.28,39.31,39.27,39.29,33300.0,26.7051,26.7255,26.6983,26.7119,33300.0
2013-11-18 12:50:00,39.29,39.3,39.28,39.29,80900.0,26.7119,26.7187,26.7051,26.7119,80900.0
2013-11-18 13:00:00,39.29,39.32,39.28,39.31,73300.0,26.7119,26.7323,26.7051,26.7255,73300.0
2013-11-18 13:10:00,39.3,39.33,39.3,39.3,35100.0,26.7187,26.7391,26.7187,26.7187,35100.0
2013-11-18 13:20:00,39.31,39.35,39.3,39.34,71200.0,26.7255,26.7527,26.7187,26.7459,71200.0
2013-11-18 13:30:00,39.35,39.36,39.34,39.35,37800.0,26.7527,26.7595,26.7459,26.7527,37800.0
2013-11-18 13:40:00,39.36,39.38,39.34,39.38,145800.0,26.7595,26.7731,26.7459,26.7731,145800.0
2013-11-18 13:50:00,39.37,39.39,39.35,39.39,133100.0,26.7663,26.7799,26.7527,26.7799,133100.0
2013-11-18 14:00:00,39.39,39.39,39.35,39.35,65900.0,26.7799,26.7799,26.7527,26.7527,65900.0
2013-11-18 14:10:00,39.35,39.36,39.34,39.35,170100.0,26.7527,26.7595,26.7459,26.7527,170100.0
2013-11-18 14:20:00,39.36,39.37,39.34,39.37,198400.0,26.7595,26.7663,26.7459,26.7663,198400.0
2013-11-18 14:30:00,39.37,39.37,39.3,39.3,190900.0,26.7663,26.7663,26.7187,26.7187,190900.0
2013-11-18 14:40:00,39.3,39.33,39.28,39.31,438500.0,26.7187,26.7391,26.7051,26.7255,438500.0
2013-11-18 14:50:00,39.31,39.33,39.29,39.31,90800.0,26.7255,26.7391,26.7119,26.7255,90800.0
2013-11-18 15:00:00,39.31,39.35,39.3,39.33,133300.0,26.7255,26.7527,26.7187,26.7391,133300.0
2013-11-18 15:10:00,39.33,39.35,39.3,39.32,276900.0,26.7391,26.7527,26.7187,26.7323,276900.0
2013-11-18 15:20:00,39.31,39.33,39.29,39.32,324100.0,26.7255,26.7391,26.7119,26.7323,324100.0
2013-11-18 15:30:00,39.32,39.32,39.28,39.3,429000.0,26.7323,26.7323,26.7051,26.7187,429000.0
2013-11-18 15:40:00,39.3,39.34,39.29,39.31,645400.0,26.7187,26.7459,26.7119,26.7255,645400.0
2013-11-18 15:50:00,39.3,39.34,39.28,39.32,962300.0,26.7187,26.7459,26.7051,26.7323,962300.0
2013-11-19 09:30:00,39.15,39.29,39.14,39.27,486000.0,26.6167,26.7119,26.6099,26.6983,486000.0
2013-11-19 09:40:00,39.27,39.27,39.17,39.18,744700.0,26.6983,26.6983,26.6303,26.6371,744700.0
2013-11-19 09:50:00,39.18,39.18,39.11,39.12,457700.0,26.6371,26.6371,26.5895,26.5963,457700.0
2013-11-19 10:00:00,39.12,39.14,39.07,39.08,385200.0,26.5963,26.6099,26.5624,26.5691,385200.0
2013-11-19 10:10:00,39.09,39.14,39.07,39.13,338300.0,26.5759,26.6099,26.5624,26.6031,338300.0
2013-11-19 10:20:00,39.13,39.2,39.12,39.19,92400.0,26.6031,26.6507,26.5963,26.6439,92400.0
2013-11-19 10:30:00,39.2,39.22,39.15,39.21,879700.0,26.6507,26.6643,26.6167,26.6575,879700.0
2013-11-19 10:40:00,39.21,39.21,39.17,39.18,126600.0,26.6575,26.6575,26.6303,26.6371,126600.0
2013-11-19 10:50:00,39.18,39.19,39.14,39.18,547200.0,26.6371,26.6439,26.6099,26.6371,547200.0
2013-11-19 11:00:00,39.19,39.19,39.12,39.13,341400.0,26.6439,26.6439,26.5963,26.6031,341400.0
2013-11-19 11:10:00,39.12,39.12,39.05,39.05,349400.0,26.5963,26.5963,26.5488,26.5488,349400.0
2013-11-19 11:20:00,39.05,39.05,39.01,39.03,118000.0,26.5488,26.5488,26.5216,26.5352,118000.0
2013-11-19 11:30:00,39.03,39.06,39.03,39.05,129700.0,26.5352,26.5556,26.5352,26.5488,129700.0
2013-11-19 11:40:00,39.05,39.05,38.99,39.0,379100.0,26.5488,26.5488,26.508,26.5148,379100.0
2013-11-19 11:50:00,39.0,39.03,39.0,39.02,51400.0,26.5148,26.5352,26.5148,26.5284,51400.0
2013-11-19 12:00:00,39.03,39.07,39.02,39.06,61200.0,26.5352,26.5624,26.5284,26.5556,61200.0
2013-11-19 12:10:00,39.06,39.06,39.02,39.04,25100.0,26.5556,26.5556,26.5284,26.542,25100.0
2013-11-19 12:20:00,39.03,39.1,39.03,39.09,107000.0,26.5352,26.5827,26.5352,26.5759,107000.0
2013-11-19 12:30:00,39.08,39.11,39.07,39.1,130300.0,26.5691,26.5895,26.5624,26.5827,130300.0
2013-11-19 12:40:00,39.1,39.11,39.09,39.1,92600.0,26.5827,26.5895,26.5759,26.5827,92600.0
2013-11-19 12:50:00,39.11,39.11,39.07,39.08,26400.0,26.5895,26.5895,26.5624,26.5691,26400.0
2013-11-19 13:00:00,39.09,39.1,39.06,39.07,44200.0,26.5759,26.5827,26.5556,26.5624,44200.0
2013-11-19 13:10:00,39.08,39.09,39.06,39.06,75100.0,26.5691,26.5759,26.5556,26.5556,75100.0
2013-11-19 13:20:00,39.06,39.07,39.03,39.04,119300.0,26.5556,26.5624,26.5352,26.542,119300.0
2013-11-19 13:30:00,39.04,39.06,39.02,39.05,322000.0,26.542,26.5556,26.5284,26.5488,322000.0
2013-11-19 13:40:00,39.04,39.05,39.01,39.03,50500.0,26.542,26.5488,26.5216,26.5352,50500.0
2013-11-19 13:50:00,39.03,39.04,38.99,39.0,163000.0,26.5352,26.542,26.508,26.5148,163000.0
2013-11-19 14:00:00,39.0,39.06,38.98,38.98,316400.0,26.5148,26.5556,26.5012,26.5012,316400.0
2013-11-19 14:10:00,38.98,39.04,38.98,39.02,331500.0,26.5012,26.542,26.5012,26.5284,331500.0
2013-11-19 14:20:00,39.01,39.02,38.95,38.96,360000.0,26.5216,26.5284,26.4808,26.4876,360000.0
2013-11-19 14:30:00,38.97,39.01,38.97,39.01,287800.0,26.4944,26.5216,26.4944,26.5216,287800.0
2013-11-19 14:40:00,39.01,39.02,39.0,39.01,86300.0,26.5216,26.5284,26.5148,26.5216,86300.0
2013-11-19 14:50:00,39.01,39.01,38.99,39.0,41100.0,26.5216,26.5216,26.508,26.5148,41100.0
2013-11-19 15:00:00,39.0,39.05,39.0,39.05,175600.0,26.5148,26.5488,26.5148,26.5488,175600.0
2013-11-19 15:10:00,39.05,39.08,39.04,39.06,58800.0,26.5488,26.5691,26.542,26.5556,58800.0
2013-11-19 15:20:00,39.06,39.07,39.04,39.05,88200.0,26.5556,26.5624,26.542,26.5488,88200.0
2013-11-19 15:30:00,39.06,39.07,39.01,39.05,117000.0,26.5556,26.5624,26.5216,26.5488,117000.0
2013-11-19 15:40:00,39.05,39.06,39.01,39.05,254200.0,26.5488,26.5556,26.5216,26.5488,254200.0
2013-11-19 15:50:00,39.05,39.06,39.02,39.04,1091000.0,26.5488,26.5556,26.5284,26.542,1091000.0
2013-11-20 09:30:00,38.99,39.09,38.94,38.95,408500.0,26.508,26.5759,26.474,26.4808,408500.0
2013-11-20 09:40:00,38.95,39.09,38.95,39.05,289000.0,26.4808,26.5759,26.4808,26.5488,289000.0
2013-11-20 09:50:00,39.05,39.15,39.04,39.15,139500.0,26.5488,26.6167,26.542,26.6167,139500.0
2013-11-20 10:00:00,39.13,39.14,39.07,39.1,239500.0,26.6031,26.6099,26.5624,26.5827,239500.0
2013-11-20 10:10:00,39.1,39.13,39.07,39.11,161000.0,26.5827,26.6031,26.5624,26.5895,161000.0
2013-11-20 10:20:00,39.12,39.21,39.11,39.17,344400.0,26.5963,26.6575,26.5895,26.6303,344400.0
2013-11-20 10:30:00,39.17,39.18,39.02,39.04,385800.0,26.6303,26.6371,26.5284,26.542,385800.0
2013-11-20 10:40:00,39.04,39.11,39.04,39.11,239100.0,26.542,26.5895,26.542,26.5895,239100.0
2013-11-20 10:50:00,39.12,39.12,39.03,39.06,450600.0,26.5963,26.5963,26.5352,26.5556,450600.0
2013-11-20 11:00:00,39.05,39.05,38.97,38.99,958700.0,26.5488,26.5488,26.4944,26.508,958700.0
2013-11-20 11:10:00,39.0,39.0,38.97,38.98,247700.0,26.5148,26.5148,26.4944,26.5012,247700.0
2013-11-20 11:20:00,38.98,39.0,38.96,38.98,234800.0,26.5012,26.5148,26.4876,26.5012,234800.0
2013-11-20 11:30:00,38.98,38.99,38.92,38.92,596200.0,26.5012,26.508,26.4604,26.4604,596200.0
2013-11-20 11:40:00,38.92,38.92,38.84,38.86,527400.0,26.4604,26.4604,26.406,26.4196,527400.0
2013-11-20 11:50:00,38.86,38.89,38.85,38.87,159200.0,26.4196,26.44,26.4128,26.4264,159200.0
2013-11-20 12:00:00,38.87,38.88,38.79,38.8,367500.0,26.4264,26.4332,26.372,26.3788,367500.0
2013-11-20 12:10:00,38.79,38.82,38.76,38.82,529300.0,26.372,26.3924,26.3516,26.3924,529300.0
2013-11-20 12:20:00,38.82,38.86,38.81,38.81,98700.0,26.3924,26.4196,26.3856,26.3856,98700.0
2013-11-20 12:30:00,38.82,38.82,38.77,38.8,261500.0,26.3924,26.3924,26.3584,26.3788,261500.0
2013-11-20 12:40:00,38.81,38.84,38.79,38.84,93100.0,26.3856,26.406,26.372,26.406,93100.0
2013-11-20 12:50:00,38.83,38.84,38.8,38.8,112400.0,26.3992,26.406,26.3788,26.3788,112400.0
2013-11-20 13:00:00,38.8,38.82,38.78,38.81,134500.0,26.3788,26.3924,26.3652,26.3856,134500.0
2013-11-20 13:10:00,38.8,38.85,38.8,38.83,28800.0,26.3788,26.4128,26.3788,26.3992,28800.0
2013-11-20 13:20:00,38.82,38.84,38.8,38.84,100600.0,26.3924,26.406,26.3788,26.406,100600.0
2013-11-20 13:30:00,38.84,38.86,38.82,38.82,120100.0,26.406,26.4196,26.3924,26.3924,120100.0
2013-11-20 13:40:00,38.83,38.85,38.83,38.83,41500.0,26.3992,26.4128,26.3992,26.3992,41500.0
2013-11-20 13:50:00,38.84,38.86,38.83,38.86,108500.0,26.406,26.4196,26.3992,26.4196,108500.0
2013-11-20 14:00:00,38.85,38.85,38.68,38.72,1838400.0,26.4128,26.4128,26.2972,26.3244,1838400.0
2013-11-20 14:10:00,38.72,38.75,38.61,38.74,913400.0,26.3244,26.3448,26.2496,26.338,913400.0
2013-11-20 14:20:00,38.74,38.75,38.69,38.72,234600.0,26.338,26.3448,26.304,26.3244,234600.0
2013-11-20 14:30:00,38.72,38.77,38.67,38.67,788800.0,26.3244,26.3584,26.2904,26.2904,788800.0
2013-11-20 14:40:00,38.68,38.71,38.66,38.67,210700.0,26.2972,26.3176,26.2836,26.2904,210700.0
2013-11-20 14:50:00,38.67,38.68,38.63,38.65,116200.0,26.2904,26.2972,26.2632,26.2768,116200.0
2013-11-20 15:00:00,38.64,38.65,38.6,38.61,236600.0,26.27,26.2768,26.2428,26.2496,236600.0
2013-11-20 15:10:00,38.6,38.63,38.6,38.62,473000.0,26.2428,26.2632,26.2428,26.2564,473000.0
2013-11-20 15:20:00,38.61,38.66,38.61,38.61,158000.0,26.2496,26.2836,26.2496,26.2496,158000.0
2013-11-20 15:30:00,38.62,38.65,38.59,38.65,405700.0,26.2564,26.2768,26.236,26.2768,405700.0
2013-11-20 15:40:00,38.65,38.68,38.6,38.62,741500.0,26.2768,26.2972,26.2428,26.2564,741500.0
2013-11-20 15:50:00,38.63,38.63,38.56,38.59,1289700.0,26.2632,26.2632,26.2156,26.236,1289700.0
2013-11-21 09:30:00,38.74,38.74,38.5,38.59,585300.0,26.338,26.338,26.1748,26.236,585300.0
2013-11-21 09:40:00,38.58,38.63,38.54,38.57,452600.0,26.2292,26.2632,26.202,26.2224,452600.0
2013-11-21 09:50:00,38.56,38.66,38.56,38.65,293700.0,26.2156,26.2836,26.2156,26.2768,293700.0
2013-11-21 10:00:00,38.65,38.68,38.6,38.64,294200.0,26.2768,26.2972,26.2428,26.27,294200.0
2013-11-21 10:10:00,38.65,38.66,38.58,38.61,193100.0,26.2768,26.2836,26.2292,26.2496,193100.0
2013-11-21 10:20:00,38.61,38.61,38.55,38.57,321600.0,26.2496,26.2496,26.2088,26.2224,321600.0
2013-11-21 10:30:00,38.57,38.63,38.57,38.62,152200.0,26.2224,26.2632,26.2224,26.2564,152200.0
2013-11-21 10:40:00,38.62,38.68,38.62,38.66,105100.0,26.2564,26.2972,26.2564,26.2836,105100.0
2013-11-21 10:50:00,38.66,38.68,38.63,38.68,159400.0,26.2836,26.2972,26.2632,26.2972,159400.0
2013-11-21 11:00:00,38.68,38.7,38.66,38.68,167000.0,26.2972,26.3108,26.2836,26.2972,167000.0
2013-11-21 11:10:00,38.69,38.71,38.67,38.71,90000.0,26.304,26.3176,26.2904,26.3176,90000.0
2013-11-21 11:20:00,38.71,38.76,38.71,38.75,229700.0,26.3176,26.3516,26.3176,26.3448,229700.0
2013-11-21 11:30:00,38.74,38.75,38.71,38.71,75700.0,26.338,26.3448,26.3176,26.3176,75700.0
2013-11-21 11:40:00,38.72,38.78,38.71,38.76,161400.0,26.3244,26.3652,26.3176,26.3516,161400.0
2013-11-21 11:50:00,38.76,38.76,38.72,38.74,53800.0,26.3516,26.3516,26.3244,26.338,53800.0
2013-11-21 12:00:00,38.74,38.77,38.73,38.76,18900.0,26.338,26.3584,26.3312,26.3516,18900.0
2013-11-21 12:10:00,38.76,38.77,38.74,38.75,32800.0,26.3516,26.3584,26.338,26.3448,32800.0
2013-11-21 12:20:00,38.75,38.75,38.69,38.71,21800.0,26.3448,26.3448,26.304,26.3176,21800.0
2013-11-21 12:30:00,38.71,38.71,38.69,38.69,22600.0,26.3176,26.3176,26.304,26.304,22600.0
2013-11-21 12:40:00,38.69,38.75,38.68,38.74,561100.0,26.304,26.3448,26.2972,26.338,561100.0
2013-11-21 12:50:00,38.75,38.78,38.75,38.76,949700.0,26.3448,26.3652,26.3448,26.3516,949700.0
2013-11-21 13:00:00,38.76,38.79,38.75,38.79,24300.0,26.3516,26.372,26.3448,26.372,24300.0
2013-11-21 13:10:00,38.79,38.79,38.77,38.79,25900.0,26.372,26.372,26.3584,26.372,25900.0
2013-11-21 13:20:00,38.79,38.85,38.79,38.81,62900.0,26.372,26.4128,26.372,26.3856,62900.0
2013-11-21 13:30:00,38.8,38.83,38.79,38.82,585300.0,26.3788,26.3992,26.372,26.3924,585300.0
2013-11-21 13:40:00,38.82,38.91,38.81,38.89,487300.0,26.3924,26.4536,26.3856,26.44,487300.0
2013-11-21 13:50:00,38.89,38.89,38.83,38.84,428600.0,26.44,26.44,26.3992,26.406,428600.0
2013-11-21 14:00:00,38.83,38.84,38.8,38.81,64400.0,26.3992,26.406,26.3788,26.3856,64400.0
2013-11-21 14:10:00,38.81,38.83,38.8,38.81,19600.0,26.3856,26.3992,26.3788,26.3856,19600.0
2013-11-21 14:20:00,38.81,38.82,38.77,38.77,43400.0,26.3856,26.3924,26.3584,26.3584,43400.0
2013-11-21 14:30:00,38.77,38.77,38.75,38.76,78300.0,26.3584,26.3584,26.3448,26.3516,78300.0
2013-11-21 14:40:00,38.77,38.82,38.76,38.78,172900.0,26.3584,26.3924,26.3516,26.3652,172900.0
2013-11-21 14:50:00,38.79,38.82,38.79,38.81,21600.0,26.372,26.3924,26.372,26.3856,21600.0
2013-11-21 15:00:00,38.82,38.82,38.79,38.8,54800.0,26.3924,26.3924,26.372,26.3788,54800.0
2013-11-21 15:10:00,38.8,38.81,38.79,38.8,42500.0,26.3788,26.3856,26.372,26.3788,42500.0
2013-11-21 15:20:00,38.8,38.82,38.77,38.77,67100.0,26.3788,26.3924,26.3584,26.3584,67100.0
2013-11-21 15:30:00,38.77,38.78,38.74,38.77,56900.0,26.3584,26.3652,26.338,26.3584,56900.0
2013-11-21 15:40:00,38.77,38.77,38.69,38.69,172300.0,26.3584,26.3584,26.304,26.304,172300.0
2013-11-21 15:50:00,38.7,38.71,38.66,38.69,412600.0,26.3108,26.3176,26.2836,26.304,412600.0
2013-11-22 09:30:00,38.64,38.64,38.54,38.55,187600.0,26.27,26.27,26.202,26.2088,187600.0
2013-11-22 09:40:00,38.55,38.58,38.48,38.57,285800.0,26.2088,26.2292,26.1612,26.2224,285800.0
2013-11-22 09:50:00,38.57,38.65,38.57,38.64,284600.0,26.2224,26.2768,26.2224,26.27,284600.0
2013-11-22 10:00:00,38.65,38.78,38.65,38.67,335900.0,26.2768,26.3652,26.2768,26.2904,335900.0
2013-11-22 10:10:00,38.66,38.71,38.64,38.67,303400.0,26.2836,26.3176,26.27,26.2904,303400.0
2013-11-22 10:20:00,38.67,38.69,38.62,38.63,155500.0,26.2904,26.304,26.2564,26.2632,155500.0
2013-11-22 10:30:00,38.63,38.64,38.59,38.62,228800.0,26.2632,26.27,26.236,26.2564,228800.0
2013-11-22 10:40:00,38.61,38.64,38.58,38.63,309600.0,26.2496,26.27,26.2292,26.2632,309600.0
2013-11-22 10:50:00,38.63,38.68,38.62,38.66,104700.0,26.2632,26.2972,26.2564,26.2836,104700.0
2013-11-22 11:00:00,38.66,38.69,38.65,38.68,171200.0,26.2836,26.304,26.2768,26.2972,171200.0
2013-11-22 11:10:00,38.68,38.69,38.66,38.69,132500.0,26.2972,26.304,26.2836,26.304,132500.0
2013-11-22 11:20:00,38.69,38.71,38.66,38.69,66200.0,26.304,26.3176,26.2836,26.304,66200.0
2013-11-22 11:30:00,38.69,38.7,38.66,38.67,67400.0,26.304,26.3108,26.2836,26.2904,67400.0
2013-11-22 11:40:00,38.67,38.7,38.66,38.67,43600.0,26.2904,26.3108,26.2836,26.2904,43600.0
2013-11-22 11:50:00,38.67,38.68,38.66,38.66,61000.0,26.2904,26.2972,26.2836,26.2836,61000.0
2013-11-22 12:00:00,38.65,38.68,38.64,38.66,46900.0,26.2768,26.2972,26.27,26.2836,46900.0
2013-11-22 12:10:00,38.67,38.67,38.63,38.64,198200.0,26.2904,26.2904,26.2632,26.27,198200.0
2013-11-22 12:20:00,38.64,38.67,38.64,38.65,137200.0,26.27,26.2904,26.27,26.2768,137200.0
2013-11-22 12:30:00,38.65,38.67,38.65,38.65,60800.0,26.2768,26.2904,26.2768,26.2768,60800.0
2013-11-22 12:40:00,38.65,38.66,38.64,38.65,47600.0,26.2768,26.2836,26.27,26.2768,47600.0
2013-11-22 12:50:00,38.65,38.66,38.63,38.65,134800.0,26.2768,26.2836,26.2632,26.2768,134800.0
2013-11-22 13:00:00,38.65,38.69,38.64,38.69,196600.0,26.2768,26.304,26.27,26.304,196600.0
2013-11-22 13:10:00,38.69,38.7,38.67,38.68,79800.0,26.304,26.3108,26.2904,26.2972,79800.0
2013-11-22 13:20:00,38.69,38.72,38.68,38.71,48100.0,26.304,26.3244,26.2972,26.3176,48100.0
2013-11-22 13:30:00,38.72,38.72,38.68,38.7,48300.0,26.3244,26.3244,26.2972,26.3108,48300.0
2013-11-22 13:40:00,38.7,38.71,38.68,38.7,31900.0,26.3108,26.3176,26.2972,26.3108,31900.0
2013-11-22 13:50:00,38.69,38.7,38.67,38.68,32500.0,26.304,26.3108,26.2904,26.2972,32500.0
2013-11-22 14:00:00,38.69,38.7,38.67,38.69,55600.0,26.304,26.3108,26.2904,26.304,55600.0
2013-11-22 14:10:00,38.69,38.7,38.65,38.66,124000.0,26.304,26.3108,26.2768,26.2836,124000.0
2013-11-22 14:20:00,38.65,38.75,38.63,38.73,166500.0,26.2768,26.3448,26.2632,26.3312,166500.0
2013-11-22 14:30:00,38.73,38.77,38.71,38.73,297800.0,26.3312,26.3584,26.3176,26.3312,297800.0
2013-11-22 14:40:00,38.72,38.76,38.72,38.74,73800.0,26.3244,26.3516,26.3244,26.338,73800.0
2013-11-22 14:50:00,38.75,38.77,38.74,38.75,134800.0,26.3448,26.3584,26.338,26.3448,134800.0
2013-11-22 15:00:00,38.74,38.78,38.74,38.75,173300.0,26.338,26.3652,26.338,26.3448,173300.0
2013-11-22 15:10:00,38.75,38.75,38.72,38.75,114900.0,26.3448,26.3448,26.3244,26.3448,114900.0
2013-11-22 15:20:00,38.74,38.76,38.7,38.71,115300.0,26.338,26.3516,26.3108,26.3176,115300.0
2013-11-22 15:30:00,38.71,38.71,38.68,38.7,227400.0,26.3176,26.3176,26.2972,26.3108,227400.0
2013-11-22 15:40:00,38.7,38.72,38.66,38.68,342000.0,26.3108,26.3244,26.2836,26.2972,342000.0
2013-11-22 15:50:00,38.68,38.69,38.65,38.66,920900.0,26.2972,26.304,26.2768,26.2836,920900.0
2013-11-25 09:30:00,38.69,38.74,38.66,38.67,223300.0,26.304,26.338,26.2836,26.2904,223300.0
2013-11-25 09:40:00,38.68,38.69,38.6,38.64,405300.0,26.2972,26.304,26.2428,26.27,405300.0
2013-11-25 09:50:00,38.64,38.73,38.64,38.68,371400.0,26.27,26.3312,26.27,26.2972,371400.0
2013-11-25 10:00:00,38.68,38.76,38.67,38.76,275800.0,26.2972,26.3516,26.2904,26.3516,275800.0
2013-11-25 10:10:00,38.75,38.78,38.71,38.75,176700.0,26.3448,26.3652,26.3176,26.3448,176700.0
2013-11-25 10:20:00,38.76,38.78,38.74,38.75,96600.0,26.3516,26.3652,26.338,26.3448,96600.0
2013-11-25 10:30:00,38.74,38.75,38.71,38.71,138700.0,26.338,26.3448,26.3176,26.3176,138700.0
2013-11-25 10:40:00,38.7,38.71,38.68,38.7,185600.0,26.3108,26.3176,26.2972,26.3108,185600.0
2013-11-25 10:50:00,38.69,38.71,38.68,38.69,138200.0,26.304,26.3176,26.2972,26.304,138200.0
2013-11-25 11:00:00,38.69,38.69,38.66,38.68,266500.0,26.304,26.304,26.2836,26.2972,266500.0
2013-11-25 11:10:00,38.69,38.73,38.67,38.72,60400.0,26.304,26.3312,26.2904,26.3244,60400.0
2013-11-25 11:20:00,38.73,38.73,38.66,38.66,115500.0,26.3312,26.3312,26.2836,26.2836,115500.0
2013-11-25 11:30:00,38.66,38.68,38.62,38.63,60400.0,26.2836,26.2972,26.2564,26.2632,60400.0
2013-11-25 11:40:00,38.62,38.65,38.61,38.64,88800.0,26.2564,26.2768,26.2496,26.27,88800.0
2013-11-25 11:50:00,38.65,38.69,38.64,38.68,42300.0,26.2768,26.304,26.27,26.2972,42300.0
2013-11-25 12:00:00,38.67,38.67,38.64,38.64,38400.0,26.2904,26.2904,26.27,26.27,38400.0
2013-11-25 12:10:00,38.64,38.66,38.64,38.65,38600.0,26.27,26.2836,26.27,26.2768,38600.0
2013-11-25 12:20:00,38.65,38.68,38.64,38.67,68200.0,26.2768,26.2972,26.27,26.2904,68200.0
2013-11-25 12:30:00,38.66,38.67,38.63,38.64,38900.0,26.2836,26.2904,26.2632,26.27,38900.0
2013-11-25 12:40:00,38.66,38.66,38.63,38.63,29700.0,26.2836,26.2836,26.2632,26.2632,29700.0
2013-11-25 12:50:00,38.64,38.66,38.63,38.65,22600.0,26.27,26.2836,26.2632,26.2768,22600.0
2013-11-25 13:00:00,38.64,38.65,38.63,38.63,21100.0,26.27,26.2768,26.2632,26.2632,21100.0
2013-11-25 13:10:00,38.64,38.65,38.63,38.64,35500.0,26.27,26.2768,26.2632,26.27,35500.0
2013-11-25 13:20:00,38.64,38.64,38.61,38.62,17700.0,26.27,26.27,26.2496,26.2564,17700.0
2013-11-25 13:30:00,38.63,38.63,38.6,38.61,39700.0,26.2632,26.2632,26.2428,26.2496,39700.0
2013-11-25 13:40:00,38.6,38.64,38.59,38.64,27700.0,26.2428,26.27,26.236,26.27,27700.0
2013-11-25 13:50:00,38.64,38.65,38.63,38.63,39200.0,26.27,26.2768,26.2632,26.2632,39200.0
2013-11-25 14:00:00,38.62,38.65,38.61,38.64,235900.0,26.2564,26.2768,26.2496,26.27,235900.0
2013-11-25 14:10:00,38.64,38.68,38.64,38.64,212800.0,26.27,26.2972,26.27,26.27,212800.0
2013-11-25 14:20:00,38.65,38.65,38.61,38.61,271700.0,26.2768,26.2768,26.2496,26.2496,271700.0
2013-11-25 14:30:00,38.62,38.63,38.6,38.61,55300.0,26.2564,26.2632,26.2428,26.2496,55300.0
2013-11-25 14:40:00,38.6,38.63,38.6,38.61,32600.0,26.2428,26.2632,26.2428,26.2496,32600.0
2013-11-25 14:50:00,38.61,38.62,38.59,38.61,42200.0,26.2496,26.2564,26.236,26.2496,42200.0
2013-11-25 15:00:00,38.6,38.61,38.55,38.55,250000.0,26.2428,26.2496,26.2088,26.2088,250000.0
2013-11-25 15:10:00,38.55,38.57,38.54,38.54,189000.0,26.2088,26.2224,26.202,26.202,189000.0
2013-11-25 15:20:00,38.54,38.55,38.52,38.55,593000.0,26.202,26.2088,26.1884,26.2088,593000.0
2013-11-25 15:30:00,38.55,38.55,38.51,38.53,515800.0,26.2088,26.2088,26.1816,26.1952,515800.0
2013-11-25 15:40:00,38.54,38.56,38.5,38.56,382300.0,26.202,26.2156,26.1748,26.2156,382300.0
2013-11-25 15:50:00,38.55,38.55,38.5,38.52,847400.0,26.2088,26.2088,26.1748,26.1884,847400.0
2013-11-26 09:30:00,38.47,38.53,38.28,38.38,420500.0,26.1544,26.1952,26.0253,26.0932,420500.0
2013-11-26 09:40:00,38.38,38.38,38.26,38.29,404600.0,26.0932,26.0932,26.0117,26.0321,404600.0
2013-11-26 09:50:00,38.29,38.33,38.27,38.29,421300.0,26.0321,26.0593,26.0185,26.0321,421300.0
2013-11-26 10:00:00,38.29,38.35,38.26,38.28,411200.0,26.0321,26.0728,26.0117,26.0253,411200.0
2013-11-26 10:10:00,38.28,38.29,38.22,38.24,111800.0,26.0253,26.0321,25.9845,25.9981,111800.0
2013-11-26 10:20:00,38.25,38.25,38.22,38.23,164900.0,26.0049,26.0049,25.9845,25.9913,164900.0
2013-11-26 10:30:00,38.23,38.24,38.21,38.22,168300.0,25.9913,25.9981,25.9777,25.9845,168300.0
2013-11-26 10:40:00,38.22,38.25,38.21,38.24,383800.0,25.9845,26.0049,25.9777,25.9981,383800.0
2013-11-26 10:50:00,38.24,38.24,38.2,38.22,140200.0,25.9981,25.9981,25.9709,25.9845,140200.0
2013-11-26 11:00:00,38.22,38.22,38.2,38.22,126800.0,25.9845,25.9845,25.9709,25.9845,126800.0
2013-11-26 11:10:00,38.21,38.23,38.18,38.18,188500.0,25.9777,25.9913,25.9573,25.9573,188500.0
2013-11-26 11:20:00,38.18,38.18,38.12,38.12,223000.0,25.9573,25.9573,25.9165,25.9165,223000.0
2013-11-26 11:30:00,38.12,38.14,38.11,38.14,268900.0,25.9165,25.9301,25.9097,25.9301,268900.0
2013-11-26 11:40:00,38.14,38.16,38.13,38.15,280500.0,25.9301,25.9437,25.9233,25.9369,280500.0
2013-11-26 11:50:00,38.16,38.19,38.14,38.18,319700.0,25.9437,25.9641,25.9301,25.9573,319700.0
2013-11-26 12:00:00,38.18,38.2,38.17,38.19,140400.0,25.9573,25.9709,25.9505,25.9641,140400.0
2013-11-26 12:10:00,38.19,38.24,38.19,38.22,296000.0,25.9641,25.9981,25.9641,25.9845,296000.0
2013-11-26 12:20:00,38.22,38.24,38.2,38.21,347800.0,25.9845,25.9981,25.9709,25.9777,347800.0
2013-11-26 12:30:00,38.21,38.22,38.19,38.2,113500.0,25.9777,25.9845,25.9641,25.9709,113500.0
2013-11-26 12:40:00,38.2,38.22,38.2,38.2,112400.0,25.9709,25.9845,25.9709,25.9709,112400.0
2013-11-26 12:50:00,38.2,38.2,38.15,38.16,174000.0,25.9709,25.9709,25.9369,25.9437,174000.0
2013-11-26 13:00:00,38.17,38.18,38.15,38.16,140800.0,25.9505,25.9573,25.9369,25.9437,140800.0
2013-11-26 13:10:00,38.16,38.18,38.16,38.17,111000.0,25.9437,25.9573,25.9437,25.9505,111000.0
2013-11-26 13:20:00,38.17,38.19,38.16,38.17,106700.0,25.9505,25.9641,25.9437,25.9505,106700.0
2013-11-26 13:30:00,38.17,38.19,38.15,38.16,263100.0,25.9505,25.9641,25.9369,25.9437,263100.0
2013-11-26 13:40:00,38.16,38.21,38.16,38.2,132900.0,25.9437,25.9777,25.9437,25.9709,132900.0
2013-11-26 13:50:00,38.2,38.23,38.19,38.19,161800.0,25.9709,25.9913,25.9641,25.9641,161800.0
2013-11-26 14:00:00,38.19,38.21,38.19,38.19,136500.0,25.9641,25.9777,25.9641,25.9641,136500.0
2013-11-26 14:10:00,38.19,38.2,38.18,38.19,126600.0,25.9641,25.9709,25.9573,25.9641,126600.0
2013-11-26 14:20:00,38.18,38.19,38.17,38.18,135400.0,25.9573,25.9641,25.9505,25.9573,135400.0
2013-11-26 14:30:00,38.18,38.21,38.18,38.18,147400.0,25.9573,25.9777,25.9573,25.9573,147400.0
2013-11-26 14:40:00,38.18,38.19,38.17,38.18,242700.0,25.9573,25.9641,25.9505,25.9573,242700.0
2013-11-26 14:50:00,38.18,38.2,38.18,38.18,203400.0,25.9573,25.9709,25.9573,25.9573,203400.0
2013-11-26 15:00:00,38.18,38.19,38.17,38.17,74400.0,25.9573,25.9641,25.9505,25.9505,74400.0
2013-11-26 15:10:00,38.18,38.21,38.16,38.2,234900.0,25.9573,25.9777,25.9437,25.9709,234900.0
2013-11-26 15:20:00,38.21,38.21,38.18,38.2,99600.0,25.9777,25.9777,25.9573,25.9709,99600.0
2013-11-26 15:30:00,38.2,38.21,38.18,38.2,275600.0,25.9709,25.9777,25.9573,25.9709,275600.0
2013-11-26 15:40:00,38.2,38.21,38.15,38.15,342800.0,25.9709,25.9777,25.9369,25.9369,342800.0
2013-11-26 15:50:00,38.16,38.17,38.14,38.15,1122500.0,25.9437,25.9505,25.9301,25.9369,1122500.0
2013-11-27 09:30:00,38.17,38.22,38.04,38.16,213200.0,25.9505,25.9845,25.8621,25.9437,213200.0
2013-11-27 09:40:00,38.15,38.16,38.06,38.13,231300.0,25.9369,25.9437,25.8757,25.9233,231300.0
2013-11-27 09:50:00,38.13,38.16,38.07,38.1,108400.0,25.9233,25.9437,25.8825,25.9029,108400.0
2013-11-27 10:00:00,38.12,38.15,38.09,38.14,330500.0,25.9165,25.9369,25.8961,25.9301,330500.0
2013-11-27 10:10:00,38.14,38.15,38.06,38.06,246300.0,25.9301,25.9369,25.8757,25.8757,246300.0
2013-11-27 10:20:00,38.06,38.06,38.02,38.04,213000.0,25.8757,25.8757,25.8485,25.8621,213000.0
2013-11-27 10:30:00,38.04,38.06,38.02,38.05,394300.0,25.8621,25.8757,25.8485,25.8689,394300.0
2013-11-27 10:40:00,38.05,38.08,38.05,38.07,111600.0,25.8689,25.8893,25.8689,25.8825,111600.0
2013-11-27 10:50:00,38.07,38.08,38.02,38.02,190800.0,25.8825,25.8893,25.8485,25.8485,190800.0
2013-11-27 11:00:00,38.02,38.06,38.01,38.02,112900.0,25.8485,25.8757,25.8417,25.8485,112900.0
2013-11-27 11:10:00,38.02,38.02,37.99,38.01,107100.0,25.8485,25.8485,25.8281,25.8417,107100.0
2013-11-27 11:20:00,38.01,38.03,37.99,38.01,60500.0,25.8417,25.8553,25.8281,25.8417,60500.0
2013-11-27 11:30:00,38.01,38.03,38.01,38.01,160400.0,25.8417,25.8553,25.8417,25.8417,160400.0
2013-11-27 11:40:00,38.01,38.02,37.98,37.99,136000.0,25.8417,25.8485,25.8213,25.8281,136000.0
2013-11-27 11:50:00,37.99,38.01,37.96,37.96,62100.0,25.8281,25.8417,25.8077,25.8077,62100.0
2013-11-27 12:00:00,37.97,37.98,37.96,37.98,56300.0,25.8145,25.8213,25.8077,25.8213,56300.0
2013-11-27 12:10:00,37.97,37.98,37.95,37.97,75100.0,25.8145,25.8213,25.8009,25.8145,75100.0
2013-11-27 12:20:00,37.96,37.98,37.94,37.96,266500.0,25.8077,25.8213,25.7941,25.8077,266500.0
2013-11-27 12:30:00,37.97,37.98,37.96,37.98,58900.0,25.8145,25.8213,25.8077,25.8213,58900.0
2013-11-27 12:40:00,37.98,37.99,37.95,37.96,115700.0,25.8213,25.8281,25.8009,25.8077,115700.0
2013-11-27 12:50:00,37.96,37.96,37.92,37.92,93600.0,25.8077,25.8077,25.7805,25.7805,93600.0
2013-11-27 13:00:00,37.92,37.94,37.89,37.93,336600.0,25.7805,25.7941,25.7601,25.7873,336600.0
2013-11-27 13:10:00,37.94,37.95,37.93,37.95,165200.0,25.7941,25.8009,25.7873,25.8009,165200.0
2013-11-27 13:20:00,37.95,37.99,37.94,37.98,53100.0,25.8009,25.8281,25.7941,25.8213,53100.0
2013-11-27 13:30:00,37.99,38.0,37.96,37.97,441900.0,25.8281,25.8349,25.8077,25.8145,441900.0
2013-11-27 13:40:00,37.97,37.99,37.96,37.97,93900.0,25.8145,25.8281,25.8077,25.8145,93900.0
2013-11-27 13:50:00,37.96,37.97,37.94,37.95,215500.0,25.8077,25.8145,25.7941,25.8009,215500.0
2013-11-27 14:00:00,37.94,37.96,37.93,37.95,155400.0,25.7941,25.8077,25.7873,25.8009,155400.0
2013-11-27 14:10:00,37.94,37.97,37.94,37.97,35900.0,25.7941,25.8145,25.7941,25.8145,35900.0
2013-11-27 14:20:00,37.96,37.97,37.94,37.96,48700.0,25.8077,25.8145,25.7941,25.8077,48700.0
2013-11-27 14:30:00,37.95,38.0,37.95,37.99,113400.0,25.8009,25.8349,25.8009,25.8281,113400.0
2013-11-27 14:40:00,37.99,38.03,37.99,38.02,40800.0,25.8281,25.8553,25.8281,25.8485,40800.0
2013-11-27 14:50:00,38.02,38.04,38.0,38.02,72900.0,25.8485,25.8621,25.8349,25.8485,72900.0
2013-11-27 15:00:00,38.03,38.04,38.01,38.02,148800.0,25.8553,25.8621,25.8417,25.8485,148800.0
2013-11-27 15:10:00,38.01,38.02,38.0,38.01,90000.0,25.8417,25.8485,25.8349,25.8417,90000.0
2013-11-27 15:20:00,38.01,38.02,38.0,38.02,65800.0,25.8417,25.8485,25.8349,25.8485,65800.0
2013-11-27 15:30:00,38.03,38.03,38.0,38.02,76000.0,25.8553,25.8553,25.8349,25.8485,76000.0
2013-11-27 15:40:00,38.02,38.04,38.01,38.04,682700.0,25.8485,25.8621,25.8417,25.8621,682700.0
2013-11-27 15:50:00,38.04,38.06,38.01,38.05,929000.0,25.8621,25.8757,25.8417,25.8689,929000.0
2013-11-29 09:30:00,38.02,38.15,37.93,38.06,151500.0,25.8485,25.9369,25.7873,25.8757,151500.0
2013-11-29 09:40:00,38.06,38.17,38.05,38.15,242300.0,25.8757,25.9505,25.8689,25.9369,242300.0
2013-11-29 09:50:00,38.16,38.18,38.14,38.18,214500.0,25.9437,25.9573,25.9301,25.9573,214500.0
2013-11-29 10:00:00,38.18,38.22,38.15,38.18,167700.0,25.9573,25.9845,25.9369,25.9573,167700.0
2013-11-29 10:10:00,38.19,38.26,38.19,38.21,141000.0,25.9641,26.0117,25.9641,25.9777,141000.0
2013-11-29 10:20:00,38.2,38.21,38.12,38.12,272700.0,25.9709,25.9777,25.9165,25.9165,272700.0
2013-11-29 10:30:00,38.13,38.22,38.12,38.2,157700.0,25.9233,25.9845,25.9165,25.9709,157700.0
2013-11-29 10:40:00,38.19,38.23,38.17,38.23,36800.0,25.9641,25.9913,25.9505,25.9913,36800.0
2013-11-29 10:50:00,38.23,38.25,38.22,38.24,41900.0,25.9913,26.0049,25.9845,25.9981,41900.0
2013-11-29 11:00:00,38.23,38.27,38.22,38.22,90800.0,25.9913,26.0185,25.9845,25.9845,90800.0
2013-11-29 11:10:00,38.22,38.22,38.17,38.17,34600.0,25.9845,25.9845,25.9505,25.9505,34600.0
2013-11-29 11:20:00,38.18,38.18,38.13,38.13,41000.0,25.9573,25.9573,25.9233,25.9233,41000.0
2013-11-29 11:30:00,38.14,38.19,38.14,38.14,41600.0,25.9301,25.9641,25.9301,25.9301,41600.0
2013-11-29 11:40:00,38.15,38.18,38.11,38.12,81600.0,25.9369,25.9573,25.9097,25.9165,81600.0
2013-11-29 11:50:00,38.12,38.15,38.1,38.12,49900.0,25.9165,25.9369,25.9029,25.9165,49900.0
2013-11-29 12:00:00,38.12,38.13,38.09,38.1,51800.0,25.9165,25.9233,25.8961,25.9029,51800.0
2013-11-29 12:10:00,38.09,38.15,38.09,38.14,61400.0,25.8961,25.9369,25.8961,25.9301,61400.0
2013-11-29 12:20:00,38.14,38.15,38.09,38.15,168000.0,25.9301,25.9369,25.8961,25.9369,168000.0
2013-11-29 12:30:00,38.15,38.16,38.11,38.12,42600.0,25.9369,25.9437,25.9097,25.9165,42600.0
2013-11-29 12:40:00,38.12,38.14,38.02,38.04,305700.0,25.9165,25.9301,25.8485,25.8621,305700.0
2013-11-29 12:50:00,38.04,38.05,37.98,38.02,471600.0,25.8621,25.8689,25.8213,25.8485,471600.0
2013-12-02 09:30:00,38.08,38.09,37.84,37.88,233700.0,25.8893,25.8961,25.7261,25.7533,233700.0
2013-12-02 09:40:00,37.87,37.87,37.81,37.85,310100.0,25.7465,25.7465,25.7057,25.7329,310100.0
2013-12-02 09:50:00,37.85,37.88,37.78,37.78,107300.0,25.7329,25.7533,25.6853,25.6853,107300.0
2013-12-02 10:00:00,37.77,37.81,37.73,37.76,214200.0,25.6785,25.7057,25.6513,25.6717,214200.0
2013-12-02 10:10:00,37.76,37.77,37.67,37.67,108600.0,25.6717,25.6785,25.6105,25.6105,108600.0
2013-12-02 10:20:00,37.67,37.76,37.67,37.7,157700.0,25.6105,25.6717,25.6105,25.6309,157700.0
2013-12-02 10:30:00,37.7,37.77,37.69,37.76,215000.0,25.6309,25.6785,25.6241,25.6717,215000.0
2013-12-02 10:40:00,37.76,37.85,37.76,37.84,430900.0,25.6717,25.7329,25.6717,25.7261,430900.0
2013-12-02 10:50:00,37.84,37.91,37.83,37.91,112800.0,25.7261,25.7737,25.7193,25.7737,112800.0
2013-12-02 11:00:00,37.92,37.93,37.87,37.92,75800.0,25.7805,25.7873,25.7465,25.7805,75800.0
2013-12-02 11:10:00,37.92,37.99,37.91,37.92,153600.0,25.7805,25.8281,25.7737,25.7805,153600.0
2013-12-02 11:20:00,37.92,38.02,37.9,38.02,220700.0,25.7805,25.8485,25.7669,25.8485,220700.0
2013-12-02 11:30:00,38.01,38.04,37.95,37.97,126800.0,25.8417,25.8621,25.8009,25.8145,126800.0
2013-12-02 11:40:00,37.97,38.03,37.96,38.03,59000.0,25.8145,25.8553,25.8077,25.8553,59000.0
2013-12-02 11:50:00,38.03,38.04,38.0,38.02,81300.0,25.8553,25.8621,25.8349,25.8485,81300.0
2013-12-02 12:00:00,38.03,38.03,38.01,38.02,40400.0,25.8553,25.8553,25.8417,25.8485,40400.0
2013-12-02 12:10:00,38.02,38.09,38.02,38.07,127000.0,25.8485,25.8961,25.8485,25.8825,127000.0
2013-12-02 12:20:00,38.08,38.15,38.08,38.09,134000.0,25.8893,25.9369,25.8893,25.8961,134000.0
2013-12-02 12:30:00,38.09,38.1,38.03,38.05,341600.0,25.8961,25.9029,25.8553,25.8689,341600.0
2013-12-02 12:40:00,38.05,38.07,38.04,38.06,85300.0,25.8689,25.8825,25.8621,25.8757,85300.0
2013-12-02 12:50:00,38.06,38.08,38.03,38.03,53000.0,25.8757,25.8893,25.8553,25.8553,53000.0
2013-12-02 13:00:00,38.03,38.03,38.01,38.01,53400.0,25.8553,25.8553,25.8417,25.8417,53400.0
2013-12-02 13:10:00,38.02,38.02,37.97,37.97,251400.0,25.8485,25.8485,25.8145,25.8145,251400.0
2013-12-02 13:20:00,37.97,38.01,37.96,38.0,245400.0,25.8145,25.8417,25.8077,25.8349,245400.0
2013-12-02 13:30:00,38.01,38.01,37.94,37.98,301000.0,25.8417,25.8417,25.7941,25.8213,301000.0
2013-12-02 13:40:00,37.98,38.0,37.97,37.98,61300.0,25.8213,25.8349,25.8145,25.8213,61300.0
2013-12-02 13:50:00,37.98,38.01,37.96,37.98,101300.0,25.8213,25.8417,25.8077,25.8213,101300.0
2013-12-02 14:00:00,37.98,38.01,37.97,37.99,136000.0,25.8213,25.8417,25.8145,25.8281,136000.0
2013-12-02 14:10:00,37.99,37.99,37.92,37.94,57700.0,25.8281,25.8281,25.7805,25.7941,57700.0
2013-12-02 14:20:00,37.94,37.99,37.93,37.98,95200.0,25.7941,25.8281,25.7873,25.8213,95200.0
2013-12-02 14:30:00,37.98,37.98,37.92,37.93,98600.0,25.8213,25.8213,25.7805,25.7873,98600.0
2013-12-02 14:40:00,37.93,37.94,37.9,37.91,80300.0,25.7873,25.7941,25.7669,25.7737,80300.0
2013-12-02 14:50:00,37.91,37.96,37.91,37.92,119400.0,25.7737,25.8077,25.7737,25.7805,119400.0
2013-12-02 15:00:00,37.92,37.95,37.92,37.95,128900.0,25.7805,25.8009,25.7805,25.8009,128900.0
2013-12-02 15:10:00,37.95,37.96,37.93,37.94,97400.0,25.8009,25.8077,25.7873,25.7941,97400.0
2013-12-02 15:20:00,37.94,37.96,37.89,37.89,88000.0,25.7941,25.8077,25.7601,25.7601,88000.0
2013-12-02 15:30:00,37.89,37.92,37.86,37.92,370100.0,25.7601,25.7805,25.7397,25.7805,370100.0
2013-12-02 15:40:00,37.92,37.93,37.88,37.89,132000.0,25.7805,25.7873,25.7533,25.7601,132000.0
2013-12-02 15:50:00,37.89,37.89,37.84,37.89,941900.0,25.7601,25.7601,25.7261,25.7601,941900.0
2013-12-03 09:30:00,37.82,37.83,37.68,37.82,254000.0,25.7125,25.7193,25.6173,25.7125,254000.0
2013-12-03 09:40:00,37.82,37.97,37.82,37.94,414500.0,25.7125,25.8145,25.7125,25.7941,414500.0
2013-12-03 09:50:00,37.92,38.05,37.91,37.99,336100.0,25.7805,25.8689,25.7737,25.8281,336100.0
2013-12-03 10:00:00,37.98,38.08,37.98,38.04,424800.0,25.8213,25.8893,25.8213,25.8621,424800.0
2013-12-03 10:10:00,38.04,38.09,38.04,38.08,235700.0,25.8621,25.8961,25.8621,25.8893,235700.0
2013-12-03 10:20:00,38.07,38.09,38.02,38.05,150300.0,25.8825,25.8961,25.8485,25.8689,150300.0
2013-12-03 10:30:00,38.05,38.12,38.04,38.1,199900.0,25.8689,25.9165,25.8621,25.9029,199900.0
2013-12-03 10:40:00,38.09,38.11,38.04,38.1,223200.0,25.8961,25.9097,25.8621,25.9029,223200.0
2013-12-03 10:50:00,38.09,38.1,38.06,38.07,138600.0,25.8961,25.9029,25.8757,25.8825,138600.0
2013-12-03 11:00:00,38.07,38.09,38.03,38.06,135100.0,25.8825,25.8961,25.8553,25.8757,135100.0
2013-12-03 11:10:00,38.05,38.05,38.0,38.01,490600.0,25.8689,25.8689,25.8349,25.8417,490600.0
2013-12-03 11:20:00,38.01,38.02,37.97,37.97,187900.0,25.8417,25.8485,25.8145,25.8145,187900.0
2013-12-03 11:30:00,37.96,38.0,37.94,37.96,244600.0,25.8077,25.8349,25.7941,25.8077,244600.0
2013-12-03 11:40:00,37.95,37.96,37.93,37.95,134300.0,25.8009,25.8077,25.7873,25.8009,134300.0
2013-12-03 11:50:00,37.96,38.0,37.94,38.0,139600.0,25.8077,25.8349,25.7941,25.8349,139600.0
2013-12-03 12:00:00,38.01,38.04,37.99,38.02,45800.0,25.8417,25.8621,25.8281,25.8485,45800.0
2013-12-03 12:10:00,38.02,38.04,38.02,38.02,26800.0,25.8485,25.8621,25.8485,25.8485,26800.0
2013-12-03 12:20:00,38.02,38.03,37.99,38.0,51000.0,25.8485,25.8553,25.8281,25.8349,51000.0
2013-12-03 12:30:00,37.99,38.05,37.98,38.05,140200.0,25.8281,25.8689,25.8213,25.8689,140200.0
2013-12-03 12:40:00,38.05,38.06,38.03,38.04,57900.0,25.8689,25.8757,25.8553,25.8621,57900.0
2013-12-03 12:50:00,38.04,38.04,38.0,38.02,100900.0,25.8621,25.8621,25.8349,25.8485,100900.0
2013-12-03 13:00:00,38.03,38.04,37.99,37.99,492900.0,25.8553,25.8621,25.8281,25.8281,492900.0
2013-12-03 13:10:00,38.0,38.01,37.98,38.0,495500.0,25.8349,25.8417,25.8213,25.8349,495500.0
2013-12-03 13:20:00,38.0,38.01,37.94,37.97,221900.0,25.8349,25.8417,25.7941,25.8145,221900.0
2013-12-03 13:30:00,37.96,37.97,37.95,37.96,40000.0,25.8077,25.8145,25.8009,25.8077,40000.0
2013-12-03 13:40:00,37.96,37.97,37.94,37.95,102400.0,25.8077,25.8145,25.7941,25.8009,102400.0
2013-12-03 13:50:00,37.95,37.97,37.93,37.94,61900.0,25.8009,25.8145,25.7873,25.7941,61900.0
2013-12-03 14:00:00,37.95,37.99,37.95,37.95,123300.0,25.8009,25.8281,25.8009,25.8009,123300.0
2013-12-03 14:10:00,37.95,37.98,37.94,37.95,68800.0,25.8009,25.8213,25.7941,25.8009,68800.0
2013-12-03 14:20:00,37.95,37.98,37.94,37.97,189100.0,25.8009,25.8213,25.7941,25.8145,189100.0
2013-12-03 14:30:00,37.96,38.01,37.95,38.0,504800.0,25.8077,25.8417,25.8009,25.8349,504800.0
2013-12-03 14:40:00,38.0,38.06,38.0,38.03,66600.0,25.8349,25.8757,25.8349,25.8553,66600.0
2013-12-03 14:50:00,38.04,38.06,38.02,38.05,115400.0,25.8621,25.8757,25.8485,25.8689,115400.0
2013-12-03 15:00:00,38.05,38.06,38.04,38.04,93200.0,25.8689,25.8757,25.8621,25.8621,93200.0
2013-12-03 15:10:00,38.05,38.05,38.02,38.03,169600.0,25.8689,25.8689,25.8485,25.8553,169600.0
2013-12-03 15:20:00,38.03,38.04,38.0,38.03,124300.0,25.8553,25.8621,25.8349,25.8553,124300.0
2013-12-03 15:30:00,38.03,38.07,38.02,38.04,291200.0,25.8553,25.8825,25.8485,25.8621,291200.0
2013-12-03 15:40:00,38.04,38.08,38.03,38.08,258400.0,25.8621,25.8893,25.8553,25.8893,258400.0
2013-12-03 15:50:00,38.07,38.12,38.06,38.08,1962000.0,25.8825,25.9165,25.8757,25.8893,1962000.0
2013-12-04 09:30:00,37.86,37.95,37.76,37.92,806900.0,25.7397,25.8009,25.6717,25.7805,806900.0
2013-12-04 09:40:00,37.92,37.92,37.84,37.85,218800.0,25.7805,25.7805,25.7261,25.7329,218800.0
2013-12-04 09:50:00,37.84,37.97,37.84,37.95,183900.0,25.7261,25.8145,25.7261,25.8009,183900.0
2013-12-04 10:00:00,37.95,38.12,37.95,38.1,389100.0,25.8009,25.9165,25.8009,25.9029,389100.0
2013-12-04 10:10:00,38.1,38.15,38.07,38.12,170000.0,25.9029,25.9369,25.8825,25.9165,170000.0
2013-12-04 10:20:00,38.12,38.22,38.11,38.22,103700.0,25.9165,25.9845,25.9097,25.9845,103700.0
2013-12-04 10:30:00,38.22,38.24,38.15,38.16,175600.0,25.9845,25.9981,25.9369,25.9437,175600.0
2013-12-04 10:40:00,38.16,38.2,38.14,38.16,86400.0,25.9437,25.9709,25.9301,25.9437,86400.0
2013-12-04 10:50:00,38.15,38.2,38.15,38.2,78100.0,25.9369,25.9709,25.9369,25.9709,78100.0
2013-12-04 11:00:00,38.2,38.2,38.16,38.16,94500.0,25.9709,25.9709,25.9437,25.9437,94500.0
2013-12-04 11:10:00,38.16,38.19,38.15,38.15,79900.0,25.9437,25.9641,25.9369,25.9369,79900.0
2013-12-04 11:20:00,38.16,38.19,38.13,38.16,257300.0,25.9437,25.9641,25.9233,25.9437,257300.0
2013-12-04 11:30:00,38.16,38.17,38.1,38.13,81500.0,25.9437,25.9505,25.9029,25.9233,81500.0
2013-12-04 11:40:00,38.12,38.15,38.09,38.11,166100.0,25.9165,25.9369,25.8961,25.9097,166100.0
2013-12-04 11:50:00,38.11,38.14,38.11,38.12,68300.0,25.9097,25.9301,25.9097,25.9165,68300.0
2013-12-04 12:00:00,38.11,38.12,38.02,38.05,219500.0,25.9097,25.9165,25.8485,25.8689,219500.0
2013-12-04 12:10:00,38.04,38.06,38.01,38.02,180500.0,25.8621,25.8757,25.8417,25.8485,180500.0
2013-12-04 12:20:00,38.02,38.03,37.99,38.0,197800.0,25.8485,25.8553,25.8281,25.8349,197800.0
2013-12-04 12:30:00,38.0,38.08,38.0,38.08,153300.0,25.8349,25.8893,25.8349,25.8893,153300.0
2013-12-04 12:40:00,38.08,38.09,38.05,38.07,76200.0,25.8893,25.8961,25.8689,25.8825,76200.0
2013-12-04 12:50:00,38.07,38.08,38.02,38.02,24200.0,25.8825,25.8893,25.8485,25.8485,24200.0
2013-12-04 13:00:00,38.02,38.09,38.01,38.03,311000.0,25.8485,25.8961,25.8417,25.8553,311000.0
2013-12-04 13:10:00,38.04,38.04,37.96,37.99,129800.0,25.8621,25.8621,25.8077,25.8281,129800.0
2013-12-04 13:20:00,37.99,37.99,37.9,37.9,223800.0,25.8281,25.8281,25.7669,25.7669,223800.0
2013-12-04 13:30:00,37.9,37.92,37.86,37.92,297100.0,25.7669,25.7805,25.7397,25.7805,297100.0
2013-12-04 13:40:00,37.92,37.93,37.89,37.92,104400.0,25.7805,25.7873,25.7601,25.7805,104400.0
2013-12-04 13:50:00,37.92,37.95,37.91,37.94,87300.0,25.7805,25.8009,25.7737,25.7941,87300.0
2013-12-04 14:00:00,37.94,37.97,37.93,37.96,79500.0,25.7941,25.8145,25.7873,25.8077,79500.0
2013-12-04 14:10:00,37.96,38.04,37.95,38.01,123300.0,25.8077,25.8621,25.8009,25.8417,123300.0
2013-12-04 14:20:00,38.02,38.05,38.0,38.03,95800.0,25.8485,25.8689,25.8349,25.8553,95800.0
2013-12-04 14:30:00,38.03,38.09,38.03,38.09,225100.0,25.8553,25.8961,25.8553,25.8961,225100.0
2013-12-04 14:40:00,38.09,38.11,38.08,38.1,131000.0,25.8961,25.9097,25.8893,25.9029,131000.0
2013-12-04 14:50:00,38.09,38.13,38.08,38.11,105000.0,25.8961,25.9233,25.8893,25.9097,105000.0
2013-12-04 15:00:00,38.11,38.12,38.09,38.11,49900.0,25.9097,25.9165,25.8961,25.9097,49900.0
2013-12-04 15:10:00,38.12,38.18,38.11,38.16,170200.0,25.9165,25.9573,25.9097,25.9437,170200.0
2013-12-04 15:20:00,38.16,38.21,38.14,38.2,241300.0,25.9437,25.9777,25.9301,25.9709,241300.0
2013-12-04 15:30:00,38.2,38.25,38.16,38.22,138000.0,25.9709,26.0049,25.9437,25.9845,138000.0
2013-12-04 15:40:00,38.21,38.25,38.21,38.21,140900.0,25.9777,26.0049,25.9777,25.9777,140900.0
2013-12-04 15:50:00,38.22,38.23,38.21,38.22,555400.0,25.9845,25.9913,25.9777,25.9845,555400.0
2013-12-05 09:30:00,38.05,38.12,38.03,38.04,320200.0,25.8689,25.9165,25.8553,25.8621,320200.0
2013-12-05 09:40:00,38.04,38.05,37.87,37.91,764700.0,25.8621,25.8689,25.7465,25.7737,764700.0
2013-12-05 09:50:00,37.92,37.96,37.87,37.9,354600.0,25.7805,25.8077,25.7465,25.7669,354600.0
2013-12-05 10:00:00,37.9,37.97,37.88,37.97,259200.0,25.7669,25.8145,25.7533,25.8145,259200.0
2013-12-05 10:10:00,37.95,38.06,37.95,38.05,378900.0,25.8009,25.8757,25.8009,25.8689,378900.0
2013-12-05 10:20:00,38.05,38.09,38.03,38.06,166700.0,25.8689,25.8961,25.8553,25.8757,166700.0
2013-12-05 10:30:00,38.05,38.09,38.03,38.08,62100.0,25.8689,25.8961,25.8553,25.8893,62100.0
2013-12-05 10:40:00,38.08,38.08,37.99,38.03,144200.0,25.8893,25.8893,25.8281,25.8553,144200.0
2013-12-05 10:50:00,38.03,38.06,38.01,38.05,66200.0,25.8553,25.8757,25.8417,25.8689,66200.0
2013-12-05 11:00:00,38.05,38.11,38.05,38.1,57000.0,25.8689,25.9097,25.8689,25.9029,57000.0
2013-12-05 11:10:00,38.11,38.11,38.03,38.04,93900.0,25.9097,25.9097,25.8553,25.8621,93900.0
2013-12-05 11:20:00,38.04,38.04,37.98,37.98,55600.0,25.8621,25.8621,25.8213,25.8213,55600.0
2013-12-05 11:30:00,37.97,37.98,37.93,37.96,49900.0,25.8145,25.8213,25.7873,25.8077,49900.0
2013-12-05 11:40:00,37.96,37.96,37.93,37.94,56100.0,25.8077,25.8077,25.7873,25.7941,56100.0
2013-12-05 11:50:00,37.94,37.99,37.94,37.98,42000.0,25.7941,25.8281,25.7941,25.8213,42000.0
2013-12-05 12:00:00,37.99,38.02,37.98,37.99,60900.0,25.8281,25.8485,25.8213,25.8281,60900.0
2013-12-05 12:10:00,37.99,38.01,37.99,38.01,38200.0,25.8281,25.8417,25.8281,25.8417,38200.0
2013-12-05 12:20:00,38.0,38.03,37.98,38.02,44800.0,25.8349,25.8553,25.8213,25.8485,44800.0
2013-12-05 12:30:00,38.02,38.03,37.98,38.02,52500.0,25.8485,25.8553,25.8213,25.8485,52500.0
2013-12-05 12:40:00,38.02,38.03,38.0,38.01,27900.0,25.8485,25.8553,25.8349,25.8417,27900.0
2013-12-05 12:50:00,38.02,38.07,38.01,38.02,90000.0,25.8485,25.8825,25.8417,25.8485,90000.0
2013-12-05 13:00:00,38.02,38.06,38.01,38.03,134000.0,25.8485,25.8757,25.8417,25.8553,134000.0
2013-12-05 13:10:00,38.03,38.05,37.99,37.99,69600.0,25.8553,25.8689,25.8281,25.8281,69600.0
2013-12-05 13:20:00,37.99,38.02,37.96,38.0,47600.0,25.8281,25.8485,25.8077,25.8349,47600.0
2013-12-05 13:30:00,37.99,38.01,37.98,38.0,60200.0,25.8281,25.8417,25.8213,25.8349,60200.0
2013-12-05 13:40:00,38.0,38.01,37.94,37.94,228400.0,25.8349,25.8417,25.7941,25.7941,228400.0
2013-12-05 13:50:00,37.94,37.95,37.9,37.92,520300.0,25.7941,25.8009,25.7669,25.7805,520300.0
2013-12-05 14:00:00,37.91,37.96,37.91,37.92,74500.0,25.7737,25.8077,25.7737,25.7805,74500.0
2013-12-05 14:10:00,37.92,37.94,37.89,37.94,265400.0,25.7805,25.7941,25.7601,25.7941,265400.0
2013-12-05 14:20:00,37.93,37.94,37.91,37.94,46300.0,25.7873,25.7941,25.7737,25.7941,46300.0
2013-12-05 14:30:00,37.95,37.97,37.93,37.96,29000.0,25.8009,25.8145,25.7873,25.8077,29000.0
2013-12-05 14:40:00,37.96,37.99,37.95,37.99,94200.0,25.8077,25.8281,25.8009,25.8281,94200.0
2013-12-05 14:50:00,37.98,38.0,37.95,37.97,44200.0,25.8213,25.8349,25.8009,25.8145,44200.0
2013-12-05 15:00:00,37.97,37.98,37.95,37.96,112100.0,25.8145,25.8213,25.8009,25.8077,112100.0
2013-12-05 15:10:00,37.96,37.97,37.92,37.95,205200.0,25.8077,25.8145,25.7805,25.8009,205200.0
2013-12-05 15:20:00,37.95,37.97,37.94,37.95,74900.0,25.8009,25.8145,25.7941,25.8009,74900.0
2013-12-05 15:30:00,37.95,37.99,37.94,37.96,139100.0,25.8009,25.8281,25.7941,25.8077,139100.0
2013-12-05 15:40:00,37.96,37.96,37.9,37.91,238400.0,25.8077,25.8077,25.7669,25.7737,238400.0
2013-12-05 15:50:00,37.91,37.94,37.88,37.93,889000.0,25.7737,25.7941,25.7533,25.7873,889000.0
2013-12-06 09:30:00,38.05,38.18,38.0,38.11,426300.0,25.8689,25.9573,25.8349,25.9097,426300.0
2013-12-06 09:40:00,38.11,38.18,38.1,38.17,336500.0,25.9097,25.9573,25.9029,25.9505,336500.0
2013-12-06 09:50:00,38.18,38.3,38.18,38.29,198100.0,25.9573,26.0389,25.9573,26.0321,198100.0
2013-12-06 10:00:00,38.3,38.43,38.28,38.4,369900.0,26.0389,26.1272,26.0253,26.1068,369900.0
2013-12-06 10:10:00,38.4,38.52,38.4,38.48,370400.0,26.1068,26.1884,26.1068,26.1612,370400.0
2013-12-06 10:20:00,38.47,38.48,38.34,38.35,497500.0,26.1544,26.1612,26.066,26.0728,497500.0
2013-12-06 10:30:00,38.36,38.36,38.29,38.29,181500.0,26.0796,26.0796,26.0321,26.0321,181500.0
2013-12-06 10:40:00,38.29,38.29,38.16,38.18,417500.0,26.0321,26.0321,25.9437,25.9573,417500.0
2013-12-06 10:50:00,38.17,38.17,38.11,38.14,176700.0,25.9505,25.9505,25.9097,25.9301,176700.0
2013-12-06 11:00:00,38.15,38.23,38.13,38.2,150200.0,25.9369,25.9913,25.9233,25.9709,150200.0
2013-12-06 11:10:00,38.2,38.22,38.17,38.18,171500.0,25.9709,25.9845,25.9505,25.9573,171500.0
2013-12-06 11:20:00,38.18,38.22,38.18,38.19,75600.0,25.9573,25.9845,25.9573,25.9641,75600.0
2013-12-06 11:30:00,38.2,38.21,38.19,38.19,73900.0,25.9709,25.9777,25.9641,25.9641,73900.0
2013-12-06 11:40:00,38.19,38.19,38.1,38.14,254200.0,25.9641,25.9641,25.9029,25.9301,254200.0
2013-12-06 11:50:00,38.13,38.14,38.08,38.12,227300.0,25.9233,25.9301,25.8893,25.9165,227300.0
2013-12-06 12:00:00,38.12,38.14,38.11,38.12,83600.0,25.9165,25.9301,25.9097,25.9165,83600.0
2013-12-06 12:10:00,38.12,38.19,38.12,38.19,58000.0,25.9165,25.9641,25.9165,25.9641,58000.0
2013-12-06 12:20:00,38.18,38.19,38.15,38.19,41300.0,25.9573,25.9641,25.9369,25.9641,41300.0
2013-12-06 12:30:00,38.19,38.24,38.19,38.23,49100.0,25.9641,25.9981,25.9641,25.9913,49100.0
2013-12-06 12:40:00,38.23,38.25,38.22,38.24,70900.0,25.9913,26.0049,25.9845,25.9981,70900.0
2013-12-06 12:50:00,38.24,38.28,38.24,38.27,64300.0,25.9981,26.0253,25.9981,26.0185,64300.0
2013-12-06 13:00:00,38.28,38.3,38.25,38.25,25800.0,26.0253,26.0389,26.0049,26.0049,25800.0
2013-12-06 13:10:00,38.25,38.29,38.25,38.29,75600.0,26.0049,26.0321,26.0049,26.0321,75600.0
2013-12-06 13:20:00,38.28,38.3,38.25,38.27,82800.0,26.0253,26.0389,26.0049,26.0185,82800.0
2013-12-06 13:30:00,38.28,38.28,38.25,38.27,48000.0,26.0253,26.0253,26.0049,26.0185,48000.0
2013-12-06 13:40:00,38.27,38.31,38.27,38.29,66600.0,26.0185,26.0457,26.0185,26.0321,66600.0
2013-12-06 13:50:00,38.29,38.3,38.25,38.27,86100.0,26.0321,26.0389,26.0049,26.0185,86100.0
2013-12-06 14:00:00,38.27,38.34,38.27,38.33,151000.0,26.0185,26.066,26.0185,26.0593,151000.0
2013-12-06 14:10:00,38.33,38.33,38.29,38.32,158400.0,26.0593,26.0593,26.0321,26.0525,158400.0
2013-12-06 14:20:00,38.32,38.36,38.32,38.34,44800.0,26.0525,26.0796,26.0525,26.066,44800.0
2013-12-06 14:30:00,38.34,38.36,38.32,38.36,45800.0,26.066,26.0796,26.0525,26.0796,45800.0
2013-12-06 14:40:00,38.37,38.38,38.34,38.35,75000.0,26.0864,26.0932,26.066,26.0728,75000.0
2013-12-06 14:50:00,38.35,38.36,38.33,38.33,50900.0,26.0728,26.0796,26.0593,26.0593,50900.0
2013-12-06 15:00:00,38.33,38.36,38.31,38.35,79800.0,26.0593,26.0796,26.0457,26.0728,79800.0
2013-12-06 15:10:00,38.35,38.37,38.3,38.3,161600.0,26.0728,26.0864,26.0389,26.0389,161600.0
2013-12-06 15:20:00,38.3,38.33,38.3,38.31,105400.0,26.0389,26.0593,26.0389,26.0457,105400.0
2013-12-06 15:30:00,38.32,38.35,38.29,38.31,348100.0,26.0525,26.0728,26.0321,26.0457,348100.0
2013-12-06 15:40:00,38.31,38.36,38.3,38.34,249700.0,26.0457,26.0796,26.0389,26.066,249700.0
2013-12-06 15:50:00,38.34,38.43,38.34,38.42,858400.0,26.066,26.1272,26.066,26.1204,858400.0
2013-12-09 09:30:00,38.5,38.5,38.26,38.29,229400.0,26.1748,26.1748,26.0117,26.0321,229400.0
2013-12-09 09:40:00,38.28,38.28,38.15,38.16,151700.0,26.0253,26.0253,25.9369,25.9437,151700.0
2013-12-09 09:50:00,38.17,38.2,38.12,38.17,611600.0,25.9505,25.9709,25.9165,25.9505,611600.0
2013-12-09 10:00:00,38.18,38.23,38.14,38.14,412000.0,25.9573,25.9913,25.9301,25.9301,412000.0
2013-12-09 10:10:00,38.15,38.17,38.12,38.13,173900.0,25.9369,25.9505,25.9165,25.9233,173900.0
2013-12-09 10:20:00,38.13,38.18,38.13,38.17,72900.0,25.9233,25.9573,25.9233,25.9505,72900.0
2013-12-09 10:30:00,38.17,38.17,38.05,38.08,444400.0,25.9505,25.9505,25.8689,25.8893,444400.0
2013-12-09 10:40:00,38.09,38.12,38.05,38.1,83900.0,25.8961,25.9165,25.8689,25.9029,83900.0
2013-12-09 10:50:00,38.11,38.18,38.1,38.13,94900.0,25.9097,25.9573,25.9029,25.9233,94900.0
2013-12-09 11:00:00,38.14,38.16,38.12,38.14,91800.0,25.9301,25.9437,25.9165,25.9301,91800.0
2013-12-09 11:10:00,38.13,38.17,38.13,38.16,225200.0,25.9233,25.9505,25.9233,25.9437,225200.0
2013-12-09 11:20:00,38.15,38.21,38.15,38.21,133000.0,25.9369,25.9777,25.9369,25.9777,133000.0
2013-12-09 11:30:00,38.2,38.24,38.2,38.24,64400.0,25.9709,25.9981,25.9709,25.9981,64400.0
2013-12-09 11:40:00,38.24,38.28,38.24,38.27,131600.0,25.9981,26.0253,25.9981,26.0185,131600.0
2013-12-09 11:50:00,38.26,38.28,38.26,38.26,55500.0,26.0117,26.0253,26.0117,26.0117,55500.0
2013-12-09 12:00:00,38.26,38.26,38.22,38.23,166800.0,26.0117,26.0117,25.9845,25.9913,166800.0
2013-12-09 12:10:00,38.23,38.24,38.2,38.24,81200.0,25.9913,25.9981,25.9709,25.9981,81200.0
2013-12-09 12:20:00,38.24,38.24,38.22,38.22,56200.0,25.9981,25.9981,25.9845,25.9845,56200.0
2013-12-09 12:30:00,38.23,38.24,38.22,38.23,25300.0,25.9913,25.9981,25.9845,25.9913,25300.0
2013-12-09 12:40:00,38.23,38.25,38.22,38.23,165700.0,25.9913,26.0049,25.9845,25.9913,165700.0
2013-12-09 12:50:00,38.23,38.23,38.18,38.22,112100.0,25.9913,25.9913,25.9573,25.9845,112100.0
2013-12-09 13:00:00,38.22,38.24,38.21,38.23,207900.0,25.9845,25.9981,25.9777,25.9913,207900.0
2013-12-09 13:10:00,38.24,38.26,38.23,38.26,69900.0,25.9981,26.0117,25.9913,26.0117,69900.0
2013-12-09 13:20:00,38.26,38.32,38.26,38.31,70100.0,26.0117,26.0525,26.0117,26.0457,70100.0
2013-12-09 13:30:00,38.3,38.31,38.29,38.3,162600.0,26.0389,26.0457,26.0321,26.0389,162600.0
2013-12-09 13:40:00,38.29,38.3,38.27,38.27,34800.0,26.0321,26.0389,26.0185,26.0185,34800.0
2013-12-09 13:50:00,38.27,38.29,38.22,38.24,55400.0,26.0185,26.0321,25.9845,25.9981,55400.0
2013-12-09 14:00:00,38.24,38.24,38.21,38.21,187200.0,25.9981,25.9981,25.9777,25.9777,187200.0
2013-12-09 14:10:00,38.2,38.22,38.17,38.18,106400.0,25.9709,25.9845,25.9505,25.9573,106400.0
2013-12-09 14:20:00,38.18,38.19,38.15,38.18,210500.0,25.9573,25.9641,25.9369,25.9573,210500.0
2013-12-09 14:30:00,38.18,38.23,38.18,38.22,241400.0,25.9573,25.9913,25.9573,25.9845,241400.0
2013-12-09 14:40:00,38.22,38.25,38.21,38.21,58600.0,25.9845,26.0049,25.9777,25.9777,58600.0
2013-12-09 14:50:00,38.22,38.22,38.17,38.17,132800.0,25.9845,25.9845,25.9505,25.9505,132800.0
2013-12-09 15:00:00,38.18,38.22,38.17,38.22,76600.0,25.9573,25.9845,25.9505,25.9845,76600.0
2013-12-09 15:10:00,38.21,38.23,38.19,38.21,165000.0,25.9777,25.9913,25.9641,25.9777,165000.0
2013-12-09 15:20:00,38.21,38.21,38.17,38.17,261900.0,25.9777,25.9777,25.9505,25.9505,261900.0
2013-12-09 15:30:00,38.17,38.2,38.17,38.17,278000.0,25.9505,25.9709,25.9505,25.9505,278000.0
2013-12-09 15:40:00,38.17,38.22,38.16,38.22,302400.0,25.9505,25.9845,25.9437,25.9845,302400.0
2013-12-09 15:50:00,38.22,38.23,38.18,38.21,912800.0,25.9845,25.9913,25.9573,25.9777,912800.0
2013-12-10 09:30:00,38.22,38.23,37.99,37.99,588700.0,25.9845,25.9913,25.8281,25.8281,588700.0
2013-12-10 09:40:00,38.0,38.12,38.0,38.07,197700.0,25.8349,25.9165,25.8349,25.8825,197700.0
2013-12-10 09:50:00,38.08,38.11,37.98,38.06,653900.0,25.8893,25.9097,25.8213,25.8757,653900.0
2013-12-10 10:00:00,38.06,38.08,37.95,37.97,348600.0,25.8757,25.8893,25.8009,25.8145,348600.0
2013-12-10 10:10:00,37.97,38.0,37.95,37.97,434500.0,25.8145,25.8349,25.8009,25.8145,434500.0
2013-12-10 10:20:00,37.97,38.1,37.96,38.03,469000.0,25.8145,25.9029,25.8077,25.8553,469000.0
2013-12-10 10:30:00,38.02,38.06,38.02,38.05,103300.0,25.8485,25.8757,25.8485,25.8689,103300.0
2013-12-10 10:40:00,38.05,38.06,38.03,38.04,292300.0,25.8689,25.8757,25.8553,25.8621,292300.0
2013-12-10 10:50:00,38.03,38.08,38.03,38.08,197700.0,25.8553,25.8893,25.8553,25.8893,197700.0
2013-12-10 11:00:00,38.07,38.08,38.01,38.02,158500.0,25.8825,25.8893,25.8417,25.8485,158500.0
2013-12-10 11:10:00,38.01,38.02,37.97,37.97,70500.0,25.8417,25.8485,25.8145,25.8145,70500.0
2013-12-10 11:20:00,37.97,37.98,37.91,37.92,231700.0,25.8145,25.8213,25.7737,25.7805,231700.0
2013-12-10 11:30:00,37.92,37.93,37.9,37.9,90800.0,25.7805,25.7873,25.7669,25.7669,90800.0
2013-12-10 11:40:00,37.89,37.92,37.89,37.91,136300.0,25.7601,25.7805,25.7601,25.7737,136300.0
2013-12-10 11:50:00,37.92,37.92,37.86,37.86,55600.0,25.7805,25.7805,25.7397,25.7397,55600.0
2013-12-10 12:00:00,37.86,37.9,37.85,37.88,236300.0,25.7397,25.7669,25.7329,25.7533,236300.0
2013-12-10 12:10:00,37.88,37.92,37.87,37.91,334500.0,25.7533,25.7805,25.7465,25.7737,334500.0
2013-12-10 12:20:00,37.92,37.93,37.87,37.89,138300.0,25.7805,25.7873,25.7465,25.7601,138300.0
2013-12-10 12:30:00,37.89,37.91,37.87,37.88,105100.0,25.7601,25.7737,25.7465,25.7533,105100.0
2013-12-10 12:40:00,37.88,37.89,37.86,37.88,74500.0,25.7533,25.7601,25.7397,25.7533,74500.0
2013-12-10 12:50:00,37.89,37.95,37.88,37.95,167900.0,25.7601,25.8009,25.7533,25.8009,167900.0
2013-12-10 13:00:00,37.95,38.0,37.94,38.0,248100.0,25.8009,25.8349,25.7941,25.8349,248100.0
2013-12-10 13:10:00,37.99,38.0,37.94,37.95,101800.0,25.8281,25.8349,25.7941,25.8009,101800.0
2013-12-10 13:20:00,37.95,37.98,37.95,37.96,108000.0,25.8009,25.8213,25.8009,25.8077,108000.0
2013-12-10 13:30:00,37.95,37.96,37.88,37.9,217000.0,25.8009,25.8077,25.7533,25.7669,217000.0
2013-12-10 13:40:00,37.91,37.93,37.9,37.91,539400.0,25.7737,25.7873,25.7669,25.7737,539400.0
2013-12-10 13:50:00,37.91,37.91,37.86,37.9,178900.0,25.7737,25.7737,25.7397,25.7669,178900.0
2013-12-10 14:00:00,37.9,37.91,37.89,37.89,34900.0,25.7669,25.7737,25.7601,25.7601,34900.0
2013-12-10 14:10:00,37.89,37.91,37.84,37.84,50700.0,25.7601,25.7737,25.7261,25.7261,50700.0
2013-12-10 14:20:00,37.84,37.84,37.77,37.8,151600.0,25.7261,25.7261,25.6785,25.6989,151600.0
2013-12-10 14:30:00,37.8,37.84,37.79,37.84,410700.0,25.6989,25.7261,25.6921,25.7261,410700.0
2013-12-10 14:40:00,37.84,37.84,37.79,37.79,57200.0,25.7261,25.7261,25.6921,25.6921,57200.0
2013-12-10 14:50:00,37.8,37.89,37.79,37.88,229400.0,25.6989,25.7601,25.6921,25.7533,229400.0
2013-12-10 15:00:00,37.89,37.91,37.85,37.86,69800.0,25.7601,25.7737,25.7329,25.7397,69800.0
2013-12-10 15:10:00,37.86,37.88,37.83,37.83,133700.0,25.7397,25.7533,25.7193,25.7193,133700.0
2013-12-10 15:20:00,37.84,37.91,37.83,37.87,166000.0,25.7261,25.7737,25.7193,25.7465,166000.0
2013-12-10 15:30:00,37.87,37.88,37.84,37.87,355900.0,25.7465,25.7533,25.7261,25.7465,355900.0
2013-12-10 15:40:00,37.86,37.87,37.82,37.82,451200.0,25.7397,25.7465,25.7125,25.7125,451200.0
2013-12-10 15:50:00,37.83,37.84,37.81,37.81,789700.0,25.7193,25.7261,25.7057,25.7057,789700.0
2013-12-11 09:30:00,37.78,37.83,37.69,37.73,359900.0,25.6853,25.7193,25.6241,25.6513,359900.0
2013-12-11 09:40:00,37.72,37.77,37.68,37.69,414500.0,25.6445,25.6785,25.6173,25.6241,414500.0
2013-12-11 09:50:00,37.68,37.69,37.57,37.63,594700.0,25.6173,25.6241,25.5426,25.5833,594700.0
2013-12-11 10:00:00,37.63,37.69,37.59,37.64,270200.0,25.5833,25.6241,25.5562,25.5901,270200.0
2013-12-11 10:10:00,37.64,37.64,37.54,37.57,446300.0,25.5901,25.5901,25.5222,25.5426,446300.0
2013-12-11 10:20:00,37.56,37.59,37.53,37.53,164200.0,25.5358,25.5562,25.5154,25.5154,164200.0
2013-12-11 10:30:00,37.53,37.6,37.53,37.57,303900.0,25.5154,25.5629,25.5154,25.5426,303900.0
2013-12-11 10:40:00,37.57,37.59,37.55,37.56,73000.0,25.5426,25.5562,25.529,25.5358,73000.0
2013-12-11 10:50:00,37.56,37.64,37.56,37.64,73100.0,25.5358,25.5901,25.5358,25.5901,73100.0
2013-12-11 11:00:00,37.64,37.69,37.6,37.61,262200.0,25.5901,25.6241,25.5629,25.5697,262200.0
2013-12-11 11:10:00,37.61,37.66,37.61,37.65,54900.0,25.5697,25.6037,25.5697,25.5969,54900.0
2013-12-11 11:20:00,37.65,37.66,37.6,37.65,65200.0,25.5969,25.6037,25.5629,25.5969,65200.0
2013-12-11 11:30:00,37.66,37.68,37.65,37.68,62100.0,25.6037,25.6173,25.5969,25.6173,62100.0
2013-12-11 11:40:00,37.68,37.73,37.67,37.72,81600.0,25.6173,25.6513,25.6105,25.6445,81600.0
2013-12-11 11:50:00,37.72,37.73,37.67,37.71,245400.0,25.6445,25.6513,25.6105,25.6377,245400.0
2013-12-11 12:00:00,37.71,37.73,37.69,37.71,113600.0,25.6377,25.6513,25.6241,25.6377,113600.0
2013-12-11 12:10:00,37.71,37.73,37.66,37.67,84700.0,25.6377,25.6513,25.6037,25.6105,84700.0
2013-12-11 12:20:00,37.68,37.69,37.64,37.67,143300.0,25.6173,25.6241,25.5901,25.6105,143300.0
2013-12-11 12:30:00,37.68,37.7,37.64,37.67,92300.0,25.6173,25.6309,25.5901,25.6105,92300.0
2013-12-11 12:40:00,37.67,37.71,37.65,37.66,307100.0,25.6105,25.6377,25.5969,25.6037,307100.0
2013-12-11 12:50:00,37.65,37.68,37.64,37.66,73500.0,25.5969,25.6173,25.5901,25.6037,73500.0
2013-12-11 13:00:00,37.66,37.71,37.65,37.71,183600.0,25.6037,25.6377,25.5969,25.6377,183600.0
2013-12-11 13:10:00,37.7,37.76,37.7,37.72,183000.0,25.6309,25.6717,25.6309,25.6445,183000.0
2013-12-11 13:20:00,37.72,37.78,37.71,37.77,308700.0,25.6445,25.6853,25.6377,25.6785,308700.0
2013-12-11 13:30:00,37.77,37.78,37.74,37.76,134000.0,25.6785,25.6853,25.6581,25.6717,134000.0
2013-12-11 13:40:00,37.76,37.76,37.7,37.72,45700.0,25.6717,25.6717,25.6309,25.6445,45700.0
2013-12-11 13:50:00,37.73,37.75,37.71,37.73,43800.0,25.6513,25.6649,25.6377,25.6513,43800.0
2013-12-11 14:00:00,37.73,37.74,37.68,37.69,43400.0,25.6513,25.6581,25.6173,25.6241,43400.0
2013-12-11 14:10:00,37.68,37.68,37.63,37.65,60000.0,25.6173,25.6173,25.5833,25.5969,60000.0
2013-12-11 14:20:00,37.65,37.67,37.62,37.65,61800.0,25.5969,25.6105,25.5765,25.5969,61800.0
2013-12-11 14:30:00,37.65,37.66,37.63,37.64,30900.0,25.5969,25.6037,25.5833,25.5901,30900.0
2013-12-11 14:40:00,37.63,37.68,37.63,37.68,44500.0,25.5833,25.6173,25.5833,25.6173,44500.0
2013-12-11 14:50:00,37.67,37.68,37.59,37.62,96600.0,25.6105,25.6173,25.5562,25.5765,96600.0
2013-12-11 15:00:00,37.62,37.65,37.6,37.62,91100.0,25.5765,25.5969,25.5629,25.5765,91100.0
2013-12-11 15:10:00,37.61,37.62,37.56,37.57,92900.0,25.5697,25.5765,25.5358,25.5426,92900.0
2013-12-11 15:20:00,37.57,37.6,37.54,37.56,178900.0,25.5426,25.5629,25.5222,25.5358,178900.0
2013-12-11 15:30:00,37.57,37.6,37.52,37.52,226400.0,25.5426,25.5629,25.5086,25.5086,226400.0
2013-12-11 15:40:00,37.52,37.54,37.47,37.52,304200.0,25.5086,25.5222,25.4746,25.5086,304200.0
2013-12-11 15:50:00,37.51,37.54,37.5,37.52,1214000.0,25.5018,25.5222,25.495,25.5086,1214000.0
2013-12-12 09:30:00,37.47,37.73,37.47,37.65,502500.0,25.4746,25.6513,25.4746,25.5969,502500.0
2013-12-12 09:40:00,37.65,37.8,37.64,37.79,160000.0,25.5969,25.6989,25.5901,25.6921,160000.0
2013-12-12 09:50:00,37.8,37.82,37.72,37.76,376200.0,25.6989,25.7125,25.6445,25.6717,376200.0
2013-12-12 10:00:00,37.75,37.75,37.55,37.56,465800.0,25.6649,25.6649,25.529,25.5358,465800.0
2013-12-12 10:10:00,37.55,37.64,37.54,37.62,226300.0,25.529,25.5901,25.5222,25.5765,226300.0
2013-12-12 10:20:00,37.62,37.65,37.61,37.65,209000.0,25.5765,25.5969,25.5697,25.5969,209000.0
2013-12-12 10:30:00,37.65,37.66,37.58,37.61,266600.0,25.5969,25.6037,25.5494,25.5697,266600.0
2013-12-12 10:40:00,37.61,37.61,37.54,37.59,142800.0,25.5697,25.5697,25.5222,25.5562,142800.0
2013-12-12 10:50:00,37.59,37.66,37.59,37.66,254000.0,25.5562,25.6037,25.5562,25.6037,254000.0
2013-12-12 11:00:00,37.66,37.71,37.64,37.7,344100.0,25.6037,25.6377,25.5901,25.6309,344100.0
2013-12-12 11:10:00,37.69,37.72,37.69,37.71,243500.0,25.6241,25.6445,25.6241,25.6377,243500.0
2013-12-12 11:20:00,37.72,37.72,37.62,37.65,191300.0,25.6445,25.6445,25.5765,25.5969,191300.0
2013-12-12 11:30:00,37.66,37.72,37.66,37.72,165200.0,25.6037,25.6445,25.6037,25.6445,165200.0
2013-12-12 11:40:00,37.72,37.73,37.69,37.72,50800.0,25.6445,25.6513,25.6241,25.6445,50800.0
2013-12-12 11:50:00,37.72,37.76,37.72,37.74,108300.0,25.6445,25.6717,25.6445,25.6581,108300.0
2013-12-12 12:00:00,37.73,37.74,37.69,37.7,49100.0,25.6513,25.6581,25.6241,25.6309,49100.0
2013-12-12 12:10:00,37.7,37.74,37.63,37.64,84400.0,25.6309,25.6581,25.5833,25.5901,84400.0
2013-12-12 12:20:00,37.64,37.64,37.57,37.61,96500.0,25.5901,25.5901,25.5426,25.5697,96500.0
2013-12-12 12:30:00,37.61,37.62,37.58,37.58,82500.0,25.5697,25.5765,25.5494,25.5494,82500.0
2013-12-12 12:40:00,37.58,37.6,37.56,37.58,93400.0,25.5494,25.5629,25.5358,25.5494,93400.0
2013-12-12 12:50:00,37.58,37.59,37.56,37.58,48400.0,25.5494,25.5562,25.5358,25.5494,48400.0
2013-12-12 13:00:00,37.59,37.62,37.58,37.6,42500.0,25.5562,25.5765,25.5494,25.5629,42500.0
2013-12-12 13:10:00,37.6,37.63,37.59,37.63,197200.0,25.5629,25.5833,25.5562,25.5833,197200.0
2013-12-12 13:20:00,37.63,37.63,37.6,37.62,32200.0,25.5833,25.5833,25.5629,25.5765,32200.0
2013-12-12 13:30:00,37.62,37.62,37.59,37.59,87100.0,25.5765,25.5765,25.5562,25.5562,87100.0
2013-12-12 13:40:00,37.59,37.61,37.58,37.58,46600.0,25.5562,25.5697,25.5494,25.5494,46600.0
2013-12-12 13:50:00,37.58,37.58,37.55,37.56,98900.0,25.5494,25.5494,25.529,25.5358,98900.0
2013-12-12 14:00:00,37.55,37.6,37.55,37.6,80600.0,25.529,25.5629,25.529,25.5629,80600.0
2013-12-12 14:10:00,37.59,37.67,37.59,37.67,505500.0,25.5562,25.6105,25.5562,25.6105,505500.0
2013-12-12 14:20:00,37.67,37.69,37.65,37.65,206100.0,25.6105,25.6241,25.5969,25.5969,206100.0
2013-12-12 14:30:00,37.65,37.71,37.65,37.71,685600.0,25.5969,25.6377,25.5969,25.6377,685600.0
2013-12-12 14:40:00,37.71,37.74,37.68,37.68,287400.0,25.6377,25.6581,25.6173,25.6173,287400.0
2013-12-12 14:50:00,37.68,37.75,37.68,37.73,188200.0,25.6173,25.6649,25.6173,25.6513,188200.0
2013-12-12 15:00:00,37.73,37.73,37.66,37.67,115900.0,25.6513,25.6513,25.6037,25.6105,115900.0
2013-12-12 15:10:00,37.66,37.68,37.64,37.66,74300.0,25.6037,25.6173,25.5901,25.6037,74300.0
2013-12-12 15:20:00,37.66,37.68,37.65,37.65,92000.0,25.6037,25.6173,25.5969,25.5969,92000.0
2013-12-12 15:30:00,37.65,37.68,37.59,37.59,90000.0,25.5969,25.6173,25.5562,25.5562,90000.0
2013-12-12 15:40:00,37.59,37.59,37.55,37.59,128100.0,25.5562,25.5562,25.529,25.5562,128100.0
2013-12-12 15:50:00,37.59,37.59,37.54,37.57,470700.0,25.5562,25.5562,25.5222,25.5426,470700.0
2013-12-13 09:30:00,37.62,37.71,37.56,37.57,254900.0,25.5765,25.6377,25.5358,25.5426,254900.0
2013-12-13 09:40:00,37.57,37.66,37.56,37.63,195200.0,25.5426,25.6037,25.5358,25.5833,195200.0
2013-12-13 09:50:00,37.63,37.63,37.49,37.5,134700.0,25.5833,25.5833,25.4882,25.495,134700.0
2013-12-13 10:00:00,37.5,37.54,37.46,37.46,179200.0,25.495,25.5222,25.4678,25.4678,179200.0
2013-12-13 10:10:00,37.47,37.51,37.47,37.48,178100.0,25.4746,25.5018,25.4746,25.4814,178100.0
2013-12-13 10:20:00,37.48,37.5,37.45,37.49,148100.0,25.4814,25.495,25.461,25.4882,148100.0
2013-12-13 10:30:00,37.5,37.53,37.47,37.47,55200.0,25.495,25.5154,25.4746,25.4746,55200.0
2013-12-13 10:40:00,37.48,37.52,37.47,37.48,39700.0,25.4814,25.5086,25.4746,25.4814,39700.0
2013-12-13 10:50:00,37.48,37.5,37.45,37.48,48300.0,25.4814,25.495,25.461,25.4814,48300.0
2013-12-13 11:00:00,37.48,37.51,37.45,37.45,59300.0,25.4814,25.5018,25.461,25.461,59300.0
2013-12-13 11:10:00,37.45,37.52,37.45,37.52,39400.0,25.461,25.5086,25.461,25.5086,39400.0
2013-12-13 11:20:00,37.52,37.56,37.52,37.52,55800.0,25.5086,25.5358,25.5086,25.5086,55800.0
2013-12-13 11:30:00,37.52,37.52,37.45,37.48,71900.0,25.5086,25.5086,25.461,25.4814,71900.0
2013-12-13 11:40:00,37.48,37.48,37.45,37.47,53900.0,25.4814,25.4814,25.461,25.4746,53900.0
2013-12-13 11:50:00,37.46,37.47,37.45,37.47,55400.0,25.4678,25.4746,25.461,25.4746,55400.0
2013-12-13 12:00:00,37.46,37.5,37.45,37.45,27600.0,25.4678,25.495,25.461,25.461,27600.0
2013-12-13 12:10:00,37.45,37.5,37.45,37.49,30100.0,25.461,25.495,25.461,25.4882,30100.0
2013-12-13 12:20:00,37.49,37.52,37.48,37.51,51400.0,25.4882,25.5086,25.4814,25.5018,51400.0
2013-12-13 12:30:00,37.52,37.54,37.52,37.53,28800.0,25.5086,25.5222,25.5086,25.5154,28800.0
2013-12-13 12:40:00,37.52,37.57,37.51,37.56,39500.0,25.5086,25.5426,25.5018,25.5358,39500.0
2013-12-13 12:50:00,37.55,37.59,37.53,37.57,227300.0,25.529,25.5562,25.5154,25.5426,227300.0
2013-12-13 13:00:00,37.57,37.6,37.53,37.54,141900.0,25.5426,25.5629,25.5154,25.5222,141900.0
2013-12-13 13:10:00,37.54,37.57,37.53,37.53,75300.0,25.5222,25.5426,25.5154,25.5154,75300.0
2013-12-13 13:20:00,37.53,37.57,37.51,37.56,62700.0,25.5154,25.5426,25.5018,25.5358,62700.0
2013-12-13 13:30:00,37.56,37.57,37.54,37.55,41400.0,25.5358,25.5426,25.5222,25.529,41400.0
2013-12-13 13:40:00,37.56,37.59,37.55,37.57,109200.0,25.5358,25.5562,25.529,25.5426,109200.0
2013-12-13 13:50:00,37.56,37.56,37.53,37.53,117600.0,25.5358,25.5358,25.5154,25.5154,117600.0
2013-12-13 14:00:00,37.53,37.54,37.46,37.47,84400.0,25.5154,25.5222,25.4678,25.4746,84400.0
2013-12-13 14:10:00,37.48,37.49,37.46,37.46,122500.0,25.4814,25.4882,25.4678,25.4678,122500.0
2013-12-13 14:20:00,37.46,37.46,37.42,37.44,109600.0,25.4678,25.4678,25.4406,25.4542,109600.0
2013-12-13 14:30:00,37.44,37.47,37.43,37.46,57100.0,25.4542,25.4746,25.4474,25.4678,57100.0
2013-12-13 14:40:00,37.47,37.49,37.46,37.48,59900.0,25.4746,25.4882,25.4678,25.4814,59900.0
2013-12-13 14:50:00,37.49,37.54,37.48,37.54,289300.0,25.4882,25.5222,25.4814,25.5222,289300.0
2013-12-13 15:00:00,37.54,37.55,37.52,37.52,206300.0,25.5222,25.529,25.5086,25.5086,206300.0
2013-12-13 15:10:00,37.52,37.55,37.52,37.55,62800.0,25.5086,25.529,25.5086,25.529,62800.0
2013-12-13 15:20:00,37.55,37.56,37.53,37.55,338300.0,25.529,25.5358,25.5154,25.529,338300.0
2013-12-13 15:30:00,37.55,37.58,37.51,37.52,96200.0,25.529,25.5494,25.5018,25.5086,96200.0
2013-12-13 15:40:00,37.52,37.58,37.51,37.55,200400.0,25.5086,25.5494,25.5018,25.529,200400.0
2013-12-13 15:50:00,37.55,37.59,37.51,37.51,707900.0,25.529,25.5562,25.5018,25.5018,707900.0
2013-12-16 09:30:00,37.68,37.9,37.6,37.85,541300.0,25.6173,25.7669,25.5629,25.7329,541300.0
2013-12-16 09:40:00,37.86,37.95,37.86,37.95,1027800.0,25.7397,25.8009,25.7397,25.8009,1027800.0
2013-12-16 09:50:00,37.95,37.97,37.92,37.94,355200.0,25.8009,25.8145,25.7805,25.7941,355200.0
2013-12-16 10:00:00,37.94,37.97,37.9,37.9,306300.0,25.7941,25.8145,25.7669,25.7669,306300.0
2013-12-16 10:10:00,37.9,37.92,37.87,37.88,176200.0,25.7669,25.7805,25.7465,25.7533,176200.0
2013-12-16 10:20:00,37.88,37.9,37.84,37.86,166300.0,25.7533,25.7669,25.7261,25.7397,166300.0
2013-12-16 10:30:00,37.86,37.86,37.76,37.83,275700.0,25.7397,25.7397,25.6717,25.7193,275700.0
2013-12-16 10:40:00,37.82,37.82,37.78,37.8,451000.0,25.7125,25.7125,25.6853,25.6989,451000.0
2013-12-16 10:50:00,37.8,37.88,37.79,37.84,78000.0,25.6989,25.7533,25.6921,25.7261,78000.0
2013-12-16 11:00:00,37.84,37.84,37.79,37.82,321000.0,25.7261,25.7261,25.6921,25.7125,321000.0
2013-12-16 11:10:00,37.83,37.88,37.81,37.82,266100.0,25.7193,25.7533,25.7057,25.7125,266100.0
2013-12-16 11:20:00,37.82,37.84,37.78,37.82,301400.0,25.7125,25.7261,25.6853,25.7125,301400.0
2013-12-16 11:30:00,37.82,37.82,37.8,37.81,127600.0,25.7125,25.7125,25.6989,25.7057,127600.0
2013-12-16 11:40:00,37.81,37.82,37.76,37.8,452000.0,25.7057,25.7125,25.6717,25.6989,452000.0
2013-12-16 11:50:00,37.8,37.8,37.77,37.79,93400.0,25.6989,25.6989,25.6785,25.6921,93400.0
2013-12-16 12:00:00,37.8,37.8,37.74,37.76,80700.0,25.6989,25.6989,25.6581,25.6717,80700.0
2013-12-16 12:10:00,37.76,37.78,37.74,37.74,79300.0,25.6717,25.6853,25.6581,25.6581,79300.0
2013-12-16 12:20:00,37.74,37.75,37.7,37.7,60100.0,25.6581,25.6649,25.6309,25.6309,60100.0
2013-12-16 12:30:00,37.7,37.72,37.68,37.7,71300.0,25.6309,25.6445,25.6173,25.6309,71300.0
2013-12-16 12:40:00,37.7,37.72,37.67,37.68,54800.0,25.6309,25.6445,25.6105,25.6173,54800.0
2013-12-16 12:50:00,37.67,37.69,37.64,37.68,80700.0,25.6105,25.6241,25.5901,25.6173,80700.0
2013-12-16 13:00:00,37.69,37.7,37.66,37.66,185100.0,25.6241,25.6309,25.6037,25.6037,185100.0
2013-12-16 13:10:00,37.66,37.66,37.64,37.65,75100.0,25.6037,25.6037,25.5901,25.5969,75100.0
2013-12-16 13:20:00,37.65,37.68,37.64,37.66,164800.0,25.5969,25.6173,25.5901,25.6037,164800.0
2013-12-16 13:30:00,37.66,37.67,37.63,37.63,88300.0,25.6037,25.6105,25.5833,25.5833,88300.0
2013-12-16 13:40:00,37.63,37.67,37.62,37.67,74600.0,25.5833,25.6105,25.5765,25.6105,74600.0
2013-12-16 13:50:00,37.67,37.74,37.66,37.73,77500.0,25.6105,25.6581,25.6037,25.6513,77500.0
2013-12-16 14:00:00,37.72,37.78,37.71,37.76,84800.0,25.6445,25.6853,25.6377,25.6717,84800.0
2013-12-16 14:10:00,37.76,37.78,37.73,37.73,62100.0,25.6717,25.6853,25.6513,25.6513,62100.0
2013-12-16 14:20:00,37.72,37.77,37.71,37.77,66000.0,25.6445,25.6785,25.6377,25.6785,66000.0
2013-12-16 14:30:00,37.77,37.77,37.74,37.77,208300.0,25.6785,25.6785,25.6581,25.6785,208300.0
2013-12-16 14:40:00,37.77,37.8,37.76,37.77,100200.0,25.6785,25.6989,25.6717,25.6785,100200.0
2013-12-16 14:50:00,37.76,37.83,37.76,37.78,189500.0,25.6717,25.7193,25.6717,25.6853,189500.0
2013-12-16 15:00:00,37.77,37.8,37.77,37.77,105900.0,25.6785,25.6989,25.6785,25.6785,105900.0
2013-12-16 15:10:00,37.77,37.78,37.74,37.77,93200.0,25.6785,25.6853,25.6581,25.6785,93200.0
2013-12-16 15:20:00,37.78,37.78,37.7,37.73,129000.0,25.6853,25.6853,25.6309,25.6513,129000.0
2013-12-16 15:30:00,37.73,37.76,37.73,37.75,146500.0,25.6513,25.6717,25.6513,25.6649,146500.0
2013-12-16 15:40:00,37.74,37.78,37.73,37.75,425800.0,25.6581,25.6853,25.6513,25.6649,425800.0
2013-12-16 15:50:00,37.75,37.75,37.72,37.73,853200.0,25.6649,25.6649,25.6445,25.6513,853200.0
2013-12-17 09:30:00,37.61,37.76,37.47,37.65,302700.0,25.5697,25.6717,25.4746,25.5969,302700.0
2013-12-17 09:40:00,37.65,37.7,37.59,37.66,384300.0,25.5969,25.6309,25.5562,25.6037,384300.0
2013-12-17 09:50:00,37.66,37.66,37.55,37.62,278300.0,25.6037,25.6037,25.529,25.5765,278300.0
2013-12-17 10:00:00,37.62,37.67,37.61,37.66,185200.0,25.5765,25.6105,25.5697,25.6037,185200.0
2013-12-17 10:10:00,37.65,37.67,37.62,37.62,197900.0,25.5969,25.6105,25.5765,25.5765,197900.0
2013-12-17 10:20:00,37.62,37.71,37.62,37.66,95500.0,25.5765,25.6377,25.5765,25.6037,95500.0
2013-12-17 10:30:00,37.66,37.72,37.65,37.72,81000.0,25.6037,25.6445,25.5969,25.6445,81000.0
2013-12-17 10:40:00,37.71,37.73,37.67,37.67,115600.0,25.6377,25.6513,25.6105,25.6105,115600.0
2013-12-17 10:50:00,37.67,37.7,37.66,37.69,256700.0,25.6105,25.6309,25.6037,25.6241,256700.0
2013-12-17 11:00:00,37.69,37.72,37.67,37.72,177500.0,25.6241,25.6445,25.6105,25.6445,177500.0
2013-12-17 11:10:00,37.72,37.72,37.68,37.7,158100.0,25.6445,25.6445,25.6173,25.6309,158100.0
2013-12-17 11:20:00,37.69,37.71,37.61,37.62,74100.0,25.6241,25.6377,25.5697,25.5765,74100.0
2013-12-17 11:30:00,37.61,37.64,37.6,37.63,59100.0,25.5697,25.5901,25.5629,25.5833,59100.0
2013-12-17 11:40:00,37.64,37.66,37.64,37.65,45800.0,25.5901,25.6037,25.5901,25.5969,45800.0
2013-12-17 11:50:00,37.65,37.66,37.61,37.62,87400.0,25.5969,25.6037,25.5697,25.5765,87400.0
2013-12-17 12:00:00,37.63,37.63,37.58,37.58,52600.0,25.5833,25.5833,25.5494,25.5494,52600.0
2013-12-17 12:10:00,37.58,37.61,37.58,37.59,48400.0,25.5494,25.5697,25.5494,25.5562,48400.0
2013-12-17 12:20:00,37.59,37.6,37.55,37.57,64200.0,25.5562,25.5629,25.529,25.5426,64200.0
2013-12-17 12:30:00,37.57,37.58,37.55,37.57,44700.0,25.5426,25.5494,25.529,25.5426,44700.0
2013-12-17 12:40:00,37.58,37.66,37.58,37.65,281800.0,25.5494,25.6037,25.5494,25.5969,281800.0
2013-12-17 12:50:00,37.66,37.68,37.64,37.68,198200.0,25.6037,25.6173,25.5901,25.6173,198200.0
2013-12-17 13:00:00,37.67,37.68,37.64,37.64,77300.0,25.6105,25.6173,25.5901,25.5901,77300.0
2013-12-17 13:10:00,37.64,37.65,37.62,37.63,45900.0,25.5901,25.5969,25.5765,25.5833,45900.0
2013-12-17 13:20:00,37.63,37.64,37.61,37.64,98200.0,25.5833,25.5901,25.5697,25.5901,98200.0
2013-12-17 13:30:00,37.63,37.66,37.63,37.65,62900.0,25.5833,25.6037,25.5833,25.5969,62900.0
2013-12-17 13:40:00,37.64,37.65,37.63,37.64,45800.0,25.5901,25.5969,25.5833,25.5901,45800.0
2013-12-17 13:50:00,37.64,37.67,37.63,37.67,48800.0,25.5901,25.6105,25.5833,25.6105,48800.0
2013-12-17 14:00:00,37.68,37.75,37.67,37.74,81000.0,25.6173,25.6649,25.6105,25.6581,81000.0
2013-12-17 14:10:00,37.75,37.78,37.74,37.74,211800.0,25.6649,25.6853,25.6581,25.6581,211800.0
2013-12-17 14:20:00,37.74,37.77,37.73,37.77,351300.0,25.6581,25.6785,25.6513,25.6785,351300.0
2013-12-17 14:30:00,37.77,37.78,37.72,37.72,75900.0,25.6785,25.6853,25.6445,25.6445,75900.0
2013-12-17 14:40:00,37.71,37.73,37.67,37.72,111800.0,25.6377,25.6513,25.6105,25.6445,111800.0
2013-12-17 14:50:00,37.73,37.73,37.68,37.69,71700.0,25.6513,25.6513,25.6173,25.6241,71700.0
2013-12-17 15:00:00,37.69,37.71,37.68,37.7,80800.0,25.6241,25.6377,25.6173,25.6309,80800.0
2013-12-17 15:10:00,37.7,37.72,37.69,37.72,55400.0,25.6309,25.6445,25.6241,25.6445,55400.0
2013-12-17 15:20:00,37.72,37.72,37.7,37.7,103900.0,25.6445,25.6445,25.6309,25.6309,103900.0
2013-12-17 15:30:00,37.7,37.72,37.66,37.66,193900.0,25.6309,25.6445,25.6037,25.6037,193900.0
2013-12-17 15:40:00,37.66,37.69,37.66,37.67,213600.0,25.6037,25.6241,25.6037,25.6105,213600.0
2013-12-17 15:50:00,37.67,37.68,37.65,37.66,573400.0,25.6105,25.6173,25.5969,25.6037,573400.0
2013-12-18 09:30:00,37.66,37.8,37.65,37.72,174900.0,25.6037,25.6989,25.5969,25.6445,174900.0
2013-12-18 09:40:00,37.72,37.78,37.67,37.73,156600.0,25.6445,25.6853,25.6105,25.6513,156600.0
2013-12-18 09:50:00,37.72,37.86,37.72,37.83,234500.0,25.6445,25.7397,25.6445,25.7193,234500.0
2013-12-18 10:00:00,37.83,37.85,37.71,37.72,269300.0,25.7193,25.7329,25.6377,25.6445,269300.0
2013-12-18 10:10:00,37.73,37.75,37.69,37.69,79400.0,25.6513,25.6649,25.6241,25.6241,79400.0
2013-12-18 10:20:00,37.7,37.73,37.69,37.7,110300.0,25.6309,25.6513,25.6241,25.6309,110300.0
2013-12-18 10:30:00,37.7,37.75,37.68,37.72,108400.0,25.6309,25.6649,25.6173,25.6445,108400.0
2013-12-18 10:40:00,37.71,37.73,37.71,37.72,125000.0,25.6377,25.6513,25.6377,25.6445,125000.0
2013-12-18 10:50:00,37.71,37.72,37.67,37.71,112000.0,25.6377,25.6445,25.6105,25.6377,112000.0
2013-12-18 11:00:00,37.71,37.74,37.7,37.74,133700.0,25.6377,25.6581,25.6309,25.6581,133700.0
2013-12-18 11:10:00,37.73,37.74,37.7,37.72,91400.0,25.6513,25.6581,25.6309,25.6445,91400.0
2013-12-18 11:20:00,37.71,37.73,37.71,37.72,45700.0,25.6377,25.6513,25.6377,25.6445,45700.0
2013-12-18 11:30:00,37.72,37.74,37.7,37.72,180800.0,25.6445,25.6581,25.6309,25.6445,180800.0
2013-12-18 11:40:00,37.73,37.73,37.7,37.71,119100.0,25.6513,25.6513,25.6309,25.6377,119100.0
2013-12-18 11:50:00,37.7,37.72,37.65,37.66,195800.0,25.6309,25.6445,25.5969,25.6037,195800.0
2013-12-18 12:00:00,37.66,37.68,37.65,37.66,177600.0,25.6037,25.6173,25.5969,25.6037,177600.0
2013-12-18 12:10:00,37.65,37.65,37.6,37.6,98400.0,25.5969,25.5969,25.5629,25.5629,98400.0
2013-12-18 12:20:00,37.61,37.64,37.61,37.61,157300.0,25.5697,25.5901,25.5697,25.5697,157300.0
2013-12-18 12:30:00,37.61,37.67,37.61,37.64,79200.0,25.5697,25.6105,25.5697,25.5901,79200.0
2013-12-18 12:40:00,37.65,37.65,37.64,37.64,36100.0,25.5969,25.5969,25.5901,25.5901,36100.0
2013-12-18 12:50:00,37.65,37.65,37.56,37.57,544100.0,25.5969,25.5969,25.5358,25.5426,544100.0
2013-12-18 13:00:00,37.58,37.58,37.53,37.53,198100.0,25.5494,25.5494,25.5154,25.5154,198100.0
2013-12-18 13:10:00,37.54,37.54,37.41,37.45,469300.0,25.5222,25.5222,25.4338,25.461,469300.0
2013-12-18 13:20:00,37.45,37.46,37.41,37.41,352300.0,25.461,25.4678,25.4338,25.4338,352300.0
2013-12-18 13:30:00,37.41,37.42,37.38,37.39,381800.0,25.4338,25.4406,25.4134,25.4202,381800.0
2013-12-18 13:40:00,37.39,37.41,37.37,37.37,208600.0,25.4202,25.4338,25.4066,25.4066,208600.0
2013-12-18 13:50:00,37.38,37.55,37.34,37.44,797900.0,25.4134,25.529,25.3862,25.4542,797900.0
2013-12-18 14:00:00,37.42,37.91,37.25,37.81,2628700.0,25.4406,25.7737,25.325,25.7057,2628700.0
2013-12-18 14:10:00,37.82,37.89,37.61,37.74,1011700.0,25.7125,25.7601,25.5697,25.6581,1011700.0
2013-12-18 14:20:00,37.74,37.9,37.68,37.86,613400.0,25.6581,25.7669,25.6173,25.7397,613400.0
2013-12-18 14:30:00,37.87,38.15,37.86,38.15,1341000.0,25.7465,25.9369,25.7397,25.9369,1341000.0
2013-12-18 14:40:00,38.15,38.18,38.01,38.01,923300.0,25.9369,25.9573,25.8417,25.8417,923300.0
2013-12-18 14:50:00,38.02,38.06,37.96,38.02,471300.0,25.8485,25.8757,25.8077,25.8485,471300.0
2013-12-18 15:00:00,38.02,38.08,37.97,38.05,1262900.0,25.8485,25.8893,25.8145,25.8689,1262900.0
2013-12-18 15:10:00,38.05,38.16,38.04,38.14,698700.0,25.8689,25.9437,25.8621,25.9301,698700.0
2013-12-18 15:20:00,38.14,38.15,37.99,38.02,445000.0,25.9301,25.9369,25.8281,25.8485,445000.0
2013-12-18 15:30:00,38.02,38.14,37.98,38.14,651100.0,25.8485,25.9301,25.8213,25.9301,651100.0
2013-12-18 15:40:00,38.13,38.18,38.05,38.05,475900.0,25.9233,25.9573,25.8689,25.8689,475900.0
2013-12-18 15:50:00,38.05,38.18,38.05,38.16,1861400.0,25.8689,25.9573,25.8689,25.9437,1861400.0
2013-12-19 09:30:00,38.06,38.06,37.68,37.71,1195600.0,25.8757,25.8757,25.6173,25.6377,1195600.0
2013-12-19 09:40:00,37.72,37.73,37.56,37.57,983000.0,25.6445,25.6513,25.5358,25.5426,983000.0
2013-12-19 09:50:00,37.57,37.65,37.52,37.65,394900.0,25.5426,25.5969,25.5086,25.5969,394900.0
2013-12-19 10:00:00,37.65,37.7,37.56,37.56,318400.0,25.5969,25.6309,25.5358,25.5358,318400.0
2013-12-19 10:10:00,37.56,37.61,37.55,37.61,196500.0,25.5358,25.5697,25.529,25.5697,196500.0
2013-12-19 10:20:00,37.61,37.71,37.61,37.69,232300.0,25.5697,25.6377,25.5697,25.6241,232300.0
2013-12-19 10:30:00,37.68,37.78,37.66,37.77,352000.0,25.6173,25.6853,25.6037,25.6785,352000.0
2013-12-19 10:40:00,37.77,37.84,37.73,37.82,380100.0,25.6785,25.7261,25.6513,25.7125,380100.0
2013-12-19 10:50:00,37.83,37.9,37.81,37.88,296200.0,25.7193,25.7669,25.7057,25.7533,296200.0
2013-12-19 11:00:00,37.87,37.88,37.84,37.85,311200.0,25.7465,25.7533,25.7261,25.7329,311200.0
2013-12-19 11:10:00,37.86,37.89,37.84,37.85,128600.0,25.7397,25.7601,25.7261,25.7329,128600.0
2013-12-19 11:20:00,37.86,37.94,37.83,37.93,148500.0,25.7397,25.7941,25.7193,25.7873,148500.0
2013-12-19 11:30:00,37.94,37.94,37.88,37.92,175500.0,25.7941,25.7941,25.7533,25.7805,175500.0
2013-12-19 11:40:00,37.91,37.94,37.9,37.94,67600.0,25.7737,25.7941,25.7669,25.7941,67600.0
2013-12-19 11:50:00,37.94,37.98,37.93,37.93,106000.0,25.7941,25.8213,25.7873,25.7873,106000.0
2013-12-19 12:00:00,37.94,37.94,37.83,37.84,395200.0,25.7941,25.7941,25.7193,25.7261,395200.0
2013-12-19 12:10:00,37.84,37.86,37.8,37.85,169500.0,25.7261,25.7397,25.6989,25.7329,169500.0
2013-12-19 12:20:00,37.85,37.88,37.83,37.83,180100.0,25.7329,25.7533,25.7193,25.7193,180100.0
2013-12-19 12:30:00,37.83,37.84,37.78,37.78,76100.0,25.7193,25.7261,25.6853,25.6853,76100.0
2013-12-19 12:40:00,37.79,37.85,37.78,37.85,116400.0,25.6921,25.7329,25.6853,25.7329,116400.0
2013-12-19 12:50:00,37.85,37.85,37.8,37.81,80000.0,25.7329,25.7329,25.6989,25.7057,80000.0
2013-12-19 13:00:00,37.8,37.85,37.77,37.84,198000.0,25.6989,25.7329,25.6785,25.7261,198000.0
2013-12-19 13:10:00,37.84,37.86,37.83,37.86,84700.0,25.7261,25.7397,25.7193,25.7397,84700.0
2013-12-19 13:20:00,37.85,37.86,37.84,37.84,59500.0,25.7329,25.7397,25.7261,25.7261,59500.0
2013-12-19 13:30:00,37.85,37.87,37.84,37.86,104700.0,25.7329,25.7465,25.7261,25.7397,104700.0
2013-12-19 13:40:00,37.86,37.86,37.81,37.83,142100.0,25.7397,25.7397,25.7057,25.7193,142100.0
2013-12-19 13:50:00,37.82,37.83,37.8,37.83,106100.0,25.7125,25.7193,25.6989,25.7193,106100.0
2013-12-19 14:00:00,37.82,37.83,37.79,37.82,144600.0,25.7125,25.7193,25.6921,25.7125,144600.0
2013-12-19 14:10:00,37.82,37.83,37.78,37.8,104900.0,25.7125,25.7193,25.6853,25.6989,104900.0
2013-12-19 14:20:00,37.79,37.79,37.74,37.75,108500.0,25.6921,25.6921,25.6581,25.6649,108500.0
2013-12-19 14:30:00,37.75,37.82,37.74,37.82,164700.0,25.6649,25.7125,25.6581,25.7125,164700.0
2013-12-19 14:40:00,37.81,37.84,37.79,37.8,149500.0,25.7057,25.7261,25.6921,25.6989,149500.0
2013-12-19 14:50:00,37.79,37.86,37.79,37.86,204500.0,25.6921,25.7397,25.6921,25.7397,204500.0
2013-12-19 15:00:00,37.85,37.89,37.84,37.88,258900.0,25.7329,25.7601,25.7261,25.7533,258900.0
2013-12-19 15:10:00,37.87,37.89,37.87,37.89,119100.0,25.7465,25.7601,25.7465,25.7601,119100.0
2013-12-19 15:20:00,37.88,37.89,37.86,37.88,189000.0,25.7533,25.7601,25.7397,25.7533,189000.0
2013-12-19 15:30:00,37.88,37.94,37.85,37.94,571000.0,25.7533,25.7941,25.7329,25.7941,571000.0
2013-12-19 15:40:00,37.94,37.94,37.84,37.85,470500.0,25.7941,25.7941,25.7261,25.7329,470500.0
2013-12-19 15:50:00,37.86,37.89,37.84,37.88,1858200.0,25.7397,25.7601,25.7261,25.7533,1858200.0
2013-12-20 09:30:00,37.5,37.81,37.5,37.76,871600.0,25.7649,25.9779,25.7649,25.9436,871600.0
2013-12-20 09:40:00,37.75,37.9,37.73,37.88,613500.0,25.9367,26.0397,25.9229,26.026,613500.0
2013-12-20 09:50:00,37.88,37.91,37.86,37.91,173200.0,26.026,26.0466,26.0123,26.0466,173200.0
2013-12-20 10:00:00,37.91,37.91,37.84,37.91,173400.0,26.0466,26.0466,25.9985,26.0466,173400.0
2013-12-20 10:10:00,37.9,37.9,37.79,37.8,146100.0,26.0397,26.0397,25.9642,25.971,146100.0
2013-12-20 10:20:00,37.81,37.82,37.73,37.74,161500.0,25.9779,25.9848,25.9229,25.9298,161500.0
2013-12-20 10:30:00,37.75,37.78,37.73,37.74,322600.0,25.9367,25.9573,25.9229,25.9298,322600.0
2013-12-20 10:40:00,37.74,37.85,37.73,37.81,401700.0,25.9298,26.0054,25.9229,25.9779,401700.0
2013-12-20 10:50:00,37.81,37.83,37.73,37.73,121300.0,25.9779,25.9916,25.9229,25.9229,121300.0
2013-12-20 11:00:00,37.73,37.83,37.71,37.82,105400.0,25.9229,25.9916,25.9092,25.9848,105400.0
2013-12-20 11:10:00,37.83,37.87,37.82,37.87,118300.0,25.9916,26.0191,25.9848,26.0191,118300.0
2013-12-20 11:20:00,37.87,37.89,37.84,37.85,214700.0,26.0191,26.0329,25.9985,26.0054,214700.0
2013-12-20 11:30:00,37.86,37.89,37.84,37.89,250100.0,26.0123,26.0329,25.9985,26.0329,250100.0
2013-12-20 11:40:00,37.89,37.94,37.89,37.94,197800.0,26.0329,26.0672,26.0329,26.0672,197800.0
2013-12-20 11:50:00,37.94,37.99,37.89,37.91,250700.0,26.0672,26.1016,26.0329,26.0466,250700.0
2013-12-20 12:00:00,37.91,37.92,37.86,37.91,204500.0,26.0466,26.0535,26.0123,26.0466,204500.0
2013-12-20 12:10:00,37.91,37.92,37.88,37.89,78800.0,26.0466,26.0535,26.026,26.0329,78800.0
2013-12-20 12:20:00,37.88,37.96,37.87,37.96,229800.0,26.026,26.081,26.0191,26.081,229800.0
2013-12-20 12:30:00,37.96,37.96,37.92,37.95,134800.0,26.081,26.081,26.0535,26.0741,134800.0
2013-12-20 12:40:00,37.95,37.98,37.93,37.96,279700.0,26.0741,26.0947,26.0604,26.081,279700.0
2013-12-20 12:50:00,37.96,37.98,37.94,37.96,143800.0,26.081,26.0947,26.0672,26.081,143800.0
2013-12-20 13:00:00,37.96,37.98,37.95,37.95,281800.0,26.081,26.0947,26.0741,26.0741,281800.0
2013-12-20 13:10:00,37.95,37.97,37.94,37.95,100300.0,26.0741,26.0878,26.0672,26.0741,100300.0
2013-12-20 13:20:00,37.94,37.95,37.93,37.95,226400.0,26.0672,26.0741,26.0604,26.0741,226400.0
2013-12-20 13:30:00,37.95,37.95,37.91,37.95,313600.0,26.0741,26.0741,26.0466,26.0741,313600.0
2013-12-20 13:40:00,37.95,37.95,37.91,37.93,100000.0,26.0741,26.0741,26.0466,26.0604,100000.0
2013-12-20 13:50:00,37.93,37.96,37.91,37.95,114300.0,26.0604,26.081,26.0466,26.0741,114300.0
2013-12-20 14:00:00,37.94,37.95,37.88,37.88,118500.0,26.0672,26.0741,26.026,26.026,118500.0
2013-12-20 14:10:00,37.89,37.9,37.84,37.87,278700.0,26.0329,26.0397,25.9985,26.0191,278700.0
2013-12-20 14:20:00,37.87,37.87,37.79,37.79,243800.0,26.0191,26.0191,25.9642,25.9642,243800.0
2013-12-20 14:30:00,37.79,37.8,37.72,37.74,448400.0,25.9642,25.971,25.9161,25.9298,448400.0
2013-12-20 14:40:00,37.74,37.78,37.73,37.77,418500.0,25.9298,25.9573,25.9229,25.9504,418500.0
2013-12-20 14:50:00,37.76,37.77,37.71,37.73,325600.0,25.9436,25.9504,25.9092,25.9229,325600.0
2013-12-20 15:00:00,37.73,37.73,37.7,37.73,201700.0,25.9229,25.9229,25.9023,25.9229,201700.0
2013-12-20 15:10:00,37.73,37.78,37.72,37.77,547400.0,25.9229,25.9573,25.9161,25.9504,547400.0
2013-12-20 15:20:00,37.78,37.78,37.69,37.7,515100.0,25.9573,25.9573,25.8955,25.9023,515100.0
2013-12-20 15:30:00,37.71,37.73,37.68,37.73,671900.0,25.9092,25.9229,25.8886,25.9229,671900.0
2013-12-20 15:40:00,37.73,37.76,37.69,37.73,1077500.0,25.9229,25.9436,25.8955,25.9229,1077500.0
2013-12-20 15:50:00,37.73,37.84,37.73,37.83,1987300.0,25.9229,25.9985,25.9229,25.9916,1987300.0
2013-12-23 09:30:00,38.04,38.04,37.93,38.02,492600.0,26.1359,26.1359,26.0604,26.1222,492600.0
2013-12-23 09:40:00,38.02,38.04,37.9,37.91,332000.0,26.1222,26.1359,26.0397,26.0466,332000.0
2013-12-23 09:50:00,37.91,37.93,37.84,37.88,230500.0,26.0466,26.0604,25.9985,26.026,230500.0
2013-12-23 10:00:00,37.87,37.9,37.79,37.83,382500.0,26.0191,26.0397,25.9642,25.9916,382500.0
2013-12-23 10:10:00,37.82,37.88,37.81,37.84,382100.0,25.9848,26.026,25.9779,25.9985,382100.0
2013-12-23 10:20:00,37.85,37.91,37.75,37.75,537000.0,26.0054,26.0466,25.9367,25.9367,537000.0
2013-12-23 10:30:00,37.75,37.81,37.75,37.77,242800.0,25.9367,25.9779,25.9367,25.9504,242800.0
2013-12-23 10:40:00,37.77,37.86,37.77,37.84,133500.0,25.9504,26.0123,25.9504,25.9985,133500.0
2013-12-23 10:50:00,37.84,37.9,37.84,37.9,139700.0,25.9985,26.0397,25.9985,26.0397,139700.0
2013-12-23 11:00:00,37.9,37.95,37.87,37.89,432900.0,26.0397,26.0741,26.0191,26.0329,432900.0
2013-12-23 11:10:00,37.89,37.92,37.87,37.88,127400.0,26.0329,26.0535,26.0191,26.026,127400.0
2013-12-23 11:20:00,37.89,37.91,37.85,37.88,99000.0,26.0329,26.0466,26.0054,26.026,99000.0
2013-12-23 11:30:00,37.87,37.88,37.85,37.85,210400.0,26.0191,26.026,26.0054,26.0054,210400.0
2013-12-23 11:40:00,37.85,37.89,37.82,37.83,114600.0,26.0054,26.0329,25.9848,25.9916,114600.0
2013-12-23 11:50:00,37.83,37.85,37.82,37.85,135600.0,25.9916,26.0054,25.9848,26.0054,135600.0
2013-12-23 12:00:00,37.85,37.91,37.84,37.9,123500.0,26.0054,26.0466,25.9985,26.0397,123500.0
2013-12-23 12:10:00,37.9,37.9,37.86,37.88,99500.0,26.0397,26.0397,26.0123,26.026,99500.0
2013-12-23 12:20:00,37.88,37.91,37.87,37.87,82900.0,26.026,26.0466,26.0191,26.0191,82900.0
2013-12-23 12:30:00,37.87,37.88,37.85,37.85,37100.0,26.0191,26.026,26.0054,26.0054,37100.0
2013-12-23 12:40:00,37.84,37.85,37.83,37.84,81800.0,25.9985,26.0054,25.9916,25.9985,81800.0
2013-12-23 12:50:00,37.84,37.89,37.84,37.86,67500.0,25.9985,26.0329,25.9985,26.0123,67500.0
2013-12-23 13:00:00,37.86,37.86,37.8,37.8,154300.0,26.0123,26.0123,25.971,25.971,154300.0
2013-12-23 13:10:00,37.8,37.83,37.8,37.8,125300.0,25.971,25.9916,25.971,25.971,125300.0
2013-12-23 13:20:00,37.8,37.82,37.77,37.8,175900.0,25.971,25.9848,25.9504,25.971,175900.0
2013-12-23 13:30:00,37.79,37.81,37.78,37.79,49500.0,25.9642,25.9779,25.9573,25.9642,49500.0
2013-12-23 13:40:00,37.78,37.81,37.78,37.79,133100.0,25.9573,25.9779,25.9573,25.9642,133100.0
2013-12-23 13:50:00,37.79,37.8,37.76,37.8,61200.0,25.9642,25.971,25.9436,25.971,61200.0
2013-12-23 14:00:00,37.79,37.8,37.74,37.75,160700.0,25.9642,25.971,25.9298,25.9367,160700.0
2013-12-23 14:10:00,37.75,37.81,37.73,37.75,139900.0,25.9367,25.9779,25.9229,25.9367,139900.0
2013-12-23 14:20:00,37.76,37.76,37.69,37.7,187700.0,25.9436,25.9436,25.8955,25.9023,187700.0
2013-12-23 14:30:00,37.7,37.76,37.7,37.75,77600.0,25.9023,25.9436,25.9023,25.9367,77600.0
2013-12-23 14:40:00,37.75,37.75,37.71,37.71,77900.0,25.9367,25.9367,25.9092,25.9092,77900.0
2013-12-23 14:50:00,37.71,37.74,37.7,37.7,128800.0,25.9092,25.9298,25.9023,25.9023,128800.0
2013-12-23 15:00:00,37.71,37.73,37.69,37.69,119700.0,25.9092,25.9229,25.8955,25.8955,119700.0
2013-12-23 15:10:00,37.69,37.72,37.67,37.7,415100.0,25.8955,25.9161,25.8817,25.9023,415100.0
2013-12-23 15:20:00,37.7,37.73,37.69,37.71,223300.0,25.9023,25.9229,25.8955,25.9092,223300.0
2013-12-23 15:30:00,37.71,37.75,37.71,37.73,371400.0,25.9092,25.9367,25.9092,25.9229,371400.0
2013-12-23 15:40:00,37.73,37.75,37.67,37.67,332700.0,25.9229,25.9367,25.8817,25.8817,332700.0
2013-12-23 15:50:00,37.68,37.71,37.67,37.7,1095600.0,25.8886,25.9092,25.8817,25.9023,1095600.0
2013-12-24 09:30:00,37.7,37.7,37.5,37.62,580500.0,25.9023,25.9023,25.7649,25.8474,580500.0
2013-12-24 09:40:00,37.62,37.74,37.61,37.73,407200.0,25.8474,25.9298,25.8405,25.9229,407200.0
2013-12-24 09:50:00,37.72,37.75,37.67,37.72,303200.0,25.9161,25.9367,25.8817,25.9161,303200.0
2013-12-24 10:00:00,37.73,37.83,37.72,37.79,176300.0,25.9229,25.9916,25.9161,25.9642,176300.0
2013-12-24 10:10:00,37.79,37.79,37.73,37.75,228500.0,25.9642,25.9642,25.9229,25.9367,228500.0
2013-12-24 10:20:00,37.74,37.84,37.73,37.81,91600.0,25.9298,25.9985,25.9229,25.9779,91600.0
2013-12-24 10:30:00,37.81,37.91,37.8,37.9,377800.0,25.9779,26.0466,25.971,26.0397,377800.0
2013-12-24 10:40:00,37.89,37.91,37.85,37.9,119900.0,26.0329,26.0466,26.0054,26.0397,119900.0
2013-12-24 10:50:00,37.9,37.93,37.9,37.9,125600.0,26.0397,26.0604,26.0397,26.0397,125600.0
2013-12-24 11:00:00,37.9,37.9,37.82,37.84,111000.0,26.0397,26.0397,25.9848,25.9985,111000.0
2013-12-24 11:10:00,37.83,37.9,37.83,37.89,87100.0,25.9916,26.0397,25.9916,26.0329,87100.0
2013-12-24 11:20:00,37.89,37.91,37.84,37.86,119800.0,26.0329,26.0466,25.9985,26.0123,119800.0
2013-12-24 11:30:00,37.86,37.89,37.81,37.81,79300.0,26.0123,26.0329,25.9779,25.9779,79300.0
2013-12-24 11:40:00,37.82,37.88,37.81,37.88,130000.0,25.9848,26.026,25.9779,26.026,130000.0
2013-12-24 11:50:00,37.88,37.9,37.86,37.89,267100.0,26.026,26.0397,26.0123,26.0329,267100.0
2013-12-24 12:00:00,37.89,37.9,37.85,37.86,129400.0,26.0329,26.0397,26.0054,26.0123,129400.0
2013-12-24 12:10:00,37.86,37.9,37.84,37.86,335100.0,26.0123,26.0397,25.9985,26.0123,335100.0
2013-12-24 12:20:00,37.86,37.87,37.82,37.84,118700.0,26.0123,26.0191,25.9848,25.9985,118700.0
2013-12-24 12:30:00,37.84,37.85,37.79,37.85,126500.0,25.9985,26.0054,25.9642,26.0054,126500.0
2013-12-24 12:40:00,37.84,37.87,37.82,37.86,257400.0,25.9985,26.0191,25.9848,26.0123,257400.0
2013-12-24 12:50:00,37.86,37.87,37.8,37.83,607900.0,26.0123,26.0191,25.971,25.9916,607900.0
2013-12-26 09:30:00,37.84,37.9,37.8,37.84,159200.0,25.9985,26.0397,25.971,25.9985,159200.0
2013-12-26 09:40:00,37.84,37.89,37.81,37.85,201200.0,25.9985,26.0329,25.9779,26.0054,201200.0
2013-12-26 09:50:00,37.85,37.89,37.82,37.88,72600.0,26.0054,26.0329,25.9848,26.026,72600.0
2013-12-26 10:00:00,37.87,37.87,37.72,37.73,172500.0,26.0191,26.0191,25.9161,25.9229,172500.0
2013-12-26 10:10:00,37.73,37.75,37.7,37.71,61800.0,25.9229,25.9367,25.9023,25.9092,61800.0
2013-12-26 10:20:00,37.71,37.75,37.69,37.75,72900.0,25.9092,25.9367,25.8955,25.9367,72900.0
2013-12-26 10:30:00,37.75,37.79,37.74,37.75,400000.0,25.9367,25.9642,25.9298,25.9367,400000.0
2013-12-26 10:40:00,37.75,37.8,37.74,37.78,72800.0,25.9367,25.971,25.9298,25.9573,72800.0
2013-12-26 10:50:00,37.78,37.81,37.76,37.79,178400.0,25.9573,25.9779,25.9436,25.9642,178400.0
2013-12-26 11:00:00,37.79,37.79,37.71,37.73,74600.0,25.9642,25.9642,25.9092,25.9229,74600.0
2013-12-26 11:10:00,37.73,37.74,37.7,37.71,103800.0,25.9229,25.9298,25.9023,25.9092,103800.0
2013-12-26 11:20:00,37.72,37.74,37.71,37.71,111000.0,25.9161,25.9298,25.9092,25.9092,111000.0
2013-12-26 11:30:00,37.71,37.78,37.71,37.73,210200.0,25.9092,25.9573,25.9092,25.9229,210200.0
2013-12-26 11:40:00,37.74,37.75,37.68,37.68,225000.0,25.9298,25.9367,25.8886,25.8886,225000.0
2013-12-26 11:50:00,37.67,37.69,37.67,37.68,66900.0,25.8817,25.8955,25.8817,25.8886,66900.0
2013-12-26 12:00:00,37.69,37.69,37.62,37.63,169900.0,25.8955,25.8955,25.8474,25.8542,169900.0
2013-12-26 12:10:00,37.63,37.63,37.61,37.62,96200.0,25.8542,25.8542,25.8405,25.8474,96200.0
2013-12-26 12:20:00,37.61,37.64,37.6,37.63,229900.0,25.8405,25.8611,25.8336,25.8542,229900.0
2013-12-26 12:30:00,37.64,37.66,37.62,37.65,139900.0,25.8611,25.8748,25.8474,25.868,139900.0
2013-12-26 12:40:00,37.65,37.66,37.63,37.64,98500.0,25.868,25.8748,25.8542,25.8611,98500.0
2013-12-26 12:50:00,37.64,37.65,37.61,37.61,88400.0,25.8611,25.868,25.8405,25.8405,88400.0
2013-12-26 13:00:00,37.62,37.64,37.61,37.64,149400.0,25.8474,25.8611,25.8405,25.8611,149400.0
2013-12-26 13:10:00,37.64,37.65,37.62,37.62,230300.0,25.8611,25.868,25.8474,25.8474,230300.0
2013-12-26 13:20:00,37.63,37.64,37.62,37.63,70700.0,25.8542,25.8611,25.8474,25.8542,70700.0
2013-12-26 13:30:00,37.63,37.64,37.61,37.61,95200.0,25.8542,25.8611,25.8405,25.8405,95200.0
2013-12-26 13:40:00,37.61,37.62,37.59,37.61,277400.0,25.8405,25.8474,25.8267,25.8405,277400.0
2013-12-26 13:50:00,37.62,37.63,37.61,37.62,254200.0,25.8474,25.8542,25.8405,25.8474,254200.0
2013-12-26 14:00:00,37.63,37.65,37.63,37.65,404700.0,25.8542,25.868,25.8542,25.868,404700.0
2013-12-26 14:10:00,37.64,37.67,37.64,37.66,94300.0,25.8611,25.8817,25.8611,25.8748,94300.0
2013-12-26 14:20:00,37.65,37.66,37.65,37.66,60600.0,25.868,25.8748,25.868,25.8748,60600.0
2013-12-26 14:30:00,37.66,37.69,37.65,37.67,183600.0,25.8748,25.8955,25.868,25.8817,183600.0
2013-12-26 14:40:00,37.68,37.68,37.67,37.68,17800.0,25.8886,25.8886,25.8817,25.8886,17800.0
2013-12-26 14:50:00,37.68,37.73,37.67,37.73,134400.0,25.8886,25.9229,25.8817,25.9229,134400.0
2013-12-26 15:00:00,37.73,37.77,37.72,37.74,315900.0,25.9229,25.9504,25.9161,25.9298,315900.0
2013-12-26 15:10:00,37.73,37.75,37.69,37.7,658100.0,25.9229,25.9367,25.8955,25.9023,658100.0
2013-12-26 15:20:00,37.7,37.71,37.67,37.69,620200.0,25.9023,25.9092,25.8817,25.8955,620200.0
2013-12-26 15:30:00,37.69,37.7,37.65,37.68,681800.0,25.8955,25.9023,25.868,25.8886,681800.0
2013-12-26 15:40:00,37.68,37.69,37.65,37.66,603000.0,25.8886,25.8955,25.868,25.8748,603000.0
2013-12-26 15:50:00,37.65,37.68,37.65,37.67,418700.0,25.868,25.8886,25.868,25.8817,418700.0
2013-12-27 09:30:00,37.63,37.8,37.63,37.74,545400.0,25.8542,25.971,25.8542,25.9298,545400.0
2013-12-27 09:40:00,37.75,37.9,37.73,37.9,312200.0,25.9367,26.0397,25.9229,26.0397,312200.0
2013-12-27 09:50:00,37.9,37.9,37.81,37.85,396800.0,26.0397,26.0397,25.9779,26.0054,396800.0
2013-12-27 10:00:00,37.86,37.87,37.74,37.77,537200.0,26.0123,26.0191,25.9298,25.9504,537200.0
2013-12-27 10:10:00,37.76,37.78,37.75,37.77,656700.0,25.9436,25.9573,25.9367,25.9504,656700.0
2013-12-27 10:20:00,37.78,37.8,37.75,37.78,559100.0,25.9573,25.971,25.9367,25.9573,559100.0
2013-12-27 10:30:00,37.79,37.8,37.73,37.74,507200.0,25.9642,25.971,25.9229,25.9298,507200.0
2013-12-27 10:40:00,37.73,37.76,37.7,37.71,984100.0,25.9229,25.9436,25.9023,25.9092,984100.0
2013-12-27 10:50:00,37.71,37.73,37.69,37.72,516200.0,25.9092,25.9229,25.8955,25.9161,516200.0
2013-12-27 11:00:00,37.72,37.75,37.71,37.74,347300.0,25.9161,25.9367,25.9092,25.9298,347300.0
2013-12-27 11:10:00,37.73,37.73,37.66,37.66,978300.0,25.9229,25.9229,25.8748,25.8748,978300.0
2013-12-27 11:20:00,37.67,37.67,37.63,37.66,953600.0,25.8817,25.8817,25.8542,25.8748,953600.0
2013-12-27 11:30:00,37.67,37.73,37.66,37.7,277600.0,25.8817,25.9229,25.8748,25.9023,277600.0
2013-12-27 11:40:00,37.7,37.76,37.7,37.71,63000.0,25.9023,25.9436,25.9023,25.9092,63000.0
2013-12-27 11:50:00,37.71,37.77,37.71,37.73,98100.0,25.9092,25.9504,25.9092,25.9229,98100.0
2013-12-27 12:00:00,37.74,37.77,37.7,37.77,75700.0,25.9298,25.9504,25.9023,25.9504,75700.0
2013-12-27 12:10:00,37.77,37.77,37.74,37.75,68400.0,25.9504,25.9504,25.9298,25.9367,68400.0
2013-12-27 12:20:00,37.76,37.79,37.76,37.78,204700.0,25.9436,25.9642,25.9436,25.9573,204700.0
2013-12-27 12:30:00,37.78,37.8,37.76,37.76,50400.0,25.9573,25.971,25.9436,25.9436,50400.0
2013-12-27 12:40:00,37.76,37.77,37.71,37.71,22400.0,25.9436,25.9504,25.9092,25.9092,22400.0
2013-12-27 12:50:00,37.72,37.75,37.71,37.73,121400.0,25.9161,25.9367,25.9092,25.9229,121400.0
2013-12-27 13:00:00,37.73,37.77,37.73,37.75,150100.0,25.9229,25.9504,25.9229,25.9367,150100.0
2013-12-27 13:10:00,37.75,37.76,37.72,37.75,199200.0,25.9367,25.9436,25.9161,25.9367,199200.0
2013-12-27 13:20:00,37.75,37.75,37.7,37.7,128500.0,25.9367,25.9367,25.9023,25.9023,128500.0
2013-12-27 13:30:00,37.7,37.71,37.68,37.69,142300.0,25.9023,25.9092,25.8886,25.8955,142300.0
2013-12-27 13:40:00,37.7,37.7,37.67,37.69,138400.0,25.9023,25.9023,25.8817,25.8955,138400.0
2013-12-27 13:50:00,37.69,37.7,37.69,37.7,133300.0,25.8955,25.9023,25.8955,25.9023,133300.0
2013-12-27 14:00:00,37.7,37.74,37.7,37.72,155700.0,25.9023,25.9298,25.9023,25.9161,155700.0
2013-12-27 14:10:00,37.71,37.76,37.71,37.76,196900.0,25.9092,25.9436,25.9092,25.9436,196900.0
2013-12-27 14:20:00,37.77,37.78,37.75,37.77,110800.0,25.9504,25.9573,25.9367,25.9504,110800.0
2013-12-27 14:30:00,37.78,37.78,37.73,37.74,171900.0,25.9573,25.9573,25.9229,25.9298,171900.0
2013-12-27 14:40:00,37.73,37.77,37.73,37.77,202600.0,25.9229,25.9504,25.9229,25.9504,202600.0
2013-12-27 14:50:00,37.77,37.77,37.73,37.73,242200.0,25.9504,25.9504,25.9229,25.9229,242200.0
2013-12-27 15:00:00,37.73,37.78,37.73,37.76,125400.0,25.9229,25.9573,25.9229,25.9436,125400.0
2013-12-27 15:10:00,37.76,37.77,37.75,37.76,173900.0,25.9436,25.9504,25.9367,25.9436,173900.0
2013-12-27 15:20:00,37.77,37.78,37.74,37.77,216900.0,25.9504,25.9573,25.9298,25.9504,216900.0
2013-12-27 15:30:00,37.77,37.8,37.76,37.76,169600.0,25.9504,25.971,25.9436,25.9436,169600.0
2013-12-27 15:40:00,37.77,37.78,37.75,37.77,207100.0,25.9504,25.9573,25.9367,25.9504,207100.0
2013-12-27 15:50:00,37.77,37.8,37.76,37.79,489400.0,25.9504,25.971,25.9436,25.9642,489400.0
2013-12-30 09:30:00,37.73,37.9,37.73,37.88,241400.0,25.9229,26.0397,25.9229,26.026,241400.0
2013-12-30 09:40:00,37.89,37.98,37.88,37.92,330400.0,26.0329,26.0947,26.026,26.0535,330400.0
2013-12-30 09:50:00,37.91,37.92,37.85,37.88,325500.0,26.0466,26.0535,26.0054,26.026,325500.0
2013-12-30 10:00:00,37.88,37.94,37.87,37.89,115700.0,26.026,26.0672,26.0191,26.0329,115700.0
2013-12-30 10:10:00,37.89,37.92,37.86,37.88,183800.0,26.0329,26.0535,26.0123,26.026,183800.0
2013-12-30 10:20:00,37.88,37.92,37.88,37.91,52800.0,26.026,26.0535,26.026,26.0466,52800.0
2013-12-30 10:30:00,37.91,37.93,37.9,37.9,86600.0,26.0466,26.0604,26.0397,26.0397,86600.0
2013-12-30 10:40:00,37.9,37.94,37.89,37.92,239800.0,26.0397,26.0672,26.0329,26.0535,239800.0
2013-12-30 10:50:00,37.92,37.93,37.9,37.93,106600.0,26.0535,26.0604,26.0397,26.0604,106600.0
2013-12-30 11:00:00,37.93,37.94,37.91,37.92,69600.0,26.0604,26.0672,26.0466,26.0535,69600.0
2013-12-30 11:10:00,37.92,37.94,37.91,37.91,84500.0,26.0535,26.0672,26.0466,26.0466,84500.0
2013-12-30 11:20:00,37.92,37.93,37.89,37.89,79300.0,26.0535,26.0604,26.0329,26.0329,79300.0
2013-12-30 11:30:00,37.9,37.91,37.84,37.84,52700.0,26.0397,26.0466,25.9985,25.9985,52700.0
2013-12-30 11:40:00,37.84,37.85,37.82,37.83,73800.0,25.9985,26.0054,25.9848,25.9916,73800.0
2013-12-30 11:50:00,37.84,37.85,37.82,37.83,46800.0,25.9985,26.0054,25.9848,25.9916,46800.0
2013-12-30 12:00:00,37.83,37.86,37.82,37.83,77600.0,25.9916,26.0123,25.9848,25.9916,77600.0
2013-12-30 12:10:00,37.83,37.84,37.82,37.82,55100.0,25.9916,25.9985,25.9848,25.9848,55100.0
2013-12-30 12:20:00,37.82,37.84,37.79,37.79,259900.0,25.9848,25.9985,25.9642,25.9642,259900.0
2013-12-30 12:30:00,37.79,37.8,37.74,37.75,85800.0,25.9642,25.971,25.9298,25.9367,85800.0
2013-12-30 12:40:00,37.76,37.78,37.76,37.76,72200.0,25.9436,25.9573,25.9436,25.9436,72200.0
2013-12-30 12:50:00,37.75,37.76,37.73,37.76,88900.0,25.9367,25.9436,25.9229,25.9436,88900.0
2013-12-30 13:00:00,37.76,37.77,37.74,37.77,115100.0,25.9436,25.9504,25.9298,25.9504,115100.0
2013-12-30 13:10:00,37.77,37.79,37.75,37.77,347000.0,25.9504,25.9642,25.9367,25.9504,347000.0
2013-12-30 13:20:00,37.77,37.78,37.76,37.77,43400.0,25.9504,25.9573,25.9436,25.9504,43400.0
2013-12-30 13:30:00,37.77,37.79,37.77,37.78,83300.0,25.9504,25.9642,25.9504,25.9573,83300.0
2013-12-30 13:40:00,37.78,37.8,37.76,37.79,76000.0,25.9573,25.971,25.9436,25.9642,76000.0
2013-12-30 13:50:00,37.8,37.82,37.79,37.81,65500.0,25.971,25.9848,25.9642,25.9779,65500.0
2013-12-30 14:00:00,37.81,37.89,37.81,37.88,367000.0,25.9779,26.0329,25.9779,26.026,367000.0
2013-12-30 14:10:00,37.88,37.89,37.86,37.86,69400.0,26.026,26.0329,26.0123,26.0123,69400.0
2013-12-30 14:20:00,37.86,37.88,37.84,37.84,275300.0,26.0123,26.026,25.9985,25.9985,275300.0
2013-12-30 14:30:00,37.84,37.88,37.84,37.88,67600.0,25.9985,26.026,25.9985,26.026,67600.0
2013-12-30 14:40:00,37.88,37.9,37.87,37.87,65500.0,26.026,26.0397,26.0191,26.0191,65500.0
2013-12-30 14:50:00,37.87,37.89,37.85,37.88,56600.0,26.0191,26.0329,26.0054,26.026,56600.0
2013-12-30 15:00:00,37.88,37.88,37.83,37.84,130500.0,26.026,26.026,25.9916,25.9985,130500.0
2013-12-30 15:10:00,37.83,37.84,37.81,37.83,157100.0,25.9916,25.9985,25.9779,25.9916,157100.0
2013-12-30 15:20:00,37.84,37.86,37.83,37.84,116100.0,25.9985,26.0123,25.9916,25.9985,116100.0
2013-12-30 15:30:00,37.84,37.86,37.83,37.84,140400.0,25.9985,26.0123,25.9916,25.9985,140400.0
2013-12-30 15:40:00,37.84,37.87,37.84,37.86,332400.0,25.9985,26.0191,25.9985,26.0123,332400.0
2013-12-30 15:50:00,37.87,37.9,37.85,37.9,435400.0,26.0191,26.0397,26.0054,26.0397,435400.0
2013-12-31 09:30:00,37.87,38.01,37.86,37.92,727200.0,26.0191,26.1153,26.0123,26.0535,727200.0
2013-12-31 09:40:00,37.92,37.95,37.85,37.91,186400.0,26.0535,26.0741,26.0054,26.0466,186400.0
2013-12-31 09:50:00,37.92,37.93,37.83,37.84,504800.0,26.0535,26.0604,25.9916,25.9985,504800.0
2013-12-31 10:00:00,37.85,37.94,37.84,37.84,397700.0,26.0054,26.0672,25.9985,25.9985,397700.0
2013-12-31 10:10:00,37.84,37.94,37.84,37.93,214600.0,25.9985,26.0672,25.9985,26.0604,214600.0
2013-12-31 10:20:00,37.92,37.95,37.88,37.88,146500.0,26.0535,26.0741,26.026,26.026,146500.0
2013-12-31 10:30:00,37.88,37.89,37.85,37.88,121800.0,26.026,26.0329,26.0054,26.026,121800.0
2013-12-31 10:40:00,37.87,37.92,37.87,37.88,82000.0,26.0191,26.0535,26.0191,26.026,82000.0
2013-12-31 10:50:00,37.89,37.92,37.88,37.89,485300.0,26.0329,26.0535,26.026,26.0329,485300.0
2013-12-31 11:00:00,37.89,37.93,37.89,37.92,101100.0,26.0329,26.0604,26.0329,26.0535,101100.0
2013-12-31 11:10:00,37.91,37.93,37.9,37.92,118200.0,26.0466,26.0604,26.0397,26.0535,118200.0
2013-12-31 11:20:00,37.92,37.96,37.91,37.95,157100.0,26.0535,26.081,26.0466,26.0741,157100.0
2013-12-31 11:30:00,37.96,37.97,37.95,37.95,47100.0,26.081,26.0878,26.0741,26.0741,47100.0
2013-12-31 11:40:00,37.95,37.98,37.95,37.97,98900.0,26.0741,26.0947,26.0741,26.0878,98900.0
2013-12-31 11:50:00,37.97,37.99,37.96,37.99,159200.0,26.0878,26.1016,26.081,26.1016,159200.0
2013-12-31 12:00:00,38.0,38.01,37.98,38.0,102600.0,26.1084,26.1153,26.0947,26.1084,102600.0
2013-12-31 12:10:00,38.0,38.0,37.96,37.96,118700.0,26.1084,26.1084,26.081,26.081,118700.0
2013-12-31 12:20:00,37.96,37.98,37.96,37.97,84600.0,26.081,26.0947,26.081,26.0878,84600.0
2013-12-31 12:30:00,37.98,38.0,37.96,37.97,86200.0,26.0947,26.1084,26.081,26.0878,86200.0
2013-12-31 12:40:00,37.95,37.96,37.93,37.96,102700.0,26.0741,26.081,26.0604,26.081,102700.0
2013-12-31 12:50:00,37.96,37.97,37.93,37.97,99500.0,26.081,26.0878,26.0604,26.0878,99500.0
2013-12-31 13:00:00,37.96,37.97,37.94,37.95,45100.0,26.081,26.0878,26.0672,26.0741,45100.0
2013-12-31 13:10:00,37.96,38.03,37.95,38.02,118900.0,26.081,26.1291,26.0741,26.1222,118900.0
2013-12-31 13:20:00,38.02,38.03,38.0,38.02,159900.0,26.1222,26.1291,26.1084,26.1222,159900.0
2013-12-31 13:30:00,38.02,38.03,37.99,37.99,70500.0,26.1222,26.1291,26.1016,26.1016,70500.0
2013-12-31 13:40:00,38.0,38.04,37.99,38.02,94100.0,26.1084,26.1359,26.1016,26.1222,94100.0
2013-12-31 13:50:00,38.02,38.03,37.98,38.01,81100.0,26.1222,26.1291,26.0947,26.1153,81100.0
2013-12-31 14:00:00,38.01,38.01,37.96,37.97,100400.0,26.1153,26.1153,26.081,26.0878,100400.0
2013-12-31 14:10:00,37.97,37.98,37.92,37.92,99600.0,26.0878,26.0947,26.0535,26.0535,99600.0
2013-12-31 14:20:00,37.92,37.93,37.89,37.9,90200.0,26.0535,26.0604,26.0329,26.0397,90200.0
2013-12-31 14:30:00,37.9,37.92,37.88,37.88,64000.0,26.0397,26.0535,26.026,26.026,64000.0
2013-12-31 14:40:00,37.89,37.91,37.86,37.86,55300.0,26.0329,26.0466,26.0123,26.0123,55300.0
2013-12-31 14:50:00,37.87,37.91,37.86,37.9,200500.0,26.0191,26.0466,26.0123,26.0397,200500.0
2013-12-31 15:00:00,37.91,37.92,37.88,37.89,80200.0,26.0466,26.0535,26.026,26.0329,80200.0
2013-12-31 15:10:00,37.89,37.95,37.89,37.94,185900.0,26.0329,26.0741,26.0329,26.0672,185900.0
2013-12-31 15:20:00,37.94,37.96,37.91,37.92,178000.0,26.0672,26.081,26.0466,26.0535,178000.0
2013-12-31 15:30:00,37.92,37.95,37.9,37.9,277500.0,26.0535,26.0741,26.0397,26.0397,277500.0
2013-12-31 15:40:00,37.9,38.03,37.88,37.98,289700.0,26.0397,26.1291,26.026,26.0947,289700.0
2013-12-31 15:50:00,37.98,38.01,37.95,37.98,689500.0,26.0947,26.1153,26.0741,26.0947,689500.0
2014-01-02 09:30:00,37.92,37.99,37.77,37.8,746300.0,26.0535,26.1016,25.9504,25.971,746300.0
2014-01-02 09:40:00,37.79,37.86,37.73,37.82,1273800.0,25.9642,26.0123,25.9229,25.9848,1273800.0
2014-01-02 09:50:00,37.82,37.85,37.74,37.77,763000.0,25.9848,26.0054,25.9298,25.9504,763000.0
2014-01-02 10:00:00,37.77,37.83,37.71,37.77,465100.0,25.9504,25.9916,25.9092,25.9504,465100.0
2014-01-02 10:10:00,37.77,37.8,37.71,37.8,166000.0,25.9504,25.971,25.9092,25.971,166000.0
2014-01-02 10:20:00,37.8,37.84,37.76,37.84,443200.0,25.971,25.9985,25.9436,25.9985,443200.0
2014-01-02 10:30:00,37.84,37.87,37.82,37.86,225200.0,25.9985,26.0191,25.9848,26.0123,225200.0
2014-01-02 10:40:00,37.86,37.89,37.85,37.86,131900.0,26.0123,26.0329,26.0054,26.0123,131900.0
2014-01-02 10:50:00,37.86,37.88,37.79,37.79,316000.0,26.0123,26.026,25.9642,25.9642,316000.0
2014-01-02 11:00:00,37.79,37.8,37.71,37.71,339200.0,25.9642,25.971,25.9092,25.9092,339200.0
2014-01-02 11:10:00,37.71,37.73,37.69,37.71,352100.0,25.9092,25.9229,25.8955,25.9092,352100.0
2014-01-02 11:20:00,37.72,37.74,37.69,37.7,117100.0,25.9161,25.9298,25.8955,25.9023,117100.0
2014-01-02 11:30:00,37.7,37.7,37.66,37.68,217400.0,25.9023,25.9023,25.8748,25.8886,217400.0
2014-01-02 11:40:00,37.68,37.69,37.62,37.65,153400.0,25.8886,25.8955,25.8474,25.868,153400.0
2014-01-02 11:50:00,37.64,37.64,37.56,37.62,128800.0,25.8611,25.8611,25.8061,25.8474,128800.0
2014-01-02 12:00:00,37.62,37.62,37.54,37.58,490900.0,25.8474,25.8474,25.7924,25.8199,490900.0
2014-01-02 12:10:00,37.59,37.59,37.48,37.52,501200.0,25.8267,25.8267,25.7512,25.7787,501200.0
2014-01-02 12:20:00,37.52,37.53,37.48,37.51,504700.0,25.7787,25.7855,25.7512,25.7718,504700.0
2014-01-02 12:30:00,37.5,37.53,37.48,37.5,351500.0,25.7649,25.7855,25.7512,25.7649,351500.0
2014-01-02 12:40:00,37.5,37.51,37.47,37.49,407600.0,25.7649,25.7718,25.7443,25.758,407600.0
2014-01-02 12:50:00,37.48,37.5,37.46,37.48,325100.0,25.7512,25.7649,25.7374,25.7512,325100.0
2014-01-02 13:00:00,37.48,37.52,37.48,37.48,152200.0,25.7512,25.7787,25.7512,25.7512,152200.0
2014-01-02 13:10:00,37.47,37.48,37.45,37.47,50400.0,25.7443,25.7512,25.7306,25.7443,50400.0
2014-01-02 13:20:00,37.48,37.49,37.46,37.46,63300.0,25.7512,25.758,25.7374,25.7374,63300.0
2014-01-02 13:30:00,37.47,37.48,37.45,37.45,131600.0,25.7443,25.7512,25.7306,25.7306,131600.0
2014-01-02 13:40:00,37.45,37.5,37.43,37.47,218100.0,25.7306,25.7649,25.7168,25.7443,218100.0
2014-01-02 13:50:00,37.47,37.48,37.44,37.46,67800.0,25.7443,25.7512,25.7237,25.7374,67800.0
2014-01-02 14:00:00,37.45,37.48,37.41,37.41,485600.0,25.7306,25.7512,25.7031,25.7031,485600.0
2014-01-02 14:10:00,37.42,37.43,37.34,37.35,277600.0,25.7099,25.7168,25.655,25.6619,277600.0
2014-01-02 14:20:00,37.35,37.43,37.34,37.4,195800.0,25.6619,25.7168,25.655,25.6962,195800.0
2014-01-02 14:30:00,37.4,37.44,37.39,37.44,208700.0,25.6962,25.7237,25.6893,25.7237,208700.0
2014-01-02 14:40:00,37.44,37.46,37.42,37.46,193900.0,25.7237,25.7374,25.7099,25.7374,193900.0
2014-01-02 14:50:00,37.46,37.46,37.42,37.43,224900.0,25.7374,25.7374,25.7099,25.7168,224900.0
2014-01-02 15:00:00,37.43,37.46,37.42,37.46,224000.0,25.7168,25.7374,25.7099,25.7374,224000.0
2014-01-02 15:10:00,37.46,37.5,37.45,37.49,307200.0,25.7374,25.7649,25.7306,25.758,307200.0
2014-01-02 15:20:00,37.49,37.5,37.47,37.48,277000.0,25.758,25.7649,25.7443,25.7512,277000.0
2014-01-02 15:30:00,37.47,37.48,37.4,37.42,910200.0,25.7443,25.7512,25.6962,25.7099,910200.0
2014-01-02 15:40:00,37.42,37.46,37.39,37.43,2104000.0,25.7099,25.7374,25.6893,25.7168,2104000.0
2014-01-02 15:50:00,37.44,37.44,37.38,37.39,1104600.0,25.7237,25.7237,25.6825,25.6893,1104600.0
2014-01-03 09:30:00,37.45,37.49,37.34,37.38,482400.0,25.7306,25.758,25.655,25.6825,482400.0
2014-01-03 09:40:00,37.38,37.42,37.25,37.34,944900.0,25.6825,25.7099,25.5931,25.655,944900.0
2014-01-03 09:50:00,37.34,37.34,37.23,37.29,896700.0,25.655,25.655,25.5794,25.6206,896700.0
2014-01-03 10:00:00,37.3,37.4,37.3,37.37,306800.0,25.6275,25.6962,25.6275,25.6756,306800.0
2014-01-03 10:10:00,37.36,37.41,37.33,37.33,379100.0,25.6687,25.7031,25.6481,25.6481,379100.0
2014-01-03 10:20:00,37.33,37.36,37.3,37.34,280000.0,25.6481,25.6687,25.6275,25.655,280000.0
2014-01-03 10:30:00,37.34,37.36,37.32,37.33,156500.0,25.655,25.6687,25.6412,25.6481,156500.0
2014-01-03 10:40:00,37.32,37.43,37.32,37.34,368800.0,25.6412,25.7168,25.6412,25.655,368800.0
2014-01-03 10:50:00,37.34,37.35,37.29,37.32,136200.0,25.655,25.6619,25.6206,25.6412,136200.0
2014-01-03 11:00:00,37.32,37.36,37.28,37.32,275000.0,25.6412,25.6687,25.6138,25.6412,275000.0
2014-01-03 11:10:00,37.32,37.32,37.22,37.24,222500.0,25.6412,25.6412,25.5725,25.5863,222500.0
2014-01-03 11:20:00,37.23,37.26,37.21,37.21,213100.0,25.5794,25.6,25.5657,25.5657,213100.0
2014-01-03 11:30:00,37.22,37.27,37.21,37.24,160000.0,25.5725,25.6069,25.5657,25.5863,160000.0
2014-01-03 11:40:00,37.24,37.25,37.2,37.21,156100.0,25.5863,25.5931,25.5588,25.5657,156100.0
2014-01-03 11:50:00,37.2,37.24,37.14,37.18,995300.0,25.5588,25.5863,25.5176,25.5451,995300.0
2014-01-03 12:00:00,37.17,37.2,37.12,37.17,244900.0,25.5382,25.5588,25.5038,25.5382,244900.0
2014-01-03 12:10:00,37.18,37.18,37.11,37.11,96900.0,25.5451,25.5451,25.497,25.497,96900.0
2014-01-03 12:20:00,37.11,37.18,37.11,37.15,176200.0,25.497,25.5451,25.497,25.5244,176200.0
2014-01-03 12:30:00,37.16,37.17,37.15,37.15,120600.0,25.5313,25.5382,25.5244,25.5244,120600.0
2014-01-03 12:40:00,37.15,37.16,37.13,37.16,75500.0,25.5244,25.5313,25.5107,25.5313,75500.0
2014-01-03 12:50:00,37.16,37.16,37.13,37.14,105100.0,25.5313,25.5313,25.5107,25.5176,105100.0
2014-01-03 13:00:00,37.15,37.17,37.15,37.17,49900.0,25.5244,25.5382,25.5244,25.5382,49900.0
2014-01-03 13:10:00,37.17,37.2,37.15,37.18,489600.0,25.5382,25.5588,25.5244,25.5451,489600.0
2014-01-03 13:20:00,37.18,37.19,37.15,37.16,208400.0,25.5451,25.5519,25.5244,25.5313,208400.0
2014-01-03 13:30:00,37.16,37.18,37.14,37.18,140700.0,25.5313,25.5451,25.5176,25.5451,140700.0
2014-01-03 13:40:00,37.17,37.18,37.15,37.17,129800.0,25.5382,25.5451,25.5244,25.5382,129800.0
2014-01-03 13:50:00,37.18,37.19,37.16,37.16,92400.0,25.5451,25.5519,25.5313,25.5313,92400.0
2014-01-03 14:00:00,37.17,37.26,37.17,37.19,167400.0,25.5382,25.6,25.5382,25.5519,167400.0
2014-01-03 14:10:00,37.2,37.26,37.19,37.25,105100.0,25.5588,25.6,25.5519,25.5931,105100.0
2014-01-03 14:20:00,37.25,37.26,37.23,37.26,122100.0,25.5931,25.6,25.5794,25.6,122100.0
2014-01-03 14:30:00,37.26,37.28,37.25,37.27,234000.0,25.6,25.6138,25.5931,25.6069,234000.0
2014-01-03 14:40:00,37.26,37.37,37.26,37.36,208300.0,25.6,25.6756,25.6,25.6687,208300.0
2014-01-03 14:50:00,37.36,37.4,37.33,37.34,171400.0,25.6687,25.6962,25.6481,25.655,171400.0
2014-01-03 15:00:00,37.34,37.38,37.33,37.38,218100.0,25.655,25.6825,25.6481,25.6825,218100.0
2014-01-03 15:10:00,37.37,37.45,37.36,37.37,546400.0,25.6756,25.7306,25.6687,25.6756,546400.0
2014-01-03 15:20:00,37.36,37.37,37.33,37.35,110000.0,25.6687,25.6756,25.6481,25.6619,110000.0
2014-01-03 15:30:00,37.36,37.37,37.34,37.36,250200.0,25.6687,25.6756,25.655,25.6687,250200.0
2014-01-03 15:40:00,37.35,37.36,37.3,37.34,297400.0,25.6619,25.6687,25.6275,25.655,297400.0
2014-01-03 15:50:00,37.35,37.35,37.26,37.28,453200.0,25.6619,25.6619,25.6,25.6138,453200.0
2014-01-06 09:30:00,37.28,37.3,37.16,37.29,424000.0,25.6138,25.6275,25.5313,25.6206,424000.0
2014-01-06 09:40:00,37.29,37.38,37.29,37.34,645200.0,25.6206,25.6825,25.6206,25.655,645200.0
2014-01-06 09:50:00,37.33,37.36,37.3,37.34,755100.0,25.6481,25.6687,25.6275,25.655,755100.0
2014-01-06 10:00:00,37.35,37.44,37.29,37.4,577800.0,25.6619,25.7237,25.6206,25.6962,577800.0
2014-01-06 10:10:00,37.4,37.41,37.3,37.4,340800.0,25.6962,25.7031,25.6275,25.6962,340800.0
2014-01-06 10:20:00,37.39,37.42,37.34,37.35,264200.0,25.6893,25.7099,25.655,25.6619,264200.0
2014-01-06 10:30:00,37.35,37.4,37.34,37.35,99500.0,25.6619,25.6962,25.655,25.6619,99500.0
2014-01-06 10:40:00,37.35,37.36,37.32,37.33,58700.0,25.6619,25.6687,25.6412,25.6481,58700.0
2014-01-06 10:50:00,37.33,37.35,37.29,37.29,204100.0,25.6481,25.6619,25.6206,25.6206,204100.0
2014-01-06 11:00:00,37.29,37.33,37.28,37.29,103800.0,25.6206,25.6481,25.6138,25.6206,103800.0
2014-01-06 11:10:00,37.29,37.3,37.21,37.24,190500.0,25.6206,25.6275,25.5657,25.5863,190500.0
2014-01-06 11:20:00,37.24,37.28,37.23,37.28,135200.0,25.5863,25.6138,25.5794,25.6138,135200.0
2014-01-06 11:30:00,37.28,37.3,37.26,37.3,185600.0,25.6138,25.6275,25.6,25.6275,185600.0
2014-01-06 11:40:00,37.3,37.3,37.23,37.25,135900.0,25.6275,25.6275,25.5794,25.5931,135900.0
2014-01-06 11:50:00,37.24,37.29,37.24,37.27,133100.0,25.5863,25.6206,25.5863,25.6069,133100.0
2014-01-06 12:00:00,37.27,37.3,37.24,37.27,149300.0,25.6069,25.6275,25.5863,25.6069,149300.0
2014-01-06 12:10:00,37.27,37.27,37.21,37.23,208800.0,25.6069,25.6069,25.5657,25.5794,208800.0
2014-01-06 12:20:00,37.24,37.27,37.2,37.2,67700.0,25.5863,25.6069,25.5588,25.5588,67700.0
2014-01-06 12:30:00,37.2,37.24,37.2,37.23,377200.0,25.5588,25.5863,25.5588,25.5794,377200.0
2014-01-06 12:40:00,37.23,37.25,37.21,37.23,115900.0,25.5794,25.5931,25.5657,25.5794,115900.0
2014-01-06 12:50:00,37.24,37.27,37.23,37.23,96400.0,25.5863,25.6069,25.5794,25.5794,96400.0
2014-01-06 13:00:00,37.24,37.28,37.24,37.25,122600.0,25.5863,25.6138,25.5863,25.5931,122600.0
2014-01-06 13:10:00,37.25,37.28,37.25,37.27,174300.0,25.5931,25.6138,25.5931,25.6069,174300.0
2014-01-06 13:20:00,37.27,37.3,37.27,37.29,122300.0,25.6069,25.6275,25.6069,25.6206,122300.0
2014-01-06 13:30:00,37.28,37.31,37.27,37.29,115700.0,25.6138,25.6344,25.6069,25.6206,115700.0
2014-01-06 13:40:00,37.29,37.31,37.27,37.27,79900.0,25.6206,25.6344,25.6069,25.6069,79900.0
2014-01-06 13:50:00,37.28,37.37,37.28,37.35,134500.0,25.6138,25.6756,25.6138,25.6619,134500.0
2014-01-06 14:00:00,37.35,37.36,37.3,37.3,70000.0,25.6619,25.6687,25.6275,25.6275,70000.0
2014-01-06 14:10:00,37.3,37.35,37.29,37.3,163600.0,25.6275,25.6619,25.6206,25.6275,163600.0
2014-01-06 14:20:00,37.31,37.35,37.29,37.3,97800.0,25.6344,25.6619,25.6206,25.6275,97800.0
2014-01-06 14:30:00,37.3,37.33,37.29,37.32,125100.0,25.6275,25.6481,25.6206,25.6412,125100.0
2014-01-06 14:40:00,37.31,37.34,37.29,37.31,159900.0,25.6344,25.655,25.6206,25.6344,159900.0
2014-01-06 14:50:00,37.3,37.33,37.29,37.31,139300.0,25.6275,25.6481,25.6206,25.6344,139300.0
2014-01-06 15:00:00,37.32,37.33,37.3,37.32,163000.0,25.6412,25.6481,25.6275,25.6412,163000.0
2014-01-06 15:10:00,37.32,37.36,37.31,37.35,211700.0,25.6412,25.6687,25.6344,25.6619,211700.0
2014-01-06 15:20:00,37.34,37.35,37.31,37.32,220100.0,25.655,25.6619,25.6344,25.6412,220100.0
2014-01-06 15:30:00,37.32,37.34,37.29,37.33,307400.0,25.6412,25.655,25.6206,25.6481,307400.0
2014-01-06 15:40:00,37.33,37.36,37.32,37.32,541700.0,25.6481,25.6687,25.6412,25.6412,541700.0
2014-01-06 15:50:00,37.33,37.35,37.31,37.31,1152600.0,25.6481,25.6619,25.6344,25.6344,1152600.0
2014-01-07 09:30:00,37.48,37.49,37.36,37.44,212300.0,25.7512,25.758,25.6687,25.7237,212300.0
2014-01-07 09:40:00,37.43,37.58,37.39,37.51,423100.0,25.7168,25.8199,25.6893,25.7718,423100.0
2014-01-07 09:50:00,37.49,37.56,37.46,37.5,166000.0,25.758,25.8061,25.7374,25.7649,166000.0
2014-01-07 10:00:00,37.47,37.6,37.47,37.53,188000.0,25.7443,25.8336,25.7443,25.7855,188000.0
2014-01-07 10:10:00,37.53,37.61,37.53,37.59,349200.0,25.7855,25.8405,25.7855,25.8267,349200.0
2014-01-07 10:20:00,37.59,37.64,37.57,37.59,161600.0,25.8267,25.8611,25.813,25.8267,161600.0
2014-01-07 10:30:00,37.6,37.61,37.56,37.6,219800.0,25.8336,25.8405,25.8061,25.8336,219800.0
2014-01-07 10:40:00,37.61,37.62,37.55,37.6,581900.0,25.8405,25.8474,25.7993,25.8336,581900.0
2014-01-07 10:50:00,37.6,37.61,37.53,37.56,214100.0,25.8336,25.8405,25.7855,25.8061,214100.0
2014-01-07 11:00:00,37.56,37.59,37.55,37.56,46600.0,25.8061,25.8267,25.7993,25.8061,46600.0
2014-01-07 11:10:00,37.57,37.64,37.55,37.63,164800.0,25.813,25.8611,25.7993,25.8542,164800.0
2014-01-07 11:20:00,37.63,37.66,37.59,37.6,265200.0,25.8542,25.8748,25.8267,25.8336,265200.0
2014-01-07 11:30:00,37.59,37.63,37.59,37.61,105400.0,25.8267,25.8542,25.8267,25.8405,105400.0
2014-01-07 11:40:00,37.61,37.66,37.61,37.65,119500.0,25.8405,25.8748,25.8405,25.868,119500.0
2014-01-07 11:50:00,37.65,37.65,37.59,37.6,313700.0,25.868,25.868,25.8267,25.8336,313700.0
2014-01-07 12:00:00,37.61,37.61,37.57,37.6,84400.0,25.8405,25.8405,25.813,25.8336,84400.0
2014-01-07 12:10:00,37.59,37.64,37.58,37.61,204400.0,25.8267,25.8611,25.8199,25.8405,204400.0
2014-01-07 12:20:00,37.62,37.65,37.6,37.65,196800.0,25.8474,25.868,25.8336,25.868,196800.0
2014-01-07 12:30:00,37.64,37.67,37.61,37.63,197900.0,25.8611,25.8817,25.8405,25.8542,197900.0
2014-01-07 12:40:00,37.63,37.65,37.62,37.64,69400.0,25.8542,25.868,25.8474,25.8611,69400.0
2014-01-07 12:50:00,37.63,37.64,37.6,37.63,153300.0,25.8542,25.8611,25.8336,25.8542,153300.0
2014-01-07 13:00:00,37.64,37.64,37.59,37.61,87600.0,25.8611,25.8611,25.8267,25.8405,87600.0
2014-01-07 13:10:00,37.6,37.63,37.6,37.62,40400.0,25.8336,25.8542,25.8336,25.8474,40400.0
2014-01-07 13:20:00,37.62,37.63,37.59,37.59,65100.0,25.8474,25.8542,25.8267,25.8267,65100.0
2014-01-07 13:30:00,37.6,37.62,37.57,37.61,194700.0,25.8336,25.8474,25.813,25.8405,194700.0
2014-01-07 13:40:00,37.61,37.63,37.59,37.59,129000.0,25.8405,25.8542,25.8267,25.8267,129000.0
2014-01-07 13:50:00,37.6,37.6,37.55,37.56,54500.0,25.8336,25.8336,25.7993,25.8061,54500.0
2014-01-07 14:00:00,37.56,37.59,37.54,37.57,248100.0,25.8061,25.8267,25.7924,25.813,248100.0
2014-01-07 14:10:00,37.58,37.6,37.56,37.56,276200.0,25.8199,25.8336,25.8061,25.8061,276200.0
2014-01-07 14:20:00,37.56,37.67,37.56,37.66,379600.0,25.8061,25.8817,25.8061,25.8748,379600.0
2014-01-07 14:30:00,37.67,37.69,37.6,37.64,154200.0,25.8817,25.8955,25.8336,25.8611,154200.0
2014-01-07 14:40:00,37.64,37.64,37.59,37.62,450900.0,25.8611,25.8611,25.8267,25.8474,450900.0
2014-01-07 14:50:00,37.62,37.63,37.59,37.62,72000.0,25.8474,25.8542,25.8267,25.8474,72000.0
2014-01-07 15:00:00,37.63,37.64,37.6,37.62,324000.0,25.8542,25.8611,25.8336,25.8474,324000.0
2014-01-07 15:10:00,37.62,37.63,37.59,37.61,54000.0,25.8474,25.8542,25.8267,25.8405,54000.0
2014-01-07 15:20:00,37.61,37.64,37.58,37.63,208500.0,25.8405,25.8611,25.8199,25.8542,208500.0
2014-01-07 15:30:00,37.63,37.65,37.59,37.64,328800.0,25.8542,25.868,25.8267,25.8611,328800.0
2014-01-07 15:40:00,37.64,37.69,37.63,37.64,241300.0,25.8611,25.8955,25.8542,25.8611,241300.0
2014-01-07 15:50:00,37.65,37.69,37.64,37.66,393100.0,25.868,25.8955,25.8611,25.8748,393100.0
2014-01-08 09:30:00,37.64,37.64,37.42,37.5,581300.0,25.8611,25.8611,25.7099,25.7649,581300.0
2014-01-08 09:40:00,37.5,37.54,37.48,37.5,323600.0,25.7649,25.7924,25.7512,25.7649,323600.0
2014-01-08 09:50:00,37.5,37.5,37.39,37.41,1050400.0,25.7649,25.7649,25.6893,25.7031,1050400.0
2014-01-08 10:00:00,37.4,37.49,37.38,37.47,498000.0,25.6962,25.758,25.6825,25.7443,498000.0
2014-01-08 10:10:00,37.48,37.56,37.46,37.54,159000.0,25.7512,25.8061,25.7374,25.7924,159000.0
2014-01-08 10:20:00,37.55,37.63,37.55,37.56,677100.0,25.7993,25.8542,25.7993,25.8061,677100.0
2014-01-08 10:30:00,37.57,37.58,37.52,37.56,114300.0,25.813,25.8199,25.7787,25.8061,114300.0
2014-01-08 10:40:00,37.56,37.56,37.49,37.54,217100.0,25.8061,25.8061,25.758,25.7924,217100.0
2014-01-08 10:50:00,37.54,37.59,37.54,37.58,132800.0,25.7924,25.8267,25.7924,25.8199,132800.0
2014-01-08 11:00:00,37.58,37.58,37.47,37.48,105000.0,25.8199,25.8199,25.7443,25.7512,105000.0
2014-01-08 11:10:00,37.48,37.49,37.44,37.45,240400.0,25.7512,25.758,25.7237,25.7306,240400.0
2014-01-08 11:20:00,37.45,37.46,37.43,37.45,91000.0,25.7306,25.7374,25.7168,25.7306,91000.0
2014-01-08 11:30:00,37.46,37.52,37.45,37.49,42200.0,25.7374,25.7787,25.7306,25.758,42200.0
2014-01-08 11:40:00,37.5,37.53,37.47,37.48,69400.0,25.7649,25.7855,25.7443,25.7512,69400.0
2014-01-08 11:50:00,37.47,37.5,37.47,37.48,150200.0,25.7443,25.7649,25.7443,25.7512,150200.0
2014-01-08 12:00:00,37.48,37.5,37.45,37.45,361600.0,25.7512,25.7649,25.7306,25.7306,361600.0
2014-01-08 12:10:00,37.45,37.47,37.42,37.46,55000.0,25.7306,25.7443,25.7099,25.7374,55000.0
2014-01-08 12:20:00,37.46,37.47,37.43,37.46,449200.0,25.7374,25.7443,25.7168,25.7374,449200.0
2014-01-08 12:30:00,37.45,37.48,37.4,37.41,58300.0,25.7306,25.7512,25.6962,25.7031,58300.0
2014-01-08 12:40:00,37.41,37.41,37.38,37.38,166200.0,25.7031,25.7031,25.6825,25.6825,166200.0
2014-01-08 12:50:00,37.38,37.42,37.38,37.41,53000.0,25.6825,25.7099,25.6825,25.7031,53000.0
2014-01-08 13:00:00,37.41,37.45,37.39,37.43,97400.0,25.7031,25.7306,25.6893,25.7168,97400.0
2014-01-08 13:10:00,37.43,37.45,37.41,37.43,427000.0,25.7168,25.7306,25.7031,25.7168,427000.0
2014-01-08 13:20:00,37.43,37.47,37.41,37.47,38900.0,25.7168,25.7443,25.7031,25.7443,38900.0
2014-01-08 13:30:00,37.48,37.5,37.47,37.47,26400.0,25.7512,25.7649,25.7443,25.7443,26400.0
2014-01-08 13:40:00,37.47,37.48,37.45,37.46,88200.0,25.7443,25.7512,25.7306,25.7374,88200.0
2014-01-08 13:50:00,37.46,37.51,37.45,37.45,927300.0,25.7374,25.7718,25.7306,25.7306,927300.0
2014-01-08 14:00:00,37.45,37.5,37.38,37.41,473100.0,25.7306,25.7649,25.6825,25.7031,473100.0
2014-01-08 14:10:00,37.41,37.5,37.4,37.48,472800.0,25.7031,25.7649,25.6962,25.7512,472800.0
2014-01-08 14:20:00,37.48,37.5,37.4,37.42,475000.0,25.7512,25.7649,25.6962,25.7099,475000.0
2014-01-08 14:30:00,37.43,37.49,37.42,37.42,162700.0,25.7168,25.758,25.7099,25.7099,162700.0
2014-01-08 14:40:00,37.43,37.46,37.41,37.42,144800.0,25.7168,25.7374,25.7031,25.7099,144800.0
2014-01-08 14:50:00,37.42,37.46,37.42,37.46,352900.0,25.7099,25.7374,25.7099,25.7374,352900.0
2014-01-08 15:00:00,37.45,37.47,37.42,37.42,276400.0,25.7306,25.7443,25.7099,25.7099,276400.0
2014-01-08 15:10:00,37.43,37.45,37.39,37.4,157000.0,25.7168,25.7306,25.6893,25.6962,157000.0
2014-01-08 15:20:00,37.4,37.41,37.36,37.37,241100.0,25.6962,25.7031,25.6687,25.6756,241100.0
2014-01-08 15:30:00,37.37,37.44,37.37,37.44,650900.0,25.6756,25.7237,25.6756,25.7237,650900.0
2014-01-08 15:40:00,37.44,37.48,37.41,37.46,392700.0,25.7237,25.7512,25.7031,25.7374,392700.0
2014-01-08 15:50:00,37.47,37.47,37.43,37.45,1676100.0,25.7443,25.7443,25.7168,25.7306,1676100.0
2014-01-09 09:30:00,37.58,37.62,37.46,37.46,273700.0,25.8199,25.8474,25.7374,25.7374,273700.0
2014-01-09 09:40:00,37.46,37.51,37.4,37.46,231500.0,25.7374,25.7718,25.6962,25.7374,231500.0
2014-01-09 09:50:00,37.46,37.48,37.41,37.48,361300.0,25.7374,25.7512,25.7031,25.7512,361300.0
2014-01-09 10:00:00,37.48,37.55,37.48,37.49,488500.0,25.7512,25.7993,25.7512,25.758,488500.0
2014-01-09 10:10:00,37.49,37.56,37.49,37.52,366600.0,25.758,25.8061,25.758,25.7787,366600.0
2014-01-09 10:20:00,37.52,37.58,37.51,37.56,123200.0,25.7787,25.8199,25.7718,25.8061,123200.0
2014-01-09 10:30:00,37.56,37.64,37.56,37.6,148100.0,25.8061,25.8611,25.8061,25.8336,148100.0
2014-01-09 10:40:00,37.6,37.63,37.52,37.52,436900.0,25.8336,25.8542,25.7787,25.7787,436900.0
2014-01-09 10:50:00,37.52,37.57,37.51,37.54,191700.0,25.7787,25.813,25.7718,25.7924,191700.0
2014-01-09 11:00:00,37.53,37.59,37.51,37.58,526500.0,25.7855,25.8267,25.7718,25.8199,526500.0
2014-01-09 11:10:00,37.58,37.62,37.57,37.61,237700.0,25.8199,25.8474,25.813,25.8405,237700.0
2014-01-09 11:20:00,37.61,37.63,37.58,37.58,282600.0,25.8405,25.8542,25.8199,25.8199,282600.0
2014-01-09 11:30:00,37.59,37.64,37.57,37.62,240500.0,25.8267,25.8611,25.813,25.8474,240500.0
2014-01-09 11:40:00,37.61,37.62,37.54,37.59,116300.0,25.8405,25.8474,25.7924,25.8267,116300.0
2014-01-09 11:50:00,37.58,37.59,37.52,37.55,193500.0,25.8199,25.8267,25.7787,25.7993,193500.0
2014-01-09 12:00:00,37.55,37.58,37.54,37.57,122100.0,25.7993,25.8199,25.7924,25.813,122100.0
2014-01-09 12:10:00,37.55,37.57,37.53,37.54,55000.0,25.7993,25.813,25.7855,25.7924,55000.0
2014-01-09 12:20:00,37.53,37.58,37.52,37.58,72300.0,25.7855,25.8199,25.7787,25.8199,72300.0
2014-01-09 12:30:00,37.58,37.63,37.57,37.61,214900.0,25.8199,25.8542,25.813,25.8405,214900.0
2014-01-09 12:40:00,37.61,37.65,37.6,37.64,78900.0,25.8405,25.868,25.8336,25.8611,78900.0
2014-01-09 12:50:00,37.64,37.7,37.64,37.68,196300.0,25.8611,25.9023,25.8611,25.8886,196300.0
2014-01-09 13:00:00,37.69,37.69,37.64,37.64,100300.0,25.8955,25.8955,25.8611,25.8611,100300.0
2014-01-09 13:10:00,37.65,37.67,37.61,37.63,111600.0,25.868,25.8817,25.8405,25.8542,111600.0
2014-01-09 13:20:00,37.63,37.68,37.6,37.66,228900.0,25.8542,25.8886,25.8336,25.8748,228900.0
2014-01-09 13:30:00,37.66,37.67,37.61,37.63,66700.0,25.8748,25.8817,25.8405,25.8542,66700.0
2014-01-09 13:40:00,37.63,37.66,37.63,37.66,100000.0,25.8542,25.8748,25.8542,25.8748,100000.0
2014-01-09 13:50:00,37.66,37.67,37.62,37.63,148800.0,25.8748,25.8817,25.8474,25.8542,148800.0
2014-01-09 14:00:00,37.63,37.64,37.55,37.56,114700.0,25.8542,25.8611,25.7993,25.8061,114700.0
2014-01-09 14:10:00,37.56,37.61,37.56,37.58,133500.0,25.8061,25.8405,25.8061,25.8199,133500.0
2014-01-09 14:20:00,37.58,37.62,37.57,37.59,69000.0,25.8199,25.8474,25.813,25.8267,69000.0
2014-01-09 14:30:00,37.58,37.59,37.56,37.58,117600.0,25.8199,25.8267,25.8061,25.8199,117600.0
2014-01-09 14:40:00,37.58,37.65,37.57,37.65,131200.0,25.8199,25.868,25.813,25.868,131200.0
2014-01-09 14:50:00,37.65,37.67,37.62,37.62,150100.0,25.868,25.8817,25.8474,25.8474,150100.0
2014-01-09 15:00:00,37.62,37.66,37.62,37.63,106900.0,25.8474,25.8748,25.8474,25.8542,106900.0
2014-01-09 15:10:00,37.63,37.7,37.63,37.68,163800.0,25.8542,25.9023,25.8542,25.8886,163800.0
2014-01-09 15:20:00,37.69,37.7,37.66,37.68,192000.0,25.8955,25.9023,25.8748,25.8886,192000.0
2014-01-09 15:30:00,37.68,37.7,37.63,37.67,338500.0,25.8886,25.9023,25.8542,25.8817,338500.0
2014-01-09 15:40:00,37.67,37.68,37.65,37.68,444000.0,25.8817,25.8886,25.868,25.8886,444000.0
2014-01-09 15:50:00,37.68,37.7,37.66,37.68,1277100.0,25.8886,25.9023,25.8748,25.8886,1277100.0
2014-01-10 09:30:00,38.0,38.49,37.86,38.33,3322700.0,26.1084,26.4451,26.0123,26.3352,3322700.0
2014-01-10 09:40:00,38.33,38.42,38.19,38.24,1823100.0,26.3352,26.397,26.239,26.2733,1823100.0
2014-01-10 09:50:00,38.25,38.35,38.23,38.26,1632600.0,26.2802,26.3489,26.2665,26.2871,1632600.0
2014-01-10 10:00:00,38.25,38.26,38.15,38.17,1558800.0,26.2802,26.2871,26.2115,26.2252,1558800.0
2014-01-10 10:10:00,38.17,38.26,38.15,38.24,1005200.0,26.2252,26.2871,26.2115,26.2733,1005200.0
2014-01-10 10:20:00,38.25,38.31,38.23,38.25,985800.0,26.2802,26.3214,26.2665,26.2802,985800.0
2014-01-10 10:30:00,38.24,38.25,38.2,38.23,620500.0,26.2733,26.2802,26.2459,26.2665,620500.0
2014-01-10 10:40:00,38.23,38.25,38.19,38.22,518200.0,26.2665,26.2802,26.239,26.2596,518200.0
2014-01-10 10:50:00,38.21,38.31,38.21,38.25,477100.0,26.2527,26.3214,26.2527,26.2802,477100.0
2014-01-10 11:00:00,38.24,38.26,38.12,38.16,290700.0,26.2733,26.2871,26.1909,26.2184,290700.0
2014-01-10 11:10:00,38.15,38.18,38.09,38.09,606800.0,26.2115,26.2321,26.1703,26.1703,606800.0
2014-01-10 11:20:00,38.08,38.2,38.07,38.15,828600.0,26.1634,26.2459,26.1565,26.2115,828600.0
2014-01-10 11:30:00,38.16,38.22,38.1,38.22,655600.0,26.2184,26.2596,26.1772,26.2596,655600.0
2014-01-10 11:40:00,38.22,38.22,38.12,38.2,655200.0,26.2596,26.2596,26.1909,26.2459,655200.0
2014-01-10 11:50:00,38.2,38.21,38.17,38.19,201800.0,26.2459,26.2527,26.2252,26.239,201800.0
2014-01-10 12:00:00,38.18,38.23,38.15,38.22,427200.0,26.2321,26.2665,26.2115,26.2596,427200.0
2014-01-10 12:10:00,38.22,38.3,38.2,38.28,422100.0,26.2596,26.3146,26.2459,26.3008,422100.0
2014-01-10 12:20:00,38.27,38.29,38.23,38.25,405700.0,26.294,26.3077,26.2665,26.2802,405700.0
2014-01-10 12:30:00,38.25,38.26,38.23,38.26,177900.0,26.2802,26.2871,26.2665,26.2871,177900.0
2014-01-10 12:40:00,38.25,38.28,38.21,38.21,326600.0,26.2802,26.3008,26.2527,26.2527,326600.0
2014-01-10 12:50:00,38.22,38.25,38.2,38.2,358300.0,26.2596,26.2802,26.2459,26.2459,358300.0
2014-01-10 13:00:00,38.21,38.26,38.2,38.26,282400.0,26.2527,26.2871,26.2459,26.2871,282400.0
2014-01-10 13:10:00,38.26,38.26,38.22,38.23,67900.0,26.2871,26.2871,26.2596,26.2665,67900.0
2014-01-10 13:20:00,38.22,38.23,38.21,38.22,192000.0,26.2596,26.2665,26.2527,26.2596,192000.0
2014-01-10 13:30:00,38.21,38.22,38.21,38.21,92700.0,26.2527,26.2596,26.2527,26.2527,92700.0
2014-01-10 13:40:00,38.21,38.25,38.21,38.24,128200.0,26.2527,26.2802,26.2527,26.2733,128200.0
2014-01-10 13:50:00,38.24,38.25,38.19,38.2,350600.0,26.2733,26.2802,26.239,26.2459,350600.0
2014-01-10 14:00:00,38.2,38.24,38.2,38.23,513900.0,26.2459,26.2733,26.2459,26.2665,513900.0
2014-01-10 14:10:00,38.23,38.25,38.22,38.22,196600.0,26.2665,26.2802,26.2596,26.2596,196600.0
2014-01-10 14:20:00,38.22,38.24,38.22,38.22,196900.0,26.2596,26.2733,26.2596,26.2596,196900.0
2014-01-10 14:30:00,38.22,38.24,38.22,38.24,325900.0,26.2596,26.2733,26.2596,26.2733,325900.0
2014-01-10 14:40:00,38.24,38.25,38.21,38.22,334700.0,26.2733,26.2802,26.2527,26.2596,334700.0
2014-01-10 14:50:00,38.21,38.22,38.18,38.18,334800.0,26.2527,26.2596,26.2321,26.2321,334800.0
2014-01-10 15:00:00,38.18,38.24,38.18,38.23,492100.0,26.2321,26.2733,26.2321,26.2665,492100.0
2014-01-10 15:10:00,38.24,38.24,38.19,38.21,241500.0,26.2733,26.2733,26.239,26.2527,241500.0
2014-01-10 15:20:00,38.21,38.22,38.2,38.2,606300.0,26.2527,26.2596,26.2459,26.2459,606300.0
2014-01-10 15:30:00,38.21,38.23,38.2,38.22,487700.0,26.2527,26.2665,26.2459,26.2596,487700.0
2014-01-10 15:40:00,38.21,38.23,38.17,38.17,282200.0,26.2527,26.2665,26.2252,26.2252,282200.0
2014-01-10 15:50:00,38.17,38.22,38.14,38.22,991400.0,26.2252,26.2596,26.2046,26.2596,991400.0
2014-01-13 09:30:00,38.19,38.2,38.01,38.09,694400.0,26.239,26.2459,26.1153,26.1703,694400.0
2014-01-13 09:40:00,38.09,38.23,38.04,38.13,355400.0,26.1703,26.2665,26.1359,26.1978,355400.0
2014-01-13 09:50:00,38.13,38.18,38.09,38.09,264800.0,26.1978,26.2321,26.1703,26.1703,264800.0
2014-01-13 10:00:00,38.1,38.14,38.07,38.11,237900.0,26.1772,26.2046,26.1565,26.184,237900.0
2014-01-13 10:10:00,38.12,38.17,38.1,38.12,184400.0,26.1909,26.2252,26.1772,26.1909,184400.0
2014-01-13 10:20:00,38.13,38.2,38.1,38.15,92700.0,26.1978,26.2459,26.1772,26.2115,92700.0
2014-01-13 10:30:00,38.15,38.17,38.07,38.09,122300.0,26.2115,26.2252,26.1565,26.1703,122300.0
2014-01-13 10:40:00,38.08,38.13,38.08,38.09,69500.0,26.1634,26.1978,26.1634,26.1703,69500.0
2014-01-13 10:50:00,38.09,38.11,38.03,38.03,68200.0,26.1703,26.184,26.1291,26.1291,68200.0
2014-01-13 11:00:00,38.03,38.03,37.94,37.98,154700.0,26.1291,26.1291,26.0672,26.0947,154700.0
2014-01-13 11:10:00,37.98,38.03,37.97,37.99,91700.0,26.0947,26.1291,26.0878,26.1016,91700.0
2014-01-13 11:20:00,37.99,38.01,37.98,38.0,90400.0,26.1016,26.1153,26.0947,26.1084,90400.0
2014-01-13 11:30:00,38.01,38.07,38.0,38.07,106600.0,26.1153,26.1565,26.1084,26.1565,106600.0
2014-01-13 11:40:00,38.06,38.12,38.04,38.06,71700.0,26.1497,26.1909,26.1359,26.1497,71700.0
2014-01-13 11:50:00,38.05,38.06,38.02,38.02,62100.0,26.1428,26.1497,26.1222,26.1222,62100.0
2014-01-13 12:00:00,38.02,38.02,37.93,37.98,113800.0,26.1222,26.1222,26.0604,26.0947,113800.0
2014-01-13 12:10:00,37.98,37.99,37.94,37.94,74200.0,26.0947,26.1016,26.0672,26.0672,74200.0
2014-01-13 12:20:00,37.95,38.0,37.91,37.91,98400.0,26.0741,26.1084,26.0466,26.0466,98400.0
2014-01-13 12:30:00,37.9,37.92,37.86,37.88,93800.0,26.0397,26.0535,26.0123,26.026,93800.0
2014-01-13 12:40:00,37.89,37.92,37.89,37.91,120400.0,26.0329,26.0535,26.0329,26.0466,120400.0
2014-01-13 12:50:00,37.91,37.92,37.88,37.89,301400.0,26.0466,26.0535,26.026,26.0329,301400.0
2014-01-13 13:00:00,37.88,37.89,37.86,37.88,195000.0,26.026,26.0329,26.0123,26.026,195000.0
2014-01-13 13:10:00,37.88,37.89,37.84,37.84,641600.0,26.026,26.0329,25.9985,25.9985,641600.0
2014-01-13 13:20:00,37.85,37.92,37.84,37.89,220700.0,26.0054,26.0535,25.9985,26.0329,220700.0
2014-01-13 13:30:00,37.89,37.93,37.86,37.93,316600.0,26.0329,26.0604,26.0123,26.0604,316600.0
2014-01-13 13:40:00,37.91,37.93,37.87,37.89,189800.0,26.0466,26.0604,26.0191,26.0329,189800.0
2014-01-13 13:50:00,37.89,37.97,37.88,37.95,183700.0,26.0329,26.0878,26.026,26.0741,183700.0
2014-01-13 14:00:00,37.95,37.98,37.91,37.93,164100.0,26.0741,26.0947,26.0466,26.0604,164100.0
2014-01-13 14:10:00,37.92,37.94,37.88,37.9,104600.0,26.0535,26.0672,26.026,26.0397,104600.0
2014-01-13 14:20:00,37.92,37.94,37.87,37.89,220000.0,26.0535,26.0672,26.0191,26.0329,220000.0
2014-01-13 14:30:00,37.9,37.92,37.86,37.92,324800.0,26.0397,26.0535,26.0123,26.0535,324800.0
2014-01-13 14:40:00,37.92,37.92,37.87,37.89,228400.0,26.0535,26.0535,26.0191,26.0329,228400.0
2014-01-13 14:50:00,37.88,37.89,37.83,37.84,428300.0,26.026,26.0329,25.9916,25.9985,428300.0
2014-01-13 15:00:00,37.83,37.84,37.79,37.84,351300.0,25.9916,25.9985,25.9642,25.9985,351300.0
2014-01-13 15:10:00,37.85,37.87,37.82,37.84,333300.0,26.0054,26.0191,25.9848,25.9985,333300.0
2014-01-13 15:20:00,37.84,37.87,37.8,37.86,326900.0,25.9985,26.0191,25.971,26.0123,326900.0
2014-01-13 15:30:00,37.86,37.88,37.8,37.84,558000.0,26.0123,26.026,25.971,25.9985,558000.0
2014-01-13 15:40:00,37.83,37.86,37.79,37.84,837500.0,25.9916,26.0123,25.9642,25.9985,837500.0
2014-01-13 15:50:00,37.84,37.87,37.82,37.86,947700.0,25.9985,26.0191,25.9848,26.0123,947700.0
2014-01-14 09:30:00,37.89,37.99,37.82,37.82,397600.0,26.0329,26.1016,25.9848,25.9848,397600.0
2014-01-14 09:40:00,37.83,37.85,37.76,37.82,503800.0,25.9916,26.0054,25.9436,25.9848,503800.0
2014-01-14 09:50:00,37.84,37.97,37.83,37.92,247500.0,25.9985,26.0878,25.9916,26.0535,247500.0
2014-01-14 10:00:00,37.91,37.97,37.88,37.91,234500.0,26.0466,26.0878,26.026,26.0466,234500.0
2014-01-14 10:10:00,37.91,37.92,37.87,37.92,211500.0,26.0466,26.0535,26.0191,26.0535,211500.0
2014-01-14 10:20:00,37.92,37.93,37.88,37.91,165600.0,26.0535,26.0604,26.026,26.0466,165600.0
2014-01-14 10:30:00,37.91,37.97,37.9,37.91,160100.0,26.0466,26.0878,26.0397,26.0466,160100.0
2014-01-14 10:40:00,37.91,37.97,37.9,37.91,291500.0,26.0466,26.0878,26.0397,26.0466,291500.0
2014-01-14 10:50:00,37.91,37.97,37.89,37.95,74600.0,26.0466,26.0878,26.0329,26.0741,74600.0
2014-01-14 11:00:00,37.95,37.96,37.9,37.93,111300.0,26.0741,26.081,26.0397,26.0604,111300.0
2014-01-14 11:10:00,37.93,37.99,37.93,37.98,176400.0,26.0604,26.1016,26.0604,26.0947,176400.0
2014-01-14 11:20:00,37.98,38.03,37.98,37.99,106800.0,26.0947,26.1291,26.0947,26.1016,106800.0
2014-01-14 11:30:00,37.98,38.04,37.98,38.0,84700.0,26.0947,26.1359,26.0947,26.1084,84700.0
2014-01-14 11:40:00,38.01,38.02,37.93,37.94,76300.0,26.1153,26.1222,26.0604,26.0672,76300.0
2014-01-14 11:50:00,37.94,37.98,37.91,37.98,64700.0,26.0672,26.0947,26.0466,26.0947,64700.0
2014-01-14 12:00:00,37.98,37.99,37.9,37.93,54500.0,26.0947,26.1016,26.0397,26.0604,54500.0
2014-01-14 12:10:00,37.94,37.96,37.93,37.94,53400.0,26.0672,26.081,26.0604,26.0672,53400.0
2014-01-14 12:20:00,37.94,37.98,37.92,37.94,122700.0,26.0672,26.0947,26.0535,26.0672,122700.0
2014-01-14 12:30:00,37.94,37.98,37.9,37.97,322000.0,26.0672,26.0947,26.0397,26.0878,322000.0
2014-01-14 12:40:00,37.97,37.99,37.93,37.94,102300.0,26.0878,26.1016,26.0604,26.0672,102300.0
2014-01-14 12:50:00,37.94,37.94,37.87,37.89,94300.0,26.0672,26.0672,26.0191,26.0329,94300.0
2014-01-14 13:00:00,37.89,37.9,37.87,37.89,74300.0,26.0329,26.0397,26.0191,26.0329,74300.0
2014-01-14 13:10:00,37.89,37.9,37.87,37.88,90100.0,26.0329,26.0397,26.0191,26.026,90100.0
2014-01-14 13:20:00,37.88,37.91,37.86,37.87,72400.0,26.026,26.0466,26.0123,26.0191,72400.0
2014-01-14 13:30:00,37.88,37.88,37.86,37.88,135900.0,26.026,26.026,26.0123,26.026,135900.0
2014-01-14 13:40:00,37.87,37.88,37.81,37.82,57600.0,26.0191,26.026,25.9779,25.9848,57600.0
2014-01-14 13:50:00,37.82,37.84,37.81,37.82,38400.0,25.9848,25.9985,25.9779,25.9848,38400.0
2014-01-14 14:00:00,37.83,37.86,37.79,37.86,59200.0,25.9916,26.0123,25.9642,26.0123,59200.0
2014-01-14 14:10:00,37.86,37.9,37.84,37.88,57800.0,26.0123,26.0397,25.9985,26.026,57800.0
2014-01-14 14:20:00,37.87,37.92,37.87,37.91,132600.0,26.0191,26.0535,26.0191,26.0466,132600.0
2014-01-14 14:30:00,37.91,37.95,37.9,37.94,136100.0,26.0466,26.0741,26.0397,26.0672,136100.0
2014-01-14 14:40:00,37.94,37.95,37.9,37.93,114100.0,26.0672,26.0741,26.0397,26.0604,114100.0
2014-01-14 14:50:00,37.93,37.94,37.89,37.91,91600.0,26.0604,26.0672,26.0329,26.0466,91600.0
2014-01-14 15:00:00,37.91,37.93,37.89,37.9,85000.0,26.0466,26.0604,26.0329,26.0397,85000.0
2014-01-14 15:10:00,37.9,37.95,37.9,37.94,115400.0,26.0397,26.0741,26.0397,26.0672,115400.0
2014-01-14 15:20:00,37.94,37.95,37.91,37.93,108400.0,26.0672,26.0741,26.0466,26.0604,108400.0
2014-01-14 15:30:00,37.94,37.95,37.91,37.94,162100.0,26.0672,26.0741,26.0466,26.0672,162100.0
2014-01-14 15:40:00,37.94,37.95,37.87,37.89,446400.0,26.0672,26.0741,26.0191,26.0329,446400.0
2014-01-14 15:50:00,37.89,37.9,37.85,37.88,1197000.0,26.0329,26.0397,26.0054,26.026,1197000.0
2014-01-15 09:30:00,37.84,37.99,37.84,37.91,584000.0,25.9985,26.1016,25.9985,26.0466,584000.0
2014-01-15 09:40:00,37.9,37.9,37.84,37.87,215800.0,26.0397,26.0397,25.9985,26.0191,215800.0
2014-01-15 09:50:00,37.87,37.92,37.84,37.85,119900.0,26.0191,26.0535,25.9985,26.0054,119900.0
2014-01-15 10:00:00,37.84,37.91,37.83,37.89,191500.0,25.9985,26.0466,25.9916,26.0329,191500.0
2014-01-15 10:10:00,37.88,37.88,37.84,37.87,143300.0,26.026,26.026,25.9985,26.0191,143300.0
2014-01-15 10:20:00,37.88,37.91,37.86,37.89,88600.0,26.026,26.0466,26.0123,26.0329,88600.0
2014-01-15 10:30:00,37.89,37.9,37.84,37.86,66700.0,26.0329,26.0397,25.9985,26.0123,66700.0
2014-01-15 10:40:00,37.86,37.87,37.84,37.85,60200.0,26.0123,26.0191,25.9985,26.0054,60200.0
2014-01-15 10:50:00,37.85,37.86,37.83,37.84,50000.0,26.0054,26.0123,25.9916,25.9985,50000.0
2014-01-15 11:00:00,37.84,37.93,37.82,37.91,147600.0,25.9985,26.0604,25.9848,26.0466,147600.0
2014-01-15 11:10:00,37.92,37.94,37.89,37.89,162700.0,26.0535,26.0672,26.0329,26.0329,162700.0
2014-01-15 11:20:00,37.9,37.9,37.85,37.85,115100.0,26.0397,26.0397,26.0054,26.0054,115100.0
2014-01-15 11:30:00,37.86,37.89,37.86,37.88,146100.0,26.0123,26.0329,26.0123,26.026,146100.0
2014-01-15 11:40:00,37.87,37.88,37.84,37.87,56000.0,26.0191,26.026,25.9985,26.0191,56000.0
2014-01-15 11:50:00,37.87,37.88,37.85,37.88,46300.0,26.0191,26.026,26.0054,26.026,46300.0
2014-01-15 12:00:00,37.88,37.91,37.86,37.89,34500.0,26.026,26.0466,26.0123,26.0329,34500.0
2014-01-15 12:10:00,37.89,37.9,37.85,37.87,32800.0,26.0329,26.0397,26.0054,26.0191,32800.0
2014-01-15 12:20:00,37.87,37.88,37.84,37.85,68200.0,26.0191,26.026,25.9985,26.0054,68200.0
2014-01-15 12:30:00,37.84,37.86,37.82,37.82,38600.0,25.9985,26.0123,25.9848,25.9848,38600.0
2014-01-15 12:40:00,37.82,37.82,37.8,37.82,33900.0,25.9848,25.9848,25.971,25.9848,33900.0
2014-01-15 12:50:00,37.82,37.84,37.81,37.81,34400.0,25.9848,25.9985,25.9779,25.9779,34400.0
2014-01-15 13:00:00,37.82,37.83,37.79,37.8,21400.0,25.9848,25.9916,25.9642,25.971,21400.0
2014-01-15 13:10:00,37.8,37.82,37.79,37.82,138400.0,25.971,25.9848,25.9642,25.9848,138400.0
2014-01-15 13:20:00,37.83,37.83,37.78,37.8,62400.0,25.9916,25.9916,25.9573,25.971,62400.0
2014-01-15 13:30:00,37.81,37.84,37.8,37.81,245800.0,25.9779,25.9985,25.971,25.9779,245800.0
2014-01-15 13:40:00,37.8,37.81,37.79,37.79,124000.0,25.971,25.9779,25.9642,25.9642,124000.0
2014-01-15 13:50:00,37.79,37.81,37.78,37.8,100800.0,25.9642,25.9779,25.9573,25.971,100800.0
2014-01-15 14:00:00,37.8,37.81,37.78,37.8,48800.0,25.971,25.9779,25.9573,25.971,48800.0
2014-01-15 14:10:00,37.81,37.86,37.79,37.86,109500.0,25.9779,26.0123,25.9642,26.0123,109500.0
2014-01-15 14:20:00,37.86,37.87,37.84,37.84,204200.0,26.0123,26.0191,25.9985,25.9985,204200.0
2014-01-15 14:30:00,37.84,37.86,37.83,37.83,47900.0,25.9985,26.0123,25.9916,25.9916,47900.0
2014-01-15 14:40:00,37.83,37.86,37.82,37.85,222500.0,25.9916,26.0123,25.9848,26.0054,222500.0
2014-01-15 14:50:00,37.85,37.86,37.84,37.86,169300.0,26.0054,26.0123,25.9985,26.0123,169300.0
2014-01-15 15:00:00,37.85,37.86,37.83,37.85,199400.0,26.0054,26.0123,25.9916,26.0054,199400.0
2014-01-15 15:10:00,37.84,37.85,37.8,37.8,72400.0,25.9985,26.0054,25.971,25.971,72400.0
2014-01-15 15:20:00,37.8,37.8,37.77,37.79,328700.0,25.971,25.971,25.9504,25.9642,328700.0
2014-01-15 15:30:00,37.8,37.82,37.79,37.82,295500.0,25.971,25.9848,25.9642,25.9848,295500.0
2014-01-15 15:40:00,37.81,37.84,37.81,37.83,249700.0,25.9779,25.9985,25.9779,25.9916,249700.0
2014-01-15 15:50:00,37.82,37.83,37.8,37.81,687700.0,25.9848,25.9916,25.971,25.9779,687700.0
2014-01-16 09:30:00,37.76,37.88,37.76,37.87,250800.0,25.9436,26.026,25.9436,26.0191,250800.0
2014-01-16 09:40:00,37.87,37.92,37.81,37.85,220000.0,26.0191,26.0535,25.9779,26.0054,220000.0
2014-01-16 09:50:00,37.84,37.9,37.84,37.85,92400.0,25.9985,26.0397,25.9985,26.0054,92400.0
2014-01-16 10:00:00,37.86,37.91,37.84,37.85,145900.0,26.0123,26.0466,25.9985,26.0054,145900.0
2014-01-16 10:10:00,37.85,37.85,37.81,37.83,76400.0,26.0054,26.0054,25.9779,25.9916,76400.0
2014-01-16 10:20:00,37.84,37.86,37.82,37.85,100200.0,25.9985,26.0123,25.9848,26.0054,100200.0
2014-01-16 10:30:00,37.86,37.86,37.8,37.81,127100.0,26.0123,26.0123,25.971,25.9779,127100.0
2014-01-16 10:40:00,37.81,37.84,37.8,37.82,70000.0,25.9779,25.9985,25.971,25.9848,70000.0
2014-01-16 10:50:00,37.82,37.83,37.78,37.82,126800.0,25.9848,25.9916,25.9573,25.9848,126800.0
2014-01-16 11:00:00,37.82,37.88,37.81,37.88,90500.0,25.9848,26.026,25.9779,26.026,90500.0
2014-01-16 11:10:00,37.88,37.89,37.87,37.89,79400.0,26.026,26.0329,26.0191,26.0329,79400.0
2014-01-16 11:20:00,37.89,37.89,37.86,37.89,109000.0,26.0329,26.0329,26.0123,26.0329,109000.0
2014-01-16 11:30:00,37.89,37.93,37.89,37.92,240400.0,26.0329,26.0604,26.0329,26.0535,240400.0
2014-01-16 11:40:00,37.92,37.97,37.9,37.91,133900.0,26.0535,26.0878,26.0397,26.0466,133900.0
2014-01-16 11:50:00,37.91,37.92,37.89,37.9,59400.0,26.0466,26.0535,26.0329,26.0397,59400.0
2014-01-16 12:00:00,37.9,37.91,37.84,37.84,84300.0,26.0397,26.0466,25.9985,25.9985,84300.0
2014-01-16 12:10:00,37.85,37.87,37.81,37.81,101800.0,26.0054,26.0191,25.9779,25.9779,101800.0
2014-01-16 12:20:00,37.81,37.84,37.8,37.84,65400.0,25.9779,25.9985,25.971,25.9985,65400.0
2014-01-16 12:30:00,37.84,37.84,37.81,37.82,37400.0,25.9985,25.9985,25.9779,25.9848,37400.0
2014-01-16 12:40:00,37.83,37.86,37.83,37.84,107000.0,25.9916,26.0123,25.9916,25.9985,107000.0
2014-01-16 12:50:00,37.84,37.86,37.83,37.85,50300.0,25.9985,26.0123,25.9916,26.0054,50300.0
2014-01-16 13:00:00,37.84,37.86,37.84,37.86,70800.0,25.9985,26.0123,25.9985,26.0123,70800.0
2014-01-16 13:10:00,37.85,37.91,37.85,37.91,52500.0,26.0054,26.0466,26.0054,26.0466,52500.0
2014-01-16 13:20:00,37.91,37.94,37.9,37.94,51400.0,26.0466,26.0672,26.0397,26.0672,51400.0
2014-01-16 13:30:00,37.94,37.97,37.91,37.97,481700.0,26.0672,26.0878,26.0466,26.0878,481700.0
2014-01-16 13:40:00,37.97,37.98,37.94,37.97,279100.0,26.0878,26.0947,26.0672,26.0878,279100.0
2014-01-16 13:50:00,37.97,37.99,37.96,37.96,209000.0,26.0878,26.1016,26.081,26.081,209000.0
2014-01-16 14:00:00,37.96,37.98,37.94,37.96,125600.0,26.081,26.0947,26.0672,26.081,125600.0
2014-01-16 14:10:00,37.96,37.97,37.94,37.94,152300.0,26.081,26.0878,26.0672,26.0672,152300.0
2014-01-16 14:20:00,37.94,37.98,37.93,37.98,179600.0,26.0672,26.0947,26.0604,26.0947,179600.0
2014-01-16 14:30:00,37.98,37.99,37.95,37.99,146200.0,26.0947,26.1016,26.0741,26.1016,146200.0
2014-01-16 14:40:00,37.99,38.02,37.97,38.01,287100.0,26.1016,26.1222,26.0878,26.1153,287100.0
2014-01-16 14:50:00,38.01,38.02,37.99,38.01,213300.0,26.1153,26.1222,26.1016,26.1153,213300.0
2014-01-16 15:00:00,38.0,38.01,37.98,38.0,145700.0,26.1084,26.1153,26.0947,26.1084,145700.0
2014-01-16 15:10:00,38.0,38.02,37.99,38.0,65800.0,26.1084,26.1222,26.1016,26.1084,65800.0
2014-01-16 15:20:00,37.99,38.01,37.98,38.01,93200.0,26.1016,26.1153,26.0947,26.1153,93200.0
2014-01-16 15:30:00,38.01,38.03,38.0,38.02,572100.0,26.1153,26.1291,26.1084,26.1222,572100.0
2014-01-16 15:40:00,38.01,38.04,37.99,38.0,603500.0,26.1153,26.1359,26.1016,26.1084,603500.0
2014-01-16 15:50:00,38.01,38.08,37.99,38.08,1121600.0,26.1153,26.1634,26.1016,26.1634,1121600.0
2014-01-17 09:30:00,38.08,38.15,38.0,38.0,207400.0,26.1634,26.2115,26.1084,26.1084,207400.0
2014-01-17 09:40:00,38.01,38.1,37.97,38.0,178500.0,26.1153,26.1772,26.0878,26.1084,178500.0
2014-01-17 09:50:00,38.0,38.07,37.98,38.01,159200.0,26.1084,26.1565,26.0947,26.1153,159200.0
2014-01-17 10:00:00,38.02,38.09,38.0,38.04,173300.0,26.1222,26.1703,26.1084,26.1359,173300.0
2014-01-17 10:10:00,38.04,38.07,38.04,38.05,186600.0,26.1359,26.1565,26.1359,26.1428,186600.0
2014-01-17 10:20:00,38.05,38.06,38.0,38.0,64700.0,26.1428,26.1497,26.1084,26.1084,64700.0
2014-01-17 10:30:00,38.0,38.05,37.99,38.03,85900.0,26.1084,26.1428,26.1016,26.1291,85900.0
2014-01-17 10:40:00,38.03,38.04,38.01,38.03,83400.0,26.1291,26.1359,26.1153,26.1291,83400.0
2014-01-17 10:50:00,38.02,38.04,37.98,38.04,136000.0,26.1222,26.1359,26.0947,26.1359,136000.0
2014-01-17 11:00:00,38.04,38.1,38.04,38.06,101100.0,26.1359,26.1772,26.1359,26.1497,101100.0
2014-01-17 11:10:00,38.07,38.1,38.06,38.1,138800.0,26.1565,26.1772,26.1497,26.1772,138800.0
2014-01-17 11:20:00,38.1,38.13,38.08,38.12,170200.0,26.1772,26.1978,26.1634,26.1909,170200.0
2014-01-17 11:30:00,38.12,38.15,38.1,38.11,188700.0,26.1909,26.2115,26.1772,26.184,188700.0
2014-01-17 11:40:00,38.1,38.12,38.07,38.08,35100.0,26.1772,26.1909,26.1565,26.1634,35100.0
2014-01-17 11:50:00,38.08,38.11,38.07,38.1,78500.0,26.1634,26.184,26.1565,26.1772,78500.0
2014-01-17 12:00:00,38.09,38.1,38.07,38.09,43900.0,26.1703,26.1772,26.1565,26.1703,43900.0
2014-01-17 12:10:00,38.1,38.11,38.09,38.11,20600.0,26.1772,26.184,26.1703,26.184,20600.0
2014-01-17 12:20:00,38.11,38.12,38.1,38.1,23300.0,26.184,26.1909,26.1772,26.1772,23300.0
2014-01-17 12:30:00,38.11,38.14,38.1,38.12,40700.0,26.184,26.2046,26.1772,26.1909,40700.0
2014-01-17 12:40:00,38.12,38.14,38.11,38.14,26600.0,26.1909,26.2046,26.184,26.2046,26600.0
2014-01-17 12:50:00,38.14,38.14,38.1,38.1,24500.0,26.2046,26.2046,26.1772,26.1772,24500.0
2014-01-17 13:00:00,38.1,38.12,38.09,38.09,66800.0,26.1772,26.1909,26.1703,26.1703,66800.0
2014-01-17 13:10:00,38.1,38.1,38.05,38.09,41900.0,26.1772,26.1772,26.1428,26.1703,41900.0
2014-01-17 13:20:00,38.08,38.09,38.07,38.08,38900.0,26.1634,26.1703,26.1565,26.1634,38900.0
2014-01-17 13:30:00,38.09,38.09,38.06,38.08,45100.0,26.1703,26.1703,26.1497,26.1634,45100.0
2014-01-17 13:40:00,38.08,38.08,38.05,38.07,23800.0,26.1634,26.1634,26.1428,26.1565,23800.0
2014-01-17 13:50:00,38.06,38.09,38.05,38.08,40900.0,26.1497,26.1703,26.1428,26.1634,40900.0
2014-01-17 14:00:00,38.08,38.1,38.07,38.08,75500.0,26.1634,26.1772,26.1565,26.1634,75500.0
2014-01-17 14:10:00,38.09,38.11,38.07,38.08,65300.0,26.1703,26.184,26.1565,26.1634,65300.0
2014-01-17 14:20:00,38.09,38.09,38.06,38.08,53100.0,26.1703,26.1703,26.1497,26.1634,53100.0
2014-01-17 14:30:00,38.08,38.08,38.05,38.05,22600.0,26.1634,26.1634,26.1428,26.1428,22600.0
2014-01-17 14:40:00,38.06,38.06,38.03,38.06,32300.0,26.1497,26.1497,26.1291,26.1497,32300.0
2014-01-17 14:50:00,38.06,38.07,38.04,38.06,134100.0,26.1497,26.1565,26.1359,26.1497,134100.0
2014-01-17 15:00:00,38.06,38.08,38.03,38.03,168100.0,26.1497,26.1634,26.1291,26.1291,168100.0
2014-01-17 15:10:00,38.03,38.05,38.02,38.04,60900.0,26.1291,26.1428,26.1222,26.1359,60900.0
2014-01-17 15:20:00,38.04,38.05,38.02,38.04,42700.0,26.1359,26.1428,26.1222,26.1359,42700.0
2014-01-17 15:30:00,38.04,38.04,37.99,38.01,174000.0,26.1359,26.1359,26.1016,26.1153,174000.0
2014-01-17 15:40:00,38.01,38.08,37.99,38.08,285100.0,26.1153,26.1634,26.1016,26.1634,285100.0
2014-01-17 15:50:00,38.08,38.08,38.02,38.05,503200.0,26.1634,26.1634,26.1222,26.1428,503200.0
2014-01-21 09:30:00,38.2,38.33,38.17,38.3,326300.0,26.2459,26.3352,26.2252,26.3146,326300.0
2014-01-21 09:40:00,38.31,38.35,38.28,38.33,172600.0,26.3214,26.3489,26.3008,26.3352,172600.0
2014-01-21 09:50:00,38.33,38.35,38.28,38.31,288700.0,26.3352,26.3489,26.3008,26.3214,288700.0
2014-01-21 10:00:00,38.31,38.32,38.25,38.28,200600.0,26.3214,26.3283,26.2802,26.3008,200600.0
2014-01-21 10:10:00,38.28,38.28,38.2,38.23,283500.0,26.3008,26.3008,26.2459,26.2665,283500.0
2014-01-21 10:20:00,38.23,38.26,38.2,38.24,220800.0,26.2665,26.2871,26.2459,26.2733,220800.0
2014-01-21 10:30:00,38.24,38.32,38.23,38.31,603400.0,26.2733,26.3283,26.2665,26.3214,603400.0
2014-01-21 10:40:00,38.3,38.31,38.27,38.28,119400.0,26.3146,26.3214,26.294,26.3008,119400.0
2014-01-21 10:50:00,38.28,38.31,38.27,38.29,92700.0,26.3008,26.3214,26.294,26.3077,92700.0
2014-01-21 11:00:00,38.3,38.32,38.23,38.23,114600.0,26.3146,26.3283,26.2665,26.2665,114600.0
2014-01-21 11:10:00,38.23,38.23,38.17,38.18,248300.0,26.2665,26.2665,26.2252,26.2321,248300.0
2014-01-21 11:20:00,38.18,38.21,38.16,38.21,108400.0,26.2321,26.2527,26.2184,26.2527,108400.0
2014-01-21 11:30:00,38.2,38.22,38.19,38.2,63100.0,26.2459,26.2596,26.239,26.2459,63100.0
2014-01-21 11:40:00,38.21,38.24,38.2,38.22,75700.0,26.2527,26.2733,26.2459,26.2596,75700.0
2014-01-21 11:50:00,38.22,38.24,38.2,38.24,216100.0,26.2596,26.2733,26.2459,26.2733,216100.0
2014-01-21 12:00:00,38.23,38.26,38.21,38.26,157900.0,26.2665,26.2871,26.2527,26.2871,157900.0
2014-01-21 12:10:00,38.26,38.31,38.24,38.28,159200.0,26.2871,26.3214,26.2733,26.3008,159200.0
2014-01-21 12:20:00,38.28,38.32,38.28,38.31,85300.0,26.3008,26.3283,26.3008,26.3214,85300.0
2014-01-21 12:30:00,38.31,38.32,38.29,38.3,55300.0,26.3214,26.3283,26.3077,26.3146,55300.0
2014-01-21 12:40:00,38.3,38.32,38.29,38.3,44100.0,26.3146,26.3283,26.3077,26.3146,44100.0
2014-01-21 12:50:00,38.29,38.31,38.29,38.3,48500.0,26.3077,26.3214,26.3077,26.3146,48500.0
2014-01-21 13:00:00,38.31,38.34,38.29,38.33,63700.0,26.3214,26.342,26.3077,26.3352,63700.0
2014-01-21 13:10:00,38.34,38.35,38.32,38.34,57900.0,26.342,26.3489,26.3283,26.342,57900.0
2014-01-21 13:20:00,38.34,38.37,38.33,38.37,62700.0,26.342,26.3627,26.3352,26.3627,62700.0
2014-01-21 13:30:00,38.36,38.42,38.36,38.4,54100.0,26.3558,26.397,26.3558,26.3833,54100.0
2014-01-21 13:40:00,38.4,38.43,38.39,38.41,64100.0,26.3833,26.4039,26.3764,26.3901,64100.0
2014-01-21 13:50:00,38.41,38.42,38.4,38.4,22100.0,26.3901,26.397,26.3833,26.3833,22100.0
2014-01-21 14:00:00,38.4,38.42,38.38,38.38,48800.0,26.3833,26.397,26.3695,26.3695,48800.0
2014-01-21 14:10:00,38.38,38.42,38.38,38.4,72100.0,26.3695,26.397,26.3695,26.3833,72100.0
2014-01-21 14:20:00,38.4,38.42,38.39,38.4,141000.0,26.3833,26.397,26.3764,26.3833,141000.0
2014-01-21 14:30:00,38.4,38.44,38.39,38.43,166800.0,26.3833,26.4108,26.3764,26.4039,166800.0
2014-01-21 14:40:00,38.43,38.43,38.4,38.42,61600.0,26.4039,26.4039,26.3833,26.397,61600.0
2014-01-21 14:50:00,38.42,38.42,38.39,38.42,62500.0,26.397,26.397,26.3764,26.397,62500.0
2014-01-21 15:00:00,38.42,38.43,38.39,38.41,118400.0,26.397,26.4039,26.3764,26.3901,118400.0
2014-01-21 15:10:00,38.41,38.43,38.39,38.43,117300.0,26.3901,26.4039,26.3764,26.4039,117300.0
2014-01-21 15:20:00,38.42,38.44,38.4,38.43,54300.0,26.397,26.4108,26.3833,26.4039,54300.0
2014-01-21 15:30:00,38.43,38.45,38.41,38.45,72900.0,26.4039,26.4176,26.3901,26.4176,72900.0
2014-01-21 15:40:00,38.45,38.5,38.44,38.47,174300.0,26.4176,26.452,26.4108,26.4314,174300.0
2014-01-21 15:50:00,38.48,38.49,38.46,38.48,387600.0,26.4382,26.4451,26.4245,26.4382,387600.0
2014-01-22 09:30:00,38.5,38.64,38.41,38.51,332400.0,26.452,26.5482,26.3901,26.4588,332400.0
2014-01-22 09:40:00,38.51,38.58,38.5,38.55,265400.0,26.4588,26.5069,26.452,26.4863,265400.0
2014-01-22 09:50:00,38.55,38.56,38.52,38.52,73400.0,26.4863,26.4932,26.4657,26.4657,73400.0
2014-01-22 10:00:00,38.52,38.59,38.52,38.58,154100.0,26.4657,26.5138,26.4657,26.5069,154100.0
2014-01-22 10:10:00,38.58,38.58,38.48,38.52,158600.0,26.5069,26.5069,26.4382,26.4657,158600.0
2014-01-22 10:20:00,38.52,38.62,38.52,38.6,261100.0,26.4657,26.5344,26.4657,26.5207,261100.0
2014-01-22 10:30:00,38.6,38.61,38.55,38.55,76400.0,26.5207,26.5276,26.4863,26.4863,76400.0
2014-01-22 10:40:00,38.54,38.58,38.54,38.55,67500.0,26.4795,26.5069,26.4795,26.4863,67500.0
2014-01-22 10:50:00,38.56,38.56,38.49,38.49,346500.0,26.4932,26.4932,26.4451,26.4451,346500.0
2014-01-22 11:00:00,38.48,38.52,38.47,38.5,63600.0,26.4382,26.4657,26.4314,26.452,63600.0
2014-01-22 11:10:00,38.5,38.53,38.49,38.5,69400.0,26.452,26.4726,26.4451,26.452,69400.0
2014-01-22 11:20:00,38.51,38.51,38.48,38.49,250400.0,26.4588,26.4588,26.4382,26.4451,250400.0
2014-01-22 11:30:00,38.49,38.54,38.48,38.49,290800.0,26.4451,26.4795,26.4382,26.4451,290800.0
2014-01-22 11:40:00,38.49,38.5,38.47,38.49,220300.0,26.4451,26.452,26.4314,26.4451,220300.0
2014-01-22 11:50:00,38.48,38.52,38.46,38.48,211100.0,26.4382,26.4657,26.4245,26.4382,211100.0
2014-01-22 12:00:00,38.49,38.53,38.48,38.52,149900.0,26.4451,26.4726,26.4382,26.4657,149900.0
2014-01-22 12:10:00,38.52,38.56,38.51,38.55,196700.0,26.4657,26.4932,26.4588,26.4863,196700.0
2014-01-22 12:20:00,38.55,38.57,38.55,38.56,149400.0,26.4863,26.5001,26.4863,26.4932,149400.0
2014-01-22 12:30:00,38.56,38.57,38.52,38.54,115500.0,26.4932,26.5001,26.4657,26.4795,115500.0
2014-01-22 12:40:00,38.53,38.55,38.52,38.55,94000.0,26.4726,26.4863,26.4657,26.4863,94000.0
2014-01-22 12:50:00,38.54,38.57,38.53,38.56,198400.0,26.4795,26.5001,26.4726,26.4932,198400.0
2014-01-22 13:00:00,38.56,38.58,38.55,38.58,164800.0,26.4932,26.5069,26.4863,26.5069,164800.0
2014-01-22 13:10:00,38.58,38.6,38.57,38.58,224900.0,26.5069,26.5207,26.5001,26.5069,224900.0
2014-01-22 13:20:00,38.58,38.6,38.56,38.59,345400.0,26.5069,26.5207,26.4932,26.5138,345400.0
2014-01-22 13:30:00,38.59,38.59,38.53,38.54,81400.0,26.5138,26.5138,26.4726,26.4795,81400.0
2014-01-22 13:40:00,38.54,38.55,38.5,38.5,84500.0,26.4795,26.4863,26.452,26.452,84500.0
2014-01-22 13:50:00,38.51,38.54,38.5,38.54,70400.0,26.4588,26.4795,26.452,26.4795,70400.0
2014-01-22 14:00:00,38.54,38.56,38.53,38.55,48600.0,26.4795,26.4932,26.4726,26.4863,48600.0
2014-01-22 14:10:00,38.55,38.56,38.53,38.56,89200.0,26.4863,26.4932,26.4726,26.4932,89200.0
2014-01-22 14:20:00,38.56,38.56,38.51,38.52,24100.0,26.4932,26.4932,26.4588,26.4657,24100.0
2014-01-22 14:30:00,38.52,38.55,38.51,38.53,138600.0,26.4657,26.4863,26.4588,26.4726,138600.0
2014-01-22 14:40:00,38.54,38.54,38.48,38.5,92200.0,26.4795,26.4795,26.4382,26.452,92200.0
2014-01-22 14:50:00,38.5,38.51,38.47,38.49,417700.0,26.452,26.4588,26.4314,26.4451,417700.0
2014-01-22 15:00:00,38.49,38.54,38.49,38.54,80900.0,26.4451,26.4795,26.4451,26.4795,80900.0
2014-01-22 15:10:00,38.54,38.54,38.51,38.54,57200.0,26.4795,26.4795,26.4588,26.4795,57200.0
2014-01-22 15:20:00,38.54,38.54,38.52,38.52,71500.0,26.4795,26.4795,26.4657,26.4657,71500.0
2014-01-22 15:30:00,38.52,38.56,38.51,38.55,143000.0,26.4657,26.4932,26.4588,26.4863,143000.0
2014-01-22 15:40:00,38.56,38.57,38.53,38.56,138800.0,26.4932,26.5001,26.4726,26.4932,138800.0
2014-01-22 15:50:00,38.55,38.56,38.52,38.52,891800.0,26.4863,26.4932,26.4657,26.4657,891800.0
2014-01-23 09:30:00,38.45,38.46,38.26,38.26,397100.0,26.4176,26.4245,26.2871,26.2871,397100.0
2014-01-23 09:40:00,38.27,38.35,38.2,38.29,794900.0,26.294,26.3489,26.2459,26.3077,794900.0
2014-01-23 09:50:00,38.28,38.3,38.22,38.23,272800.0,26.3008,26.3146,26.2596,26.2665,272800.0
2014-01-23 10:00:00,38.24,38.29,38.19,38.24,690600.0,26.2733,26.3077,26.239,26.2733,690600.0
2014-01-23 10:10:00,38.23,38.31,38.22,38.3,415500.0,26.2665,26.3214,26.2596,26.3146,415500.0
2014-01-23 10:20:00,38.3,38.32,38.27,38.29,426400.0,26.3146,26.3283,26.294,26.3077,426400.0
2014-01-23 10:30:00,38.29,38.38,38.28,38.34,479900.0,26.3077,26.3695,26.3008,26.342,479900.0
2014-01-23 10:40:00,38.33,38.42,38.33,38.42,261600.0,26.3352,26.397,26.3352,26.397,261600.0
2014-01-23 10:50:00,38.42,38.42,38.35,38.39,168200.0,26.397,26.397,26.3489,26.3764,168200.0
2014-01-23 11:00:00,38.38,38.43,38.36,38.43,434400.0,26.3695,26.4039,26.3558,26.4039,434400.0
2014-01-23 11:10:00,38.43,38.5,38.42,38.5,380200.0,26.4039,26.452,26.397,26.452,380200.0
2014-01-23 11:20:00,38.49,38.5,38.46,38.49,229700.0,26.4451,26.452,26.4245,26.4451,229700.0
2014-01-23 11:30:00,38.48,38.48,38.44,38.47,91800.0,26.4382,26.4382,26.4108,26.4314,91800.0
2014-01-23 11:40:00,38.47,38.5,38.46,38.47,89400.0,26.4314,26.452,26.4245,26.4314,89400.0
2014-01-23 11:50:00,38.46,38.46,38.42,38.44,70000.0,26.4245,26.4245,26.397,26.4108,70000.0
2014-01-23 12:00:00,38.45,38.45,38.38,38.4,119600.0,26.4176,26.4176,26.3695,26.3833,119600.0
2014-01-23 12:10:00,38.4,38.41,38.36,38.38,280300.0,26.3833,26.3901,26.3558,26.3695,280300.0
2014-01-23 12:20:00,38.37,38.38,38.33,38.34,219700.0,26.3627,26.3695,26.3352,26.342,219700.0
2014-01-23 12:30:00,38.33,38.45,38.33,38.44,293000.0,26.3352,26.4176,26.3352,26.4108,293000.0
2014-01-23 12:40:00,38.44,38.44,38.39,38.4,122500.0,26.4108,26.4108,26.3764,26.3833,122500.0
2014-01-23 12:50:00,38.4,38.42,38.38,38.39,114200.0,26.3833,26.397,26.3695,26.3764,114200.0
2014-01-23 13:00:00,38.39,38.39,38.33,38.35,106500.0,26.3764,26.3764,26.3352,26.3489,106500.0
2014-01-23 13:10:00,38.35,38.36,38.31,38.34,483500.0,26.3489,26.3558,26.3214,26.342,483500.0
2014-01-23 13:20:00,38.34,38.38,38.33,38.34,160800.0,26.342,26.3695,26.3352,26.342,160800.0
2014-01-23 13:30:00,38.34,38.34,38.3,38.3,330700.0,26.342,26.342,26.3146,26.3146,330700.0
2014-01-23 13:40:00,38.3,38.32,38.25,38.25,89400.0,26.3146,26.3283,26.2802,26.2802,89400.0
2014-01-23 13:50:00,38.25,38.31,38.25,38.29,67300.0,26.2802,26.3214,26.2802,26.3077,67300.0
2014-01-23 14:00:00,38.29,38.32,38.28,38.31,43900.0,26.3077,26.3283,26.3008,26.3214,43900.0
2014-01-23 14:10:00,38.31,38.33,38.29,38.3,50000.0,26.3214,26.3352,26.3077,26.3146,50000.0
2014-01-23 14:20:00,38.3,38.32,38.29,38.31,84500.0,26.3146,26.3283,26.3077,26.3214,84500.0
2014-01-23 14:30:00,38.32,38.35,38.31,38.33,42000.0,26.3283,26.3489,26.3214,26.3352,42000.0
2014-01-23 14:40:00,38.32,38.34,38.32,38.32,60900.0,26.3283,26.342,26.3283,26.3283,60900.0
2014-01-23 14:50:00,38.33,38.37,38.33,38.37,100100.0,26.3352,26.3627,26.3352,26.3627,100100.0
2014-01-23 15:00:00,38.37,38.38,38.35,38.35,61700.0,26.3627,26.3695,26.3489,26.3489,61700.0
2014-01-23 15:10:00,38.36,38.38,38.34,38.36,57100.0,26.3558,26.3695,26.342,26.3558,57100.0
2014-01-23 15:20:00,38.36,38.38,38.35,38.38,78300.0,26.3558,26.3695,26.3489,26.3695,78300.0
2014-01-23 15:30:00,38.38,38.43,38.35,38.39,97700.0,26.3695,26.4039,26.3489,26.3764,97700.0
2014-01-23 15:40:00,38.38,38.42,38.37,38.38,119700.0,26.3695,26.397,26.3627,26.3695,119700.0
2014-01-23 15:50:00,38.37,38.42,38.37,38.42,622000.0,26.3627,26.397,26.3627,26.397,622000.0
2014-01-24 09:30:00,38.34,38.35,38.14,38.29,810400.0,26.342,26.3489,26.2046,26.3077,810400.0
2014-01-24 09:40:00,38.29,38.39,38.27,38.37,635900.0,26.3077,26.3764,26.294,26.3627,635900.0
2014-01-24 09:50:00,38.38,38.47,38.34,38.45,430900.0,26.3695,26.4314,26.342,26.4176,430900.0
2014-01-24 10:00:00,38.46,38.54,38.44,38.5,389200.0,26.4245,26.4795,26.4108,26.452,389200.0
2014-01-24 10:10:00,38.5,38.52,38.45,38.51,624600.0,26.452,26.4657,26.4176,26.4588,624600.0
2014-01-24 10:20:00,38.5,38.56,38.48,38.55,497800.0,26.452,26.4932,26.4382,26.4863,497800.0
2014-01-24 10:30:00,38.54,38.55,38.44,38.47,1084300.0,26.4795,26.4863,26.4108,26.4314,1084300.0
2014-01-24 10:40:00,38.47,38.49,38.36,38.42,681000.0,26.4314,26.4451,26.3558,26.397,681000.0
2014-01-24 10:50:00,38.42,38.46,38.36,38.42,461400.0,26.397,26.4245,26.3558,26.397,461400.0
2014-01-24 11:00:00,38.41,38.49,38.4,38.41,246900.0,26.3901,26.4451,26.3833,26.3901,246900.0
2014-01-24 11:10:00,38.4,38.47,38.4,38.41,201500.0,26.3833,26.4314,26.3833,26.3901,201500.0
2014-01-24 11:20:00,38.41,38.44,38.39,38.4,692600.0,26.3901,26.4108,26.3764,26.3833,692600.0
2014-01-24 11:30:00,38.4,38.46,38.4,38.46,473900.0,26.3833,26.4245,26.3833,26.4245,473900.0
2014-01-24 11:40:00,38.46,38.47,38.4,38.43,174300.0,26.4245,26.4314,26.3833,26.4039,174300.0
2014-01-24 11:50:00,38.43,38.49,38.42,38.48,154800.0,26.4039,26.4451,26.397,26.4382,154800.0
2014-01-24 12:00:00,38.47,38.51,38.44,38.48,438300.0,26.4314,26.4588,26.4108,26.4382,438300.0
2014-01-24 12:10:00,38.48,38.5,38.46,38.46,182200.0,26.4382,26.452,26.4245,26.4245,182200.0
2014-01-24 12:20:00,38.46,38.48,38.4,38.41,182900.0,26.4245,26.4382,26.3833,26.3901,182900.0
2014-01-24 12:30:00,38.41,38.43,38.37,38.4,477600.0,26.3901,26.4039,26.3627,26.3833,477600.0
2014-01-24 12:40:00,38.39,38.39,38.34,38.36,314900.0,26.3764,26.3764,26.342,26.3558,314900.0
2014-01-24 12:50:00,38.35,38.39,38.33,38.36,278100.0,26.3489,26.3764,26.3352,26.3558,278100.0
2014-01-24 13:00:00,38.37,38.39,38.33,38.38,256800.0,26.3627,26.3764,26.3352,26.3695,256800.0
2014-01-24 13:10:00,38.38,38.4,38.37,38.37,73700.0,26.3695,26.3833,26.3627,26.3627,73700.0
2014-01-24 13:20:00,38.37,38.38,38.33,38.34,101000.0,26.3627,26.3695,26.3352,26.342,101000.0
2014-01-24 13:30:00,38.33,38.36,38.3,38.34,203700.0,26.3352,26.3558,26.3146,26.342,203700.0
2014-01-24 13:40:00,38.34,38.35,38.31,38.32,302400.0,26.342,26.3489,26.3214,26.3283,302400.0
2014-01-24 13:50:00,38.32,38.37,38.29,38.3,264600.0,26.3283,26.3627,26.3077,26.3146,264600.0
2014-01-24 14:00:00,38.3,38.3,38.21,38.24,262700.0,26.3146,26.3146,26.2527,26.2733,262700.0
2014-01-24 14:10:00,38.24,38.26,38.15,38.19,128900.0,26.2733,26.2871,26.2115,26.239,128900.0
2014-01-24 14:20:00,38.19,38.2,38.16,38.18,202200.0,26.239,26.2459,26.2184,26.2321,202200.0
2014-01-24 14:30:00,38.17,38.2,38.16,38.2,112400.0,26.2252,26.2459,26.2184,26.2459,112400.0
2014-01-24 14:40:00,38.2,38.2,38.16,38.16,72600.0,26.2459,26.2459,26.2184,26.2184,72600.0
2014-01-24 14:50:00,38.15,38.17,38.12,38.16,224900.0,26.2115,26.2252,26.1909,26.2184,224900.0
2014-01-24 15:00:00,38.16,38.17,38.13,38.15,177000.0,26.2184,26.2252,26.1978,26.2115,177000.0
2014-01-24 15:10:00,38.15,38.15,38.07,38.09,193800.0,26.2115,26.2115,26.1565,26.1703,193800.0
2014-01-24 15:20:00,38.09,38.1,38.04,38.09,167800.0,26.1703,26.1772,26.1359,26.1703,167800.0
2014-01-24 15:30:00,38.09,38.11,38.07,38.09,166600.0,26.1703,26.184,26.1565,26.1703,166600.0
2014-01-24 15:40:00,38.09,38.11,38.02,38.03,429700.0,26.1703,26.184,26.1222,26.1291,429700.0
2014-01-24 15:50:00,38.03,38.06,37.98,37.98,1571300.0,26.1291,26.1497,26.0947,26.0947,1571300.0
2014-01-27 09:30:00,38.05,38.09,37.93,38.08,316800.0,26.1428,26.1703,26.0604,26.1634,316800.0
2014-01-27 09:40:00,38.09,38.15,38.05,38.07,200800.0,26.1703,26.2115,26.1428,26.1565,200800.0
2014-01-27 09:50:00,38.06,38.09,38.03,38.07,127500.0,26.1497,26.1703,26.1291,26.1565,127500.0
2014-01-27 10:00:00,38.07,38.08,37.96,38.0,184400.0,26.1565,26.1634,26.081,26.1084,184400.0
2014-01-27 10:10:00,38.0,38.02,37.97,38.01,237400.0,26.1084,26.1222,26.0878,26.1153,237400.0
2014-01-27 10:20:00,38.0,38.03,37.97,38.0,251400.0,26.1084,26.1291,26.0878,26.1084,251400.0
2014-01-27 10:30:00,38.0,38.09,38.0,38.07,402300.0,26.1084,26.1703,26.1084,26.1565,402300.0
2014-01-27 10:40:00,38.07,38.13,38.05,38.07,229600.0,26.1565,26.1978,26.1428,26.1565,229600.0
2014-01-27 10:50:00,38.06,38.09,38.02,38.03,147300.0,26.1497,26.1703,26.1222,26.1291,147300.0
2014-01-27 11:00:00,38.03,38.07,38.03,38.05,104100.0,26.1291,26.1565,26.1291,26.1428,104100.0
2014-01-27 11:10:00,38.05,38.07,38.01,38.06,146800.0,26.1428,26.1565,26.1153,26.1497,146800.0
2014-01-27 11:20:00,38.07,38.09,38.03,38.04,129300.0,26.1565,26.1703,26.1291,26.1359,129300.0
2014-01-27 11:30:00,38.04,38.05,37.97,38.02,275700.0,26.1359,26.1428,26.0878,26.1222,275700.0
2014-01-27 11:40:00,38.02,38.07,38.01,38.05,104300.0,26.1222,26.1565,26.1153,26.1428,104300.0
2014-01-27 11:50:00,38.05,38.08,38.03,38.05,801000.0,26.1428,26.1634,26.1291,26.1428,801000.0
2014-01-27 12:00:00,38.05,38.08,38.03,38.08,243700.0,26.1428,26.1634,26.1291,26.1634,243700.0
2014-01-27 12:10:00,38.09,38.15,38.08,38.1,212100.0,26.1703,26.2115,26.1634,26.1772,212100.0
2014-01-27 12:20:00,38.09,38.13,38.05,38.11,162300.0,26.1703,26.1978,26.1428,26.184,162300.0
2014-01-27 12:30:00,38.1,38.16,38.09,38.15,266800.0,26.1772,26.2184,26.1703,26.2115,266800.0
2014-01-27 12:40:00,38.15,38.16,38.09,38.1,188600.0,26.2115,26.2184,26.1703,26.1772,188600.0
2014-01-27 12:50:00,38.11,38.12,38.06,38.08,100900.0,26.184,26.1909,26.1497,26.1634,100900.0
2014-01-27 13:00:00,38.07,38.15,38.06,38.11,177000.0,26.1565,26.2115,26.1497,26.184,177000.0
2014-01-27 13:10:00,38.11,38.13,38.09,38.11,99400.0,26.184,26.1978,26.1703,26.184,99400.0
2014-01-27 13:20:00,38.11,38.11,38.08,38.1,108000.0,26.184,26.184,26.1634,26.1772,108000.0
2014-01-27 13:30:00,38.1,38.1,38.05,38.06,98500.0,26.1772,26.1772,26.1428,26.1497,98500.0
2014-01-27 13:40:00,38.05,38.12,38.05,38.09,81000.0,26.1428,26.1909,26.1428,26.1703,81000.0
2014-01-27 13:50:00,38.09,38.09,38.03,38.04,131700.0,26.1703,26.1703,26.1291,26.1359,131700.0
2014-01-27 14:00:00,38.04,38.08,38.03,38.04,146000.0,26.1359,26.1634,26.1291,26.1359,146000.0
2014-01-27 14:10:00,38.04,38.11,38.04,38.06,144400.0,26.1359,26.184,26.1359,26.1497,144400.0
2014-01-27 14:20:00,38.06,38.12,38.06,38.12,378500.0,26.1497,26.1909,26.1497,26.1909,378500.0
2014-01-27 14:30:00,38.12,38.2,38.09,38.2,237600.0,26.1909,26.2459,26.1703,26.2459,237600.0
2014-01-27 14:40:00,38.2,38.2,38.15,38.18,154300.0,26.2459,26.2459,26.2115,26.2321,154300.0
2014-01-27 14:50:00,38.17,38.19,38.16,38.18,91500.0,26.2252,26.239,26.2184,26.2321,91500.0
2014-01-27 15:00:00,38.19,38.22,38.16,38.2,131400.0,26.239,26.2596,26.2184,26.2459,131400.0
2014-01-27 15:10:00,38.2,38.23,38.18,38.19,172900.0,26.2459,26.2665,26.2321,26.239,172900.0
2014-01-27 15:20:00,38.19,38.2,38.14,38.17,96700.0,26.239,26.2459,26.2046,26.2252,96700.0
2014-01-27 15:30:00,38.16,38.2,38.14,38.2,167100.0,26.2184,26.2459,26.2046,26.2459,167100.0
2014-01-27 15:40:00,38.2,38.2,38.11,38.13,274800.0,26.2459,26.2459,26.184,26.1978,274800.0
2014-01-27 15:50:00,38.13,38.16,38.05,38.06,568100.0,26.1978,26.2184,26.1428,26.1497,568100.0
2014-01-28 09:30:00,38.17,38.21,38.08,38.12,507300.0,26.2252,26.2527,26.1634,26.1909,507300.0
2014-01-28 09:40:00,38.12,38.18,38.09,38.11,411600.0,26.1909,26.2321,26.1703,26.184,411600.0
2014-01-28 09:50:00,38.11,38.18,38.06,38.13,247400.0,26.184,26.2321,26.1497,26.1978,247400.0
2014-01-28 10:00:00,38.14,38.16,38.1,38.11,220900.0,26.2046,26.2184,26.1772,26.184,220900.0
2014-01-28 10:10:00,38.12,38.17,38.12,38.17,214000.0,26.1909,26.2252,26.1909,26.2252,214000.0
2014-01-28 10:20:00,38.17,38.17,38.11,38.13,280400.0,26.2252,26.2252,26.184,26.1978,280400.0
2014-01-28 10:30:00,38.14,38.14,38.08,38.12,235500.0,26.2046,26.2046,26.1634,26.1909,235500.0
2014-01-28 10:40:00,38.12,38.12,38.07,38.09,58000.0,26.1909,26.1909,26.1565,26.1703,58000.0
2014-01-28 10:50:00,38.09,38.09,38.06,38.09,114800.0,26.1703,26.1703,26.1497,26.1703,114800.0
2014-01-28 11:00:00,38.08,38.12,38.06,38.08,115700.0,26.1634,26.1909,26.1497,26.1634,115700.0
2014-01-28 11:10:00,38.07,38.1,38.05,38.07,327200.0,26.1565,26.1772,26.1428,26.1565,327200.0
2014-01-28 11:20:00,38.07,38.09,38.05,38.09,107500.0,26.1565,26.1703,26.1428,26.1703,107500.0
2014-01-28 11:30:00,38.09,38.09,38.04,38.05,77500.0,26.1703,26.1703,26.1359,26.1428,77500.0
2014-01-28 11:40:00,38.05,38.06,38.02,38.02,105400.0,26.1428,26.1497,26.1222,26.1222,105400.0
2014-01-28 11:50:00,38.02,38.05,38.02,38.05,204200.0,26.1222,26.1428,26.1222,26.1428,204200.0
2014-01-28 12:00:00,38.04,38.09,38.04,38.07,69100.0,26.1359,26.1703,26.1359,26.1565,69100.0
2014-01-28 12:10:00,38.08,38.12,38.07,38.12,131900.0,26.1634,26.1909,26.1565,26.1909,131900.0
2014-01-28 12:20:00,38.12,38.14,38.11,38.12,113800.0,26.1909,26.2046,26.184,26.1909,113800.0
2014-01-28 12:30:00,38.13,38.18,38.13,38.16,110000.0,26.1978,26.2321,26.1978,26.2184,110000.0
2014-01-28 12:40:00,38.17,38.18,38.14,38.15,109700.0,26.2252,26.2321,26.2046,26.2115,109700.0
2014-01-28 12:50:00,38.15,38.17,38.14,38.17,113900.0,26.2115,26.2252,26.2046,26.2252,113900.0
2014-01-28 13:00:00,38.17,38.18,38.14,38.17,101800.0,26.2252,26.2321,26.2046,26.2252,101800.0
2014-01-28 13:10:00,38.17,38.18,38.16,38.18,71400.0,26.2252,26.2321,26.2184,26.2321,71400.0
2014-01-28 13:20:00,38.18,38.18,38.15,38.15,64200.0,26.2321,26.2321,26.2115,26.2115,64200.0
2014-01-28 13:30:00,38.15,38.17,38.15,38.15,73800.0,26.2115,26.2252,26.2115,26.2115,73800.0
2014-01-28 13:40:00,38.15,38.17,38.15,38.16,74400.0,26.2115,26.2252,26.2115,26.2184,74400.0
2014-01-28 13:50:00,38.17,38.17,38.13,38.13,120400.0,26.2252,26.2252,26.1978,26.1978,120400.0
2014-01-28 14:00:00,38.13,38.14,38.11,38.12,66200.0,26.1978,26.2046,26.184,26.1909,66200.0
2014-01-28 14:10:00,38.12,38.14,38.11,38.12,45300.0,26.1909,26.2046,26.184,26.1909,45300.0
2014-01-28 14:20:00,38.13,38.15,38.12,38.13,54400.0,26.1978,26.2115,26.1909,26.1978,54400.0
2014-01-28 14:30:00,38.14,38.17,38.13,38.16,100900.0,26.2046,26.2252,26.1978,26.2184,100900.0
2014-01-28 14:40:00,38.16,38.17,38.15,38.16,112000.0,26.2184,26.2252,26.2115,26.2184,112000.0
2014-01-28 14:50:00,38.15,38.16,38.14,38.15,98700.0,26.2115,26.2184,26.2046,26.2115,98700.0
2014-01-28 15:00:00,38.16,38.18,38.15,38.17,129400.0,26.2184,26.2321,26.2115,26.2252,129400.0
2014-01-28 15:10:00,38.17,38.19,38.15,38.18,307700.0,26.2252,26.239,26.2115,26.2321,307700.0
2014-01-28 15:20:00,38.18,38.2,38.17,38.2,48300.0,26.2321,26.2459,26.2252,26.2459,48300.0
2014-01-28 15:30:00,38.19,38.21,38.18,38.21,104300.0,26.239,26.2527,26.2321,26.2527,104300.0
2014-01-28 15:40:00,38.2,38.22,38.18,38.21,659700.0,26.2459,26.2596,26.2321,26.2527,659700.0
2014-01-28 15:50:00,38.2,38.23,38.18,38.2,1353000.0,26.2459,26.2665,26.2321,26.2459,1353000.0
2014-01-29 09:30:00,38.05,38.29,38.05,38.26,606800.0,26.1428,26.3077,26.1428,26.2871,606800.0
2014-01-29 09:40:00,38.26,38.27,38.19,38.2,525100.0,26.2871,26.294,26.239,26.2459,525100.0
2014-01-29 09:50:00,38.2,38.24,38.16,38.2,387600.0,26.2459,26.2733,26.2184,26.2459,387600.0
2014-01-29 10:00:00,38.21,38.28,38.2,38.28,326400.0,26.2527,26.3008,26.2459,26.3008,326400.0
2014-01-29 10:10:00,38.29,38.29,38.23,38.27,105100.0,26.3077,26.3077,26.2665,26.294,105100.0
2014-01-29 10:20:00,38.27,38.28,38.22,38.24,181300.0,26.294,26.3008,26.2596,26.2733,181300.0
2014-01-29 10:30:00,38.25,38.27,38.21,38.25,156600.0,26.2802,26.294,26.2527,26.2802,156600.0
2014-01-29 10:40:00,38.26,38.27,38.22,38.23,110400.0,26.2871,26.294,26.2596,26.2665,110400.0
2014-01-29 10:50:00,38.23,38.25,38.19,38.2,178800.0,26.2665,26.2802,26.239,26.2459,178800.0
2014-01-29 11:00:00,38.2,38.26,38.2,38.23,177500.0,26.2459,26.2871,26.2459,26.2665,177500.0
2014-01-29 11:10:00,38.22,38.24,38.19,38.22,84500.0,26.2596,26.2733,26.239,26.2596,84500.0
2014-01-29 11:20:00,38.22,38.27,38.21,38.25,184500.0,26.2596,26.294,26.2527,26.2802,184500.0
2014-01-29 11:30:00,38.25,38.26,38.21,38.22,136000.0,26.2802,26.2871,26.2527,26.2596,136000.0
2014-01-29 11:40:00,38.22,38.23,38.19,38.22,89400.0,26.2596,26.2665,26.239,26.2596,89400.0
2014-01-29 11:50:00,38.22,38.22,38.18,38.2,66200.0,26.2596,26.2596,26.2321,26.2459,66200.0
2014-01-29 12:00:00,38.2,38.24,38.2,38.23,161200.0,26.2459,26.2733,26.2459,26.2665,161200.0
2014-01-29 12:10:00,38.24,38.27,38.23,38.26,513900.0,26.2733,26.294,26.2665,26.2871,513900.0
2014-01-29 12:20:00,38.25,38.32,38.25,38.32,166500.0,26.2802,26.3283,26.2802,26.3283,166500.0
2014-01-29 12:30:00,38.32,38.37,38.27,38.32,577000.0,26.3283,26.3627,26.294,26.3283,577000.0
2014-01-29 12:40:00,38.32,38.35,38.32,38.35,114500.0,26.3283,26.3489,26.3283,26.3489,114500.0
2014-01-29 12:50:00,38.35,38.36,38.27,38.27,125600.0,26.3489,26.3558,26.294,26.294,125600.0
2014-01-29 13:00:00,38.27,38.28,38.09,38.22,619400.0,26.294,26.3008,26.1703,26.2596,619400.0
2014-01-29 13:10:00,38.21,38.24,38.18,38.2,137600.0,26.2527,26.2733,26.2321,26.2459,137600.0
2014-01-29 13:20:00,38.2,38.24,38.18,38.23,154000.0,26.2459,26.2733,26.2321,26.2665,154000.0
2014-01-29 13:30:00,38.22,38.23,38.17,38.18,58200.0,26.2596,26.2665,26.2252,26.2321,58200.0
2014-01-29 13:40:00,38.18,38.21,38.18,38.2,80600.0,26.2321,26.2527,26.2321,26.2459,80600.0
2014-01-29 13:50:00,38.21,38.23,38.15,38.16,124100.0,26.2527,26.2665,26.2115,26.2184,124100.0
2014-01-29 14:00:00,38.18,38.22,38.05,38.17,589400.0,26.2321,26.2596,26.1428,26.2252,589400.0
2014-01-29 14:10:00,38.17,38.17,38.03,38.08,331800.0,26.2252,26.2252,26.1291,26.1634,331800.0
2014-01-29 14:20:00,38.08,38.24,38.07,38.22,618200.0,26.1634,26.2733,26.1565,26.2596,618200.0
2014-01-29 14:30:00,38.22,38.28,38.2,38.27,229500.0,26.2596,26.3008,26.2459,26.294,229500.0
2014-01-29 14:40:00,38.28,38.3,38.23,38.25,180800.0,26.3008,26.3146,26.2665,26.2802,180800.0
2014-01-29 14:50:00,38.25,38.26,38.18,38.19,446500.0,26.2802,26.2871,26.2321,26.239,446500.0
2014-01-29 15:00:00,38.19,38.22,38.16,38.19,101800.0,26.239,26.2596,26.2184,26.239,101800.0
2014-01-29 15:10:00,38.2,38.2,38.12,38.12,303100.0,26.2459,26.2459,26.1909,26.1909,303100.0
2014-01-29 15:20:00,38.12,38.19,38.11,38.16,209800.0,26.1909,26.239,26.184,26.2184,209800.0
2014-01-29 15:30:00,38.16,38.16,38.11,38.16,212700.0,26.2184,26.2184,26.184,26.2184,212700.0
2014-01-29 15:40:00,38.15,38.2,38.11,38.17,409300.0,26.2115,26.2459,26.184,26.2252,409300.0
2014-01-29 15:50:00,38.18,38.2,38.14,38.19,807700.0,26.2321,26.2459,26.2046,26.239,807700.0
2014-01-30 09:30:00,38.29,38.41,38.25,38.32,281300.0,26.3077,26.3901,26.2802,26.3283,281300.0
2014-01-30 09:40:00,38.32,38.41,38.31,38.38,334000.0,26.3283,26.3901,26.3214,26.3695,334000.0
2014-01-30 09:50:00,38.38,38.5,38.35,38.45,298800.0,26.3695,26.452,26.3489,26.4176,298800.0
2014-01-30 10:00:00,38.45,38.5,38.4,38.48,375700.0,26.4176,26.452,26.3833,26.4382,375700.0
2014-01-30 10:10:00,38.48,38.58,38.48,38.55,348700.0,26.4382,26.5069,26.4382,26.4863,348700.0
2014-01-30 10:20:00,38.55,38.61,38.53,38.55,192800.0,26.4863,26.5276,26.4726,26.4863,192800.0
2014-01-30 10:30:00,38.56,38.58,38.55,38.57,87800.0,26.4932,26.5069,26.4863,26.5001,87800.0
2014-01-30 10:40:00,38.58,38.63,38.56,38.61,68700.0,26.5069,26.5413,26.4932,26.5276,68700.0
2014-01-30 10:50:00,38.61,38.66,38.61,38.66,70800.0,26.5276,26.5619,26.5276,26.5619,70800.0
2014-01-30 11:00:00,38.65,38.66,38.62,38.64,178400.0,26.555,26.5619,26.5344,26.5482,178400.0
2014-01-30 11:10:00,38.64,38.66,38.62,38.66,77100.0,26.5482,26.5619,26.5344,26.5619,77100.0
2014-01-30 11:20:00,38.66,38.69,38.65,38.68,41500.0,26.5619,26.5825,26.555,26.5756,41500.0
2014-01-30 11:30:00,38.68,38.77,38.68,38.77,197600.0,26.5756,26.6375,26.5756,26.6375,197600.0
2014-01-30 11:40:00,38.78,38.81,38.77,38.79,119300.0,26.6444,26.665,26.6375,26.6512,119300.0
2014-01-30 11:50:00,38.79,38.8,38.77,38.79,97200.0,26.6512,26.6581,26.6375,26.6512,97200.0
2014-01-30 12:00:00,38.79,38.79,38.75,38.75,59500.0,26.6512,26.6512,26.6237,26.6237,59500.0
2014-01-30 12:10:00,38.74,38.75,38.72,38.72,62600.0,26.6169,26.6237,26.6031,26.6031,62600.0
2014-01-30 12:20:00,38.72,38.72,38.7,38.7,30900.0,26.6031,26.6031,26.5894,26.5894,30900.0
2014-01-30 12:30:00,38.7,38.72,38.69,38.72,94200.0,26.5894,26.6031,26.5825,26.6031,94200.0
2014-01-30 12:40:00,38.72,38.77,38.72,38.77,77000.0,26.6031,26.6375,26.6031,26.6375,77000.0
2014-01-30 12:50:00,38.77,38.8,38.75,38.79,86700.0,26.6375,26.6581,26.6237,26.6512,86700.0
2014-01-30 13:00:00,38.79,38.8,38.77,38.79,29600.0,26.6512,26.6581,26.6375,26.6512,29600.0
2014-01-30 13:10:00,38.79,38.79,38.76,38.76,192700.0,26.6512,26.6512,26.6306,26.6306,192700.0
2014-01-30 13:20:00,38.76,38.78,38.76,38.76,32600.0,26.6306,26.6444,26.6306,26.6306,32600.0
2014-01-30 13:30:00,38.77,38.77,38.71,38.72,43600.0,26.6375,26.6375,26.5963,26.6031,43600.0
2014-01-30 13:40:00,38.72,38.76,38.72,38.76,52800.0,26.6031,26.6306,26.6031,26.6306,52800.0
2014-01-30 13:50:00,38.76,38.76,38.71,38.74,78900.0,26.6306,26.6306,26.5963,26.6169,78900.0
2014-01-30 14:00:00,38.74,38.74,38.68,38.68,96100.0,26.6169,26.6169,26.5756,26.5756,96100.0
2014-01-30 14:10:00,38.69,38.69,38.65,38.66,87300.0,26.5825,26.5825,26.555,26.5619,87300.0
2014-01-30 14:20:00,38.65,38.69,38.65,38.68,89500.0,26.555,26.5825,26.555,26.5756,89500.0
2014-01-30 14:30:00,38.68,38.7,38.68,38.69,127000.0,26.5756,26.5894,26.5756,26.5825,127000.0
2014-01-30 14:40:00,38.69,38.72,38.68,38.68,445600.0,26.5825,26.6031,26.5756,26.5756,445600.0
2014-01-30 14:50:00,38.68,38.69,38.66,38.68,147000.0,26.5756,26.5825,26.5619,26.5756,147000.0
2014-01-30 15:00:00,38.68,38.76,38.68,38.72,687900.0,26.5756,26.6306,26.5756,26.6031,687900.0
2014-01-30 15:10:00,38.73,38.78,38.73,38.78,200100.0,26.61,26.6444,26.61,26.6444,200100.0
2014-01-30 15:20:00,38.77,38.8,38.76,38.78,837200.0,26.6375,26.6581,26.6306,26.6444,837200.0
2014-01-30 15:30:00,38.79,38.83,38.77,38.79,200500.0,26.6512,26.6787,26.6375,26.6512,200500.0
2014-01-30 15:40:00,38.79,38.83,38.76,38.77,356400.0,26.6512,26.6787,26.6306,26.6375,356400.0
2014-01-30 15:50:00,38.76,38.82,38.76,38.78,1090900.0,26.6306,26.6718,26.6306,26.6444,1090900.0
2014-01-31 09:30:00,38.55,38.73,38.39,38.71,649700.0,26.4863,26.61,26.3764,26.5963,649700.0
2014-01-31 09:40:00,38.71,38.78,38.64,38.78,273000.0,26.5963,26.6444,26.5482,26.6444,273000.0
2014-01-31 09:50:00,38.78,38.86,38.78,38.85,249000.0,26.6444,26.6993,26.6444,26.6925,249000.0
2014-01-31 10:00:00,38.85,38.95,38.85,38.92,478100.0,26.6925,26.7612,26.6925,26.7405,478100.0
2014-01-31 10:10:00,38.92,38.97,38.88,38.93,475700.0,26.7405,26.7749,26.7131,26.7474,475700.0
2014-01-31 10:20:00,38.92,38.93,38.84,38.85,199100.0,26.7405,26.7474,26.6856,26.6925,199100.0
2014-01-31 10:30:00,38.85,38.9,38.84,38.9,83200.0,26.6925,26.7268,26.6856,26.7268,83200.0
2014-01-31 10:40:00,38.89,38.95,38.88,38.95,274900.0,26.7199,26.7612,26.7131,26.7612,274900.0
2014-01-31 10:50:00,38.95,38.97,38.94,38.95,387000.0,26.7612,26.7749,26.7543,26.7612,387000.0
2014-01-31 11:00:00,38.96,39.04,38.93,39.04,169300.0,26.768,26.823,26.7474,26.823,169300.0
2014-01-31 11:10:00,39.04,39.07,39.01,39.06,137400.0,26.823,26.8436,26.8024,26.8367,137400.0
2014-01-31 11:20:00,39.07,39.1,39.05,39.09,109800.0,26.8436,26.8642,26.8299,26.8573,109800.0
2014-01-31 11:30:00,39.09,39.1,39.05,39.07,105200.0,26.8573,26.8642,26.8299,26.8436,105200.0
2014-01-31 11:40:00,39.08,39.15,39.06,39.07,377900.0,26.8505,26.8986,26.8367,26.8436,377900.0
2014-01-31 11:50:00,39.06,39.12,39.03,39.12,439100.0,26.8367,26.878,26.8161,26.878,439100.0
2014-01-31 12:00:00,39.11,39.13,39.07,39.09,160000.0,26.8711,26.8848,26.8436,26.8573,160000.0
2014-01-31 12:10:00,39.1,39.11,39.06,39.08,172700.0,26.8642,26.8711,26.8367,26.8505,172700.0
2014-01-31 12:20:00,39.09,39.13,39.07,39.12,155200.0,26.8573,26.8848,26.8436,26.878,155200.0
2014-01-31 12:30:00,39.12,39.13,39.08,39.1,136700.0,26.878,26.8848,26.8505,26.8642,136700.0
2014-01-31 12:40:00,39.09,39.12,39.06,39.11,58900.0,26.8573,26.878,26.8367,26.8711,58900.0
2014-01-31 12:50:00,39.12,39.14,39.1,39.11,181800.0,26.878,26.8917,26.8642,26.8711,181800.0
2014-01-31 13:00:00,39.1,39.12,39.0,39.0,995100.0,26.8642,26.878,26.7955,26.7955,995100.0
2014-01-31 13:10:00,39.0,39.03,39.0,39.02,534300.0,26.7955,26.8161,26.7955,26.8093,534300.0
2014-01-31 13:20:00,39.01,39.02,39.0,39.02,66300.0,26.8024,26.8093,26.7955,26.8093,66300.0
2014-01-31 13:30:00,39.02,39.06,39.02,39.05,307600.0,26.8093,26.8367,26.8093,26.8299,307600.0
2014-01-31 13:40:00,39.05,39.1,39.04,39.09,522300.0,26.8299,26.8642,26.823,26.8573,522300.0
2014-01-31 13:50:00,39.09,39.15,39.09,39.14,115400.0,26.8573,26.8986,26.8573,26.8917,115400.0
2014-01-31 14:00:00,39.14,39.15,39.12,39.13,104500.0,26.8917,26.8986,26.878,26.8848,104500.0
2014-01-31 14:10:00,39.14,39.16,39.13,39.15,178600.0,26.8917,26.9054,26.8848,26.8986,178600.0
2014-01-31 14:20:00,39.15,39.16,39.13,39.15,353200.0,26.8986,26.9054,26.8848,26.8986,353200.0
2014-01-31 14:30:00,39.16,39.17,39.14,39.16,405300.0,26.9054,26.9123,26.8917,26.9054,405300.0
2014-01-31 14:40:00,39.16,39.18,39.14,39.17,117100.0,26.9054,26.9192,26.8917,26.9123,117100.0
2014-01-31 14:50:00,39.18,39.18,39.12,39.14,449300.0,26.9192,26.9192,26.878,26.8917,449300.0
2014-01-31 15:00:00,39.14,39.14,39.09,39.11,279200.0,26.8917,26.8917,26.8573,26.8711,279200.0
2014-01-31 15:10:00,39.12,39.12,39.07,39.09,412400.0,26.878,26.878,26.8436,26.8573,412400.0
2014-01-31 15:20:00,39.09,39.15,39.07,39.14,179800.0,26.8573,26.8986,26.8436,26.8917,179800.0
2014-01-31 15:30:00,39.14,39.16,39.08,39.08,855300.0,26.8917,26.9054,26.8505,26.8505,855300.0
2014-01-31 15:40:00,39.07,39.14,39.06,39.14,694400.0,26.8436,26.8917,26.8367,26.8917,694400.0
2014-01-31 15:50:00,39.14,39.15,39.07,39.09,1669400.0,26.8917,26.8986,26.8436,26.8573,1669400.0
2014-02-03 09:30:00,39.18,39.38,39.02,39.1,819300.0,26.9192,27.0566,26.8093,26.8642,819300.0
2014-02-03 09:40:00,39.1,39.28,39.06,39.28,528200.0,26.8642,26.9879,26.8367,26.9879,528200.0
2014-02-03 09:50:00,39.27,39.37,39.26,39.36,312800.0,26.981,27.0497,26.9741,27.0429,312800.0
2014-02-03 10:00:00,39.36,39.47,39.18,39.46,1282400.0,27.0429,27.1184,26.9192,27.1116,1282400.0
2014-02-03 10:10:00,39.46,39.6,39.43,39.55,1457100.0,27.1116,27.2077,27.0909,27.1734,1457100.0
2014-02-03 10:20:00,39.56,39.61,39.3,39.3,1467600.0,27.1803,27.2146,27.0016,27.0016,1467600.0
2014-02-03 10:30:00,39.3,39.32,39.19,39.26,845800.0,27.0016,27.0154,26.9261,26.9741,845800.0
2014-02-03 10:40:00,39.26,39.3,39.22,39.28,552400.0,26.9741,27.0016,26.9467,26.9879,552400.0
2014-02-03 10:50:00,39.28,39.31,39.25,39.29,221600.0,26.9879,27.0085,26.9673,26.9948,221600.0
2014-02-03 11:00:00,39.28,39.28,39.19,39.21,421700.0,26.9879,26.9879,26.9261,26.9398,421700.0
2014-02-03 11:10:00,39.21,39.23,39.17,39.2,231300.0,26.9398,26.9535,26.9123,26.9329,231300.0
2014-02-03 11:20:00,39.19,39.25,39.19,39.2,291600.0,26.9261,26.9673,26.9261,26.9329,291600.0
2014-02-03 11:30:00,39.2,39.23,39.13,39.16,373800.0,26.9329,26.9535,26.8848,26.9054,373800.0
2014-02-03 11:40:00,39.16,39.17,39.06,39.1,395800.0,26.9054,26.9123,26.8367,26.8642,395800.0
2014-02-03 11:50:00,39.09,39.12,39.05,39.08,269100.0,26.8573,26.878,26.8299,26.8505,269100.0
2014-02-03 12:00:00,39.07,39.08,39.0,39.02,443600.0,26.8436,26.8505,26.7955,26.8093,443600.0
2014-02-03 12:10:00,39.02,39.03,38.94,38.95,726500.0,26.8093,26.8161,26.7543,26.7612,726500.0
2014-02-03 12:20:00,38.95,38.95,38.88,38.9,226300.0,26.7612,26.7612,26.7131,26.7268,226300.0
2014-02-03 12:30:00,38.9,38.96,38.89,38.93,258200.0,26.7268,26.768,26.7199,26.7474,258200.0
2014-02-03 12:40:00,38.93,38.98,38.93,38.94,130100.0,26.7474,26.7818,26.7474,26.7543,130100.0
2014-02-03 12:50:00,38.94,38.96,38.91,38.91,179300.0,26.7543,26.768,26.7337,26.7337,179300.0
2014-02-03 13:00:00,38.92,38.93,38.87,38.88,181900.0,26.7405,26.7474,26.7062,26.7131,181900.0
2014-02-03 13:10:00,38.89,38.94,38.89,38.91,226500.0,26.7199,26.7543,26.7199,26.7337,226500.0
2014-02-03 13:20:00,38.92,38.95,38.86,38.86,152700.0,26.7405,26.7612,26.6993,26.6993,152700.0
2014-02-03 13:30:00,38.86,38.89,38.82,38.83,275900.0,26.6993,26.7199,26.6718,26.6787,275900.0
2014-02-03 13:40:00,38.83,38.85,38.77,38.8,304400.0,26.6787,26.6925,26.6375,26.6581,304400.0
2014-02-03 13:50:00,38.8,38.82,38.76,38.79,215300.0,26.6581,26.6718,26.6306,26.6512,215300.0
2014-02-03 14:00:00,38.79,38.84,38.79,38.83,112600.0,26.6512,26.6856,26.6512,26.6787,112600.0
2014-02-03 14:10:00,38.83,38.85,38.81,38.82,233600.0,26.6787,26.6925,26.665,26.6718,233600.0
2014-02-03 14:20:00,38.82,38.83,38.79,38.83,445200.0,26.6718,26.6787,26.6512,26.6787,445200.0
2014-02-03 14:30:00,38.81,38.85,38.8,38.82,323000.0,26.665,26.6925,26.6581,26.6718,323000.0
2014-02-03 14:40:00,38.82,38.85,38.8,38.83,105300.0,26.6718,26.6925,26.6581,26.6787,105300.0
2014-02-03 14:50:00,38.84,38.85,38.8,38.85,615000.0,26.6856,26.6925,26.6581,26.6925,615000.0
2014-02-03 15:00:00,38.84,38.88,38.84,38.88,212700.0,26.6856,26.7131,26.6856,26.7131,212700.0
2014-02-03 15:10:00,38.88,38.88,38.82,38.83,593700.0,26.7131,26.7131,26.6718,26.6787,593700.0
2014-02-03 15:20:00,38.83,38.85,38.82,38.84,384100.0,26.6787,26.6925,26.6718,26.6856,384100.0
2014-02-03 15:30:00,38.84,38.85,38.81,38.82,605800.0,26.6856,26.6925,26.665,26.6718,605800.0
2014-02-03 15:40:00,38.82,38.83,38.73,38.75,1085600.0,26.6718,26.6787,26.61,26.6237,1085600.0
2014-02-03 15:50:00,38.75,38.81,38.74,38.81,2096100.0,26.6237,26.665,26.6169,26.665,2096100.0
2014-02-04 09:30:00,38.98,38.98,38.58,38.67,1101700.0,26.7818,26.7818,26.5069,26.5688,1101700.0
2014-02-04 09:40:00,38.68,38.71,38.6,38.63,634400.0,26.5756,26.5963,26.5207,26.5413,634400.0
2014-02-04 09:50:00,38.62,38.68,38.57,38.59,700100.0,26.5344,26.5756,26.5001,26.5138,700100.0
2014-02-04 10:00:00,38.59,38.62,38.44,38.44,480200.0,26.5138,26.5344,26.4108,26.4108,480200.0
2014-02-04 10:10:00,38.45,38.51,38.44,38.49,374900.0,26.4176,26.4588,26.4108,26.4451,374900.0
2014-02-04 10:20:00,38.48,38.55,38.47,38.53,576500.0,26.4382,26.4863,26.4314,26.4726,576500.0
2014-02-04 10:30:00,38.54,38.62,38.51,38.52,486300.0,26.4795,26.5344,26.4588,26.4657,486300.0
2014-02-04 10:40:00,38.51,38.52,38.47,38.47,156800.0,26.4588,26.4657,26.4314,26.4314,156800.0
2014-02-04 10:50:00,38.47,38.5,38.45,38.49,161900.0,26.4314,26.452,26.4176,26.4451,161900.0
2014-02-04 11:00:00,38.48,38.56,38.48,38.52,469700.0,26.4382,26.4932,26.4382,26.4657,469700.0
2014-02-04 11:10:00,38.51,38.51,38.45,38.46,189300.0,26.4588,26.4588,26.4176,26.4245,189300.0
2014-02-04 11:20:00,38.45,38.47,38.42,38.44,369400.0,26.4176,26.4314,26.397,26.4108,369400.0
2014-02-04 11:30:00,38.45,38.45,38.41,38.43,263200.0,26.4176,26.4176,26.3901,26.4039,263200.0
2014-02-04 11:40:00,38.43,38.46,38.39,38.46,144900.0,26.4039,26.4245,26.3764,26.4245,144900.0
2014-02-04 11:50:00,38.46,38.49,38.46,38.49,201000.0,26.4245,26.4451,26.4245,26.4451,201000.0
2014-02-04 12:00:00,38.49,38.54,38.49,38.54,177700.0,26.4451,26.4795,26.4451,26.4795,177700.0
2014-02-04 12:10:00,38.54,38.57,38.54,38.57,75500.0,26.4795,26.5001,26.4795,26.5001,75500.0
2014-02-04 12:20:00,38.57,38.64,38.57,38.61,150100.0,26.5001,26.5482,26.5001,26.5276,150100.0
2014-02-04 12:30:00,38.61,38.62,38.58,38.59,48100.0,26.5276,26.5344,26.5069,26.5138,48100.0
2014-02-04 12:40:00,38.59,38.64,38.58,38.62,40800.0,26.5138,26.5482,26.5069,26.5344,40800.0
2014-02-04 12:50:00,38.62,38.64,38.59,38.62,76600.0,26.5344,26.5482,26.5138,26.5344,76600.0
2014-02-04 13:00:00,38.62,38.64,38.6,38.63,81200.0,26.5344,26.5482,26.5207,26.5413,81200.0
2014-02-04 13:10:00,38.64,38.64,38.56,38.58,111400.0,26.5482,26.5482,26.4932,26.5069,111400.0
2014-02-04 13:20:00,38.57,38.59,38.55,38.59,72500.0,26.5001,26.5138,26.4863,26.5138,72500.0
2014-02-04 13:30:00,38.58,38.59,38.53,38.57,131500.0,26.5069,26.5138,26.4726,26.5001,131500.0
2014-02-04 13:40:00,38.56,38.59,38.55,38.57,38000.0,26.4932,26.5138,26.4863,26.5001,38000.0
2014-02-04 13:50:00,38.57,38.57,38.5,38.52,142800.0,26.5001,26.5001,26.452,26.4657,142800.0
2014-02-04 14:00:00,38.52,38.54,38.5,38.51,82900.0,26.4657,26.4795,26.452,26.4588,82900.0
2014-02-04 14:10:00,38.51,38.55,38.5,38.52,85300.0,26.4588,26.4863,26.452,26.4657,85300.0
2014-02-04 14:20:00,38.52,38.57,38.52,38.54,140300.0,26.4657,26.5001,26.4657,26.4795,140300.0
2014-02-04 14:30:00,38.54,38.57,38.54,38.54,70700.0,26.4795,26.5001,26.4795,26.4795,70700.0
2014-02-04 14:40:00,38.55,38.58,38.55,38.56,189300.0,26.4863,26.5069,26.4863,26.4932,189300.0
2014-02-04 14:50:00,38.57,38.57,38.55,38.56,108800.0,26.5001,26.5001,26.4863,26.4932,108800.0
2014-02-04 15:00:00,38.57,38.61,38.56,38.61,203100.0,26.5001,26.5276,26.4932,26.5276,203100.0
2014-02-04 15:10:00,38.6,38.6,38.55,38.57,230900.0,26.5207,26.5207,26.4863,26.5001,230900.0
2014-02-04 15:20:00,38.57,38.58,38.47,38.47,398700.0,26.5001,26.5069,26.4314,26.4314,398700.0
2014-02-04 15:30:00,38.47,38.57,38.46,38.56,296300.0,26.4314,26.5001,26.4245,26.4932,296300.0
2014-02-04 15:40:00,38.57,38.59,38.54,38.56,351100.0,26.5001,26.5138,26.4795,26.4932,351100.0
2014-02-04 15:50:00,38.56,38.6,38.55,38.56,817300.0,26.4932,26.5207,26.4863,26.4932,817300.0
2014-02-05 09:30:00,38.48,38.54,38.26,38.39,746100.0,26.4382,26.4795,26.2871,26.3764,746100.0
2014-02-05 09:40:00,38.39,38.42,38.35,38.37,185900.0,26.3764,26.397,26.3489,26.3627,185900.0
2014-02-05 09:50:00,38.37,38.37,38.27,38.28,223000.0,26.3627,26.3627,26.294,26.3008,223000.0
2014-02-05 10:00:00,38.27,38.46,38.27,38.39,507600.0,26.294,26.4245,26.294,26.3764,507600.0
2014-02-05 10:10:00,38.4,38.42,38.34,38.39,567000.0,26.3833,26.397,26.342,26.3764,567000.0
2014-02-05 10:20:00,38.39,38.44,38.34,38.36,627500.0,26.3764,26.4108,26.342,26.3558,627500.0
2014-02-05 10:30:00,38.37,38.44,38.36,38.38,221400.0,26.3627,26.4108,26.3558,26.3695,221400.0
2014-02-05 10:40:00,38.39,38.42,38.36,38.38,132400.0,26.3764,26.397,26.3558,26.3695,132400.0
2014-02-05 10:50:00,38.39,38.41,38.36,38.36,135800.0,26.3764,26.3901,26.3558,26.3558,135800.0
2014-02-05 11:00:00,38.36,38.36,38.29,38.3,165100.0,26.3558,26.3558,26.3077,26.3146,165100.0
2014-02-05 11:10:00,38.3,38.33,38.3,38.3,160400.0,26.3146,26.3352,26.3146,26.3146,160400.0
2014-02-05 11:20:00,38.3,38.37,38.29,38.35,156100.0,26.3146,26.3627,26.3077,26.3489,156100.0
2014-02-05 11:30:00,38.35,38.36,38.32,38.34,82100.0,26.3489,26.3558,26.3283,26.342,82100.0
2014-02-05 11:40:00,38.34,38.38,38.31,38.36,167100.0,26.342,26.3695,26.3214,26.3558,167100.0
2014-02-05 11:50:00,38.35,38.38,38.34,38.37,143200.0,26.3489,26.3695,26.342,26.3627,143200.0
2014-02-05 12:00:00,38.37,38.38,38.34,38.35,266100.0,26.3627,26.3695,26.342,26.3489,266100.0
2014-02-05 12:10:00,38.35,38.37,38.31,38.37,250500.0,26.3489,26.3627,26.3214,26.3627,250500.0
2014-02-05 12:20:00,38.37,38.37,38.32,38.33,134800.0,26.3627,26.3627,26.3283,26.3352,134800.0
2014-02-05 12:30:00,38.33,38.35,38.32,38.34,48900.0,26.3352,26.3489,26.3283,26.342,48900.0
2014-02-05 12:40:00,38.34,38.35,38.33,38.34,46600.0,26.342,26.3489,26.3352,26.342,46600.0
2014-02-05 12:50:00,38.35,38.4,38.35,38.4,108100.0,26.3489,26.3833,26.3489,26.3833,108100.0
2014-02-05 13:00:00,38.4,38.45,38.4,38.45,57700.0,26.3833,26.4176,26.3833,26.4176,57700.0
2014-02-05 13:10:00,38.45,38.48,38.44,38.47,238000.0,26.4176,26.4382,26.4108,26.4314,238000.0
2014-02-05 13:20:00,38.47,38.47,38.42,38.43,92200.0,26.4314,26.4314,26.397,26.4039,92200.0
2014-02-05 13:30:00,38.43,38.44,38.41,38.42,83100.0,26.4039,26.4108,26.3901,26.397,83100.0
2014-02-05 13:40:00,38.43,38.45,38.41,38.43,79300.0,26.4039,26.4176,26.3901,26.4039,79300.0
2014-02-05 13:50:00,38.43,38.44,38.42,38.42,43700.0,26.4039,26.4108,26.397,26.397,43700.0
2014-02-05 14:00:00,38.42,38.43,38.4,38.41,137400.0,26.397,26.4039,26.3833,26.3901,137400.0
2014-02-05 14:10:00,38.41,38.41,38.36,38.37,104500.0,26.3901,26.3901,26.3558,26.3627,104500.0
2014-02-05 14:20:00,38.37,38.38,38.37,38.38,42600.0,26.3627,26.3695,26.3627,26.3695,42600.0
2014-02-05 14:30:00,38.37,38.4,38.34,38.35,109000.0,26.3627,26.3833,26.342,26.3489,109000.0
2014-02-05 14:40:00,38.34,38.37,38.34,38.37,33200.0,26.342,26.3627,26.342,26.3627,33200.0
2014-02-05 14:50:00,38.37,38.38,38.34,38.36,123200.0,26.3627,26.3695,26.342,26.3558,123200.0
2014-02-05 15:00:00,38.36,38.38,38.33,38.37,93100.0,26.3558,26.3695,26.3352,26.3627,93100.0
2014-02-05 15:10:00,38.38,38.4,38.37,38.4,149000.0,26.3695,26.3833,26.3627,26.3833,149000.0
2014-02-05 15:20:00,38.4,38.42,38.38,38.41,89400.0,26.3833,26.397,26.3695,26.3901,89400.0
2014-02-05 15:30:00,38.41,38.43,38.38,38.4,94300.0,26.3901,26.4039,26.3695,26.3833,94300.0
2014-02-05 15:40:00,38.39,38.43,38.38,38.43,266300.0,26.3764,26.4039,26.3695,26.4039,266300.0
2014-02-05 15:50:00,38.42,38.43,38.36,38.39,682500.0,26.397,26.4039,26.3558,26.3764,682500.0
2014-02-06 09:30:00,38.45,38.46,38.32,38.32,785200.0,26.4176,26.4245,26.3283,26.3283,785200.0
2014-02-06 09:40:00,38.32,38.43,38.32,38.42,574000.0,26.3283,26.4039,26.3283,26.397,574000.0
2014-02-06 09:50:00,38.43,38.44,38.4,38.42,164500.0,26.4039,26.4108,26.3833,26.397,164500.0
2014-02-06 10:00:00,38.41,38.48,38.4,38.47,240200.0,26.3901,26.4382,26.3833,26.4314,240200.0
2014-02-06 10:10:00,38.46,38.48,38.38,38.41,326900.0,26.4245,26.4382,26.3695,26.3901,326900.0
2014-02-06 10:20:00,38.4,38.41,38.33,38.35,420000.0,26.3833,26.3901,26.3352,26.3489,420000.0
2014-02-06 10:30:00,38.35,38.4,38.34,38.39,327700.0,26.3489,26.3833,26.342,26.3764,327700.0
2014-02-06 10:40:00,38.4,38.45,38.39,38.43,372900.0,26.3833,26.4176,26.3764,26.4039,372900.0
2014-02-06 10:50:00,38.42,38.47,38.41,38.47,367900.0,26.397,26.4314,26.3901,26.4314,367900.0
2014-02-06 11:00:00,38.47,38.49,38.45,38.46,76900.0,26.4314,26.4451,26.4176,26.4245,76900.0
2014-02-06 11:10:00,38.47,38.48,38.45,38.47,89100.0,26.4314,26.4382,26.4176,26.4314,89100.0
2014-02-06 11:20:00,38.47,38.52,38.46,38.52,62800.0,26.4314,26.4657,26.4245,26.4657,62800.0
2014-02-06 11:30:00,38.52,38.58,38.51,38.55,266100.0,26.4657,26.5069,26.4588,26.4863,266100.0
2014-02-06 11:40:00,38.54,38.63,38.54,38.63,64500.0,26.4795,26.5413,26.4795,26.5413,64500.0
2014-02-06 11:50:00,38.62,38.62,38.56,38.58,321900.0,26.5344,26.5344,26.4932,26.5069,321900.0
2014-02-06 12:00:00,38.59,38.62,38.58,38.61,91000.0,26.5138,26.5344,26.5069,26.5276,91000.0
2014-02-06 12:10:00,38.62,38.65,38.59,38.64,123700.0,26.5344,26.555,26.5138,26.5482,123700.0
2014-02-06 12:20:00,38.64,38.69,38.63,38.69,98500.0,26.5482,26.5825,26.5413,26.5825,98500.0
2014-02-06 12:30:00,38.69,38.69,38.6,38.63,138300.0,26.5825,26.5825,26.5207,26.5413,138300.0
2014-02-06 12:40:00,38.64,38.65,38.6,38.62,96300.0,26.5482,26.555,26.5207,26.5344,96300.0
2014-02-06 12:50:00,38.62,38.64,38.61,38.62,172800.0,26.5344,26.5482,26.5276,26.5344,172800.0
2014-02-06 13:00:00,38.62,38.63,38.58,38.59,72100.0,26.5344,26.5413,26.5069,26.5138,72100.0
2014-02-06 13:10:00,38.59,38.62,38.53,38.53,119700.0,26.5138,26.5344,26.4726,26.4726,119700.0
2014-02-06 13:20:00,38.53,38.57,38.52,38.52,118600.0,26.4726,26.5001,26.4657,26.4657,118600.0
2014-02-06 13:30:00,38.53,38.54,38.5,38.52,120300.0,26.4726,26.4795,26.452,26.4657,120300.0
2014-02-06 13:40:00,38.52,38.55,38.52,38.54,62300.0,26.4657,26.4863,26.4657,26.4795,62300.0
2014-02-06 13:50:00,38.55,38.57,38.54,38.55,202800.0,26.4863,26.5001,26.4795,26.4863,202800.0
2014-02-06 14:00:00,38.55,38.6,38.54,38.6,161800.0,26.4863,26.5207,26.4795,26.5207,161800.0
2014-02-06 14:10:00,38.6,38.67,38.6,38.65,309200.0,26.5207,26.5688,26.5207,26.555,309200.0
2014-02-06 14:20:00,38.65,38.69,38.65,38.68,339100.0,26.555,26.5825,26.555,26.5756,339100.0
2014-02-06 14:30:00,38.68,38.68,38.62,38.63,70700.0,26.5756,26.5756,26.5344,26.5413,70700.0
2014-02-06 14:40:00,38.62,38.64,38.61,38.63,120600.0,26.5344,26.5482,26.5276,26.5413,120600.0
2014-02-06 14:50:00,38.63,38.64,38.61,38.63,78900.0,26.5413,26.5482,26.5276,26.5413,78900.0
2014-02-06 15:00:00,38.63,38.66,38.61,38.64,168100.0,26.5413,26.5619,26.5276,26.5482,168100.0
2014-02-06 15:10:00,38.63,38.64,38.61,38.63,142000.0,26.5413,26.5482,26.5276,26.5413,142000.0
2014-02-06 15:20:00,38.63,38.63,38.59,38.61,140500.0,26.5413,26.5413,26.5138,26.5276,140500.0
2014-02-06 15:30:00,38.61,38.61,38.58,38.59,292600.0,26.5276,26.5276,26.5069,26.5138,292600.0
2014-02-06 15:40:00,38.6,38.64,38.59,38.61,342800.0,26.5207,26.5482,26.5138,26.5276,342800.0
2014-02-06 15:50:00,38.61,38.67,38.6,38.66,1222500.0,26.5276,26.5688,26.5207,26.5619,1222500.0
2014-02-07 09:30:00,38.79,38.82,38.65,38.72,556500.0,26.6512,26.6718,26.555,26.6031,556500.0
2014-02-07 09:40:00,38.72,38.85,38.71,38.81,500700.0,26.6031,26.6925,26.5963,26.665,500700.0
2014-02-07 09:50:00,38.81,38.84,38.77,38.82,152500.0,26.665,26.6856,26.6375,26.6718,152500.0
2014-02-07 10:00:00,38.82,38.87,38.76,38.77,175100.0,26.6718,26.7062,26.6306,26.6375,175100.0
2014-02-07 10:10:00,38.77,38.78,38.68,38.74,417300.0,26.6375,26.6444,26.5756,26.6169,417300.0
2014-02-07 10:20:00,38.73,38.75,38.69,38.73,331200.0,26.61,26.6237,26.5825,26.61,331200.0
2014-02-07 10:30:00,38.74,38.76,38.69,38.69,282800.0,26.6169,26.6306,26.5825,26.5825,282800.0
2014-02-07 10:40:00,38.69,38.71,38.64,38.71,211700.0,26.5825,26.5963,26.5482,26.5963,211700.0
2014-02-07 10:50:00,38.71,38.77,38.71,38.74,470800.0,26.5963,26.6375,26.5963,26.6169,470800.0
2014-02-07 11:00:00,38.74,38.75,38.7,38.7,168700.0,26.6169,26.6237,26.5894,26.5894,168700.0
2014-02-07 11:10:00,38.71,38.75,38.69,38.73,127000.0,26.5963,26.6237,26.5825,26.61,127000.0
2014-02-07 11:20:00,38.73,38.77,38.73,38.73,255800.0,26.61,26.6375,26.61,26.61,255800.0
2014-02-07 11:30:00,38.73,38.8,38.73,38.74,196900.0,26.61,26.6581,26.61,26.6169,196900.0
2014-02-07 11:40:00,38.74,38.77,38.73,38.76,156600.0,26.6169,26.6375,26.61,26.6306,156600.0
2014-02-07 11:50:00,38.77,38.79,38.75,38.76,94200.0,26.6375,26.6512,26.6237,26.6306,94200.0
2014-02-07 12:00:00,38.76,38.77,38.73,38.76,218700.0,26.6306,26.6375,26.61,26.6306,218700.0
2014-02-07 12:10:00,38.75,38.78,38.74,38.75,219400.0,26.6237,26.6444,26.6169,26.6237,219400.0
2014-02-07 12:20:00,38.75,38.77,38.74,38.77,53100.0,26.6237,26.6375,26.6169,26.6375,53100.0
2014-02-07 12:30:00,38.77,38.78,38.76,38.77,160800.0,26.6375,26.6444,26.6306,26.6375,160800.0
2014-02-07 12:40:00,38.77,38.79,38.76,38.76,83600.0,26.6375,26.6512,26.6306,26.6306,83600.0
2014-02-07 12:50:00,38.76,38.78,38.75,38.77,78300.0,26.6306,26.6444,26.6237,26.6375,78300.0
2014-02-07 13:00:00,38.77,38.8,38.76,38.8,188400.0,26.6375,26.6581,26.6306,26.6581,188400.0
2014-02-07 13:10:00,38.8,38.83,38.79,38.79,68500.0,26.6581,26.6787,26.6512,26.6512,68500.0
2014-02-07 13:20:00,38.78,38.8,38.75,38.75,184100.0,26.6444,26.6581,26.6237,26.6237,184100.0
2014-02-07 13:30:00,38.76,38.78,38.75,38.76,94300.0,26.6306,26.6444,26.6237,26.6306,94300.0
2014-02-07 13:40:00,38.76,38.8,38.76,38.78,255600.0,26.6306,26.6581,26.6306,26.6444,255600.0
2014-02-07 13:50:00,38.78,38.83,38.77,38.82,285800.0,26.6444,26.6787,26.6375,26.6718,285800.0
2014-02-07 14:00:00,38.83,38.83,38.79,38.79,164900.0,26.6787,26.6787,26.6512,26.6512,164900.0
2014-02-07 14:10:00,38.8,38.8,38.77,38.78,131900.0,26.6581,26.6581,26.6375,26.6444,131900.0
2014-02-07 14:20:00,38.77,38.81,38.76,38.77,136100.0,26.6375,26.665,26.6306,26.6375,136100.0
2014-02-07 14:30:00,38.77,38.78,38.72,38.77,255400.0,26.6375,26.6444,26.6031,26.6375,255400.0
2014-02-07 14:40:00,38.77,38.78,38.76,38.77,250900.0,26.6375,26.6444,26.6306,26.6375,250900.0
2014-02-07 14:50:00,38.77,38.8,38.75,38.79,107500.0,26.6375,26.6581,26.6237,26.6512,107500.0
2014-02-07 15:00:00,38.8,38.83,38.79,38.82,166600.0,26.6581,26.6787,26.6512,26.6718,166600.0
2014-02-07 15:10:00,38.83,38.83,38.8,38.8,165400.0,26.6787,26.6787,26.6581,26.6581,165400.0
2014-02-07 15:20:00,38.81,38.83,38.8,38.83,132700.0,26.665,26.6787,26.6581,26.6787,132700.0
2014-02-07 15:30:00,38.83,38.86,38.83,38.86,391300.0,26.6787,26.6993,26.6787,26.6993,391300.0
2014-02-07 15:40:00,38.86,38.91,38.84,38.88,740100.0,26.6993,26.7337,26.6856,26.7131,740100.0
2014-02-07 15:50:00,38.88,38.91,38.87,38.88,1130600.0,26.7131,26.7337,26.7062,26.7131,1130600.0
2014-02-10 09:30:00,38.74,38.9,38.63,38.81,439700.0,26.6169,26.7268,26.5413,26.665,439700.0
2014-02-10 09:40:00,38.81,38.83,38.74,38.8,323200.0,26.665,26.6787,26.6169,26.6581,323200.0
2014-02-10 09:50:00,38.8,38.88,38.77,38.86,641400.0,26.6581,26.7131,26.6375,26.6993,641400.0
2014-02-10 10:00:00,38.86,39.01,38.86,38.99,420000.0,26.6993,26.8024,26.6993,26.7886,420000.0
2014-02-10 10:10:00,38.99,39.06,38.98,39.01,284700.0,26.7886,26.8367,26.7818,26.8024,284700.0
2014-02-10 10:20:00,39.02,39.07,39.0,39.02,205000.0,26.8093,26.8436,26.7955,26.8093,205000.0
2014-02-10 10:30:00,39.02,39.04,38.99,39.02,274300.0,26.8093,26.823,26.7886,26.8093,274300.0
2014-02-10 10:40:00,39.02,39.07,39.02,39.07,212100.0,26.8093,26.8436,26.8093,26.8436,212100.0
2014-02-10 10:50:00,39.06,39.13,39.06,39.11,256400.0,26.8367,26.8848,26.8367,26.8711,256400.0
2014-02-10 11:00:00,39.11,39.11,39.05,39.09,76700.0,26.8711,26.8711,26.8299,26.8573,76700.0
2014-02-10 11:10:00,39.09,39.14,39.08,39.09,283200.0,26.8573,26.8917,26.8505,26.8573,283200.0
2014-02-10 11:20:00,39.1,39.12,39.05,39.05,103200.0,26.8642,26.878,26.8299,26.8299,103200.0
2014-02-10 11:30:00,39.05,39.09,39.04,39.08,99900.0,26.8299,26.8573,26.823,26.8505,99900.0
2014-02-10 11:40:00,39.08,39.08,39.02,39.04,185100.0,26.8505,26.8505,26.8093,26.823,185100.0
2014-02-10 11:50:00,39.04,39.05,39.02,39.03,37600.0,26.823,26.8299,26.8093,26.8161,37600.0
2014-02-10 12:00:00,39.02,39.02,38.99,39.01,62400.0,26.8093,26.8093,26.7886,26.8024,62400.0
2014-02-10 12:10:00,39.0,39.0,38.97,38.98,55500.0,26.7955,26.7955,26.7749,26.7818,55500.0
2014-02-10 12:20:00,38.99,39.03,38.97,38.98,57700.0,26.7886,26.8161,26.7749,26.7818,57700.0
2014-02-10 12:30:00,38.98,38.99,38.96,38.97,93400.0,26.7818,26.7886,26.768,26.7749,93400.0
2014-02-10 12:40:00,38.96,39.03,38.96,39.03,71000.0,26.768,26.8161,26.768,26.8161,71000.0
2014-02-10 12:50:00,39.03,39.03,39.0,39.02,57100.0,26.8161,26.8161,26.7955,26.8093,57100.0
2014-02-10 13:00:00,39.03,39.1,39.02,39.07,120600.0,26.8161,26.8642,26.8093,26.8436,120600.0
2014-02-10 13:10:00,39.08,39.09,39.05,39.07,95000.0,26.8505,26.8573,26.8299,26.8436,95000.0
2014-02-10 13:20:00,39.07,39.08,39.06,39.08,25900.0,26.8436,26.8505,26.8367,26.8505,25900.0
2014-02-10 13:30:00,39.07,39.08,39.05,39.08,86900.0,26.8436,26.8505,26.8299,26.8505,86900.0
2014-02-10 13:40:00,39.07,39.09,39.05,39.09,69800.0,26.8436,26.8573,26.8299,26.8573,69800.0
2014-02-10 13:50:00,39.08,39.1,39.06,39.09,72400.0,26.8505,26.8642,26.8367,26.8573,72400.0
2014-02-10 14:00:00,39.09,39.11,39.07,39.11,36100.0,26.8573,26.8711,26.8436,26.8711,36100.0
2014-02-10 14:10:00,39.1,39.15,39.1,39.14,86900.0,26.8642,26.8986,26.8642,26.8917,86900.0
2014-02-10 14:20:00,39.13,39.15,39.12,39.13,390300.0,26.8848,26.8986,26.878,26.8848,390300.0
2014-02-10 14:30:00,39.12,39.16,39.11,39.15,227600.0,26.878,26.9054,26.8711,26.8986,227600.0
2014-02-10 14:40:00,39.15,39.15,39.13,39.15,82200.0,26.8986,26.8986,26.8848,26.8986,82200.0
2014-02-10 14:50:00,39.14,39.16,39.13,39.15,76000.0,26.8917,26.9054,26.8848,26.8986,76000.0
2014-02-10 15:00:00,39.16,39.16,39.14,39.16,38900.0,26.9054,26.9054,26.8917,26.9054,38900.0
2014-02-10 15:10:00,39.15,39.16,39.13,39.14,72600.0,26.8986,26.9054,26.8848,26.8917,72600.0
2014-02-10 15:20:00,39.14,39.15,39.13,39.14,114900.0,26.8917,26.8986,26.8848,26.8917,114900.0
2014-02-10 15:30:00,39.15,39.18,39.13,39.16,153600.0,26.8986,26.9192,26.8848,26.9054,153600.0
2014-02-10 15:40:00,39.16,39.19,39.12,39.13,393600.0,26.9054,26.9261,26.878,26.8848,393600.0
2014-02-10 15:50:00,39.14,39.19,39.13,39.17,681000.0,26.8917,26.9261,26.8848,26.9123,681000.0
2014-02-11 09:30:00,39.18,39.26,39.11,39.2,460600.0,26.9192,26.9741,26.8711,26.9329,460600.0
2014-02-11 09:40:00,39.2,39.23,39.18,39.19,165600.0,26.9329,26.9535,26.9192,26.9261,165600.0
2014-02-11 09:50:00,39.18,39.18,39.12,39.13,166200.0,26.9192,26.9192,26.878,26.8848,166200.0
2014-02-11 10:00:00,39.13,39.2,39.13,39.2,357100.0,26.8848,26.9329,26.8848,26.9329,357100.0
2014-02-11 10:10:00,39.19,39.22,39.16,39.2,285900.0,26.9261,26.9467,26.9054,26.9329,285900.0
2014-02-11 10:20:00,39.19,39.31,39.19,39.26,211500.0,26.9261,27.0085,26.9261,26.9741,211500.0
2014-02-11 10:30:00,39.27,39.27,39.21,39.23,116400.0,26.981,26.981,26.9398,26.9535,116400.0
2014-02-11 10:40:00,39.23,39.27,39.23,39.26,90600.0,26.9535,26.981,26.9535,26.9741,90600.0
2014-02-11 10:50:00,39.25,39.28,39.22,39.26,52400.0,26.9673,26.9879,26.9467,26.9741,52400.0
2014-02-11 11:00:00,39.26,39.31,39.26,39.29,123000.0,26.9741,27.0085,26.9741,26.9948,123000.0
2014-02-11 11:10:00,39.29,39.37,39.27,39.36,160400.0,26.9948,27.0497,26.981,27.0429,160400.0
2014-02-11 11:20:00,39.36,39.38,39.34,39.36,580300.0,27.0429,27.0566,27.0291,27.0429,580300.0
2014-02-11 11:30:00,39.37,39.47,39.36,39.44,344500.0,27.0497,27.1184,27.0429,27.0978,344500.0
2014-02-11 11:40:00,39.43,39.5,39.43,39.48,266800.0,27.0909,27.139,27.0909,27.1253,266800.0
2014-02-11 11:50:00,39.48,39.51,39.45,39.47,325300.0,27.1253,27.1459,27.1047,27.1184,325300.0
2014-02-11 12:00:00,39.48,39.49,39.46,39.47,172000.0,27.1253,27.1322,27.1116,27.1184,172000.0
2014-02-11 12:10:00,39.47,39.49,39.47,39.48,55700.0,27.1184,27.1322,27.1184,27.1253,55700.0
2014-02-11 12:20:00,39.48,39.53,39.47,39.53,44300.0,27.1253,27.1597,27.1184,27.1597,44300.0
2014-02-11 12:30:00,39.52,39.53,39.5,39.5,69400.0,27.1528,27.1597,27.139,27.139,69400.0
2014-02-11 12:40:00,39.5,39.53,39.48,39.53,82900.0,27.139,27.1597,27.1253,27.1597,82900.0
2014-02-11 12:50:00,39.54,39.55,39.52,39.54,160800.0,27.1665,27.1734,27.1528,27.1665,160800.0
2014-02-11 13:00:00,39.54,39.61,39.53,39.6,303100.0,27.1665,27.2146,27.1597,27.2077,303100.0
2014-02-11 13:10:00,39.61,39.65,39.6,39.6,398600.0,27.2146,27.2421,27.2077,27.2077,398600.0
2014-02-11 13:20:00,39.6,39.64,39.6,39.64,122300.0,27.2077,27.2352,27.2077,27.2352,122300.0
2014-02-11 13:30:00,39.64,39.65,39.62,39.63,251400.0,27.2352,27.2421,27.2215,27.2284,251400.0
2014-02-11 13:40:00,39.63,39.67,39.63,39.66,293600.0,27.2284,27.2558,27.2284,27.249,293600.0
2014-02-11 13:50:00,39.66,39.67,39.63,39.64,95700.0,27.249,27.2558,27.2284,27.2352,95700.0
2014-02-11 14:00:00,39.64,39.65,39.61,39.62,52200.0,27.2352,27.2421,27.2146,27.2215,52200.0
2014-02-11 14:10:00,39.63,39.63,39.58,39.58,110200.0,27.2284,27.2284,27.194,27.194,110200.0
2014-02-11 14:20:00,39.58,39.6,39.55,39.55,253800.0,27.194,27.2077,27.1734,27.1734,253800.0
2014-02-11 14:30:00,39.56,39.57,39.55,39.57,65500.0,27.1803,27.1871,27.1734,27.1871,65500.0
2014-02-11 14:40:00,39.56,39.59,39.56,39.58,126700.0,27.1803,27.2009,27.1803,27.194,126700.0
2014-02-11 14:50:00,39.58,39.59,39.56,39.59,150300.0,27.194,27.2009,27.1803,27.2009,150300.0
2014-02-11 15:00:00,39.59,39.59,39.56,39.57,328400.0,27.2009,27.2009,27.1803,27.1871,328400.0
2014-02-11 15:10:00,39.57,39.62,39.57,39.62,118100.0,27.1871,27.2215,27.1871,27.2215,118100.0
2014-02-11 15:20:00,39.62,39.62,39.58,39.59,273400.0,27.2215,27.2215,27.194,27.2009,273400.0
2014-02-11 15:30:00,39.59,39.59,39.54,39.55,668900.0,27.2009,27.2009,27.1665,27.1734,668900.0
2014-02-11 15:40:00,39.55,39.56,39.54,39.54,499300.0,27.1734,27.1803,27.1665,27.1665,499300.0
2014-02-11 15:50:00,39.55,39.55,39.51,39.54,975200.0,27.1734,27.1734,27.1459,27.1665,975200.0
2014-02-12 09:30:00,39.53,39.53,39.35,39.44,305700.0,27.1597,27.1597,27.036,27.0978,305700.0
2014-02-12 09:40:00,39.44,39.56,39.43,39.54,164000.0,27.0978,27.1803,27.0909,27.1665,164000.0
2014-02-12 09:50:00,39.54,39.63,39.51,39.62,245100.0,27.1665,27.2284,27.1459,27.2215,245100.0
2014-02-12 10:00:00,39.62,39.66,39.61,39.62,205800.0,27.2215,27.249,27.2146,27.2215,205800.0
2014-02-12 10:10:00,39.62,39.62,39.53,39.55,142300.0,27.2215,27.2215,27.1597,27.1734,142300.0
2014-02-12 10:20:00,39.56,39.62,39.52,39.62,91900.0,27.1803,27.2215,27.1528,27.2215,91900.0
2014-02-12 10:30:00,39.61,39.62,39.56,39.62,232600.0,27.2146,27.2215,27.1803,27.2215,232600.0
2014-02-12 10:40:00,39.62,39.63,39.54,39.55,318700.0,27.2215,27.2284,27.1665,27.1734,318700.0
2014-02-12 10:50:00,39.56,39.58,39.55,39.58,216900.0,27.1803,27.194,27.1734,27.194,216900.0
2014-02-12 11:00:00,39.58,39.61,39.57,39.58,71200.0,27.194,27.2146,27.1871,27.194,71200.0
2014-02-12 11:10:00,39.59,39.61,39.58,39.61,45400.0,27.2009,27.2146,27.194,27.2146,45400.0
2014-02-12 11:20:00,39.6,39.6,39.57,39.59,46700.0,27.2077,27.2077,27.1871,27.2009,46700.0
2014-02-12 11:30:00,39.58,39.59,39.55,39.58,100000.0,27.194,27.2009,27.1734,27.194,100000.0
2014-02-12 11:40:00,39.59,39.6,39.55,39.56,29800.0,27.2009,27.2077,27.1734,27.1803,29800.0
2014-02-12 11:50:00,39.57,39.58,39.55,39.55,44000.0,27.1871,27.194,27.1734,27.1734,44000.0
2014-02-12 12:00:00,39.55,39.59,39.55,39.58,31800.0,27.1734,27.2009,27.1734,27.194,31800.0
2014-02-12 12:10:00,39.58,39.58,39.53,39.54,47700.0,27.194,27.194,27.1597,27.1665,47700.0
2014-02-12 12:20:00,39.54,39.57,39.54,39.57,105200.0,27.1665,27.1871,27.1665,27.1871,105200.0
2014-02-12 12:30:00,39.57,39.59,39.56,39.57,29900.0,27.1871,27.2009,27.1803,27.1871,29900.0
2014-02-12 12:40:00,39.57,39.59,39.57,39.59,34100.0,27.1871,27.2009,27.1871,27.2009,34100.0
2014-02-12 12:50:00,39.59,39.59,39.56,39.57,213400.0,27.2009,27.2009,27.1803,27.1871,213400.0
2014-02-12 13:00:00,39.57,39.59,39.56,39.56,32000.0,27.1871,27.2009,27.1803,27.1803,32000.0
2014-02-12 13:10:00,39.56,39.58,39.52,39.58,70800.0,27.1803,27.194,27.1528,27.194,70800.0
2014-02-12 13:20:00,39.58,39.6,39.57,39.58,110500.0,27.194,27.2077,27.1871,27.194,110500.0
2014-02-12 13:30:00,39.57,39.58,39.57,39.57,40300.0,27.1871,27.194,27.1871,27.1871,40300.0
2014-02-12 13:40:00,39.57,39.57,39.55,39.56,63900.0,27.1871,27.1871,27.1734,27.1803,63900.0
2014-02-12 13:50:00,39.56,39.58,39.55,39.57,90700.0,27.1803,27.194,27.1734,27.1871,90700.0
2014-02-12 14:00:00,39.58,39.59,39.56,39.58,137200.0,27.194,27.2009,27.1803,27.194,137200.0
2014-02-12 14:10:00,39.58,39.58,39.54,39.57,92300.0,27.194,27.194,27.1665,27.1871,92300.0
2014-02-12 14:20:00,39.57,39.57,39.53,39.53,77000.0,27.1871,27.1871,27.1597,27.1597,77000.0
2014-02-12 14:30:00,39.53,39.54,39.5,39.5,131700.0,27.1597,27.1665,27.139,27.139,131700.0
2014-02-12 14:40:00,39.51,39.51,39.48,39.48,110400.0,27.1459,27.1459,27.1253,27.1253,110400.0
2014-02-12 14:50:00,39.48,39.5,39.48,39.5,133000.0,27.1253,27.139,27.1253,27.139,133000.0
2014-02-12 15:00:00,39.49,39.52,39.49,39.52,79900.0,27.1322,27.1528,27.1322,27.1528,79900.0
2014-02-12 15:10:00,39.51,39.55,39.5,39.54,192100.0,27.1459,27.1734,27.139,27.1665,192100.0
2014-02-12 15:20:00,39.54,39.55,39.51,39.52,125000.0,27.1665,27.1734,27.1459,27.1528,125000.0
2014-02-12 15:30:00,39.52,39.54,39.51,39.52,172100.0,27.1528,27.1665,27.1459,27.1528,172100.0
2014-02-12 15:40:00,39.51,39.57,39.51,39.56,487600.0,27.1459,27.1871,27.1459,27.1803,487600.0
2014-02-12 15:50:00,39.55,39.59,39.52,39.58,765300.0,27.1734,27.2009,27.1528,27.194,765300.0
2014-02-13 09:30:00,39.43,39.66,39.41,39.58,631900.0,27.0909,27.249,27.0772,27.194,631900.0
2014-02-13 09:40:00,39.57,39.69,39.55,39.69,435300.0,27.1871,27.2696,27.1734,27.2696,435300.0
2014-02-13 09:50:00,39.69,39.75,39.69,39.71,385200.0,27.2696,27.3108,27.2696,27.2833,385200.0
2014-02-13 10:00:00,39.72,39.76,39.68,39.76,278500.0,27.2902,27.3177,27.2627,27.3177,278500.0
2014-02-13 10:10:00,39.76,39.77,39.73,39.75,200700.0,27.3177,27.3245,27.2971,27.3108,200700.0
2014-02-13 10:20:00,39.76,39.76,39.73,39.75,73300.0,27.3177,27.3177,27.2971,27.3108,73300.0
2014-02-13 10:30:00,39.75,39.76,39.72,39.73,291800.0,27.3108,27.3177,27.2902,27.2971,291800.0
2014-02-13 10:40:00,39.74,39.74,39.71,39.71,60000.0,27.3039,27.3039,27.2833,27.2833,60000.0
2014-02-13 10:50:00,39.72,39.74,39.69,39.73,309600.0,27.2902,27.3039,27.2696,27.2971,309600.0
2014-02-13 11:00:00,39.73,39.75,39.7,39.75,97900.0,27.2971,27.3108,27.2765,27.3108,97900.0
2014-02-13 11:10:00,39.75,39.83,39.74,39.81,89800.0,27.3108,27.3658,27.3039,27.352,89800.0
2014-02-13 11:20:00,39.8,39.87,39.8,39.85,51600.0,27.3452,27.3933,27.3452,27.3795,51600.0
2014-02-13 11:30:00,39.84,39.9,39.84,39.85,83800.0,27.3726,27.4139,27.3726,27.3795,83800.0
2014-02-13 11:40:00,39.85,39.87,39.85,39.87,28700.0,27.3795,27.3933,27.3795,27.3933,28700.0
2014-02-13 11:50:00,39.87,39.87,39.84,39.87,64900.0,27.3933,27.3933,27.3726,27.3933,64900.0
2014-02-13 12:00:00,39.87,39.87,39.83,39.84,46900.0,27.3933,27.3933,27.3658,27.3726,46900.0
2014-02-13 12:10:00,39.84,39.87,39.83,39.83,112800.0,27.3726,27.3933,27.3658,27.3658,112800.0
2014-02-13 12:20:00,39.83,39.85,39.81,39.83,52800.0,27.3658,27.3795,27.352,27.3658,52800.0
2014-02-13 12:30:00,39.83,39.85,39.82,39.84,19900.0,27.3658,27.3795,27.3589,27.3726,19900.0
2014-02-13 12:40:00,39.84,39.86,39.83,39.85,158900.0,27.3726,27.3864,27.3658,27.3795,158900.0
2014-02-13 12:50:00,39.86,39.88,39.85,39.86,84000.0,27.3864,27.4001,27.3795,27.3864,84000.0
2014-02-13 13:00:00,39.85,39.9,39.84,39.9,68100.0,27.3795,27.4139,27.3726,27.4139,68100.0
2014-02-13 13:10:00,39.9,39.95,39.9,39.94,78400.0,27.4139,27.4482,27.4139,27.4414,78400.0
2014-02-13 13:20:00,39.95,39.98,39.95,39.96,213000.0,27.4482,27.4688,27.4482,27.4551,213000.0
2014-02-13 13:30:00,39.96,39.97,39.95,39.97,160000.0,27.4551,27.462,27.4482,27.462,160000.0
2014-02-13 13:40:00,39.97,39.98,39.96,39.98,84000.0,27.462,27.4688,27.4551,27.4688,84000.0
2014-02-13 13:50:00,39.98,39.99,39.97,39.99,54800.0,27.4688,27.4757,27.462,27.4757,54800.0
2014-02-13 14:00:00,39.98,40.04,39.98,40.04,213100.0,27.4688,27.5101,27.4688,27.5101,213100.0
2014-02-13 14:10:00,40.03,40.06,39.99,40.0,183700.0,27.5032,27.5238,27.4757,27.4826,183700.0
2014-02-13 14:20:00,40.0,40.01,39.93,39.95,201700.0,27.4826,27.4894,27.4345,27.4482,201700.0
2014-02-13 14:30:00,39.94,39.98,39.94,39.96,165100.0,27.4414,27.4688,27.4414,27.4551,165100.0
2014-02-13 14:40:00,39.97,39.99,39.97,39.98,193300.0,27.462,27.4757,27.462,27.4688,193300.0
2014-02-13 14:50:00,39.98,40.02,39.98,40.02,109000.0,27.4688,27.4963,27.4688,27.4963,109000.0
2014-02-13 15:00:00,40.03,40.03,40.0,40.0,131200.0,27.5032,27.5032,27.4826,27.4826,131200.0
2014-02-13 15:10:00,40.0,40.01,39.98,39.99,239900.0,27.4826,27.4894,27.4688,27.4757,239900.0
2014-02-13 15:20:00,39.98,39.99,39.97,39.98,112500.0,27.4688,27.4757,27.462,27.4688,112500.0
2014-02-13 15:30:00,39.98,40.01,39.97,40.01,320000.0,27.4688,27.4894,27.462,27.4894,320000.0
2014-02-13 15:40:00,40.01,40.03,39.98,39.99,1024100.0,27.4894,27.5032,27.4688,27.4757,1024100.0
2014-02-13 15:50:00,40.0,40.04,39.99,40.03,730100.0,27.4826,27.5101,27.4757,27.5032,730100.0
2014-02-14 09:30:00,39.97,40.03,39.85,39.97,252900.0,27.462,27.5032,27.3795,27.462,252900.0
2014-02-14 09:40:00,39.96,40.03,39.95,40.03,161900.0,27.4551,27.5032,27.4482,27.5032,161900.0
2014-02-14 09:50:00,39.95,40.12,39.85,40.1,290100.0,27.4482,27.565,27.3795,27.5513,290100.0
2014-02-14 10:00:00,40.1,40.15,40.1,40.11,194000.0,27.5513,27.5856,27.5513,27.5582,194000.0
2014-02-14 10:10:00,40.11,40.16,40.05,40.06,169500.0,27.5582,27.5925,27.5169,27.5238,169500.0
2014-02-14 10:20:00,40.05,40.12,40.05,40.11,209800.0,27.5169,27.565,27.5169,27.5582,209800.0
2014-02-14 10:30:00,40.11,40.2,40.11,40.18,1323400.0,27.5582,27.62,27.5582,27.6062,1323400.0
2014-02-14 10:40:00,40.18,40.2,40.14,40.17,73400.0,27.6062,27.62,27.5788,27.5994,73400.0
2014-02-14 10:50:00,40.18,40.18,40.13,40.15,58600.0,27.6062,27.6062,27.5719,27.5856,58600.0
2014-02-14 11:00:00,40.15,40.15,40.1,40.11,32200.0,27.5856,27.5856,27.5513,27.5582,32200.0
2014-02-14 11:10:00,40.11,40.13,40.08,40.09,75800.0,27.5582,27.5719,27.5375,27.5444,75800.0
2014-02-14 11:20:00,40.08,40.09,40.02,40.03,57000.0,27.5375,27.5444,27.4963,27.5032,57000.0
2014-02-14 11:30:00,40.03,40.14,40.02,40.14,53200.0,27.5032,27.5788,27.4963,27.5788,53200.0
2014-02-14 11:40:00,40.14,40.14,40.09,40.09,45300.0,27.5788,27.5788,27.5444,27.5444,45300.0
2014-02-14 11:50:00,40.08,40.11,40.07,40.08,90300.0,27.5375,27.5582,27.5307,27.5375,90300.0
2014-02-14 12:00:00,40.08,40.12,40.08,40.09,44600.0,27.5375,27.565,27.5375,27.5444,44600.0
2014-02-14 12:10:00,40.1,40.11,40.08,40.09,36800.0,27.5513,27.5582,27.5375,27.5444,36800.0
2014-02-14 12:20:00,40.1,40.12,40.09,40.11,15800.0,27.5513,27.565,27.5444,27.5582,15800.0
2014-02-14 12:30:00,40.11,40.12,40.08,40.09,46200.0,27.5582,27.565,27.5375,27.5444,46200.0
2014-02-14 12:40:00,40.09,40.12,40.08,40.1,462700.0,27.5444,27.565,27.5375,27.5513,462700.0
2014-02-14 12:50:00,40.1,40.11,40.09,40.11,113500.0,27.5513,27.5582,27.5444,27.5582,113500.0
2014-02-14 13:00:00,40.12,40.12,40.09,40.1,99500.0,27.565,27.565,27.5444,27.5513,99500.0
2014-02-14 13:10:00,40.1,40.11,40.09,40.09,23500.0,27.5513,27.5582,27.5444,27.5444,23500.0
2014-02-14 13:20:00,40.09,40.12,40.09,40.11,106600.0,27.5444,27.565,27.5444,27.5582,106600.0
2014-02-14 13:30:00,40.12,40.14,40.11,40.13,43600.0,27.565,27.5788,27.5582,27.5719,43600.0
2014-02-14 13:40:00,40.13,40.17,40.13,40.16,61700.0,27.5719,27.5994,27.5719,27.5925,61700.0
2014-02-14 13:50:00,40.16,40.18,40.15,40.17,54100.0,27.5925,27.6062,27.5856,27.5994,54100.0
2014-02-14 14:00:00,40.17,40.21,40.17,40.19,42600.0,27.5994,27.6269,27.5994,27.6131,42600.0
2014-02-14 14:10:00,40.19,40.23,40.18,40.23,164300.0,27.6131,27.6406,27.6062,27.6406,164300.0
2014-02-14 14:20:00,40.23,40.24,40.21,40.22,38700.0,27.6406,27.6475,27.6269,27.6337,38700.0
2014-02-14 14:30:00,40.22,40.23,40.19,40.21,39000.0,27.6337,27.6406,27.6131,27.6269,39000.0
2014-02-14 14:40:00,40.21,40.23,40.21,40.21,137300.0,27.6269,27.6406,27.6269,27.6269,137300.0
2014-02-14 14:50:00,40.21,40.23,40.21,40.22,53800.0,27.6269,27.6406,27.6269,27.6337,53800.0
2014-02-14 15:00:00,40.21,40.23,40.2,40.23,25100.0,27.6269,27.6406,27.62,27.6406,25100.0
2014-02-14 15:10:00,40.22,40.24,40.21,40.22,163500.0,27.6337,27.6475,27.6269,27.6337,163500.0
2014-02-14 15:20:00,40.23,40.26,40.21,40.26,171000.0,27.6406,27.6612,27.6269,27.6612,171000.0
2014-02-14 15:30:00,40.25,40.27,40.23,40.27,302000.0,27.6543,27.6681,27.6406,27.6681,302000.0
2014-02-14 15:40:00,40.26,40.3,40.26,40.29,383800.0,27.6612,27.6887,27.6612,27.6818,383800.0
2014-02-14 15:50:00,40.3,40.31,40.27,40.3,1074900.0,27.6887,27.6956,27.6681,27.6887,1074900.0
2014-02-18 09:30:00,40.38,40.49,40.3,40.45,375400.0,27.7437,27.8192,27.6887,27.7918,375400.0
2014-02-18 09:40:00,40.44,40.53,40.43,40.52,562300.0,27.7849,27.8467,27.778,27.8398,562300.0
2014-02-18 09:50:00,40.52,40.54,40.46,40.51,175100.0,27.8398,27.8536,27.7986,27.833,175100.0
2014-02-18 10:00:00,40.5,40.55,40.47,40.49,360100.0,27.8261,27.8605,27.8055,27.8192,360100.0
2014-02-18 10:10:00,40.48,40.53,40.47,40.49,177600.0,27.8124,27.8467,27.8055,27.8192,177600.0
2014-02-18 10:20:00,40.49,40.51,40.42,40.49,434300.0,27.8192,27.833,27.7711,27.8192,434300.0
2014-02-18 10:30:00,40.49,40.51,40.42,40.47,150300.0,27.8192,27.833,27.7711,27.8055,150300.0
2014-02-18 10:40:00,40.47,40.48,40.36,40.42,178100.0,27.8055,27.8124,27.7299,27.7711,178100.0
2014-02-18 10:50:00,40.42,40.42,40.34,40.36,97600.0,27.7711,27.7711,27.7162,27.7299,97600.0
2014-02-18 11:00:00,40.36,40.4,40.34,40.4,75000.0,27.7299,27.7574,27.7162,27.7574,75000.0
2014-02-18 11:10:00,40.4,40.43,40.39,40.4,323300.0,27.7574,27.778,27.7505,27.7574,323300.0
2014-02-18 11:20:00,40.41,40.41,40.35,40.39,81600.0,27.7643,27.7643,27.723,27.7505,81600.0
2014-02-18 11:30:00,40.4,40.41,40.37,40.38,49700.0,27.7574,27.7643,27.7368,27.7437,49700.0
2014-02-18 11:40:00,40.38,40.44,40.37,40.42,79600.0,27.7437,27.7849,27.7368,27.7711,79600.0
2014-02-18 11:50:00,40.43,40.46,40.41,40.45,77000.0,27.778,27.7986,27.7643,27.7918,77000.0
2014-02-18 12:00:00,40.46,40.49,40.45,40.46,90900.0,27.7986,27.8192,27.7918,27.7986,90900.0
2014-02-18 12:10:00,40.46,40.49,40.45,40.45,47200.0,27.7986,27.8192,27.7918,27.7918,47200.0
2014-02-18 12:20:00,40.46,40.51,40.45,40.49,61600.0,27.7986,27.833,27.7918,27.8192,61600.0
2014-02-18 12:30:00,40.49,40.54,40.48,40.5,56700.0,27.8192,27.8536,27.8124,27.8261,56700.0
2014-02-18 12:40:00,40.51,40.51,40.45,40.47,219600.0,27.833,27.833,27.7918,27.8055,219600.0
2014-02-18 12:50:00,40.47,40.47,40.41,40.45,692800.0,27.8055,27.8055,27.7643,27.7918,692800.0
2014-02-18 13:00:00,40.45,40.48,40.42,40.43,394600.0,27.7918,27.8124,27.7711,27.778,394600.0
2014-02-18 13:10:00,40.43,40.47,40.42,40.45,67800.0,27.778,27.8055,27.7711,27.7918,67800.0
2014-02-18 13:20:00,40.45,40.46,40.44,40.45,136200.0,27.7918,27.7986,27.7849,27.7918,136200.0
2014-02-18 13:30:00,40.45,40.46,40.41,40.41,136400.0,27.7918,27.7986,27.7643,27.7643,136400.0
2014-02-18 13:40:00,40.42,40.43,40.37,40.38,87100.0,27.7711,27.778,27.7368,27.7437,87100.0
2014-02-18 13:50:00,40.38,40.41,40.37,40.39,159800.0,27.7437,27.7643,27.7368,27.7505,159800.0
2014-02-18 14:00:00,40.4,40.42,40.38,40.41,70000.0,27.7574,27.7711,27.7437,27.7643,70000.0
2014-02-18 14:10:00,40.41,40.42,40.39,40.39,48100.0,27.7643,27.7711,27.7505,27.7505,48100.0
2014-02-18 14:20:00,40.4,40.4,40.37,40.39,80600.0,27.7574,27.7574,27.7368,27.7505,80600.0
2014-02-18 14:30:00,40.39,40.39,40.35,40.36,65900.0,27.7505,27.7505,27.723,27.7299,65900.0
2014-02-18 14:40:00,40.35,40.39,40.35,40.39,64400.0,27.723,27.7505,27.723,27.7505,64400.0
2014-02-18 14:50:00,40.39,40.39,40.37,40.37,47400.0,27.7505,27.7505,27.7368,27.7368,47400.0
2014-02-18 15:00:00,40.38,40.39,40.37,40.38,125200.0,27.7437,27.7505,27.7368,27.7437,125200.0
2014-02-18 15:10:00,40.39,40.4,40.38,40.4,52000.0,27.7505,27.7574,27.7437,27.7574,52000.0
2014-02-18 15:20:00,40.4,40.42,40.39,40.4,151800.0,27.7574,27.7711,27.7505,27.7574,151800.0
2014-02-18 15:30:00,40.41,40.41,40.39,40.4,335000.0,27.7643,27.7643,27.7505,27.7574,335000.0
2014-02-18 15:40:00,40.41,40.44,40.4,40.41,265000.0,27.7643,27.7849,27.7574,27.7643,265000.0
2014-02-18 15:50:00,40.41,40.43,40.39,40.41,1230300.0,27.7643,27.778,27.7505,27.7643,1230300.0
2014-02-19 09:30:00,40.39,40.39,40.1,40.28,634000.0,27.7505,27.7505,27.5513,27.675,634000.0
2014-02-19 09:40:00,40.28,40.37,40.27,40.36,225000.0,27.675,27.7368,27.6681,27.7299,225000.0
2014-02-19 09:50:00,40.36,40.43,40.36,40.42,340800.0,27.7299,27.778,27.7299,27.7711,340800.0
2014-02-19 10:00:00,40.42,40.56,40.42,40.52,550900.0,27.7711,27.8673,27.7711,27.8398,550900.0
2014-02-19 10:10:00,40.52,40.6,40.51,40.6,226900.0,27.8398,27.8948,27.833,27.8948,226900.0
2014-02-19 10:20:00,40.59,40.63,40.58,40.61,158900.0,27.8879,27.9154,27.8811,27.9017,158900.0
2014-02-19 10:30:00,40.6,40.63,40.53,40.54,141000.0,27.8948,27.9154,27.8467,27.8536,141000.0
2014-02-19 10:40:00,40.55,40.57,40.52,40.57,139500.0,27.8605,27.8742,27.8398,27.8742,139500.0
2014-02-19 10:50:00,40.57,40.6,40.56,40.58,80100.0,27.8742,27.8948,27.8673,27.8811,80100.0
2014-02-19 11:00:00,40.58,40.6,40.55,40.56,243300.0,27.8811,27.8948,27.8605,27.8673,243300.0
2014-02-19 11:10:00,40.56,40.57,40.55,40.56,54400.0,27.8673,27.8742,27.8605,27.8673,54400.0
2014-02-19 11:20:00,40.56,40.59,40.54,40.57,98300.0,27.8673,27.8879,27.8536,27.8742,98300.0
2014-02-19 11:30:00,40.57,40.6,40.55,40.58,98600.0,27.8742,27.8948,27.8605,27.8811,98600.0
2014-02-19 11:40:00,40.58,40.63,40.57,40.63,72800.0,27.8811,27.9154,27.8742,27.9154,72800.0
2014-02-19 11:50:00,40.62,40.63,40.55,40.55,99000.0,27.9086,27.9154,27.8605,27.8605,99000.0
2014-02-19 12:00:00,40.54,40.55,40.5,40.52,799000.0,27.8536,27.8605,27.8261,27.8398,799000.0
2014-02-19 12:10:00,40.52,40.52,40.47,40.48,78700.0,27.8398,27.8398,27.8055,27.8124,78700.0
2014-02-19 12:20:00,40.48,40.48,40.43,40.44,138900.0,27.8124,27.8124,27.778,27.7849,138900.0
2014-02-19 12:30:00,40.45,40.47,40.41,40.41,180900.0,27.7918,27.8055,27.7643,27.7643,180900.0
2014-02-19 12:40:00,40.42,40.44,40.37,40.38,211400.0,27.7711,27.7849,27.7368,27.7437,211400.0
2014-02-19 12:50:00,40.39,40.4,40.38,40.39,74700.0,27.7505,27.7574,27.7437,27.7505,74700.0
2014-02-19 13:00:00,40.4,40.44,40.38,40.44,111700.0,27.7574,27.7849,27.7437,27.7849,111700.0
2014-02-19 13:10:00,40.43,40.48,40.43,40.48,127500.0,27.778,27.8124,27.778,27.8124,127500.0
2014-02-19 13:20:00,40.49,40.56,40.49,40.53,102600.0,27.8192,27.8673,27.8192,27.8467,102600.0
2014-02-19 13:30:00,40.54,40.55,40.53,40.53,49500.0,27.8536,27.8605,27.8467,27.8467,49500.0
2014-02-19 13:40:00,40.54,40.55,40.52,40.52,42500.0,27.8536,27.8605,27.8398,27.8398,42500.0
2014-02-19 13:50:00,40.53,40.55,40.51,40.52,69800.0,27.8467,27.8605,27.833,27.8398,69800.0
2014-02-19 14:00:00,40.52,40.61,40.51,40.59,295900.0,27.8398,27.9017,27.833,27.8879,295900.0
2014-02-19 14:10:00,40.59,40.59,40.48,40.48,172000.0,27.8879,27.8879,27.8124,27.8124,172000.0
2014-02-19 14:20:00,40.47,40.48,40.41,40.45,454500.0,27.8055,27.8124,27.7643,27.7918,454500.0
2014-02-19 14:30:00,40.44,40.44,40.39,40.41,338100.0,27.7849,27.7849,27.7505,27.7643,338100.0
2014-02-19 14:40:00,40.42,40.42,40.32,40.34,467300.0,27.7711,27.7711,27.7024,27.7162,467300.0
2014-02-19 14:50:00,40.34,40.37,40.3,40.35,402900.0,27.7162,27.7368,27.6887,27.723,402900.0
2014-02-19 15:00:00,40.35,40.35,40.32,40.33,104200.0,27.723,27.723,27.7024,27.7093,104200.0
2014-02-19 15:10:00,40.33,40.33,40.27,40.28,151000.0,27.7093,27.7093,27.6681,27.675,151000.0
2014-02-19 15:20:00,40.27,40.27,40.19,40.2,333700.0,27.6681,27.6681,27.6131,27.62,333700.0
2014-02-19 15:30:00,40.21,40.24,40.18,40.23,338300.0,27.6269,27.6475,27.6062,27.6406,338300.0
2014-02-19 15:40:00,40.23,40.24,40.16,40.18,369500.0,27.6406,27.6475,27.5925,27.6062,369500.0
2014-02-19 15:50:00,40.17,40.19,40.11,40.18,1266300.0,27.5994,27.6131,27.5582,27.6062,1266300.0
2014-02-20 09:30:00,40.18,40.44,40.17,40.31,349500.0,27.6062,27.7849,27.5994,27.6956,349500.0
2014-02-20 09:40:00,40.31,40.37,40.28,40.31,151500.0,27.6956,27.7368,27.675,27.6956,151500.0
2014-02-20 09:50:00,40.31,40.32,40.2,40.25,546600.0,27.6956,27.7024,27.62,27.6543,546600.0
2014-02-20 10:00:00,40.25,40.25,40.16,40.16,274300.0,27.6543,27.6543,27.5925,27.5925,274300.0
2014-02-20 10:10:00,40.16,40.31,40.16,40.29,266900.0,27.5925,27.6956,27.5925,27.6818,266900.0
2014-02-20 10:20:00,40.29,40.3,40.23,40.3,304600.0,27.6818,27.6887,27.6406,27.6887,304600.0
2014-02-20 10:30:00,40.29,40.35,40.27,40.3,741100.0,27.6818,27.723,27.6681,27.6887,741100.0
2014-02-20 10:40:00,40.3,40.36,40.28,40.32,359200.0,27.6887,27.7299,27.675,27.7024,359200.0
2014-02-20 10:50:00,40.31,40.35,40.3,40.32,170200.0,27.6956,27.723,27.6887,27.7024,170200.0
2014-02-20 11:00:00,40.32,40.36,40.32,40.36,230200.0,27.7024,27.7299,27.7024,27.7299,230200.0
2014-02-20 11:10:00,40.35,40.36,40.33,40.36,74200.0,27.723,27.7299,27.7093,27.7299,74200.0
2014-02-20 11:20:00,40.36,40.4,40.36,40.4,78200.0,27.7299,27.7574,27.7299,27.7574,78200.0
2014-02-20 11:30:00,40.41,40.46,40.39,40.45,60900.0,27.7643,27.7986,27.7505,27.7918,60900.0
2014-02-20 11:40:00,40.45,40.47,40.41,40.43,54800.0,27.7918,27.8055,27.7643,27.778,54800.0
2014-02-20 11:50:00,40.43,40.43,40.36,40.36,68500.0,27.778,27.778,27.7299,27.7299,68500.0
2014-02-20 12:00:00,40.36,40.43,40.36,40.42,139800.0,27.7299,27.778,27.7299,27.7711,139800.0
2014-02-20 12:10:00,40.43,40.52,40.43,40.51,171400.0,27.778,27.8398,27.778,27.833,171400.0
2014-02-20 12:20:00,40.52,40.64,40.52,40.61,310400.0,27.8398,27.9223,27.8398,27.9017,310400.0
2014-02-20 12:30:00,40.61,40.62,40.55,40.57,115700.0,27.9017,27.9086,27.8605,27.8742,115700.0
2014-02-20 12:40:00,40.58,40.59,40.56,40.59,232900.0,27.8811,27.8879,27.8673,27.8879,232900.0
2014-02-20 12:50:00,40.58,40.62,40.56,40.6,138700.0,27.8811,27.9086,27.8673,27.8948,138700.0
2014-02-20 13:00:00,40.6,40.63,40.58,40.59,208000.0,27.8948,27.9154,27.8811,27.8879,208000.0
2014-02-20 13:10:00,40.6,40.61,40.52,40.52,664700.0,27.8948,27.9017,27.8398,27.8398,664700.0
2014-02-20 13:20:00,40.53,40.55,40.52,40.55,355700.0,27.8467,27.8605,27.8398,27.8605,355700.0
2014-02-20 13:30:00,40.55,40.56,40.51,40.51,91200.0,27.8605,27.8673,27.833,27.833,91200.0
2014-02-20 13:40:00,40.51,40.51,40.45,40.49,291500.0,27.833,27.833,27.7918,27.8192,291500.0
2014-02-20 13:50:00,40.49,40.51,40.47,40.47,81800.0,27.8192,27.833,27.8055,27.8055,81800.0
2014-02-20 14:00:00,40.47,40.48,40.45,40.47,90300.0,27.8055,27.8124,27.7918,27.8055,90300.0
2014-02-20 14:10:00,40.47,40.54,40.46,40.51,66700.0,27.8055,27.8536,27.7986,27.833,66700.0
2014-02-20 14:20:00,40.5,40.53,40.46,40.51,137800.0,27.8261,27.8467,27.7986,27.833,137800.0
2014-02-20 14:30:00,40.51,40.52,40.49,40.5,41700.0,27.833,27.8398,27.8192,27.8261,41700.0
2014-02-20 14:40:00,40.5,40.54,40.5,40.52,81100.0,27.8261,27.8536,27.8261,27.8398,81100.0
2014-02-20 14:50:00,40.53,40.56,40.52,40.55,51500.0,27.8467,27.8673,27.8398,27.8605,51500.0
2014-02-20 15:00:00,40.55,40.6,40.55,40.6,129600.0,27.8605,27.8948,27.8605,27.8948,129600.0
2014-02-20 15:10:00,40.59,40.61,40.57,40.6,253900.0,27.8879,27.9017,27.8742,27.8948,253900.0
2014-02-20 15:20:00,40.6,40.6,40.56,40.58,254000.0,27.8948,27.8948,27.8673,27.8811,254000.0
2014-02-20 15:30:00,40.58,40.6,40.57,40.58,140200.0,27.8811,27.8948,27.8742,27.8811,140200.0
2014-02-20 15:40:00,40.58,40.6,40.57,40.6,174300.0,27.8811,27.8948,27.8742,27.8948,174300.0
2014-02-20 15:50:00,40.59,40.6,40.5,40.51,1463000.0,27.8879,27.8948,27.8261,27.833,1463000.0
2014-02-21 09:30:00,40.53,40.59,40.51,40.59,294300.0,27.8467,27.8879,27.833,27.8879,294300.0
2014-02-21 09:40:00,40.59,40.71,40.55,40.71,341400.0,27.8879,27.9704,27.8605,27.9704,341400.0
2014-02-21 09:50:00,40.72,40.72,40.65,40.65,221800.0,27.9773,27.9773,27.9292,27.9292,221800.0
2014-02-21 10:00:00,40.65,40.77,40.65,40.72,170500.0,27.9292,28.0116,27.9292,27.9773,170500.0
2014-02-21 10:10:00,40.71,40.73,40.68,40.69,189900.0,27.9704,27.9841,27.9498,27.9566,189900.0
2014-02-21 10:20:00,40.69,40.71,40.65,40.69,153400.0,27.9566,27.9704,27.9292,27.9566,153400.0
2014-02-21 10:30:00,40.69,40.79,40.69,40.78,275300.0,27.9566,28.0254,27.9566,28.0185,275300.0
2014-02-21 10:40:00,40.79,40.91,40.78,40.91,207000.0,28.0254,28.1078,28.0185,28.1078,207000.0
2014-02-21 10:50:00,40.9,40.9,40.82,40.88,486300.0,28.1009,28.1009,28.046,28.0872,486300.0
2014-02-21 11:00:00,40.89,40.92,40.87,40.88,137600.0,28.0941,28.1147,28.0803,28.0872,137600.0
2014-02-21 11:10:00,40.88,40.89,40.81,40.81,124300.0,28.0872,28.0941,28.0391,28.0391,124300.0
2014-02-21 11:20:00,40.81,40.88,40.8,40.87,178300.0,28.0391,28.0872,28.0322,28.0803,178300.0
2014-02-21 11:30:00,40.86,40.9,40.85,40.85,49100.0,28.0734,28.1009,28.0666,28.0666,49100.0
2014-02-21 11:40:00,40.85,40.88,40.83,40.86,65400.0,28.0666,28.0872,28.0528,28.0734,65400.0
2014-02-21 11:50:00,40.85,40.86,40.79,40.81,66900.0,28.0666,28.0734,28.0254,28.0391,66900.0
2014-02-21 12:00:00,40.8,40.82,40.75,40.75,234400.0,28.0322,28.046,27.9979,27.9979,234400.0
2014-02-21 12:10:00,40.74,40.75,40.73,40.74,488700.0,27.991,27.9979,27.9841,27.991,488700.0
2014-02-21 12:20:00,40.74,40.76,40.72,40.73,520000.0,27.991,28.0047,27.9773,27.9841,520000.0
2014-02-21 12:30:00,40.72,40.74,40.71,40.73,81900.0,27.9773,27.991,27.9704,27.9841,81900.0
2014-02-21 12:40:00,40.73,40.73,40.65,40.67,212800.0,27.9841,27.9841,27.9292,27.9429,212800.0
2014-02-21 12:50:00,40.67,40.72,40.66,40.72,266700.0,27.9429,27.9773,27.936,27.9773,266700.0
2014-02-21 13:00:00,40.71,40.73,40.69,40.73,119000.0,27.9704,27.9841,27.9566,27.9841,119000.0
2014-02-21 13:10:00,40.73,40.73,40.7,40.71,34500.0,27.9841,27.9841,27.9635,27.9704,34500.0
2014-02-21 13:20:00,40.72,40.74,40.7,40.71,80200.0,27.9773,27.991,27.9635,27.9704,80200.0
2014-02-21 13:30:00,40.71,40.73,40.65,40.67,65000.0,27.9704,27.9841,27.9292,27.9429,65000.0
2014-02-21 13:40:00,40.66,40.69,40.66,40.69,30400.0,27.936,27.9566,27.936,27.9566,30400.0
2014-02-21 13:50:00,40.68,40.74,40.68,40.72,306600.0,27.9498,27.991,27.9498,27.9773,306600.0
2014-02-21 14:00:00,40.72,40.75,40.71,40.71,42700.0,27.9773,27.9979,27.9704,27.9704,42700.0
2014-02-21 14:10:00,40.71,40.72,40.67,40.67,139300.0,27.9704,27.9773,27.9429,27.9429,139300.0
2014-02-21 14:20:00,40.68,40.71,40.67,40.67,63200.0,27.9498,27.9704,27.9429,27.9429,63200.0
2014-02-21 14:30:00,40.67,40.67,40.63,40.64,171600.0,27.9429,27.9429,27.9154,27.9223,171600.0
2014-02-21 14:40:00,40.63,40.68,40.62,40.66,167100.0,27.9154,27.9498,27.9086,27.936,167100.0
2014-02-21 14:50:00,40.66,40.68,40.64,40.64,133600.0,27.936,27.9498,27.9223,27.9223,133600.0
2014-02-21 15:00:00,40.64,40.7,40.64,40.7,80300.0,27.9223,27.9635,27.9223,27.9635,80300.0
2014-02-21 15:10:00,40.7,40.7,40.67,40.69,58400.0,27.9635,27.9635,27.9429,27.9566,58400.0
2014-02-21 15:20:00,40.69,40.71,40.66,40.69,410000.0,27.9566,27.9704,27.936,27.9566,410000.0
2014-02-21 15:30:00,40.68,40.69,40.62,40.63,91600.0,27.9498,27.9566,27.9086,27.9154,91600.0
2014-02-21 15:40:00,40.63,40.65,40.61,40.62,182300.0,27.9154,27.9292,27.9017,27.9086,182300.0
2014-02-21 15:50:00,40.62,40.63,40.55,40.56,1338100.0,27.9086,27.9154,27.8605,27.8673,1338100.0
2014-02-24 09:30:00,40.6,40.71,40.6,40.68,224500.0,27.8948,27.9704,27.8948,27.9498,224500.0
2014-02-24 09:40:00,40.69,40.71,40.6,40.69,196100.0,27.9566,27.9704,27.8948,27.9566,196100.0
2014-02-24 09:50:00,40.68,40.73,40.68,40.73,136600.0,27.9498,27.9841,27.9498,27.9841,136600.0
2014-02-24 10:00:00,40.74,40.74,40.61,40.66,125100.0,27.991,27.991,27.9017,27.936,125100.0
2014-02-24 10:10:00,40.65,40.72,40.65,40.69,126300.0,27.9292,27.9773,27.9292,27.9566,126300.0
2014-02-24 10:20:00,40.7,40.71,40.67,40.71,218600.0,27.9635,27.9704,27.9429,27.9704,218600.0
2014-02-24 10:30:00,40.71,40.8,40.71,40.76,234600.0,27.9704,28.0322,27.9704,28.0047,234600.0
2014-02-24 10:40:00,40.76,40.8,40.74,40.8,184400.0,28.0047,28.0322,27.991,28.0322,184400.0
2014-02-24 10:50:00,40.8,40.8,40.77,40.77,41100.0,28.0322,28.0322,28.0116,28.0116,41100.0
2014-02-24 11:00:00,40.77,40.77,40.69,40.76,266800.0,28.0116,28.0116,27.9566,28.0047,266800.0
2014-02-24 11:10:00,40.75,40.79,40.74,40.77,44800.0,27.9979,28.0254,27.991,28.0116,44800.0
2014-02-24 11:20:00,40.78,40.82,40.76,40.82,118900.0,28.0185,28.046,28.0047,28.046,118900.0
2014-02-24 11:30:00,40.83,40.94,40.82,40.89,155500.0,28.0528,28.1284,28.046,28.0941,155500.0
2014-02-24 11:40:00,40.88,40.9,40.85,40.88,114000.0,28.0872,28.1009,28.0666,28.0872,114000.0
2014-02-24 11:50:00,40.88,40.91,40.86,40.87,123400.0,28.0872,28.1078,28.0734,28.0803,123400.0
2014-02-24 12:00:00,40.87,40.89,40.86,40.87,35800.0,28.0803,28.0941,28.0734,28.0803,35800.0
2014-02-24 12:10:00,40.86,40.88,40.85,40.87,187900.0,28.0734,28.0872,28.0666,28.0803,187900.0
2014-02-24 12:20:00,40.88,40.9,40.86,40.86,62100.0,28.0872,28.1009,28.0734,28.0734,62100.0
2014-02-24 12:30:00,40.86,40.87,40.83,40.86,89600.0,28.0734,28.0803,28.0528,28.0734,89600.0
2014-02-24 12:40:00,40.85,40.86,40.81,40.82,52900.0,28.0666,28.0734,28.0391,28.046,52900.0
2014-02-24 12:50:00,40.82,40.84,40.8,40.82,67200.0,28.046,28.0597,28.0322,28.046,67200.0
2014-02-24 13:00:00,40.81,40.82,40.76,40.77,62700.0,28.0391,28.046,28.0047,28.0116,62700.0
2014-02-24 13:10:00,40.77,40.79,40.74,40.74,140800.0,28.0116,28.0254,27.991,27.991,140800.0
2014-02-24 13:20:00,40.74,40.76,40.72,40.75,65400.0,27.991,28.0047,27.9773,27.9979,65400.0
2014-02-24 13:30:00,40.74,40.75,40.69,40.72,96400.0,27.991,27.9979,27.9566,27.9773,96400.0
2014-02-24 13:40:00,40.72,40.74,40.7,40.71,109900.0,27.9773,27.991,27.9635,27.9704,109900.0
2014-02-24 13:50:00,40.71,40.72,40.69,40.69,177900.0,27.9704,27.9773,27.9566,27.9566,177900.0
2014-02-24 14:00:00,40.69,40.73,40.67,40.71,292900.0,27.9566,27.9841,27.9429,27.9704,292900.0
2014-02-24 14:10:00,40.71,40.71,40.69,40.7,73500.0,27.9704,27.9704,27.9566,27.9635,73500.0
2014-02-24 14:20:00,40.71,40.72,40.67,40.67,69600.0,27.9704,27.9773,27.9429,27.9429,69600.0
2014-02-24 14:30:00,40.67,40.69,40.66,40.69,108700.0,27.9429,27.9566,27.936,27.9566,108700.0
2014-02-24 14:40:00,40.7,40.7,40.67,40.67,38700.0,27.9635,27.9635,27.9429,27.9429,38700.0
2014-02-24 14:50:00,40.68,40.69,40.63,40.64,236200.0,27.9498,27.9566,27.9154,27.9223,236200.0
2014-02-24 15:00:00,40.64,40.64,40.6,40.6,123900.0,27.9223,27.9223,27.8948,27.8948,123900.0
2014-02-24 15:10:00,40.6,40.61,40.56,40.6,94200.0,27.8948,27.9017,27.8673,27.8948,94200.0
2014-02-24 15:20:00,40.6,40.6,40.5,40.5,315600.0,27.8948,27.8948,27.8261,27.8261,315600.0
2014-02-24 15:30:00,40.5,40.54,40.49,40.52,446800.0,27.8261,27.8536,27.8192,27.8398,446800.0
2014-02-24 15:40:00,40.52,40.54,40.46,40.51,755300.0,27.8398,27.8536,27.7986,27.833,755300.0
2014-02-24 15:50:00,40.51,40.51,40.43,40.44,810900.0,27.833,27.833,27.778,27.7849,810900.0
2014-02-25 09:30:00,40.53,40.53,40.39,40.51,522500.0,27.8467,27.8467,27.7505,27.833,522500.0
2014-02-25 09:40:00,40.52,40.52,40.36,40.39,180100.0,27.8398,27.8398,27.7299,27.7505,180100.0
2014-02-25 09:50:00,40.39,40.48,40.39,40.44,242900.0,27.7505,27.8124,27.7505,27.7849,242900.0
2014-02-25 10:00:00,40.43,40.51,40.43,40.48,130400.0,27.778,27.833,27.778,27.8124,130400.0
2014-02-25 10:10:00,40.48,40.51,40.43,40.48,190200.0,27.8124,27.833,27.778,27.8124,190200.0
2014-02-25 10:20:00,40.48,40.55,40.46,40.5,321400.0,27.8124,27.8605,27.7986,27.8261,321400.0
2014-02-25 10:30:00,40.5,40.59,40.49,40.59,97000.0,27.8261,27.8879,27.8192,27.8879,97000.0
2014-02-25 10:40:00,40.59,40.61,40.57,40.6,49800.0,27.8879,27.9017,27.8742,27.8948,49800.0
2014-02-25 10:50:00,40.6,40.66,40.59,40.6,205800.0,27.8948,27.936,27.8879,27.8948,205800.0
2014-02-25 11:00:00,40.61,40.64,40.58,40.63,97500.0,27.9017,27.9223,27.8811,27.9154,97500.0
2014-02-25 11:10:00,40.61,40.66,40.6,40.66,79900.0,27.9017,27.936,27.8948,27.936,79900.0
2014-02-25 11:20:00,40.66,40.7,40.65,40.69,107200.0,27.936,27.9635,27.9292,27.9566,107200.0
2014-02-25 11:30:00,40.69,40.77,40.67,40.75,257700.0,27.9566,28.0116,27.9429,27.9979,257700.0
2014-02-25 11:40:00,40.74,40.77,40.68,40.73,81700.0,27.991,28.0116,27.9498,27.9841,81700.0
2014-02-25 11:50:00,40.73,40.74,40.66,40.67,61500.0,27.9841,27.991,27.936,27.9429,61500.0
2014-02-25 12:00:00,40.67,40.73,40.66,40.72,63200.0,27.9429,27.9841,27.936,27.9773,63200.0
2014-02-25 12:10:00,40.71,40.73,40.68,40.69,50000.0,27.9704,27.9841,27.9498,27.9566,50000.0
2014-02-25 12:20:00,40.69,40.7,40.64,40.7,83000.0,27.9566,27.9635,27.9223,27.9635,83000.0
2014-02-25 12:30:00,40.69,40.7,40.66,40.68,35400.0,27.9566,27.9635,27.936,27.9498,35400.0
2014-02-25 12:40:00,40.67,40.69,40.64,40.65,101600.0,27.9429,27.9566,27.9223,27.9292,101600.0
2014-02-25 12:50:00,40.65,40.66,40.63,40.64,241900.0,27.9292,27.936,27.9154,27.9223,241900.0
2014-02-25 13:00:00,40.64,40.68,40.62,40.65,52100.0,27.9223,27.9498,27.9086,27.9292,52100.0
2014-02-25 13:10:00,40.66,40.68,40.65,40.65,51000.0,27.936,27.9498,27.9292,27.9292,51000.0
2014-02-25 13:20:00,40.65,40.66,40.62,40.62,295100.0,27.9292,27.936,27.9086,27.9086,295100.0
2014-02-25 13:30:00,40.63,40.64,40.59,40.6,93400.0,27.9154,27.9223,27.8879,27.8948,93400.0
2014-02-25 13:40:00,40.6,40.61,40.54,40.54,70500.0,27.8948,27.9017,27.8536,27.8536,70500.0
2014-02-25 13:50:00,40.54,40.56,40.53,40.56,93600.0,27.8536,27.8673,27.8467,27.8673,93600.0
2014-02-25 14:00:00,40.56,40.57,40.46,40.52,191800.0,27.8673,27.8742,27.7986,27.8398,191800.0
2014-02-25 14:10:00,40.51,40.54,40.5,40.52,60400.0,27.833,27.8536,27.8261,27.8398,60400.0
2014-02-25 14:20:00,40.52,40.53,40.5,40.53,258700.0,27.8398,27.8467,27.8261,27.8467,258700.0
2014-02-25 14:30:00,40.53,40.54,40.5,40.5,67900.0,27.8467,27.8536,27.8261,27.8261,67900.0
2014-02-25 14:40:00,40.5,40.52,40.48,40.49,65000.0,27.8261,27.8398,27.8124,27.8192,65000.0
2014-02-25 14:50:00,40.5,40.52,40.48,40.51,63400.0,27.8261,27.8398,27.8124,27.833,63400.0
2014-02-25 15:00:00,40.52,40.52,40.46,40.48,94300.0,27.8398,27.8398,27.7986,27.8124,94300.0
2014-02-25 15:10:00,40.48,40.49,40.43,40.44,203300.0,27.8124,27.8192,27.778,27.7849,203300.0
2014-02-25 15:20:00,40.45,40.45,40.38,40.4,214100.0,27.7918,27.7918,27.7437,27.7574,214100.0
2014-02-25 15:30:00,40.39,40.42,40.37,40.42,116200.0,27.7505,27.7711,27.7368,27.7711,116200.0
2014-02-25 15:40:00,40.42,40.43,40.33,40.38,578200.0,27.7711,27.778,27.7093,27.7437,578200.0
2014-02-25 15:50:00,40.38,40.42,40.35,40.42,560100.0,27.7437,27.7711,27.723,27.7711,560100.0
2014-02-26 09:30:00,40.6,40.63,40.46,40.46,343500.0,27.8948,27.9154,27.7986,27.7986,343500.0
2014-02-26 09:40:00,40.46,40.48,40.39,40.4,265300.0,27.7986,27.8124,27.7505,27.7574,265300.0
2014-02-26 09:50:00,40.4,40.42,40.34,40.36,381200.0,27.7574,27.7711,27.7162,27.7299,381200.0
2014-02-26 10:00:00,40.37,40.41,40.3,40.32,220300.0,27.7368,27.7643,27.6887,27.7024,220300.0
2014-02-26 10:10:00,40.34,40.43,40.34,40.4,265000.0,27.7162,27.778,27.7162,27.7574,265000.0
2014-02-26 10:20:00,40.4,40.51,40.38,40.5,313600.0,27.7574,27.833,27.7437,27.8261,313600.0
2014-02-26 10:30:00,40.5,40.52,40.47,40.51,134600.0,27.8261,27.8398,27.8055,27.833,134600.0
2014-02-26 10:40:00,40.51,40.51,40.4,40.41,232800.0,27.833,27.833,27.7574,27.7643,232800.0
2014-02-26 10:50:00,40.43,40.46,40.39,40.41,127600.0,27.778,27.7986,27.7505,27.7643,127600.0
2014-02-26 11:00:00,40.41,40.42,40.37,40.41,106400.0,27.7643,27.7711,27.7368,27.7643,106400.0
2014-02-26 11:10:00,40.41,40.44,40.4,40.44,90100.0,27.7643,27.7849,27.7574,27.7849,90100.0
2014-02-26 11:20:00,40.43,40.44,40.41,40.44,81600.0,27.778,27.7849,27.7643,27.7849,81600.0
2014-02-26 11:30:00,40.44,40.45,40.33,40.37,195400.0,27.7849,27.7918,27.7093,27.7368,195400.0
2014-02-26 11:40:00,40.38,40.41,40.37,40.38,237900.0,27.7437,27.7643,27.7368,27.7437,237900.0
2014-02-26 11:50:00,40.38,40.42,40.34,40.41,130700.0,27.7437,27.7711,27.7162,27.7643,130700.0
2014-02-26 12:00:00,40.42,40.44,40.39,40.41,223300.0,27.7711,27.7849,27.7505,27.7643,223300.0
2014-02-26 12:10:00,40.41,40.45,40.41,40.43,82600.0,27.7643,27.7918,27.7643,27.778,82600.0
2014-02-26 12:20:00,40.43,40.43,40.38,40.41,120600.0,27.778,27.778,27.7437,27.7643,120600.0
2014-02-26 12:30:00,40.41,40.44,40.41,40.41,108000.0,27.7643,27.7849,27.7643,27.7643,108000.0
2014-02-26 12:40:00,40.41,40.42,40.38,40.4,103200.0,27.7643,27.7711,27.7437,27.7574,103200.0
2014-02-26 12:50:00,40.4,40.4,40.36,40.37,82300.0,27.7574,27.7574,27.7299,27.7368,82300.0
2014-02-26 13:00:00,40.37,40.37,40.32,40.36,254400.0,27.7368,27.7368,27.7024,27.7299,254400.0
2014-02-26 13:10:00,40.36,40.39,40.36,40.38,406800.0,27.7299,27.7505,27.7299,27.7437,406800.0
2014-02-26 13:20:00,40.38,40.41,40.38,40.41,141900.0,27.7437,27.7643,27.7437,27.7643,141900.0
2014-02-26 13:30:00,40.4,40.4,40.35,40.36,75200.0,27.7574,27.7574,27.723,27.7299,75200.0
2014-02-26 13:40:00,40.37,40.4,40.36,40.37,173100.0,27.7368,27.7574,27.7299,27.7368,173100.0
2014-02-26 13:50:00,40.38,40.39,40.34,40.35,90900.0,27.7437,27.7505,27.7162,27.723,90900.0
2014-02-26 14:00:00,40.35,40.39,40.32,40.33,213100.0,27.723,27.7505,27.7024,27.7093,213100.0
2014-02-26 14:10:00,40.32,40.35,40.32,40.35,149500.0,27.7024,27.723,27.7024,27.723,149500.0
2014-02-26 14:20:00,40.34,40.35,40.29,40.3,155500.0,27.7162,27.723,27.6818,27.6887,155500.0
2014-02-26 14:30:00,40.29,40.32,40.29,40.29,163800.0,27.6818,27.7024,27.6818,27.6818,163800.0
2014-02-26 14:40:00,40.3,40.34,40.29,40.31,91000.0,27.6887,27.7162,27.6818,27.6956,91000.0
2014-02-26 14:50:00,40.31,40.32,40.29,40.31,99600.0,27.6956,27.7024,27.6818,27.6956,99600.0
2014-02-26 15:00:00,40.31,40.32,40.27,40.28,142300.0,27.6956,27.7024,27.6681,27.675,142300.0
2014-02-26 15:10:00,40.27,40.3,40.23,40.28,213200.0,27.6681,27.6887,27.6406,27.675,213200.0
2014-02-26 15:20:00,40.28,40.29,40.24,40.26,114200.0,27.675,27.6818,27.6475,27.6612,114200.0
2014-02-26 15:30:00,40.26,40.3,40.25,40.27,241000.0,27.6612,27.6887,27.6543,27.6681,241000.0
2014-02-26 15:40:00,40.27,40.3,40.24,40.27,261500.0,27.6681,27.6887,27.6475,27.6681,261500.0
2014-02-26 15:50:00,40.27,40.3,40.25,40.27,1291900.0,27.6681,27.6887,27.6543,27.6681,1291900.0
2014-02-27 09:30:00,40.22,40.45,40.05,40.42,435500.0,27.6337,27.7918,27.5169,27.7711,435500.0
2014-02-27 09:40:00,40.42,40.44,40.3,40.36,267300.0,27.7711,27.7849,27.6887,27.7299,267300.0
2014-02-27 09:50:00,40.35,40.37,40.29,40.35,236500.0,27.723,27.7368,27.6818,27.723,236500.0
2014-02-27 10:00:00,40.37,40.41,40.33,40.37,174100.0,27.7368,27.7643,27.7093,27.7368,174100.0
2014-02-27 10:10:00,40.37,40.38,40.31,40.31,138900.0,27.7368,27.7437,27.6956,27.6956,138900.0
2014-02-27 10:20:00,40.32,40.34,40.29,40.29,104000.0,27.7024,27.7162,27.6818,27.6818,104000.0
2014-02-27 10:30:00,40.29,40.32,40.28,40.3,129800.0,27.6818,27.7024,27.675,27.6887,129800.0
2014-02-27 10:40:00,40.29,40.3,40.26,40.3,75200.0,27.6818,27.6887,27.6612,27.6887,75200.0
2014-02-27 10:50:00,40.3,40.31,40.26,40.28,92700.0,27.6887,27.6956,27.6612,27.675,92700.0
2014-02-27 11:00:00,40.27,40.29,40.23,40.26,231700.0,27.6681,27.6818,27.6406,27.6612,231700.0
2014-02-27 11:10:00,40.26,40.34,40.26,40.33,187000.0,27.6612,27.7162,27.6612,27.7093,187000.0
2014-02-27 11:20:00,40.33,40.37,40.33,40.37,16300.0,27.7093,27.7368,27.7093,27.7368,16300.0
2014-02-27 11:30:00,40.37,40.37,40.3,40.31,131500.0,27.7368,27.7368,27.6887,27.6956,131500.0
2014-02-27 11:40:00,40.3,40.31,40.23,40.23,275800.0,27.6887,27.6956,27.6406,27.6406,275800.0
2014-02-27 11:50:00,40.23,40.26,40.2,40.21,403900.0,27.6406,27.6612,27.62,27.6269,403900.0
2014-02-27 12:00:00,40.22,40.23,40.13,40.13,101700.0,27.6337,27.6406,27.5719,27.5719,101700.0
2014-02-27 12:10:00,40.14,40.17,40.12,40.12,76700.0,27.5788,27.5994,27.565,27.565,76700.0
2014-02-27 12:20:00,40.12,40.17,40.12,40.15,170400.0,27.565,27.5994,27.565,27.5856,170400.0
2014-02-27 12:30:00,40.15,40.16,40.12,40.13,24400.0,27.5856,27.5925,27.565,27.5719,24400.0
2014-02-27 12:40:00,40.13,40.17,40.13,40.15,40300.0,27.5719,27.5994,27.5719,27.5856,40300.0
2014-02-27 12:50:00,40.15,40.18,40.13,40.17,51400.0,27.5856,27.6062,27.5719,27.5994,51400.0
2014-02-27 13:00:00,40.17,40.18,40.13,40.15,84200.0,27.5994,27.6062,27.5719,27.5856,84200.0
2014-02-27 13:10:00,40.16,40.16,40.08,40.08,156200.0,27.5925,27.5925,27.5375,27.5375,156200.0
2014-02-27 13:20:00,40.07,40.09,40.04,40.06,148400.0,27.5307,27.5444,27.5101,27.5238,148400.0
2014-02-27 13:30:00,40.05,40.13,40.05,40.12,112000.0,27.5169,27.5719,27.5169,27.565,112000.0
2014-02-27 13:40:00,40.12,40.14,40.11,40.13,46400.0,27.565,27.5788,27.5582,27.5719,46400.0
2014-02-27 13:50:00,40.12,40.12,40.09,40.09,74400.0,27.565,27.565,27.5444,27.5444,74400.0
2014-02-27 14:00:00,40.09,40.12,40.09,40.11,109900.0,27.5444,27.565,27.5444,27.5582,109900.0
2014-02-27 14:10:00,40.11,40.17,40.11,40.15,93700.0,27.5582,27.5994,27.5582,27.5856,93700.0
2014-02-27 14:20:00,40.14,40.16,40.12,40.13,114800.0,27.5788,27.5925,27.565,27.5719,114800.0
2014-02-27 14:30:00,40.13,40.14,40.12,40.12,55100.0,27.5719,27.5788,27.565,27.565,55100.0
2014-02-27 14:40:00,40.11,40.13,40.09,40.11,76300.0,27.5582,27.5719,27.5444,27.5582,76300.0
2014-02-27 14:50:00,40.11,40.12,40.09,40.12,163400.0,27.5582,27.565,27.5444,27.565,163400.0
2014-02-27 15:00:00,40.12,40.16,40.1,40.16,579700.0,27.565,27.5925,27.5513,27.5925,579700.0
2014-02-27 15:10:00,40.16,40.17,40.13,40.14,180300.0,27.5925,27.5994,27.5719,27.5788,180300.0
2014-02-27 15:20:00,40.14,40.15,40.12,40.14,62000.0,27.5788,27.5856,27.565,27.5788,62000.0
2014-02-27 15:30:00,40.14,40.16,40.13,40.14,97400.0,27.5788,27.5925,27.5719,27.5788,97400.0
2014-02-27 15:40:00,40.15,40.16,40.09,40.09,365100.0,27.5856,27.5925,27.5444,27.5444,365100.0
2014-02-27 15:50:00,40.1,40.19,40.09,40.19,672400.0,27.5513,27.6131,27.5444,27.6131,672400.0
2014-02-28 09:30:00,40.24,40.31,40.22,40.31,253800.0,27.6475,27.6956,27.6337,27.6956,253800.0
2014-02-28 09:40:00,40.32,40.43,40.26,40.32,302200.0,27.7024,27.778,27.6612,27.7024,302200.0
2014-02-28 09:50:00,40.32,40.36,40.3,40.32,95600.0,27.7024,27.7299,27.6887,27.7024,95600.0
2014-02-28 10:00:00,40.32,40.43,40.32,40.43,211500.0,27.7024,27.778,27.7024,27.778,211500.0
2014-02-28 10:10:00,40.43,40.5,40.43,40.46,332300.0,27.778,27.8261,27.778,27.7986,332300.0
2014-02-28 10:20:00,40.45,40.5,40.42,40.46,162200.0,27.7918,27.8261,27.7711,27.7986,162200.0
2014-02-28 10:30:00,40.46,40.49,40.44,40.47,271000.0,27.7986,27.8192,27.7849,27.8055,271000.0
2014-02-28 10:40:00,40.47,40.52,40.47,40.51,264200.0,27.8055,27.8398,27.8055,27.833,264200.0
2014-02-28 10:50:00,40.51,40.52,40.48,40.5,83100.0,27.833,27.8398,27.8124,27.8261,83100.0
2014-02-28 11:00:00,40.49,40.5,40.39,40.43,253800.0,27.8192,27.8261,27.7505,27.778,253800.0
2014-02-28 11:10:00,40.44,40.46,40.41,40.42,152100.0,27.7849,27.7986,27.7643,27.7711,152100.0
2014-02-28 11:20:00,40.42,40.45,40.41,40.45,116900.0,27.7711,27.7918,27.7643,27.7918,116900.0
2014-02-28 11:30:00,40.45,40.48,40.42,40.48,92600.0,27.7918,27.8124,27.7711,27.8124,92600.0
2014-02-28 11:40:00,40.49,40.52,40.48,40.49,203600.0,27.8192,27.8398,27.8124,27.8192,203600.0
2014-02-28 11:50:00,40.49,40.53,40.48,40.5,117900.0,27.8192,27.8467,27.8124,27.8261,117900.0
2014-02-28 12:00:00,40.5,40.51,40.48,40.49,67600.0,27.8261,27.833,27.8124,27.8192,67600.0
2014-02-28 12:10:00,40.48,40.49,40.43,40.46,47400.0,27.8124,27.8192,27.778,27.7986,47400.0
2014-02-28 12:20:00,40.46,40.46,40.44,40.44,32000.0,27.7986,27.7986,27.7849,27.7849,32000.0
2014-02-28 12:30:00,40.44,40.48,40.44,40.47,50400.0,27.7849,27.8124,27.7849,27.8055,50400.0
2014-02-28 12:40:00,40.47,40.49,40.43,40.44,108900.0,27.8055,27.8192,27.778,27.7849,108900.0
2014-02-28 12:50:00,40.45,40.48,40.45,40.45,28400.0,27.7918,27.8124,27.7918,27.7918,28400.0
2014-02-28 13:00:00,40.46,40.47,40.42,40.45,38100.0,27.7986,27.8055,27.7711,27.7918,38100.0
2014-02-28 13:10:00,40.45,40.46,40.43,40.45,41300.0,27.7918,27.7986,27.778,27.7918,41300.0
2014-02-28 13:20:00,40.45,40.47,40.42,40.47,79000.0,27.7918,27.8055,27.7711,27.8055,79000.0
2014-02-28 13:30:00,40.47,40.48,40.45,40.46,55300.0,27.8055,27.8124,27.7918,27.7986,55300.0
2014-02-28 13:40:00,40.46,40.47,40.43,40.46,52800.0,27.7986,27.8055,27.778,27.7986,52800.0
2014-02-28 13:50:00,40.46,40.47,40.46,40.47,38100.0,27.7986,27.8055,27.7986,27.8055,38100.0
2014-02-28 14:00:00,40.47,40.5,40.44,40.48,55300.0,27.8055,27.8261,27.7849,27.8124,55300.0
2014-02-28 14:10:00,40.47,40.51,40.47,40.51,42000.0,27.8055,27.833,27.8055,27.833,42000.0
2014-02-28 14:20:00,40.51,40.51,40.49,40.5,119800.0,27.833,27.833,27.8192,27.8261,119800.0
2014-02-28 14:30:00,40.5,40.51,40.46,40.46,48000.0,27.8261,27.833,27.7986,27.7986,48000.0
2014-02-28 14:40:00,40.46,40.49,40.44,40.45,92300.0,27.7986,27.8192,27.7849,27.7918,92300.0
2014-02-28 14:50:00,40.45,40.47,40.42,40.43,132300.0,27.7918,27.8055,27.7711,27.778,132300.0
2014-02-28 15:00:00,40.43,40.44,40.34,40.34,239600.0,27.778,27.7849,27.7162,27.7162,239600.0
2014-02-28 15:10:00,40.34,40.41,40.3,40.35,411000.0,27.7162,27.7643,27.6887,27.723,411000.0
2014-02-28 15:20:00,40.35,40.41,40.34,40.39,206600.0,27.723,27.7643,27.7162,27.7505,206600.0
2014-02-28 15:30:00,40.39,40.46,40.39,40.41,205700.0,27.7505,27.7986,27.7505,27.7643,205700.0
2014-02-28 15:40:00,40.41,40.48,40.41,40.41,250000.0,27.7643,27.8124,27.7643,27.7643,250000.0
2014-02-28 15:50:00,40.41,40.44,40.37,40.42,3169300.0,27.7643,27.7849,27.7368,27.7711,3169300.0
2014-03-03 09:30:00,40.3,40.41,40.22,40.32,754600.0,27.6887,27.7643,27.6337,27.7024,754600.0
2014-03-03 09:40:00,40.31,40.36,40.2,40.24,692900.0,27.6956,27.7299,27.62,27.6475,692900.0
2014-03-03 09:50:00,40.24,40.3,40.21,40.27,352800.0,27.6475,27.6887,27.6269,27.6681,352800.0
2014-03-03 10:00:00,40.27,40.33,40.15,40.15,500600.0,27.6681,27.7093,27.5856,27.5856,500600.0
2014-03-03 10:10:00,40.15,40.25,40.13,40.22,561400.0,27.5856,27.6543,27.5719,27.6337,561400.0
2014-03-03 10:20:00,40.22,40.22,40.17,40.17,345200.0,27.6337,27.6337,27.5994,27.5994,345200.0
2014-03-03 10:30:00,40.17,40.19,40.12,40.13,592600.0,27.5994,27.6131,27.565,27.5719,592600.0
2014-03-03 10:40:00,40.13,40.16,40.13,40.14,207900.0,27.5719,27.5925,27.5719,27.5788,207900.0
2014-03-03 10:50:00,40.14,40.18,40.13,40.17,104100.0,27.5788,27.6062,27.5719,27.5994,104100.0
2014-03-03 11:00:00,40.18,40.19,40.08,40.09,110300.0,27.6062,27.6131,27.5375,27.5444,110300.0
2014-03-03 11:10:00,40.08,40.1,40.04,40.09,289800.0,27.5375,27.5513,27.5101,27.5444,289800.0
2014-03-03 11:20:00,40.1,40.15,40.1,40.12,149100.0,27.5513,27.5856,27.5513,27.565,149100.0
2014-03-03 11:30:00,40.12,40.14,40.09,40.12,201600.0,27.565,27.5788,27.5444,27.565,201600.0
2014-03-03 11:40:00,40.12,40.15,40.03,40.06,101800.0,27.565,27.5856,27.5032,27.5238,101800.0
2014-03-03 11:50:00,40.06,40.06,39.99,39.99,135500.0,27.5238,27.5238,27.4757,27.4757,135500.0
2014-03-03 12:00:00,40.0,40.07,39.99,40.03,296700.0,27.4826,27.5307,27.4757,27.5032,296700.0
2014-03-03 12:10:00,40.04,40.13,40.01,40.06,387100.0,27.5101,27.5719,27.4894,27.5238,387100.0
2014-03-03 12:20:00,40.07,40.14,40.07,40.11,166500.0,27.5307,27.5788,27.5307,27.5582,166500.0
2014-03-03 12:30:00,40.12,40.16,40.1,40.14,205600.0,27.565,27.5925,27.5513,27.5788,205600.0
2014-03-03 12:40:00,40.14,40.15,40.09,40.1,58400.0,27.5788,27.5856,27.5444,27.5513,58400.0
2014-03-03 12:50:00,40.1,40.12,40.07,40.1,55500.0,27.5513,27.565,27.5307,27.5513,55500.0
2014-03-03 13:00:00,40.09,40.14,40.09,40.13,69300.0,27.5444,27.5788,27.5444,27.5719,69300.0
2014-03-03 13:10:00,40.13,40.15,40.12,40.15,47200.0,27.5719,27.5856,27.565,27.5856,47200.0
2014-03-03 13:20:00,40.15,40.16,40.11,40.12,52200.0,27.5856,27.5925,27.5582,27.565,52200.0
2014-03-03 13:30:00,40.12,40.13,40.1,40.13,91300.0,27.565,27.5719,27.5513,27.5719,91300.0
2014-03-03 13:40:00,40.13,40.14,40.1,40.13,101600.0,27.5719,27.5788,27.5513,27.5719,101600.0
2014-03-03 13:50:00,40.13,40.19,40.12,40.16,88300.0,27.5719,27.6131,27.565,27.5925,88300.0
2014-03-03 14:00:00,40.16,40.18,40.13,40.14,96200.0,27.5925,27.6062,27.5719,27.5788,96200.0
2014-03-03 14:10:00,40.14,40.16,40.14,40.14,84600.0,27.5788,27.5925,27.5788,27.5788,84600.0
2014-03-03 14:20:00,40.13,40.15,40.12,40.12,70600.0,27.5719,27.5856,27.565,27.565,70600.0
2014-03-03 14:30:00,40.13,40.17,40.12,40.16,74900.0,27.5719,27.5994,27.565,27.5925,74900.0
2014-03-03 14:40:00,40.16,40.23,40.15,40.22,36100.0,27.5925,27.6406,27.5856,27.6337,36100.0
2014-03-03 14:50:00,40.22,40.22,40.18,40.18,144600.0,27.6337,27.6337,27.6062,27.6062,144600.0
2014-03-03 15:00:00,40.19,40.2,40.13,40.15,107200.0,27.6131,27.62,27.5719,27.5856,107200.0
2014-03-03 15:10:00,40.15,40.15,40.09,40.12,223900.0,27.5856,27.5856,27.5444,27.565,223900.0
2014-03-03 15:20:00,40.12,40.14,40.06,40.12,180100.0,27.565,27.5788,27.5238,27.565,180100.0
2014-03-03 15:30:00,40.12,40.12,40.05,40.05,302700.0,27.565,27.565,27.5169,27.5169,302700.0
2014-03-03 15:40:00,40.05,40.09,40.05,40.05,412100.0,27.5169,27.5444,27.5169,27.5169,412100.0
2014-03-03 15:50:00,40.05,40.06,40.03,40.05,441300.0,27.5169,27.5238,27.5032,27.5169,441300.0
2014-03-04 09:30:00,40.31,40.39,40.26,40.29,361700.0,27.6956,27.7505,27.6612,27.6818,361700.0
2014-03-04 09:40:00,40.29,40.36,40.27,40.33,179800.0,27.6818,27.7299,27.6681,27.7093,179800.0
2014-03-04 09:50:00,40.33,40.38,40.28,40.3,317000.0,27.7093,27.7437,27.675,27.6887,317000.0
2014-03-04 10:00:00,40.31,40.34,40.28,40.33,111200.0,27.6956,27.7162,27.675,27.7093,111200.0
2014-03-04 10:10:00,40.34,40.34,40.3,40.31,125400.0,27.7162,27.7162,27.6887,27.6956,125400.0
2014-03-04 10:20:00,40.31,40.37,40.31,40.35,137700.0,27.6956,27.7368,27.6956,27.723,137700.0
2014-03-04 10:30:00,40.36,40.39,40.34,40.39,88900.0,27.7299,27.7505,27.7162,27.7505,88900.0
2014-03-04 10:40:00,40.39,40.44,40.39,40.44,86300.0,27.7505,27.7849,27.7505,27.7849,86300.0
2014-03-04 10:50:00,40.44,40.44,40.4,40.44,117900.0,27.7849,27.7849,27.7574,27.7849,117900.0
2014-03-04 11:00:00,40.44,40.45,40.4,40.42,1144000.0,27.7849,27.7918,27.7574,27.7711,1144000.0
2014-03-04 11:10:00,40.43,40.44,40.4,40.43,69200.0,27.778,27.7849,27.7574,27.778,69200.0
2014-03-04 11:20:00,40.44,40.44,40.4,40.43,90000.0,27.7849,27.7849,27.7574,27.778,90000.0
2014-03-04 11:30:00,40.43,40.44,40.37,40.39,47000.0,27.778,27.7849,27.7368,27.7505,47000.0
2014-03-04 11:40:00,40.39,40.44,40.38,40.44,37700.0,27.7505,27.7849,27.7437,27.7849,37700.0
2014-03-04 11:50:00,40.43,40.45,40.42,40.43,33300.0,27.778,27.7918,27.7711,27.778,33300.0
2014-03-04 12:00:00,40.43,40.45,40.41,40.42,118300.0,27.778,27.7918,27.7643,27.7711,118300.0
2014-03-04 12:10:00,40.43,40.48,40.42,40.48,75900.0,27.778,27.8124,27.7711,27.8124,75900.0
2014-03-04 12:20:00,40.47,40.48,40.43,40.45,96300.0,27.8055,27.8124,27.778,27.7918,96300.0
2014-03-04 12:30:00,40.45,40.45,40.37,40.4,193600.0,27.7918,27.7918,27.7368,27.7574,193600.0
2014-03-04 12:40:00,40.4,40.4,40.35,40.36,69000.0,27.7574,27.7574,27.723,27.7299,69000.0
2014-03-04 12:50:00,40.36,40.37,40.34,40.36,52600.0,27.7299,27.7368,27.7162,27.7299,52600.0
2014-03-04 13:00:00,40.36,40.37,40.34,40.35,75000.0,27.7299,27.7368,27.7162,27.723,75000.0
2014-03-04 13:10:00,40.35,40.39,40.34,40.37,157000.0,27.723,27.7505,27.7162,27.7368,157000.0
2014-03-04 13:20:00,40.37,40.39,40.36,40.39,143000.0,27.7368,27.7505,27.7299,27.7505,143000.0
2014-03-04 13:30:00,40.39,40.4,40.37,40.38,457700.0,27.7505,27.7574,27.7368,27.7437,457700.0
2014-03-04 13:40:00,40.38,40.4,40.34,40.34,233500.0,27.7437,27.7574,27.7162,27.7162,233500.0
2014-03-04 13:50:00,40.33,40.34,40.27,40.29,750900.0,27.7093,27.7162,27.6681,27.6818,750900.0
2014-03-04 14:00:00,40.3,40.3,40.25,40.29,267500.0,27.6887,27.6887,27.6543,27.6818,267500.0
2014-03-04 14:10:00,40.29,40.33,40.27,40.29,172400.0,27.6818,27.7093,27.6681,27.6818,172400.0
2014-03-04 14:20:00,40.3,40.35,40.29,40.31,115200.0,27.6887,27.723,27.6818,27.6956,115200.0
2014-03-04 14:30:00,40.31,40.34,40.27,40.28,114600.0,27.6956,27.7162,27.6681,27.675,114600.0
2014-03-04 14:40:00,40.29,40.32,40.29,40.31,64000.0,27.6818,27.7024,27.6818,27.6956,64000.0
2014-03-04 14:50:00,40.32,40.38,40.31,40.36,145900.0,27.7024,27.7437,27.6956,27.7299,145900.0
2014-03-04 15:00:00,40.36,40.39,40.36,40.37,82200.0,27.7299,27.7505,27.7299,27.7368,82200.0
2014-03-04 15:10:00,40.37,40.43,40.37,40.43,369600.0,27.7368,27.778,27.7368,27.778,369600.0
2014-03-04 15:20:00,40.42,40.43,40.35,40.37,579600.0,27.7711,27.778,27.723,27.7368,579600.0
2014-03-04 15:30:00,40.37,40.4,40.35,40.39,252500.0,27.7368,27.7574,27.723,27.7505,252500.0
2014-03-04 15:40:00,40.38,40.44,40.36,40.38,622100.0,27.7437,27.7849,27.7299,27.7437,622100.0
2014-03-04 15:50:00,40.38,40.4,40.35,40.35,1124100.0,27.7437,27.7574,27.723,27.723,1124100.0
2014-03-05 09:30:00,40.28,40.35,40.22,40.24,144600.0,27.675,27.723,27.6337,27.6475,144600.0
2014-03-05 09:40:00,40.24,40.27,40.22,40.25,134200.0,27.6475,27.6681,27.6337,27.6543,134200.0
2014-03-05 09:50:00,40.26,40.28,40.2,40.22,128700.0,27.6612,27.675,27.62,27.6337,128700.0
2014-03-05 10:00:00,40.23,40.31,40.22,40.3,238900.0,27.6406,27.6956,27.6337,27.6887,238900.0
2014-03-05 10:10:00,40.3,40.3,40.25,40.28,195300.0,27.6887,27.6887,27.6543,27.675,195300.0
2014-03-05 10:20:00,40.28,40.33,40.25,40.31,214800.0,27.675,27.7093,27.6543,27.6956,214800.0
2014-03-05 10:30:00,40.3,40.32,40.29,40.29,101000.0,27.6887,27.7024,27.6818,27.6818,101000.0
2014-03-05 10:40:00,40.29,40.38,40.29,40.31,129900.0,27.6818,27.7437,27.6818,27.6956,129900.0
2014-03-05 10:50:00,40.31,40.35,40.29,40.35,94000.0,27.6956,27.723,27.6818,27.723,94000.0
2014-03-05 11:00:00,40.35,40.38,40.33,40.33,86600.0,27.723,27.7437,27.7093,27.7093,86600.0
2014-03-05 11:10:00,40.34,40.36,40.3,40.3,68700.0,27.7162,27.7299,27.6887,27.6887,68700.0
2014-03-05 11:20:00,40.3,40.32,40.24,40.25,326900.0,27.6887,27.7024,27.6475,27.6543,326900.0
2014-03-05 11:30:00,40.25,40.27,40.22,40.25,100100.0,27.6543,27.6681,27.6337,27.6543,100100.0
2014-03-05 11:40:00,40.24,40.26,40.22,40.22,144100.0,27.6475,27.6612,27.6337,27.6337,144100.0
2014-03-05 11:50:00,40.23,40.26,40.21,40.23,189100.0,27.6406,27.6612,27.6269,27.6406,189100.0
2014-03-05 12:00:00,40.24,40.25,40.22,40.22,102800.0,27.6475,27.6543,27.6337,27.6337,102800.0
2014-03-05 12:10:00,40.22,40.22,40.16,40.21,301800.0,27.6337,27.6337,27.5925,27.6269,301800.0
2014-03-05 12:20:00,40.2,40.21,40.15,40.15,198100.0,27.62,27.6269,27.5856,27.5856,198100.0
2014-03-05 12:30:00,40.15,40.2,40.15,40.19,30400.0,27.5856,27.62,27.5856,27.6131,30400.0
2014-03-05 12:40:00,40.19,40.19,40.14,40.18,73100.0,27.6131,27.6131,27.5788,27.6062,73100.0
2014-03-05 12:50:00,40.17,40.18,40.16,40.16,44400.0,27.5994,27.6062,27.5925,27.5925,44400.0
2014-03-05 13:00:00,40.17,40.2,40.16,40.18,46500.0,27.5994,27.62,27.5925,27.6062,46500.0
2014-03-05 13:10:00,40.18,40.2,40.17,40.17,27400.0,27.6062,27.62,27.5994,27.5994,27400.0
2014-03-05 13:20:00,40.17,40.18,40.15,40.17,92800.0,27.5994,27.6062,27.5856,27.5994,92800.0
2014-03-05 13:30:00,40.17,40.17,40.05,40.08,542400.0,27.5994,27.5994,27.5169,27.5375,542400.0
2014-03-05 13:40:00,40.09,40.09,40.05,40.05,330900.0,27.5444,27.5444,27.5169,27.5169,330900.0
2014-03-05 13:50:00,40.05,40.09,40.04,40.09,150300.0,27.5169,27.5444,27.5101,27.5444,150300.0
2014-03-05 14:00:00,40.09,40.12,40.09,40.11,205500.0,27.5444,27.565,27.5444,27.5582,205500.0
2014-03-05 14:10:00,40.11,40.15,40.06,40.06,282400.0,27.5582,27.5856,27.5238,27.5238,282400.0
2014-03-05 14:20:00,40.06,40.08,40.05,40.05,68600.0,27.5238,27.5375,27.5169,27.5169,68600.0
2014-03-05 14:30:00,40.06,40.08,40.04,40.07,250300.0,27.5238,27.5375,27.5101,27.5307,250300.0
2014-03-05 14:40:00,40.06,40.1,40.06,40.1,95800.0,27.5238,27.5513,27.5238,27.5513,95800.0
2014-03-05 14:50:00,40.1,40.13,40.1,40.11,81500.0,27.5513,27.5719,27.5513,27.5582,81500.0
2014-03-05 15:00:00,40.12,40.12,40.04,40.05,114800.0,27.565,27.565,27.5101,27.5169,114800.0
2014-03-05 15:10:00,40.05,40.09,40.04,40.07,81800.0,27.5169,27.5444,27.5101,27.5307,81800.0
2014-03-05 15:20:00,40.07,40.09,40.06,40.08,120700.0,27.5307,27.5444,27.5238,27.5375,120700.0
2014-03-05 15:30:00,40.07,40.08,40.03,40.05,378500.0,27.5307,27.5375,27.5032,27.5169,378500.0
2014-03-05 15:40:00,40.05,40.08,40.03,40.06,424900.0,27.5169,27.5375,27.5032,27.5238,424900.0
2014-03-05 15:50:00,40.07,40.12,40.06,40.09,1237300.0,27.5307,27.565,27.5238,27.5444,1237300.0
2014-03-06 09:30:00,40.15,40.23,40.07,40.07,405200.0,27.5856,27.6406,27.5307,27.5307,405200.0
2014-03-06 09:40:00,40.07,40.09,39.99,40.05,548400.0,27.5307,27.5444,27.4757,27.5169,548400.0
2014-03-06 09:50:00,40.04,40.08,39.99,40.07,487000.0,27.5101,27.5375,27.4757,27.5307,487000.0
2014-03-06 10:00:00,40.07,40.1,40.02,40.04,218700.0,27.5307,27.5513,27.4963,27.5101,218700.0
2014-03-06 10:10:00,40.03,40.03,39.96,40.01,233000.0,27.5032,27.5032,27.4551,27.4894,233000.0
2014-03-06 10:20:00,40.01,40.07,40.0,40.02,162500.0,27.4894,27.5307,27.4826,27.4963,162500.0
2014-03-06 10:30:00,40.03,40.07,40.02,40.03,209400.0,27.5032,27.5307,27.4963,27.5032,209400.0
2014-03-06 10:40:00,40.03,40.05,40.01,40.04,215300.0,27.5032,27.5169,27.4894,27.5101,215300.0
2014-03-06 10:50:00,40.04,40.04,40.0,40.01,149900.0,27.5101,27.5101,27.4826,27.4894,149900.0
2014-03-06 11:00:00,40.0,40.02,39.98,40.0,71600.0,27.4826,27.4963,27.4688,27.4826,71600.0
2014-03-06 11:10:00,40.0,40.01,39.98,39.99,215000.0,27.4826,27.4894,27.4688,27.4757,215000.0
2014-03-06 11:20:00,39.99,40.01,39.96,39.98,55600.0,27.4757,27.4894,27.4551,27.4688,55600.0
2014-03-06 11:30:00,39.99,40.04,39.98,40.01,161600.0,27.4757,27.5101,27.4688,27.4894,161600.0
2014-03-06 11:40:00,40.0,40.01,39.98,40.0,61700.0,27.4826,27.4894,27.4688,27.4826,61700.0
2014-03-06 11:50:00,39.99,40.01,39.92,39.94,450800.0,27.4757,27.4894,27.4276,27.4414,450800.0
2014-03-06 12:00:00,39.93,39.94,39.89,39.92,806600.0,27.4345,27.4414,27.407,27.4276,806600.0
2014-03-06 12:10:00,39.92,39.93,39.86,39.86,454100.0,27.4276,27.4345,27.3864,27.3864,454100.0
2014-03-06 12:20:00,39.87,39.87,39.83,39.85,555700.0,27.3933,27.3933,27.3658,27.3795,555700.0
2014-03-06 12:30:00,39.84,39.86,39.8,39.84,543100.0,27.3726,27.3864,27.3452,27.3726,543100.0
2014-03-06 12:40:00,39.85,39.86,39.83,39.84,421100.0,27.3795,27.3864,27.3658,27.3726,421100.0
2014-03-06 12:50:00,39.84,39.86,39.83,39.83,328900.0,27.3726,27.3864,27.3658,27.3658,328900.0
2014-03-06 13:00:00,39.82,39.85,39.82,39.83,236300.0,27.3589,27.3795,27.3589,27.3658,236300.0
2014-03-06 13:10:00,39.84,39.84,39.75,39.76,463000.0,27.3726,27.3726,27.3108,27.3177,463000.0
2014-03-06 13:20:00,39.76,39.83,39.75,39.82,259600.0,27.3177,27.3658,27.3108,27.3589,259600.0
2014-03-06 13:30:00,39.81,39.83,39.8,39.83,551100.0,27.352,27.3658,27.3452,27.3658,551100.0
2014-03-06 13:40:00,39.83,39.83,39.79,39.79,536000.0,27.3658,27.3658,27.3383,27.3383,536000.0
2014-03-06 13:50:00,39.8,39.89,39.79,39.88,329800.0,27.3452,27.407,27.3383,27.4001,329800.0
2014-03-06 14:00:00,39.88,39.88,39.79,39.8,466600.0,27.4001,27.4001,27.3383,27.3452,466600.0
2014-03-06 14:10:00,39.8,39.83,39.79,39.81,106500.0,27.3452,27.3658,27.3383,27.352,106500.0
2014-03-06 14:20:00,39.8,39.84,39.8,39.84,107100.0,27.3452,27.3726,27.3452,27.3726,107100.0
2014-03-06 14:30:00,39.84,39.84,39.82,39.83,74300.0,27.3726,27.3726,27.3589,27.3658,74300.0
2014-03-06 14:40:00,39.82,39.86,39.82,39.84,203100.0,27.3589,27.3864,27.3589,27.3726,203100.0
2014-03-06 14:50:00,39.84,39.86,39.84,39.86,57700.0,27.3726,27.3864,27.3726,27.3864,57700.0
2014-03-06 15:00:00,39.86,39.89,39.85,39.87,244800.0,27.3864,27.407,27.3795,27.3933,244800.0
2014-03-06 15:10:00,39.87,39.94,39.86,39.94,356300.0,27.3933,27.4414,27.3864,27.4414,356300.0
2014-03-06 15:20:00,39.94,39.95,39.91,39.94,353300.0,27.4414,27.4482,27.4207,27.4414,353300.0
2014-03-06 15:30:00,39.94,39.95,39.92,39.92,207900.0,27.4414,27.4482,27.4276,27.4276,207900.0
2014-03-06 15:40:00,39.93,39.94,39.88,39.88,415800.0,27.4345,27.4414,27.4001,27.4001,415800.0
2014-03-06 15:50:00,39.88,39.89,39.85,39.88,1152100.0,27.4001,27.407,27.3795,27.4001,1152100.0
2014-03-07 09:30:00,39.71,39.81,39.64,39.79,1616100.0,27.2833,27.352,27.2352,27.3383,1616100.0
2014-03-07 09:40:00,39.79,39.82,39.73,39.77,580700.0,27.3383,27.3589,27.2971,27.3245,580700.0
2014-03-07 09:50:00,39.77,39.82,39.69,39.79,820300.0,27.3245,27.3589,27.2696,27.3383,820300.0
2014-03-07 10:00:00,39.78,39.8,39.73,39.76,447100.0,27.3314,27.3452,27.2971,27.3177,447100.0
2014-03-07 10:10:00,39.76,39.76,39.64,39.64,505400.0,27.3177,27.3177,27.2352,27.2352,505400.0
2014-03-07 10:20:00,39.64,39.66,39.56,39.58,674700.0,27.2352,27.249,27.1803,27.194,674700.0
2014-03-07 10:30:00,39.58,39.66,39.58,39.61,377400.0,27.194,27.249,27.194,27.2146,377400.0
2014-03-07 10:40:00,39.61,39.64,39.55,39.59,594400.0,27.2146,27.2352,27.1734,27.2009,594400.0
2014-03-07 10:50:00,39.58,39.61,39.55,39.59,481300.0,27.194,27.2146,27.1734,27.2009,481300.0
2014-03-07 11:00:00,39.59,39.6,39.52,39.57,486200.0,27.2009,27.2077,27.1528,27.1871,486200.0
2014-03-07 11:10:00,39.56,39.59,39.53,39.58,206200.0,27.1803,27.2009,27.1597,27.194,206200.0
2014-03-07 11:20:00,39.58,39.62,39.57,39.58,130400.0,27.194,27.2215,27.1871,27.194,130400.0
2014-03-07 11:30:00,39.58,39.65,39.57,39.62,126300.0,27.194,27.2421,27.1871,27.2215,126300.0
2014-03-07 11:40:00,39.63,39.71,39.61,39.68,251600.0,27.2284,27.2833,27.2146,27.2627,251600.0
2014-03-07 11:50:00,39.69,39.77,39.68,39.74,366300.0,27.2696,27.3245,27.2627,27.3039,366300.0
2014-03-07 12:00:00,39.74,39.77,39.73,39.76,267500.0,27.3039,27.3245,27.2971,27.3177,267500.0
2014-03-07 12:10:00,39.77,39.81,39.76,39.8,111900.0,27.3245,27.352,27.3177,27.3452,111900.0
2014-03-07 12:20:00,39.8,39.87,39.8,39.81,518400.0,27.3452,27.3933,27.3452,27.352,518400.0
2014-03-07 12:30:00,39.82,39.82,39.74,39.78,106500.0,27.3589,27.3589,27.3039,27.3314,106500.0
2014-03-07 12:40:00,39.78,39.78,39.74,39.76,103900.0,27.3314,27.3314,27.3039,27.3177,103900.0
2014-03-07 12:50:00,39.75,39.78,39.74,39.75,48900.0,27.3108,27.3314,27.3039,27.3108,48900.0
2014-03-07 13:00:00,39.75,39.77,39.73,39.77,51700.0,27.3108,27.3245,27.2971,27.3245,51700.0
2014-03-07 13:10:00,39.77,39.8,39.76,39.79,55800.0,27.3245,27.3452,27.3177,27.3383,55800.0
2014-03-07 13:20:00,39.78,39.8,39.75,39.75,34700.0,27.3314,27.3452,27.3108,27.3108,34700.0
2014-03-07 13:30:00,39.75,39.77,39.73,39.73,66000.0,27.3108,27.3245,27.2971,27.2971,66000.0
2014-03-07 13:40:00,39.74,39.78,39.74,39.78,55300.0,27.3039,27.3314,27.3039,27.3314,55300.0
2014-03-07 13:50:00,39.78,39.85,39.77,39.82,57500.0,27.3314,27.3795,27.3245,27.3589,57500.0
2014-03-07 14:00:00,39.83,39.85,39.82,39.82,50700.0,27.3658,27.3795,27.3589,27.3589,50700.0
2014-03-07 14:10:00,39.82,39.85,39.79,39.79,65800.0,27.3589,27.3795,27.3383,27.3383,65800.0
2014-03-07 14:20:00,39.8,39.87,39.78,39.86,501500.0,27.3452,27.3933,27.3314,27.3864,501500.0
2014-03-07 14:30:00,39.86,39.87,39.82,39.84,361800.0,27.3864,27.3933,27.3589,27.3726,361800.0
2014-03-07 14:40:00,39.84,39.92,39.84,39.9,80600.0,27.3726,27.4276,27.3726,27.4139,80600.0
2014-03-07 14:50:00,39.91,39.92,39.89,39.89,62800.0,27.4207,27.4276,27.407,27.407,62800.0
2014-03-07 15:00:00,39.9,39.93,39.89,39.93,48100.0,27.4139,27.4345,27.407,27.4345,48100.0
2014-03-07 15:10:00,39.93,39.97,39.93,39.93,225200.0,27.4345,27.462,27.4345,27.4345,225200.0
2014-03-07 15:20:00,39.94,39.95,39.91,39.94,196000.0,27.4414,27.4482,27.4207,27.4414,196000.0
2014-03-07 15:30:00,39.94,39.94,39.85,39.88,126900.0,27.4414,27.4414,27.3795,27.4001,126900.0
2014-03-07 15:40:00,39.88,39.93,39.86,39.92,329100.0,27.4001,27.4345,27.3864,27.4276,329100.0
2014-03-07 15:50:00,39.91,39.98,39.91,39.98,1205000.0,27.4207,27.4688,27.4207,27.4688,1205000.0
2014-03-10 09:30:00,39.95,39.97,39.82,39.94,738300.0,27.4482,27.462,27.3589,27.4414,738300.0
2014-03-10 09:40:00,39.95,39.98,39.92,39.94,435100.0,27.4482,27.4688,27.4276,27.4414,435100.0
2014-03-10 09:50:00,39.94,39.97,39.9,39.9,492500.0,27.4414,27.462,27.4139,27.4139,492500.0
2014-03-10 10:00:00,39.9,39.99,39.9,39.98,276700.0,27.4139,27.4757,27.4139,27.4688,276700.0
2014-03-10 10:10:00,39.97,40.05,39.97,40.01,420400.0,27.462,27.5169,27.462,27.4894,420400.0
2014-03-10 10:20:00,40.0,40.05,40.0,40.05,52500.0,27.4826,27.5169,27.4826,27.5169,52500.0
2014-03-10 10:30:00,40.05,40.05,40.0,40.0,335300.0,27.5169,27.5169,27.4826,27.4826,335300.0
2014-03-10 10:40:00,39.99,39.99,39.94,39.95,599700.0,27.4757,27.4757,27.4414,27.4482,599700.0
2014-03-10 10:50:00,39.94,39.94,39.86,39.86,362500.0,27.4414,27.4414,27.3864,27.3864,362500.0
2014-03-10 11:00:00,39.85,39.87,39.84,39.87,197400.0,27.3795,27.3933,27.3726,27.3933,197400.0
2014-03-10 11:10:00,39.87,39.89,39.85,39.87,166500.0,27.3933,27.407,27.3795,27.3933,166500.0
2014-03-10 11:20:00,39.88,39.89,39.83,39.83,272100.0,27.4001,27.407,27.3658,27.3658,272100.0
2014-03-10 11:30:00,39.84,39.85,39.78,39.8,329000.0,27.3726,27.3795,27.3314,27.3452,329000.0
2014-03-10 11:40:00,39.8,39.8,39.76,39.79,137400.0,27.3452,27.3452,27.3177,27.3383,137400.0
2014-03-10 11:50:00,39.79,39.8,39.74,39.75,168000.0,27.3383,27.3452,27.3039,27.3108,168000.0
2014-03-10 12:00:00,39.75,39.8,39.74,39.77,189900.0,27.3108,27.3452,27.3039,27.3245,189900.0
2014-03-10 12:10:00,39.78,39.81,39.78,39.8,61300.0,27.3314,27.352,27.3314,27.3452,61300.0
2014-03-10 12:20:00,39.8,39.87,39.79,39.87,67200.0,27.3452,27.3933,27.3383,27.3933,67200.0
2014-03-10 12:30:00,39.87,39.88,39.86,39.87,78500.0,27.3933,27.4001,27.3864,27.3933,78500.0
2014-03-10 12:40:00,39.87,39.89,39.87,39.88,19400.0,27.3933,27.407,27.3933,27.4001,19400.0
2014-03-10 12:50:00,39.89,39.97,39.88,39.96,55300.0,27.407,27.462,27.4001,27.4551,55300.0
2014-03-10 13:00:00,39.97,39.97,39.93,39.93,470300.0,27.462,27.462,27.4345,27.4345,470300.0
2014-03-10 13:10:00,39.93,39.94,39.9,39.92,146300.0,27.4345,27.4414,27.4139,27.4276,146300.0
2014-03-10 13:20:00,39.93,39.93,39.89,39.93,414300.0,27.4345,27.4345,27.407,27.4345,414300.0
2014-03-10 13:30:00,39.92,39.93,39.86,39.87,52200.0,27.4276,27.4345,27.3864,27.3933,52200.0
2014-03-10 13:40:00,39.87,39.88,39.86,39.86,28600.0,27.3933,27.4001,27.3864,27.3864,28600.0
2014-03-10 13:50:00,39.87,39.89,39.87,39.88,30700.0,27.3933,27.407,27.3933,27.4001,30700.0
2014-03-10 14:00:00,39.87,39.88,39.84,39.86,48900.0,27.3933,27.4001,27.3726,27.3864,48900.0
2014-03-10 14:10:00,39.86,39.88,39.86,39.86,32800.0,27.3864,27.4001,27.3864,27.3864,32800.0
2014-03-10 14:20:00,39.87,39.9,39.86,39.89,50300.0,27.3933,27.4139,27.3864,27.407,50300.0
2014-03-10 14:30:00,39.88,39.9,39.87,39.89,32900.0,27.4001,27.4139,27.3933,27.407,32900.0
2014-03-10 14:40:00,39.89,39.9,39.87,39.9,46500.0,27.407,27.4139,27.3933,27.4139,46500.0
2014-03-10 14:50:00,39.9,39.9,39.87,39.87,134200.0,27.4139,27.4139,27.3933,27.3933,134200.0
2014-03-10 15:00:00,39.87,39.88,39.83,39.86,545500.0,27.3933,27.4001,27.3658,27.3864,545500.0
2014-03-10 15:10:00,39.86,39.86,39.82,39.83,357300.0,27.3864,27.3864,27.3589,27.3658,357300.0
2014-03-10 15:20:00,39.83,39.87,39.82,39.84,730400.0,27.3658,27.3933,27.3589,27.3726,730400.0
2014-03-10 15:30:00,39.84,39.87,39.82,39.87,104100.0,27.3726,27.3933,27.3589,27.3933,104100.0
2014-03-10 15:40:00,39.87,39.91,39.84,39.91,628600.0,27.3933,27.4207,27.3726,27.4207,628600.0
2014-03-10 15:50:00,39.9,39.92,39.89,39.91,1087300.0,27.4139,27.4276,27.407,27.4207,1087300.0
2014-03-11 09:30:00,39.94,40.0,39.79,39.79,237700.0,27.4414,27.4826,27.3383,27.3383,237700.0
2014-03-11 09:40:00,39.79,39.82,39.72,39.72,203100.0,27.3383,27.3589,27.2902,27.2902,203100.0
2014-03-11 09:50:00,39.72,39.73,39.66,39.67,298200.0,27.2902,27.2971,27.249,27.2558,298200.0
2014-03-11 10:00:00,39.66,39.72,39.6,39.68,403300.0,27.249,27.2902,27.2077,27.2627,403300.0
2014-03-11 10:10:00,39.67,39.7,39.64,39.65,207600.0,27.2558,27.2765,27.2352,27.2421,207600.0
2014-03-11 10:20:00,39.65,39.72,39.62,39.72,171000.0,27.2421,27.2902,27.2215,27.2902,171000.0
2014-03-11 10:30:00,39.73,39.79,39.73,39.78,58700.0,27.2971,27.3383,27.2971,27.3314,58700.0
2014-03-11 10:40:00,39.78,39.88,39.78,39.87,104900.0,27.3314,27.4001,27.3314,27.3933,104900.0
2014-03-11 10:50:00,39.88,39.9,39.85,39.87,143200.0,27.4001,27.4139,27.3795,27.3933,143200.0
2014-03-11 11:00:00,39.88,39.91,39.87,39.89,120900.0,27.4001,27.4207,27.3933,27.407,120900.0
2014-03-11 11:10:00,39.88,39.93,39.88,39.91,50600.0,27.4001,27.4345,27.4001,27.4207,50600.0
2014-03-11 11:20:00,39.91,39.95,39.91,39.94,41800.0,27.4207,27.4482,27.4207,27.4414,41800.0
2014-03-11 11:30:00,39.93,39.93,39.88,39.91,93500.0,27.4345,27.4345,27.4001,27.4207,93500.0
2014-03-11 11:40:00,39.91,39.92,39.82,39.83,241500.0,27.4207,27.4276,27.3589,27.3658,241500.0
2014-03-11 11:50:00,39.83,39.85,39.81,39.85,80600.0,27.3658,27.3795,27.352,27.3795,80600.0
2014-03-11 12:00:00,39.84,39.86,39.82,39.82,206400.0,27.3726,27.3864,27.3589,27.3589,206400.0
2014-03-11 12:10:00,39.83,39.83,39.78,39.8,79600.0,27.3658,27.3658,27.3314,27.3452,79600.0
2014-03-11 12:20:00,39.79,39.8,39.77,39.78,249500.0,27.3383,27.3452,27.3245,27.3314,249500.0
2014-03-11 12:30:00,39.78,39.82,39.77,39.79,255800.0,27.3314,27.3589,27.3245,27.3383,255800.0
2014-03-11 12:40:00,39.79,39.82,39.77,39.81,132500.0,27.3383,27.3589,27.3245,27.352,132500.0
2014-03-11 12:50:00,39.81,39.83,39.81,39.81,36800.0,27.352,27.3658,27.352,27.352,36800.0
2014-03-11 13:00:00,39.81,39.82,39.79,39.81,58400.0,27.352,27.3589,27.3383,27.352,58400.0
2014-03-11 13:10:00,39.81,39.84,39.8,39.82,35700.0,27.352,27.3726,27.3452,27.3589,35700.0
2014-03-11 13:20:00,39.81,39.83,39.8,39.8,106000.0,27.352,27.3658,27.3452,27.3452,106000.0
2014-03-11 13:30:00,39.79,39.85,39.79,39.85,131100.0,27.3383,27.3795,27.3383,27.3795,131100.0
2014-03-11 13:40:00,39.86,39.88,39.84,39.88,69600.0,27.3864,27.4001,27.3726,27.4001,69600.0
2014-03-11 13:50:00,39.88,39.89,39.85,39.87,41100.0,27.4001,27.407,27.3795,27.3933,41100.0
2014-03-11 14:00:00,39.87,39.88,39.84,39.84,187300.0,27.3933,27.4001,27.3726,27.3726,187300.0
2014-03-11 14:10:00,39.84,39.84,39.8,39.8,198800.0,27.3726,27.3726,27.3452,27.3452,198800.0
2014-03-11 14:20:00,39.81,39.84,39.8,39.81,174500.0,27.352,27.3726,27.3452,27.352,174500.0
2014-03-11 14:30:00,39.8,39.8,39.76,39.77,148700.0,27.3452,27.3452,27.3177,27.3245,148700.0
2014-03-11 14:40:00,39.77,39.82,39.75,39.8,131100.0,27.3245,27.3589,27.3108,27.3452,131100.0
2014-03-11 14:50:00,39.79,39.8,39.78,39.78,308800.0,27.3383,27.3452,27.3314,27.3314,308800.0
2014-03-11 15:00:00,39.77,39.79,39.75,39.76,79000.0,27.3245,27.3383,27.3108,27.3177,79000.0
2014-03-11 15:10:00,39.77,39.77,39.73,39.75,211700.0,27.3245,27.3245,27.2971,27.3108,211700.0
2014-03-11 15:20:00,39.75,39.79,39.74,39.75,146200.0,27.3108,27.3383,27.3039,27.3108,146200.0
2014-03-11 15:30:00,39.75,39.79,39.73,39.75,331500.0,27.3108,27.3383,27.2971,27.3108,331500.0
2014-03-11 15:40:00,39.76,39.78,39.73,39.75,253400.0,27.3177,27.3314,27.2971,27.3108,253400.0
2014-03-11 15:50:00,39.75,39.79,39.74,39.77,1529100.0,27.3108,27.3383,27.3039,27.3245,1529100.0
2014-03-12 09:30:00,39.72,39.88,39.72,39.83,349600.0,27.2902,27.4001,27.2902,27.3658,349600.0
2014-03-12 09:40:00,39.84,39.86,39.78,39.85,357700.0,27.3726,27.3864,27.3314,27.3795,357700.0
2014-03-12 09:50:00,39.85,39.92,39.84,39.86,284300.0,27.3795,27.4276,27.3726,27.3864,284300.0
2014-03-12 10:00:00,39.86,39.97,39.85,39.96,358700.0,27.3864,27.462,27.3795,27.4551,358700.0
2014-03-12 10:10:00,39.96,39.96,39.89,39.9,295400.0,27.4551,27.4551,27.407,27.4139,295400.0
2014-03-12 10:20:00,39.9,39.95,39.9,39.93,100300.0,27.4139,27.4482,27.4139,27.4345,100300.0
2014-03-12 10:30:00,39.93,39.97,39.92,39.93,265900.0,27.4345,27.462,27.4276,27.4345,265900.0
2014-03-12 10:40:00,39.93,39.96,39.91,39.93,143500.0,27.4345,27.4551,27.4207,27.4345,143500.0
2014-03-12 10:50:00,39.92,39.98,39.91,39.97,145800.0,27.4276,27.4688,27.4207,27.462,145800.0
2014-03-12 11:00:00,39.96,39.98,39.94,39.97,70800.0,27.4551,27.4688,27.4414,27.462,70800.0
2014-03-12 11:10:00,39.97,39.97,39.94,39.95,97500.0,27.462,27.462,27.4414,27.4482,97500.0
2014-03-12 11:20:00,39.95,39.98,39.94,39.96,77500.0,27.4482,27.4688,27.4414,27.4551,77500.0
2014-03-12 11:30:00,39.96,39.99,39.95,39.99,140300.0,27.4551,27.4757,27.4482,27.4757,140300.0
2014-03-12 11:40:00,39.99,40.02,39.99,40.01,305600.0,27.4757,27.4963,27.4757,27.4894,305600.0
2014-03-12 11:50:00,40.01,40.03,39.99,40.0,46900.0,27.4894,27.5032,27.4757,27.4826,46900.0
2014-03-12 12:00:00,40.0,40.09,40.0,40.09,391700.0,27.4826,27.5444,27.4826,27.5444,391700.0
2014-03-12 12:10:00,40.09,40.09,40.05,40.06,153300.0,27.5444,27.5444,27.5169,27.5238,153300.0
2014-03-12 12:20:00,40.06,40.07,40.02,40.04,240400.0,27.5238,27.5307,27.4963,27.5101,240400.0
2014-03-12 12:30:00,40.04,40.05,40.01,40.01,69200.0,27.5101,27.5169,27.4894,27.4894,69200.0
2014-03-12 12:40:00,40.01,40.05,40.01,40.03,57600.0,27.4894,27.5169,27.4894,27.5032,57600.0
2014-03-12 12:50:00,40.04,40.07,40.03,40.07,47600.0,27.5101,27.5307,27.5032,27.5307,47600.0
2014-03-12 13:00:00,40.06,40.08,40.06,40.07,31300.0,27.5238,27.5375,27.5238,27.5307,31300.0
2014-03-12 13:10:00,40.07,40.07,40.03,40.04,129700.0,27.5307,27.5307,27.5032,27.5101,129700.0
2014-03-12 13:20:00,40.04,40.08,40.04,40.07,56400.0,27.5101,27.5375,27.5101,27.5307,56400.0
2014-03-12 13:30:00,40.08,40.09,40.07,40.09,25700.0,27.5375,27.5444,27.5307,27.5444,25700.0
2014-03-12 13:40:00,40.09,40.11,40.08,40.09,34500.0,27.5444,27.5582,27.5375,27.5444,34500.0
2014-03-12 13:50:00,40.09,40.09,40.07,40.08,112600.0,27.5444,27.5444,27.5307,27.5375,112600.0
2014-03-12 14:00:00,40.08,40.1,40.08,40.08,50000.0,27.5375,27.5513,27.5375,27.5375,50000.0
2014-03-12 14:10:00,40.07,40.1,40.07,40.09,97400.0,27.5307,27.5513,27.5307,27.5444,97400.0
2014-03-12 14:20:00,40.09,40.13,40.09,40.13,59500.0,27.5444,27.5719,27.5444,27.5719,59500.0
2014-03-12 14:30:00,40.13,40.14,40.11,40.13,49400.0,27.5719,27.5788,27.5582,27.5719,49400.0
2014-03-12 14:40:00,40.13,40.16,40.12,40.15,77800.0,27.5719,27.5925,27.565,27.5856,77800.0
2014-03-12 14:50:00,40.14,40.17,40.14,40.14,73400.0,27.5788,27.5994,27.5788,27.5788,73400.0
2014-03-12 15:00:00,40.14,40.16,40.13,40.16,79400.0,27.5788,27.5925,27.5719,27.5925,79400.0
2014-03-12 15:10:00,40.16,40.16,40.13,40.14,125300.0,27.5925,27.5925,27.5719,27.5788,125300.0
2014-03-12 15:20:00,40.15,40.18,40.14,40.17,81200.0,27.5856,27.6062,27.5788,27.5994,81200.0
2014-03-12 15:30:00,40.17,40.2,40.16,40.19,116600.0,27.5994,27.62,27.5925,27.6131,116600.0
2014-03-12 15:40:00,40.2,40.24,40.19,40.24,402500.0,27.62,27.6475,27.6131,27.6475,402500.0
2014-03-12 15:50:00,40.24,40.29,40.23,40.28,1426400.0,27.6475,27.6818,27.6406,27.675,1426400.0
2014-03-13 09:30:00,40.31,40.34,40.25,40.29,352900.0,27.6956,27.7162,27.6543,27.6818,352900.0
2014-03-13 09:40:00,40.28,40.41,40.28,40.39,345100.0,27.675,27.7643,27.675,27.7505,345100.0
2014-03-13 09:50:00,40.38,40.41,40.35,40.37,181200.0,27.7437,27.7643,27.723,27.7368,181200.0
2014-03-13 10:00:00,40.37,40.4,40.32,40.4,220200.0,27.7368,27.7574,27.7024,27.7574,220200.0
2014-03-13 10:10:00,40.4,40.46,40.37,40.44,163900.0,27.7574,27.7986,27.7368,27.7849,163900.0
2014-03-13 10:20:00,40.44,40.53,40.43,40.52,174700.0,27.7849,27.8467,27.778,27.8398,174700.0
2014-03-13 10:30:00,40.53,40.57,40.5,40.5,127400.0,27.8467,27.8742,27.8261,27.8261,127400.0
2014-03-13 10:40:00,40.5,40.5,40.44,40.5,321200.0,27.8261,27.8261,27.7849,27.8261,321200.0
2014-03-13 10:50:00,40.5,40.57,40.49,40.55,610400.0,27.8261,27.8742,27.8192,27.8605,610400.0
2014-03-13 11:00:00,40.56,40.58,40.55,40.58,466300.0,27.8673,27.8811,27.8605,27.8811,466300.0
2014-03-13 11:10:00,40.58,40.64,40.56,40.64,908500.0,27.8811,27.9223,27.8673,27.9223,908500.0
2014-03-13 11:20:00,40.64,40.69,40.62,40.64,697300.0,27.9223,27.9566,27.9086,27.9223,697300.0
2014-03-13 11:30:00,40.64,40.72,40.62,40.7,488400.0,27.9223,27.9773,27.9086,27.9635,488400.0
2014-03-13 11:40:00,40.7,40.71,40.68,40.69,161100.0,27.9635,27.9704,27.9498,27.9566,161100.0
2014-03-13 11:50:00,40.69,40.71,40.68,40.68,144900.0,27.9566,27.9704,27.9498,27.9498,144900.0
2014-03-13 12:00:00,40.69,40.7,40.63,40.66,110500.0,27.9566,27.9635,27.9154,27.936,110500.0
2014-03-13 12:10:00,40.66,40.67,40.6,40.61,86600.0,27.936,27.9429,27.8948,27.9017,86600.0
2014-03-13 12:20:00,40.61,40.63,40.6,40.61,100200.0,27.9017,27.9154,27.8948,27.9017,100200.0
2014-03-13 12:30:00,40.61,40.64,40.57,40.59,317800.0,27.9017,27.9223,27.8742,27.8879,317800.0
2014-03-13 12:40:00,40.59,40.61,40.57,40.6,120600.0,27.8879,27.9017,27.8742,27.8948,120600.0
2014-03-13 12:50:00,40.6,40.67,40.57,40.67,333100.0,27.8948,27.9429,27.8742,27.9429,333100.0
2014-03-13 13:00:00,40.66,40.68,40.61,40.68,1076900.0,27.936,27.9498,27.9017,27.9498,1076900.0
2014-03-13 13:10:00,40.68,40.7,40.66,40.7,327200.0,27.9498,27.9635,27.936,27.9635,327200.0
2014-03-13 13:20:00,40.7,40.73,40.7,40.73,555400.0,27.9635,27.9841,27.9635,27.9841,555400.0
2014-03-13 13:30:00,40.74,40.74,40.71,40.73,616100.0,27.991,27.991,27.9704,27.9841,616100.0
2014-03-13 13:40:00,40.73,40.78,40.7,40.76,865700.0,27.9841,28.0185,27.9635,28.0047,865700.0
2014-03-13 13:50:00,40.75,40.79,40.75,40.77,935800.0,27.9979,28.0254,27.9979,28.0116,935800.0
2014-03-13 14:00:00,40.77,40.77,40.71,40.71,468200.0,28.0116,28.0116,27.9704,27.9704,468200.0
2014-03-13 14:10:00,40.71,40.73,40.69,40.71,149800.0,27.9704,27.9841,27.9566,27.9704,149800.0
2014-03-13 14:20:00,40.71,40.73,40.69,40.7,290500.0,27.9704,27.9841,27.9566,27.9635,290500.0
2014-03-13 14:30:00,40.69,40.73,40.69,40.71,336800.0,27.9566,27.9841,27.9566,27.9704,336800.0
2014-03-13 14:40:00,40.72,40.75,40.71,40.74,905100.0,27.9773,27.9979,27.9704,27.991,905100.0
2014-03-13 14:50:00,40.74,40.77,40.7,40.75,632200.0,27.991,28.0116,27.9635,27.9979,632200.0
2014-03-13 15:00:00,40.75,40.79,40.71,40.71,522300.0,27.9979,28.0254,27.9704,27.9704,522300.0
2014-03-13 15:10:00,40.72,40.72,40.64,40.64,347900.0,27.9773,27.9773,27.9223,27.9223,347900.0
2014-03-13 15:20:00,40.64,40.69,40.63,40.68,742200.0,27.9223,27.9566,27.9154,27.9498,742200.0
2014-03-13 15:30:00,40.68,40.7,40.66,40.67,767500.0,27.9498,27.9635,27.936,27.9429,767500.0
2014-03-13 15:40:00,40.66,40.71,40.66,40.71,1144700.0,27.936,27.9704,27.936,27.9704,1144700.0
2014-03-13 15:50:00,40.71,40.71,40.65,40.68,1480200.0,27.9704,27.9704,27.9292,27.9498,1480200.0
2014-03-14 09:30:00,40.57,40.85,40.54,40.84,628500.0,27.8742,28.0666,27.8536,28.0597,628500.0
2014-03-14 09:40:00,40.84,40.91,40.83,40.9,459300.0,28.0597,28.1078,28.0528,28.1009,459300.0
2014-03-14 09:50:00,40.9,40.97,40.86,40.86,480200.0,28.1009,28.149,28.0734,28.0734,480200.0
2014-03-14 10:00:00,40.86,40.95,40.85,40.93,453200.0,28.0734,28.1353,28.0666,28.1215,453200.0
2014-03-14 10:10:00,40.93,40.95,40.84,40.87,873700.0,28.1215,28.1353,28.0597,28.0803,873700.0
2014-03-14 10:20:00,40.87,40.89,40.85,40.87,320900.0,28.0803,28.0941,28.0666,28.0803,320900.0
2014-03-14 10:30:00,40.88,40.94,40.84,40.94,511300.0,28.0872,28.1284,28.0597,28.1284,511300.0
2014-03-14 10:40:00,40.94,40.94,40.88,40.9,199700.0,28.1284,28.1284,28.0872,28.1009,199700.0
2014-03-14 10:50:00,40.9,40.97,40.9,40.92,835900.0,28.1009,28.149,28.1009,28.1147,835900.0
2014-03-14 11:00:00,40.92,40.93,40.87,40.9,280600.0,28.1147,28.1215,28.0803,28.1009,280600.0
2014-03-14 11:10:00,40.9,40.91,40.88,40.89,127400.0,28.1009,28.1078,28.0872,28.0941,127400.0
2014-03-14 11:20:00,40.88,40.89,40.85,40.88,228800.0,28.0872,28.0941,28.0666,28.0872,228800.0
2014-03-14 11:30:00,40.88,40.91,40.86,40.91,370200.0,28.0872,28.1078,28.0734,28.1078,370200.0
2014-03-14 11:40:00,40.91,40.99,40.91,40.99,385000.0,28.1078,28.1628,28.1078,28.1628,385000.0
2014-03-14 11:50:00,40.99,40.99,40.92,40.98,476200.0,28.1628,28.1628,28.1147,28.1559,476200.0
2014-03-14 12:00:00,40.98,40.98,40.92,40.97,175700.0,28.1559,28.1559,28.1147,28.149,175700.0
2014-03-14 12:10:00,40.97,40.99,40.95,40.95,100800.0,28.149,28.1628,28.1353,28.1353,100800.0
2014-03-14 12:20:00,40.96,40.98,40.91,40.92,119800.0,28.1422,28.1559,28.1078,28.1147,119800.0
2014-03-14 12:30:00,40.92,40.97,40.88,40.96,135400.0,28.1147,28.149,28.0872,28.1422,135400.0
2014-03-14 12:40:00,40.95,40.99,40.94,40.99,99700.0,28.1353,28.1628,28.1284,28.1628,99700.0
2014-03-14 12:50:00,40.98,41.01,40.98,41.01,59500.0,28.1559,28.1765,28.1559,28.1765,59500.0
2014-03-14 13:00:00,41.01,41.02,40.98,41.0,207100.0,28.1765,28.1834,28.1559,28.1696,207100.0
2014-03-14 13:10:00,40.99,41.0,40.98,41.0,68800.0,28.1628,28.1696,28.1559,28.1696,68800.0
2014-03-14 13:20:00,41.0,41.02,40.99,41.01,75300.0,28.1696,28.1834,28.1628,28.1765,75300.0
2014-03-14 13:30:00,41.01,41.01,40.98,40.99,110900.0,28.1765,28.1765,28.1559,28.1628,110900.0
2014-03-14 13:40:00,40.99,40.99,40.95,40.98,202500.0,28.1628,28.1628,28.1353,28.1559,202500.0
2014-03-14 13:50:00,40.98,41.01,40.97,40.98,131000.0,28.1559,28.1765,28.149,28.1559,131000.0
2014-03-14 14:00:00,40.98,41.0,40.97,40.98,132500.0,28.1559,28.1696,28.149,28.1559,132500.0
2014-03-14 14:10:00,40.98,40.99,40.97,40.97,226900.0,28.1559,28.1628,28.149,28.149,226900.0
2014-03-14 14:20:00,40.97,40.98,40.96,40.97,156800.0,28.149,28.1559,28.1422,28.149,156800.0
2014-03-14 14:30:00,40.97,40.98,40.94,40.94,117600.0,28.149,28.1559,28.1284,28.1284,117600.0
2014-03-14 14:40:00,40.94,40.94,40.89,40.92,135200.0,28.1284,28.1284,28.0941,28.1147,135200.0
2014-03-14 14:50:00,40.91,40.92,40.86,40.86,227800.0,28.1078,28.1147,28.0734,28.0734,227800.0
2014-03-14 15:00:00,40.86,40.88,40.83,40.84,138000.0,28.0734,28.0872,28.0528,28.0597,138000.0
2014-03-14 15:10:00,40.84,40.85,40.82,40.85,156300.0,28.0597,28.0666,28.046,28.0666,156300.0
2014-03-14 15:20:00,40.85,40.9,40.84,40.9,333300.0,28.0666,28.1009,28.0597,28.1009,333300.0
2014-03-14 15:30:00,40.89,40.93,40.88,40.9,273400.0,28.0941,28.1215,28.0872,28.1009,273400.0
2014-03-14 15:40:00,40.9,40.91,40.86,40.88,562100.0,28.1009,28.1078,28.0734,28.0872,562100.0
2014-03-14 15:50:00,40.88,40.92,40.85,40.89,1128000.0,28.0872,28.1147,28.0666,28.0941,1128000.0
2014-03-17 09:30:00,40.98,41.04,40.76,40.84,531400.0,28.1559,28.1971,28.0047,28.0597,531400.0
2014-03-17 09:40:00,40.84,40.99,40.83,40.96,354900.0,28.0597,28.1628,28.0528,28.1422,354900.0
2014-03-17 09:50:00,40.95,40.96,40.91,40.94,109500.0,28.1353,28.1422,28.1078,28.1284,109500.0
2014-03-17 10:00:00,40.94,40.96,40.9,40.95,459700.0,28.1284,28.1422,28.1009,28.1353,459700.0
2014-03-17 10:10:00,40.96,41.03,40.95,41.03,157600.0,28.1422,28.1903,28.1353,28.1903,157600.0
2014-03-17 10:20:00,41.03,41.08,41.0,41.08,233300.0,28.1903,28.2246,28.1696,28.2246,233300.0
2014-03-17 10:30:00,41.08,41.08,41.04,41.06,267300.0,28.2246,28.2246,28.1971,28.2109,267300.0
2014-03-17 10:40:00,41.06,41.07,41.05,41.05,373500.0,28.2109,28.2177,28.204,28.204,373500.0
2014-03-17 10:50:00,41.06,41.08,41.02,41.03,183800.0,28.2109,28.2246,28.1834,28.1903,183800.0
2014-03-17 11:00:00,41.02,41.05,41.01,41.04,134500.0,28.1834,28.204,28.1765,28.1971,134500.0
2014-03-17 11:10:00,41.05,41.11,41.04,41.09,215300.0,28.204,28.2452,28.1971,28.2315,215300.0
2014-03-17 11:20:00,41.09,41.14,41.09,41.13,171700.0,28.2315,28.2658,28.2315,28.259,171700.0
2014-03-17 11:30:00,41.13,41.16,41.12,41.15,129200.0,28.259,28.2796,28.2521,28.2727,129200.0
2014-03-17 11:40:00,41.15,41.16,41.11,41.14,256800.0,28.2727,28.2796,28.2452,28.2658,256800.0
2014-03-17 11:50:00,41.15,41.15,41.13,41.15,188300.0,28.2727,28.2727,28.259,28.2727,188300.0
2014-03-17 12:00:00,41.15,41.17,41.14,41.14,200200.0,28.2727,28.2864,28.2658,28.2658,200200.0
2014-03-17 12:10:00,41.14,41.18,41.14,41.17,98700.0,28.2658,28.2933,28.2658,28.2864,98700.0
2014-03-17 12:20:00,41.17,41.18,41.16,41.18,43300.0,28.2864,28.2933,28.2796,28.2933,43300.0
2014-03-17 12:30:00,41.18,41.19,41.16,41.18,190300.0,28.2933,28.3002,28.2796,28.2933,190300.0
2014-03-17 12:40:00,41.18,41.2,41.16,41.16,196400.0,28.2933,28.3071,28.2796,28.2796,196400.0
2014-03-17 12:50:00,41.16,41.17,41.14,41.16,252700.0,28.2796,28.2864,28.2658,28.2796,252700.0
2014-03-17 13:00:00,41.16,41.18,41.14,41.15,227400.0,28.2796,28.2933,28.2658,28.2727,227400.0
2014-03-17 13:10:00,41.14,41.16,41.1,41.11,102100.0,28.2658,28.2796,28.2383,28.2452,102100.0
2014-03-17 13:20:00,41.1,41.12,41.09,41.09,100300.0,28.2383,28.2521,28.2315,28.2315,100300.0
2014-03-17 13:30:00,41.09,41.11,41.08,41.09,83700.0,28.2315,28.2452,28.2246,28.2315,83700.0
2014-03-17 13:40:00,41.09,41.09,41.07,41.08,71000.0,28.2315,28.2315,28.2177,28.2246,71000.0
2014-03-17 13:50:00,41.08,41.08,41.04,41.08,234300.0,28.2246,28.2246,28.1971,28.2246,234300.0
2014-03-17 14:00:00,41.07,41.1,41.06,41.09,87400.0,28.2177,28.2383,28.2109,28.2315,87400.0
2014-03-17 14:10:00,41.08,41.1,41.07,41.1,69000.0,28.2246,28.2383,28.2177,28.2383,69000.0
2014-03-17 14:20:00,41.1,41.17,41.09,41.14,127000.0,28.2383,28.2864,28.2315,28.2658,127000.0
2014-03-17 14:30:00,41.14,41.15,41.1,41.1,81800.0,28.2658,28.2727,28.2383,28.2383,81800.0
2014-03-17 14:40:00,41.1,41.12,41.09,41.12,106800.0,28.2383,28.2521,28.2315,28.2521,106800.0
2014-03-17 14:50:00,41.11,41.12,41.11,41.11,89600.0,28.2452,28.2521,28.2452,28.2452,89600.0
2014-03-17 15:00:00,41.11,41.13,41.11,41.12,253100.0,28.2452,28.259,28.2452,28.2521,253100.0
2014-03-17 15:10:00,41.12,41.13,41.1,41.11,370900.0,28.2521,28.259,28.2383,28.2452,370900.0
2014-03-17 15:20:00,41.11,41.12,41.1,41.11,137100.0,28.2452,28.2521,28.2383,28.2452,137100.0
2014-03-17 15:30:00,41.11,41.12,41.09,41.11,223700.0,28.2452,28.2521,28.2315,28.2452,223700.0
2014-03-17 15:40:00,41.11,41.11,41.08,41.09,241200.0,28.2452,28.2452,28.2246,28.2315,241200.0
2014-03-17 15:50:00,41.09,41.15,41.09,41.15,738300.0,28.2315,28.2727,28.2315,28.2727,738300.0
2014-03-18 09:30:00,41.18,41.2,41.0,41.07,442300.0,28.2933,28.3071,28.1696,28.2177,442300.0
2014-03-18 09:40:00,41.06,41.15,41.06,41.14,405600.0,28.2109,28.2727,28.2109,28.2658,405600.0
2014-03-18 09:50:00,41.14,41.23,41.13,41.21,210300.0,28.2658,28.3277,28.259,28.3139,210300.0
2014-03-18 10:00:00,41.21,41.26,41.2,41.23,327900.0,28.3139,28.3483,28.3071,28.3277,327900.0
2014-03-18 10:10:00,41.22,41.23,41.16,41.21,325700.0,28.3208,28.3277,28.2796,28.3139,325700.0
2014-03-18 10:20:00,41.21,41.26,41.18,41.26,176000.0,28.3139,28.3483,28.2933,28.3483,176000.0
2014-03-18 10:30:00,41.26,41.27,41.23,41.24,168800.0,28.3483,28.3551,28.3277,28.3345,168800.0
2014-03-18 10:40:00,41.23,41.25,41.16,41.17,437600.0,28.3277,28.3414,28.2796,28.2864,437600.0
2014-03-18 10:50:00,41.17,41.18,41.05,41.06,136300.0,28.2864,28.2933,28.204,28.2109,136300.0
2014-03-18 11:00:00,41.05,41.09,41.05,41.09,319600.0,28.204,28.2315,28.204,28.2315,319600.0
2014-03-18 11:10:00,41.09,41.13,41.08,41.13,88000.0,28.2315,28.259,28.2246,28.259,88000.0
2014-03-18 11:20:00,41.13,41.14,41.11,41.12,161800.0,28.259,28.2658,28.2452,28.2521,161800.0
2014-03-18 11:30:00,41.12,41.14,41.09,41.11,339900.0,28.2521,28.2658,28.2315,28.2452,339900.0
2014-03-18 11:40:00,41.11,41.12,41.03,41.07,255100.0,28.2452,28.2521,28.1903,28.2177,255100.0
2014-03-18 11:50:00,41.07,41.1,41.06,41.09,97700.0,28.2177,28.2383,28.2109,28.2315,97700.0
2014-03-18 12:00:00,41.09,41.11,41.08,41.1,338700.0,28.2315,28.2452,28.2246,28.2383,338700.0
2014-03-18 12:10:00,41.1,41.11,41.07,41.1,197900.0,28.2383,28.2452,28.2177,28.2383,197900.0
2014-03-18 12:20:00,41.1,41.12,41.09,41.11,163100.0,28.2383,28.2521,28.2315,28.2452,163100.0
2014-03-18 12:30:00,41.11,41.18,41.1,41.16,227700.0,28.2452,28.2933,28.2383,28.2796,227700.0
2014-03-18 12:40:00,41.15,41.16,41.11,41.16,59000.0,28.2727,28.2796,28.2452,28.2796,59000.0
2014-03-18 12:50:00,41.16,41.16,41.13,41.14,32700.0,28.2796,28.2796,28.259,28.2658,32700.0
2014-03-18 13:00:00,41.14,41.15,41.13,41.14,41400.0,28.2658,28.2727,28.259,28.2658,41400.0
2014-03-18 13:10:00,41.14,41.15,41.13,41.14,36000.0,28.2658,28.2727,28.259,28.2658,36000.0
2014-03-18 13:20:00,41.14,41.18,41.13,41.17,65100.0,28.2658,28.2933,28.259,28.2864,65100.0
2014-03-18 13:30:00,41.17,41.18,41.14,41.16,145500.0,28.2864,28.2933,28.2658,28.2796,145500.0
2014-03-18 13:40:00,41.16,41.21,41.16,41.16,231100.0,28.2796,28.3139,28.2796,28.2796,231100.0
2014-03-18 13:50:00,41.16,41.17,41.14,41.15,60200.0,28.2796,28.2864,28.2658,28.2727,60200.0
2014-03-18 14:00:00,41.15,41.16,41.12,41.13,79000.0,28.2727,28.2796,28.2521,28.259,79000.0
2014-03-18 14:10:00,41.13,41.14,41.12,41.13,90400.0,28.259,28.2658,28.2521,28.259,90400.0
2014-03-18 14:20:00,41.13,41.14,41.12,41.13,94000.0,28.259,28.2658,28.2521,28.259,94000.0
2014-03-18 14:30:00,41.13,41.13,41.11,41.11,81700.0,28.259,28.259,28.2452,28.2452,81700.0
2014-03-18 14:40:00,41.11,41.13,41.11,41.13,41200.0,28.2452,28.259,28.2452,28.259,41200.0
2014-03-18 14:50:00,41.13,41.15,41.12,41.12,128000.0,28.259,28.2727,28.2521,28.2521,128000.0
2014-03-18 15:00:00,41.13,41.14,41.11,41.11,114800.0,28.259,28.2658,28.2452,28.2452,114800.0
2014-03-18 15:10:00,41.12,41.13,41.11,41.11,105200.0,28.2521,28.259,28.2452,28.2452,105200.0
2014-03-18 15:20:00,41.11,41.12,41.1,41.11,119300.0,28.2452,28.2521,28.2383,28.2452,119300.0
2014-03-18 15:30:00,41.11,41.12,41.08,41.11,333900.0,28.2452,28.2521,28.2246,28.2452,333900.0
2014-03-18 15:40:00,41.12,41.12,41.1,41.11,156400.0,28.2521,28.2521,28.2383,28.2452,156400.0
2014-03-18 15:50:00,41.1,41.11,41.08,41.1,769300.0,28.2383,28.2452,28.2246,28.2383,769300.0
2014-03-19 09:30:00,41.11,41.14,40.99,41.01,219900.0,28.2452,28.2658,28.1628,28.1765,219900.0
2014-03-19 09:40:00,41.01,41.1,41.0,41.03,98900.0,28.1765,28.2383,28.1696,28.1903,98900.0
2014-03-19 09:50:00,41.02,41.1,40.95,41.08,316900.0,28.1834,28.2383,28.1353,28.2246,316900.0
2014-03-19 10:00:00,41.09,41.15,41.08,41.13,218400.0,28.2315,28.2727,28.2246,28.259,218400.0
2014-03-19 10:10:00,41.13,41.17,41.1,41.11,280900.0,28.259,28.2864,28.2383,28.2452,280900.0
2014-03-19 10:20:00,41.11,41.14,41.09,41.12,186900.0,28.2452,28.2658,28.2315,28.2521,186900.0
2014-03-19 10:30:00,41.13,41.14,41.11,41.14,98300.0,28.259,28.2658,28.2452,28.2658,98300.0
2014-03-19 10:40:00,41.14,41.15,41.11,41.12,119300.0,28.2658,28.2727,28.2452,28.2521,119300.0
2014-03-19 10:50:00,41.11,41.12,41.08,41.09,108600.0,28.2452,28.2521,28.2246,28.2315,108600.0
2014-03-19 11:00:00,41.08,41.12,41.08,41.09,99000.0,28.2246,28.2521,28.2246,28.2315,99000.0
2014-03-19 11:10:00,41.09,41.09,41.07,41.07,66100.0,28.2315,28.2315,28.2177,28.2177,66100.0
2014-03-19 11:20:00,41.07,41.08,41.06,41.08,123000.0,28.2177,28.2246,28.2109,28.2246,123000.0
2014-03-19 11:30:00,41.08,41.17,41.08,41.17,74400.0,28.2246,28.2864,28.2246,28.2864,74400.0
2014-03-19 11:40:00,41.16,41.18,41.11,41.12,324100.0,28.2796,28.2933,28.2452,28.2521,324100.0
2014-03-19 11:50:00,41.12,41.13,41.02,41.02,212300.0,28.2521,28.259,28.1834,28.1834,212300.0
2014-03-19 12:00:00,41.03,41.04,40.96,40.98,165000.0,28.1903,28.1971,28.1422,28.1559,165000.0
2014-03-19 12:10:00,40.99,41.03,40.98,40.98,167500.0,28.1628,28.1903,28.1559,28.1559,167500.0
2014-03-19 12:20:00,40.98,41.0,40.98,41.0,276500.0,28.1559,28.1696,28.1559,28.1696,276500.0
2014-03-19 12:30:00,41.0,41.0,40.91,40.92,114800.0,28.1696,28.1696,28.1078,28.1147,114800.0
2014-03-19 12:40:00,40.93,40.94,40.91,40.92,234700.0,28.1215,28.1284,28.1078,28.1147,234700.0
2014-03-19 12:50:00,40.92,40.94,40.91,40.93,28800.0,28.1147,28.1284,28.1078,28.1215,28800.0
2014-03-19 13:00:00,40.92,40.94,40.91,40.93,153400.0,28.1147,28.1284,28.1078,28.1215,153400.0
2014-03-19 13:10:00,40.93,40.94,40.92,40.94,48700.0,28.1215,28.1284,28.1147,28.1284,48700.0
2014-03-19 13:20:00,40.94,41.0,40.93,40.99,70900.0,28.1284,28.1696,28.1215,28.1628,70900.0
2014-03-19 13:30:00,41.0,41.0,40.99,40.99,19700.0,28.1696,28.1696,28.1628,28.1628,19700.0
2014-03-19 13:40:00,40.99,41.0,40.95,40.96,79400.0,28.1628,28.1696,28.1353,28.1422,79400.0
2014-03-19 13:50:00,40.96,41.01,40.96,41.01,199400.0,28.1422,28.1765,28.1422,28.1765,199400.0
2014-03-19 14:00:00,41.01,41.02,40.69,40.73,1772900.0,28.1765,28.1834,27.9566,27.9841,1772900.0
2014-03-19 14:10:00,40.73,40.84,40.71,40.82,674500.0,27.9841,28.0597,27.9704,28.046,674500.0
2014-03-19 14:20:00,40.82,40.84,40.7,40.74,830000.0,28.046,28.0597,27.9635,27.991,830000.0
2014-03-19 14:30:00,40.74,40.77,40.59,40.59,2273700.0,27.991,28.0116,27.8879,27.8879,2273700.0
2014-03-19 14:40:00,40.59,40.62,40.48,40.56,1702100.0,27.8879,27.9086,27.8124,27.8673,1702100.0
2014-03-19 14:50:00,40.56,40.63,40.55,40.59,700400.0,27.8673,27.9154,27.8605,27.8879,700400.0
2014-03-19 15:00:00,40.59,40.64,40.38,40.38,1542400.0,27.8879,27.9223,27.7437,27.7437,1542400.0
2014-03-19 15:10:00,40.38,40.4,40.28,40.36,2017000.0,27.7437,27.7574,27.675,27.7299,2017000.0
2014-03-19 15:20:00,40.36,40.41,40.34,40.4,1210800.0,27.7299,27.7643,27.7162,27.7574,1210800.0
2014-03-19 15:30:00,40.4,40.46,40.4,40.43,1529700.0,27.7574,27.7986,27.7574,27.778,1529700.0
2014-03-19 15:40:00,40.42,40.5,40.42,40.48,882000.0,27.7711,27.8261,27.7711,27.8124,882000.0
2014-03-19 15:50:00,40.47,40.52,40.46,40.49,1815600.0,27.8055,27.8398,27.7986,27.8192,1815600.0
2014-03-20 09:30:00,40.34,40.4,40.05,40.19,1128600.0,27.7162,27.7574,27.5169,27.6131,1128600.0
2014-03-20 09:40:00,40.19,40.34,40.19,40.27,593500.0,27.6131,27.7162,27.6131,27.6681,593500.0
2014-03-20 09:50:00,40.28,40.28,40.22,40.27,402500.0,27.675,27.675,27.6337,27.6681,402500.0
2014-03-20 10:00:00,40.27,40.32,40.14,40.27,1181300.0,27.6681,27.7024,27.5788,27.6681,1181300.0
2014-03-20 10:10:00,40.27,40.31,40.26,40.27,643000.0,27.6681,27.6956,27.6612,27.6681,643000.0
2014-03-20 10:20:00,40.28,40.34,40.25,40.26,313300.0,27.675,27.7162,27.6543,27.6612,313300.0
2014-03-20 10:30:00,40.25,40.31,40.25,40.29,542300.0,27.6543,27.6956,27.6543,27.6818,542300.0
2014-03-20 10:40:00,40.29,40.33,40.29,40.3,308000.0,27.6818,27.7093,27.6818,27.6887,308000.0
2014-03-20 10:50:00,40.29,40.3,40.22,40.24,147500.0,27.6818,27.6887,27.6337,27.6475,147500.0
2014-03-20 11:00:00,40.23,40.25,40.17,40.19,152500.0,27.6406,27.6543,27.5994,27.6131,152500.0
2014-03-20 11:10:00,40.18,40.2,40.15,40.18,169800.0,27.6062,27.62,27.5856,27.6062,169800.0
2014-03-20 11:20:00,40.18,40.19,40.14,40.19,374600.0,27.6062,27.6131,27.5788,27.6131,374600.0
2014-03-20 11:30:00,40.2,40.25,40.2,40.22,69100.0,27.62,27.6543,27.62,27.6337,69100.0
2014-03-20 11:40:00,40.22,40.23,40.21,40.22,198700.0,27.6337,27.6406,27.6269,27.6337,198700.0
2014-03-20 11:50:00,40.22,40.27,40.21,40.27,316700.0,27.6337,27.6681,27.6269,27.6681,316700.0
2014-03-20 12:00:00,40.26,40.27,40.24,40.25,110900.0,27.6612,27.6681,27.6475,27.6543,110900.0
2014-03-20 12:10:00,40.24,40.36,40.24,40.36,143500.0,27.6475,27.7299,27.6475,27.7299,143500.0
2014-03-20 12:20:00,40.36,40.4,40.34,40.4,73600.0,27.7299,27.7574,27.7162,27.7574,73600.0
2014-03-20 12:30:00,40.4,40.4,40.36,40.37,199000.0,27.7574,27.7574,27.7299,27.7368,199000.0
2014-03-20 12:40:00,40.37,40.44,40.36,40.44,202600.0,27.7368,27.7849,27.7299,27.7849,202600.0
2014-03-20 12:50:00,40.44,40.46,40.4,40.46,174700.0,27.7849,27.7986,27.7574,27.7986,174700.0
2014-03-20 13:00:00,40.45,40.49,40.44,40.49,76200.0,27.7918,27.8192,27.7849,27.8192,76200.0
2014-03-20 13:10:00,40.48,40.5,40.47,40.48,104300.0,27.8124,27.8261,27.8055,27.8124,104300.0
2014-03-20 13:20:00,40.48,40.5,40.43,40.44,110100.0,27.8124,27.8261,27.778,27.7849,110100.0
2014-03-20 13:30:00,40.43,40.44,40.4,40.4,232000.0,27.778,27.7849,27.7574,27.7574,232000.0
2014-03-20 13:40:00,40.41,40.41,40.36,40.39,154400.0,27.7643,27.7643,27.7299,27.7505,154400.0
2014-03-20 13:50:00,40.4,40.45,40.4,40.45,79400.0,27.7574,27.7918,27.7574,27.7918,79400.0
2014-03-20 14:00:00,40.45,40.45,40.43,40.43,58000.0,27.7918,27.7918,27.778,27.778,58000.0
2014-03-20 14:10:00,40.44,40.45,40.43,40.44,56000.0,27.7849,27.7918,27.778,27.7849,56000.0
2014-03-20 14:20:00,40.45,40.46,40.44,40.46,50700.0,27.7918,27.7986,27.7849,27.7986,50700.0
2014-03-20 14:30:00,40.45,40.46,40.44,40.44,32300.0,27.7918,27.7986,27.7849,27.7849,32300.0
2014-03-20 14:40:00,40.44,40.48,40.44,40.48,183800.0,27.7849,27.8124,27.7849,27.8124,183800.0
2014-03-20 14:50:00,40.47,40.47,40.45,40.46,146900.0,27.8055,27.8055,27.7918,27.7986,146900.0
2014-03-20 15:00:00,40.45,40.46,40.4,40.42,114500.0,27.7918,27.7986,27.7574,27.7711,114500.0
2014-03-20 15:10:00,40.41,40.46,40.41,40.45,138100.0,27.7643,27.7986,27.7643,27.7918,138100.0
2014-03-20 15:20:00,40.45,40.47,40.43,40.45,382400.0,27.7918,27.8055,27.778,27.7918,382400.0
2014-03-20 15:30:00,40.45,40.49,40.45,40.46,279100.0,27.7918,27.8192,27.7918,27.7986,279100.0
2014-03-20 15:40:00,40.45,40.5,40.45,40.48,396000.0,27.7918,27.8261,27.7918,27.8124,396000.0
2014-03-20 15:50:00,40.48,40.54,40.48,40.54,1271500.0,27.8124,27.8536,27.8124,27.8536,1271500.0
2014-03-21 09:30:00,40.42,40.68,40.36,40.59,993600.0,28.0008,28.1809,27.9592,28.1185,993600.0
2014-03-21 09:40:00,40.59,40.78,40.59,40.77,575000.0,28.1185,28.2502,28.1185,28.2432,575000.0
2014-03-21 09:50:00,40.77,40.87,40.77,40.81,708800.0,28.2432,28.3125,28.2432,28.2709,708800.0
2014-03-21 10:00:00,40.82,40.85,40.63,40.64,606100.0,28.2779,28.2986,28.1462,28.1532,606100.0
2014-03-21 10:10:00,40.64,40.74,40.64,40.68,401700.0,28.1532,28.2224,28.1532,28.1809,401700.0
2014-03-21 10:20:00,40.68,40.71,40.63,40.63,579600.0,28.1809,28.2017,28.1462,28.1462,579600.0
2014-03-21 10:30:00,40.64,40.67,40.62,40.65,233600.0,28.1532,28.1739,28.1393,28.1601,233600.0
2014-03-21 10:40:00,40.65,40.69,40.62,40.68,148000.0,28.1601,28.1878,28.1393,28.1809,148000.0
2014-03-21 10:50:00,40.69,40.73,40.69,40.72,71900.0,28.1878,28.2155,28.1878,28.2086,71900.0
2014-03-21 11:00:00,40.73,40.75,40.72,40.72,188400.0,28.2155,28.2294,28.2086,28.2086,188400.0
2014-03-21 11:10:00,40.73,40.76,40.73,40.76,103700.0,28.2155,28.2363,28.2155,28.2363,103700.0
2014-03-21 11:20:00,40.76,40.8,40.76,40.8,184800.0,28.2363,28.264,28.2363,28.264,184800.0
2014-03-21 11:30:00,40.8,40.83,40.79,40.82,109100.0,28.264,28.2848,28.2571,28.2779,109100.0
2014-03-21 11:40:00,40.82,40.83,40.77,40.79,213800.0,28.2779,28.2848,28.2432,28.2571,213800.0
2014-03-21 11:50:00,40.79,40.84,40.79,40.81,144400.0,28.2571,28.2917,28.2571,28.2709,144400.0
2014-03-21 12:00:00,40.82,40.87,40.81,40.87,174400.0,28.2779,28.3125,28.2709,28.3125,174400.0
2014-03-21 12:10:00,40.87,40.91,40.87,40.89,192300.0,28.3125,28.3402,28.3125,28.3264,192300.0
2014-03-21 12:20:00,40.89,40.89,40.86,40.87,165900.0,28.3264,28.3264,28.3056,28.3125,165900.0
2014-03-21 12:30:00,40.88,40.88,40.84,40.86,42100.0,28.3194,28.3194,28.2917,28.3056,42100.0
2014-03-21 12:40:00,40.86,40.87,40.85,40.86,51700.0,28.3056,28.3125,28.2986,28.3056,51700.0
2014-03-21 12:50:00,40.85,40.85,40.8,40.8,202000.0,28.2986,28.2986,28.264,28.264,202000.0
2014-03-21 13:00:00,40.8,40.8,40.77,40.77,59600.0,28.264,28.264,28.2432,28.2432,59600.0
2014-03-21 13:10:00,40.77,40.77,40.7,40.71,166200.0,28.2432,28.2432,28.1947,28.2017,166200.0
2014-03-21 13:20:00,40.72,40.72,40.65,40.7,175200.0,28.2086,28.2086,28.1601,28.1947,175200.0
2014-03-21 13:30:00,40.71,40.74,40.69,40.73,162900.0,28.2017,28.2224,28.1878,28.2155,162900.0
2014-03-21 13:40:00,40.73,40.73,40.66,40.66,244200.0,28.2155,28.2155,28.167,28.167,244200.0
2014-03-21 13:50:00,40.66,40.73,40.65,40.68,517700.0,28.167,28.2155,28.1601,28.1809,517700.0
2014-03-21 14:00:00,40.68,40.75,40.66,40.75,240700.0,28.1809,28.2294,28.167,28.2294,240700.0
2014-03-21 14:10:00,40.74,40.77,40.7,40.72,497000.0,28.2224,28.2432,28.1947,28.2086,497000.0
2014-03-21 14:20:00,40.72,40.74,40.68,40.69,127100.0,28.2086,28.2224,28.1809,28.1878,127100.0
2014-03-21 14:30:00,40.68,40.72,40.65,40.71,475200.0,28.1809,28.2086,28.1601,28.2017,475200.0
2014-03-21 14:40:00,40.71,40.71,40.63,40.64,510300.0,28.2017,28.2017,28.1462,28.1532,510300.0
2014-03-21 14:50:00,40.64,40.67,40.63,40.65,311600.0,28.1532,28.1739,28.1462,28.1601,311600.0
2014-03-21 15:00:00,40.64,40.65,40.57,40.62,296200.0,28.1532,28.1601,28.1047,28.1393,296200.0
2014-03-21 15:10:00,40.61,40.65,40.57,40.58,188400.0,28.1324,28.1601,28.1047,28.1116,188400.0
2014-03-21 15:20:00,40.58,40.65,40.57,40.65,179800.0,28.1116,28.1601,28.1047,28.1601,179800.0
2014-03-21 15:30:00,40.65,40.65,40.56,40.57,307700.0,28.1601,28.1601,28.0977,28.1047,307700.0
2014-03-21 15:40:00,40.57,40.6,40.5,40.5,670800.0,28.1047,28.1255,28.0562,28.0562,670800.0
2014-03-21 15:50:00,40.5,40.54,40.49,40.51,994900.0,28.0562,28.0839,28.0493,28.0631,994900.0
2014-03-24 09:30:00,40.54,40.79,40.53,40.63,636600.0,28.0839,28.2571,28.077,28.1462,636600.0
2014-03-24 09:40:00,40.62,40.7,40.56,40.6,497800.0,28.1393,28.1947,28.0977,28.1255,497800.0
2014-03-24 09:50:00,40.6,40.7,40.55,40.58,506800.0,28.1255,28.1947,28.0908,28.1116,506800.0
2014-03-24 10:00:00,40.58,40.59,40.41,40.45,515400.0,28.1116,28.1185,27.9938,28.0215,515400.0
2014-03-24 10:10:00,40.45,40.48,40.41,40.42,421900.0,28.0215,28.0423,27.9938,28.0008,421900.0
2014-03-24 10:20:00,40.41,40.48,40.41,40.47,340300.0,27.9938,28.0423,27.9938,28.0354,340300.0
2014-03-24 10:30:00,40.47,40.47,40.36,40.46,173000.0,28.0354,28.0354,27.9592,28.0285,173000.0
2014-03-24 10:40:00,40.46,40.52,40.45,40.49,315700.0,28.0285,28.07,28.0215,28.0493,315700.0
2014-03-24 10:50:00,40.49,40.52,40.48,40.5,484000.0,28.0493,28.07,28.0423,28.0562,484000.0
2014-03-24 11:00:00,40.5,40.52,40.46,40.52,192100.0,28.0562,28.07,28.0285,28.07,192100.0
2014-03-24 11:10:00,40.52,40.54,40.48,40.49,311700.0,28.07,28.0839,28.0423,28.0493,311700.0
2014-03-24 11:20:00,40.49,40.56,40.49,40.55,278500.0,28.0493,28.0977,28.0493,28.0908,278500.0
2014-03-24 11:30:00,40.55,40.55,40.5,40.52,74700.0,28.0908,28.0908,28.0562,28.07,74700.0
2014-03-24 11:40:00,40.52,40.55,40.48,40.49,90900.0,28.07,28.0908,28.0423,28.0493,90900.0
2014-03-24 11:50:00,40.48,40.54,40.48,40.53,139700.0,28.0423,28.0839,28.0423,28.077,139700.0
2014-03-24 12:00:00,40.53,40.54,40.47,40.49,106100.0,28.077,28.0839,28.0354,28.0493,106100.0
2014-03-24 12:10:00,40.49,40.5,40.45,40.45,277800.0,28.0493,28.0562,28.0215,28.0215,277800.0
2014-03-24 12:20:00,40.46,40.51,40.44,40.46,153200.0,28.0285,28.0631,28.0146,28.0285,153200.0
2014-03-24 12:30:00,40.47,40.5,40.45,40.48,204900.0,28.0354,28.0562,28.0215,28.0423,204900.0
2014-03-24 12:40:00,40.48,40.51,40.46,40.5,138200.0,28.0423,28.0631,28.0285,28.0562,138200.0
2014-03-24 12:50:00,40.5,40.55,40.5,40.55,509400.0,28.0562,28.0908,28.0562,28.0908,509400.0
2014-03-24 13:00:00,40.55,40.59,40.55,40.57,270500.0,28.0908,28.1185,28.0908,28.1047,270500.0
2014-03-24 13:10:00,40.57,40.58,40.55,40.55,50000.0,28.1047,28.1116,28.0908,28.0908,50000.0
2014-03-24 13:20:00,40.56,40.59,40.54,40.56,80000.0,28.0977,28.1185,28.0839,28.0977,80000.0
2014-03-24 13:30:00,40.57,40.59,40.55,40.56,124000.0,28.1047,28.1185,28.0908,28.0977,124000.0
2014-03-24 13:40:00,40.57,40.59,40.56,40.56,85700.0,28.1047,28.1185,28.0977,28.0977,85700.0
2014-03-24 13:50:00,40.56,40.58,40.54,40.57,247200.0,28.0977,28.1116,28.0839,28.1047,247200.0
2014-03-24 14:00:00,40.58,40.61,40.57,40.59,126400.0,28.1116,28.1324,28.1047,28.1185,126400.0
2014-03-24 14:10:00,40.58,40.61,40.57,40.58,144700.0,28.1116,28.1324,28.1047,28.1116,144700.0
2014-03-24 14:20:00,40.58,40.62,40.57,40.59,106700.0,28.1116,28.1393,28.1047,28.1185,106700.0
2014-03-24 14:30:00,40.6,40.62,40.58,40.6,123500.0,28.1255,28.1393,28.1116,28.1255,123500.0
2014-03-24 14:40:00,40.6,40.66,40.6,40.64,131400.0,28.1255,28.167,28.1255,28.1532,131400.0
2014-03-24 14:50:00,40.63,40.65,40.62,40.63,214100.0,28.1462,28.1601,28.1393,28.1462,214100.0
2014-03-24 15:00:00,40.62,40.63,40.59,40.59,242500.0,28.1393,28.1462,28.1185,28.1185,242500.0
2014-03-24 15:10:00,40.59,40.61,40.58,40.59,240300.0,28.1185,28.1324,28.1116,28.1185,240300.0
2014-03-24 15:20:00,40.59,40.65,40.59,40.64,273200.0,28.1185,28.1601,28.1185,28.1532,273200.0
2014-03-24 15:30:00,40.64,40.68,40.64,40.65,132100.0,28.1532,28.1809,28.1532,28.1601,132100.0
2014-03-24 15:40:00,40.65,40.65,40.63,40.65,116900.0,28.1601,28.1601,28.1462,28.1601,116900.0
2014-03-24 15:50:00,40.65,40.66,40.61,40.61,617900.0,28.1601,28.167,28.1324,28.1324,617900.0
2014-03-25 09:30:00,40.7,40.75,40.56,40.6,351900.0,28.1947,28.2294,28.0977,28.1255,351900.0
2014-03-25 09:40:00,40.6,40.66,40.59,40.6,138000.0,28.1255,28.167,28.1185,28.1255,138000.0
2014-03-25 09:50:00,40.59,40.59,40.5,40.56,164700.0,28.1185,28.1185,28.0562,28.0977,164700.0
2014-03-25 10:00:00,40.57,40.58,40.4,40.52,997400.0,28.1047,28.1116,27.9869,28.07,997400.0
2014-03-25 10:10:00,40.53,40.58,40.47,40.48,367900.0,28.077,28.1116,28.0354,28.0423,367900.0
2014-03-25 10:20:00,40.49,40.55,40.48,40.54,417300.0,28.0493,28.0908,28.0423,28.0839,417300.0
2014-03-25 10:30:00,40.54,40.69,40.53,40.64,192300.0,28.0839,28.1878,28.077,28.1532,192300.0
2014-03-25 10:40:00,40.64,40.65,40.6,40.6,155400.0,28.1532,28.1601,28.1255,28.1255,155400.0
2014-03-25 10:50:00,40.59,40.63,40.57,40.62,183500.0,28.1185,28.1462,28.1047,28.1393,183500.0
2014-03-25 11:00:00,40.63,40.71,40.62,40.67,190500.0,28.1462,28.2017,28.1393,28.1739,190500.0
2014-03-25 11:10:00,40.67,40.69,40.63,40.63,200800.0,28.1739,28.1878,28.1462,28.1462,200800.0
2014-03-25 11:20:00,40.63,40.64,40.56,40.61,67400.0,28.1462,28.1532,28.0977,28.1324,67400.0
2014-03-25 11:30:00,40.6,40.61,40.53,40.57,108500.0,28.1255,28.1324,28.077,28.1047,108500.0
2014-03-25 11:40:00,40.57,40.6,40.56,40.57,313300.0,28.1047,28.1255,28.0977,28.1047,313300.0
2014-03-25 11:50:00,40.58,40.61,40.55,40.6,161300.0,28.1116,28.1324,28.0908,28.1255,161300.0
2014-03-25 12:00:00,40.6,40.63,40.58,40.63,360000.0,28.1255,28.1462,28.1116,28.1462,360000.0
2014-03-25 12:10:00,40.63,40.71,40.63,40.7,175100.0,28.1462,28.2017,28.1462,28.1947,175100.0
2014-03-25 12:20:00,40.71,40.73,40.64,40.68,268700.0,28.2017,28.2155,28.1532,28.1809,268700.0
2014-03-25 12:30:00,40.68,40.71,40.68,40.71,79700.0,28.1809,28.2017,28.1809,28.2017,79700.0
2014-03-25 12:40:00,40.71,40.73,40.68,40.69,381700.0,28.2017,28.2155,28.1809,28.1878,381700.0
2014-03-25 12:50:00,40.69,40.72,40.69,40.72,100500.0,28.1878,28.2086,28.1878,28.2086,100500.0
2014-03-25 13:00:00,40.72,40.75,40.72,40.73,39600.0,28.2086,28.2294,28.2086,28.2155,39600.0
2014-03-25 13:10:00,40.72,40.74,40.72,40.73,142900.0,28.2086,28.2224,28.2086,28.2155,142900.0
2014-03-25 13:20:00,40.73,40.81,40.73,40.79,106200.0,28.2155,28.2709,28.2155,28.2571,106200.0
2014-03-25 13:30:00,40.8,40.82,40.78,40.79,208400.0,28.264,28.2779,28.2502,28.2571,208400.0
2014-03-25 13:40:00,40.79,40.81,40.78,40.8,146000.0,28.2571,28.2709,28.2502,28.264,146000.0
2014-03-25 13:50:00,40.8,40.8,40.76,40.78,129000.0,28.264,28.264,28.2363,28.2502,129000.0
2014-03-25 14:00:00,40.78,40.79,40.76,40.79,192100.0,28.2502,28.2571,28.2363,28.2571,192100.0
2014-03-25 14:10:00,40.79,40.81,40.78,40.79,88700.0,28.2571,28.2709,28.2502,28.2571,88700.0
2014-03-25 14:20:00,40.8,40.83,40.8,40.83,324200.0,28.264,28.2848,28.264,28.2848,324200.0
2014-03-25 14:30:00,40.83,40.85,40.83,40.84,327100.0,28.2848,28.2986,28.2848,28.2917,327100.0
2014-03-25 14:40:00,40.83,40.84,40.81,40.82,41400.0,28.2848,28.2917,28.2709,28.2779,41400.0
2014-03-25 14:50:00,40.82,40.82,40.78,40.79,244600.0,28.2779,28.2779,28.2502,28.2571,244600.0
2014-03-25 15:00:00,40.79,40.8,40.77,40.77,206200.0,28.2571,28.264,28.2432,28.2432,206200.0
2014-03-25 15:10:00,40.77,40.8,40.77,40.8,288700.0,28.2432,28.264,28.2432,28.264,288700.0
2014-03-25 15:20:00,40.8,40.84,40.79,40.8,241800.0,28.264,28.2917,28.2571,28.264,241800.0
2014-03-25 15:30:00,40.8,40.83,40.79,40.81,259000.0,28.264,28.2848,28.2571,28.2709,259000.0
2014-03-25 15:40:00,40.82,40.84,40.8,40.8,527100.0,28.2779,28.2917,28.264,28.264,527100.0
2014-03-25 15:50:00,40.8,40.84,40.76,40.78,1186600.0,28.264,28.2917,28.2363,28.2502,1186600.0
2014-03-26 09:30:00,40.85,40.9,40.8,40.84,358300.0,28.2986,28.3333,28.264,28.2917,358300.0
2014-03-26 09:40:00,40.84,40.87,40.73,40.82,317900.0,28.2917,28.3125,28.2155,28.2779,317900.0
2014-03-26 09:50:00,40.82,40.83,40.74,40.79,384100.0,28.2779,28.2848,28.2224,28.2571,384100.0
2014-03-26 10:00:00,40.78,40.82,40.68,40.72,290300.0,28.2502,28.2779,28.1809,28.2086,290300.0
2014-03-26 10:10:00,40.72,40.75,40.69,40.74,286200.0,28.2086,28.2294,28.1878,28.2224,286200.0
2014-03-26 10:20:00,40.75,40.79,40.72,40.74,163400.0,28.2294,28.2571,28.2086,28.2224,163400.0
2014-03-26 10:30:00,40.75,40.76,40.72,40.72,93000.0,28.2294,28.2363,28.2086,28.2086,93000.0
2014-03-26 10:40:00,40.73,40.74,40.68,40.68,62500.0,28.2155,28.2224,28.1809,28.1809,62500.0
2014-03-26 10:50:00,40.69,40.81,40.69,40.79,420300.0,28.1878,28.2709,28.1878,28.2571,420300.0
2014-03-26 11:00:00,40.8,40.82,40.79,40.82,113400.0,28.264,28.2779,28.2571,28.2779,113400.0
2014-03-26 11:10:00,40.82,40.89,40.82,40.87,515900.0,28.2779,28.3264,28.2779,28.3125,515900.0
2014-03-26 11:20:00,40.86,40.92,40.86,40.91,112900.0,28.3056,28.3471,28.3056,28.3402,112900.0
2014-03-26 11:30:00,40.91,40.94,40.91,40.92,109400.0,28.3402,28.361,28.3402,28.3471,109400.0
2014-03-26 11:40:00,40.92,40.93,40.85,40.86,377100.0,28.3471,28.3541,28.2986,28.3056,377100.0
2014-03-26 11:50:00,40.86,40.89,40.85,40.89,87600.0,28.3056,28.3264,28.2986,28.3264,87600.0
2014-03-26 12:00:00,40.89,40.9,40.84,40.88,83600.0,28.3264,28.3333,28.2917,28.3194,83600.0
2014-03-26 12:10:00,40.88,40.89,40.87,40.87,33200.0,28.3194,28.3264,28.3125,28.3125,33200.0
2014-03-26 12:20:00,40.86,40.87,40.8,40.82,122000.0,28.3056,28.3125,28.264,28.2779,122000.0
2014-03-26 12:30:00,40.83,40.87,40.82,40.85,83000.0,28.2848,28.3125,28.2779,28.2986,83000.0
2014-03-26 12:40:00,40.85,40.86,40.82,40.83,56500.0,28.2986,28.3056,28.2779,28.2848,56500.0
2014-03-26 12:50:00,40.83,40.86,40.82,40.84,35300.0,28.2848,28.3056,28.2779,28.2917,35300.0
2014-03-26 13:00:00,40.84,40.87,40.82,40.83,161900.0,28.2917,28.3125,28.2779,28.2848,161900.0
2014-03-26 13:10:00,40.83,40.9,40.82,40.88,240100.0,28.2848,28.3333,28.2779,28.3194,240100.0
2014-03-26 13:20:00,40.89,40.9,40.76,40.76,284200.0,28.3264,28.3333,28.2363,28.2363,284200.0
2014-03-26 13:30:00,40.76,40.76,40.68,40.7,340600.0,28.2363,28.2363,28.1809,28.1947,340600.0
2014-03-26 13:40:00,40.7,40.7,40.66,40.69,321600.0,28.1947,28.1947,28.167,28.1878,321600.0
2014-03-26 13:50:00,40.69,40.7,40.64,40.69,95200.0,28.1878,28.1947,28.1532,28.1878,95200.0
2014-03-26 14:00:00,40.68,40.7,40.66,40.7,93400.0,28.1809,28.1947,28.167,28.1947,93400.0
2014-03-26 14:10:00,40.7,40.7,40.61,40.61,112400.0,28.1947,28.1947,28.1324,28.1324,112400.0
2014-03-26 14:20:00,40.62,40.65,40.61,40.64,141000.0,28.1393,28.1601,28.1324,28.1532,141000.0
2014-03-26 14:30:00,40.64,40.65,40.62,40.63,56300.0,28.1532,28.1601,28.1393,28.1462,56300.0
2014-03-26 14:40:00,40.64,40.69,40.64,40.67,122300.0,28.1532,28.1878,28.1532,28.1739,122300.0
2014-03-26 14:50:00,40.67,40.71,40.66,40.7,61000.0,28.1739,28.2017,28.167,28.1947,61000.0
2014-03-26 15:00:00,40.71,40.73,40.69,40.72,317500.0,28.2017,28.2155,28.1878,28.2086,317500.0
2014-03-26 15:10:00,40.72,40.73,40.69,40.7,57100.0,28.2086,28.2155,28.1878,28.1947,57100.0
2014-03-26 15:20:00,40.7,40.7,40.67,40.68,148000.0,28.1947,28.1947,28.1739,28.1809,148000.0
2014-03-26 15:30:00,40.69,40.71,40.68,40.7,172100.0,28.1878,28.2017,28.1809,28.1947,172100.0
2014-03-26 15:40:00,40.69,40.7,40.65,40.65,193900.0,28.1878,28.1947,28.1601,28.1601,193900.0
2014-03-26 15:50:00,40.65,40.66,40.62,40.62,503400.0,28.1601,28.167,28.1393,28.1393,503400.0
2014-03-27 09:30:00,40.6,40.68,40.49,40.6,488700.0,28.1255,28.1809,28.0493,28.1255,488700.0
2014-03-27 09:40:00,40.6,40.66,40.51,40.64,920900.0,28.1255,28.167,28.0631,28.1532,920900.0
2014-03-27 09:50:00,40.64,40.67,40.59,40.63,212700.0,28.1532,28.1739,28.1185,28.1462,212700.0
2014-03-27 10:00:00,40.63,40.64,40.53,40.62,257000.0,28.1462,28.1532,28.077,28.1393,257000.0
2014-03-27 10:10:00,40.63,40.72,40.62,40.67,479000.0,28.1462,28.2086,28.1393,28.1739,479000.0
2014-03-27 10:20:00,40.67,40.73,40.65,40.7,1108700.0,28.1739,28.2155,28.1601,28.1947,1108700.0
2014-03-27 10:30:00,40.71,40.75,40.7,40.73,287200.0,28.2017,28.2294,28.1947,28.2155,287200.0
2014-03-27 10:40:00,40.74,40.77,40.74,40.77,1004200.0,28.2224,28.2432,28.2224,28.2432,1004200.0
2014-03-27 10:50:00,40.77,40.78,40.72,40.75,876900.0,28.2432,28.2502,28.2086,28.2294,876900.0
2014-03-27 11:00:00,40.75,40.76,40.68,40.69,114200.0,28.2294,28.2363,28.1809,28.1878,114200.0
2014-03-27 11:10:00,40.7,40.72,40.68,40.71,296600.0,28.1947,28.2086,28.1809,28.2017,296600.0
2014-03-27 11:20:00,40.71,40.77,40.71,40.76,108500.0,28.2017,28.2432,28.2017,28.2363,108500.0
2014-03-27 11:30:00,40.76,40.76,40.7,40.73,129700.0,28.2363,28.2363,28.1947,28.2155,129700.0
2014-03-27 11:40:00,40.73,40.73,40.7,40.71,115500.0,28.2155,28.2155,28.1947,28.2017,115500.0
2014-03-27 11:50:00,40.71,40.75,40.7,40.74,240800.0,28.2017,28.2294,28.1947,28.2224,240800.0
2014-03-27 12:00:00,40.74,40.74,40.69,40.7,73700.0,28.2224,28.2224,28.1878,28.1947,73700.0
2014-03-27 12:10:00,40.71,40.73,40.7,40.71,52500.0,28.2017,28.2155,28.1947,28.2017,52500.0
2014-03-27 12:20:00,40.7,40.73,40.69,40.73,53400.0,28.1947,28.2155,28.1878,28.2155,53400.0
2014-03-27 12:30:00,40.73,40.78,40.72,40.74,78500.0,28.2155,28.2502,28.2086,28.2224,78500.0
2014-03-27 12:40:00,40.74,40.77,40.74,40.76,23600.0,28.2224,28.2432,28.2224,28.2363,23600.0
2014-03-27 12:50:00,40.76,40.81,40.76,40.81,54100.0,28.2363,28.2709,28.2363,28.2709,54100.0
2014-03-27 13:00:00,40.8,40.86,40.8,40.84,45200.0,28.264,28.3056,28.264,28.2917,45200.0
2014-03-27 13:10:00,40.84,40.84,40.81,40.83,59000.0,28.2917,28.2917,28.2709,28.2848,59000.0
2014-03-27 13:20:00,40.82,40.84,40.81,40.83,67000.0,28.2779,28.2917,28.2709,28.2848,67000.0
2014-03-27 13:30:00,40.83,40.83,40.8,40.8,383500.0,28.2848,28.2848,28.264,28.264,383500.0
2014-03-27 13:40:00,40.81,40.86,40.79,40.83,400800.0,28.2709,28.3056,28.2571,28.2848,400800.0
2014-03-27 13:50:00,40.83,40.86,40.83,40.86,95300.0,28.2848,28.3056,28.2848,28.3056,95300.0
2014-03-27 14:00:00,40.86,40.87,40.82,40.85,410900.0,28.3056,28.3125,28.2779,28.2986,410900.0
2014-03-27 14:10:00,40.85,40.89,40.84,40.85,188500.0,28.2986,28.3264,28.2917,28.2986,188500.0
2014-03-27 14:20:00,40.86,40.9,40.86,40.9,110500.0,28.3056,28.3333,28.3056,28.3333,110500.0
2014-03-27 14:30:00,40.89,40.9,40.85,40.86,301500.0,28.3264,28.3333,28.2986,28.3056,301500.0
2014-03-27 14:40:00,40.87,40.91,40.87,40.91,58400.0,28.3125,28.3402,28.3125,28.3402,58400.0
2014-03-27 14:50:00,40.91,40.92,40.87,40.92,465400.0,28.3402,28.3471,28.3125,28.3471,465400.0
2014-03-27 15:00:00,40.91,40.93,40.88,40.89,223100.0,28.3402,28.3541,28.3194,28.3264,223100.0
2014-03-27 15:10:00,40.89,40.93,40.88,40.89,171000.0,28.3264,28.3541,28.3194,28.3264,171000.0
2014-03-27 15:20:00,40.89,40.94,40.89,40.91,151100.0,28.3264,28.361,28.3264,28.3402,151100.0
2014-03-27 15:30:00,40.92,40.95,40.91,40.95,227000.0,28.3471,28.3679,28.3402,28.3679,227000.0
2014-03-27 15:40:00,40.95,40.95,40.91,40.94,760200.0,28.3679,28.3679,28.3402,28.361,760200.0
2014-03-27 15:50:00,40.93,40.98,40.93,40.95,1725200.0,28.3541,28.3887,28.3541,28.3679,1725200.0
2014-03-28 09:30:00,40.87,41.01,40.79,40.99,413000.0,28.3125,28.4095,28.2571,28.3956,413000.0
2014-03-28 09:40:00,40.98,40.99,40.89,40.96,286100.0,28.3887,28.3956,28.3264,28.3748,286100.0
2014-03-28 09:50:00,40.95,40.96,40.8,40.8,590200.0,28.3679,28.3748,28.264,28.264,590200.0
2014-03-28 10:00:00,40.81,40.89,40.78,40.82,732600.0,28.2709,28.3264,28.2502,28.2779,732600.0
2014-03-28 10:10:00,40.82,40.86,40.8,40.82,179500.0,28.2779,28.3056,28.264,28.2779,179500.0
2014-03-28 10:20:00,40.83,40.87,40.8,40.86,207100.0,28.2848,28.3125,28.264,28.3056,207100.0
2014-03-28 10:30:00,40.86,40.87,40.81,40.84,180900.0,28.3056,28.3125,28.2709,28.2917,180900.0
2014-03-28 10:40:00,40.84,40.9,40.8,40.88,122800.0,28.2917,28.3333,28.264,28.3194,122800.0
2014-03-28 10:50:00,40.88,40.91,40.84,40.9,205200.0,28.3194,28.3402,28.2917,28.3333,205200.0
2014-03-28 11:00:00,40.89,40.93,40.88,40.91,111100.0,28.3264,28.3541,28.3194,28.3402,111100.0
2014-03-28 11:10:00,40.91,40.96,40.91,40.94,185300.0,28.3402,28.3748,28.3402,28.361,185300.0
2014-03-28 11:20:00,40.94,41.01,40.92,40.93,183600.0,28.361,28.4095,28.3471,28.3541,183600.0
2014-03-28 11:30:00,40.92,40.93,40.87,40.88,166300.0,28.3471,28.3541,28.3125,28.3194,166300.0
2014-03-28 11:40:00,40.87,40.91,40.86,40.9,95000.0,28.3125,28.3402,28.3056,28.3333,95000.0
2014-03-28 11:50:00,40.91,40.93,40.9,40.93,50300.0,28.3402,28.3541,28.3333,28.3541,50300.0
2014-03-28 12:00:00,40.93,40.94,40.88,40.92,55700.0,28.3541,28.361,28.3194,28.3471,55700.0
2014-03-28 12:10:00,40.92,40.94,40.89,40.91,227600.0,28.3471,28.361,28.3264,28.3402,227600.0
2014-03-28 12:20:00,40.91,40.98,40.91,40.94,170700.0,28.3402,28.3887,28.3402,28.361,170700.0
2014-03-28 12:30:00,40.94,41.0,40.94,41.0,48500.0,28.361,28.4026,28.361,28.4026,48500.0
2014-03-28 12:40:00,41.0,41.04,40.98,41.0,217000.0,28.4026,28.4303,28.3887,28.4026,217000.0
2014-03-28 12:50:00,41.0,41.04,40.99,41.03,47000.0,28.4026,28.4303,28.3956,28.4233,47000.0
2014-03-28 13:00:00,41.02,41.03,40.98,40.99,74200.0,28.4164,28.4233,28.3887,28.3956,74200.0
2014-03-28 13:10:00,40.98,40.99,40.91,40.91,121900.0,28.3887,28.3956,28.3402,28.3402,121900.0
2014-03-28 13:20:00,40.91,40.94,40.9,40.93,105200.0,28.3402,28.361,28.3333,28.3541,105200.0
2014-03-28 13:30:00,40.94,40.97,40.91,40.95,65600.0,28.361,28.3818,28.3402,28.3679,65600.0
2014-03-28 13:40:00,40.95,40.96,40.94,40.95,29100.0,28.3679,28.3748,28.361,28.3679,29100.0
2014-03-28 13:50:00,40.94,40.96,40.93,40.94,69200.0,28.361,28.3748,28.3541,28.361,69200.0
2014-03-28 14:00:00,40.94,40.96,40.9,40.91,85200.0,28.361,28.3748,28.3333,28.3402,85200.0
2014-03-28 14:10:00,40.91,40.95,40.9,40.92,281900.0,28.3402,28.3679,28.3333,28.3471,281900.0
2014-03-28 14:20:00,40.92,40.95,40.9,40.93,106100.0,28.3471,28.3679,28.3333,28.3541,106100.0
2014-03-28 14:30:00,40.92,40.93,40.89,40.91,397200.0,28.3471,28.3541,28.3264,28.3402,397200.0
2014-03-28 14:40:00,40.91,40.92,40.88,40.9,86000.0,28.3402,28.3471,28.3194,28.3333,86000.0
2014-03-28 14:50:00,40.91,40.94,40.89,40.91,129500.0,28.3402,28.361,28.3264,28.3402,129500.0
2014-03-28 15:00:00,40.91,40.93,40.89,40.92,55000.0,28.3402,28.3541,28.3264,28.3471,55000.0
2014-03-28 15:10:00,40.91,40.95,40.91,40.94,90100.0,28.3402,28.3679,28.3402,28.361,90100.0
2014-03-28 15:20:00,40.95,40.98,40.94,40.97,173800.0,28.3679,28.3887,28.361,28.3818,173800.0
2014-03-28 15:30:00,40.96,41.0,40.96,40.97,159800.0,28.3748,28.4026,28.3748,28.3818,159800.0
2014-03-28 15:40:00,40.98,41.02,40.97,41.01,399200.0,28.3887,28.4164,28.3818,28.4095,399200.0
2014-03-28 15:50:00,41.01,41.03,41.0,41.02,536400.0,28.4095,28.4233,28.4026,28.4164,536400.0
2014-03-31 09:30:00,41.24,41.24,41.14,41.22,515300.0,28.5688,28.5688,28.4995,28.555,515300.0
2014-03-31 09:40:00,41.22,41.22,41.11,41.12,211100.0,28.555,28.555,28.4788,28.4857,211100.0
2014-03-31 09:50:00,41.12,41.19,41.08,41.12,328800.0,28.4857,28.5342,28.458,28.4857,328800.0
2014-03-31 10:00:00,41.12,41.17,41.11,41.16,240200.0,28.4857,28.5203,28.4788,28.5134,240200.0
2014-03-31 10:10:00,41.16,41.2,41.14,41.17,248500.0,28.5134,28.5411,28.4995,28.5203,248500.0
2014-03-31 10:20:00,41.17,41.21,41.14,41.16,126100.0,28.5203,28.548,28.4995,28.5134,126100.0
2014-03-31 10:30:00,41.16,41.21,41.15,41.15,72400.0,28.5134,28.548,28.5065,28.5065,72400.0
2014-03-31 10:40:00,41.15,41.18,41.12,41.15,81400.0,28.5065,28.5272,28.4857,28.5065,81400.0
2014-03-31 10:50:00,41.14,41.19,41.14,41.19,32800.0,28.4995,28.5342,28.4995,28.5342,32800.0
2014-03-31 11:00:00,41.18,41.19,41.15,41.16,102900.0,28.5272,28.5342,28.5065,28.5134,102900.0
2014-03-31 11:10:00,41.16,41.23,41.16,41.23,152000.0,28.5134,28.5619,28.5134,28.5619,152000.0
2014-03-31 11:20:00,41.23,41.23,41.19,41.21,76800.0,28.5619,28.5619,28.5342,28.548,76800.0
2014-03-31 11:30:00,41.21,41.26,41.2,41.22,144400.0,28.548,28.5827,28.5411,28.555,144400.0
2014-03-31 11:40:00,41.21,41.28,41.21,41.28,108900.0,28.548,28.5965,28.548,28.5965,108900.0
2014-03-31 11:50:00,41.27,41.34,41.27,41.34,115500.0,28.5896,28.6381,28.5896,28.6381,115500.0
2014-03-31 12:00:00,41.34,41.39,41.32,41.39,136300.0,28.6381,28.6727,28.6242,28.6727,136300.0
2014-03-31 12:10:00,41.38,41.44,41.38,41.43,133300.0,28.6658,28.7074,28.6658,28.7004,133300.0
2014-03-31 12:20:00,41.43,41.46,41.4,41.44,128100.0,28.7004,28.7212,28.6797,28.7074,128100.0
2014-03-31 12:30:00,41.44,41.46,41.41,41.42,91600.0,28.7074,28.7212,28.6866,28.6935,91600.0
2014-03-31 12:40:00,41.42,41.49,41.42,41.48,104600.0,28.6935,28.742,28.6935,28.7351,104600.0
2014-03-31 12:50:00,41.48,41.54,41.47,41.54,120100.0,28.7351,28.7766,28.7281,28.7766,120100.0
2014-03-31 13:00:00,41.53,41.57,41.51,41.56,345000.0,28.7697,28.7974,28.7559,28.7905,345000.0
2014-03-31 13:10:00,41.56,41.57,41.54,41.56,87100.0,28.7905,28.7974,28.7766,28.7905,87100.0
2014-03-31 13:20:00,41.57,41.62,41.56,41.61,292900.0,28.7974,28.8321,28.7905,28.8251,292900.0
2014-03-31 13:30:00,41.61,41.61,41.56,41.56,243300.0,28.8251,28.8251,28.7905,28.7905,243300.0
2014-03-31 13:40:00,41.57,41.58,41.55,41.57,271800.0,28.7974,28.8043,28.7836,28.7974,271800.0
2014-03-31 13:50:00,41.57,41.57,41.5,41.53,292900.0,28.7974,28.7974,28.7489,28.7697,292900.0
2014-03-31 14:00:00,41.52,41.56,41.51,41.54,253800.0,28.7628,28.7905,28.7559,28.7766,253800.0
2014-03-31 14:10:00,41.55,41.58,41.54,41.56,427700.0,28.7836,28.8043,28.7766,28.7905,427700.0
2014-03-31 14:20:00,41.55,41.55,41.51,41.52,209800.0,28.7836,28.7836,28.7559,28.7628,209800.0
2014-03-31 14:30:00,41.52,41.53,41.51,41.52,145800.0,28.7628,28.7697,28.7559,28.7628,145800.0
2014-03-31 14:40:00,41.52,41.52,41.47,41.47,193900.0,28.7628,28.7628,28.7281,28.7281,193900.0
2014-03-31 14:50:00,41.47,41.48,41.45,41.48,116600.0,28.7281,28.7351,28.7143,28.7351,116600.0
2014-03-31 15:00:00,41.48,41.48,41.42,41.44,262700.0,28.7351,28.7351,28.6935,28.7074,262700.0
2014-03-31 15:10:00,41.44,41.44,41.39,41.4,124600.0,28.7074,28.7074,28.6727,28.6797,124600.0
2014-03-31 15:20:00,41.4,41.41,41.38,41.39,250400.0,28.6797,28.6866,28.6658,28.6727,250400.0
2014-03-31 15:30:00,41.4,41.46,41.39,41.44,302200.0,28.6797,28.7212,28.6727,28.7074,302200.0
2014-03-31 15:40:00,41.45,41.46,41.41,41.42,390500.0,28.7143,28.7212,28.6866,28.6935,390500.0
2014-03-31 15:50:00,41.42,41.46,41.41,41.46,875000.0,28.6935,28.7212,28.6866,28.7212,875000.0
2014-04-01 09:30:00,41.48,41.48,41.3,41.32,529900.0,28.7351,28.7351,28.6104,28.6242,529900.0
2014-04-01 09:40:00,41.33,41.36,41.24,41.26,422200.0,28.6312,28.6519,28.5688,28.5827,422200.0
2014-04-01 09:50:00,41.26,41.3,41.22,41.24,319400.0,28.5827,28.6104,28.555,28.5688,319400.0
2014-04-01 10:00:00,41.23,41.36,41.23,41.33,497400.0,28.5619,28.6519,28.5619,28.6312,497400.0
2014-04-01 10:10:00,41.33,41.34,41.3,41.33,156800.0,28.6312,28.6381,28.6104,28.6312,156800.0
2014-04-01 10:20:00,41.33,41.38,41.28,41.29,169900.0,28.6312,28.6658,28.5965,28.6035,169900.0
2014-04-01 10:30:00,41.29,41.3,41.21,41.21,157600.0,28.6035,28.6104,28.548,28.548,157600.0
2014-04-01 10:40:00,41.21,41.25,41.13,41.14,329200.0,28.548,28.5757,28.4926,28.4995,329200.0
2014-04-01 10:50:00,41.14,41.17,41.06,41.06,382900.0,28.4995,28.5203,28.4441,28.4441,382900.0
2014-04-01 11:00:00,41.07,41.08,41.04,41.07,249700.0,28.451,28.458,28.4303,28.451,249700.0
2014-04-01 11:10:00,41.07,41.09,41.05,41.06,217100.0,28.451,28.4649,28.4372,28.4441,217100.0
2014-04-01 11:20:00,41.07,41.09,41.02,41.03,218800.0,28.451,28.4649,28.4164,28.4233,218800.0
2014-04-01 11:30:00,41.04,41.1,41.03,41.08,130800.0,28.4303,28.4718,28.4233,28.458,130800.0
2014-04-01 11:40:00,41.09,41.14,41.08,41.12,104800.0,28.4649,28.4995,28.458,28.4857,104800.0
2014-04-01 11:50:00,41.12,41.15,41.11,41.12,108700.0,28.4857,28.5065,28.4788,28.4857,108700.0
2014-04-01 12:00:00,41.12,41.12,41.07,41.1,290900.0,28.4857,28.4857,28.451,28.4718,290900.0
2014-04-01 12:10:00,41.09,41.1,41.06,41.09,138400.0,28.4649,28.4718,28.4441,28.4649,138400.0
2014-04-01 12:20:00,41.09,41.14,41.09,41.14,103800.0,28.4649,28.4995,28.4649,28.4995,103800.0
2014-04-01 12:30:00,41.14,41.15,41.08,41.11,159700.0,28.4995,28.5065,28.458,28.4788,159700.0
2014-04-01 12:40:00,41.11,41.14,41.1,41.14,171400.0,28.4788,28.4995,28.4718,28.4995,171400.0
2014-04-01 12:50:00,41.14,41.15,41.11,41.13,94200.0,28.4995,28.5065,28.4788,28.4926,94200.0
2014-04-01 13:00:00,41.13,41.13,41.09,41.12,136000.0,28.4926,28.4926,28.4649,28.4857,136000.0
2014-04-01 13:10:00,41.12,41.16,41.1,41.1,350100.0,28.4857,28.5134,28.4718,28.4718,350100.0
2014-04-01 13:20:00,41.11,41.15,41.1,41.15,172400.0,28.4788,28.5065,28.4718,28.5065,172400.0
2014-04-01 13:30:00,41.14,41.16,41.11,41.14,105100.0,28.4995,28.5134,28.4788,28.4995,105100.0
2014-04-01 13:40:00,41.14,41.18,41.13,41.16,115100.0,28.4995,28.5272,28.4926,28.5134,115100.0
2014-04-01 13:50:00,41.16,41.19,41.16,41.18,104400.0,28.5134,28.5342,28.5134,28.5272,104400.0
2014-04-01 14:00:00,41.18,41.21,41.17,41.21,185800.0,28.5272,28.548,28.5203,28.548,185800.0
2014-04-01 14:10:00,41.2,41.21,41.18,41.18,84300.0,28.5411,28.548,28.5272,28.5272,84300.0
2014-04-01 14:20:00,41.18,41.19,41.14,41.16,108300.0,28.5272,28.5342,28.4995,28.5134,108300.0
2014-04-01 14:30:00,41.16,41.17,41.14,41.15,119300.0,28.5134,28.5203,28.4995,28.5065,119300.0
2014-04-01 14:40:00,41.16,41.19,41.15,41.17,281100.0,28.5134,28.5342,28.5065,28.5203,281100.0
2014-04-01 14:50:00,41.17,41.18,41.14,41.16,473800.0,28.5203,28.5272,28.4995,28.5134,473800.0
2014-04-01 15:00:00,41.17,41.17,41.14,41.14,381600.0,28.5203,28.5203,28.4995,28.4995,381600.0
2014-04-01 15:10:00,41.14,41.17,41.12,41.16,469800.0,28.4995,28.5203,28.4857,28.5134,469800.0
2014-04-01 15:20:00,41.16,41.2,41.15,41.19,187700.0,28.5134,28.5411,28.5065,28.5342,187700.0
2014-04-01 15:30:00,41.2,41.2,41.14,41.17,360000.0,28.5411,28.5411,28.4995,28.5203,360000.0
2014-04-01 15:40:00,41.17,41.19,41.15,41.18,390600.0,28.5203,28.5342,28.5065,28.5272,390600.0
2014-04-01 15:50:00,41.17,41.19,41.15,41.17,768100.0,28.5203,28.5342,28.5065,28.5203,768100.0
2014-04-02 09:30:00,41.11,41.13,40.95,40.98,794800.0,28.4788,28.4926,28.3679,28.3887,794800.0
2014-04-02 09:40:00,40.97,41.03,40.94,41.03,312400.0,28.3818,28.4233,28.361,28.4233,312400.0
2014-04-02 09:50:00,41.02,41.04,40.96,40.98,328800.0,28.4164,28.4303,28.3748,28.3887,328800.0
2014-04-02 10:00:00,40.97,41.01,40.94,40.97,379200.0,28.3818,28.4095,28.361,28.3818,379200.0
2014-04-02 10:10:00,40.97,41.04,40.96,40.96,381900.0,28.3818,28.4303,28.3748,28.3748,381900.0
2014-04-02 10:20:00,40.96,41.0,40.94,41.0,307500.0,28.3748,28.4026,28.361,28.4026,307500.0
2014-04-02 10:30:00,41.01,41.09,41.01,41.05,286900.0,28.4095,28.4649,28.4095,28.4372,286900.0
2014-04-02 10:40:00,41.05,41.1,41.03,41.07,312500.0,28.4372,28.4718,28.4233,28.451,312500.0
2014-04-02 10:50:00,41.06,41.12,41.05,41.11,144600.0,28.4441,28.4857,28.4372,28.4788,144600.0
2014-04-02 11:00:00,41.12,41.14,41.1,41.14,109300.0,28.4857,28.4995,28.4718,28.4995,109300.0
2014-04-02 11:10:00,41.14,41.17,41.11,41.16,279600.0,28.4995,28.5203,28.4788,28.5134,279600.0
2014-04-02 11:20:00,41.17,41.24,41.16,41.19,112000.0,28.5203,28.5688,28.5134,28.5342,112000.0
2014-04-02 11:30:00,41.19,41.19,41.11,41.13,292600.0,28.5342,28.5342,28.4788,28.4926,292600.0
2014-04-02 11:40:00,41.13,41.17,41.12,41.17,189900.0,28.4926,28.5203,28.4857,28.5203,189900.0
2014-04-02 11:50:00,41.16,41.21,41.16,41.21,142300.0,28.5134,28.548,28.5134,28.548,142300.0
2014-04-02 12:00:00,41.21,41.23,41.17,41.21,241400.0,28.548,28.5619,28.5203,28.548,241400.0
2014-04-02 12:10:00,41.22,41.23,41.2,41.21,63900.0,28.555,28.5619,28.5411,28.548,63900.0
2014-04-02 12:20:00,41.22,41.26,41.2,41.2,118800.0,28.555,28.5827,28.5411,28.5411,118800.0
2014-04-02 12:30:00,41.2,41.21,41.17,41.2,69800.0,28.5411,28.548,28.5203,28.5411,69800.0
2014-04-02 12:40:00,41.19,41.2,41.17,41.17,50600.0,28.5342,28.5411,28.5203,28.5203,50600.0
2014-04-02 12:50:00,41.17,41.18,41.16,41.18,45500.0,28.5203,28.5272,28.5134,28.5272,45500.0
2014-04-02 13:00:00,41.17,41.19,41.16,41.16,54800.0,28.5203,28.5342,28.5134,28.5134,54800.0
2014-04-02 13:10:00,41.16,41.18,41.15,41.17,75100.0,28.5134,28.5272,28.5065,28.5203,75100.0
2014-04-02 13:20:00,41.16,41.17,41.15,41.15,79600.0,28.5134,28.5203,28.5065,28.5065,79600.0
2014-04-02 13:30:00,41.15,41.15,41.13,41.13,80900.0,28.5065,28.5065,28.4926,28.4926,80900.0
2014-04-02 13:40:00,41.13,41.13,41.1,41.12,109500.0,28.4926,28.4926,28.4718,28.4857,109500.0
2014-04-02 13:50:00,41.12,41.13,41.09,41.11,109600.0,28.4857,28.4926,28.4649,28.4788,109600.0
2014-04-02 14:00:00,41.11,41.12,41.07,41.09,481700.0,28.4788,28.4857,28.451,28.4649,481700.0
2014-04-02 14:10:00,41.1,41.1,41.08,41.08,190800.0,28.4718,28.4718,28.458,28.458,190800.0
2014-04-02 14:20:00,41.09,41.09,41.03,41.04,89500.0,28.4649,28.4649,28.4233,28.4303,89500.0
2014-04-02 14:30:00,41.04,41.07,41.03,41.04,98700.0,28.4303,28.451,28.4233,28.4303,98700.0
2014-04-02 14:40:00,41.05,41.06,41.04,41.05,83900.0,28.4372,28.4441,28.4303,28.4372,83900.0
2014-04-02 14:50:00,41.05,41.07,41.05,41.07,112500.0,28.4372,28.451,28.4372,28.451,112500.0
2014-04-02 15:00:00,41.07,41.08,41.05,41.07,125800.0,28.451,28.458,28.4372,28.451,125800.0
2014-04-02 15:10:00,41.07,41.12,41.06,41.11,234700.0,28.451,28.4857,28.4441,28.4788,234700.0
2014-04-02 15:20:00,41.11,41.14,41.08,41.14,298700.0,28.4788,28.4995,28.458,28.4995,298700.0
2014-04-02 15:30:00,41.14,41.16,41.13,41.15,617300.0,28.4995,28.5134,28.4926,28.5065,617300.0
2014-04-02 15:40:00,41.15,41.17,41.11,41.12,561300.0,28.5065,28.5203,28.4788,28.4857,561300.0
2014-04-02 15:50:00,41.12,41.13,41.09,41.11,1292400.0,28.4857,28.4926,28.4649,28.4788,1292400.0
2014-04-03 09:30:00,41.12,41.37,41.1,41.2,305200.0,28.4857,28.6589,28.4718,28.5411,305200.0
2014-04-03 09:40:00,41.21,41.21,41.08,41.11,133100.0,28.548,28.548,28.458,28.4788,133100.0
2014-04-03 09:50:00,41.11,41.22,41.07,41.21,67700.0,28.4788,28.555,28.451,28.548,67700.0
2014-04-03 10:00:00,41.22,41.23,41.11,41.19,304500.0,28.555,28.5619,28.4788,28.5342,304500.0
2014-04-03 10:10:00,41.18,41.21,41.15,41.21,110000.0,28.5272,28.548,28.5065,28.548,110000.0
2014-04-03 10:20:00,41.22,41.23,41.16,41.17,84400.0,28.555,28.5619,28.5134,28.5203,84400.0
2014-04-03 10:30:00,41.17,41.18,41.11,41.11,57600.0,28.5203,28.5272,28.4788,28.4788,57600.0
2014-04-03 10:40:00,41.12,41.2,41.11,41.19,97700.0,28.4857,28.5411,28.4788,28.5342,97700.0
2014-04-03 10:50:00,41.19,41.27,41.18,41.27,98700.0,28.5342,28.5896,28.5272,28.5896,98700.0
2014-04-03 11:00:00,41.28,41.28,41.25,41.27,98800.0,28.5965,28.5965,28.5757,28.5896,98800.0
2014-04-03 11:10:00,41.28,41.29,41.22,41.24,202000.0,28.5965,28.6035,28.555,28.5688,202000.0
2014-04-03 11:20:00,41.24,41.24,41.2,41.23,51700.0,28.5688,28.5688,28.5411,28.5619,51700.0
2014-04-03 11:30:00,41.23,41.28,41.21,41.28,53400.0,28.5619,28.5965,28.548,28.5965,53400.0
2014-04-03 11:40:00,41.27,41.28,41.22,41.25,158800.0,28.5896,28.5965,28.555,28.5757,158800.0
2014-04-03 11:50:00,41.25,41.26,41.23,41.25,34400.0,28.5757,28.5827,28.5619,28.5757,34400.0
2014-04-03 12:00:00,41.24,41.31,41.24,41.26,92800.0,28.5688,28.6173,28.5688,28.5827,92800.0
2014-04-03 12:10:00,41.26,41.29,41.22,41.26,48300.0,28.5827,28.6035,28.555,28.5827,48300.0
2014-04-03 12:20:00,41.26,41.27,41.26,41.27,37900.0,28.5827,28.5896,28.5827,28.5896,37900.0
2014-04-03 12:30:00,41.26,41.27,41.24,41.26,27200.0,28.5827,28.5896,28.5688,28.5827,27200.0
2014-04-03 12:40:00,41.26,41.27,41.24,41.26,18400.0,28.5827,28.5896,28.5688,28.5827,18400.0
2014-04-03 12:50:00,41.26,41.27,41.23,41.23,27500.0,28.5827,28.5896,28.5619,28.5619,27500.0
2014-04-03 13:00:00,41.24,41.26,41.22,41.23,66700.0,28.5688,28.5827,28.555,28.5619,66700.0
2014-04-03 13:10:00,41.23,41.28,41.23,41.28,140700.0,28.5619,28.5965,28.5619,28.5965,140700.0
2014-04-03 13:20:00,41.27,41.29,41.27,41.28,47400.0,28.5896,28.6035,28.5896,28.5965,47400.0
2014-04-03 13:30:00,41.29,41.3,41.24,41.26,76200.0,28.6035,28.6104,28.5688,28.5827,76200.0
2014-04-03 13:40:00,41.26,41.27,41.23,41.24,31900.0,28.5827,28.5896,28.5619,28.5688,31900.0
2014-04-03 13:50:00,41.23,41.24,41.21,41.22,27600.0,28.5619,28.5688,28.548,28.555,27600.0
2014-04-03 14:00:00,41.22,41.25,41.22,41.25,94900.0,28.555,28.5757,28.555,28.5757,94900.0
2014-04-03 14:10:00,41.24,41.29,41.24,41.28,293400.0,28.5688,28.6035,28.5688,28.5965,293400.0
2014-04-03 14:20:00,41.29,41.3,41.26,41.28,139000.0,28.6035,28.6104,28.5827,28.5965,139000.0
2014-04-03 14:30:00,41.28,41.28,41.23,41.25,137800.0,28.5965,28.5965,28.5619,28.5757,137800.0
2014-04-03 14:40:00,41.25,41.29,41.25,41.25,210700.0,28.5757,28.6035,28.5757,28.5757,210700.0
2014-04-03 14:50:00,41.25,41.26,41.23,41.24,93400.0,28.5757,28.5827,28.5619,28.5688,93400.0
2014-04-03 15:00:00,41.24,41.26,41.23,41.23,64000.0,28.5688,28.5827,28.5619,28.5619,64000.0
2014-04-03 15:10:00,41.24,41.24,41.21,41.22,149200.0,28.5688,28.5688,28.548,28.555,149200.0
2014-04-03 15:20:00,41.22,41.26,41.2,41.26,352500.0,28.555,28.5827,28.5411,28.5827,352500.0
2014-04-03 15:30:00,41.25,41.26,41.23,41.25,168000.0,28.5757,28.5827,28.5619,28.5757,168000.0
2014-04-03 15:40:00,41.24,41.27,41.23,41.24,280400.0,28.5688,28.5896,28.5619,28.5688,280400.0
2014-04-03 15:50:00,41.23,41.26,41.23,41.23,816900.0,28.5619,28.5827,28.5619,28.5619,816900.0
2014-04-04 09:30:00,41.41,41.6,41.32,41.39,1428000.0,28.6866,28.8182,28.6242,28.6727,1428000.0
2014-04-04 09:40:00,41.38,41.53,41.38,41.51,425200.0,28.6658,28.7697,28.6658,28.7559,425200.0
2014-04-04 09:50:00,41.51,41.55,41.45,41.52,349400.0,28.7559,28.7836,28.7143,28.7628,349400.0
2014-04-04 10:00:00,41.52,41.6,41.48,41.58,327200.0,28.7628,28.8182,28.7351,28.8043,327200.0
2014-04-04 10:10:00,41.59,41.68,41.55,41.68,274400.0,28.8113,28.8736,28.7836,28.8736,274400.0
2014-04-04 10:20:00,41.68,41.73,41.62,41.64,295000.0,28.8736,28.9083,28.8321,28.8459,295000.0
2014-04-04 10:30:00,41.64,41.74,41.62,41.69,308500.0,28.8459,28.9152,28.8321,28.8805,308500.0
2014-04-04 10:40:00,41.7,41.81,41.67,41.77,1323100.0,28.8875,28.9637,28.8667,28.936,1323100.0
2014-04-04 10:50:00,41.77,41.88,41.76,41.87,599200.0,28.936,29.0122,28.929,29.0052,599200.0
2014-04-04 11:00:00,41.87,41.91,41.82,41.83,194100.0,29.0052,29.033,28.9706,28.9775,194100.0
2014-04-04 11:10:00,41.82,41.84,41.77,41.8,343900.0,28.9706,28.9845,28.936,28.9568,343900.0
2014-04-04 11:20:00,41.82,41.9,41.81,41.88,189500.0,28.9706,29.026,28.9637,29.0122,189500.0
2014-04-04 11:30:00,41.88,41.92,41.83,41.86,111200.0,29.0122,29.0399,28.9775,28.9983,111200.0
2014-04-04 11:40:00,41.85,41.87,41.81,41.84,338500.0,28.9914,29.0052,28.9637,28.9845,338500.0
2014-04-04 11:50:00,41.84,41.91,41.82,41.9,194400.0,28.9845,29.033,28.9706,29.026,194400.0
2014-04-04 12:00:00,41.89,41.91,41.81,41.83,280300.0,29.0191,29.033,28.9637,28.9775,280300.0
2014-04-04 12:10:00,41.84,41.88,41.79,41.8,158400.0,28.9845,29.0122,28.9498,28.9568,158400.0
2014-04-04 12:20:00,41.8,41.82,41.7,41.7,370800.0,28.9568,28.9706,28.8875,28.8875,370800.0
2014-04-04 12:30:00,41.71,41.74,41.64,41.68,195700.0,28.8944,28.9152,28.8459,28.8736,195700.0
2014-04-04 12:40:00,41.68,41.68,41.61,41.63,357800.0,28.8736,28.8736,28.8251,28.839,357800.0
2014-04-04 12:50:00,41.64,41.64,41.59,41.59,190200.0,28.8459,28.8459,28.8113,28.8113,190200.0
2014-04-04 13:00:00,41.6,41.63,41.58,41.62,501500.0,28.8182,28.839,28.8043,28.8321,501500.0
2014-04-04 13:10:00,41.63,41.64,41.6,41.63,256300.0,28.839,28.8459,28.8182,28.839,256300.0
2014-04-04 13:20:00,41.63,41.63,41.56,41.56,127000.0,28.839,28.839,28.7905,28.7905,127000.0
2014-04-04 13:30:00,41.56,41.6,41.55,41.57,93000.0,28.7905,28.8182,28.7836,28.7974,93000.0
2014-04-04 13:40:00,41.58,41.59,41.53,41.54,201800.0,28.8043,28.8113,28.7697,28.7766,201800.0
2014-04-04 13:50:00,41.54,41.55,41.49,41.52,131400.0,28.7766,28.7836,28.742,28.7628,131400.0
2014-04-04 14:00:00,41.52,41.55,41.48,41.48,130600.0,28.7628,28.7836,28.7351,28.7351,130600.0
2014-04-04 14:10:00,41.49,41.55,41.49,41.53,103700.0,28.742,28.7836,28.742,28.7697,103700.0
2014-04-04 14:20:00,41.53,41.53,41.48,41.48,146000.0,28.7697,28.7697,28.7351,28.7351,146000.0
2014-04-04 14:30:00,41.48,41.5,41.43,41.46,110900.0,28.7351,28.7489,28.7004,28.7212,110900.0
2014-04-04 14:40:00,41.46,41.48,41.44,41.45,107800.0,28.7212,28.7351,28.7074,28.7143,107800.0
2014-04-04 14:50:00,41.45,41.48,41.45,41.48,235300.0,28.7143,28.7351,28.7143,28.7351,235300.0
2014-04-04 15:00:00,41.48,41.49,41.44,41.48,204400.0,28.7351,28.742,28.7074,28.7351,204400.0
2014-04-04 15:10:00,41.48,41.5,41.46,41.5,342600.0,28.7351,28.7489,28.7212,28.7489,342600.0
2014-04-04 15:20:00,41.5,41.56,41.5,41.53,427400.0,28.7489,28.7905,28.7489,28.7697,427400.0
2014-04-04 15:30:00,41.52,41.53,41.48,41.48,295200.0,28.7628,28.7697,28.7351,28.7351,295200.0
2014-04-04 15:40:00,41.48,41.51,41.47,41.51,363000.0,28.7351,28.7559,28.7281,28.7559,363000.0
2014-04-04 15:50:00,41.5,41.52,41.46,41.48,750400.0,28.7489,28.7628,28.7212,28.7351,750400.0
2014-04-07 09:30:00,41.49,41.57,41.37,41.42,387700.0,28.742,28.7974,28.6589,28.6935,387700.0
2014-04-07 09:40:00,41.43,41.54,41.42,41.53,632800.0,28.7004,28.7766,28.6935,28.7697,632800.0
2014-04-07 09:50:00,41.53,41.63,41.49,41.59,669700.0,28.7697,28.839,28.742,28.8113,669700.0
2014-04-07 10:00:00,41.59,41.67,41.58,41.63,681800.0,28.8113,28.8667,28.8043,28.839,681800.0
2014-04-07 10:10:00,41.62,41.66,41.55,41.55,269400.0,28.8321,28.8598,28.7836,28.7836,269400.0
2014-04-07 10:20:00,41.56,41.6,41.51,41.54,433500.0,28.7905,28.8182,28.7559,28.7766,433500.0
2014-04-07 10:30:00,41.53,41.6,41.51,41.56,361600.0,28.7697,28.8182,28.7559,28.7905,361600.0
2014-04-07 10:40:00,41.56,41.58,41.5,41.51,352600.0,28.7905,28.8043,28.7489,28.7559,352600.0
2014-04-07 10:50:00,41.51,41.59,41.48,41.57,374100.0,28.7559,28.8113,28.7351,28.7974,374100.0
2014-04-07 11:00:00,41.58,41.7,41.57,41.69,156900.0,28.8043,28.8875,28.7974,28.8805,156900.0
2014-04-07 11:10:00,41.7,41.73,41.68,41.71,390500.0,28.8875,28.9083,28.8736,28.8944,390500.0
2014-04-07 11:20:00,41.71,41.79,41.7,41.78,427100.0,28.8944,28.9498,28.8875,28.9429,427100.0
2014-04-07 11:30:00,41.79,41.79,41.7,41.74,323600.0,28.9498,28.9498,28.8875,28.9152,323600.0
2014-04-07 11:40:00,41.74,41.8,41.73,41.77,688000.0,28.9152,28.9568,28.9083,28.936,688000.0
2014-04-07 11:50:00,41.77,41.84,41.76,41.83,724600.0,28.936,28.9845,28.929,28.9775,724600.0
2014-04-07 12:00:00,41.83,41.83,41.77,41.81,437900.0,28.9775,28.9775,28.936,28.9637,437900.0
2014-04-07 12:10:00,41.81,41.83,41.74,41.74,103300.0,28.9637,28.9775,28.9152,28.9152,103300.0
2014-04-07 12:20:00,41.75,41.76,41.69,41.69,72600.0,28.9221,28.929,28.8805,28.8805,72600.0
2014-04-07 12:30:00,41.69,41.73,41.65,41.68,253600.0,28.8805,28.9083,28.8528,28.8736,253600.0
2014-04-07 12:40:00,41.69,41.69,41.61,41.62,86000.0,28.8805,28.8805,28.8251,28.8321,86000.0
2014-04-07 12:50:00,41.62,41.63,41.58,41.59,49000.0,28.8321,28.839,28.8043,28.8113,49000.0
2014-04-07 13:00:00,41.59,41.64,41.59,41.6,191500.0,28.8113,28.8459,28.8113,28.8182,191500.0
2014-04-07 13:10:00,41.6,41.67,41.6,41.65,110800.0,28.8182,28.8667,28.8182,28.8528,110800.0
2014-04-07 13:20:00,41.65,41.69,41.65,41.65,166600.0,28.8528,28.8805,28.8528,28.8528,166600.0
2014-04-07 13:30:00,41.66,41.67,41.62,41.62,98500.0,28.8598,28.8667,28.8321,28.8321,98500.0
2014-04-07 13:40:00,41.63,41.67,41.61,41.62,310300.0,28.839,28.8667,28.8251,28.8321,310300.0
2014-04-07 13:50:00,41.62,41.62,41.55,41.56,157100.0,28.8321,28.8321,28.7836,28.7905,157100.0
2014-04-07 14:00:00,41.56,41.62,41.56,41.59,151700.0,28.7905,28.8321,28.7905,28.8113,151700.0
2014-04-07 14:10:00,41.59,41.59,41.54,41.54,178300.0,28.8113,28.8113,28.7766,28.7766,178300.0
2014-04-07 14:20:00,41.54,41.57,41.52,41.54,139300.0,28.7766,28.7974,28.7628,28.7766,139300.0
2014-04-07 14:30:00,41.54,41.56,41.52,41.55,265100.0,28.7766,28.7905,28.7628,28.7836,265100.0
2014-04-07 14:40:00,41.55,41.56,41.53,41.56,188700.0,28.7836,28.7905,28.7697,28.7905,188700.0
2014-04-07 14:50:00,41.56,41.58,41.52,41.57,286100.0,28.7905,28.8043,28.7628,28.7974,286100.0
2014-04-07 15:00:00,41.55,41.57,41.54,41.55,173400.0,28.7836,28.7974,28.7766,28.7836,173400.0
2014-04-07 15:10:00,41.56,41.57,41.53,41.53,152900.0,28.7905,28.7974,28.7697,28.7697,152900.0
2014-04-07 15:20:00,41.52,41.55,41.5,41.5,278800.0,28.7628,28.7836,28.7489,28.7489,278800.0
2014-04-07 15:30:00,41.5,41.53,41.49,41.51,404700.0,28.7489,28.7697,28.742,28.7559,404700.0
2014-04-07 15:40:00,41.51,41.52,41.42,41.42,575300.0,28.7559,28.7628,28.6935,28.6935,575300.0
2014-04-07 15:50:00,41.43,41.43,41.38,41.38,743300.0,28.7004,28.7004,28.6658,28.6658,743300.0
2014-04-08 09:30:00,41.39,41.4,41.11,41.2,380800.0,28.6727,28.6797,28.4788,28.5411,380800.0
2014-04-08 09:40:00,41.18,41.32,41.14,41.27,497900.0,28.5272,28.6242,28.4995,28.5896,497900.0
2014-04-08 09:50:00,41.26,41.36,41.23,41.36,491900.0,28.5827,28.6519,28.5619,28.6519,491900.0
2014-04-08 10:00:00,41.35,41.36,41.29,41.34,425700.0,28.645,28.6519,28.6035,28.6381,425700.0
2014-04-08 10:10:00,41.34,41.42,41.33,41.39,354800.0,28.6381,28.6935,28.6312,28.6727,354800.0
2014-04-08 10:20:00,41.39,41.52,41.39,41.44,295100.0,28.6727,28.7628,28.6727,28.7074,295100.0
2014-04-08 10:30:00,41.44,41.53,41.44,41.5,218600.0,28.7074,28.7697,28.7074,28.7489,218600.0
2014-04-08 10:40:00,41.5,41.57,41.47,41.52,216800.0,28.7489,28.7974,28.7281,28.7628,216800.0
2014-04-08 10:50:00,41.52,41.59,41.51,41.58,218500.0,28.7628,28.8113,28.7559,28.8043,218500.0
2014-04-08 11:00:00,41.58,41.65,41.58,41.63,243100.0,28.8043,28.8528,28.8043,28.839,243100.0
2014-04-08 11:10:00,41.63,41.67,41.59,41.65,397800.0,28.839,28.8667,28.8113,28.8528,397800.0
2014-04-08 11:20:00,41.65,41.67,41.62,41.66,299500.0,28.8528,28.8667,28.8321,28.8598,299500.0
2014-04-08 11:30:00,41.67,41.76,41.65,41.76,249900.0,28.8667,28.929,28.8528,28.929,249900.0
2014-04-08 11:40:00,41.75,41.75,41.67,41.7,223300.0,28.9221,28.9221,28.8667,28.8875,223300.0
2014-04-08 11:50:00,41.7,41.75,41.68,41.75,120500.0,28.8875,28.9221,28.8736,28.9221,120500.0
2014-04-08 12:00:00,41.75,41.76,41.71,41.73,124700.0,28.9221,28.929,28.8944,28.9083,124700.0
2014-04-08 12:10:00,41.73,41.77,41.71,41.75,122600.0,28.9083,28.936,28.8944,28.9221,122600.0
2014-04-08 12:20:00,41.75,41.77,41.73,41.73,145800.0,28.9221,28.936,28.9083,28.9083,145800.0
2014-04-08 12:30:00,41.73,41.76,41.73,41.75,164200.0,28.9083,28.929,28.9083,28.9221,164200.0
2014-04-08 12:40:00,41.76,41.76,41.73,41.75,99600.0,28.929,28.929,28.9083,28.9221,99600.0
2014-04-08 12:50:00,41.75,41.78,41.71,41.77,100800.0,28.9221,28.9429,28.8944,28.936,100800.0
2014-04-08 13:00:00,41.77,41.83,41.76,41.83,284700.0,28.936,28.9775,28.929,28.9775,284700.0
2014-04-08 13:10:00,41.84,41.85,41.8,41.83,179200.0,28.9845,28.9914,28.9568,28.9775,179200.0
2014-04-08 13:20:00,41.84,41.91,41.83,41.9,81000.0,28.9845,29.033,28.9775,29.026,81000.0
2014-04-08 13:30:00,41.9,41.96,41.88,41.95,173800.0,29.026,29.0676,29.0122,29.0607,173800.0
2014-04-08 13:40:00,41.95,41.98,41.94,41.98,223800.0,29.0607,29.0814,29.0537,29.0814,223800.0
2014-04-08 13:50:00,41.98,42.04,41.98,42.02,362400.0,29.0814,29.123,29.0814,29.1092,362400.0
2014-04-08 14:00:00,42.02,42.02,41.94,41.97,206300.0,29.1092,29.1092,29.0537,29.0745,206300.0
2014-04-08 14:10:00,41.96,41.98,41.89,41.91,277600.0,29.0676,29.0814,29.0191,29.033,277600.0
2014-04-08 14:20:00,41.91,41.93,41.87,41.88,236100.0,29.033,29.0468,29.0052,29.0122,236100.0
2014-04-08 14:30:00,41.88,41.89,41.87,41.87,121900.0,29.0122,29.0191,29.0052,29.0052,121900.0
2014-04-08 14:40:00,41.88,41.91,41.86,41.9,100000.0,29.0122,29.033,28.9983,29.026,100000.0
2014-04-08 14:50:00,41.9,41.91,41.84,41.86,255100.0,29.026,29.033,28.9845,28.9983,255100.0
2014-04-08 15:00:00,41.86,41.87,41.84,41.84,142200.0,28.9983,29.0052,28.9845,28.9845,142200.0
2014-04-08 15:10:00,41.84,41.88,41.83,41.88,100600.0,28.9845,29.0122,28.9775,29.0122,100600.0
2014-04-08 15:20:00,41.87,41.93,41.87,41.92,199700.0,29.0052,29.0468,29.0052,29.0399,199700.0
2014-04-08 15:30:00,41.92,41.95,41.91,41.94,172600.0,29.0399,29.0607,29.033,29.0537,172600.0
2014-04-08 15:40:00,41.94,41.98,41.93,41.96,288500.0,29.0537,29.0814,29.0468,29.0676,288500.0
2014-04-08 15:50:00,41.96,42.01,41.96,42.0,747400.0,29.0676,29.1022,29.0676,29.0953,747400.0
2014-04-09 09:30:00,41.94,42.07,41.87,41.94,1133000.0,29.0537,29.1438,29.0052,29.0537,1133000.0
2014-04-09 09:40:00,41.94,41.97,41.86,41.89,699900.0,29.0537,29.0745,28.9983,29.0191,699900.0
2014-04-09 09:50:00,41.89,41.96,41.86,41.96,497000.0,29.0191,29.0676,28.9983,29.0676,497000.0
2014-04-09 10:00:00,41.96,42.02,41.9,42.01,619800.0,29.0676,29.1092,29.026,29.1022,619800.0
2014-04-09 10:10:00,42.0,42.02,41.9,41.95,563400.0,29.0953,29.1092,29.026,29.0607,563400.0
2014-04-09 10:20:00,41.94,41.97,41.9,41.97,481200.0,29.0537,29.0745,29.026,29.0745,481200.0
2014-04-09 10:30:00,41.97,42.02,41.89,41.99,290300.0,29.0745,29.1092,29.0191,29.0884,290300.0
2014-04-09 10:40:00,41.98,42.06,41.92,41.92,187800.0,29.0814,29.1369,29.0399,29.0399,187800.0
2014-04-09 10:50:00,41.93,42.02,41.92,41.97,268600.0,29.0468,29.1092,29.0399,29.0745,268600.0
2014-04-09 11:00:00,41.97,41.97,41.87,41.89,222600.0,29.0745,29.0745,29.0052,29.0191,222600.0
2014-04-09 11:10:00,41.9,41.93,41.87,41.87,253300.0,29.026,29.0468,29.0052,29.0052,253300.0
2014-04-09 11:20:00,41.85,41.87,41.78,41.79,464300.0,28.9914,29.0052,28.9429,28.9498,464300.0
2014-04-09 11:30:00,41.78,41.78,41.68,41.7,605800.0,28.9429,28.9429,28.8736,28.8875,605800.0
2014-04-09 11:40:00,41.69,41.69,41.63,41.64,311300.0,28.8805,28.8805,28.839,28.8459,311300.0
2014-04-09 11:50:00,41.65,41.68,41.62,41.65,299100.0,28.8528,28.8736,28.8321,28.8528,299100.0
2014-04-09 12:00:00,41.65,41.7,41.65,41.7,199900.0,28.8528,28.8875,28.8528,28.8875,199900.0
2014-04-09 12:10:00,41.7,41.7,41.61,41.61,154100.0,28.8875,28.8875,28.8251,28.8251,154100.0
2014-04-09 12:20:00,41.62,41.65,41.56,41.56,317700.0,28.8321,28.8528,28.7905,28.7905,317700.0
2014-04-09 12:30:00,41.56,41.56,41.52,41.52,219800.0,28.7905,28.7905,28.7628,28.7628,219800.0
2014-04-09 12:40:00,41.53,41.53,41.46,41.52,384600.0,28.7697,28.7697,28.7212,28.7628,384600.0
2014-04-09 12:50:00,41.52,41.57,41.52,41.56,391600.0,28.7628,28.7974,28.7628,28.7905,391600.0
2014-04-09 13:00:00,41.56,41.63,41.52,41.53,285000.0,28.7905,28.839,28.7628,28.7697,285000.0
2014-04-09 13:10:00,41.53,41.53,41.48,41.48,141500.0,28.7697,28.7697,28.7351,28.7351,141500.0
2014-04-09 13:20:00,41.49,41.49,41.46,41.47,107900.0,28.742,28.742,28.7212,28.7281,107900.0
2014-04-09 13:30:00,41.47,41.49,41.45,41.48,163400.0,28.7281,28.742,28.7143,28.7351,163400.0
2014-04-09 13:40:00,41.49,41.49,41.47,41.48,131300.0,28.742,28.742,28.7281,28.7351,131300.0
2014-04-09 13:50:00,41.49,41.55,41.48,41.5,266300.0,28.742,28.7836,28.7351,28.7489,266300.0
2014-04-09 14:00:00,41.51,41.85,41.51,41.75,1924100.0,28.7559,28.9914,28.7559,28.9221,1924100.0
2014-04-09 14:10:00,41.75,41.78,41.71,41.78,519500.0,28.9221,28.9429,28.8944,28.9429,519500.0
2014-04-09 14:20:00,41.78,41.82,41.78,41.81,377400.0,28.9429,28.9706,28.9429,28.9637,377400.0
2014-04-09 14:30:00,41.8,41.82,41.76,41.8,262500.0,28.9568,28.9706,28.929,28.9568,262500.0
2014-04-09 14:40:00,41.8,41.82,41.79,41.81,150500.0,28.9568,28.9706,28.9498,28.9637,150500.0
2014-04-09 14:50:00,41.81,41.85,41.81,41.85,206800.0,28.9637,28.9914,28.9637,28.9914,206800.0
2014-04-09 15:00:00,41.85,41.92,41.83,41.9,249400.0,28.9914,29.0399,28.9775,29.026,249400.0
2014-04-09 15:10:00,41.9,41.91,41.86,41.87,390000.0,29.026,29.033,28.9983,29.0052,390000.0
2014-04-09 15:20:00,41.86,41.88,41.85,41.87,125400.0,28.9983,29.0122,28.9914,29.0052,125400.0
2014-04-09 15:30:00,41.87,41.89,41.86,41.88,91100.0,29.0052,29.0191,28.9983,29.0122,91100.0
2014-04-09 15:40:00,41.89,41.91,41.87,41.89,330300.0,29.0191,29.033,29.0052,29.0191,330300.0
2014-04-09 15:50:00,41.89,41.9,41.87,41.88,1262800.0,29.0191,29.026,29.0052,29.0122,1262800.0
2014-04-10 09:30:00,41.92,42.01,41.8,42.0,465900.0,29.0399,29.1022,28.9568,29.0953,465900.0
2014-04-10 09:40:00,42.01,42.09,41.98,42.04,415000.0,29.1022,29.1576,29.0814,29.123,415000.0
2014-04-10 09:50:00,42.05,42.15,41.98,42.01,429700.0,29.1299,29.1992,29.0814,29.1022,429700.0
2014-04-10 10:00:00,42.02,42.08,41.95,42.05,353600.0,29.1092,29.1507,29.0607,29.1299,353600.0
2014-04-10 10:10:00,42.05,42.07,42.0,42.05,335600.0,29.1299,29.1438,29.0953,29.1299,335600.0
2014-04-10 10:20:00,42.05,42.16,42.02,42.1,427300.0,29.1299,29.2061,29.1092,29.1646,427300.0
2014-04-10 10:30:00,42.09,42.15,42.08,42.11,448300.0,29.1576,29.1992,29.1507,29.1715,448300.0
2014-04-10 10:40:00,42.12,42.19,42.11,42.12,540500.0,29.1784,29.2269,29.1715,29.1784,540500.0
2014-04-10 10:50:00,42.12,42.22,42.12,42.12,791600.0,29.1784,29.2477,29.1784,29.1784,791600.0
2014-04-10 11:00:00,42.12,42.13,42.02,42.09,570900.0,29.1784,29.1854,29.1092,29.1576,570900.0
2014-04-10 11:10:00,42.09,42.13,42.03,42.05,306000.0,29.1576,29.1854,29.1161,29.1299,306000.0
2014-04-10 11:20:00,42.04,42.07,41.93,41.95,465200.0,29.123,29.1438,29.0468,29.0607,465200.0
2014-04-10 11:30:00,41.95,42.01,41.93,42.01,363100.0,29.0607,29.1022,29.0468,29.1022,363100.0
2014-04-10 11:40:00,42.01,42.05,41.99,42.02,371700.0,29.1022,29.1299,29.0884,29.1092,371700.0
2014-04-10 11:50:00,42.02,42.05,41.99,42.01,261400.0,29.1092,29.1299,29.0884,29.1022,261400.0
2014-04-10 12:00:00,42.0,42.02,41.9,41.96,383400.0,29.0953,29.1092,29.026,29.0676,383400.0
2014-04-10 12:10:00,41.95,41.96,41.89,41.9,347300.0,29.0607,29.0676,29.0191,29.026,347300.0
2014-04-10 12:20:00,41.91,41.93,41.87,41.87,172600.0,29.033,29.0468,29.0052,29.0052,172600.0
2014-04-10 12:30:00,41.87,41.89,41.8,41.82,285300.0,29.0052,29.0191,28.9568,28.9706,285300.0
2014-04-10 12:40:00,41.83,41.83,41.77,41.81,278000.0,28.9775,28.9775,28.936,28.9637,278000.0
2014-04-10 12:50:00,41.82,41.84,41.79,41.81,379100.0,28.9706,28.9845,28.9498,28.9637,379100.0
2014-04-10 13:00:00,41.82,41.88,41.81,41.86,378700.0,28.9706,29.0122,28.9637,28.9983,378700.0
2014-04-10 13:10:00,41.85,41.87,41.76,41.77,374400.0,28.9914,29.0052,28.929,28.936,374400.0
2014-04-10 13:20:00,41.76,41.82,41.75,41.82,243000.0,28.929,28.9706,28.9221,28.9706,243000.0
2014-04-10 13:30:00,41.81,41.83,41.8,41.81,221000.0,28.9637,28.9775,28.9568,28.9637,221000.0
2014-04-10 13:40:00,41.8,41.81,41.78,41.81,176700.0,28.9568,28.9637,28.9429,28.9637,176700.0
2014-04-10 13:50:00,41.81,41.84,41.78,41.83,230800.0,28.9637,28.9845,28.9429,28.9775,230800.0
2014-04-10 14:00:00,41.83,41.86,41.81,41.86,157300.0,28.9775,28.9983,28.9637,28.9983,157300.0
2014-04-10 14:10:00,41.86,41.88,41.81,41.84,252600.0,28.9983,29.0122,28.9637,28.9845,252600.0
2014-04-10 14:20:00,41.83,41.85,41.78,41.8,168900.0,28.9775,28.9914,28.9429,28.9568,168900.0
2014-04-10 14:30:00,41.79,41.8,41.73,41.77,243500.0,28.9498,28.9568,28.9083,28.936,243500.0
2014-04-10 14:40:00,41.78,41.79,41.73,41.73,262600.0,28.9429,28.9498,28.9083,28.9083,262600.0
2014-04-10 14:50:00,41.74,41.77,41.73,41.76,258800.0,28.9152,28.936,28.9083,28.929,258800.0
2014-04-10 15:00:00,41.76,41.77,41.6,41.6,457900.0,28.929,28.936,28.8182,28.8182,457900.0
2014-04-10 15:10:00,41.59,41.71,41.59,41.71,513000.0,28.8113,28.8944,28.8113,28.8944,513000.0
2014-04-10 15:20:00,41.7,41.72,41.66,41.7,661300.0,28.8875,28.9013,28.8598,28.8875,661300.0
2014-04-10 15:30:00,41.69,41.77,41.68,41.77,531700.0,28.8805,28.936,28.8736,28.936,531700.0
2014-04-10 15:40:00,41.77,41.83,41.76,41.79,647400.0,28.936,28.9775,28.929,28.9498,647400.0
2014-04-10 15:50:00,41.8,41.81,41.73,41.73,1506000.0,28.9568,28.9637,28.9083,28.9083,1506000.0
2014-04-11 09:30:00,41.72,41.98,41.65,41.91,694000.0,28.9013,29.0814,28.8528,29.033,694000.0
2014-04-11 09:40:00,41.91,41.92,41.72,41.82,446800.0,29.033,29.0399,28.9013,28.9706,446800.0
2014-04-11 09:50:00,41.83,41.85,41.79,41.83,490700.0,28.9775,28.9914,28.9498,28.9775,490700.0
2014-04-11 10:00:00,41.83,41.88,41.82,41.87,547900.0,28.9775,29.0122,28.9706,29.0052,547900.0
2014-04-11 10:10:00,41.87,41.97,41.85,41.91,547300.0,29.0052,29.0745,28.9914,29.033,547300.0
2014-04-11 10:20:00,41.92,41.95,41.78,41.87,722400.0,29.0399,29.0607,28.9429,29.0052,722400.0
2014-04-11 10:30:00,41.87,41.89,41.79,41.81,287600.0,29.0052,29.0191,28.9498,28.9637,287600.0
2014-04-11 10:40:00,41.81,41.9,41.77,41.82,773600.0,28.9637,29.026,28.936,28.9706,773600.0
2014-04-11 10:50:00,41.83,41.88,41.78,41.85,720500.0,28.9775,29.0122,28.9429,28.9914,720500.0
2014-04-11 11:00:00,41.86,41.87,41.82,41.83,319300.0,28.9983,29.0052,28.9706,28.9775,319300.0
2014-04-11 11:10:00,41.83,41.85,41.75,41.77,366600.0,28.9775,28.9914,28.9221,28.936,366600.0
2014-04-11 11:20:00,41.78,41.8,41.73,41.74,214200.0,28.9429,28.9568,28.9083,28.9152,214200.0
2014-04-11 11:30:00,41.74,41.76,41.64,41.71,492300.0,28.9152,28.929,28.8459,28.8944,492300.0
2014-04-11 11:40:00,41.71,41.73,41.67,41.68,180600.0,28.8944,28.9083,28.8667,28.8736,180600.0
2014-04-11 11:50:00,41.69,41.7,41.63,41.7,147500.0,28.8805,28.8875,28.839,28.8875,147500.0
2014-04-11 12:00:00,41.69,41.76,41.66,41.74,87800.0,28.8805,28.929,28.8598,28.9152,87800.0
2014-04-11 12:10:00,41.75,41.79,41.72,41.73,287700.0,28.9221,28.9498,28.9013,28.9083,287700.0
2014-04-11 12:20:00,41.73,41.75,41.72,41.74,125200.0,28.9083,28.9221,28.9013,28.9152,125200.0
2014-04-11 12:30:00,41.73,41.77,41.72,41.75,179200.0,28.9083,28.936,28.9013,28.9221,179200.0
2014-04-11 12:40:00,41.76,41.79,41.74,41.77,125600.0,28.929,28.9498,28.9152,28.936,125600.0
2014-04-11 12:50:00,41.77,41.79,41.73,41.76,77200.0,28.936,28.9498,28.9083,28.929,77200.0
2014-04-11 13:00:00,41.75,41.76,41.69,41.71,83100.0,28.9221,28.929,28.8805,28.8944,83100.0
2014-04-11 13:10:00,41.71,41.75,41.7,41.73,54500.0,28.8944,28.9221,28.8875,28.9083,54500.0
2014-04-11 13:20:00,41.73,41.73,41.67,41.69,128900.0,28.9083,28.9083,28.8667,28.8805,128900.0
2014-04-11 13:30:00,41.7,41.73,41.66,41.72,52700.0,28.8875,28.9083,28.8598,28.9013,52700.0
2014-04-11 13:40:00,41.72,41.75,41.71,41.73,97700.0,28.9013,28.9221,28.8944,28.9083,97700.0
2014-04-11 13:50:00,41.73,41.74,41.7,41.71,91200.0,28.9083,28.9152,28.8875,28.8944,91200.0
2014-04-11 14:00:00,41.71,41.74,41.71,41.72,72400.0,28.8944,28.9152,28.8944,28.9013,72400.0
2014-04-11 14:10:00,41.71,41.74,41.68,41.69,271100.0,28.8944,28.9152,28.8736,28.8805,271100.0
2014-04-11 14:20:00,41.69,41.7,41.66,41.68,116100.0,28.8805,28.8875,28.8598,28.8736,116100.0
2014-04-11 14:30:00,41.68,41.68,41.63,41.63,175600.0,28.8736,28.8736,28.839,28.839,175600.0
2014-04-11 14:40:00,41.64,41.66,41.62,41.62,140000.0,28.8459,28.8598,28.8321,28.8321,140000.0
2014-04-11 14:50:00,41.62,41.69,41.62,41.67,460600.0,28.8321,28.8805,28.8321,28.8667,460600.0
2014-04-11 15:00:00,41.66,41.7,41.6,41.7,239600.0,28.8598,28.8875,28.8182,28.8875,239600.0
2014-04-11 15:10:00,41.7,41.73,41.66,41.73,273300.0,28.8875,28.9083,28.8598,28.9083,273300.0
2014-04-11 15:20:00,41.73,41.77,41.69,41.71,513100.0,28.9083,28.936,28.8805,28.8944,513100.0
2014-04-11 15:30:00,41.71,41.74,41.69,41.72,330500.0,28.8944,28.9152,28.8805,28.9013,330500.0
2014-04-11 15:40:00,41.72,41.73,41.64,41.67,563100.0,28.9013,28.9083,28.8459,28.8667,563100.0
2014-04-11 15:50:00,41.67,41.7,41.64,41.7,1743500.0,28.8667,28.8875,28.8459,28.8875,1743500.0
2014-04-14 09:30:00,41.88,41.88,41.65,41.76,392800.0,29.0122,29.0122,28.8528,28.929,392800.0
2014-04-14 09:40:00,41.76,41.85,41.76,41.79,397800.0,28.929,28.9914,28.929,28.9498,397800.0
2014-04-14 09:50:00,41.78,41.85,41.76,41.84,552400.0,28.9429,28.9914,28.929,28.9845,552400.0
2014-04-14 10:00:00,41.83,41.85,41.79,41.82,506000.0,28.9775,28.9914,28.9498,28.9706,506000.0
2014-04-14 10:10:00,41.81,41.86,41.77,41.84,429300.0,28.9637,28.9983,28.936,28.9845,429300.0
2014-04-14 10:20:00,41.84,41.86,41.74,41.79,252100.0,28.9845,28.9983,28.9152,28.9498,252100.0
2014-04-14 10:30:00,41.79,41.86,41.78,41.83,333700.0,28.9498,28.9983,28.9429,28.9775,333700.0
2014-04-14 10:40:00,41.83,41.84,41.76,41.76,208100.0,28.9775,28.9845,28.929,28.929,208100.0
2014-04-14 10:50:00,41.76,41.82,41.71,41.81,247300.0,28.929,28.9706,28.8944,28.9637,247300.0
2014-04-14 11:00:00,41.81,41.83,41.77,41.77,236200.0,28.9637,28.9775,28.936,28.936,236200.0
2014-04-14 11:10:00,41.77,41.88,41.76,41.84,211000.0,28.936,29.0122,28.929,28.9845,211000.0
2014-04-14 11:20:00,41.84,41.9,41.8,41.86,249000.0,28.9845,29.026,28.9568,28.9983,249000.0
2014-04-14 11:30:00,41.87,41.93,41.85,41.87,130000.0,29.0052,29.0468,28.9914,29.0052,130000.0
2014-04-14 11:40:00,41.87,41.94,41.87,41.93,168100.0,29.0052,29.0537,29.0052,29.0468,168100.0
2014-04-14 11:50:00,41.93,41.96,41.92,41.92,173000.0,29.0468,29.0676,29.0399,29.0399,173000.0
2014-04-14 12:00:00,41.93,42.0,41.92,41.99,106000.0,29.0468,29.0953,29.0399,29.0884,106000.0
2014-04-14 12:10:00,41.99,42.0,41.94,41.98,145900.0,29.0884,29.0953,29.0537,29.0814,145900.0
2014-04-14 12:20:00,41.97,42.02,41.96,42.01,43000.0,29.0745,29.1092,29.0676,29.1022,43000.0
2014-04-14 12:30:00,42.02,42.04,42.0,42.03,76400.0,29.1092,29.123,29.0953,29.1161,76400.0
2014-04-14 12:40:00,42.04,42.05,42.0,42.05,104800.0,29.123,29.1299,29.0953,29.1299,104800.0
2014-04-14 12:50:00,42.05,42.08,42.02,42.05,138800.0,29.1299,29.1507,29.1092,29.1299,138800.0
2014-04-14 13:00:00,42.06,42.07,42.01,42.02,129600.0,29.1369,29.1438,29.1022,29.1092,129600.0
2014-04-14 13:10:00,42.01,42.05,41.99,42.0,131200.0,29.1022,29.1299,29.0884,29.0953,131200.0
2014-04-14 13:20:00,42.01,42.02,41.95,41.97,140100.0,29.1022,29.1092,29.0607,29.0745,140100.0
2014-04-14 13:30:00,41.96,41.97,41.9,41.93,542100.0,29.0676,29.0745,29.026,29.0468,542100.0
2014-04-14 13:40:00,41.93,41.95,41.88,41.91,168600.0,29.0468,29.0607,29.0122,29.033,168600.0
2014-04-14 13:50:00,41.91,41.92,41.85,41.88,319200.0,29.033,29.0399,28.9914,29.0122,319200.0
2014-04-14 14:00:00,41.89,41.92,41.87,41.89,149100.0,29.0191,29.0399,29.0052,29.0191,149100.0
2014-04-14 14:10:00,41.9,41.9,41.85,41.85,253200.0,29.026,29.026,28.9914,28.9914,253200.0
2014-04-14 14:20:00,41.86,41.86,41.82,41.82,186600.0,28.9983,28.9983,28.9706,28.9706,186600.0
2014-04-14 14:30:00,41.83,41.83,41.8,41.82,263000.0,28.9775,28.9775,28.9568,28.9706,263000.0
2014-04-14 14:40:00,41.82,41.86,41.8,41.86,187500.0,28.9706,28.9983,28.9568,28.9983,187500.0
2014-04-14 14:50:00,41.86,41.88,41.83,41.83,124800.0,28.9983,29.0122,28.9775,28.9775,124800.0
2014-04-14 15:00:00,41.84,41.85,41.82,41.83,102900.0,28.9845,28.9914,28.9706,28.9775,102900.0
2014-04-14 15:10:00,41.83,41.83,41.74,41.78,281200.0,28.9775,28.9775,28.9152,28.9429,281200.0
2014-04-14 15:20:00,41.78,41.84,41.78,41.82,250400.0,28.9429,28.9845,28.9429,28.9706,250400.0
2014-04-14 15:30:00,41.83,41.88,41.82,41.87,274400.0,28.9775,29.0122,28.9706,29.0052,274400.0
2014-04-14 15:40:00,41.87,41.93,41.86,41.92,277600.0,29.0052,29.0468,28.9983,29.0399,277600.0
2014-04-14 15:50:00,41.91,41.96,41.91,41.95,540200.0,29.033,29.0676,29.033,29.0607,540200.0
2014-04-15 09:30:00,41.94,42.18,41.94,42.16,433800.0,29.0537,29.22,29.0537,29.2061,433800.0
2014-04-15 09:40:00,42.16,42.24,42.12,42.22,354500.0,29.2061,29.2616,29.1784,29.2477,354500.0
2014-04-15 09:50:00,42.22,42.32,42.2,42.31,792900.0,29.2477,29.317,29.2338,29.3101,792900.0
2014-04-15 10:00:00,42.31,42.31,42.24,42.26,208300.0,29.3101,29.3101,29.2616,29.2754,208300.0
2014-04-15 10:10:00,42.26,42.26,42.08,42.15,506200.0,29.2754,29.2754,29.1507,29.1992,506200.0
2014-04-15 10:20:00,42.15,42.19,42.09,42.12,566500.0,29.1992,29.2269,29.1576,29.1784,566500.0
2014-04-15 10:30:00,42.11,42.22,42.05,42.22,426500.0,29.1715,29.2477,29.1299,29.2477,426500.0
2014-04-15 10:40:00,42.22,42.27,42.18,42.24,269300.0,29.2477,29.2823,29.22,29.2616,269300.0
2014-04-15 10:50:00,42.24,42.27,42.16,42.16,249700.0,29.2616,29.2823,29.2061,29.2061,249700.0
2014-04-15 11:00:00,42.15,42.22,42.12,42.15,265100.0,29.1992,29.2477,29.1784,29.1992,265100.0
2014-04-15 11:10:00,42.16,42.18,42.13,42.14,217700.0,29.2061,29.22,29.1854,29.1923,217700.0
2014-04-15 11:20:00,42.14,42.22,42.14,42.21,168900.0,29.1923,29.2477,29.1923,29.2408,168900.0
2014-04-15 11:30:00,42.21,42.28,42.2,42.26,258600.0,29.2408,29.2893,29.2338,29.2754,258600.0
2014-04-15 11:40:00,42.26,42.27,42.13,42.15,297300.0,29.2754,29.2823,29.1854,29.1992,297300.0
2014-04-15 11:50:00,42.15,42.22,42.15,42.22,267000.0,29.1992,29.2477,29.1992,29.2477,267000.0
2014-04-15 12:00:00,42.22,42.22,42.17,42.19,236900.0,29.2477,29.2477,29.2131,29.2269,236900.0
2014-04-15 12:10:00,42.19,42.23,42.17,42.21,294000.0,29.2269,29.2546,29.2131,29.2408,294000.0
2014-04-15 12:20:00,42.2,42.25,42.17,42.25,74800.0,29.2338,29.2685,29.2131,29.2685,74800.0
2014-04-15 12:30:00,42.24,42.35,42.24,42.33,346100.0,29.2616,29.3378,29.2616,29.3239,346100.0
2014-04-15 12:40:00,42.33,42.33,42.27,42.3,384200.0,29.3239,29.3239,29.2823,29.3031,384200.0
2014-04-15 12:50:00,42.3,42.37,42.3,42.35,195300.0,29.3031,29.3516,29.3031,29.3378,195300.0
2014-04-15 13:00:00,42.35,42.36,42.3,42.35,382900.0,29.3378,29.3447,29.3031,29.3378,382900.0
2014-04-15 13:10:00,42.35,42.38,42.34,42.37,277500.0,29.3378,29.3585,29.3308,29.3516,277500.0
2014-04-15 13:20:00,42.37,42.41,42.36,42.41,178400.0,29.3516,29.3793,29.3447,29.3793,178400.0
2014-04-15 13:30:00,42.41,42.42,42.39,42.41,269800.0,29.3793,29.3863,29.3655,29.3793,269800.0
2014-04-15 13:40:00,42.41,42.43,42.34,42.34,390400.0,29.3793,29.3932,29.3308,29.3308,390400.0
2014-04-15 13:50:00,42.34,42.36,42.3,42.33,166200.0,29.3308,29.3447,29.3031,29.3239,166200.0
2014-04-15 14:00:00,42.33,42.35,42.28,42.28,186400.0,29.3239,29.3378,29.2893,29.2893,186400.0
2014-04-15 14:10:00,42.27,42.3,42.25,42.26,189600.0,29.2823,29.3031,29.2685,29.2754,189600.0
2014-04-15 14:20:00,42.26,42.31,42.24,42.29,129800.0,29.2754,29.3101,29.2616,29.2962,129800.0
2014-04-15 14:30:00,42.29,42.38,42.28,42.38,217600.0,29.2962,29.3585,29.2893,29.3585,217600.0
2014-04-15 14:40:00,42.37,42.38,42.3,42.3,128300.0,29.3516,29.3585,29.3031,29.3031,128300.0
2014-04-15 14:50:00,42.31,42.34,42.31,42.34,229800.0,29.3101,29.3308,29.3101,29.3308,229800.0
2014-04-15 15:00:00,42.34,42.37,42.33,42.37,209200.0,29.3308,29.3516,29.3239,29.3516,209200.0
2014-04-15 15:10:00,42.37,42.45,42.37,42.44,219800.0,29.3516,29.407,29.3516,29.4001,219800.0
2014-04-15 15:20:00,42.44,42.45,42.37,42.41,307100.0,29.4001,29.407,29.3516,29.3793,307100.0
2014-04-15 15:30:00,42.41,42.41,42.37,42.38,428000.0,29.3793,29.3793,29.3516,29.3585,428000.0
2014-04-15 15:40:00,42.38,42.48,42.37,42.48,371500.0,29.3585,29.4278,29.3516,29.4278,371500.0
2014-04-15 15:50:00,42.48,42.52,42.47,42.51,1362100.0,29.4278,29.4555,29.4209,29.4486,1362100.0
2014-04-16 09:30:00,42.51,42.69,42.5,42.6,918600.0,29.4486,29.5733,29.4417,29.5109,918600.0
2014-04-16 09:40:00,42.61,42.72,42.61,42.63,834800.0,29.5179,29.5941,29.5179,29.5317,834800.0
2014-04-16 09:50:00,42.63,42.68,42.56,42.59,504800.0,29.5317,29.5664,29.4832,29.504,504800.0
2014-04-16 10:00:00,42.59,42.6,42.51,42.58,454400.0,29.504,29.5109,29.4486,29.4971,454400.0
2014-04-16 10:10:00,42.58,42.6,42.47,42.49,855400.0,29.4971,29.5109,29.4209,29.4347,855400.0
2014-04-16 10:20:00,42.49,42.52,42.43,42.49,489100.0,29.4347,29.4555,29.3932,29.4347,489100.0
2014-04-16 10:30:00,42.5,42.67,42.49,42.62,435900.0,29.4417,29.5594,29.4347,29.5248,435900.0
2014-04-16 10:40:00,42.61,42.7,42.6,42.69,289700.0,29.5179,29.5802,29.5109,29.5733,289700.0
2014-04-16 10:50:00,42.68,42.69,42.6,42.62,310300.0,29.5664,29.5733,29.5109,29.5248,310300.0
2014-04-16 11:00:00,42.62,42.68,42.62,42.66,109000.0,29.5248,29.5664,29.5248,29.5525,109000.0
2014-04-16 11:10:00,42.67,42.69,42.65,42.66,129400.0,29.5594,29.5733,29.5456,29.5525,129400.0
2014-04-16 11:20:00,42.66,42.7,42.64,42.64,146600.0,29.5525,29.5802,29.5387,29.5387,146600.0
2014-04-16 11:30:00,42.64,42.69,42.64,42.68,113400.0,29.5387,29.5733,29.5387,29.5664,113400.0
2014-04-16 11:40:00,42.67,42.68,42.6,42.62,183800.0,29.5594,29.5664,29.5109,29.5248,183800.0
2014-04-16 11:50:00,42.61,42.65,42.61,42.61,102400.0,29.5179,29.5456,29.5179,29.5179,102400.0
2014-04-16 12:00:00,42.62,42.62,42.58,42.6,163300.0,29.5248,29.5248,29.4971,29.5109,163300.0
2014-04-16 12:10:00,42.6,42.63,42.58,42.61,179700.0,29.5109,29.5317,29.4971,29.5179,179700.0
2014-04-16 12:20:00,42.62,42.64,42.59,42.59,100800.0,29.5248,29.5387,29.504,29.504,100800.0
2014-04-16 12:30:00,42.59,42.63,42.59,42.62,308600.0,29.504,29.5317,29.504,29.5248,308600.0
2014-04-16 12:40:00,42.62,42.68,42.62,42.62,221100.0,29.5248,29.5664,29.5248,29.5248,221100.0
2014-04-16 12:50:00,42.63,42.66,42.62,42.62,53700.0,29.5317,29.5525,29.5248,29.5248,53700.0
2014-04-16 13:00:00,42.62,42.67,42.62,42.65,84200.0,29.5248,29.5594,29.5248,29.5456,84200.0
2014-04-16 13:10:00,42.66,42.67,42.64,42.65,49500.0,29.5525,29.5594,29.5387,29.5456,49500.0
2014-04-16 13:20:00,42.65,42.66,42.62,42.63,70400.0,29.5456,29.5525,29.5248,29.5317,70400.0
2014-04-16 13:30:00,42.62,42.63,42.59,42.62,162000.0,29.5248,29.5317,29.504,29.5248,162000.0
2014-04-16 13:40:00,42.62,42.64,42.61,42.63,208000.0,29.5248,29.5387,29.5179,29.5317,208000.0
2014-04-16 13:50:00,42.62,42.65,42.62,42.65,97100.0,29.5248,29.5456,29.5248,29.5456,97100.0
2014-04-16 14:00:00,42.65,42.66,42.61,42.64,205800.0,29.5456,29.5525,29.5179,29.5387,205800.0
2014-04-16 14:10:00,42.64,42.67,42.59,42.61,134500.0,29.5387,29.5594,29.504,29.5179,134500.0
2014-04-16 14:20:00,42.62,42.63,42.59,42.62,114100.0,29.5248,29.5317,29.504,29.5248,114100.0
2014-04-16 14:30:00,42.62,42.69,42.62,42.68,134200.0,29.5248,29.5733,29.5248,29.5664,134200.0
2014-04-16 14:40:00,42.68,42.72,42.67,42.71,215600.0,29.5664,29.5941,29.5594,29.5871,215600.0
2014-04-16 14:50:00,42.7,42.73,42.7,42.73,150400.0,29.5802,29.601,29.5802,29.601,150400.0
2014-04-16 15:00:00,42.73,42.73,42.7,42.72,199000.0,29.601,29.601,29.5802,29.5941,199000.0
2014-04-16 15:10:00,42.71,42.74,42.71,42.72,135900.0,29.5871,29.6079,29.5871,29.5941,135900.0
2014-04-16 15:20:00,42.72,42.75,42.72,42.75,240700.0,29.5941,29.6149,29.5941,29.6149,240700.0
2014-04-16 15:30:00,42.74,42.76,42.73,42.76,298300.0,29.6079,29.6218,29.601,29.6218,298300.0
2014-04-16 15:40:00,42.76,42.79,42.74,42.78,504000.0,29.6218,29.6426,29.6079,29.6356,504000.0
2014-04-16 15:50:00,42.78,42.83,42.78,42.83,1098300.0,29.6356,29.6703,29.6356,29.6703,1098300.0
2014-04-17 09:30:00,42.7,42.89,42.7,42.82,807600.0,29.5802,29.7118,29.5802,29.6634,807600.0
2014-04-17 09:40:00,42.82,42.86,42.76,42.83,443100.0,29.6634,29.6911,29.6218,29.6703,443100.0
2014-04-17 09:50:00,42.84,42.92,42.71,42.72,477600.0,29.6772,29.7326,29.5871,29.5941,477600.0
2014-04-17 10:00:00,42.73,42.8,42.68,42.76,596600.0,29.601,29.6495,29.5664,29.6218,596600.0
2014-04-17 10:10:00,42.75,42.8,42.68,42.73,621500.0,29.6149,29.6495,29.5664,29.601,621500.0
2014-04-17 10:20:00,42.73,42.75,42.6,42.65,644300.0,29.601,29.6149,29.5109,29.5456,644300.0
2014-04-17 10:30:00,42.65,42.67,42.58,42.61,479200.0,29.5456,29.5594,29.4971,29.5179,479200.0
2014-04-17 10:40:00,42.6,42.65,42.51,42.52,1502000.0,29.5109,29.5456,29.4486,29.4555,1502000.0
2014-04-17 10:50:00,42.52,42.61,42.47,42.48,417700.0,29.4555,29.5179,29.4209,29.4278,417700.0
2014-04-17 11:00:00,42.47,42.48,42.37,42.39,716300.0,29.4209,29.4278,29.3516,29.3655,716300.0
2014-04-17 11:10:00,42.4,42.5,42.38,42.42,255100.0,29.3724,29.4417,29.3585,29.3863,255100.0
2014-04-17 11:20:00,42.43,42.54,42.43,42.49,192800.0,29.3932,29.4694,29.3932,29.4347,192800.0
2014-04-17 11:30:00,42.5,42.5,42.46,42.49,194400.0,29.4417,29.4417,29.414,29.4347,194400.0
2014-04-17 11:40:00,42.5,42.53,42.47,42.5,213500.0,29.4417,29.4625,29.4209,29.4417,213500.0
2014-04-17 11:50:00,42.5,42.58,42.48,42.54,219200.0,29.4417,29.4971,29.4278,29.4694,219200.0
2014-04-17 12:00:00,42.54,42.55,42.5,42.52,131600.0,29.4694,29.4763,29.4417,29.4555,131600.0
2014-04-17 12:10:00,42.52,42.52,42.47,42.47,114500.0,29.4555,29.4555,29.4209,29.4209,114500.0
2014-04-17 12:20:00,42.47,42.6,42.47,42.59,656000.0,29.4209,29.5109,29.4209,29.504,656000.0
2014-04-17 12:30:00,42.6,42.6,42.52,42.54,642300.0,29.5109,29.5109,29.4555,29.4694,642300.0
2014-04-17 12:40:00,42.55,42.55,42.47,42.48,377100.0,29.4763,29.4763,29.4209,29.4278,377100.0
2014-04-17 12:50:00,42.48,42.49,42.46,42.47,178100.0,29.4278,29.4347,29.414,29.4209,178100.0
2014-04-17 13:00:00,42.47,42.47,42.4,42.42,209600.0,29.4209,29.4209,29.3724,29.3863,209600.0
2014-04-17 13:10:00,42.43,42.47,42.41,42.42,212700.0,29.3932,29.4209,29.3793,29.3863,212700.0
2014-04-17 13:20:00,42.42,42.43,42.35,42.35,333700.0,29.3863,29.3932,29.3378,29.3378,333700.0
2014-04-17 13:30:00,42.35,42.39,42.35,42.36,322100.0,29.3378,29.3655,29.3378,29.3447,322100.0
2014-04-17 13:40:00,42.36,42.42,42.35,42.38,481500.0,29.3447,29.3863,29.3378,29.3585,481500.0
2014-04-17 13:50:00,42.38,42.4,42.35,42.36,334100.0,29.3585,29.3724,29.3378,29.3447,334100.0
2014-04-17 14:00:00,42.36,42.4,42.36,42.38,468400.0,29.3447,29.3724,29.3447,29.3585,468400.0
2014-04-17 14:10:00,42.38,42.43,42.38,42.38,199200.0,29.3585,29.3932,29.3585,29.3585,199200.0
2014-04-17 14:20:00,42.38,42.39,42.37,42.37,185400.0,29.3585,29.3655,29.3516,29.3516,185400.0
2014-04-17 14:30:00,42.37,42.38,42.36,42.36,80000.0,29.3516,29.3585,29.3447,29.3447,80000.0
2014-04-17 14:40:00,42.36,42.37,42.26,42.26,893000.0,29.3447,29.3516,29.2754,29.2754,893000.0
2014-04-17 14:50:00,42.26,42.29,42.24,42.28,661700.0,29.2754,29.2962,29.2616,29.2893,661700.0
2014-04-17 15:00:00,42.29,42.33,42.27,42.33,363100.0,29.2962,29.3239,29.2823,29.3239,363100.0
2014-04-17 15:10:00,42.33,42.38,42.33,42.37,333800.0,29.3239,29.3585,29.3239,29.3516,333800.0
2014-04-17 15:20:00,42.38,42.38,42.34,42.37,282400.0,29.3585,29.3585,29.3308,29.3516,282400.0
2014-04-17 15:30:00,42.37,42.37,42.34,42.35,290100.0,29.3516,29.3516,29.3308,29.3378,290100.0
2014-04-17 15:40:00,42.34,42.37,42.34,42.37,387200.0,29.3308,29.3516,29.3308,29.3516,387200.0
2014-04-17 15:50:00,42.37,42.38,42.31,42.32,1004100.0,29.3516,29.3585,29.3101,29.317,1004100.0
2014-04-21 09:30:00,42.3,42.47,42.29,42.43,392700.0,29.3031,29.4209,29.2962,29.3932,392700.0
2014-04-21 09:40:00,42.43,42.44,42.32,42.37,376700.0,29.3932,29.4001,29.317,29.3516,376700.0
2014-04-21 09:50:00,42.38,42.39,42.31,42.39,163100.0,29.3585,29.3655,29.3101,29.3655,163100.0
2014-04-21 10:00:00,42.4,42.45,42.35,42.41,253200.0,29.3724,29.407,29.3378,29.3793,253200.0
2014-04-21 10:10:00,42.4,42.48,42.4,42.44,281300.0,29.3724,29.4278,29.3724,29.4001,281300.0
2014-04-21 10:20:00,42.44,42.56,42.41,42.56,322800.0,29.4001,29.4832,29.3793,29.4832,322800.0
2014-04-21 10:30:00,42.56,42.6,42.51,42.56,305500.0,29.4832,29.5109,29.4486,29.4832,305500.0
2014-04-21 10:40:00,42.56,42.57,42.44,42.45,252400.0,29.4832,29.4902,29.4001,29.407,252400.0
2014-04-21 10:50:00,42.44,42.52,42.44,42.51,122500.0,29.4001,29.4555,29.4001,29.4486,122500.0
2014-04-21 11:00:00,42.52,42.52,42.46,42.5,91500.0,29.4555,29.4555,29.414,29.4417,91500.0
2014-04-21 11:10:00,42.5,42.54,42.48,42.51,99300.0,29.4417,29.4694,29.4278,29.4486,99300.0
2014-04-21 11:20:00,42.51,42.53,42.46,42.5,109400.0,29.4486,29.4625,29.414,29.4417,109400.0
2014-04-21 11:30:00,42.49,42.55,42.48,42.5,64600.0,29.4347,29.4763,29.4278,29.4417,64600.0
2014-04-21 11:40:00,42.51,42.53,42.49,42.5,41300.0,29.4486,29.4625,29.4347,29.4417,41300.0
2014-04-21 11:50:00,42.5,42.5,42.41,42.45,174000.0,29.4417,29.4417,29.3793,29.407,174000.0
2014-04-21 12:00:00,42.44,42.46,42.42,42.44,34000.0,29.4001,29.414,29.3863,29.4001,34000.0
2014-04-21 12:10:00,42.44,42.45,42.35,42.36,81100.0,29.4001,29.407,29.3378,29.3447,81100.0
2014-04-21 12:20:00,42.35,42.41,42.35,42.41,71800.0,29.3378,29.3793,29.3378,29.3793,71800.0
2014-04-21 12:30:00,42.4,42.4,42.36,42.36,68100.0,29.3724,29.3724,29.3447,29.3447,68100.0
2014-04-21 12:40:00,42.35,42.37,42.26,42.26,449100.0,29.3378,29.3516,29.2754,29.2754,449100.0
2014-04-21 12:50:00,42.27,42.3,42.26,42.29,180700.0,29.2823,29.3031,29.2754,29.2962,180700.0
2014-04-21 13:00:00,42.29,42.29,42.23,42.27,105600.0,29.2962,29.2962,29.2546,29.2823,105600.0
2014-04-21 13:10:00,42.27,42.3,42.23,42.23,187700.0,29.2823,29.3031,29.2546,29.2546,187700.0
2014-04-21 13:20:00,42.23,42.28,42.23,42.27,169700.0,29.2546,29.2893,29.2546,29.2823,169700.0
2014-04-21 13:30:00,42.28,42.28,42.2,42.24,140700.0,29.2893,29.2893,29.2338,29.2616,140700.0
2014-04-21 13:40:00,42.24,42.24,42.17,42.17,207300.0,29.2616,29.2616,29.2131,29.2131,207300.0
2014-04-21 13:50:00,42.18,42.22,42.11,42.12,333600.0,29.22,29.2477,29.1715,29.1784,333600.0
2014-04-21 14:00:00,42.12,42.16,42.1,42.13,305600.0,29.1784,29.2061,29.1646,29.1854,305600.0
2014-04-21 14:10:00,42.13,42.15,42.05,42.07,545200.0,29.1854,29.1992,29.1299,29.1438,545200.0
2014-04-21 14:20:00,42.07,42.13,42.07,42.12,95500.0,29.1438,29.1854,29.1438,29.1784,95500.0
2014-04-21 14:30:00,42.12,42.15,42.11,42.15,136200.0,29.1784,29.1992,29.1715,29.1992,136200.0
2014-04-21 14:40:00,42.15,42.21,42.14,42.21,112100.0,29.1992,29.2408,29.1923,29.2408,112100.0
2014-04-21 14:50:00,42.21,42.21,42.17,42.17,132700.0,29.2408,29.2408,29.2131,29.2131,132700.0
2014-04-21 15:00:00,42.17,42.18,42.16,42.16,406400.0,29.2131,29.22,29.2061,29.2061,406400.0
2014-04-21 15:10:00,42.17,42.21,42.15,42.2,355900.0,29.2131,29.2408,29.1992,29.2338,355900.0
2014-04-21 15:20:00,42.2,42.2,42.16,42.19,78500.0,29.2338,29.2338,29.2061,29.2269,78500.0
2014-04-21 15:30:00,42.18,42.21,42.17,42.19,168300.0,29.22,29.2408,29.2131,29.2269,168300.0
2014-04-21 15:40:00,42.2,42.23,42.19,42.22,369800.0,29.2338,29.2546,29.2269,29.2477,369800.0
2014-04-21 15:50:00,42.23,42.28,42.22,42.26,825500.0,29.2546,29.2893,29.2477,29.2754,825500.0
2014-04-22 09:30:00,42.32,42.32,42.04,42.2,750900.0,29.317,29.317,29.123,29.2338,750900.0
2014-04-22 09:40:00,42.2,42.35,42.19,42.22,409100.0,29.2338,29.3378,29.2269,29.2477,409100.0
2014-04-22 09:50:00,42.22,42.28,42.19,42.25,231900.0,29.2477,29.2893,29.2269,29.2685,231900.0
2014-04-22 10:00:00,42.25,42.33,42.22,42.29,441500.0,29.2685,29.3239,29.2477,29.2962,441500.0
2014-04-22 10:10:00,42.29,42.3,42.15,42.19,364100.0,29.2962,29.3031,29.1992,29.2269,364100.0
2014-04-22 10:20:00,42.18,42.19,42.12,42.12,473500.0,29.22,29.2269,29.1784,29.1784,473500.0
2014-04-22 10:30:00,42.13,42.18,42.11,42.16,230100.0,29.1854,29.22,29.1715,29.2061,230100.0
2014-04-22 10:40:00,42.17,42.17,42.1,42.13,198700.0,29.2131,29.2131,29.1646,29.1854,198700.0
2014-04-22 10:50:00,42.13,42.16,42.07,42.16,356300.0,29.1854,29.2061,29.1438,29.2061,356300.0
2014-04-22 11:00:00,42.16,42.18,42.09,42.14,292400.0,29.2061,29.22,29.1576,29.1923,292400.0
2014-04-22 11:10:00,42.13,42.2,42.13,42.19,96300.0,29.1854,29.2338,29.1854,29.2269,96300.0
2014-04-22 11:20:00,42.2,42.21,42.16,42.16,105800.0,29.2338,29.2408,29.2061,29.2061,105800.0
2014-04-22 11:30:00,42.16,42.19,42.13,42.19,152500.0,29.2061,29.2269,29.1854,29.2269,152500.0
2014-04-22 11:40:00,42.19,42.19,42.09,42.13,182300.0,29.2269,29.2269,29.1576,29.1854,182300.0
2014-04-22 11:50:00,42.12,42.18,42.12,42.15,156100.0,29.1784,29.22,29.1784,29.1992,156100.0
2014-04-22 12:00:00,42.15,42.18,42.13,42.18,110400.0,29.1992,29.22,29.1854,29.22,110400.0
2014-04-22 12:10:00,42.18,42.18,42.15,42.16,59700.0,29.22,29.22,29.1992,29.2061,59700.0
2014-04-22 12:20:00,42.15,42.19,42.14,42.15,81700.0,29.1992,29.2269,29.1923,29.1992,81700.0
2014-04-22 12:30:00,42.15,42.19,42.15,42.19,165100.0,29.1992,29.2269,29.1992,29.2269,165100.0
2014-04-22 12:40:00,42.19,42.23,42.18,42.2,366800.0,29.2269,29.2546,29.22,29.2338,366800.0
2014-04-22 12:50:00,42.21,42.27,42.2,42.26,153900.0,29.2408,29.2823,29.2338,29.2754,153900.0
2014-04-22 13:00:00,42.26,42.27,42.22,42.26,209900.0,29.2754,29.2823,29.2477,29.2754,209900.0
2014-04-22 13:10:00,42.25,42.3,42.24,42.29,64800.0,29.2685,29.3031,29.2616,29.2962,64800.0
2014-04-22 13:20:00,42.29,42.34,42.29,42.3,383700.0,29.2962,29.3308,29.2962,29.3031,383700.0
2014-04-22 13:30:00,42.3,42.35,42.29,42.35,140500.0,29.3031,29.3378,29.2962,29.3378,140500.0
2014-04-22 13:40:00,42.35,42.35,42.31,42.33,156100.0,29.3378,29.3378,29.3101,29.3239,156100.0
2014-04-22 13:50:00,42.33,42.34,42.28,42.29,80700.0,29.3239,29.3308,29.2893,29.2962,80700.0
2014-04-22 14:00:00,42.29,42.3,42.25,42.28,120500.0,29.2962,29.3031,29.2685,29.2893,120500.0
2014-04-22 14:10:00,42.27,42.3,42.25,42.28,83400.0,29.2823,29.3031,29.2685,29.2893,83400.0
2014-04-22 14:20:00,42.27,42.3,42.27,42.3,112300.0,29.2823,29.3031,29.2823,29.3031,112300.0
2014-04-22 14:30:00,42.3,42.31,42.24,42.3,485200.0,29.3031,29.3101,29.2616,29.3031,485200.0
2014-04-22 14:40:00,42.29,42.33,42.29,42.33,132800.0,29.2962,29.3239,29.2962,29.3239,132800.0
2014-04-22 14:50:00,42.32,42.33,42.29,42.29,91400.0,29.317,29.3239,29.2962,29.2962,91400.0
2014-04-22 15:00:00,42.29,42.31,42.29,42.31,84900.0,29.2962,29.3101,29.2962,29.3101,84900.0
2014-04-22 15:10:00,42.31,42.31,42.29,42.3,363900.0,29.3101,29.3101,29.2962,29.3031,363900.0
2014-04-22 15:20:00,42.3,42.3,42.27,42.29,266200.0,29.3031,29.3031,29.2823,29.2962,266200.0
2014-04-22 15:30:00,42.29,42.3,42.27,42.27,101600.0,29.2962,29.3031,29.2823,29.2823,101600.0
2014-04-22 15:40:00,42.27,42.29,42.26,42.26,408400.0,29.2823,29.2962,29.2754,29.2754,408400.0
2014-04-22 15:50:00,42.27,42.32,42.27,42.28,1305500.0,29.2823,29.317,29.2823,29.2893,1305500.0
2014-04-23 09:30:00,42.31,42.64,42.26,42.59,902700.0,29.3101,29.5387,29.2754,29.504,902700.0
2014-04-23 09:40:00,42.6,42.69,42.51,42.62,749000.0,29.5109,29.5733,29.4486,29.5248,749000.0
2014-04-23 09:50:00,42.62,42.71,42.58,42.7,610000.0,29.5248,29.5871,29.4971,29.5802,610000.0
2014-04-23 10:00:00,42.69,42.79,42.66,42.69,504500.0,29.5733,29.6426,29.5525,29.5733,504500.0
2014-04-23 10:10:00,42.7,42.74,42.66,42.7,400300.0,29.5802,29.6079,29.5525,29.5802,400300.0
2014-04-23 10:20:00,42.7,42.71,42.65,42.66,242200.0,29.5802,29.5871,29.5456,29.5525,242200.0
2014-04-23 10:30:00,42.66,42.67,42.61,42.67,211000.0,29.5525,29.5594,29.5179,29.5594,211000.0
2014-04-23 10:40:00,42.68,42.71,42.64,42.66,249500.0,29.5664,29.5871,29.5387,29.5525,249500.0
2014-04-23 10:50:00,42.66,42.72,42.66,42.71,211100.0,29.5525,29.5941,29.5525,29.5871,211100.0
2014-04-23 11:00:00,42.71,42.72,42.62,42.65,381100.0,29.5871,29.5941,29.5248,29.5456,381100.0
2014-04-23 11:10:00,42.65,42.68,42.61,42.63,159400.0,29.5456,29.5664,29.5179,29.5317,159400.0
2014-04-23 11:20:00,42.62,42.67,42.62,42.63,139600.0,29.5248,29.5594,29.5248,29.5317,139600.0
2014-04-23 11:30:00,42.63,42.67,42.63,42.66,89700.0,29.5317,29.5594,29.5317,29.5525,89700.0
2014-04-23 11:40:00,42.65,42.66,42.6,42.62,59600.0,29.5456,29.5525,29.5109,29.5248,59600.0
2014-04-23 11:50:00,42.61,42.65,42.61,42.63,53400.0,29.5179,29.5456,29.5179,29.5317,53400.0
2014-04-23 12:00:00,42.62,42.63,42.55,42.55,71600.0,29.5248,29.5317,29.4763,29.4763,71600.0
2014-04-23 12:10:00,42.54,42.56,42.5,42.52,94500.0,29.4694,29.4832,29.4417,29.4555,94500.0
2014-04-23 12:20:00,42.53,42.55,42.51,42.52,43100.0,29.4625,29.4763,29.4486,29.4555,43100.0
2014-04-23 12:30:00,42.52,42.55,42.49,42.52,120600.0,29.4555,29.4763,29.4347,29.4555,120600.0
2014-04-23 12:40:00,42.52,42.55,42.51,42.52,482400.0,29.4555,29.4763,29.4486,29.4555,482400.0
2014-04-23 12:50:00,42.52,42.54,42.51,42.53,227000.0,29.4555,29.4694,29.4486,29.4625,227000.0
2014-04-23 13:00:00,42.53,42.55,42.5,42.5,437300.0,29.4625,29.4763,29.4417,29.4417,437300.0
2014-04-23 13:10:00,42.5,42.53,42.49,42.51,166000.0,29.4417,29.4625,29.4347,29.4486,166000.0
2014-04-23 13:20:00,42.51,42.55,42.51,42.54,364500.0,29.4486,29.4763,29.4486,29.4694,364500.0
2014-04-23 13:30:00,42.54,42.55,42.45,42.47,220900.0,29.4694,29.4763,29.407,29.4209,220900.0
2014-04-23 13:40:00,42.46,42.51,42.46,42.49,262000.0,29.414,29.4486,29.414,29.4347,262000.0
2014-04-23 13:50:00,42.5,42.52,42.48,42.48,252000.0,29.4417,29.4555,29.4278,29.4278,252000.0
2014-04-23 14:00:00,42.48,42.48,42.45,42.45,100800.0,29.4278,29.4278,29.407,29.407,100800.0
2014-04-23 14:10:00,42.45,42.45,42.31,42.32,533100.0,29.407,29.407,29.3101,29.317,533100.0
2014-04-23 14:20:00,42.31,42.44,42.31,42.41,487400.0,29.3101,29.4001,29.3101,29.3793,487400.0
2014-04-23 14:30:00,42.42,42.42,42.32,42.32,193000.0,29.3863,29.3863,29.317,29.317,193000.0
2014-04-23 14:40:00,42.32,42.35,42.3,42.32,162400.0,29.317,29.3378,29.3031,29.317,162400.0
2014-04-23 14:50:00,42.32,42.39,42.32,42.38,223800.0,29.317,29.3655,29.317,29.3585,223800.0
2014-04-23 15:00:00,42.38,42.39,42.34,42.38,195700.0,29.3585,29.3655,29.3308,29.3585,195700.0
2014-04-23 15:10:00,42.38,42.39,42.33,42.33,210700.0,29.3585,29.3655,29.3239,29.3239,210700.0
2014-04-23 15:20:00,42.33,42.37,42.31,42.32,300500.0,29.3239,29.3516,29.3101,29.317,300500.0
2014-04-23 15:30:00,42.32,42.38,42.32,42.38,364000.0,29.317,29.3585,29.317,29.3585,364000.0
2014-04-23 15:40:00,42.37,42.38,42.32,42.34,468100.0,29.3516,29.3585,29.317,29.3308,468100.0
2014-04-23 15:50:00,42.34,42.35,42.32,42.34,2035300.0,29.3308,29.3378,29.317,29.3308,2035300.0
2014-04-24 09:30:00,42.37,42.41,42.13,42.38,428000.0,29.3516,29.3793,29.1854,29.3585,428000.0
2014-04-24 09:40:00,42.38,42.54,42.38,42.5,631400.0,29.3585,29.4694,29.3585,29.4417,631400.0
2014-04-24 09:50:00,42.5,42.61,42.46,42.49,497000.0,29.4417,29.5179,29.414,29.4347,497000.0
2014-04-24 10:00:00,42.49,42.6,42.47,42.55,655400.0,29.4347,29.5109,29.4209,29.4763,655400.0
2014-04-24 10:10:00,42.54,42.57,42.47,42.52,267000.0,29.4694,29.4902,29.4209,29.4555,267000.0
2014-04-24 10:20:00,42.52,42.55,42.48,42.55,165200.0,29.4555,29.4763,29.4278,29.4763,165200.0
2014-04-24 10:30:00,42.54,42.6,42.53,42.59,135500.0,29.4694,29.5109,29.4625,29.504,135500.0
2014-04-24 10:40:00,42.59,42.6,42.54,42.56,199400.0,29.504,29.5109,29.4694,29.4832,199400.0
2014-04-24 10:50:00,42.55,42.61,42.54,42.57,125400.0,29.4763,29.5179,29.4694,29.4902,125400.0
2014-04-24 11:00:00,42.57,42.62,42.55,42.57,149000.0,29.4902,29.5248,29.4763,29.4902,149000.0
2014-04-24 11:10:00,42.57,42.59,42.52,42.54,180800.0,29.4902,29.504,29.4555,29.4694,180800.0
2014-04-24 11:20:00,42.54,42.56,42.52,42.56,102500.0,29.4694,29.4832,29.4555,29.4832,102500.0
2014-04-24 11:30:00,42.56,42.64,42.53,42.62,86500.0,29.4832,29.5387,29.4625,29.5248,86500.0
2014-04-24 11:40:00,42.62,42.66,42.61,42.66,201100.0,29.5248,29.5525,29.5179,29.5525,201100.0
2014-04-24 11:50:00,42.65,42.65,42.62,42.63,60500.0,29.5456,29.5456,29.5248,29.5317,60500.0
2014-04-24 12:00:00,42.63,42.73,42.63,42.73,327100.0,29.5317,29.601,29.5317,29.601,327100.0
2014-04-24 12:10:00,42.73,42.73,42.58,42.6,169000.0,29.601,29.601,29.4971,29.5109,169000.0
2014-04-24 12:20:00,42.59,42.6,42.54,42.54,145700.0,29.504,29.5109,29.4694,29.4694,145700.0
2014-04-24 12:30:00,42.54,42.54,42.51,42.52,76600.0,29.4694,29.4694,29.4486,29.4555,76600.0
2014-04-24 12:40:00,42.51,42.55,42.49,42.5,284100.0,29.4486,29.4763,29.4347,29.4417,284100.0
2014-04-24 12:50:00,42.5,42.55,42.5,42.55,173000.0,29.4417,29.4763,29.4417,29.4763,173000.0
2014-04-24 13:00:00,42.55,42.55,42.52,42.53,59500.0,29.4763,29.4763,29.4555,29.4625,59500.0
2014-04-24 13:10:00,42.54,42.55,42.52,42.55,59000.0,29.4694,29.4763,29.4555,29.4763,59000.0
2014-04-24 13:20:00,42.55,42.56,42.52,42.54,64800.0,29.4763,29.4832,29.4555,29.4694,64800.0
2014-04-24 13:30:00,42.54,42.58,42.51,42.56,293500.0,29.4694,29.4971,29.4486,29.4832,293500.0
2014-04-24 13:40:00,42.56,42.59,42.54,42.55,133200.0,29.4832,29.504,29.4694,29.4763,133200.0
2014-04-24 13:50:00,42.55,42.58,42.55,42.56,102900.0,29.4763,29.4971,29.4763,29.4832,102900.0
2014-04-24 14:00:00,42.56,42.58,42.54,42.54,82100.0,29.4832,29.4971,29.4694,29.4694,82100.0
2014-04-24 14:10:00,42.55,42.58,42.53,42.56,61600.0,29.4763,29.4971,29.4625,29.4832,61600.0
2014-04-24 14:20:00,42.56,42.56,42.54,42.55,33400.0,29.4832,29.4832,29.4694,29.4763,33400.0
2014-04-24 14:30:00,42.56,42.6,42.55,42.6,146000.0,29.4832,29.5109,29.4763,29.5109,146000.0
2014-04-24 14:40:00,42.6,42.62,42.58,42.59,43100.0,29.5109,29.5248,29.4971,29.504,43100.0
2014-04-24 14:50:00,42.58,42.59,42.56,42.59,52900.0,29.4971,29.504,29.4832,29.504,52900.0
2014-04-24 15:00:00,42.59,42.62,42.59,42.6,110900.0,29.504,29.5248,29.504,29.5109,110900.0
2014-04-24 15:10:00,42.6,42.6,42.57,42.57,72500.0,29.5109,29.5109,29.4902,29.4902,72500.0
2014-04-24 15:20:00,42.57,42.59,42.55,42.57,106500.0,29.4902,29.504,29.4763,29.4902,106500.0
2014-04-24 15:30:00,42.57,42.58,42.53,42.56,241900.0,29.4902,29.4971,29.4625,29.4832,241900.0
2014-04-24 15:40:00,42.56,42.6,42.55,42.58,601000.0,29.4832,29.5109,29.4763,29.4971,601000.0
2014-04-24 15:50:00,42.59,42.63,42.58,42.61,1437200.0,29.504,29.5317,29.4971,29.5179,1437200.0
2014-04-25 09:30:00,42.6,42.89,42.6,42.75,670100.0,29.5109,29.7118,29.5109,29.6149,670100.0
2014-04-25 09:40:00,42.74,42.83,42.7,42.72,513500.0,29.6079,29.6703,29.5802,29.5941,513500.0
2014-04-25 09:50:00,42.72,42.88,42.72,42.87,477900.0,29.5941,29.7049,29.5941,29.698,477900.0
2014-04-25 10:00:00,42.87,42.94,42.82,42.9,485600.0,29.698,29.7465,29.6634,29.7188,485600.0
2014-04-25 10:10:00,42.9,42.94,42.86,42.91,220600.0,29.7188,29.7465,29.6911,29.7257,220600.0
2014-04-25 10:20:00,42.91,42.92,42.83,42.86,139500.0,29.7257,29.7326,29.6703,29.6911,139500.0
2014-04-25 10:30:00,42.86,42.93,42.85,42.9,135000.0,29.6911,29.7396,29.6841,29.7188,135000.0
2014-04-25 10:40:00,42.9,42.92,42.85,42.87,272200.0,29.7188,29.7326,29.6841,29.698,272200.0
2014-04-25 10:50:00,42.88,42.92,42.87,42.88,136100.0,29.7049,29.7326,29.698,29.7049,136100.0
2014-04-25 11:00:00,42.88,42.92,42.86,42.88,182900.0,29.7049,29.7326,29.6911,29.7049,182900.0
2014-04-25 11:10:00,42.88,42.9,42.86,42.88,528400.0,29.7049,29.7188,29.6911,29.7049,528400.0
2014-04-25 11:20:00,42.88,42.89,42.82,42.83,238500.0,29.7049,29.7118,29.6634,29.6703,238500.0
2014-04-25 11:30:00,42.83,42.84,42.76,42.82,249000.0,29.6703,29.6772,29.6218,29.6634,249000.0
2014-04-25 11:40:00,42.81,42.88,42.81,42.87,178700.0,29.6564,29.7049,29.6564,29.698,178700.0
2014-04-25 11:50:00,42.86,42.95,42.84,42.91,740600.0,29.6911,29.7534,29.6772,29.7257,740600.0
2014-04-25 12:00:00,42.91,42.91,42.87,42.88,315000.0,29.7257,29.7257,29.698,29.7049,315000.0
2014-04-25 12:10:00,42.87,42.91,42.87,42.89,396700.0,29.698,29.7257,29.698,29.7118,396700.0
2014-04-25 12:20:00,42.89,42.91,42.87,42.9,354900.0,29.7118,29.7257,29.698,29.7188,354900.0
2014-04-25 12:30:00,42.89,42.98,42.89,42.98,692800.0,29.7118,29.7742,29.7118,29.7742,692800.0
2014-04-25 12:40:00,42.97,43.03,42.97,43.01,947000.0,29.7673,29.8088,29.7673,29.795,947000.0
2014-04-25 12:50:00,43.01,43.05,43.01,43.02,478100.0,29.795,29.8227,29.795,29.8019,478100.0
2014-04-25 13:00:00,43.01,43.02,42.97,43.0,83100.0,29.795,29.8019,29.7673,29.788,83100.0
2014-04-25 13:10:00,43.0,43.01,42.95,42.97,235300.0,29.788,29.795,29.7534,29.7673,235300.0
2014-04-25 13:20:00,42.96,42.98,42.94,42.97,95800.0,29.7603,29.7742,29.7465,29.7673,95800.0
2014-04-25 13:30:00,42.97,42.98,42.94,42.95,206000.0,29.7673,29.7742,29.7465,29.7534,206000.0
2014-04-25 13:40:00,42.95,43.0,42.94,43.0,190700.0,29.7534,29.788,29.7465,29.788,190700.0
2014-04-25 13:50:00,42.99,43.0,42.95,42.96,148500.0,29.7811,29.788,29.7534,29.7603,148500.0
2014-04-25 14:00:00,42.96,42.99,42.96,42.98,388200.0,29.7603,29.7811,29.7603,29.7742,388200.0
2014-04-25 14:10:00,42.98,43.01,42.96,42.97,188600.0,29.7742,29.795,29.7603,29.7673,188600.0
2014-04-25 14:20:00,42.97,42.98,42.94,42.95,228400.0,29.7673,29.7742,29.7465,29.7534,228400.0
2014-04-25 14:30:00,42.94,42.99,42.91,42.96,165500.0,29.7465,29.7811,29.7257,29.7603,165500.0
2014-04-25 14:40:00,42.96,42.99,42.94,42.98,471300.0,29.7603,29.7811,29.7465,29.7742,471300.0
2014-04-25 14:50:00,42.98,43.0,42.97,42.98,194700.0,29.7742,29.788,29.7673,29.7742,194700.0
2014-04-25 15:00:00,42.98,43.02,42.97,43.0,589400.0,29.7742,29.8019,29.7673,29.788,589400.0
2014-04-25 15:10:00,43.0,43.03,42.99,43.02,392300.0,29.788,29.8088,29.7811,29.8019,392300.0
2014-04-25 15:20:00,43.02,43.04,42.99,43.0,346100.0,29.8019,29.8158,29.7811,29.788,346100.0
2014-04-25 15:30:00,43.0,43.03,42.99,43.01,374000.0,29.788,29.8088,29.7811,29.795,374000.0
2014-04-25 15:40:00,43.02,43.07,43.01,43.06,654100.0,29.8019,29.8365,29.795,29.8296,654100.0
2014-04-25 15:50:00,43.06,43.11,43.05,43.1,2606600.0,29.8296,29.8642,29.8227,29.8573,2606600.0
2014-04-28 09:30:00,43.05,43.32,43.04,43.29,683100.0,29.8227,30.0097,29.8158,29.9889,683100.0
2014-04-28 09:40:00,43.3,43.39,43.16,43.23,1163600.0,29.9959,30.0582,29.8989,29.9474,1163600.0
2014-04-28 09:50:00,43.23,43.23,43.02,43.07,711000.0,29.9474,29.9474,29.8019,29.8365,711000.0
2014-04-28 10:00:00,43.07,43.14,43.01,43.08,695000.0,29.8365,29.885,29.795,29.8435,695000.0
2014-04-28 10:10:00,43.07,43.12,43.02,43.1,749000.0,29.8365,29.8712,29.8019,29.8573,749000.0
2014-04-28 10:20:00,43.11,43.22,43.08,43.09,960600.0,29.8642,29.9404,29.8435,29.8504,960600.0
2014-04-28 10:30:00,43.09,43.18,43.09,43.17,378800.0,29.8504,29.9127,29.8504,29.9058,378800.0
2014-04-28 10:40:00,43.17,43.23,43.07,43.1,783700.0,29.9058,29.9474,29.8365,29.8573,783700.0
2014-04-28 10:50:00,43.1,43.14,43.04,43.1,248600.0,29.8573,29.885,29.8158,29.8573,248600.0
2014-04-28 11:00:00,43.1,43.21,43.08,43.21,200300.0,29.8573,29.9335,29.8435,29.9335,200300.0
2014-04-28 11:10:00,43.21,43.22,43.14,43.2,261500.0,29.9335,29.9404,29.885,29.9266,261500.0
2014-04-28 11:20:00,43.2,43.22,43.15,43.17,414400.0,29.9266,29.9404,29.892,29.9058,414400.0
2014-04-28 11:30:00,43.17,43.26,43.16,43.25,341400.0,29.9058,29.9682,29.8989,29.9612,341400.0
2014-04-28 11:40:00,43.24,43.29,43.23,43.27,345300.0,29.9543,29.9889,29.9474,29.9751,345300.0
2014-04-28 11:50:00,43.28,43.29,43.21,43.22,211400.0,29.982,29.9889,29.9335,29.9404,211400.0
2014-04-28 12:00:00,43.22,43.28,43.2,43.26,226100.0,29.9404,29.982,29.9266,29.9682,226100.0
2014-04-28 12:10:00,43.27,43.29,43.21,43.22,160300.0,29.9751,29.9889,29.9335,29.9404,160300.0
2014-04-28 12:20:00,43.21,43.25,43.21,43.24,147100.0,29.9335,29.9612,29.9335,29.9543,147100.0
2014-04-28 12:30:00,43.23,43.25,43.19,43.19,133500.0,29.9474,29.9612,29.9197,29.9197,133500.0
2014-04-28 12:40:00,43.2,43.21,43.14,43.15,99600.0,29.9266,29.9335,29.885,29.892,99600.0
2014-04-28 12:50:00,43.16,43.18,43.1,43.17,143400.0,29.8989,29.9127,29.8573,29.9058,143400.0
2014-04-28 13:00:00,43.16,43.17,43.09,43.1,226500.0,29.8989,29.9058,29.8504,29.8573,226500.0
2014-04-28 13:10:00,43.1,43.11,43.02,43.04,249700.0,29.8573,29.8642,29.8019,29.8158,249700.0
2014-04-28 13:20:00,43.03,43.03,42.97,42.97,198700.0,29.8088,29.8088,29.7673,29.7673,198700.0
2014-04-28 13:30:00,42.97,43.03,42.96,43.01,1102300.0,29.7673,29.8088,29.7603,29.795,1102300.0
2014-04-28 13:40:00,43.02,43.02,42.97,42.98,436700.0,29.8019,29.8019,29.7673,29.7742,436700.0
2014-04-28 13:50:00,42.98,43.02,42.98,43.01,794100.0,29.7742,29.8019,29.7742,29.795,794100.0
2014-04-28 14:00:00,43.01,43.04,42.98,43.03,292700.0,29.795,29.8158,29.7742,29.8088,292700.0
2014-04-28 14:10:00,43.04,43.07,43.03,43.06,434600.0,29.8158,29.8365,29.8088,29.8296,434600.0
2014-04-28 14:20:00,43.06,43.08,43.04,43.08,357200.0,29.8296,29.8435,29.8158,29.8435,357200.0
2014-04-28 14:30:00,43.08,43.13,43.08,43.11,362500.0,29.8435,29.8781,29.8435,29.8642,362500.0
2014-04-28 14:40:00,43.1,43.15,43.09,43.13,262500.0,29.8573,29.892,29.8504,29.8781,262500.0
2014-04-28 14:50:00,43.14,43.17,43.14,43.16,267800.0,29.885,29.9058,29.885,29.8989,267800.0
2014-04-28 15:00:00,43.16,43.26,43.14,43.25,947100.0,29.8989,29.9682,29.885,29.9612,947100.0
2014-04-28 15:10:00,43.25,43.3,43.24,43.27,394500.0,29.9612,29.9959,29.9543,29.9751,394500.0
2014-04-28 15:20:00,43.27,43.31,43.25,43.3,449700.0,29.9751,30.0028,29.9612,29.9959,449700.0
2014-04-28 15:30:00,43.3,43.32,43.28,43.32,306000.0,29.9959,30.0097,29.982,30.0097,306000.0
2014-04-28 15:40:00,43.32,43.36,43.31,43.34,433700.0,30.0097,30.0374,30.0028,30.0236,433700.0
2014-04-28 15:50:00,43.34,43.36,43.3,43.31,1225400.0,30.0236,30.0374,29.9959,30.0028,1225400.0
2014-04-29 09:30:00,43.27,43.46,43.27,43.35,717600.0,29.9751,30.1067,29.9751,30.0305,717600.0
2014-04-29 09:40:00,43.34,43.41,43.29,43.35,537100.0,30.0236,30.0721,29.9889,30.0305,537100.0
2014-04-29 09:50:00,43.35,43.38,43.27,43.35,657300.0,30.0305,30.0513,29.9751,30.0305,657300.0
2014-04-29 10:00:00,43.35,43.41,43.33,43.35,332200.0,30.0305,30.0721,30.0167,30.0305,332200.0
2014-04-29 10:10:00,43.34,43.35,43.22,43.26,349300.0,30.0236,30.0305,29.9404,29.9682,349300.0
2014-04-29 10:20:00,43.26,43.28,43.24,43.25,490600.0,29.9682,29.982,29.9543,29.9612,490600.0
2014-04-29 10:30:00,43.25,43.27,43.24,43.25,169400.0,29.9612,29.9751,29.9543,29.9612,169400.0
2014-04-29 10:40:00,43.25,43.26,43.2,43.25,521100.0,29.9612,29.9682,29.9266,29.9612,521100.0
2014-04-29 10:50:00,43.25,43.27,43.21,43.23,220900.0,29.9612,29.9751,29.9335,29.9474,220900.0
2014-04-29 11:00:00,43.23,43.25,43.21,43.22,160700.0,29.9474,29.9612,29.9335,29.9404,160700.0
2014-04-29 11:10:00,43.21,43.24,43.18,43.23,418000.0,29.9335,29.9543,29.9127,29.9474,418000.0
2014-04-29 11:20:00,43.23,43.23,43.15,43.15,184700.0,29.9474,29.9474,29.892,29.892,184700.0
2014-04-29 11:30:00,43.14,43.2,43.12,43.19,473800.0,29.885,29.9266,29.8712,29.9197,473800.0
2014-04-29 11:40:00,43.18,43.21,43.17,43.18,276800.0,29.9127,29.9335,29.9058,29.9127,276800.0
2014-04-29 11:50:00,43.18,43.2,43.15,43.18,201300.0,29.9127,29.9266,29.892,29.9127,201300.0
2014-04-29 12:00:00,43.18,43.21,43.17,43.18,401100.0,29.9127,29.9335,29.9058,29.9127,401100.0
2014-04-29 12:10:00,43.19,43.19,43.13,43.15,754600.0,29.9197,29.9197,29.8781,29.892,754600.0
2014-04-29 12:20:00,43.16,43.16,43.09,43.1,430600.0,29.8989,29.8989,29.8504,29.8573,430600.0
2014-04-29 12:30:00,43.09,43.12,43.02,43.06,514400.0,29.8504,29.8712,29.8019,29.8296,514400.0
2014-04-29 12:40:00,43.07,43.07,43.04,43.05,180200.0,29.8365,29.8365,29.8158,29.8227,180200.0
2014-04-29 12:50:00,43.05,43.08,43.03,43.07,255500.0,29.8227,29.8435,29.8088,29.8365,255500.0
2014-04-29 13:00:00,43.08,43.08,43.03,43.06,165800.0,29.8435,29.8435,29.8088,29.8296,165800.0
2014-04-29 13:10:00,43.05,43.07,43.03,43.05,439800.0,29.8227,29.8365,29.8088,29.8227,439800.0
2014-04-29 13:20:00,43.05,43.07,43.03,43.04,228000.0,29.8227,29.8365,29.8088,29.8158,228000.0
2014-04-29 13:30:00,43.05,43.06,43.01,43.06,598000.0,29.8227,29.8296,29.795,29.8296,598000.0
2014-04-29 13:40:00,43.06,43.09,43.05,43.08,476300.0,29.8296,29.8504,29.8227,29.8435,476300.0
2014-04-29 13:50:00,43.07,43.13,43.07,43.11,507800.0,29.8365,29.8781,29.8365,29.8642,507800.0
2014-04-29 14:00:00,43.1,43.14,43.09,43.14,567300.0,29.8573,29.885,29.8504,29.885,567300.0
2014-04-29 14:10:00,43.14,43.14,43.13,43.13,261200.0,29.885,29.885,29.8781,29.8781,261200.0
2014-04-29 14:20:00,43.13,43.14,43.11,43.13,266400.0,29.8781,29.885,29.8642,29.8781,266400.0
2014-04-29 14:30:00,43.13,43.15,43.11,43.14,270600.0,29.8781,29.892,29.8642,29.885,270600.0
2014-04-29 14:40:00,43.14,43.15,43.11,43.13,181100.0,29.885,29.892,29.8642,29.8781,181100.0
2014-04-29 14:50:00,43.12,43.13,43.08,43.09,238500.0,29.8712,29.8781,29.8435,29.8504,238500.0
2014-04-29 15:00:00,43.09,43.13,43.09,43.12,379500.0,29.8504,29.8781,29.8504,29.8712,379500.0
2014-04-29 15:10:00,43.12,43.14,43.12,43.12,370700.0,29.8712,29.885,29.8712,29.8712,370700.0
2014-04-29 15:20:00,43.12,43.16,43.12,43.15,397200.0,29.8712,29.8989,29.8712,29.892,397200.0
2014-04-29 15:30:00,43.15,43.16,43.09,43.1,410300.0,29.892,29.8989,29.8504,29.8573,410300.0
2014-04-29 15:40:00,43.1,43.12,43.07,43.12,722100.0,29.8573,29.8712,29.8365,29.8712,722100.0
2014-04-29 15:50:00,43.11,43.14,43.09,43.13,1591500.0,29.8642,29.885,29.8504,29.8781,1591500.0
2014-04-30 09:30:00,43.11,43.5,43.11,43.36,1699300.0,29.8642,30.1344,29.8642,30.0374,1699300.0
2014-04-30 09:40:00,43.35,43.37,43.17,43.17,761300.0,30.0305,30.0444,29.9058,29.9058,761300.0
2014-04-30 09:50:00,43.18,43.21,43.12,43.19,796500.0,29.9127,29.9335,29.8712,29.9197,796500.0
2014-04-30 10:00:00,43.18,43.28,43.18,43.24,829000.0,29.9127,29.982,29.9127,29.9543,829000.0
2014-04-30 10:10:00,43.25,43.32,43.23,43.26,635700.0,29.9612,30.0097,29.9474,29.9682,635700.0
2014-04-30 10:20:00,43.25,43.29,43.21,43.27,403200.0,29.9612,29.9889,29.9335,29.9751,403200.0
2014-04-30 10:30:00,43.27,43.27,43.23,43.24,340000.0,29.9751,29.9751,29.9474,29.9543,340000.0
2014-04-30 10:40:00,43.23,43.34,43.23,43.31,532200.0,29.9474,30.0236,29.9474,30.0028,532200.0
2014-04-30 10:50:00,43.31,43.37,43.3,43.35,283600.0,30.0028,30.0444,29.9959,30.0305,283600.0
2014-04-30 11:00:00,43.34,43.36,43.32,43.34,276700.0,30.0236,30.0374,30.0097,30.0236,276700.0
2014-04-30 11:10:00,43.33,43.37,43.29,43.3,372100.0,30.0167,30.0444,29.9889,29.9959,372100.0
2014-04-30 11:20:00,43.3,43.32,43.2,43.21,369000.0,29.9959,30.0097,29.9266,29.9335,369000.0
2014-04-30 11:30:00,43.21,43.22,43.18,43.2,602000.0,29.9335,29.9404,29.9127,29.9266,602000.0
2014-04-30 11:40:00,43.21,43.22,43.14,43.22,421000.0,29.9335,29.9404,29.885,29.9404,421000.0
2014-04-30 11:50:00,43.22,43.36,43.21,43.35,323800.0,29.9404,30.0374,29.9335,30.0305,323800.0
2014-04-30 12:00:00,43.36,43.42,43.33,43.34,854900.0,30.0374,30.079,30.0167,30.0236,854900.0
2014-04-30 12:10:00,43.34,43.36,43.33,43.35,264300.0,30.0236,30.0374,30.0167,30.0305,264300.0
2014-04-30 12:20:00,43.35,43.35,43.26,43.27,335600.0,30.0305,30.0305,29.9682,29.9751,335600.0
2014-04-30 12:30:00,43.27,43.28,43.16,43.16,470100.0,29.9751,29.982,29.8989,29.8989,470100.0
2014-04-30 12:40:00,43.16,43.22,43.15,43.2,401200.0,29.8989,29.9404,29.892,29.9266,401200.0
2014-04-30 12:50:00,43.2,43.21,43.16,43.2,436500.0,29.9266,29.9335,29.8989,29.9266,436500.0
2014-04-30 13:00:00,43.19,43.25,43.16,43.25,215100.0,29.9197,29.9612,29.8989,29.9612,215100.0
2014-04-30 13:10:00,43.24,43.26,43.2,43.22,278700.0,29.9543,29.9682,29.9266,29.9404,278700.0
2014-04-30 13:20:00,43.22,43.23,43.18,43.21,231100.0,29.9404,29.9474,29.9127,29.9335,231100.0
2014-04-30 13:30:00,43.2,43.23,43.19,43.2,260300.0,29.9266,29.9474,29.9197,29.9266,260300.0
2014-04-30 13:40:00,43.19,43.2,43.15,43.17,351400.0,29.9197,29.9266,29.892,29.9058,351400.0
2014-04-30 13:50:00,43.18,43.21,43.17,43.2,131700.0,29.9127,29.9335,29.9058,29.9266,131700.0
2014-04-30 14:00:00,43.18,43.22,43.12,43.21,329100.0,29.9127,29.9404,29.8712,29.9335,329100.0
2014-04-30 14:10:00,43.2,43.22,43.13,43.16,308400.0,29.9266,29.9404,29.8781,29.8989,308400.0
2014-04-30 14:20:00,43.16,43.21,43.15,43.2,269300.0,29.8989,29.9335,29.892,29.9266,269300.0
2014-04-30 14:30:00,43.2,43.23,43.18,43.22,295900.0,29.9266,29.9474,29.9127,29.9404,295900.0
2014-04-30 14:40:00,43.22,43.27,43.19,43.25,746900.0,29.9404,29.9751,29.9197,29.9612,746900.0
2014-04-30 14:50:00,43.26,43.32,43.25,43.3,546600.0,29.9682,30.0097,29.9612,29.9959,546600.0
2014-04-30 15:00:00,43.3,43.31,43.24,43.29,1215500.0,29.9959,30.0028,29.9543,29.9889,1215500.0
2014-04-30 15:10:00,43.29,43.32,43.23,43.27,510400.0,29.9889,30.0097,29.9474,29.9751,510400.0
2014-04-30 15:20:00,43.27,43.27,43.22,43.23,908000.0,29.9751,29.9751,29.9404,29.9474,908000.0
2014-04-30 15:30:00,43.23,43.25,43.19,43.19,441200.0,29.9474,29.9612,29.9197,29.9197,441200.0
2014-04-30 15:40:00,43.19,43.22,43.17,43.2,733400.0,29.9197,29.9404,29.9058,29.9266,733400.0
2014-04-30 15:50:00,43.2,43.23,43.19,43.21,1500200.0,29.9266,29.9474,29.9197,29.9335,1500200.0
2014-05-01 09:30:00,43.21,43.46,43.17,43.27,769600.0,29.9335,30.1067,29.9058,29.9751,769600.0
2014-05-01 09:40:00,43.26,43.34,43.24,43.32,341700.0,29.9682,30.0236,29.9543,30.0097,341700.0
2014-05-01 09:50:00,43.31,43.42,43.28,43.41,974700.0,30.0028,30.079,29.982,30.0721,974700.0
2014-05-01 10:00:00,43.4,43.41,43.33,43.36,800300.0,30.0651,30.0721,30.0167,30.0374,800300.0
2014-05-01 10:10:00,43.35,43.39,43.24,43.3,406900.0,30.0305,30.0582,29.9543,29.9959,406900.0
2014-05-01 10:20:00,43.3,43.31,43.2,43.22,437900.0,29.9959,30.0028,29.9266,29.9404,437900.0
2014-05-01 10:30:00,43.22,43.22,43.05,43.09,662900.0,29.9404,29.9404,29.8227,29.8504,662900.0
2014-05-01 10:40:00,43.08,43.09,42.96,43.0,1262400.0,29.8435,29.8504,29.7603,29.788,1262400.0
2014-05-01 10:50:00,42.99,43.0,42.92,42.98,1032100.0,29.7811,29.788,29.7326,29.7742,1032100.0
2014-05-01 11:00:00,42.98,43.06,42.96,43.05,200500.0,29.7742,29.8296,29.7603,29.8227,200500.0
2014-05-01 11:10:00,43.05,43.06,43.01,43.05,119100.0,29.8227,29.8296,29.795,29.8227,119100.0
2014-05-01 11:20:00,43.05,43.08,43.04,43.07,201100.0,29.8227,29.8435,29.8158,29.8365,201100.0
2014-05-01 11:30:00,43.06,43.13,43.06,43.11,225400.0,29.8296,29.8781,29.8296,29.8642,225400.0
2014-05-01 11:40:00,43.11,43.19,43.11,43.19,338300.0,29.8642,29.9197,29.8642,29.9197,338300.0
2014-05-01 11:50:00,43.18,43.33,43.18,43.31,749100.0,29.9127,30.0167,29.9127,30.0028,749100.0
2014-05-01 12:00:00,43.31,43.35,43.28,43.3,251400.0,30.0028,30.0305,29.982,29.9959,251400.0
2014-05-01 12:10:00,43.31,43.37,43.31,43.33,746100.0,30.0028,30.0444,30.0028,30.0167,746100.0
2014-05-01 12:20:00,43.34,43.36,43.32,43.33,115800.0,30.0236,30.0374,30.0097,30.0167,115800.0
2014-05-01 12:30:00,43.33,43.36,43.32,43.32,315200.0,30.0167,30.0374,30.0097,30.0097,315200.0
2014-05-01 12:40:00,43.32,43.36,43.31,43.35,390700.0,30.0097,30.0374,30.0028,30.0305,390700.0
2014-05-01 12:50:00,43.35,43.36,43.32,43.35,123100.0,30.0305,30.0374,30.0097,30.0305,123100.0
2014-05-01 13:00:00,43.34,43.36,43.33,43.35,208700.0,30.0236,30.0374,30.0167,30.0305,208700.0
2014-05-01 13:10:00,43.36,43.38,43.34,43.38,259800.0,30.0374,30.0513,30.0236,30.0513,259800.0
2014-05-01 13:20:00,43.37,43.41,43.36,43.4,289800.0,30.0444,30.0721,30.0374,30.0651,289800.0
2014-05-01 13:30:00,43.4,43.48,43.39,43.48,445300.0,30.0651,30.1206,30.0582,30.1206,445300.0
2014-05-01 13:40:00,43.48,43.52,43.45,43.46,361500.0,30.1206,30.1483,30.0998,30.1067,361500.0
2014-05-01 13:50:00,43.46,43.46,43.4,43.4,204300.0,30.1067,30.1067,30.0651,30.0651,204300.0
2014-05-01 14:00:00,43.41,43.44,43.4,43.42,166000.0,30.0721,30.0929,30.0651,30.079,166000.0
2014-05-01 14:10:00,43.42,43.43,43.41,43.42,168600.0,30.079,30.0859,30.0721,30.079,168600.0
2014-05-01 14:20:00,43.42,43.43,43.4,43.42,209900.0,30.079,30.0859,30.0651,30.079,209900.0
2014-05-01 14:30:00,43.41,43.43,43.4,43.42,207200.0,30.0721,30.0859,30.0651,30.079,207200.0
2014-05-01 14:40:00,43.41,43.43,43.39,43.43,273900.0,30.0721,30.0859,30.0582,30.0859,273900.0
2014-05-01 14:50:00,43.43,43.43,43.39,43.41,256200.0,30.0859,30.0859,30.0582,30.0721,256200.0
2014-05-01 15:00:00,43.4,43.43,43.4,43.41,466800.0,30.0651,30.0859,30.0651,30.0721,466800.0
2014-05-01 15:10:00,43.41,43.46,43.4,43.44,219800.0,30.0721,30.1067,30.0651,30.0929,219800.0
2014-05-01 15:20:00,43.43,43.44,43.38,43.38,220000.0,30.0859,30.0929,30.0513,30.0513,220000.0
2014-05-01 15:30:00,43.38,43.38,43.33,43.33,354100.0,30.0513,30.0513,30.0167,30.0167,354100.0
2014-05-01 15:40:00,43.34,43.37,43.32,43.37,688300.0,30.0236,30.0444,30.0097,30.0444,688300.0
2014-05-01 15:50:00,43.36,43.39,43.36,43.38,1123500.0,30.0374,30.0582,30.0374,30.0513,1123500.0
2014-05-02 09:30:00,43.09,43.16,42.71,42.93,2421800.0,29.8504,29.8989,29.5871,29.7396,2421800.0
2014-05-02 09:40:00,42.94,43.01,42.93,42.98,680700.0,29.7465,29.795,29.7396,29.7742,680700.0
2014-05-02 09:50:00,42.99,43.06,42.94,42.95,758600.0,29.7811,29.8296,29.7465,29.7534,758600.0
2014-05-02 10:00:00,42.95,43.03,42.94,43.03,571500.0,29.7534,29.8088,29.7465,29.8088,571500.0
2014-05-02 10:10:00,43.03,43.06,42.98,42.99,940300.0,29.8088,29.8296,29.7742,29.7811,940300.0
2014-05-02 10:20:00,42.99,43.02,42.97,42.99,309300.0,29.7811,29.8019,29.7673,29.7811,309300.0
2014-05-02 10:30:00,43.0,43.02,42.93,42.99,385400.0,29.788,29.8019,29.7396,29.7811,385400.0
2014-05-02 10:40:00,42.98,43.02,42.93,42.96,1068500.0,29.7742,29.8019,29.7396,29.7603,1068500.0
2014-05-02 10:50:00,42.95,43.07,42.95,43.04,933500.0,29.7534,29.8365,29.7534,29.8158,933500.0
2014-05-02 11:00:00,43.04,43.09,43.01,43.02,1758500.0,29.8158,29.8504,29.795,29.8019,1758500.0
2014-05-02 11:10:00,43.02,43.02,42.94,42.95,375900.0,29.8019,29.8019,29.7465,29.7534,375900.0
2014-05-02 11:20:00,42.95,42.96,42.87,42.88,503400.0,29.7534,29.7603,29.698,29.7049,503400.0
2014-05-02 11:30:00,42.87,42.91,42.84,42.85,235400.0,29.698,29.7257,29.6772,29.6841,235400.0
2014-05-02 11:40:00,42.85,42.85,42.8,42.82,358100.0,29.6841,29.6841,29.6495,29.6634,358100.0
2014-05-02 11:50:00,42.81,42.81,42.73,42.75,396100.0,29.6564,29.6564,29.601,29.6149,396100.0
2014-05-02 12:00:00,42.75,42.76,42.66,42.67,411100.0,29.6149,29.6218,29.5525,29.5594,411100.0
2014-05-02 12:10:00,42.68,42.69,42.65,42.66,665800.0,29.5664,29.5733,29.5456,29.5525,665800.0
2014-05-02 12:20:00,42.66,42.67,42.61,42.61,729700.0,29.5525,29.5594,29.5179,29.5179,729700.0
2014-05-02 12:30:00,42.61,42.66,42.61,42.65,704800.0,29.5179,29.5525,29.5179,29.5456,704800.0
2014-05-02 12:40:00,42.65,42.65,42.58,42.61,325500.0,29.5456,29.5456,29.4971,29.5179,325500.0
2014-05-02 12:50:00,42.61,42.61,42.56,42.56,304300.0,29.5179,29.5179,29.4832,29.4832,304300.0
2014-05-02 13:00:00,42.57,42.59,42.48,42.49,967100.0,29.4902,29.504,29.4278,29.4347,967100.0
2014-05-02 13:10:00,42.49,42.49,42.39,42.4,421200.0,29.4347,29.4347,29.3655,29.3724,421200.0
2014-05-02 13:20:00,42.4,42.4,42.31,42.32,537000.0,29.3724,29.3724,29.3101,29.317,537000.0
2014-05-02 13:30:00,42.32,42.51,42.31,42.51,659300.0,29.317,29.4486,29.3101,29.4486,659300.0
2014-05-02 13:40:00,42.51,42.74,42.5,42.7,1066300.0,29.4486,29.6079,29.4417,29.5802,1066300.0
2014-05-02 13:50:00,42.69,42.73,42.67,42.72,285400.0,29.5733,29.601,29.5594,29.5941,285400.0
2014-05-02 14:00:00,42.72,42.72,42.67,42.68,250000.0,29.5941,29.5941,29.5594,29.5664,250000.0
2014-05-02 14:10:00,42.69,42.79,42.68,42.79,198900.0,29.5733,29.6426,29.5664,29.6426,198900.0
2014-05-02 14:20:00,42.79,42.79,42.73,42.75,321000.0,29.6426,29.6426,29.601,29.6149,321000.0
2014-05-02 14:30:00,42.73,42.76,42.72,42.75,121900.0,29.601,29.6218,29.5941,29.6149,121900.0
2014-05-02 14:40:00,42.76,42.77,42.69,42.72,166400.0,29.6218,29.6287,29.5733,29.5941,166400.0
2014-05-02 14:50:00,42.72,42.72,42.68,42.68,159700.0,29.5941,29.5941,29.5664,29.5664,159700.0
2014-05-02 15:00:00,42.68,42.72,42.66,42.68,277300.0,29.5664,29.5941,29.5525,29.5664,277300.0
2014-05-02 15:10:00,42.67,42.68,42.58,42.6,386400.0,29.5594,29.5664,29.4971,29.5109,386400.0
2014-05-02 15:20:00,42.59,42.62,42.57,42.57,256500.0,29.504,29.5248,29.4902,29.4902,256500.0
2014-05-02 15:30:00,42.57,42.59,42.5,42.52,989600.0,29.4902,29.504,29.4417,29.4555,989600.0
2014-05-02 15:40:00,42.52,42.57,42.52,42.57,1100800.0,29.4555,29.4902,29.4555,29.4902,1100800.0
2014-05-02 15:50:00,42.57,42.59,42.5,42.51,2140300.0,29.4902,29.504,29.4417,29.4486,2140300.0
2014-05-05 09:30:00,42.46,42.56,42.44,42.56,435000.0,29.414,29.4832,29.4001,29.4832,435000.0
2014-05-05 09:40:00,42.56,42.65,42.47,42.62,414400.0,29.4832,29.5456,29.4209,29.5248,414400.0
2014-05-05 09:50:00,42.62,42.7,42.57,42.63,342300.0,29.5248,29.5802,29.4902,29.5317,342300.0
2014-05-05 10:00:00,42.63,42.72,42.63,42.7,464300.0,29.5317,29.5941,29.5317,29.5802,464300.0
2014-05-05 10:10:00,42.7,42.81,42.69,42.72,474000.0,29.5802,29.6564,29.5733,29.5941,474000.0
2014-05-05 10:20:00,42.71,42.76,42.7,42.7,356600.0,29.5871,29.6218,29.5802,29.5802,356600.0
2014-05-05 10:30:00,42.71,42.74,42.67,42.74,232900.0,29.5871,29.6079,29.5594,29.6079,232900.0
2014-05-05 10:40:00,42.74,42.75,42.66,42.67,281700.0,29.6079,29.6149,29.5525,29.5594,281700.0
2014-05-05 10:50:00,42.66,42.71,42.66,42.71,146400.0,29.5525,29.5871,29.5525,29.5871,146400.0
2014-05-05 11:00:00,42.7,42.77,42.7,42.71,181000.0,29.5802,29.6287,29.5802,29.5871,181000.0
2014-05-05 11:10:00,42.72,42.77,42.71,42.77,118300.0,29.5941,29.6287,29.5871,29.6287,118300.0
2014-05-05 11:20:00,42.77,42.82,42.71,42.77,246000.0,29.6287,29.6634,29.5871,29.6287,246000.0
2014-05-05 11:30:00,42.77,42.85,42.77,42.85,159200.0,29.6287,29.6841,29.6287,29.6841,159200.0
2014-05-05 11:40:00,42.84,42.89,42.83,42.85,398600.0,29.6772,29.7118,29.6703,29.6841,398600.0
2014-05-05 11:50:00,42.86,42.88,42.83,42.87,112100.0,29.6911,29.7049,29.6703,29.698,112100.0
2014-05-05 12:00:00,42.87,42.89,42.85,42.89,57900.0,29.698,29.7118,29.6841,29.7118,57900.0
2014-05-05 12:10:00,42.89,42.91,42.78,42.79,362200.0,29.7118,29.7257,29.6356,29.6426,362200.0
2014-05-05 12:20:00,42.78,42.83,42.78,42.83,236600.0,29.6356,29.6703,29.6356,29.6703,236600.0
2014-05-05 12:30:00,42.83,42.83,42.78,42.79,92200.0,29.6703,29.6703,29.6356,29.6426,92200.0
2014-05-05 12:40:00,42.79,42.83,42.77,42.83,72800.0,29.6426,29.6703,29.6287,29.6703,72800.0
2014-05-05 12:50:00,42.83,42.86,42.82,42.85,136900.0,29.6703,29.6911,29.6634,29.6841,136900.0
2014-05-05 13:00:00,42.84,42.86,42.82,42.84,57600.0,29.6772,29.6911,29.6634,29.6772,57600.0
2014-05-05 13:10:00,42.84,42.86,42.83,42.85,59600.0,29.6772,29.6911,29.6703,29.6841,59600.0
2014-05-05 13:20:00,42.85,42.88,42.85,42.87,101500.0,29.6841,29.7049,29.6841,29.698,101500.0
2014-05-05 13:30:00,42.87,42.88,42.86,42.88,101300.0,29.698,29.7049,29.6911,29.7049,101300.0
2014-05-05 13:40:00,42.87,42.88,42.84,42.87,92900.0,29.698,29.7049,29.6772,29.698,92900.0
2014-05-05 13:50:00,42.87,42.87,42.84,42.86,137600.0,29.698,29.698,29.6772,29.6911,137600.0
2014-05-05 14:00:00,42.86,42.86,42.76,42.76,156000.0,29.6911,29.6911,29.6218,29.6218,156000.0
2014-05-05 14:10:00,42.77,42.78,42.76,42.77,193200.0,29.6287,29.6356,29.6218,29.6287,193200.0
2014-05-05 14:20:00,42.77,42.8,42.77,42.8,85400.0,29.6287,29.6495,29.6287,29.6495,85400.0
2014-05-05 14:30:00,42.8,42.81,42.79,42.8,88200.0,29.6495,29.6564,29.6426,29.6495,88200.0
2014-05-05 14:40:00,42.81,42.87,42.8,42.87,156700.0,29.6564,29.698,29.6495,29.698,156700.0
2014-05-05 14:50:00,42.86,42.87,42.82,42.83,92700.0,29.6911,29.698,29.6634,29.6703,92700.0
2014-05-05 15:00:00,42.83,42.83,42.8,42.82,145500.0,29.6703,29.6703,29.6495,29.6634,145500.0
2014-05-05 15:10:00,42.82,42.82,42.81,42.82,120400.0,29.6634,29.6634,29.6564,29.6634,120400.0
2014-05-05 15:20:00,42.82,42.84,42.81,42.84,200500.0,29.6634,29.6772,29.6564,29.6772,200500.0
2014-05-05 15:30:00,42.84,42.84,42.82,42.84,233000.0,29.6772,29.6772,29.6634,29.6772,233000.0
2014-05-05 15:40:00,42.84,42.84,42.81,42.84,418000.0,29.6772,29.6772,29.6564,29.6772,418000.0
2014-05-05 15:50:00,42.84,42.88,42.82,42.87,875800.0,29.6772,29.7049,29.6634,29.698,875800.0
2014-05-06 09:30:00,42.8,42.9,42.73,42.84,336000.0,29.6495,29.7188,29.601,29.6772,336000.0
2014-05-06 09:40:00,42.84,42.9,42.73,42.76,408100.0,29.6772,29.7188,29.601,29.6218,408100.0
2014-05-06 09:50:00,42.76,42.76,42.7,42.75,184300.0,29.6218,29.6218,29.5802,29.6149,184300.0
2014-05-06 10:00:00,42.75,42.79,42.73,42.76,163400.0,29.6149,29.6426,29.601,29.6218,163400.0
2014-05-06 10:10:00,42.76,42.82,42.74,42.75,254800.0,29.6218,29.6634,29.6079,29.6149,254800.0
2014-05-06 10:20:00,42.76,42.84,42.76,42.83,119100.0,29.6218,29.6772,29.6218,29.6703,119100.0
2014-05-06 10:30:00,42.83,42.87,42.78,42.79,97100.0,29.6703,29.698,29.6356,29.6426,97100.0
2014-05-06 10:40:00,42.79,42.85,42.77,42.84,235600.0,29.6426,29.6841,29.6287,29.6772,235600.0
2014-05-06 10:50:00,42.84,42.88,42.83,42.83,150300.0,29.6772,29.7049,29.6703,29.6703,150300.0
2014-05-06 11:00:00,42.83,42.88,42.81,42.84,198800.0,29.6703,29.7049,29.6564,29.6772,198800.0
2014-05-06 11:10:00,42.85,42.9,42.84,42.88,122700.0,29.6841,29.7188,29.6772,29.7049,122700.0
2014-05-06 11:20:00,42.89,42.93,42.88,42.92,83700.0,29.7118,29.7396,29.7049,29.7326,83700.0
2014-05-06 11:30:00,42.91,42.95,42.9,42.94,100300.0,29.7257,29.7534,29.7188,29.7465,100300.0
2014-05-06 11:40:00,42.93,42.93,42.89,42.91,78600.0,29.7396,29.7396,29.7118,29.7257,78600.0
2014-05-06 11:50:00,42.91,42.94,42.88,42.88,128000.0,29.7257,29.7465,29.7049,29.7049,128000.0
2014-05-06 12:00:00,42.88,42.9,42.8,42.8,155200.0,29.7049,29.7188,29.6495,29.6495,155200.0
2014-05-06 12:10:00,42.8,42.82,42.76,42.76,96400.0,29.6495,29.6634,29.6218,29.6218,96400.0
2014-05-06 12:20:00,42.76,42.78,42.74,42.77,224000.0,29.6218,29.6356,29.6079,29.6287,224000.0
2014-05-06 12:30:00,42.78,42.8,42.77,42.8,149400.0,29.6356,29.6495,29.6287,29.6495,149400.0
2014-05-06 12:40:00,42.79,42.79,42.77,42.78,270200.0,29.6426,29.6426,29.6287,29.6356,270200.0
2014-05-06 12:50:00,42.78,42.8,42.77,42.79,203100.0,29.6356,29.6495,29.6287,29.6426,203100.0
2014-05-06 13:00:00,42.78,42.79,42.74,42.76,108900.0,29.6356,29.6426,29.6079,29.6218,108900.0
2014-05-06 13:10:00,42.76,42.77,42.75,42.76,22900.0,29.6218,29.6287,29.6149,29.6218,22900.0
2014-05-06 13:20:00,42.77,42.78,42.74,42.74,117800.0,29.6287,29.6356,29.6079,29.6079,117800.0
2014-05-06 13:30:00,42.74,42.76,42.69,42.7,237700.0,29.6079,29.6218,29.5733,29.5802,237700.0
2014-05-06 13:40:00,42.7,42.73,42.68,42.69,179800.0,29.5802,29.601,29.5664,29.5733,179800.0
2014-05-06 13:50:00,42.69,42.72,42.67,42.68,72900.0,29.5733,29.5941,29.5594,29.5664,72900.0
2014-05-06 14:00:00,42.67,42.75,42.64,42.74,3735700.0,29.5594,29.6149,29.5387,29.6079,3735700.0
2014-05-06 14:10:00,42.74,42.77,42.73,42.76,184600.0,29.6079,29.6287,29.601,29.6218,184600.0
2014-05-06 14:20:00,42.75,42.76,42.71,42.75,273800.0,29.6149,29.6218,29.5871,29.6149,273800.0
2014-05-06 14:30:00,42.74,42.74,42.7,42.7,128700.0,29.6079,29.6079,29.5802,29.5802,128700.0
2014-05-06 14:40:00,42.7,42.74,42.7,42.7,108800.0,29.5802,29.6079,29.5802,29.5802,108800.0
2014-05-06 14:50:00,42.71,42.72,42.7,42.71,101900.0,29.5871,29.5941,29.5802,29.5871,101900.0
2014-05-06 15:00:00,42.71,42.71,42.66,42.67,105800.0,29.5871,29.5871,29.5525,29.5594,105800.0
2014-05-06 15:10:00,42.67,42.72,42.66,42.69,223800.0,29.5594,29.5941,29.5525,29.5733,223800.0
2014-05-06 15:20:00,42.69,42.71,42.66,42.66,345300.0,29.5733,29.5871,29.5525,29.5525,345300.0
2014-05-06 15:30:00,42.66,42.68,42.65,42.67,134200.0,29.5525,29.5664,29.5456,29.5594,134200.0
2014-05-06 15:40:00,42.68,42.68,42.64,42.68,299500.0,29.5664,29.5664,29.5387,29.5664,299500.0
2014-05-06 15:50:00,42.68,42.69,42.66,42.67,704900.0,29.5664,29.5733,29.5525,29.5594,704900.0
2014-05-07 09:30:00,42.76,43.02,42.72,42.9,689500.0,29.6218,29.8019,29.5941,29.7188,689500.0
2014-05-07 09:40:00,42.9,42.99,42.9,42.96,787000.0,29.7188,29.7811,29.7188,29.7603,787000.0
2014-05-07 09:50:00,42.97,43.17,42.96,43.16,523300.0,29.7673,29.9058,29.7603,29.8989,523300.0
2014-05-07 10:00:00,43.16,43.17,43.0,43.01,483500.0,29.8989,29.9058,29.788,29.795,483500.0
2014-05-07 10:10:00,43.01,43.06,42.98,42.98,376100.0,29.795,29.8296,29.7742,29.7742,376100.0
2014-05-07 10:20:00,42.98,42.98,42.93,42.96,225300.0,29.7742,29.7742,29.7396,29.7603,225300.0
2014-05-07 10:30:00,42.96,43.05,42.95,43.04,398500.0,29.7603,29.8227,29.7534,29.8158,398500.0
2014-05-07 10:40:00,43.05,43.12,43.04,43.11,123300.0,29.8227,29.8712,29.8158,29.8642,123300.0
2014-05-07 10:50:00,43.12,43.16,43.11,43.15,365100.0,29.8712,29.8989,29.8642,29.892,365100.0
2014-05-07 11:00:00,43.15,43.2,43.15,43.2,792800.0,29.892,29.9266,29.892,29.9266,792800.0
2014-05-07 11:10:00,43.2,43.22,43.15,43.16,230700.0,29.9266,29.9404,29.892,29.8989,230700.0
2014-05-07 11:20:00,43.16,43.19,43.15,43.19,228100.0,29.8989,29.9197,29.892,29.9197,228100.0
2014-05-07 11:30:00,43.19,43.23,43.17,43.19,217400.0,29.9197,29.9474,29.9058,29.9197,217400.0
2014-05-07 11:40:00,43.2,43.23,43.17,43.19,149200.0,29.9266,29.9474,29.9058,29.9197,149200.0
2014-05-07 11:50:00,43.19,43.19,43.17,43.18,94400.0,29.9197,29.9197,29.9058,29.9127,94400.0
2014-05-07 12:00:00,43.18,43.22,43.15,43.19,203500.0,29.9127,29.9404,29.892,29.9197,203500.0
2014-05-07 12:10:00,43.19,43.2,43.19,43.2,18200.0,29.9197,29.9266,29.9197,29.9266,18200.0
2014-05-07 12:20:00,43.19,43.21,43.14,43.15,50700.0,29.9197,29.9335,29.885,29.892,50700.0
2014-05-07 12:30:00,43.15,43.17,43.13,43.13,73900.0,29.892,29.9058,29.8781,29.8781,73900.0
2014-05-07 12:40:00,43.13,43.17,43.11,43.16,93000.0,29.8781,29.9058,29.8642,29.8989,93000.0
2014-05-07 12:50:00,43.16,43.19,43.15,43.19,62700.0,29.8989,29.9197,29.892,29.9197,62700.0
2014-05-07 13:00:00,43.19,43.26,43.18,43.24,363100.0,29.9197,29.9682,29.9127,29.9543,363100.0
2014-05-07 13:10:00,43.24,43.27,43.23,43.23,146600.0,29.9543,29.9751,29.9474,29.9474,146600.0
2014-05-07 13:20:00,43.23,43.26,43.21,43.21,109000.0,29.9474,29.9682,29.9335,29.9335,109000.0
2014-05-07 13:30:00,43.21,43.23,43.2,43.21,89100.0,29.9335,29.9474,29.9266,29.9335,89100.0
2014-05-07 13:40:00,43.2,43.22,43.18,43.2,114100.0,29.9266,29.9404,29.9127,29.9266,114100.0
2014-05-07 13:50:00,43.19,43.21,43.18,43.18,75600.0,29.9197,29.9335,29.9127,29.9127,75600.0
2014-05-07 14:00:00,43.18,43.21,43.17,43.2,140600.0,29.9127,29.9335,29.9058,29.9266,140600.0
2014-05-07 14:10:00,43.21,43.24,43.19,43.24,84100.0,29.9335,29.9543,29.9197,29.9543,84100.0
2014-05-07 14:20:00,43.23,43.24,43.22,43.23,117600.0,29.9474,29.9543,29.9404,29.9474,117600.0
2014-05-07 14:30:00,43.23,43.23,43.18,43.2,137000.0,29.9474,29.9474,29.9127,29.9266,137000.0
2014-05-07 14:40:00,43.2,43.21,43.19,43.19,263300.0,29.9266,29.9335,29.9197,29.9197,263300.0
2014-05-07 14:50:00,43.19,43.2,43.16,43.19,143500.0,29.9197,29.9266,29.8989,29.9197,143500.0
2014-05-07 15:00:00,43.19,43.19,43.15,43.16,522300.0,29.9197,29.9197,29.892,29.8989,522300.0
2014-05-07 15:10:00,43.17,43.22,43.16,43.21,958700.0,29.9058,29.9404,29.8989,29.9335,958700.0
2014-05-07 15:20:00,43.21,43.23,43.18,43.21,184100.0,29.9335,29.9474,29.9127,29.9335,184100.0
2014-05-07 15:30:00,43.22,43.32,43.21,43.32,280600.0,29.9404,30.0097,29.9335,30.0097,280600.0
2014-05-07 15:40:00,43.3,43.39,43.3,43.36,788700.0,29.9959,30.0582,29.9959,30.0374,788700.0
2014-05-07 15:50:00,43.36,43.37,43.34,43.37,1033400.0,30.0374,30.0444,30.0236,30.0444,1033400.0
2014-05-08 09:30:00,43.35,43.38,43.15,43.19,626200.0,30.0305,30.0513,29.892,29.9197,626200.0
2014-05-08 09:40:00,43.18,43.27,43.17,43.26,741800.0,29.9127,29.9751,29.9058,29.9682,741800.0
2014-05-08 09:50:00,43.27,43.3,43.23,43.26,611900.0,29.9751,29.9959,29.9474,29.9682,611900.0
2014-05-08 10:00:00,43.27,43.29,43.24,43.25,265400.0,29.9751,29.9889,29.9543,29.9612,265400.0
2014-05-08 10:10:00,43.24,43.24,43.08,43.11,600500.0,29.9543,29.9543,29.8435,29.8642,600500.0
2014-05-08 10:20:00,43.11,43.12,43.07,43.08,290800.0,29.8642,29.8712,29.8365,29.8435,290800.0
2014-05-08 10:30:00,43.07,43.09,43.05,43.07,208800.0,29.8365,29.8504,29.8227,29.8365,208800.0
2014-05-08 10:40:00,43.07,43.13,43.06,43.12,102200.0,29.8365,29.8781,29.8296,29.8712,102200.0
2014-05-08 10:50:00,43.12,43.16,43.1,43.13,293000.0,29.8712,29.8989,29.8573,29.8781,293000.0
2014-05-08 11:00:00,43.13,43.14,43.05,43.05,249100.0,29.8781,29.885,29.8227,29.8227,249100.0
2014-05-08 11:10:00,43.05,43.1,43.05,43.09,225500.0,29.8227,29.8573,29.8227,29.8504,225500.0
2014-05-08 11:20:00,43.08,43.1,43.06,43.07,77000.0,29.8435,29.8573,29.8296,29.8365,77000.0
2014-05-08 11:30:00,43.07,43.1,43.05,43.05,113300.0,29.8365,29.8573,29.8227,29.8227,113300.0
2014-05-08 11:40:00,43.05,43.06,43.01,43.03,377200.0,29.8227,29.8296,29.795,29.8088,377200.0
2014-05-08 11:50:00,43.03,43.07,43.03,43.05,373500.0,29.8088,29.8365,29.8088,29.8227,373500.0
2014-05-08 12:00:00,43.05,43.05,42.98,42.98,132200.0,29.8227,29.8227,29.7742,29.7742,132200.0
2014-05-08 12:10:00,42.98,42.98,42.91,42.95,145700.0,29.7742,29.7742,29.7257,29.7534,145700.0
2014-05-08 12:20:00,42.95,42.98,42.94,42.98,151800.0,29.7534,29.7742,29.7465,29.7742,151800.0
2014-05-08 12:30:00,42.98,42.98,42.91,42.93,142900.0,29.7742,29.7742,29.7257,29.7396,142900.0
2014-05-08 12:40:00,42.93,42.94,42.92,42.92,107600.0,29.7396,29.7465,29.7326,29.7326,107600.0
2014-05-08 12:50:00,42.92,42.94,42.91,42.92,131000.0,29.7326,29.7465,29.7257,29.7326,131000.0
2014-05-08 13:00:00,42.91,42.92,42.81,42.81,462100.0,29.7257,29.7326,29.6564,29.6564,462100.0
2014-05-08 13:10:00,42.82,42.9,42.8,42.9,599600.0,29.6634,29.7188,29.6495,29.7188,599600.0
2014-05-08 13:20:00,42.9,42.93,42.9,42.91,198800.0,29.7188,29.7396,29.7188,29.7257,198800.0
2014-05-08 13:30:00,42.92,42.94,42.91,42.93,119600.0,29.7326,29.7465,29.7257,29.7396,119600.0
2014-05-08 13:40:00,42.94,42.99,42.93,42.99,263900.0,29.7465,29.7811,29.7396,29.7811,263900.0
2014-05-08 13:50:00,42.98,42.98,42.94,42.97,303600.0,29.7742,29.7742,29.7465,29.7673,303600.0
2014-05-08 14:00:00,42.97,43.0,42.91,42.91,434200.0,29.7673,29.788,29.7257,29.7257,434200.0
2014-05-08 14:10:00,42.91,42.91,42.86,42.87,248500.0,29.7257,29.7257,29.6911,29.698,248500.0
2014-05-08 14:20:00,42.87,42.89,42.86,42.87,166900.0,29.698,29.7118,29.6911,29.698,166900.0
2014-05-08 14:30:00,42.87,42.88,42.85,42.86,160000.0,29.698,29.7049,29.6841,29.6911,160000.0
2014-05-08 14:40:00,42.85,42.88,42.85,42.88,532000.0,29.6841,29.7049,29.6841,29.7049,532000.0
2014-05-08 14:50:00,42.88,42.89,42.85,42.86,379300.0,29.7049,29.7118,29.6841,29.6911,379300.0
2014-05-08 15:00:00,42.86,42.87,42.81,42.81,365100.0,29.6911,29.698,29.6564,29.6564,365100.0
2014-05-08 15:10:00,42.8,42.83,42.8,42.82,216800.0,29.6495,29.6703,29.6495,29.6634,216800.0
2014-05-08 15:20:00,42.82,42.84,42.81,42.84,442600.0,29.6634,29.6772,29.6564,29.6772,442600.0
2014-05-08 15:30:00,42.84,42.87,42.83,42.85,631900.0,29.6772,29.698,29.6703,29.6841,631900.0
2014-05-08 15:40:00,42.85,42.88,42.84,42.87,500800.0,29.6841,29.7049,29.6772,29.698,500800.0
2014-05-08 15:50:00,42.87,42.9,42.85,42.87,804500.0,29.698,29.7188,29.6841,29.698,804500.0
2014-05-09 09:30:00,42.84,42.98,42.73,42.83,710700.0,29.6772,29.7742,29.601,29.6703,710700.0
2014-05-09 09:40:00,42.84,42.91,42.77,42.79,632800.0,29.6772,29.7257,29.6287,29.6426,632800.0
2014-05-09 09:50:00,42.79,42.84,42.76,42.79,414000.0,29.6426,29.6772,29.6218,29.6426,414000.0
2014-05-09 10:00:00,42.79,42.79,42.7,42.71,429900.0,29.6426,29.6426,29.5802,29.5871,429900.0
2014-05-09 10:10:00,42.71,42.71,42.61,42.65,472800.0,29.5871,29.5871,29.5179,29.5456,472800.0
2014-05-09 10:20:00,42.65,42.69,42.65,42.67,259400.0,29.5456,29.5733,29.5456,29.5594,259400.0
2014-05-09 10:30:00,42.67,42.69,42.66,42.68,346800.0,29.5594,29.5733,29.5525,29.5664,346800.0
2014-05-09 10:40:00,42.69,42.72,42.66,42.66,303000.0,29.5733,29.5941,29.5525,29.5525,303000.0
2014-05-09 10:50:00,42.66,42.77,42.65,42.76,185600.0,29.5525,29.6287,29.5456,29.6218,185600.0
2014-05-09 11:00:00,42.76,42.76,42.71,42.72,76100.0,29.6218,29.6218,29.5871,29.5941,76100.0
2014-05-09 11:10:00,42.72,42.75,42.69,42.7,197000.0,29.5941,29.6149,29.5733,29.5802,197000.0
2014-05-09 11:20:00,42.7,42.77,42.7,42.75,104000.0,29.5802,29.6287,29.5802,29.6149,104000.0
2014-05-09 11:30:00,42.75,42.77,42.68,42.69,223800.0,29.6149,29.6287,29.5664,29.5733,223800.0
2014-05-09 11:40:00,42.68,42.69,42.63,42.64,290300.0,29.5664,29.5733,29.5317,29.5387,290300.0
2014-05-09 11:50:00,42.64,42.64,42.51,42.51,181000.0,29.5387,29.5387,29.4486,29.4486,181000.0
2014-05-09 12:00:00,42.52,42.55,42.41,42.54,747200.0,29.4555,29.4763,29.3793,29.4694,747200.0
2014-05-09 12:10:00,42.54,42.54,42.43,42.45,388800.0,29.4694,29.4694,29.3932,29.407,388800.0
2014-05-09 12:20:00,42.44,42.49,42.44,42.48,84400.0,29.4001,29.4347,29.4001,29.4278,84400.0
2014-05-09 12:30:00,42.49,42.52,42.49,42.5,141800.0,29.4347,29.4555,29.4347,29.4417,141800.0
2014-05-09 12:40:00,42.5,42.54,42.49,42.52,201100.0,29.4417,29.4694,29.4347,29.4555,201100.0
2014-05-09 12:50:00,42.52,42.52,42.46,42.47,93500.0,29.4555,29.4555,29.414,29.4209,93500.0
2014-05-09 13:00:00,42.46,42.54,42.46,42.5,269100.0,29.414,29.4694,29.414,29.4417,269100.0
2014-05-09 13:10:00,42.5,42.57,42.5,42.57,475700.0,29.4417,29.4902,29.4417,29.4902,475700.0
2014-05-09 13:20:00,42.57,42.58,42.48,42.48,220500.0,29.4902,29.4971,29.4278,29.4278,220500.0
2014-05-09 13:30:00,42.48,42.51,42.47,42.47,199100.0,29.4278,29.4486,29.4209,29.4209,199100.0
2014-05-09 13:40:00,42.47,42.49,42.46,42.48,130800.0,29.4209,29.4347,29.414,29.4278,130800.0
2014-05-09 13:50:00,42.48,42.52,42.47,42.48,44300.0,29.4278,29.4555,29.4209,29.4278,44300.0
2014-05-09 14:00:00,42.48,42.5,42.47,42.48,57900.0,29.4278,29.4417,29.4209,29.4278,57900.0
2014-05-09 14:10:00,42.48,42.49,42.43,42.44,446500.0,29.4278,29.4347,29.3932,29.4001,446500.0
2014-05-09 14:20:00,42.45,42.45,42.39,42.4,188200.0,29.407,29.407,29.3655,29.3724,188200.0
2014-05-09 14:30:00,42.39,42.41,42.36,42.36,60900.0,29.3655,29.3793,29.3447,29.3447,60900.0
2014-05-09 14:40:00,42.37,42.37,42.28,42.28,296200.0,29.3516,29.3516,29.2893,29.2893,296200.0
2014-05-09 14:50:00,42.29,42.32,42.28,42.3,209400.0,29.2962,29.317,29.2893,29.3031,209400.0
2014-05-09 15:00:00,42.3,42.35,42.3,42.32,262900.0,29.3031,29.3378,29.3031,29.317,262900.0
2014-05-09 15:10:00,42.32,42.33,42.27,42.28,134400.0,29.317,29.3239,29.2823,29.2893,134400.0
2014-05-09 15:20:00,42.29,42.31,42.25,42.31,276800.0,29.2962,29.3101,29.2685,29.3101,276800.0
2014-05-09 15:30:00,42.3,42.31,42.28,42.28,280300.0,29.3031,29.3101,29.2893,29.2893,280300.0
2014-05-09 15:40:00,42.28,42.28,42.24,42.25,304900.0,29.2893,29.2893,29.2616,29.2685,304900.0
2014-05-09 15:50:00,42.26,42.27,42.24,42.27,1497500.0,29.2754,29.2823,29.2616,29.2823,1497500.0
2014-05-12 09:30:00,42.35,42.4,42.21,42.32,576800.0,29.3378,29.3724,29.2408,29.317,576800.0
2014-05-12 09:40:00,42.33,42.39,42.25,42.25,396700.0,29.3239,29.3655,29.2685,29.2685,396700.0
2014-05-12 09:50:00,42.25,42.27,41.99,42.08,1633700.0,29.2685,29.2823,29.0884,29.1507,1633700.0
2014-05-12 10:00:00,42.08,42.19,42.08,42.11,588000.0,29.1507,29.2269,29.1507,29.1715,588000.0
2014-05-12 10:10:00,42.1,42.12,42.05,42.06,622800.0,29.1646,29.1784,29.1299,29.1369,622800.0
2014-05-12 10:20:00,42.06,42.06,41.95,42.03,617100.0,29.1369,29.1369,29.0607,29.1161,617100.0
2014-05-12 10:30:00,42.03,42.07,42.0,42.0,470500.0,29.1161,29.1438,29.0953,29.0953,470500.0
2014-05-12 10:40:00,41.99,42.04,41.96,41.96,214500.0,29.0884,29.123,29.0676,29.0676,214500.0
2014-05-12 10:50:00,41.96,41.99,41.94,41.96,202600.0,29.0676,29.0884,29.0537,29.0676,202600.0
2014-05-12 11:00:00,41.95,41.99,41.95,41.98,112000.0,29.0607,29.0884,29.0607,29.0814,112000.0
2014-05-12 11:10:00,41.99,42.03,41.97,42.02,254500.0,29.0884,29.1161,29.0745,29.1092,254500.0
2014-05-12 11:20:00,42.01,42.02,41.99,42.0,356600.0,29.1022,29.1092,29.0884,29.0953,356600.0
2014-05-12 11:30:00,42.0,42.06,42.0,42.05,353100.0,29.0953,29.1369,29.0953,29.1299,353100.0
2014-05-12 11:40:00,42.06,42.09,42.05,42.08,71500.0,29.1369,29.1576,29.1299,29.1507,71500.0
2014-05-12 11:50:00,42.08,42.1,42.07,42.1,40200.0,29.1507,29.1646,29.1438,29.1646,40200.0
2014-05-12 12:00:00,42.1,42.11,42.06,42.08,75100.0,29.1646,29.1715,29.1369,29.1507,75100.0
2014-05-12 12:10:00,42.08,42.09,42.04,42.05,96400.0,29.1507,29.1576,29.123,29.1299,96400.0
2014-05-12 12:20:00,42.04,42.05,41.97,41.99,184800.0,29.123,29.1299,29.0745,29.0884,184800.0
2014-05-12 12:30:00,41.98,41.99,41.95,41.95,62300.0,29.0814,29.0884,29.0607,29.0607,62300.0
2014-05-12 12:40:00,41.96,42.01,41.94,42.01,69000.0,29.0676,29.1022,29.0537,29.1022,69000.0
2014-05-12 12:50:00,42.01,42.02,41.98,41.99,157500.0,29.1022,29.1092,29.0814,29.0884,157500.0
2014-05-12 13:00:00,41.98,42.04,41.98,42.02,302900.0,29.0814,29.123,29.0814,29.1092,302900.0
2014-05-12 13:10:00,42.02,42.04,42.01,42.01,216900.0,29.1092,29.123,29.1022,29.1022,216900.0
2014-05-12 13:20:00,42.01,42.02,41.97,41.98,53100.0,29.1022,29.1092,29.0745,29.0814,53100.0
2014-05-12 13:30:00,41.98,41.99,41.95,41.97,169500.0,29.0814,29.0884,29.0607,29.0745,169500.0
2014-05-12 13:40:00,41.97,41.98,41.91,41.93,232800.0,29.0745,29.0814,29.033,29.0468,232800.0
2014-05-12 13:50:00,41.92,41.94,41.89,41.89,54100.0,29.0399,29.0537,29.0191,29.0191,54100.0
2014-05-12 14:00:00,41.9,41.94,41.89,41.92,235900.0,29.026,29.0537,29.0191,29.0399,235900.0
2014-05-12 14:10:00,41.91,41.92,41.88,41.88,201900.0,29.033,29.0399,29.0122,29.0122,201900.0
2014-05-12 14:20:00,41.88,41.89,41.82,41.85,465200.0,29.0122,29.0191,28.9706,28.9914,465200.0
2014-05-12 14:30:00,41.85,41.88,41.83,41.84,200800.0,28.9914,29.0122,28.9775,28.9845,200800.0
2014-05-12 14:40:00,41.84,41.87,41.83,41.84,157500.0,28.9845,29.0052,28.9775,28.9845,157500.0
2014-05-12 14:50:00,41.85,41.86,41.82,41.84,147400.0,28.9914,28.9983,28.9706,28.9845,147400.0
2014-05-12 15:00:00,41.84,41.88,41.83,41.85,249700.0,28.9845,29.0122,28.9775,28.9914,249700.0
2014-05-12 15:10:00,41.85,41.86,41.82,41.86,174400.0,28.9914,28.9983,28.9706,28.9983,174400.0
2014-05-12 15:20:00,41.86,41.86,41.83,41.84,344400.0,28.9983,28.9983,28.9775,28.9845,344400.0
2014-05-12 15:30:00,41.84,41.88,41.84,41.88,566300.0,28.9845,29.0122,28.9845,29.0122,566300.0
2014-05-12 15:40:00,41.88,41.9,41.87,41.88,582100.0,29.0122,29.026,29.0052,29.0122,582100.0
2014-05-12 15:50:00,41.89,41.89,41.86,41.87,1341100.0,29.0191,29.0191,28.9983,29.0052,1341100.0
2014-05-13 09:30:00,41.96,42.12,41.95,42.04,690700.0,29.0676,29.1784,29.0607,29.123,690700.0
2014-05-13 09:40:00,42.05,42.17,42.05,42.08,487400.0,29.1299,29.2131,29.1299,29.1507,487400.0
2014-05-13 09:50:00,42.08,42.09,42.0,42.01,206900.0,29.1507,29.1576,29.0953,29.1022,206900.0
2014-05-13 10:00:00,42.01,42.02,41.93,41.93,394800.0,29.1022,29.1092,29.0468,29.0468,394800.0
2014-05-13 10:10:00,41.93,42.0,41.93,41.98,378000.0,29.0468,29.0953,29.0468,29.0814,378000.0
2014-05-13 10:20:00,41.98,41.98,41.93,41.96,237600.0,29.0814,29.0814,29.0468,29.0676,237600.0
2014-05-13 10:30:00,41.96,41.97,41.87,41.91,219900.0,29.0676,29.0745,29.0052,29.033,219900.0
2014-05-13 10:40:00,41.91,41.98,41.91,41.95,212800.0,29.033,29.0814,29.033,29.0607,212800.0
2014-05-13 10:50:00,41.95,41.96,41.92,41.95,129700.0,29.0607,29.0676,29.0399,29.0607,129700.0
2014-05-13 11:00:00,41.95,42.0,41.95,41.99,174200.0,29.0607,29.0953,29.0607,29.0884,174200.0
2014-05-13 11:10:00,41.99,42.0,41.95,41.99,88000.0,29.0884,29.0953,29.0607,29.0884,88000.0
2014-05-13 11:20:00,42.0,42.01,41.92,41.92,155800.0,29.0953,29.1022,29.0399,29.0399,155800.0
2014-05-13 11:30:00,41.93,41.97,41.91,41.97,107900.0,29.0468,29.0745,29.033,29.0745,107900.0
2014-05-13 11:40:00,41.97,42.0,41.92,41.95,95200.0,29.0745,29.0953,29.0399,29.0607,95200.0
2014-05-13 11:50:00,41.95,41.96,41.92,41.92,69300.0,29.0607,29.0676,29.0399,29.0399,69300.0
2014-05-13 12:00:00,41.91,41.94,41.9,41.9,41600.0,29.033,29.0537,29.026,29.026,41600.0
2014-05-13 12:10:00,41.89,41.9,41.82,41.87,180400.0,29.0191,29.026,28.9706,29.0052,180400.0
2014-05-13 12:20:00,41.87,41.91,41.83,41.91,326300.0,29.0052,29.033,28.9775,29.033,326300.0
2014-05-13 12:30:00,41.9,41.96,41.9,41.95,270400.0,29.026,29.0676,29.026,29.0607,270400.0
2014-05-13 12:40:00,41.96,42.03,41.96,42.0,342000.0,29.0676,29.1161,29.0676,29.0953,342000.0
2014-05-13 12:50:00,42.0,42.01,41.98,42.0,162400.0,29.0953,29.1022,29.0814,29.0953,162400.0
2014-05-13 13:00:00,42.0,42.0,41.93,41.93,138200.0,29.0953,29.0953,29.0468,29.0468,138200.0
2014-05-13 13:10:00,41.94,41.94,41.9,41.94,154800.0,29.0537,29.0537,29.026,29.0537,154800.0
2014-05-13 13:20:00,41.94,41.95,41.91,41.94,102800.0,29.0537,29.0607,29.033,29.0537,102800.0
2014-05-13 13:30:00,41.94,41.94,41.88,41.88,70000.0,29.0537,29.0537,29.0122,29.0122,70000.0
2014-05-13 13:40:00,41.88,41.91,41.86,41.89,187400.0,29.0122,29.033,28.9983,29.0191,187400.0
2014-05-13 13:50:00,41.89,41.91,41.87,41.87,23500.0,29.0191,29.033,29.0052,29.0052,23500.0
2014-05-13 14:00:00,41.87,41.89,41.86,41.87,58700.0,29.0052,29.0191,28.9983,29.0052,58700.0
2014-05-13 14:10:00,41.87,41.87,41.85,41.86,64900.0,29.0052,29.0052,28.9914,28.9983,64900.0
2014-05-13 14:20:00,41.85,41.85,41.8,41.82,167800.0,28.9914,28.9914,28.9568,28.9706,167800.0
2014-05-13 14:30:00,41.82,41.84,41.8,41.81,125300.0,28.9706,28.9845,28.9568,28.9637,125300.0
2014-05-13 14:40:00,41.8,41.85,41.79,41.85,375300.0,28.9568,28.9914,28.9498,28.9914,375300.0
2014-05-13 14:50:00,41.84,41.89,41.84,41.88,244600.0,28.9845,29.0191,28.9845,29.0122,244600.0
2014-05-13 15:00:00,41.89,41.9,41.87,41.9,124000.0,29.0191,29.026,29.0052,29.026,124000.0
2014-05-13 15:10:00,41.89,41.91,41.88,41.9,150100.0,29.0191,29.033,29.0122,29.026,150100.0
2014-05-13 15:20:00,41.9,41.92,41.88,41.92,170400.0,29.026,29.0399,29.0122,29.0399,170400.0
2014-05-13 15:30:00,41.91,41.92,41.9,41.91,65900.0,29.033,29.0399,29.026,29.033,65900.0
2014-05-13 15:40:00,41.91,41.94,41.88,41.92,403700.0,29.033,29.0537,29.0122,29.0399,403700.0
2014-05-13 15:50:00,41.92,41.97,41.92,41.95,662400.0,29.0399,29.0745,29.0399,29.0607,662400.0
2014-05-14 09:30:00,42.05,42.17,42.01,42.09,657900.0,29.1299,29.2131,29.1022,29.1576,657900.0
2014-05-14 09:40:00,42.08,42.12,42.05,42.09,681000.0,29.1507,29.1784,29.1299,29.1576,681000.0
2014-05-14 09:50:00,42.09,42.11,41.96,41.97,508200.0,29.1576,29.1715,29.0676,29.0745,508200.0
2014-05-14 10:00:00,41.98,42.02,41.92,41.97,444400.0,29.0814,29.1092,29.0399,29.0745,444400.0
2014-05-14 10:10:00,41.96,42.05,41.96,42.05,392700.0,29.0676,29.1299,29.0676,29.1299,392700.0
2014-05-14 10:20:00,42.04,42.1,42.03,42.07,354100.0,29.123,29.1646,29.1161,29.1438,354100.0
2014-05-14 10:30:00,42.07,42.15,42.07,42.14,415900.0,29.1438,29.1992,29.1438,29.1923,415900.0
2014-05-14 10:40:00,42.13,42.24,42.13,42.23,976100.0,29.1854,29.2616,29.1854,29.2546,976100.0
2014-05-14 10:50:00,42.24,42.28,42.24,42.28,285200.0,29.2616,29.2893,29.2616,29.2893,285200.0
2014-05-14 11:00:00,42.28,42.28,42.21,42.26,608400.0,29.2893,29.2893,29.2408,29.2754,608400.0
2014-05-14 11:10:00,42.26,42.32,42.25,42.3,755000.0,29.2754,29.317,29.2685,29.3031,755000.0
2014-05-14 11:20:00,42.29,42.45,42.29,42.44,776100.0,29.2962,29.407,29.2962,29.4001,776100.0
2014-05-14 11:30:00,42.44,42.44,42.35,42.37,241000.0,29.4001,29.4001,29.3378,29.3516,241000.0
2014-05-14 11:40:00,42.36,42.38,42.35,42.37,137700.0,29.3447,29.3585,29.3378,29.3516,137700.0
2014-05-14 11:50:00,42.37,42.38,42.34,42.37,547000.0,29.3516,29.3585,29.3308,29.3516,547000.0
2014-05-14 12:00:00,42.37,42.38,42.32,42.38,90800.0,29.3516,29.3585,29.317,29.3585,90800.0
2014-05-14 12:10:00,42.37,42.37,42.31,42.32,294900.0,29.3516,29.3516,29.3101,29.317,294900.0
2014-05-14 12:20:00,42.32,42.34,42.31,42.33,88600.0,29.317,29.3308,29.3101,29.3239,88600.0
2014-05-14 12:30:00,42.33,42.41,42.33,42.41,146600.0,29.3239,29.3793,29.3239,29.3793,146600.0
2014-05-14 12:40:00,42.4,42.41,42.36,42.38,109200.0,29.3724,29.3793,29.3447,29.3585,109200.0
2014-05-14 12:50:00,42.39,42.41,42.36,42.37,74700.0,29.3655,29.3793,29.3447,29.3516,74700.0
2014-05-14 13:00:00,42.37,42.38,42.35,42.37,75500.0,29.3516,29.3585,29.3378,29.3516,75500.0
2014-05-14 13:10:00,42.36,42.36,42.33,42.34,195300.0,29.3447,29.3447,29.3239,29.3308,195300.0
2014-05-14 13:20:00,42.34,42.35,42.34,42.35,144800.0,29.3308,29.3378,29.3308,29.3378,144800.0
2014-05-14 13:30:00,42.35,42.35,42.32,42.32,65900.0,29.3378,29.3378,29.317,29.317,65900.0
2014-05-14 13:40:00,42.33,42.35,42.32,42.33,96600.0,29.3239,29.3378,29.317,29.3239,96600.0
2014-05-14 13:50:00,42.33,42.33,42.29,42.31,119900.0,29.3239,29.3239,29.2962,29.3101,119900.0
2014-05-14 14:00:00,42.31,42.31,42.25,42.26,83100.0,29.3101,29.3101,29.2685,29.2754,83100.0
2014-05-14 14:10:00,42.25,42.29,42.25,42.28,126600.0,29.2685,29.2962,29.2685,29.2893,126600.0
2014-05-14 14:20:00,42.27,42.28,42.27,42.27,39200.0,29.2823,29.2893,29.2823,29.2823,39200.0
2014-05-14 14:30:00,42.28,42.28,42.24,42.26,133800.0,29.2893,29.2893,29.2616,29.2754,133800.0
2014-05-14 14:40:00,42.26,42.28,42.22,42.23,160000.0,29.2754,29.2893,29.2477,29.2546,160000.0
2014-05-14 14:50:00,42.23,42.27,42.22,42.26,253300.0,29.2546,29.2823,29.2477,29.2754,253300.0
2014-05-14 15:00:00,42.26,42.26,42.18,42.18,283800.0,29.2754,29.2754,29.22,29.22,283800.0
2014-05-14 15:10:00,42.18,42.2,42.17,42.17,122100.0,29.22,29.2338,29.2131,29.2131,122100.0
2014-05-14 15:20:00,42.18,42.21,42.17,42.21,176500.0,29.22,29.2408,29.2131,29.2408,176500.0
2014-05-14 15:30:00,42.2,42.21,42.17,42.18,234600.0,29.2338,29.2408,29.2131,29.22,234600.0
2014-05-14 15:40:00,42.18,42.19,42.17,42.18,444800.0,29.22,29.2269,29.2131,29.22,444800.0
2014-05-14 15:50:00,42.18,42.2,42.17,42.18,1182600.0,29.22,29.2338,29.2131,29.22,1182600.0
2014-05-15 09:30:00,42.19,42.35,42.15,42.29,387200.0,29.2269,29.3378,29.1992,29.2962,387200.0
2014-05-15 09:40:00,42.28,42.28,42.13,42.23,452200.0,29.2893,29.2893,29.1854,29.2546,452200.0
2014-05-15 09:50:00,42.23,42.4,42.22,42.38,477500.0,29.2546,29.3724,29.2477,29.3585,477500.0
2014-05-15 10:00:00,42.38,42.38,42.26,42.3,298300.0,29.3585,29.3585,29.2754,29.3031,298300.0
2014-05-15 10:10:00,42.3,42.36,42.28,42.34,264500.0,29.3031,29.3447,29.2893,29.3308,264500.0
2014-05-15 10:20:00,42.34,42.34,42.19,42.24,361200.0,29.3308,29.3308,29.2269,29.2616,361200.0
2014-05-15 10:30:00,42.24,42.29,42.22,42.23,422900.0,29.2616,29.2962,29.2477,29.2546,422900.0
2014-05-15 10:40:00,42.24,42.27,42.2,42.2,366800.0,29.2616,29.2823,29.2338,29.2338,366800.0
2014-05-15 10:50:00,42.2,42.21,42.15,42.17,332800.0,29.2338,29.2408,29.1992,29.2131,332800.0
2014-05-15 11:00:00,42.17,42.19,42.15,42.16,125000.0,29.2131,29.2269,29.1992,29.2061,125000.0
2014-05-15 11:10:00,42.16,42.16,42.08,42.11,338900.0,29.2061,29.2061,29.1507,29.1715,338900.0
2014-05-15 11:20:00,42.11,42.12,42.06,42.08,171800.0,29.1715,29.1784,29.1369,29.1507,171800.0
2014-05-15 11:30:00,42.09,42.13,42.06,42.12,180300.0,29.1576,29.1854,29.1369,29.1784,180300.0
2014-05-15 11:40:00,42.12,42.17,42.12,42.13,163100.0,29.1784,29.2131,29.1784,29.1854,163100.0
2014-05-15 11:50:00,42.13,42.14,42.09,42.1,126700.0,29.1854,29.1923,29.1576,29.1646,126700.0
2014-05-15 12:00:00,42.09,42.11,42.07,42.09,202900.0,29.1576,29.1715,29.1438,29.1576,202900.0
2014-05-15 12:10:00,42.09,42.1,42.07,42.09,80800.0,29.1576,29.1646,29.1438,29.1576,80800.0
2014-05-15 12:20:00,42.09,42.1,42.07,42.09,43000.0,29.1576,29.1646,29.1438,29.1576,43000.0
2014-05-15 12:30:00,42.09,42.13,42.09,42.11,63500.0,29.1576,29.1854,29.1576,29.1715,63500.0
2014-05-15 12:40:00,42.1,42.11,42.08,42.11,55400.0,29.1646,29.1715,29.1507,29.1715,55400.0
2014-05-15 12:50:00,42.12,42.12,42.1,42.11,29900.0,29.1784,29.1784,29.1646,29.1715,29900.0
2014-05-15 13:00:00,42.11,42.11,42.07,42.09,102700.0,29.1715,29.1715,29.1438,29.1576,102700.0
2014-05-15 13:10:00,42.09,42.09,42.04,42.04,98100.0,29.1576,29.1576,29.123,29.123,98100.0
2014-05-15 13:20:00,42.05,42.08,42.05,42.07,61800.0,29.1299,29.1507,29.1299,29.1438,61800.0
2014-05-15 13:30:00,42.07,42.09,42.05,42.05,140200.0,29.1438,29.1576,29.1299,29.1299,140200.0
2014-05-15 13:40:00,42.05,42.09,42.05,42.07,143900.0,29.1299,29.1576,29.1299,29.1438,143900.0
2014-05-15 13:50:00,42.07,42.11,42.06,42.09,109400.0,29.1438,29.1715,29.1369,29.1576,109400.0
2014-05-15 14:00:00,42.09,42.09,42.05,42.07,110700.0,29.1576,29.1576,29.1299,29.1438,110700.0
2014-05-15 14:10:00,42.07,42.08,42.0,42.01,101700.0,29.1438,29.1507,29.0953,29.1022,101700.0
2014-05-15 14:20:00,42.0,42.04,42.0,42.01,262100.0,29.0953,29.123,29.0953,29.1022,262100.0
2014-05-15 14:30:00,42.01,42.03,42.0,42.01,84800.0,29.1022,29.1161,29.0953,29.1022,84800.0
2014-05-15 14:40:00,42.01,42.04,42.01,42.01,83600.0,29.1022,29.123,29.1022,29.1022,83600.0
2014-05-15 14:50:00,42.01,42.03,41.99,42.01,388100.0,29.1022,29.1161,29.0884,29.1022,388100.0
2014-05-15 15:00:00,42.01,42.04,42.0,42.04,125400.0,29.1022,29.123,29.0953,29.123,125400.0
2014-05-15 15:10:00,42.04,42.04,42.0,42.0,86600.0,29.123,29.123,29.0953,29.0953,86600.0
2014-05-15 15:20:00,42.0,42.02,41.97,42.0,146000.0,29.0953,29.1092,29.0745,29.0953,146000.0
2014-05-15 15:30:00,42.0,42.03,41.98,42.03,223500.0,29.0953,29.1161,29.0814,29.1161,223500.0
2014-05-15 15:40:00,42.03,42.06,42.0,42.0,278300.0,29.1161,29.1369,29.0953,29.0953,278300.0
2014-05-15 15:50:00,42.01,42.06,42.0,42.02,1438100.0,29.1022,29.1369,29.0953,29.1092,1438100.0
2014-05-16 09:30:00,42.05,42.08,41.86,41.99,365500.0,29.1299,29.1507,28.9983,29.0884,365500.0
2014-05-16 09:40:00,41.99,42.11,41.99,42.06,544500.0,29.0884,29.1715,29.0884,29.1369,544500.0
2014-05-16 09:50:00,42.07,42.08,41.97,42.0,434700.0,29.1438,29.1507,29.0745,29.0953,434700.0
2014-05-16 10:00:00,42.0,42.02,41.92,41.92,606400.0,29.0953,29.1092,29.0399,29.0399,606400.0
2014-05-16 10:10:00,41.91,41.96,41.89,41.93,262100.0,29.033,29.0676,29.0191,29.0468,262100.0
2014-05-16 10:20:00,41.93,41.96,41.91,41.91,140400.0,29.0468,29.0676,29.033,29.033,140400.0
2014-05-16 10:30:00,41.92,42.01,41.92,42.01,41700.0,29.0399,29.1022,29.0399,29.1022,41700.0
2014-05-16 10:40:00,42.01,42.05,42.0,42.05,64500.0,29.1022,29.1299,29.0953,29.1299,64500.0
2014-05-16 10:50:00,42.05,42.06,42.01,42.02,95400.0,29.1299,29.1369,29.1022,29.1092,95400.0
2014-05-16 11:00:00,42.02,42.04,42.0,42.04,31600.0,29.1092,29.123,29.0953,29.123,31600.0
2014-05-16 11:10:00,42.04,42.1,42.0,42.09,759000.0,29.123,29.1646,29.0953,29.1576,759000.0
2014-05-16 11:20:00,42.09,42.17,42.09,42.17,218700.0,29.1576,29.2131,29.1576,29.2131,218700.0
2014-05-16 11:30:00,42.18,42.18,42.1,42.11,75200.0,29.22,29.22,29.1646,29.1715,75200.0
2014-05-16 11:40:00,42.11,42.18,42.0,42.01,947300.0,29.1715,29.22,29.0953,29.1022,947300.0
2014-05-16 11:50:00,42.01,42.12,42.01,42.12,172000.0,29.1022,29.1784,29.1022,29.1784,172000.0
2014-05-16 12:00:00,42.11,42.11,42.06,42.07,70800.0,29.1715,29.1715,29.1369,29.1438,70800.0
2014-05-16 12:10:00,42.07,42.08,42.03,42.04,74500.0,29.1438,29.1507,29.1161,29.123,74500.0
2014-05-16 12:20:00,42.04,42.06,42.01,42.02,34400.0,29.123,29.1369,29.1022,29.1092,34400.0
2014-05-16 12:30:00,42.02,42.04,42.01,42.04,52500.0,29.1092,29.123,29.1022,29.123,52500.0
2014-05-16 12:40:00,42.05,42.05,42.01,42.01,19300.0,29.1299,29.1299,29.1022,29.1022,19300.0
2014-05-16 12:50:00,42.01,42.04,42.0,42.04,106700.0,29.1022,29.123,29.0953,29.123,106700.0
2014-05-16 13:00:00,42.03,42.09,42.01,42.09,154500.0,29.1161,29.1576,29.1022,29.1576,154500.0
2014-05-16 13:10:00,42.08,42.09,42.06,42.06,103000.0,29.1507,29.1576,29.1369,29.1369,103000.0
2014-05-16 13:20:00,42.06,42.08,42.05,42.06,205500.0,29.1369,29.1507,29.1299,29.1369,205500.0
2014-05-16 13:30:00,42.06,42.07,42.04,42.06,73500.0,29.1369,29.1438,29.123,29.1369,73500.0
2014-05-16 13:40:00,42.05,42.08,42.02,42.04,100600.0,29.1299,29.1507,29.1092,29.123,100600.0
2014-05-16 13:50:00,42.03,42.03,41.99,42.02,117700.0,29.1161,29.1161,29.0884,29.1092,117700.0
2014-05-16 14:00:00,42.02,42.02,41.98,41.98,63400.0,29.1092,29.1092,29.0814,29.0814,63400.0
2014-05-16 14:10:00,41.98,42.01,41.98,42.01,103000.0,29.0814,29.1022,29.0814,29.1022,103000.0
2014-05-16 14:20:00,42.0,42.0,41.96,41.98,124800.0,29.0953,29.0953,29.0676,29.0814,124800.0
2014-05-16 14:30:00,41.98,42.01,41.96,41.97,129900.0,29.0814,29.1022,29.0676,29.0745,129900.0
2014-05-16 14:40:00,41.97,41.98,41.96,41.97,46500.0,29.0745,29.0814,29.0676,29.0745,46500.0
2014-05-16 14:50:00,41.97,42.09,41.97,42.09,138400.0,29.0745,29.1576,29.0745,29.1576,138400.0
2014-05-16 15:00:00,42.09,42.1,42.05,42.07,129100.0,29.1576,29.1646,29.1299,29.1438,129100.0
2014-05-16 15:10:00,42.07,42.08,42.06,42.08,169300.0,29.1438,29.1507,29.1369,29.1507,169300.0
2014-05-16 15:20:00,42.07,42.08,42.04,42.06,170800.0,29.1438,29.1507,29.123,29.1369,170800.0
2014-05-16 15:30:00,42.07,42.14,42.07,42.1,284700.0,29.1438,29.1923,29.1438,29.1646,284700.0
2014-05-16 15:40:00,42.09,42.14,42.09,42.14,333800.0,29.1576,29.1923,29.1576,29.1923,333800.0
2014-05-16 15:50:00,42.14,42.16,42.13,42.15,934800.0,29.1923,29.2061,29.1854,29.1992,934800.0
2014-05-19 09:30:00,42.03,42.1,41.84,41.89,407700.0,29.1161,29.1646,28.9845,29.0191,407700.0
2014-05-19 09:40:00,41.9,41.91,41.84,41.86,342300.0,29.026,29.033,28.9845,28.9983,342300.0
2014-05-19 09:50:00,41.86,41.93,41.84,41.86,452500.0,28.9983,29.0468,28.9845,28.9983,452500.0
2014-05-19 10:00:00,41.87,41.88,41.82,41.84,283900.0,29.0052,29.0122,28.9706,28.9845,283900.0
2014-05-19 10:10:00,41.83,41.84,41.73,41.74,314500.0,28.9775,28.9845,28.9083,28.9152,314500.0
2014-05-19 10:20:00,41.74,41.74,41.67,41.68,353400.0,28.9152,28.9152,28.8667,28.8736,353400.0
2014-05-19 10:30:00,41.68,41.69,41.58,41.63,313800.0,28.8736,28.8805,28.8043,28.839,313800.0
2014-05-19 10:40:00,41.62,41.63,41.51,41.58,414300.0,28.8321,28.839,28.7559,28.8043,414300.0
2014-05-19 10:50:00,41.58,41.66,41.57,41.57,441700.0,28.8043,28.8598,28.7974,28.7974,441700.0
2014-05-19 11:00:00,41.57,41.62,41.56,41.61,148900.0,28.7974,28.8321,28.7905,28.8251,148900.0
2014-05-19 11:10:00,41.61,41.68,41.61,41.62,222500.0,28.8251,28.8736,28.8251,28.8321,222500.0
2014-05-19 11:20:00,41.62,41.72,41.58,41.71,229600.0,28.8321,28.9013,28.8043,28.8944,229600.0
2014-05-19 11:30:00,41.72,41.74,41.69,41.72,202400.0,28.9013,28.9152,28.8805,28.9013,202400.0
2014-05-19 11:40:00,41.72,41.72,41.65,41.65,134600.0,28.9013,28.9013,28.8528,28.8528,134600.0
2014-05-19 11:50:00,41.65,41.65,41.62,41.62,116500.0,28.8528,28.8528,28.8321,28.8321,116500.0
2014-05-19 12:00:00,41.62,41.66,41.6,41.61,106000.0,28.8321,28.8598,28.8182,28.8251,106000.0
2014-05-19 12:10:00,41.62,41.64,41.6,41.6,100600.0,28.8321,28.8459,28.8182,28.8182,100600.0
2014-05-19 12:20:00,41.6,41.61,41.54,41.58,104200.0,28.8182,28.8251,28.7766,28.8043,104200.0
2014-05-19 12:30:00,41.58,41.58,41.53,41.53,99500.0,28.8043,28.8043,28.7697,28.7697,99500.0
2014-05-19 12:40:00,41.53,41.55,41.52,41.54,144500.0,28.7697,28.7836,28.7628,28.7766,144500.0
2014-05-19 12:50:00,41.55,41.57,41.54,41.55,119900.0,28.7836,28.7974,28.7766,28.7836,119900.0
2014-05-19 13:00:00,41.55,41.56,41.54,41.55,75900.0,28.7836,28.7905,28.7766,28.7836,75900.0
2014-05-19 13:10:00,41.56,41.6,41.55,41.56,92000.0,28.7905,28.8182,28.7836,28.7905,92000.0
2014-05-19 13:20:00,41.55,41.56,41.53,41.55,160800.0,28.7836,28.7905,28.7697,28.7836,160800.0
2014-05-19 13:30:00,41.55,41.6,41.54,41.6,166700.0,28.7836,28.8182,28.7766,28.8182,166700.0
2014-05-19 13:40:00,41.59,41.6,41.54,41.57,230600.0,28.8113,28.8182,28.7766,28.7974,230600.0
2014-05-19 13:50:00,41.57,41.59,41.55,41.59,241800.0,28.7974,28.8113,28.7836,28.8113,241800.0
2014-05-19 14:00:00,41.59,41.6,41.55,41.57,94500.0,28.8113,28.8182,28.7836,28.7974,94500.0
2014-05-19 14:10:00,41.57,41.59,41.55,41.57,184500.0,28.7974,28.8113,28.7836,28.7974,184500.0
2014-05-19 14:20:00,41.56,41.61,41.56,41.59,112700.0,28.7905,28.8251,28.7905,28.8113,112700.0
2014-05-19 14:30:00,41.59,41.59,41.57,41.59,125200.0,28.8113,28.8113,28.7974,28.8113,125200.0
2014-05-19 14:40:00,41.59,41.6,41.57,41.58,76000.0,28.8113,28.8182,28.7974,28.8043,76000.0
2014-05-19 14:50:00,41.58,41.58,41.55,41.56,80200.0,28.8043,28.8043,28.7836,28.7905,80200.0
2014-05-19 15:00:00,41.55,41.58,41.55,41.55,213500.0,28.7836,28.8043,28.7836,28.7836,213500.0
2014-05-19 15:10:00,41.54,41.55,41.52,41.55,227900.0,28.7766,28.7836,28.7628,28.7836,227900.0
2014-05-19 15:20:00,41.55,41.56,41.46,41.47,2051500.0,28.7836,28.7905,28.7212,28.7281,2051500.0
2014-05-19 15:30:00,41.47,41.51,41.47,41.5,1806500.0,28.7281,28.7559,28.7281,28.7489,1806500.0
2014-05-19 15:40:00,41.5,41.51,41.47,41.51,437700.0,28.7489,28.7559,28.7281,28.7559,437700.0
2014-05-19 15:50:00,41.51,41.51,41.48,41.49,1662900.0,28.7559,28.7559,28.7351,28.742,1662900.0
2014-05-20 09:30:00,41.49,41.75,41.49,41.62,700800.0,28.742,28.9221,28.742,28.8321,700800.0
2014-05-20 09:40:00,41.62,41.73,41.62,41.67,602400.0,28.8321,28.9083,28.8321,28.8667,602400.0
2014-05-20 09:50:00,41.67,41.7,41.6,41.66,367000.0,28.8667,28.8875,28.8182,28.8598,367000.0
2014-05-20 10:00:00,41.66,41.72,41.65,41.68,404700.0,28.8598,28.9013,28.8528,28.8736,404700.0
2014-05-20 10:10:00,41.66,41.73,41.61,41.61,164400.0,28.8598,28.9083,28.8251,28.8251,164400.0
2014-05-20 10:20:00,41.6,41.62,41.54,41.57,151100.0,28.8182,28.8321,28.7766,28.7974,151100.0
2014-05-20 10:30:00,41.57,41.59,41.49,41.5,357100.0,28.7974,28.8113,28.742,28.7489,357100.0
2014-05-20 10:40:00,41.51,41.54,41.46,41.46,393200.0,28.7559,28.7766,28.7212,28.7212,393200.0
2014-05-20 10:50:00,41.45,41.49,41.39,41.46,435800.0,28.7143,28.742,28.6727,28.7212,435800.0
2014-05-20 11:00:00,41.46,41.46,41.39,41.42,157500.0,28.7212,28.7212,28.6727,28.6935,157500.0
2014-05-20 11:10:00,41.42,41.46,41.4,41.42,94600.0,28.6935,28.7212,28.6797,28.6935,94600.0
2014-05-20 11:20:00,41.42,41.47,41.41,41.42,96000.0,28.6935,28.7281,28.6866,28.6935,96000.0
2014-05-20 11:30:00,41.42,41.43,41.38,41.39,168100.0,28.6935,28.7004,28.6658,28.6727,168100.0
2014-05-20 11:40:00,41.38,41.39,41.32,41.33,349800.0,28.6658,28.6727,28.6242,28.6312,349800.0
2014-05-20 11:50:00,41.32,41.37,41.28,41.29,155200.0,28.6242,28.6589,28.5965,28.6035,155200.0
2014-05-20 12:00:00,41.29,41.31,41.24,41.25,241400.0,28.6035,28.6173,28.5688,28.5757,241400.0
2014-05-20 12:10:00,41.25,41.3,41.23,41.29,197900.0,28.5757,28.6104,28.5619,28.6035,197900.0
2014-05-20 12:20:00,41.3,41.32,41.27,41.29,91900.0,28.6104,28.6242,28.5896,28.6035,91900.0
2014-05-20 12:30:00,41.28,41.34,41.27,41.28,84900.0,28.5965,28.6381,28.5896,28.5965,84900.0
2014-05-20 12:40:00,41.27,41.32,41.27,41.32,67600.0,28.5896,28.6242,28.5896,28.6242,67600.0
2014-05-20 12:50:00,41.32,41.36,41.3,41.36,84400.0,28.6242,28.6519,28.6104,28.6519,84400.0
2014-05-20 13:00:00,41.36,41.47,41.34,41.4,272000.0,28.6519,28.7281,28.6381,28.6797,272000.0
2014-05-20 13:10:00,41.4,41.44,41.37,41.43,155800.0,28.6797,28.7074,28.6589,28.7004,155800.0
2014-05-20 13:20:00,41.43,41.5,41.41,41.47,250500.0,28.7004,28.7489,28.6866,28.7281,250500.0
2014-05-20 13:30:00,41.46,41.48,41.43,41.46,119000.0,28.7212,28.7351,28.7004,28.7212,119000.0
2014-05-20 13:40:00,41.45,41.46,41.41,41.41,134300.0,28.7143,28.7212,28.6866,28.6866,134300.0
2014-05-20 13:50:00,41.42,41.47,41.41,41.42,157600.0,28.6935,28.7281,28.6866,28.6935,157600.0
2014-05-20 14:00:00,41.43,41.47,41.43,41.44,116100.0,28.7004,28.7281,28.7004,28.7074,116100.0
2014-05-20 14:10:00,41.44,41.47,41.4,41.44,451600.0,28.7074,28.7281,28.6797,28.7074,451600.0
2014-05-20 14:20:00,41.44,41.48,41.44,41.47,135500.0,28.7074,28.7351,28.7074,28.7281,135500.0
2014-05-20 14:30:00,41.47,41.49,41.45,41.47,181000.0,28.7281,28.742,28.7143,28.7281,181000.0
2014-05-20 14:40:00,41.47,41.58,41.47,41.58,461200.0,28.7281,28.8043,28.7281,28.8043,461200.0
2014-05-20 14:50:00,41.58,41.58,41.49,41.53,469200.0,28.8043,28.8043,28.742,28.7697,469200.0
2014-05-20 15:00:00,41.52,41.53,41.48,41.49,203300.0,28.7628,28.7697,28.7351,28.742,203300.0
2014-05-20 15:10:00,41.48,41.52,41.46,41.51,216800.0,28.7351,28.7628,28.7212,28.7559,216800.0
2014-05-20 15:20:00,41.51,41.54,41.47,41.52,309100.0,28.7559,28.7766,28.7281,28.7628,309100.0
2014-05-20 15:30:00,41.52,41.54,41.5,41.51,206500.0,28.7628,28.7766,28.7489,28.7559,206500.0
2014-05-20 15:40:00,41.51,41.54,41.5,41.5,280600.0,28.7559,28.7766,28.7489,28.7489,280600.0
2014-05-20 15:50:00,41.5,41.52,41.49,41.49,982400.0,28.7489,28.7628,28.742,28.742,982400.0
2014-05-21 09:30:00,41.58,41.63,41.51,41.56,354900.0,28.8043,28.839,28.7559,28.7905,354900.0
2014-05-21 09:40:00,41.57,41.62,41.45,41.46,334300.0,28.7974,28.8321,28.7143,28.7212,334300.0
2014-05-21 09:50:00,41.47,41.47,41.38,41.39,412300.0,28.7281,28.7281,28.6658,28.6727,412300.0
2014-05-21 10:00:00,41.4,41.55,41.4,41.5,617200.0,28.6797,28.7836,28.6797,28.7489,617200.0
2014-05-21 10:10:00,41.5,41.58,41.49,41.56,208800.0,28.7489,28.8043,28.742,28.7905,208800.0
2014-05-21 10:20:00,41.56,41.56,41.52,41.55,143800.0,28.7905,28.7905,28.7628,28.7836,143800.0
2014-05-21 10:30:00,41.55,41.57,41.45,41.45,166400.0,28.7836,28.7974,28.7143,28.7143,166400.0
2014-05-21 10:40:00,41.46,41.5,41.45,41.47,125100.0,28.7212,28.7489,28.7143,28.7281,125100.0
2014-05-21 10:50:00,41.47,41.54,41.47,41.51,77600.0,28.7281,28.7766,28.7281,28.7559,77600.0
2014-05-21 11:00:00,41.51,41.51,41.45,41.48,493200.0,28.7559,28.7559,28.7143,28.7351,493200.0
2014-05-21 11:10:00,41.48,41.5,41.43,41.44,234800.0,28.7351,28.7489,28.7004,28.7074,234800.0
2014-05-21 11:20:00,41.44,41.54,41.44,41.54,143000.0,28.7074,28.7766,28.7074,28.7766,143000.0
2014-05-21 11:30:00,41.53,41.55,41.47,41.48,293400.0,28.7697,28.7836,28.7281,28.7351,293400.0
2014-05-21 11:40:00,41.48,41.5,41.46,41.47,77600.0,28.7351,28.7489,28.7212,28.7281,77600.0
2014-05-21 11:50:00,41.47,41.51,41.46,41.46,83700.0,28.7281,28.7559,28.7212,28.7212,83700.0
2014-05-21 12:00:00,41.46,41.49,41.45,41.49,157200.0,28.7212,28.742,28.7143,28.742,157200.0
2014-05-21 12:10:00,41.48,41.48,41.45,41.47,34100.0,28.7351,28.7351,28.7143,28.7281,34100.0
2014-05-21 12:20:00,41.47,41.47,41.42,41.42,39500.0,28.7281,28.7281,28.6935,28.6935,39500.0
2014-05-21 12:30:00,41.42,41.47,41.41,41.47,73200.0,28.6935,28.7281,28.6866,28.7281,73200.0
2014-05-21 12:40:00,41.47,41.47,41.45,41.46,23400.0,28.7281,28.7281,28.7143,28.7212,23400.0
2014-05-21 12:50:00,41.45,41.47,41.42,41.42,42200.0,28.7143,28.7281,28.6935,28.6935,42200.0
2014-05-21 13:00:00,41.43,41.45,41.42,41.44,129400.0,28.7004,28.7143,28.6935,28.7074,129400.0
2014-05-21 13:10:00,41.44,41.47,41.42,41.47,63500.0,28.7074,28.7281,28.6935,28.7281,63500.0
2014-05-21 13:20:00,41.47,41.48,41.45,41.47,35900.0,28.7281,28.7351,28.7143,28.7281,35900.0
2014-05-21 13:30:00,41.46,41.48,41.46,41.47,35000.0,28.7212,28.7351,28.7212,28.7281,35000.0
2014-05-21 13:40:00,41.47,41.48,41.44,41.44,51900.0,28.7281,28.7351,28.7074,28.7074,51900.0
2014-05-21 13:50:00,41.45,41.46,41.43,41.46,67600.0,28.7143,28.7212,28.7004,28.7212,67600.0
2014-05-21 14:00:00,41.46,41.48,41.41,41.44,264000.0,28.7212,28.7351,28.6866,28.7074,264000.0
2014-05-21 14:10:00,41.44,41.44,41.4,41.43,104300.0,28.7074,28.7074,28.6797,28.7004,104300.0
2014-05-21 14:20:00,41.43,41.44,41.41,41.43,115700.0,28.7004,28.7074,28.6866,28.7004,115700.0
2014-05-21 14:30:00,41.43,41.44,41.41,41.42,70900.0,28.7004,28.7074,28.6866,28.6935,70900.0
2014-05-21 14:40:00,41.42,41.46,41.41,41.45,177100.0,28.6935,28.7212,28.6866,28.7143,177100.0
2014-05-21 14:50:00,41.44,41.46,41.43,41.45,95900.0,28.7074,28.7212,28.7004,28.7143,95900.0
2014-05-21 15:00:00,41.45,41.49,41.45,41.48,74500.0,28.7143,28.742,28.7143,28.7351,74500.0
2014-05-21 15:10:00,41.49,41.53,41.48,41.5,158100.0,28.742,28.7697,28.7351,28.7489,158100.0
2014-05-21 15:20:00,41.51,41.53,41.5,41.51,90400.0,28.7559,28.7697,28.7489,28.7559,90400.0
2014-05-21 15:30:00,41.52,41.53,41.49,41.5,148100.0,28.7628,28.7697,28.742,28.7489,148100.0
2014-05-21 15:40:00,41.5,41.51,41.49,41.5,281200.0,28.7489,28.7559,28.742,28.7489,281200.0
2014-05-21 15:50:00,41.49,41.52,41.49,41.52,541900.0,28.742,28.7628,28.742,28.7628,541900.0
2014-05-22 09:30:00,41.54,41.65,41.52,41.63,316600.0,28.7766,28.8528,28.7628,28.839,316600.0
2014-05-22 09:40:00,41.63,41.71,41.58,41.66,262000.0,28.839,28.8944,28.8043,28.8598,262000.0
2014-05-22 09:50:00,41.65,41.65,41.57,41.61,127400.0,28.8528,28.8528,28.7974,28.8251,127400.0
2014-05-22 10:00:00,41.62,41.69,41.61,41.66,175300.0,28.8321,28.8805,28.8251,28.8598,175300.0
2014-05-22 10:10:00,41.66,41.66,41.61,41.65,112000.0,28.8598,28.8598,28.8251,28.8528,112000.0
2014-05-22 10:20:00,41.64,41.68,41.62,41.65,216000.0,28.8459,28.8736,28.8321,28.8528,216000.0
2014-05-22 10:30:00,41.65,41.72,41.65,41.72,119000.0,28.8528,28.9013,28.8528,28.9013,119000.0
2014-05-22 10:40:00,41.71,41.73,41.7,41.73,80200.0,28.8944,28.9083,28.8875,28.9083,80200.0
2014-05-22 10:50:00,41.73,41.79,41.73,41.77,174900.0,28.9083,28.9498,28.9083,28.936,174900.0
2014-05-22 11:00:00,41.77,41.82,41.75,41.77,82800.0,28.936,28.9706,28.9221,28.936,82800.0
2014-05-22 11:10:00,41.77,41.8,41.75,41.76,87800.0,28.936,28.9568,28.9221,28.929,87800.0
2014-05-22 11:20:00,41.76,41.82,41.76,41.82,97200.0,28.929,28.9706,28.929,28.9706,97200.0
2014-05-22 11:30:00,41.82,41.83,41.76,41.76,357700.0,28.9706,28.9775,28.929,28.929,357700.0
2014-05-22 11:40:00,41.76,41.81,41.73,41.8,143200.0,28.929,28.9637,28.9083,28.9568,143200.0
2014-05-22 11:50:00,41.81,41.87,41.8,41.86,172600.0,28.9637,29.0052,28.9568,28.9983,172600.0
2014-05-22 12:00:00,41.87,41.87,41.85,41.86,30000.0,29.0052,29.0052,28.9914,28.9983,30000.0
2014-05-22 12:10:00,41.86,41.89,41.85,41.89,26600.0,28.9983,29.0191,28.9914,29.0191,26600.0
2014-05-22 12:20:00,41.88,41.93,41.87,41.92,101200.0,29.0122,29.0468,29.0052,29.0399,101200.0
2014-05-22 12:30:00,41.92,41.93,41.88,41.93,47800.0,29.0399,29.0468,29.0122,29.0468,47800.0
2014-05-22 12:40:00,41.94,41.94,41.91,41.91,34200.0,29.0537,29.0537,29.033,29.033,34200.0
2014-05-22 12:50:00,41.92,41.97,41.92,41.95,106000.0,29.0399,29.0745,29.0399,29.0607,106000.0
2014-05-22 13:00:00,41.96,41.98,41.94,41.96,65800.0,29.0676,29.0814,29.0537,29.0676,65800.0
2014-05-22 13:10:00,41.95,41.97,41.94,41.97,37800.0,29.0607,29.0745,29.0537,29.0745,37800.0
2014-05-22 13:20:00,41.96,41.97,41.91,41.93,115500.0,29.0676,29.0745,29.033,29.0468,115500.0
2014-05-22 13:30:00,41.93,41.93,41.89,41.9,91900.0,29.0468,29.0468,29.0191,29.026,91900.0
2014-05-22 13:40:00,41.89,41.91,41.85,41.88,85100.0,29.0191,29.033,28.9914,29.0122,85100.0
2014-05-22 13:50:00,41.87,41.89,41.86,41.87,75700.0,29.0052,29.0191,28.9983,29.0052,75700.0
2014-05-22 14:00:00,41.86,41.87,41.83,41.85,56000.0,28.9983,29.0052,28.9775,28.9914,56000.0
2014-05-22 14:10:00,41.86,41.86,41.84,41.84,38100.0,28.9983,28.9983,28.9845,28.9845,38100.0
2014-05-22 14:20:00,41.84,41.87,41.84,41.86,42500.0,28.9845,29.0052,28.9845,28.9983,42500.0
2014-05-22 14:30:00,41.86,41.88,41.85,41.87,39200.0,28.9983,29.0122,28.9914,29.0052,39200.0
2014-05-22 14:40:00,41.87,41.88,41.87,41.88,14200.0,29.0052,29.0122,29.0052,29.0122,14200.0
2014-05-22 14:50:00,41.88,41.88,41.85,41.88,67100.0,29.0122,29.0122,28.9914,29.0122,67100.0
2014-05-22 15:00:00,41.87,41.88,41.84,41.85,47800.0,29.0052,29.0122,28.9845,28.9914,47800.0
2014-05-22 15:10:00,41.85,41.88,41.84,41.88,40600.0,28.9914,29.0122,28.9845,29.0122,40600.0
2014-05-22 15:20:00,41.88,41.88,41.86,41.87,94400.0,29.0122,29.0122,28.9983,29.0052,94400.0
2014-05-22 15:30:00,41.86,41.9,41.86,41.87,111200.0,28.9983,29.026,28.9983,29.0052,111200.0
2014-05-22 15:40:00,41.87,41.88,41.84,41.86,139200.0,29.0052,29.0122,28.9845,28.9983,139200.0
2014-05-22 15:50:00,41.85,41.88,41.85,41.85,776500.0,28.9914,29.0122,28.9914,28.9914,776500.0
2014-05-23 09:30:00,41.76,41.9,41.76,41.86,170200.0,28.929,29.026,28.929,28.9983,170200.0
2014-05-23 09:40:00,41.85,41.97,41.83,41.97,444900.0,28.9914,29.0745,28.9775,29.0745,444900.0
2014-05-23 09:50:00,41.98,41.99,41.84,41.86,230000.0,29.0814,29.0884,28.9845,28.9983,230000.0
2014-05-23 10:00:00,41.87,41.87,41.78,41.82,204900.0,29.0052,29.0052,28.9429,28.9706,204900.0
2014-05-23 10:10:00,41.81,41.86,41.77,41.83,380400.0,28.9637,28.9983,28.936,28.9775,380400.0
2014-05-23 10:20:00,41.84,41.9,41.83,41.89,190500.0,28.9845,29.026,28.9775,29.0191,190500.0
2014-05-23 10:30:00,41.9,41.94,41.89,41.94,43600.0,29.026,29.0537,29.0191,29.0537,43600.0
2014-05-23 10:40:00,41.94,41.96,41.89,41.89,197900.0,29.0537,29.0676,29.0191,29.0191,197900.0
2014-05-23 10:50:00,41.89,41.89,41.84,41.89,54400.0,29.0191,29.0191,28.9845,29.0191,54400.0
2014-05-23 11:00:00,41.89,41.93,41.88,41.9,61600.0,29.0191,29.0468,29.0122,29.026,61600.0
2014-05-23 11:10:00,41.91,41.95,41.9,41.93,63200.0,29.033,29.0607,29.026,29.0468,63200.0
2014-05-23 11:20:00,41.93,41.93,41.82,41.82,74600.0,29.0468,29.0468,28.9706,28.9706,74600.0
2014-05-23 11:30:00,41.82,41.88,41.81,41.88,77200.0,28.9706,29.0122,28.9637,29.0122,77200.0
2014-05-23 11:40:00,41.88,41.91,41.87,41.9,34000.0,29.0122,29.033,29.0052,29.026,34000.0
2014-05-23 11:50:00,41.9,41.91,41.88,41.89,113500.0,29.026,29.033,29.0122,29.0191,113500.0
2014-05-23 12:00:00,41.89,41.91,41.88,41.91,83300.0,29.0191,29.033,29.0122,29.033,83300.0
2014-05-23 12:10:00,41.91,41.91,41.88,41.88,66800.0,29.033,29.033,29.0122,29.0122,66800.0
2014-05-23 12:20:00,41.89,41.9,41.85,41.86,103200.0,29.0191,29.026,28.9914,28.9983,103200.0
2014-05-23 12:30:00,41.87,41.91,41.86,41.89,78800.0,29.0052,29.033,28.9983,29.0191,78800.0
2014-05-23 12:40:00,41.89,41.93,41.89,41.91,34400.0,29.0191,29.0468,29.0191,29.033,34400.0
2014-05-23 12:50:00,41.91,41.92,41.9,41.9,24000.0,29.033,29.0399,29.026,29.026,24000.0
2014-05-23 13:00:00,41.9,41.9,41.87,41.87,146400.0,29.026,29.026,29.0052,29.0052,146400.0
2014-05-23 13:10:00,41.87,41.88,41.86,41.88,19500.0,29.0052,29.0122,28.9983,29.0122,19500.0
2014-05-23 13:20:00,41.88,41.88,41.84,41.86,147300.0,29.0122,29.0122,28.9845,28.9983,147300.0
2014-05-23 13:30:00,41.86,41.87,41.84,41.87,34300.0,28.9983,29.0052,28.9845,29.0052,34300.0
2014-05-23 13:40:00,41.87,41.88,41.86,41.87,29100.0,29.0052,29.0122,28.9983,29.0052,29100.0
2014-05-23 13:50:00,41.87,41.89,41.82,41.85,83300.0,29.0052,29.0191,28.9706,28.9914,83300.0
2014-05-23 14:00:00,41.85,41.87,41.84,41.84,101600.0,28.9914,29.0052,28.9845,28.9845,101600.0
2014-05-23 14:10:00,41.84,41.86,41.79,41.79,76800.0,28.9845,28.9983,28.9498,28.9498,76800.0
2014-05-23 14:20:00,41.79,41.83,41.79,41.83,70800.0,28.9498,28.9775,28.9498,28.9775,70800.0
2014-05-23 14:30:00,41.83,41.84,41.8,41.82,61000.0,28.9775,28.9845,28.9568,28.9706,61000.0
2014-05-23 14:40:00,41.82,41.83,41.8,41.82,34500.0,28.9706,28.9775,28.9568,28.9706,34500.0
2014-05-23 14:50:00,41.82,41.83,41.8,41.8,56800.0,28.9706,28.9775,28.9568,28.9568,56800.0
2014-05-23 15:00:00,41.81,41.81,41.78,41.78,37500.0,28.9637,28.9637,28.9429,28.9429,37500.0
2014-05-23 15:10:00,41.78,41.8,41.77,41.79,112100.0,28.9429,28.9568,28.936,28.9498,112100.0
2014-05-23 15:20:00,41.79,41.8,41.75,41.76,213700.0,28.9498,28.9568,28.9221,28.929,213700.0
2014-05-23 15:30:00,41.76,41.77,41.75,41.76,179900.0,28.929,28.936,28.9221,28.929,179900.0
2014-05-23 15:40:00,41.76,41.78,41.75,41.76,228100.0,28.929,28.9429,28.9221,28.929,228100.0
2014-05-23 15:50:00,41.77,41.78,41.75,41.76,784900.0,28.936,28.9429,28.9221,28.929,784900.0
2014-05-27 09:30:00,42.16,42.34,42.12,42.18,1225600.0,29.2061,29.3308,29.1784,29.22,1225600.0
2014-05-27 09:40:00,42.18,42.25,42.16,42.18,955000.0,29.22,29.2685,29.2061,29.22,955000.0
2014-05-27 09:50:00,42.18,42.21,42.11,42.16,350900.0,29.22,29.2408,29.1715,29.2061,350900.0
2014-05-27 10:00:00,42.17,42.2,42.08,42.11,325000.0,29.2131,29.2338,29.1507,29.1715,325000.0
2014-05-27 10:10:00,42.09,42.13,42.03,42.12,384800.0,29.1576,29.1854,29.1161,29.1784,384800.0
2014-05-27 10:20:00,42.12,42.17,42.11,42.12,374700.0,29.1784,29.2131,29.1715,29.1784,374700.0
2014-05-27 10:30:00,42.13,42.15,42.1,42.12,174800.0,29.1854,29.1992,29.1646,29.1784,174800.0
2014-05-27 10:40:00,42.12,42.17,42.11,42.13,102200.0,29.1784,29.2131,29.1715,29.1854,102200.0
2014-05-27 10:50:00,42.13,42.19,42.09,42.18,112200.0,29.1854,29.2269,29.1576,29.22,112200.0
2014-05-27 11:00:00,42.19,42.21,42.14,42.16,270600.0,29.2269,29.2408,29.1923,29.2061,270600.0
2014-05-27 11:10:00,42.16,42.2,42.15,42.17,88700.0,29.2061,29.2338,29.1992,29.2131,88700.0
2014-05-27 11:20:00,42.17,42.25,42.16,42.24,244600.0,29.2131,29.2685,29.2061,29.2616,244600.0
2014-05-27 11:30:00,42.25,42.27,42.23,42.24,225600.0,29.2685,29.2823,29.2546,29.2616,225600.0
2014-05-27 11:40:00,42.23,42.24,42.19,42.21,145400.0,29.2546,29.2616,29.2269,29.2408,145400.0
2014-05-27 11:50:00,42.2,42.21,42.16,42.17,106100.0,29.2338,29.2408,29.2061,29.2131,106100.0
2014-05-27 12:00:00,42.17,42.2,42.1,42.1,110700.0,29.2131,29.2338,29.1646,29.1646,110700.0
2014-05-27 12:10:00,42.11,42.19,42.11,42.18,78700.0,29.1715,29.2269,29.1715,29.22,78700.0
2014-05-27 12:20:00,42.19,42.19,42.15,42.16,80600.0,29.2269,29.2269,29.1992,29.2061,80600.0
2014-05-27 12:30:00,42.16,42.16,42.14,42.15,112300.0,29.2061,29.2061,29.1923,29.1992,112300.0
2014-05-27 12:40:00,42.15,42.16,42.12,42.13,30000.0,29.1992,29.2061,29.1784,29.1854,30000.0
2014-05-27 12:50:00,42.12,42.15,42.11,42.14,83100.0,29.1784,29.1992,29.1715,29.1923,83100.0
2014-05-27 13:00:00,42.13,42.15,42.11,42.13,84500.0,29.1854,29.1992,29.1715,29.1854,84500.0
2014-05-27 13:10:00,42.13,42.13,42.1,42.13,57000.0,29.1854,29.1854,29.1646,29.1854,57000.0
2014-05-27 13:20:00,42.13,42.14,42.1,42.1,42900.0,29.1854,29.1923,29.1646,29.1646,42900.0
2014-05-27 13:30:00,42.1,42.15,42.08,42.12,303000.0,29.1646,29.1992,29.1507,29.1784,303000.0
2014-05-27 13:40:00,42.12,42.16,42.09,42.1,68700.0,29.1784,29.2061,29.1576,29.1646,68700.0
2014-05-27 13:50:00,42.09,42.09,42.07,42.08,46100.0,29.1576,29.1576,29.1438,29.1507,46100.0
2014-05-27 14:00:00,42.08,42.12,42.07,42.12,64600.0,29.1507,29.1784,29.1438,29.1784,64600.0
2014-05-27 14:10:00,42.11,42.12,42.1,42.11,55000.0,29.1715,29.1784,29.1646,29.1715,55000.0
2014-05-27 14:20:00,42.12,42.12,42.1,42.1,128200.0,29.1784,29.1784,29.1646,29.1646,128200.0
2014-05-27 14:30:00,42.11,42.13,42.1,42.11,183200.0,29.1715,29.1854,29.1646,29.1715,183200.0
2014-05-27 14:40:00,42.11,42.12,42.09,42.1,105700.0,29.1715,29.1784,29.1576,29.1646,105700.0
2014-05-27 14:50:00,42.11,42.13,42.09,42.1,149400.0,29.1715,29.1854,29.1576,29.1646,149400.0
2014-05-27 15:00:00,42.11,42.13,42.1,42.13,105300.0,29.1715,29.1854,29.1646,29.1854,105300.0
2014-05-27 15:10:00,42.13,42.15,42.12,42.12,69400.0,29.1854,29.1992,29.1784,29.1784,69400.0
2014-05-27 15:20:00,42.13,42.13,42.1,42.1,98400.0,29.1854,29.1854,29.1646,29.1646,98400.0
2014-05-27 15:30:00,42.11,42.11,42.06,42.08,282800.0,29.1715,29.1715,29.1369,29.1507,282800.0
2014-05-27 15:40:00,42.08,42.09,42.07,42.09,365000.0,29.1507,29.1576,29.1438,29.1576,365000.0
2014-05-27 15:50:00,42.09,42.1,42.07,42.09,788500.0,29.1576,29.1646,29.1438,29.1576,788500.0
2014-05-28 09:30:00,42.09,42.2,42.07,42.1,929900.0,29.1576,29.2338,29.1438,29.1646,929900.0
2014-05-28 09:40:00,42.09,42.12,42.04,42.11,410300.0,29.1576,29.1784,29.123,29.1715,410300.0
2014-05-28 09:50:00,42.11,42.14,42.08,42.12,585100.0,29.1715,29.1923,29.1507,29.1784,585100.0
2014-05-28 10:00:00,42.13,42.18,42.1,42.17,263600.0,29.1854,29.22,29.1646,29.2131,263600.0
2014-05-28 10:10:00,42.17,42.29,42.15,42.25,734400.0,29.2131,29.2962,29.1992,29.2685,734400.0
2014-05-28 10:20:00,42.25,42.26,42.17,42.18,750600.0,29.2685,29.2754,29.2131,29.22,750600.0
2014-05-28 10:30:00,42.19,42.23,42.18,42.19,260200.0,29.2269,29.2546,29.22,29.2269,260200.0
2014-05-28 10:40:00,42.19,42.22,42.16,42.18,199500.0,29.2269,29.2477,29.2061,29.22,199500.0
2014-05-28 10:50:00,42.19,42.25,42.18,42.23,304000.0,29.2269,29.2685,29.22,29.2546,304000.0
2014-05-28 11:00:00,42.23,42.27,42.23,42.25,238200.0,29.2546,29.2823,29.2546,29.2685,238200.0
2014-05-28 11:10:00,42.26,42.33,42.24,42.31,560200.0,29.2754,29.3239,29.2616,29.3101,560200.0
2014-05-28 11:20:00,42.32,42.32,42.28,42.3,447400.0,29.317,29.317,29.2893,29.3031,447400.0
2014-05-28 11:30:00,42.3,42.31,42.25,42.26,125200.0,29.3031,29.3101,29.2685,29.2754,125200.0
2014-05-28 11:40:00,42.25,42.28,42.22,42.28,108900.0,29.2685,29.2893,29.2477,29.2893,108900.0
2014-05-28 11:50:00,42.29,42.31,42.28,42.29,123000.0,29.2962,29.3101,29.2893,29.2962,123000.0
2014-05-28 12:00:00,42.28,42.3,42.26,42.3,239300.0,29.2893,29.3031,29.2754,29.3031,239300.0
2014-05-28 12:10:00,42.3,42.3,42.27,42.29,94000.0,29.3031,29.3031,29.2823,29.2962,94000.0
2014-05-28 12:20:00,42.29,42.3,42.26,42.29,145900.0,29.2962,29.3031,29.2754,29.2962,145900.0
2014-05-28 12:30:00,42.28,42.3,42.26,42.29,114300.0,29.2893,29.3031,29.2754,29.2962,114300.0
2014-05-28 12:40:00,42.28,42.3,42.28,42.3,106700.0,29.2893,29.3031,29.2893,29.3031,106700.0
2014-05-28 12:50:00,42.29,42.3,42.25,42.27,370400.0,29.2962,29.3031,29.2685,29.2823,370400.0
2014-05-28 13:00:00,42.28,42.29,42.26,42.27,107000.0,29.2893,29.2962,29.2754,29.2823,107000.0
2014-05-28 13:10:00,42.27,42.31,42.26,42.31,175800.0,29.2823,29.3101,29.2754,29.3101,175800.0
2014-05-28 13:20:00,42.3,42.3,42.29,42.3,34100.0,29.3031,29.3031,29.2962,29.3031,34100.0
2014-05-28 13:30:00,42.3,42.3,42.28,42.29,99400.0,29.3031,29.3031,29.2893,29.2962,99400.0
2014-05-28 13:40:00,42.29,42.3,42.27,42.28,115100.0,29.2962,29.3031,29.2823,29.2893,115100.0
2014-05-28 13:50:00,42.28,42.29,42.27,42.28,47600.0,29.2893,29.2962,29.2823,29.2893,47600.0
2014-05-28 14:00:00,42.27,42.3,42.27,42.29,81200.0,29.2823,29.3031,29.2823,29.2962,81200.0
2014-05-28 14:10:00,42.29,42.3,42.28,42.29,109000.0,29.2962,29.3031,29.2893,29.2962,109000.0
2014-05-28 14:20:00,42.29,42.32,42.29,42.3,240800.0,29.2962,29.317,29.2962,29.3031,240800.0
2014-05-28 14:30:00,42.31,42.34,42.3,42.33,201800.0,29.3101,29.3308,29.3031,29.3239,201800.0
2014-05-28 14:40:00,42.33,42.33,42.3,42.31,134300.0,29.3239,29.3239,29.3031,29.3101,134300.0
2014-05-28 14:50:00,42.31,42.35,42.3,42.34,102000.0,29.3101,29.3378,29.3031,29.3308,102000.0
2014-05-28 15:00:00,42.34,42.36,42.32,42.33,421400.0,29.3308,29.3447,29.317,29.3239,421400.0
2014-05-28 15:10:00,42.34,42.35,42.32,42.34,245600.0,29.3308,29.3378,29.317,29.3308,245600.0
2014-05-28 15:20:00,42.34,42.36,42.33,42.34,82000.0,29.3308,29.3447,29.3239,29.3308,82000.0
2014-05-28 15:30:00,42.34,42.35,42.32,42.34,153500.0,29.3308,29.3378,29.317,29.3308,153500.0
2014-05-28 15:40:00,42.34,42.38,42.33,42.37,226100.0,29.3308,29.3585,29.3239,29.3516,226100.0
2014-05-28 15:50:00,42.37,42.38,42.35,42.35,1533200.0,29.3516,29.3585,29.3378,29.3378,1533200.0
2014-05-29 09:30:00,42.33,42.47,42.33,42.46,347400.0,29.3239,29.4209,29.3239,29.414,347400.0
2014-05-29 09:40:00,42.46,42.46,42.3,42.39,441900.0,29.414,29.414,29.3031,29.3655,441900.0
2014-05-29 09:50:00,42.4,42.43,42.34,42.36,325800.0,29.3724,29.3932,29.3308,29.3447,325800.0
2014-05-29 10:00:00,42.36,42.39,42.34,42.35,327300.0,29.3447,29.3655,29.3308,29.3378,327300.0
2014-05-29 10:10:00,42.35,42.37,42.3,42.34,240300.0,29.3378,29.3516,29.3031,29.3308,240300.0
2014-05-29 10:20:00,42.34,42.38,42.33,42.33,140400.0,29.3308,29.3585,29.3239,29.3239,140400.0
2014-05-29 10:30:00,42.34,42.35,42.27,42.27,203900.0,29.3308,29.3378,29.2823,29.2823,203900.0
2014-05-29 10:40:00,42.27,42.31,42.25,42.29,288800.0,29.2823,29.3101,29.2685,29.2962,288800.0
2014-05-29 10:50:00,42.3,42.34,42.3,42.3,201900.0,29.3031,29.3308,29.3031,29.3031,201900.0
2014-05-29 11:00:00,42.3,42.33,42.25,42.31,172300.0,29.3031,29.3239,29.2685,29.3101,172300.0
2014-05-29 11:10:00,42.31,42.31,42.24,42.27,75000.0,29.3101,29.3101,29.2616,29.2823,75000.0
2014-05-29 11:20:00,42.27,42.27,42.21,42.22,94800.0,29.2823,29.2823,29.2408,29.2477,94800.0
2014-05-29 11:30:00,42.22,42.25,42.15,42.2,418200.0,29.2477,29.2685,29.1992,29.2338,418200.0
2014-05-29 11:40:00,42.2,42.25,42.2,42.24,111400.0,29.2338,29.2685,29.2338,29.2616,111400.0
2014-05-29 11:50:00,42.24,42.24,42.19,42.23,58800.0,29.2616,29.2616,29.2269,29.2546,58800.0
2014-05-29 12:00:00,42.23,42.27,42.21,42.25,103500.0,29.2546,29.2823,29.2408,29.2685,103500.0
2014-05-29 12:10:00,42.25,42.28,42.23,42.25,165600.0,29.2685,29.2893,29.2546,29.2685,165600.0
2014-05-29 12:20:00,42.25,42.29,42.25,42.27,154400.0,29.2685,29.2962,29.2685,29.2823,154400.0
2014-05-29 12:30:00,42.28,42.3,42.26,42.29,226200.0,29.2893,29.3031,29.2754,29.2962,226200.0
2014-05-29 12:40:00,42.29,42.29,42.25,42.25,175500.0,29.2962,29.2962,29.2685,29.2685,175500.0
2014-05-29 12:50:00,42.26,42.26,42.21,42.22,85200.0,29.2754,29.2754,29.2408,29.2477,85200.0
2014-05-29 13:00:00,42.22,42.24,42.2,42.24,126200.0,29.2477,29.2616,29.2338,29.2616,126200.0
2014-05-29 13:10:00,42.24,42.25,42.23,42.25,85900.0,29.2616,29.2685,29.2546,29.2685,85900.0
2014-05-29 13:20:00,42.26,42.26,42.23,42.23,171200.0,29.2754,29.2754,29.2546,29.2546,171200.0
2014-05-29 13:30:00,42.23,42.25,42.22,42.23,112000.0,29.2546,29.2685,29.2477,29.2546,112000.0
2014-05-29 13:40:00,42.23,42.26,42.22,42.23,259100.0,29.2546,29.2754,29.2477,29.2546,259100.0
2014-05-29 13:50:00,42.23,42.26,42.21,42.24,146900.0,29.2546,29.2754,29.2408,29.2616,146900.0
2014-05-29 14:00:00,42.24,42.26,42.23,42.24,152800.0,29.2616,29.2754,29.2546,29.2616,152800.0
2014-05-29 14:10:00,42.25,42.26,42.24,42.25,110000.0,29.2685,29.2754,29.2616,29.2685,110000.0
2014-05-29 14:20:00,42.24,42.28,42.24,42.27,274800.0,29.2616,29.2893,29.2616,29.2823,274800.0
2014-05-29 14:30:00,42.27,42.36,42.25,42.36,345500.0,29.2823,29.3447,29.2685,29.3447,345500.0
2014-05-29 14:40:00,42.36,42.37,42.32,42.34,319000.0,29.3447,29.3516,29.317,29.3308,319000.0
2014-05-29 14:50:00,42.34,42.36,42.32,42.33,207800.0,29.3308,29.3447,29.317,29.3239,207800.0
2014-05-29 15:00:00,42.34,42.36,42.33,42.36,275000.0,29.3308,29.3447,29.3239,29.3447,275000.0
2014-05-29 15:10:00,42.36,42.37,42.34,42.37,132700.0,29.3447,29.3516,29.3308,29.3516,132700.0
2014-05-29 15:20:00,42.36,42.39,42.36,42.39,127300.0,29.3447,29.3655,29.3447,29.3655,127300.0
2014-05-29 15:30:00,42.38,42.41,42.38,42.4,455700.0,29.3585,29.3793,29.3585,29.3724,455700.0
2014-05-29 15:40:00,42.4,42.4,42.36,42.39,484600.0,29.3724,29.3724,29.3447,29.3655,484600.0
2014-05-29 15:50:00,42.39,42.44,42.38,42.44,847300.0,29.3655,29.4001,29.3585,29.4001,847300.0
2014-05-30 09:30:00,42.33,42.51,42.33,42.46,368700.0,29.3239,29.4486,29.3239,29.414,368700.0
2014-05-30 09:40:00,42.46,42.46,42.35,42.4,414100.0,29.414,29.414,29.3378,29.3724,414100.0
2014-05-30 09:50:00,42.4,42.45,42.39,42.41,114100.0,29.3724,29.407,29.3655,29.3793,114100.0
2014-05-30 10:00:00,42.41,42.46,42.4,42.45,246500.0,29.3793,29.414,29.3724,29.407,246500.0
2014-05-30 10:10:00,42.45,42.5,42.44,42.46,387700.0,29.407,29.4417,29.4001,29.414,387700.0
2014-05-30 10:20:00,42.46,42.59,42.44,42.57,195200.0,29.414,29.504,29.4001,29.4902,195200.0
2014-05-30 10:30:00,42.57,42.63,42.56,42.63,117700.0,29.4902,29.5317,29.4832,29.5317,117700.0
2014-05-30 10:40:00,42.63,42.67,42.61,42.66,92200.0,29.5317,29.5594,29.5179,29.5525,92200.0
2014-05-30 10:50:00,42.65,42.66,42.58,42.63,170200.0,29.5456,29.5525,29.4971,29.5317,170200.0
2014-05-30 11:00:00,42.63,42.64,42.59,42.63,152300.0,29.5317,29.5387,29.504,29.5317,152300.0
2014-05-30 11:10:00,42.62,42.63,42.59,42.6,178900.0,29.5248,29.5317,29.504,29.5109,178900.0
2014-05-30 11:20:00,42.6,42.64,42.59,42.62,166300.0,29.5109,29.5387,29.504,29.5248,166300.0
2014-05-30 11:30:00,42.63,42.64,42.59,42.61,179300.0,29.5317,29.5387,29.504,29.5179,179300.0
2014-05-30 11:40:00,42.61,42.63,42.6,42.61,153900.0,29.5179,29.5317,29.5109,29.5179,153900.0
2014-05-30 11:50:00,42.61,42.65,42.61,42.61,89800.0,29.5179,29.5456,29.5179,29.5179,89800.0
2014-05-30 12:00:00,42.61,42.62,42.58,42.58,51600.0,29.5179,29.5248,29.4971,29.4971,51600.0
2014-05-30 12:10:00,42.58,42.63,42.55,42.63,191300.0,29.4971,29.5317,29.4763,29.5317,191300.0
2014-05-30 12:20:00,42.63,42.67,42.62,42.67,67000.0,29.5317,29.5594,29.5248,29.5594,67000.0
2014-05-30 12:30:00,42.67,42.71,42.66,42.7,112300.0,29.5594,29.5871,29.5525,29.5802,112300.0
2014-05-30 12:40:00,42.7,42.73,42.68,42.68,143400.0,29.5802,29.601,29.5664,29.5664,143400.0
2014-05-30 12:50:00,42.68,42.71,42.66,42.71,157700.0,29.5664,29.5871,29.5525,29.5871,157700.0
2014-05-30 13:00:00,42.71,42.72,42.66,42.68,285200.0,29.5871,29.5941,29.5525,29.5664,285200.0
2014-05-30 13:10:00,42.68,42.7,42.68,42.69,57000.0,29.5664,29.5802,29.5664,29.5733,57000.0
2014-05-30 13:20:00,42.69,42.72,42.65,42.66,246100.0,29.5733,29.5941,29.5456,29.5525,246100.0
2014-05-30 13:30:00,42.67,42.67,42.63,42.66,177900.0,29.5594,29.5594,29.5317,29.5525,177900.0
2014-05-30 13:40:00,42.66,42.71,42.65,42.71,229800.0,29.5525,29.5871,29.5456,29.5871,229800.0
2014-05-30 13:50:00,42.71,42.71,42.65,42.67,119700.0,29.5871,29.5871,29.5456,29.5594,119700.0
2014-05-30 14:00:00,42.67,42.69,42.65,42.66,118800.0,29.5594,29.5733,29.5456,29.5525,118800.0
2014-05-30 14:10:00,42.66,42.68,42.65,42.66,45100.0,29.5525,29.5664,29.5456,29.5525,45100.0
2014-05-30 14:20:00,42.66,42.66,42.63,42.65,97800.0,29.5525,29.5525,29.5317,29.5456,97800.0
2014-05-30 14:30:00,42.66,42.67,42.65,42.66,63800.0,29.5525,29.5594,29.5456,29.5525,63800.0
2014-05-30 14:40:00,42.66,42.67,42.63,42.67,154400.0,29.5525,29.5594,29.5317,29.5594,154400.0
2014-05-30 14:50:00,42.67,42.7,42.66,42.66,125100.0,29.5594,29.5802,29.5525,29.5525,125100.0
2014-05-30 15:00:00,42.66,42.66,42.64,42.66,189200.0,29.5525,29.5525,29.5387,29.5525,189200.0
2014-05-30 15:10:00,42.66,42.69,42.65,42.68,346500.0,29.5525,29.5733,29.5456,29.5664,346500.0
2014-05-30 15:20:00,42.68,42.68,42.64,42.66,347000.0,29.5664,29.5664,29.5387,29.5525,347000.0
2014-05-30 15:30:00,42.67,42.68,42.65,42.65,189500.0,29.5594,29.5664,29.5456,29.5456,189500.0
2014-05-30 15:40:00,42.66,42.71,42.65,42.71,247400.0,29.5525,29.5871,29.5456,29.5871,247400.0
2014-05-30 15:50:00,42.71,42.76,42.69,42.74,976400.0,29.5871,29.6218,29.5733,29.6079,976400.0
2014-06-02 09:30:00,42.62,42.74,42.54,42.69,564200.0,29.5248,29.6079,29.4694,29.5733,564200.0
2014-06-02 09:40:00,42.68,42.73,42.66,42.69,208200.0,29.5664,29.601,29.5525,29.5733,208200.0
2014-06-02 09:50:00,42.7,42.79,42.69,42.75,154800.0,29.5802,29.6426,29.5733,29.6149,154800.0
2014-06-02 10:00:00,42.73,42.8,42.7,42.8,198600.0,29.601,29.6495,29.5802,29.6495,198600.0
2014-06-02 10:10:00,42.8,42.83,42.68,42.69,399300.0,29.6495,29.6703,29.5664,29.5733,399300.0
2014-06-02 10:20:00,42.69,42.73,42.63,42.69,401200.0,29.5733,29.601,29.5317,29.5733,401200.0
2014-06-02 10:30:00,42.69,42.7,42.64,42.64,47100.0,29.5733,29.5802,29.5387,29.5387,47100.0
2014-06-02 10:40:00,42.65,42.69,42.62,42.69,108300.0,29.5456,29.5733,29.5248,29.5733,108300.0
2014-06-02 10:50:00,42.7,42.73,42.64,42.7,195700.0,29.5802,29.601,29.5387,29.5802,195700.0
2014-06-02 11:00:00,42.71,42.79,42.71,42.77,171400.0,29.5871,29.6426,29.5871,29.6287,171400.0
2014-06-02 11:10:00,42.76,42.8,42.74,42.8,140900.0,29.6218,29.6495,29.6079,29.6495,140900.0
2014-06-02 11:20:00,42.8,42.82,42.74,42.75,278600.0,29.6495,29.6634,29.6079,29.6149,278600.0
2014-06-02 11:30:00,42.76,42.79,42.68,42.69,253100.0,29.6218,29.6426,29.5664,29.5733,253100.0
2014-06-02 11:40:00,42.68,42.69,42.62,42.66,340300.0,29.5664,29.5733,29.5248,29.5525,340300.0
2014-06-02 11:50:00,42.67,42.71,42.65,42.67,244200.0,29.5594,29.5871,29.5456,29.5594,244200.0
2014-06-02 12:00:00,42.68,42.69,42.65,42.65,92800.0,29.5664,29.5733,29.5456,29.5456,92800.0
2014-06-02 12:10:00,42.65,42.67,42.64,42.67,76700.0,29.5456,29.5594,29.5387,29.5594,76700.0
2014-06-02 12:20:00,42.67,42.73,42.67,42.72,123600.0,29.5594,29.601,29.5594,29.5941,123600.0
2014-06-02 12:30:00,42.72,42.72,42.68,42.69,105300.0,29.5941,29.5941,29.5664,29.5733,105300.0
2014-06-02 12:40:00,42.68,42.7,42.67,42.69,39200.0,29.5664,29.5802,29.5594,29.5733,39200.0
2014-06-02 12:50:00,42.7,42.72,42.69,42.7,33400.0,29.5802,29.5941,29.5733,29.5802,33400.0
2014-06-02 13:00:00,42.7,42.71,42.66,42.66,48700.0,29.5802,29.5871,29.5525,29.5525,48700.0
2014-06-02 13:10:00,42.66,42.67,42.65,42.66,69200.0,29.5525,29.5594,29.5456,29.5525,69200.0
2014-06-02 13:20:00,42.66,42.71,42.64,42.68,117900.0,29.5525,29.5871,29.5387,29.5664,117900.0
2014-06-02 13:30:00,42.69,42.72,42.68,42.72,44600.0,29.5733,29.5941,29.5664,29.5941,44600.0
2014-06-02 13:40:00,42.72,42.76,42.71,42.73,125800.0,29.5941,29.6218,29.5871,29.601,125800.0
2014-06-02 13:50:00,42.73,42.77,42.73,42.77,172100.0,29.601,29.6287,29.601,29.6287,172100.0
2014-06-02 14:00:00,42.77,42.8,42.76,42.78,104600.0,29.6287,29.6495,29.6218,29.6356,104600.0
2014-06-02 14:10:00,42.79,42.81,42.77,42.78,155800.0,29.6426,29.6564,29.6287,29.6356,155800.0
2014-06-02 14:20:00,42.79,42.81,42.77,42.81,65400.0,29.6426,29.6564,29.6287,29.6564,65400.0
2014-06-02 14:30:00,42.81,42.81,42.77,42.77,123000.0,29.6564,29.6564,29.6287,29.6287,123000.0
2014-06-02 14:40:00,42.77,42.77,42.75,42.75,49400.0,29.6287,29.6287,29.6149,29.6149,49400.0
2014-06-02 14:50:00,42.75,42.76,42.72,42.72,226500.0,29.6149,29.6218,29.5941,29.5941,226500.0
2014-06-02 15:00:00,42.73,42.73,42.7,42.73,115800.0,29.601,29.601,29.5802,29.601,115800.0
2014-06-02 15:10:00,42.73,42.74,42.68,42.71,149600.0,29.601,29.6079,29.5664,29.5871,149600.0
2014-06-02 15:20:00,42.71,42.72,42.69,42.7,71100.0,29.5871,29.5941,29.5733,29.5802,71100.0
2014-06-02 15:30:00,42.7,42.73,42.7,42.7,75300.0,29.5802,29.601,29.5802,29.5802,75300.0
2014-06-02 15:40:00,42.7,42.74,42.7,42.71,155600.0,29.5802,29.6079,29.5802,29.5871,155600.0
2014-06-02 15:50:00,42.71,42.73,42.71,42.71,381800.0,29.5871,29.601,29.5871,29.5871,381800.0
2014-06-03 09:30:00,42.65,42.74,42.65,42.67,457200.0,29.5456,29.6079,29.5456,29.5594,457200.0
2014-06-03 09:40:00,42.67,42.71,42.66,42.67,138100.0,29.5594,29.5871,29.5525,29.5594,138100.0
2014-06-03 09:50:00,42.67,42.73,42.67,42.68,132800.0,29.5594,29.601,29.5594,29.5664,132800.0
2014-06-03 10:00:00,42.67,42.72,42.61,42.64,182000.0,29.5594,29.5941,29.5179,29.5387,182000.0
2014-06-03 10:10:00,42.64,42.67,42.63,42.63,208900.0,29.5387,29.5594,29.5317,29.5317,208900.0
2014-06-03 10:20:00,42.63,42.7,42.62,42.69,235900.0,29.5317,29.5802,29.5248,29.5733,235900.0
2014-06-03 10:30:00,42.7,42.75,42.67,42.74,102800.0,29.5802,29.6149,29.5594,29.6079,102800.0
2014-06-03 10:40:00,42.74,42.74,42.65,42.66,215400.0,29.6079,29.6079,29.5456,29.5525,215400.0
2014-06-03 10:50:00,42.66,42.72,42.65,42.72,89000.0,29.5525,29.5941,29.5456,29.5941,89000.0
2014-06-03 11:00:00,42.72,42.77,42.7,42.77,87800.0,29.5941,29.6287,29.5802,29.6287,87800.0
2014-06-03 11:10:00,42.76,42.79,42.73,42.75,155200.0,29.6218,29.6426,29.601,29.6149,155200.0
2014-06-03 11:20:00,42.74,42.81,42.74,42.81,125100.0,29.6079,29.6564,29.6079,29.6564,125100.0
2014-06-03 11:30:00,42.81,42.87,42.8,42.8,242800.0,29.6564,29.698,29.6495,29.6495,242800.0
2014-06-03 11:40:00,42.8,42.83,42.78,42.82,155500.0,29.6495,29.6703,29.6356,29.6634,155500.0
2014-06-03 11:50:00,42.82,42.86,42.82,42.85,130200.0,29.6634,29.6911,29.6634,29.6841,130200.0
2014-06-03 12:00:00,42.86,42.9,42.85,42.86,139600.0,29.6911,29.7188,29.6841,29.6911,139600.0
2014-06-03 12:10:00,42.86,42.92,42.86,42.88,59400.0,29.6911,29.7326,29.6911,29.7049,59400.0
2014-06-03 12:20:00,42.88,42.96,42.88,42.96,90500.0,29.7049,29.7603,29.7049,29.7603,90500.0
2014-06-03 12:30:00,42.96,42.96,42.88,42.89,117000.0,29.7603,29.7603,29.7049,29.7118,117000.0
2014-06-03 12:40:00,42.89,42.96,42.89,42.94,83800.0,29.7118,29.7603,29.7118,29.7465,83800.0
2014-06-03 12:50:00,42.94,42.95,42.92,42.94,87600.0,29.7465,29.7534,29.7326,29.7465,87600.0
2014-06-03 13:00:00,42.94,42.96,42.93,42.95,151700.0,29.7465,29.7603,29.7396,29.7534,151700.0
2014-06-03 13:10:00,42.95,42.96,42.93,42.94,178400.0,29.7534,29.7603,29.7396,29.7465,178400.0
2014-06-03 13:20:00,42.94,42.96,42.94,42.95,64600.0,29.7465,29.7603,29.7465,29.7534,64600.0
2014-06-03 13:30:00,42.95,42.95,42.92,42.95,131800.0,29.7534,29.7534,29.7326,29.7534,131800.0
2014-06-03 13:40:00,42.95,42.96,42.93,42.94,203100.0,29.7534,29.7603,29.7396,29.7465,203100.0
2014-06-03 13:50:00,42.94,42.95,42.92,42.95,100800.0,29.7465,29.7534,29.7326,29.7534,100800.0
2014-06-03 14:00:00,42.95,42.97,42.91,42.92,175000.0,29.7534,29.7673,29.7257,29.7326,175000.0
2014-06-03 14:10:00,42.91,42.91,42.88,42.9,188900.0,29.7257,29.7257,29.7049,29.7188,188900.0
2014-06-03 14:20:00,42.9,42.9,42.87,42.88,72700.0,29.7188,29.7188,29.698,29.7049,72700.0
2014-06-03 14:30:00,42.88,42.94,42.87,42.94,162900.0,29.7049,29.7465,29.698,29.7465,162900.0
2014-06-03 14:40:00,42.93,42.93,42.9,42.9,63400.0,29.7396,29.7396,29.7188,29.7188,63400.0
2014-06-03 14:50:00,42.9,42.93,42.89,42.91,118100.0,29.7188,29.7396,29.7118,29.7257,118100.0
2014-06-03 15:00:00,42.9,42.91,42.88,42.89,69900.0,29.7188,29.7257,29.7049,29.7118,69900.0
2014-06-03 15:10:00,42.88,42.89,42.86,42.87,115000.0,29.7049,29.7118,29.6911,29.698,115000.0
2014-06-03 15:20:00,42.86,42.87,42.85,42.86,117800.0,29.6911,29.698,29.6841,29.6911,117800.0
2014-06-03 15:30:00,42.86,42.87,42.84,42.86,156600.0,29.6911,29.698,29.6772,29.6911,156600.0
2014-06-03 15:40:00,42.86,42.87,42.83,42.83,326800.0,29.6911,29.698,29.6703,29.6703,326800.0
2014-06-03 15:50:00,42.83,42.87,42.83,42.87,1276800.0,29.6703,29.698,29.6703,29.698,1276800.0
2014-06-04 09:30:00,42.82,42.86,42.68,42.77,455700.0,29.6634,29.6911,29.5664,29.6287,455700.0
2014-06-04 09:40:00,42.77,42.84,42.74,42.83,387600.0,29.6287,29.6772,29.6079,29.6703,387600.0
2014-06-04 09:50:00,42.83,42.83,42.77,42.78,95700.0,29.6703,29.6703,29.6287,29.6356,95700.0
2014-06-04 10:00:00,42.78,42.81,42.76,42.78,348700.0,29.6356,29.6564,29.6218,29.6356,348700.0
2014-06-04 10:10:00,42.78,42.78,42.7,42.72,317000.0,29.6356,29.6356,29.5802,29.5941,317000.0
2014-06-04 10:20:00,42.72,42.72,42.63,42.67,344300.0,29.5941,29.5941,29.5317,29.5594,344300.0
2014-06-04 10:30:00,42.66,42.73,42.66,42.72,204300.0,29.5525,29.601,29.5525,29.5941,204300.0
2014-06-04 10:40:00,42.72,42.75,42.68,42.74,338800.0,29.5941,29.6149,29.5664,29.6079,338800.0
2014-06-04 10:50:00,42.75,42.77,42.73,42.74,128700.0,29.6149,29.6287,29.601,29.6079,128700.0
2014-06-04 11:00:00,42.75,42.76,42.73,42.75,129700.0,29.6149,29.6218,29.601,29.6149,129700.0
2014-06-04 11:10:00,42.75,42.79,42.75,42.77,143500.0,29.6149,29.6426,29.6149,29.6287,143500.0
2014-06-04 11:20:00,42.77,42.77,42.73,42.76,113200.0,29.6287,29.6287,29.601,29.6218,113200.0
2014-06-04 11:30:00,42.76,42.76,42.71,42.73,95900.0,29.6218,29.6218,29.5871,29.601,95900.0
2014-06-04 11:40:00,42.73,42.77,42.73,42.76,97000.0,29.601,29.6287,29.601,29.6218,97000.0
2014-06-04 11:50:00,42.75,42.77,42.74,42.76,123300.0,29.6149,29.6287,29.6079,29.6218,123300.0
2014-06-04 12:00:00,42.76,42.79,42.74,42.77,205000.0,29.6218,29.6426,29.6079,29.6287,205000.0
2014-06-04 12:10:00,42.77,42.77,42.72,42.74,180700.0,29.6287,29.6287,29.5941,29.6079,180700.0
2014-06-04 12:20:00,42.75,42.76,42.73,42.75,41500.0,29.6149,29.6218,29.601,29.6149,41500.0
2014-06-04 12:30:00,42.75,42.79,42.74,42.78,43000.0,29.6149,29.6426,29.6079,29.6356,43000.0
2014-06-04 12:40:00,42.79,42.8,42.76,42.77,59000.0,29.6426,29.6495,29.6218,29.6287,59000.0
2014-06-04 12:50:00,42.77,42.83,42.77,42.82,62800.0,29.6287,29.6703,29.6287,29.6634,62800.0
2014-06-04 13:00:00,42.82,42.82,42.79,42.81,25300.0,29.6634,29.6634,29.6426,29.6564,25300.0
2014-06-04 13:10:00,42.8,42.85,42.8,42.85,48800.0,29.6495,29.6841,29.6495,29.6841,48800.0
2014-06-04 13:20:00,42.84,42.85,42.81,42.84,223600.0,29.6772,29.6841,29.6564,29.6772,223600.0
2014-06-04 13:30:00,42.83,42.84,42.82,42.82,74800.0,29.6703,29.6772,29.6634,29.6634,74800.0
2014-06-04 13:40:00,42.82,42.83,42.81,42.82,59800.0,29.6634,29.6703,29.6564,29.6634,59800.0
2014-06-04 13:50:00,42.82,42.82,42.77,42.79,102900.0,29.6634,29.6634,29.6287,29.6426,102900.0
2014-06-04 14:00:00,42.79,42.79,42.75,42.75,186000.0,29.6426,29.6426,29.6149,29.6149,186000.0
2014-06-04 14:10:00,42.75,42.78,42.75,42.78,87300.0,29.6149,29.6356,29.6149,29.6356,87300.0
2014-06-04 14:20:00,42.77,42.79,42.77,42.78,24200.0,29.6287,29.6426,29.6287,29.6356,24200.0
2014-06-04 14:30:00,42.78,42.81,42.77,42.79,36600.0,29.6356,29.6564,29.6287,29.6426,36600.0
2014-06-04 14:40:00,42.79,42.79,42.75,42.77,161900.0,29.6426,29.6426,29.6149,29.6287,161900.0
2014-06-04 14:50:00,42.78,42.78,42.75,42.78,137800.0,29.6356,29.6356,29.6149,29.6356,137800.0
2014-06-04 15:00:00,42.77,42.8,42.77,42.78,256800.0,29.6287,29.6495,29.6287,29.6356,256800.0
2014-06-04 15:10:00,42.78,42.8,42.76,42.77,236100.0,29.6356,29.6495,29.6218,29.6287,236100.0
2014-06-04 15:20:00,42.77,42.78,42.76,42.77,228600.0,29.6287,29.6356,29.6218,29.6287,228600.0
2014-06-04 15:30:00,42.77,42.8,42.75,42.79,240700.0,29.6287,29.6495,29.6149,29.6426,240700.0
2014-06-04 15:40:00,42.79,42.87,42.79,42.87,238800.0,29.6426,29.698,29.6426,29.698,238800.0
2014-06-04 15:50:00,42.86,42.9,42.85,42.89,493300.0,29.6911,29.7188,29.6841,29.7118,493300.0
2014-06-05 09:30:00,42.83,43.05,42.8,42.98,477700.0,29.6703,29.8227,29.6495,29.7742,477700.0
2014-06-05 09:40:00,42.99,43.04,42.93,42.95,255000.0,29.7811,29.8158,29.7396,29.7534,255000.0
2014-06-05 09:50:00,42.96,43.0,42.94,42.99,163600.0,29.7603,29.788,29.7465,29.7811,163600.0
2014-06-05 10:00:00,42.99,43.0,42.96,42.97,287400.0,29.7811,29.788,29.7603,29.7673,287400.0
2014-06-05 10:10:00,42.97,42.98,42.91,42.91,767500.0,29.7673,29.7742,29.7257,29.7257,767500.0
2014-06-05 10:20:00,42.92,43.0,42.9,42.99,423200.0,29.7326,29.788,29.7188,29.7811,423200.0
2014-06-05 10:30:00,42.99,43.11,42.99,43.11,228700.0,29.7811,29.8642,29.7811,29.8642,228700.0
2014-06-05 10:40:00,43.1,43.19,43.1,43.17,221300.0,29.8573,29.9197,29.8573,29.9058,221300.0
2014-06-05 10:50:00,43.18,43.19,43.11,43.18,136400.0,29.9127,29.9197,29.8642,29.9127,136400.0
2014-06-05 11:00:00,43.17,43.22,43.17,43.21,218400.0,29.9058,29.9404,29.9058,29.9335,218400.0
2014-06-05 11:10:00,43.21,43.22,43.16,43.2,253700.0,29.9335,29.9404,29.8989,29.9266,253700.0
2014-06-05 11:20:00,43.2,43.2,43.14,43.15,212400.0,29.9266,29.9266,29.885,29.892,212400.0
2014-06-05 11:30:00,43.15,43.19,43.14,43.17,212000.0,29.892,29.9197,29.885,29.9058,212000.0
2014-06-05 11:40:00,43.17,43.21,43.16,43.21,99400.0,29.9058,29.9335,29.8989,29.9335,99400.0
2014-06-05 11:50:00,43.2,43.22,43.18,43.2,136100.0,29.9266,29.9404,29.9127,29.9266,136100.0
2014-06-05 12:00:00,43.2,43.23,43.18,43.22,270000.0,29.9266,29.9474,29.9127,29.9404,270000.0
2014-06-05 12:10:00,43.22,43.22,43.17,43.2,148400.0,29.9404,29.9404,29.9058,29.9266,148400.0
2014-06-05 12:20:00,43.21,43.25,43.21,43.25,64700.0,29.9335,29.9612,29.9335,29.9612,64700.0
2014-06-05 12:30:00,43.25,43.26,43.23,43.25,99600.0,29.9612,29.9682,29.9474,29.9612,99600.0
2014-06-05 12:40:00,43.24,43.26,43.23,43.23,80200.0,29.9543,29.9682,29.9474,29.9474,80200.0
2014-06-05 12:50:00,43.24,43.26,43.23,43.25,194300.0,29.9543,29.9682,29.9474,29.9612,194300.0
2014-06-05 13:00:00,43.26,43.26,43.24,43.24,96800.0,29.9682,29.9682,29.9543,29.9543,96800.0
2014-06-05 13:10:00,43.24,43.26,43.24,43.26,62000.0,29.9543,29.9682,29.9543,29.9682,62000.0
2014-06-05 13:20:00,43.26,43.27,43.25,43.27,59500.0,29.9682,29.9751,29.9612,29.9751,59500.0
2014-06-05 13:30:00,43.27,43.27,43.23,43.27,99900.0,29.9751,29.9751,29.9474,29.9751,99900.0
2014-06-05 13:40:00,43.26,43.28,43.25,43.28,57300.0,29.9682,29.982,29.9612,29.982,57300.0
2014-06-05 13:50:00,43.28,43.28,43.27,43.27,46300.0,29.982,29.982,29.9751,29.9751,46300.0
2014-06-05 14:00:00,43.27,43.3,43.26,43.26,118600.0,29.9751,29.9959,29.9682,29.9682,118600.0
2014-06-05 14:10:00,43.26,43.27,43.25,43.27,44700.0,29.9682,29.9751,29.9612,29.9751,44700.0
2014-06-05 14:20:00,43.27,43.28,43.23,43.25,81400.0,29.9751,29.982,29.9474,29.9612,81400.0
2014-06-05 14:30:00,43.25,43.26,43.24,43.24,38600.0,29.9612,29.9682,29.9543,29.9543,38600.0
2014-06-05 14:40:00,43.25,43.25,43.23,43.24,140900.0,29.9612,29.9612,29.9474,29.9543,140900.0
2014-06-05 14:50:00,43.24,43.25,43.22,43.23,105600.0,29.9543,29.9612,29.9404,29.9474,105600.0
2014-06-05 15:00:00,43.23,43.23,43.17,43.18,286800.0,29.9474,29.9474,29.9058,29.9127,286800.0
2014-06-05 15:10:00,43.18,43.19,43.16,43.18,104600.0,29.9127,29.9197,29.8989,29.9127,104600.0
2014-06-05 15:20:00,43.18,43.19,43.16,43.17,73500.0,29.9127,29.9197,29.8989,29.9058,73500.0
2014-06-05 15:30:00,43.17,43.2,43.16,43.19,83300.0,29.9058,29.9266,29.8989,29.9197,83300.0
2014-06-05 15:40:00,43.2,43.24,43.19,43.23,176900.0,29.9266,29.9543,29.9197,29.9474,176900.0
2014-06-05 15:50:00,43.24,43.25,43.22,43.23,718800.0,29.9543,29.9612,29.9404,29.9474,718800.0
2014-06-06 09:30:00,43.27,43.35,43.25,43.27,390000.0,29.9751,30.0305,29.9612,29.9751,390000.0
2014-06-06 09:40:00,43.26,43.32,43.21,43.31,568200.0,29.9682,30.0097,29.9335,30.0028,568200.0
2014-06-06 09:50:00,43.32,43.39,43.32,43.37,192300.0,30.0097,30.0582,30.0097,30.0444,192300.0
2014-06-06 10:00:00,43.37,43.47,43.37,43.46,161900.0,30.0444,30.1136,30.0444,30.1067,161900.0
2014-06-06 10:10:00,43.46,43.46,43.38,43.38,355700.0,30.1067,30.1067,30.0513,30.0513,355700.0
2014-06-06 10:20:00,43.39,43.4,43.38,43.4,206900.0,30.0582,30.0651,30.0513,30.0651,206900.0
2014-06-06 10:30:00,43.4,43.43,43.39,43.42,35300.0,30.0651,30.0859,30.0582,30.079,35300.0
2014-06-06 10:40:00,43.42,43.44,43.4,43.41,25100.0,30.079,30.0929,30.0651,30.0721,25100.0
2014-06-06 10:50:00,43.41,43.45,43.41,43.43,94800.0,30.0721,30.0998,30.0721,30.0859,94800.0
2014-06-06 11:00:00,43.44,43.44,43.41,43.42,51700.0,30.0929,30.0929,30.0721,30.079,51700.0
2014-06-06 11:10:00,43.42,43.42,43.38,43.39,137800.0,30.079,30.079,30.0513,30.0582,137800.0
2014-06-06 11:20:00,43.4,43.4,43.36,43.37,154400.0,30.0651,30.0651,30.0374,30.0444,154400.0
2014-06-06 11:30:00,43.36,43.36,43.29,43.3,190400.0,30.0374,30.0374,29.9889,29.9959,190400.0
2014-06-06 11:40:00,43.3,43.34,43.3,43.32,45100.0,29.9959,30.0236,29.9959,30.0097,45100.0
2014-06-06 11:50:00,43.32,43.33,43.3,43.3,40200.0,30.0097,30.0167,29.9959,29.9959,40200.0
2014-06-06 12:00:00,43.3,43.33,43.3,43.31,59000.0,29.9959,30.0167,29.9959,30.0028,59000.0
2014-06-06 12:10:00,43.31,43.33,43.31,43.32,48300.0,30.0028,30.0167,30.0028,30.0097,48300.0
2014-06-06 12:20:00,43.32,43.33,43.31,43.32,18500.0,30.0097,30.0167,30.0028,30.0097,18500.0
2014-06-06 12:30:00,43.32,43.34,43.31,43.34,107300.0,30.0097,30.0236,30.0028,30.0236,107300.0
2014-06-06 12:40:00,43.34,43.34,43.32,43.32,282400.0,30.0236,30.0236,30.0097,30.0097,282400.0
2014-06-06 12:50:00,43.33,43.34,43.27,43.28,280500.0,30.0167,30.0236,29.9751,29.982,280500.0
2014-06-06 13:00:00,43.27,43.28,43.26,43.26,157900.0,29.9751,29.982,29.9682,29.9682,157900.0
2014-06-06 13:10:00,43.27,43.28,43.25,43.28,199300.0,29.9751,29.982,29.9612,29.982,199300.0
2014-06-06 13:20:00,43.27,43.27,43.26,43.26,65800.0,29.9751,29.9751,29.9682,29.9682,65800.0
2014-06-06 13:30:00,43.27,43.28,43.25,43.26,174800.0,29.9751,29.982,29.9612,29.9682,174800.0
2014-06-06 13:40:00,43.26,43.26,43.24,43.26,142500.0,29.9682,29.9682,29.9543,29.9682,142500.0
2014-06-06 13:50:00,43.26,43.27,43.24,43.25,52400.0,29.9682,29.9751,29.9543,29.9612,52400.0
2014-06-06 14:00:00,43.25,43.25,43.23,43.24,74800.0,29.9612,29.9612,29.9474,29.9543,74800.0
2014-06-06 14:10:00,43.23,43.24,43.22,43.23,118500.0,29.9474,29.9543,29.9404,29.9474,118500.0
2014-06-06 14:20:00,43.23,43.23,43.21,43.22,28800.0,29.9474,29.9474,29.9335,29.9404,28800.0
2014-06-06 14:30:00,43.22,43.23,43.21,43.21,201000.0,29.9404,29.9474,29.9335,29.9335,201000.0
2014-06-06 14:40:00,43.21,43.21,43.18,43.19,128900.0,29.9335,29.9335,29.9127,29.9197,128900.0
2014-06-06 14:50:00,43.18,43.19,43.17,43.18,39800.0,29.9127,29.9197,29.9058,29.9127,39800.0
2014-06-06 15:00:00,43.18,43.2,43.18,43.18,111600.0,29.9127,29.9266,29.9127,29.9127,111600.0
2014-06-06 15:10:00,43.18,43.18,43.12,43.14,302400.0,29.9127,29.9127,29.8712,29.885,302400.0
2014-06-06 15:20:00,43.14,43.16,43.12,43.12,240300.0,29.885,29.8989,29.8712,29.8712,240300.0
2014-06-06 15:30:00,43.12,43.14,43.09,43.09,704200.0,29.8712,29.885,29.8504,29.8504,704200.0
2014-06-06 15:40:00,43.09,43.09,43.06,43.07,452700.0,29.8504,29.8504,29.8296,29.8365,452700.0
2014-06-06 15:50:00,43.08,43.09,43.05,43.09,1067000.0,29.8435,29.8504,29.8227,29.8504,1067000.0
2014-06-09 09:30:00,43.0,43.09,42.97,42.97,404400.0,29.788,29.8504,29.7673,29.7673,404400.0
2014-06-09 09:40:00,42.98,43.15,42.96,43.12,550200.0,29.7742,29.892,29.7603,29.8712,550200.0
2014-06-09 09:50:00,43.11,43.13,43.07,43.07,144800.0,29.8642,29.8781,29.8365,29.8365,144800.0
2014-06-09 10:00:00,43.07,43.07,42.99,43.01,298100.0,29.8365,29.8365,29.7811,29.795,298100.0
2014-06-09 10:10:00,43.01,43.01,42.9,42.98,300100.0,29.795,29.795,29.7188,29.7742,300100.0
2014-06-09 10:20:00,42.98,42.99,42.93,42.93,283400.0,29.7742,29.7811,29.7396,29.7396,283400.0
2014-06-09 10:30:00,42.93,42.96,42.9,42.93,450600.0,29.7396,29.7603,29.7188,29.7396,450600.0
2014-06-09 10:40:00,42.93,42.97,42.91,42.93,213300.0,29.7396,29.7673,29.7257,29.7396,213300.0
2014-06-09 10:50:00,42.94,42.97,42.92,42.93,175100.0,29.7465,29.7673,29.7326,29.7396,175100.0
2014-06-09 11:00:00,42.93,42.96,42.93,42.93,248200.0,29.7396,29.7603,29.7396,29.7396,248200.0
2014-06-09 11:10:00,42.93,42.93,42.87,42.89,310200.0,29.7396,29.7396,29.698,29.7118,310200.0
2014-06-09 11:20:00,42.89,42.9,42.84,42.85,114300.0,29.7118,29.7188,29.6772,29.6841,114300.0
2014-06-09 11:30:00,42.85,42.86,42.81,42.81,132200.0,29.6841,29.6911,29.6564,29.6564,132200.0
2014-06-09 11:40:00,42.82,42.83,42.79,42.79,196200.0,29.6634,29.6703,29.6426,29.6426,196200.0
2014-06-09 11:50:00,42.79,42.8,42.74,42.75,280900.0,29.6426,29.6495,29.6079,29.6149,280900.0
2014-06-09 12:00:00,42.76,42.79,42.75,42.77,243300.0,29.6218,29.6426,29.6149,29.6287,243300.0
2014-06-09 12:10:00,42.77,42.79,42.76,42.77,63600.0,29.6287,29.6426,29.6218,29.6287,63600.0
2014-06-09 12:20:00,42.76,42.77,42.75,42.76,200100.0,29.6218,29.6287,29.6149,29.6218,200100.0
2014-06-09 12:30:00,42.75,42.78,42.75,42.77,186700.0,29.6149,29.6356,29.6149,29.6287,186700.0
2014-06-09 12:40:00,42.76,42.77,42.73,42.74,268500.0,29.6218,29.6287,29.601,29.6079,268500.0
2014-06-09 12:50:00,42.75,42.77,42.74,42.74,182300.0,29.6149,29.6287,29.6079,29.6079,182300.0
2014-06-09 13:00:00,42.75,42.76,42.72,42.76,209900.0,29.6149,29.6218,29.5941,29.6218,209900.0
2014-06-09 13:10:00,42.75,42.78,42.74,42.78,82400.0,29.6149,29.6356,29.6079,29.6356,82400.0
2014-06-09 13:20:00,42.78,42.8,42.77,42.79,118400.0,29.6356,29.6495,29.6287,29.6426,118400.0
2014-06-09 13:30:00,42.79,42.81,42.77,42.79,96300.0,29.6426,29.6564,29.6287,29.6426,96300.0
2014-06-09 13:40:00,42.78,42.79,42.75,42.77,183300.0,29.6356,29.6426,29.6149,29.6287,183300.0
2014-06-09 13:50:00,42.78,42.79,42.77,42.78,27000.0,29.6356,29.6426,29.6287,29.6356,27000.0
2014-06-09 14:00:00,42.78,42.79,42.75,42.76,105300.0,29.6356,29.6426,29.6149,29.6218,105300.0
2014-06-09 14:10:00,42.76,42.78,42.75,42.77,143100.0,29.6218,29.6356,29.6149,29.6287,143100.0
2014-06-09 14:20:00,42.77,42.78,42.76,42.77,160300.0,29.6287,29.6356,29.6218,29.6287,160300.0
2014-06-09 14:30:00,42.77,42.78,42.75,42.75,161900.0,29.6287,29.6356,29.6149,29.6149,161900.0
2014-06-09 14:40:00,42.75,42.78,42.74,42.77,61900.0,29.6149,29.6356,29.6079,29.6287,61900.0
2014-06-09 14:50:00,42.76,42.79,42.76,42.79,68100.0,29.6218,29.6426,29.6218,29.6426,68100.0
2014-06-09 15:00:00,42.78,42.79,42.77,42.78,77900.0,29.6356,29.6426,29.6287,29.6356,77900.0
2014-06-09 15:10:00,42.78,42.8,42.76,42.79,103500.0,29.6356,29.6495,29.6218,29.6426,103500.0
2014-06-09 15:20:00,42.79,42.83,42.78,42.83,89500.0,29.6426,29.6703,29.6356,29.6703,89500.0
2014-06-09 15:30:00,42.83,42.84,42.81,42.83,156800.0,29.6703,29.6772,29.6564,29.6703,156800.0
2014-06-09 15:40:00,42.83,42.84,42.82,42.83,176700.0,29.6703,29.6772,29.6634,29.6703,176700.0
2014-06-09 15:50:00,42.83,42.84,42.78,42.81,912500.0,29.6703,29.6772,29.6356,29.6564,912500.0
2014-06-10 09:30:00,42.69,42.82,42.69,42.79,437500.0,29.5733,29.6634,29.5733,29.6426,437500.0
2014-06-10 09:40:00,42.8,42.85,42.76,42.84,513700.0,29.6495,29.6841,29.6218,29.6772,513700.0
2014-06-10 09:50:00,42.84,42.87,42.8,42.86,281100.0,29.6772,29.698,29.6495,29.6911,281100.0
2014-06-10 10:00:00,42.86,42.88,42.79,42.82,320800.0,29.6911,29.7049,29.6426,29.6634,320800.0
2014-06-10 10:10:00,42.82,42.86,42.8,42.85,269800.0,29.6634,29.6911,29.6495,29.6841,269800.0
2014-06-10 10:20:00,42.85,42.87,42.81,42.82,384800.0,29.6841,29.698,29.6564,29.6634,384800.0
2014-06-10 10:30:00,42.83,42.89,42.83,42.85,230800.0,29.6703,29.7118,29.6703,29.6841,230800.0
2014-06-10 10:40:00,42.84,42.92,42.84,42.89,214600.0,29.6772,29.7326,29.6772,29.7118,214600.0
2014-06-10 10:50:00,42.89,42.92,42.88,42.88,194700.0,29.7118,29.7326,29.7049,29.7049,194700.0
2014-06-10 11:00:00,42.88,42.91,42.87,42.88,72200.0,29.7049,29.7257,29.698,29.7049,72200.0
2014-06-10 11:10:00,42.88,42.9,42.87,42.87,76000.0,29.7049,29.7188,29.698,29.698,76000.0
2014-06-10 11:20:00,42.87,42.9,42.87,42.9,158400.0,29.698,29.7188,29.698,29.7188,158400.0
2014-06-10 11:30:00,42.9,42.91,42.86,42.9,82600.0,29.7188,29.7257,29.6911,29.7188,82600.0
2014-06-10 11:40:00,42.9,42.92,42.86,42.9,115400.0,29.7188,29.7326,29.6911,29.7188,115400.0
2014-06-10 11:50:00,42.89,42.91,42.86,42.87,55600.0,29.7118,29.7257,29.6911,29.698,55600.0
2014-06-10 12:00:00,42.87,42.87,42.8,42.81,141000.0,29.698,29.698,29.6495,29.6564,141000.0
2014-06-10 12:10:00,42.82,42.82,42.75,42.77,254300.0,29.6634,29.6634,29.6149,29.6287,254300.0
2014-06-10 12:20:00,42.77,42.8,42.76,42.78,172100.0,29.6287,29.6495,29.6218,29.6356,172100.0
2014-06-10 12:30:00,42.79,42.8,42.78,42.78,24600.0,29.6426,29.6495,29.6356,29.6356,24600.0
2014-06-10 12:40:00,42.78,42.8,42.76,42.77,57800.0,29.6356,29.6495,29.6218,29.6287,57800.0
2014-06-10 12:50:00,42.77,42.77,42.69,42.7,201400.0,29.6287,29.6287,29.5733,29.5802,201400.0
2014-06-10 13:00:00,42.7,42.74,42.7,42.71,135800.0,29.5802,29.6079,29.5802,29.5871,135800.0
2014-06-10 13:10:00,42.71,42.72,42.65,42.65,217800.0,29.5871,29.5941,29.5456,29.5456,217800.0
2014-06-10 13:20:00,42.65,42.67,42.61,42.62,349800.0,29.5456,29.5594,29.5179,29.5248,349800.0
2014-06-10 13:30:00,42.63,42.64,42.6,42.62,292400.0,29.5317,29.5387,29.5109,29.5248,292400.0
2014-06-10 13:40:00,42.62,42.64,42.61,42.64,39600.0,29.5248,29.5387,29.5179,29.5387,39600.0
2014-06-10 13:50:00,42.63,42.64,42.62,42.63,53100.0,29.5317,29.5387,29.5248,29.5317,53100.0
2014-06-10 14:00:00,42.63,42.67,42.63,42.66,95300.0,29.5317,29.5594,29.5317,29.5525,95300.0
2014-06-10 14:10:00,42.66,42.69,42.66,42.68,57200.0,29.5525,29.5733,29.5525,29.5664,57200.0
2014-06-10 14:20:00,42.69,42.69,42.67,42.68,35100.0,29.5733,29.5733,29.5594,29.5664,35100.0
2014-06-10 14:30:00,42.69,42.7,42.66,42.66,89700.0,29.5733,29.5802,29.5525,29.5525,89700.0
2014-06-10 14:40:00,42.67,42.69,42.67,42.67,42800.0,29.5594,29.5733,29.5594,29.5594,42800.0
2014-06-10 14:50:00,42.68,42.68,42.66,42.66,37500.0,29.5664,29.5664,29.5525,29.5525,37500.0
2014-06-10 15:00:00,42.66,42.67,42.64,42.66,176200.0,29.5525,29.5594,29.5387,29.5525,176200.0
2014-06-10 15:10:00,42.67,42.67,42.64,42.66,291900.0,29.5594,29.5594,29.5387,29.5525,291900.0
2014-06-10 15:20:00,42.67,42.7,42.66,42.67,208500.0,29.5594,29.5802,29.5525,29.5594,208500.0
2014-06-10 15:30:00,42.66,42.67,42.66,42.67,154200.0,29.5525,29.5594,29.5525,29.5594,154200.0
2014-06-10 15:40:00,42.66,42.69,42.66,42.68,104600.0,29.5525,29.5733,29.5525,29.5664,104600.0
2014-06-10 15:50:00,42.69,42.7,42.67,42.69,787300.0,29.5733,29.5802,29.5594,29.5733,787300.0
2014-06-11 09:30:00,42.64,42.64,42.46,42.49,937900.0,29.5387,29.5387,29.414,29.4347,937900.0
2014-06-11 09:40:00,42.5,42.52,42.46,42.48,291600.0,29.4417,29.4555,29.414,29.4278,291600.0
2014-06-11 09:50:00,42.47,42.5,42.43,42.47,245500.0,29.4209,29.4417,29.3932,29.4209,245500.0
2014-06-11 10:00:00,42.48,42.48,42.33,42.35,521300.0,29.4278,29.4278,29.3239,29.3378,521300.0
2014-06-11 10:10:00,42.35,42.36,42.3,42.34,220200.0,29.3378,29.3447,29.3031,29.3308,220200.0
2014-06-11 10:20:00,42.34,42.34,42.24,42.27,474200.0,29.3308,29.3308,29.2616,29.2823,474200.0
2014-06-11 10:30:00,42.27,42.29,42.23,42.25,333800.0,29.2823,29.2962,29.2546,29.2685,333800.0
2014-06-11 10:40:00,42.24,42.26,42.21,42.21,204900.0,29.2616,29.2754,29.2408,29.2408,204900.0
2014-06-11 10:50:00,42.21,42.3,42.19,42.29,783300.0,29.2408,29.3031,29.2269,29.2962,783300.0
2014-06-11 11:00:00,42.28,42.29,42.23,42.26,182200.0,29.2893,29.2962,29.2546,29.2754,182200.0
2014-06-11 11:10:00,42.26,42.31,42.26,42.31,155500.0,29.2754,29.3101,29.2754,29.3101,155500.0
2014-06-11 11:20:00,42.3,42.31,42.28,42.3,140700.0,29.3031,29.3101,29.2893,29.3031,140700.0
2014-06-11 11:30:00,42.3,42.34,42.29,42.33,245400.0,29.3031,29.3308,29.2962,29.3239,245400.0
2014-06-11 11:40:00,42.33,42.37,42.3,42.37,140200.0,29.3239,29.3516,29.3031,29.3516,140200.0
2014-06-11 11:50:00,42.37,42.41,42.36,42.41,133200.0,29.3516,29.3793,29.3447,29.3793,133200.0
2014-06-11 12:00:00,42.41,42.41,42.38,42.39,62900.0,29.3793,29.3793,29.3585,29.3655,62900.0
2014-06-11 12:10:00,42.39,42.44,42.39,42.44,67100.0,29.3655,29.4001,29.3655,29.4001,67100.0
2014-06-11 12:20:00,42.44,42.46,42.43,42.46,58200.0,29.4001,29.414,29.3932,29.414,58200.0
2014-06-11 12:30:00,42.45,42.46,42.41,42.41,164100.0,29.407,29.414,29.3793,29.3793,164100.0
2014-06-11 12:40:00,42.41,42.44,42.4,42.41,44400.0,29.3793,29.4001,29.3724,29.3793,44400.0
2014-06-11 12:50:00,42.42,42.44,42.41,42.43,39200.0,29.3863,29.4001,29.3793,29.3932,39200.0
2014-06-11 13:00:00,42.44,42.44,42.39,42.41,176400.0,29.4001,29.4001,29.3655,29.3793,176400.0
2014-06-11 13:10:00,42.41,42.42,42.38,42.42,106700.0,29.3793,29.3863,29.3585,29.3863,106700.0
2014-06-11 13:20:00,42.42,42.43,42.41,42.42,15000.0,29.3863,29.3932,29.3793,29.3863,15000.0
2014-06-11 13:30:00,42.43,42.44,42.41,42.41,48200.0,29.3932,29.4001,29.3793,29.3793,48200.0
2014-06-11 13:40:00,42.42,42.44,42.41,42.41,98100.0,29.3863,29.4001,29.3793,29.3793,98100.0
2014-06-11 13:50:00,42.41,42.42,42.4,42.41,95300.0,29.3793,29.3863,29.3724,29.3793,95300.0
2014-06-11 14:00:00,42.4,42.41,42.36,42.37,89900.0,29.3724,29.3793,29.3447,29.3516,89900.0
2014-06-11 14:10:00,42.36,42.37,42.3,42.31,155100.0,29.3447,29.3516,29.3031,29.3101,155100.0
2014-06-11 14:20:00,42.31,42.32,42.28,42.32,145400.0,29.3101,29.317,29.2893,29.317,145400.0
2014-06-11 14:30:00,42.32,42.32,42.25,42.28,208200.0,29.317,29.317,29.2685,29.2893,208200.0
2014-06-11 14:40:00,42.27,42.3,42.26,42.29,159600.0,29.2823,29.3031,29.2754,29.2962,159600.0
2014-06-11 14:50:00,42.28,42.3,42.28,42.28,65900.0,29.2893,29.3031,29.2893,29.2893,65900.0
2014-06-11 15:00:00,42.29,42.29,42.28,42.28,68400.0,29.2962,29.2962,29.2893,29.2893,68400.0
2014-06-11 15:10:00,42.29,42.3,42.25,42.26,186400.0,29.2962,29.3031,29.2685,29.2754,186400.0
2014-06-11 15:20:00,42.26,42.27,42.24,42.24,154500.0,29.2754,29.2823,29.2616,29.2616,154500.0
2014-06-11 15:30:00,42.25,42.26,42.21,42.23,736700.0,29.2685,29.2754,29.2408,29.2546,736700.0
2014-06-11 15:40:00,42.23,42.24,42.21,42.23,302400.0,29.2546,29.2616,29.2408,29.2546,302400.0
2014-06-11 15:50:00,42.23,42.23,42.13,42.15,1634600.0,29.2546,29.2546,29.1854,29.1992,1634600.0
2014-06-12 09:30:00,42.05,42.1,41.95,41.99,740600.0,29.1299,29.1646,29.0607,29.0884,740600.0
2014-06-12 09:40:00,41.98,41.98,41.87,41.9,560500.0,29.0814,29.0814,29.0052,29.026,560500.0
2014-06-12 09:50:00,41.9,41.91,41.76,41.77,359800.0,29.026,29.033,28.929,28.936,359800.0
2014-06-12 10:00:00,41.77,41.86,41.73,41.73,425100.0,28.936,28.9983,28.9083,28.9083,425100.0
2014-06-12 10:10:00,41.72,41.76,41.69,41.69,535400.0,28.9013,28.929,28.8805,28.8805,535400.0
2014-06-12 10:20:00,41.69,41.78,41.63,41.78,782100.0,28.8805,28.9429,28.839,28.9429,782100.0
2014-06-12 10:30:00,41.78,41.81,41.75,41.77,654200.0,28.9429,28.9637,28.9221,28.936,654200.0
2014-06-12 10:40:00,41.77,41.82,41.75,41.8,297600.0,28.936,28.9706,28.9221,28.9568,297600.0
2014-06-12 10:50:00,41.8,41.83,41.77,41.8,194800.0,28.9568,28.9775,28.936,28.9568,194800.0
2014-06-12 11:00:00,41.81,41.84,41.8,41.84,295100.0,28.9637,28.9845,28.9568,28.9845,295100.0
2014-06-12 11:10:00,41.85,41.9,41.84,41.89,383300.0,28.9914,29.026,28.9845,29.0191,383300.0
2014-06-12 11:20:00,41.89,41.94,41.87,41.93,217100.0,29.0191,29.0537,29.0052,29.0468,217100.0
2014-06-12 11:30:00,41.93,41.94,41.91,41.93,243500.0,29.0468,29.0537,29.033,29.0468,243500.0
2014-06-12 11:40:00,41.94,41.95,41.9,41.94,221400.0,29.0537,29.0607,29.026,29.0537,221400.0
2014-06-12 11:50:00,41.94,41.94,41.88,41.91,91800.0,29.0537,29.0537,29.0122,29.033,91800.0
2014-06-12 12:00:00,41.91,41.93,41.89,41.91,170500.0,29.033,29.0468,29.0191,29.033,170500.0
2014-06-12 12:10:00,41.92,41.94,41.91,41.94,88800.0,29.0399,29.0537,29.033,29.0537,88800.0
2014-06-12 12:20:00,41.94,41.98,41.93,41.96,60900.0,29.0537,29.0814,29.0468,29.0676,60900.0
2014-06-12 12:30:00,41.96,41.99,41.96,41.98,79300.0,29.0676,29.0884,29.0676,29.0814,79300.0
2014-06-12 12:40:00,41.98,42.08,41.98,42.01,315700.0,29.0814,29.1507,29.0814,29.1022,315700.0
2014-06-12 12:50:00,42.01,42.02,41.97,42.02,135300.0,29.1022,29.1092,29.0745,29.1092,135300.0
2014-06-12 13:00:00,42.02,42.09,42.0,42.08,275000.0,29.1092,29.1576,29.0953,29.1507,275000.0
2014-06-12 13:10:00,42.08,42.12,42.06,42.11,282800.0,29.1507,29.1784,29.1369,29.1715,282800.0
2014-06-12 13:20:00,42.12,42.15,42.1,42.15,280300.0,29.1784,29.1992,29.1646,29.1992,280300.0
2014-06-12 13:30:00,42.15,42.17,42.12,42.16,346300.0,29.1992,29.2131,29.1784,29.2061,346300.0
2014-06-12 13:40:00,42.16,42.21,42.16,42.17,666700.0,29.2061,29.2408,29.2061,29.2131,666700.0
2014-06-12 13:50:00,42.17,42.2,42.13,42.19,1035700.0,29.2131,29.2338,29.1854,29.2269,1035700.0
2014-06-12 14:00:00,42.18,42.29,42.18,42.27,415200.0,29.22,29.2962,29.22,29.2823,415200.0
2014-06-12 14:10:00,42.27,42.41,42.26,42.38,638900.0,29.2823,29.3793,29.2754,29.3585,638900.0
2014-06-12 14:20:00,42.39,42.4,42.31,42.33,165600.0,29.3655,29.3724,29.3101,29.3239,165600.0
2014-06-12 14:30:00,42.33,42.35,42.29,42.3,385600.0,29.3239,29.3378,29.2962,29.3031,385600.0
2014-06-12 14:40:00,42.3,42.33,42.29,42.3,300600.0,29.3031,29.3239,29.2962,29.3031,300600.0
2014-06-12 14:50:00,42.3,42.31,42.27,42.3,65600.0,29.3031,29.3101,29.2823,29.3031,65600.0
2014-06-12 15:00:00,42.3,42.3,42.26,42.26,178000.0,29.3031,29.3031,29.2754,29.2754,178000.0
2014-06-12 15:10:00,42.26,42.29,42.23,42.29,177100.0,29.2754,29.2962,29.2546,29.2962,177100.0
2014-06-12 15:20:00,42.29,42.3,42.25,42.25,330300.0,29.2962,29.3031,29.2685,29.2685,330300.0
2014-06-12 15:30:00,42.25,42.25,42.19,42.19,185300.0,29.2685,29.2685,29.2269,29.2269,185300.0
2014-06-12 15:40:00,42.19,42.3,42.19,42.27,320800.0,29.2269,29.3031,29.2269,29.2823,320800.0
2014-06-12 15:50:00,42.27,42.29,42.26,42.27,763100.0,29.2823,29.2962,29.2754,29.2823,763100.0
2014-06-13 09:30:00,42.24,42.25,42.05,42.15,461300.0,29.2616,29.2685,29.1299,29.1992,461300.0
2014-06-13 09:40:00,42.15,42.19,42.07,42.1,569800.0,29.1992,29.2269,29.1438,29.1646,569800.0
2014-06-13 09:50:00,42.11,42.19,42.11,42.18,192300.0,29.1715,29.2269,29.1715,29.22,192300.0
2014-06-13 10:00:00,42.18,42.39,42.16,42.38,696300.0,29.22,29.3655,29.2061,29.3585,696300.0
2014-06-13 10:10:00,42.38,42.44,42.36,42.44,414200.0,29.3585,29.4001,29.3447,29.4001,414200.0
2014-06-13 10:20:00,42.44,42.5,42.43,42.45,129900.0,29.4001,29.4417,29.3932,29.407,129900.0
2014-06-13 10:30:00,42.45,42.57,42.44,42.56,139000.0,29.407,29.4902,29.4001,29.4832,139000.0
2014-06-13 10:40:00,42.55,42.55,42.5,42.52,82300.0,29.4763,29.4763,29.4417,29.4555,82300.0
2014-06-13 10:50:00,42.52,42.57,42.51,42.53,34900.0,29.4555,29.4902,29.4486,29.4625,34900.0
2014-06-13 11:00:00,42.54,42.59,42.54,42.57,120200.0,29.4694,29.504,29.4694,29.4902,120200.0
2014-06-13 11:10:00,42.57,42.59,42.55,42.55,85600.0,29.4902,29.504,29.4763,29.4763,85600.0
2014-06-13 11:20:00,42.55,42.57,42.53,42.53,31400.0,29.4763,29.4902,29.4625,29.4625,31400.0
2014-06-13 11:30:00,42.52,42.52,42.48,42.51,312400.0,29.4555,29.4555,29.4278,29.4486,312400.0
2014-06-13 11:40:00,42.52,42.54,42.49,42.53,95600.0,29.4555,29.4694,29.4347,29.4625,95600.0
2014-06-13 11:50:00,42.52,42.56,42.52,42.54,134600.0,29.4555,29.4832,29.4555,29.4694,134600.0
2014-06-13 12:00:00,42.54,42.59,42.53,42.55,86800.0,29.4694,29.504,29.4625,29.4763,86800.0
2014-06-13 12:10:00,42.55,42.56,42.51,42.51,44900.0,29.4763,29.4832,29.4486,29.4486,44900.0
2014-06-13 12:20:00,42.51,42.55,42.5,42.53,59400.0,29.4486,29.4763,29.4417,29.4625,59400.0
2014-06-13 12:30:00,42.52,42.52,42.46,42.47,43300.0,29.4555,29.4555,29.414,29.4209,43300.0
2014-06-13 12:40:00,42.47,42.51,42.45,42.51,40900.0,29.4209,29.4486,29.407,29.4486,40900.0
2014-06-13 12:50:00,42.52,42.54,42.49,42.54,57000.0,29.4555,29.4694,29.4347,29.4694,57000.0
2014-06-13 13:00:00,42.54,42.54,42.47,42.47,106100.0,29.4694,29.4694,29.4209,29.4209,106100.0
2014-06-13 13:10:00,42.47,42.48,42.43,42.48,176400.0,29.4209,29.4278,29.3932,29.4278,176400.0
2014-06-13 13:20:00,42.48,42.51,42.47,42.51,50500.0,29.4278,29.4486,29.4209,29.4486,50500.0
2014-06-13 13:30:00,42.51,42.51,42.47,42.49,40100.0,29.4486,29.4486,29.4209,29.4347,40100.0
2014-06-13 13:40:00,42.5,42.55,42.5,42.53,48300.0,29.4417,29.4763,29.4417,29.4625,48300.0
2014-06-13 13:50:00,42.53,42.55,42.5,42.5,82200.0,29.4625,29.4763,29.4417,29.4417,82200.0
2014-06-13 14:00:00,42.5,42.53,42.5,42.52,94400.0,29.4417,29.4625,29.4417,29.4555,94400.0
2014-06-13 14:10:00,42.52,42.57,42.52,42.57,153500.0,29.4555,29.4902,29.4555,29.4902,153500.0
2014-06-13 14:20:00,42.56,42.57,42.53,42.55,45800.0,29.4832,29.4902,29.4625,29.4763,45800.0
2014-06-13 14:30:00,42.55,42.57,42.54,42.57,59500.0,29.4763,29.4902,29.4694,29.4902,59500.0
2014-06-13 14:40:00,42.56,42.58,42.55,42.58,41300.0,29.4832,29.4971,29.4763,29.4971,41300.0
2014-06-13 14:50:00,42.57,42.59,42.57,42.58,25400.0,29.4902,29.504,29.4902,29.4971,25400.0
2014-06-13 15:00:00,42.59,42.62,42.57,42.6,163400.0,29.504,29.5248,29.4902,29.5109,163400.0
2014-06-13 15:10:00,42.6,42.61,42.56,42.58,122200.0,29.5109,29.5179,29.4832,29.4971,122200.0
2014-06-13 15:20:00,42.58,42.58,42.54,42.54,173000.0,29.4971,29.4971,29.4694,29.4694,173000.0
2014-06-13 15:30:00,42.54,42.55,42.52,42.54,279600.0,29.4694,29.4763,29.4555,29.4694,279600.0
2014-06-13 15:40:00,42.54,42.55,42.48,42.5,297400.0,29.4694,29.4763,29.4278,29.4417,297400.0
2014-06-13 15:50:00,42.5,42.55,42.48,42.55,861400.0,29.4417,29.4763,29.4278,29.4763,861400.0
2014-06-16 09:30:00,42.59,42.74,42.51,42.74,537900.0,29.504,29.6079,29.4486,29.6079,537900.0
2014-06-16 09:40:00,42.74,42.82,42.69,42.8,978600.0,29.6079,29.6634,29.5733,29.6495,978600.0
2014-06-16 09:50:00,42.8,42.87,42.8,42.85,916000.0,29.6495,29.698,29.6495,29.6841,916000.0
2014-06-16 10:00:00,42.86,43.07,42.86,43.07,515000.0,29.6911,29.8365,29.6911,29.8365,515000.0
2014-06-16 10:10:00,43.07,43.08,42.95,43.02,769000.0,29.8365,29.8435,29.7534,29.8019,769000.0
2014-06-16 10:20:00,43.01,43.14,43.01,43.1,788900.0,29.795,29.885,29.795,29.8573,788900.0
2014-06-16 10:30:00,43.11,43.17,43.1,43.16,794600.0,29.8642,29.9058,29.8573,29.8989,794600.0
2014-06-16 10:40:00,43.16,43.19,43.09,43.09,748500.0,29.8989,29.9197,29.8504,29.8504,748500.0
2014-06-16 10:50:00,43.09,43.14,43.08,43.11,476200.0,29.8504,29.885,29.8435,29.8642,476200.0
2014-06-16 11:00:00,43.11,43.13,43.02,43.06,219200.0,29.8642,29.8781,29.8019,29.8296,219200.0
2014-06-16 11:10:00,43.06,43.09,43.02,43.02,292000.0,29.8296,29.8504,29.8019,29.8019,292000.0
2014-06-16 11:20:00,43.02,43.06,43.02,43.04,147700.0,29.8019,29.8296,29.8019,29.8158,147700.0
2014-06-16 11:30:00,43.04,43.05,43.01,43.05,350500.0,29.8158,29.8227,29.795,29.8227,350500.0
2014-06-16 11:40:00,43.04,43.07,43.03,43.05,462900.0,29.8158,29.8365,29.8088,29.8227,462900.0
2014-06-16 11:50:00,43.05,43.12,43.05,43.11,982300.0,29.8227,29.8712,29.8227,29.8642,982300.0
2014-06-16 12:00:00,43.1,43.1,43.01,43.03,159800.0,29.8573,29.8573,29.795,29.8088,159800.0
2014-06-16 12:10:00,43.03,43.06,43.01,43.03,246000.0,29.8088,29.8296,29.795,29.8088,246000.0
2014-06-16 12:20:00,43.02,43.06,43.02,43.05,429200.0,29.8019,29.8296,29.8019,29.8227,429200.0
2014-06-16 12:30:00,43.05,43.08,43.05,43.07,244100.0,29.8227,29.8435,29.8227,29.8365,244100.0
2014-06-16 12:40:00,43.07,43.09,43.06,43.08,288100.0,29.8365,29.8504,29.8296,29.8435,288100.0
2014-06-16 12:50:00,43.09,43.11,43.08,43.09,171800.0,29.8504,29.8642,29.8435,29.8504,171800.0
2014-06-16 13:00:00,43.09,43.13,43.08,43.12,191800.0,29.8504,29.8781,29.8435,29.8712,191800.0
2014-06-16 13:10:00,43.12,43.13,43.1,43.11,109300.0,29.8712,29.8781,29.8573,29.8642,109300.0
2014-06-16 13:20:00,43.12,43.12,43.04,43.04,157900.0,29.8712,29.8712,29.8158,29.8158,157900.0
2014-06-16 13:30:00,43.04,43.04,42.98,43.01,229600.0,29.8158,29.8158,29.7742,29.795,229600.0
2014-06-16 13:40:00,43.02,43.03,42.99,43.01,220700.0,29.8019,29.8088,29.7811,29.795,220700.0
2014-06-16 13:50:00,43.01,43.05,43.0,43.05,501900.0,29.795,29.8227,29.788,29.8227,501900.0
2014-06-16 14:00:00,43.04,43.05,42.97,42.97,444400.0,29.8158,29.8227,29.7673,29.7673,444400.0
2014-06-16 14:10:00,42.97,42.98,42.91,42.91,212800.0,29.7673,29.7742,29.7257,29.7257,212800.0
2014-06-16 14:20:00,42.91,43.01,42.91,42.98,299600.0,29.7257,29.795,29.7257,29.7742,299600.0
2014-06-16 14:30:00,42.98,42.99,42.93,42.93,147100.0,29.7742,29.7811,29.7396,29.7396,147100.0
2014-06-16 14:40:00,42.92,42.95,42.92,42.93,308800.0,29.7326,29.7534,29.7326,29.7396,308800.0
2014-06-16 14:50:00,42.92,42.93,42.86,42.86,567900.0,29.7326,29.7396,29.6911,29.6911,567900.0
2014-06-16 15:00:00,42.86,42.87,42.81,42.82,562700.0,29.6911,29.698,29.6564,29.6634,562700.0
2014-06-16 15:10:00,42.82,42.84,42.8,42.81,405400.0,29.6634,29.6772,29.6495,29.6564,405400.0
2014-06-16 15:20:00,42.8,42.87,42.8,42.86,272600.0,29.6495,29.698,29.6495,29.6911,272600.0
2014-06-16 15:30:00,42.86,42.87,42.77,42.79,296900.0,29.6911,29.698,29.6287,29.6426,296900.0
2014-06-16 15:40:00,42.79,42.8,42.73,42.8,342200.0,29.6426,29.6495,29.601,29.6495,342200.0
2014-06-16 15:50:00,42.8,42.85,42.8,42.83,1036600.0,29.6495,29.6841,29.6495,29.6703,1036600.0
2014-06-17 09:30:00,42.75,42.8,42.64,42.73,581700.0,29.6149,29.6495,29.5387,29.601,581700.0
2014-06-17 09:40:00,42.73,42.84,42.71,42.82,437800.0,29.601,29.6772,29.5871,29.6634,437800.0
2014-06-17 09:50:00,42.82,42.85,42.77,42.8,495600.0,29.6634,29.6841,29.6287,29.6495,495600.0
2014-06-17 10:00:00,42.8,42.86,42.73,42.77,567900.0,29.6495,29.6911,29.601,29.6287,567900.0
2014-06-17 10:10:00,42.77,42.8,42.71,42.77,611100.0,29.6287,29.6495,29.5871,29.6287,611100.0
2014-06-17 10:20:00,42.78,42.81,42.72,42.75,501900.0,29.6356,29.6564,29.5941,29.6149,501900.0
2014-06-17 10:30:00,42.73,42.74,42.67,42.7,441000.0,29.601,29.6079,29.5594,29.5802,441000.0
2014-06-17 10:40:00,42.7,42.7,42.59,42.65,461700.0,29.5802,29.5802,29.504,29.5456,461700.0
2014-06-17 10:50:00,42.64,42.64,42.55,42.58,370600.0,29.5387,29.5387,29.4763,29.4971,370600.0
2014-06-17 11:00:00,42.58,42.62,42.53,42.62,405300.0,29.4971,29.5248,29.4625,29.5248,405300.0
2014-06-17 11:10:00,42.61,42.62,42.57,42.59,358200.0,29.5179,29.5248,29.4902,29.504,358200.0
2014-06-17 11:20:00,42.59,42.68,42.59,42.68,347000.0,29.504,29.5664,29.504,29.5664,347000.0
2014-06-17 11:30:00,42.68,42.78,42.68,42.71,161000.0,29.5664,29.6356,29.5664,29.5871,161000.0
2014-06-17 11:40:00,42.71,42.76,42.68,42.75,272200.0,29.5871,29.6218,29.5664,29.6149,272200.0
2014-06-17 11:50:00,42.76,42.77,42.72,42.73,245600.0,29.6218,29.6287,29.5941,29.601,245600.0
2014-06-17 12:00:00,42.74,42.74,42.6,42.63,208600.0,29.6079,29.6079,29.5109,29.5317,208600.0
2014-06-17 12:10:00,42.63,42.67,42.63,42.64,145800.0,29.5317,29.5594,29.5317,29.5387,145800.0
2014-06-17 12:20:00,42.63,42.64,42.59,42.64,143400.0,29.5317,29.5387,29.504,29.5387,143400.0
2014-06-17 12:30:00,42.64,42.67,42.64,42.64,88500.0,29.5387,29.5594,29.5387,29.5387,88500.0
2014-06-17 12:40:00,42.65,42.7,42.65,42.68,298600.0,29.5456,29.5802,29.5456,29.5664,298600.0
2014-06-17 12:50:00,42.68,42.75,42.68,42.74,143700.0,29.5664,29.6149,29.5664,29.6079,143700.0
2014-06-17 13:00:00,42.74,42.77,42.74,42.77,245000.0,29.6079,29.6287,29.6079,29.6287,245000.0
2014-06-17 13:10:00,42.77,42.83,42.76,42.76,188600.0,29.6287,29.6703,29.6218,29.6218,188600.0
2014-06-17 13:20:00,42.76,42.8,42.76,42.79,138600.0,29.6218,29.6495,29.6218,29.6426,138600.0
2014-06-17 13:30:00,42.79,42.83,42.79,42.8,105300.0,29.6426,29.6703,29.6426,29.6495,105300.0
2014-06-17 13:40:00,42.79,42.82,42.77,42.77,155400.0,29.6426,29.6634,29.6287,29.6287,155400.0
2014-06-17 13:50:00,42.77,42.77,42.72,42.75,122700.0,29.6287,29.6287,29.5941,29.6149,122700.0
2014-06-17 14:00:00,42.76,42.76,42.72,42.73,82500.0,29.6218,29.6218,29.5941,29.601,82500.0
2014-06-17 14:10:00,42.72,42.74,42.71,42.74,77400.0,29.5941,29.6079,29.5871,29.6079,77400.0
2014-06-17 14:20:00,42.74,42.78,42.73,42.74,113000.0,29.6079,29.6356,29.601,29.6079,113000.0
2014-06-17 14:30:00,42.73,42.77,42.73,42.75,242400.0,29.601,29.6287,29.601,29.6149,242400.0
2014-06-17 14:40:00,42.75,42.77,42.73,42.75,92300.0,29.6149,29.6287,29.601,29.6149,92300.0
2014-06-17 14:50:00,42.75,42.77,42.74,42.76,139500.0,29.6149,29.6287,29.6079,29.6218,139500.0
2014-06-17 15:00:00,42.76,42.77,42.7,42.73,132600.0,29.6218,29.6287,29.5802,29.601,132600.0
2014-06-17 15:10:00,42.73,42.75,42.71,42.72,231800.0,29.601,29.6149,29.5871,29.5941,231800.0
2014-06-17 15:20:00,42.72,42.73,42.7,42.72,132600.0,29.5941,29.601,29.5802,29.5941,132600.0
2014-06-17 15:30:00,42.72,42.75,42.7,42.73,368500.0,29.5941,29.6149,29.5802,29.601,368500.0
2014-06-17 15:40:00,42.74,42.78,42.73,42.76,405600.0,29.6079,29.6356,29.601,29.6218,405600.0
2014-06-17 15:50:00,42.76,42.79,42.74,42.79,880200.0,29.6218,29.6426,29.6079,29.6426,880200.0
2014-06-18 09:30:00,42.76,43.29,42.74,43.27,4203100.0,29.6218,29.9889,29.6079,29.9751,4203100.0
2014-06-18 09:40:00,43.28,43.31,43.21,43.23,1047700.0,29.982,30.0028,29.9335,29.9474,1047700.0
2014-06-18 09:50:00,43.23,43.26,43.19,43.21,2584500.0,29.9474,29.9682,29.9197,29.9335,2584500.0
2014-06-18 10:00:00,43.22,43.29,43.21,43.25,694200.0,29.9404,29.9889,29.9335,29.9612,694200.0
2014-06-18 10:10:00,43.25,43.28,43.22,43.25,592000.0,29.9612,29.982,29.9404,29.9612,592000.0
2014-06-18 10:20:00,43.25,43.27,43.2,43.24,579600.0,29.9612,29.9751,29.9266,29.9543,579600.0
2014-06-18 10:30:00,43.23,43.26,43.13,43.18,424500.0,29.9474,29.9682,29.8781,29.9127,424500.0
2014-06-18 10:40:00,43.18,43.26,43.14,43.25,2666600.0,29.9127,29.9682,29.885,29.9612,2666600.0
2014-06-18 10:50:00,43.25,43.26,43.23,43.23,512200.0,29.9612,29.9682,29.9474,29.9474,512200.0
2014-06-18 11:00:00,43.23,43.27,43.23,43.27,444800.0,29.9474,29.9751,29.9474,29.9751,444800.0
2014-06-18 11:10:00,43.26,43.34,43.25,43.31,322500.0,29.9682,30.0236,29.9612,30.0028,322500.0
2014-06-18 11:20:00,43.32,43.35,43.31,43.34,307700.0,30.0097,30.0305,30.0028,30.0236,307700.0
2014-06-18 11:30:00,43.34,43.36,43.29,43.29,450000.0,30.0236,30.0374,29.9889,29.9889,450000.0
2014-06-18 11:40:00,43.29,43.29,43.23,43.23,682100.0,29.9889,29.9889,29.9474,29.9474,682100.0
2014-06-18 11:50:00,43.23,43.25,43.21,43.24,586500.0,29.9474,29.9612,29.9335,29.9543,586500.0
2014-06-18 12:00:00,43.24,43.26,43.23,43.26,93400.0,29.9543,29.9682,29.9474,29.9682,93400.0
2014-06-18 12:10:00,43.26,43.3,43.25,43.3,77900.0,29.9682,29.9959,29.9612,29.9959,77900.0
2014-06-18 12:20:00,43.3,43.38,43.3,43.38,300600.0,29.9959,30.0513,29.9959,30.0513,300600.0
2014-06-18 12:30:00,43.38,43.38,43.27,43.27,228600.0,30.0513,30.0513,29.9751,29.9751,228600.0
2014-06-18 12:40:00,43.27,43.31,43.25,43.3,253500.0,29.9751,30.0028,29.9612,29.9959,253500.0
2014-06-18 12:50:00,43.31,43.4,43.31,43.32,214200.0,30.0028,30.0651,30.0028,30.0097,214200.0
2014-06-18 13:00:00,43.32,43.33,43.27,43.29,412900.0,30.0097,30.0167,29.9751,29.9889,412900.0
2014-06-18 13:10:00,43.28,43.33,43.28,43.32,366200.0,29.982,30.0167,29.982,30.0097,366200.0
2014-06-18 13:20:00,43.32,43.38,43.31,43.37,243300.0,30.0097,30.0513,30.0028,30.0444,243300.0
2014-06-18 13:30:00,43.37,43.44,43.36,43.38,410700.0,30.0444,30.0929,30.0374,30.0513,410700.0
2014-06-18 13:40:00,43.37,43.39,43.27,43.29,344700.0,30.0444,30.0582,29.9751,29.9889,344700.0
2014-06-18 13:50:00,43.29,43.38,43.28,43.33,805800.0,29.9889,30.0513,29.982,30.0167,805800.0
2014-06-18 14:00:00,43.33,43.58,43.3,43.41,2414300.0,30.0167,30.1898,29.9959,30.0721,2414300.0
2014-06-18 14:10:00,43.41,43.56,43.4,43.55,1350700.0,30.0721,30.176,30.0651,30.1691,1350700.0
2014-06-18 14:20:00,43.56,43.57,43.52,43.57,379200.0,30.176,30.1829,30.1483,30.1829,379200.0
2014-06-18 14:30:00,43.56,43.59,43.54,43.58,337400.0,30.176,30.1968,30.1621,30.1898,337400.0
2014-06-18 14:40:00,43.58,43.61,43.55,43.6,364700.0,30.1898,30.2106,30.1691,30.2037,364700.0
2014-06-18 14:50:00,43.61,43.73,43.6,43.68,1464100.0,30.2106,30.2937,30.2037,30.2591,1464100.0
2014-06-18 15:00:00,43.68,43.69,43.63,43.65,478000.0,30.2591,30.266,30.2245,30.2383,478000.0
2014-06-18 15:10:00,43.66,43.66,43.6,43.62,701200.0,30.2453,30.2453,30.2037,30.2175,701200.0
2014-06-18 15:20:00,43.62,43.62,43.53,43.57,710900.0,30.2175,30.2175,30.1552,30.1829,710900.0
2014-06-18 15:30:00,43.57,43.58,43.51,43.52,847700.0,30.1829,30.1898,30.1413,30.1483,847700.0
2014-06-18 15:40:00,43.52,43.65,43.52,43.63,1545700.0,30.1483,30.2383,30.1483,30.2245,1545700.0
2014-06-18 15:50:00,43.62,43.75,43.61,43.74,3478400.0,30.2175,30.3076,30.2106,30.3007,3478400.0
2014-06-19 09:30:00,43.76,44.16,43.73,44.15,829800.0,30.3145,30.5916,30.2937,30.5847,829800.0
2014-06-19 09:40:00,44.16,44.16,43.96,44.07,663900.0,30.5916,30.5916,30.4531,30.5293,663900.0
2014-06-19 09:50:00,44.07,44.13,43.97,44.03,438300.0,30.5293,30.5708,30.46,30.5016,438300.0
2014-06-19 10:00:00,44.04,44.08,43.85,43.85,778100.0,30.5085,30.5362,30.3769,30.3769,778100.0
2014-06-19 10:10:00,43.86,44.02,43.84,44.01,4104900.0,30.3838,30.4946,30.37,30.4877,4104900.0
2014-06-19 10:20:00,44.0,44.03,43.92,43.98,833000.0,30.4808,30.5016,30.4254,30.4669,833000.0
2014-06-19 10:30:00,43.98,44.0,43.88,43.99,862500.0,30.4669,30.4808,30.3977,30.4739,862500.0
2014-06-19 10:40:00,44.0,44.04,43.97,43.98,427000.0,30.4808,30.5085,30.46,30.4669,427000.0
2014-06-19 10:50:00,43.97,44.01,43.95,43.96,515200.0,30.46,30.4877,30.4462,30.4531,515200.0
2014-06-19 11:00:00,43.96,44.0,43.95,43.99,331800.0,30.4531,30.4808,30.4462,30.4739,331800.0
2014-06-19 11:10:00,44.0,44.01,43.95,43.95,361400.0,30.4808,30.4877,30.4462,30.4462,361400.0
2014-06-19 11:20:00,43.96,44.03,43.96,43.99,263500.0,30.4531,30.5016,30.4531,30.4739,263500.0
2014-06-19 11:30:00,43.98,43.99,43.95,43.97,309400.0,30.4669,30.4739,30.4462,30.46,309400.0
2014-06-19 11:40:00,43.96,43.99,43.95,43.98,336500.0,30.4531,30.4739,30.4462,30.4669,336500.0
2014-06-19 11:50:00,43.98,44.02,43.96,43.98,180600.0,30.4669,30.4946,30.4531,30.4669,180600.0
2014-06-19 12:00:00,43.98,44.01,43.96,44.0,230200.0,30.4669,30.4877,30.4531,30.4808,230200.0
2014-06-19 12:10:00,44.0,44.0,43.95,43.95,214500.0,30.4808,30.4808,30.4462,30.4462,214500.0
2014-06-19 12:20:00,43.96,43.96,43.93,43.95,293400.0,30.4531,30.4531,30.4323,30.4462,293400.0
2014-06-19 12:30:00,43.95,44.0,43.94,43.99,176400.0,30.4462,30.4808,30.4392,30.4739,176400.0
2014-06-19 12:40:00,43.99,44.05,43.98,44.03,271900.0,30.4739,30.5154,30.4669,30.5016,271900.0
2014-06-19 12:50:00,44.04,44.04,43.93,43.95,515100.0,30.5085,30.5085,30.4323,30.4462,515100.0
2014-06-19 13:00:00,43.96,44.01,43.94,44.0,354300.0,30.4531,30.4877,30.4392,30.4808,354300.0
2014-06-19 13:10:00,43.99,44.0,43.94,43.97,1198000.0,30.4739,30.4808,30.4392,30.46,1198000.0
2014-06-19 13:20:00,43.98,44.02,43.97,44.02,309300.0,30.4669,30.4946,30.46,30.4946,309300.0
2014-06-19 13:30:00,44.02,44.05,44.01,44.02,340900.0,30.4946,30.5154,30.4877,30.4946,340900.0
2014-06-19 13:40:00,44.01,44.07,43.95,44.06,475900.0,30.4877,30.5293,30.4462,30.5224,475900.0
2014-06-19 13:50:00,44.06,44.06,43.99,44.02,204700.0,30.5224,30.5224,30.4739,30.4946,204700.0
2014-06-19 14:00:00,44.03,44.06,44.01,44.05,192000.0,30.5016,30.5224,30.4877,30.5154,192000.0
2014-06-19 14:10:00,44.05,44.11,44.04,44.09,602200.0,30.5154,30.557,30.5085,30.5431,602200.0
2014-06-19 14:20:00,44.09,44.14,44.07,44.12,380800.0,30.5431,30.5778,30.5293,30.5639,380800.0
2014-06-19 14:30:00,44.12,44.13,44.05,44.06,466400.0,30.5639,30.5708,30.5154,30.5224,466400.0
2014-06-19 14:40:00,44.07,44.07,44.02,44.05,212300.0,30.5293,30.5293,30.4946,30.5154,212300.0
2014-06-19 14:50:00,44.05,44.1,44.04,44.09,352100.0,30.5154,30.5501,30.5085,30.5431,352100.0
2014-06-19 15:00:00,44.09,44.09,44.01,44.01,415000.0,30.5431,30.5431,30.4877,30.4877,415000.0
2014-06-19 15:10:00,44.0,44.07,43.99,44.07,365800.0,30.4808,30.5293,30.4739,30.5293,365800.0
2014-06-19 15:20:00,44.07,44.1,44.04,44.08,582300.0,30.5293,30.5501,30.5085,30.5362,582300.0
2014-06-19 15:30:00,44.08,44.12,44.07,44.12,513400.0,30.5362,30.5639,30.5293,30.5639,513400.0
2014-06-19 15:40:00,44.12,44.14,44.1,44.11,737200.0,30.5639,30.5778,30.5501,30.557,737200.0
2014-06-19 15:50:00,44.11,44.11,44.07,44.1,1033100.0,30.557,30.557,30.5293,30.5501,1033100.0
2014-06-20 09:30:00,43.79,43.85,43.71,43.74,456800.0,30.5962,30.6381,30.5403,30.5613,456800.0
2014-06-20 09:40:00,43.73,43.74,43.62,43.7,470000.0,30.5543,30.5613,30.4774,30.5333,470000.0
2014-06-20 09:50:00,43.7,43.75,43.67,43.71,524900.0,30.5333,30.5682,30.5123,30.5403,524900.0
2014-06-20 10:00:00,43.7,43.71,43.61,43.64,322800.0,30.5333,30.5403,30.4704,30.4914,322800.0
2014-06-20 10:10:00,43.65,43.66,43.58,43.66,282400.0,30.4984,30.5054,30.4495,30.5054,282400.0
2014-06-20 10:20:00,43.66,43.69,43.59,43.63,287200.0,30.5054,30.5263,30.4564,30.4844,287200.0
2014-06-20 10:30:00,43.64,43.68,43.59,43.6,126600.0,30.4914,30.5193,30.4564,30.4634,126600.0
2014-06-20 10:40:00,43.6,43.61,43.56,43.56,248200.0,30.4634,30.4704,30.4355,30.4355,248200.0
2014-06-20 10:50:00,43.56,43.61,43.55,43.59,140900.0,30.4355,30.4704,30.4285,30.4564,140900.0
2014-06-20 11:00:00,43.59,43.62,43.55,43.6,314500.0,30.4564,30.4774,30.4285,30.4634,314500.0
2014-06-20 11:10:00,43.6,43.64,43.57,43.64,274900.0,30.4634,30.4914,30.4425,30.4914,274900.0
2014-06-20 11:20:00,43.64,43.67,43.61,43.62,159200.0,30.4914,30.5123,30.4704,30.4774,159200.0
2014-06-20 11:30:00,43.61,43.67,43.61,43.66,85000.0,30.4704,30.5123,30.4704,30.5054,85000.0
2014-06-20 11:40:00,43.66,43.71,43.66,43.7,146700.0,30.5054,30.5403,30.5054,30.5333,146700.0
2014-06-20 11:50:00,43.7,43.73,43.68,43.73,110800.0,30.5333,30.5543,30.5193,30.5543,110800.0
2014-06-20 12:00:00,43.73,43.73,43.61,43.64,143100.0,30.5543,30.5543,30.4704,30.4914,143100.0
2014-06-20 12:10:00,43.63,43.64,43.6,43.62,118300.0,30.4844,30.4914,30.4634,30.4774,118300.0
2014-06-20 12:20:00,43.61,43.65,43.6,43.61,55700.0,30.4704,30.4984,30.4634,30.4704,55700.0
2014-06-20 12:30:00,43.62,43.63,43.6,43.63,164500.0,30.4774,30.4844,30.4634,30.4844,164500.0
2014-06-20 12:40:00,43.62,43.64,43.6,43.61,140100.0,30.4774,30.4914,30.4634,30.4704,140100.0
2014-06-20 12:50:00,43.62,43.64,43.6,43.63,71900.0,30.4774,30.4914,30.4634,30.4844,71900.0
2014-06-20 13:00:00,43.63,43.64,43.63,43.63,34900.0,30.4844,30.4914,30.4844,30.4844,34900.0
2014-06-20 13:10:00,43.64,43.66,43.62,43.65,132500.0,30.4914,30.5054,30.4774,30.4984,132500.0
2014-06-20 13:20:00,43.64,43.65,43.61,43.64,75900.0,30.4914,30.4984,30.4704,30.4914,75900.0
2014-06-20 13:30:00,43.64,43.65,43.62,43.65,199500.0,30.4914,30.4984,30.4774,30.4984,199500.0
2014-06-20 13:40:00,43.65,43.65,43.64,43.65,38600.0,30.4984,30.4984,30.4914,30.4984,38600.0
2014-06-20 13:50:00,43.65,43.65,43.62,43.63,65400.0,30.4984,30.4984,30.4774,30.4844,65400.0
2014-06-20 14:00:00,43.62,43.65,43.58,43.59,186400.0,30.4774,30.4984,30.4495,30.4564,186400.0
2014-06-20 14:10:00,43.59,43.62,43.59,43.62,81600.0,30.4564,30.4774,30.4564,30.4774,81600.0
2014-06-20 14:20:00,43.61,43.64,43.61,43.62,85900.0,30.4704,30.4914,30.4704,30.4774,85900.0
2014-06-20 14:30:00,43.61,43.62,43.57,43.57,100600.0,30.4704,30.4774,30.4425,30.4425,100600.0
2014-06-20 14:40:00,43.57,43.58,43.5,43.51,258600.0,30.4425,30.4495,30.3936,30.4006,258600.0
2014-06-20 14:50:00,43.51,43.53,43.5,43.52,167500.0,30.4006,30.4145,30.3936,30.4075,167500.0
2014-06-20 15:00:00,43.52,43.52,43.48,43.52,177900.0,30.4075,30.4075,30.3796,30.4075,177900.0
2014-06-20 15:10:00,43.51,43.52,43.49,43.5,73500.0,30.4006,30.4075,30.3866,30.3936,73500.0
2014-06-20 15:20:00,43.5,43.5,43.47,43.5,109600.0,30.3936,30.3936,30.3726,30.3936,109600.0
2014-06-20 15:30:00,43.5,43.52,43.45,43.5,656000.0,30.3936,30.4075,30.3586,30.3936,656000.0
2014-06-20 15:40:00,43.49,43.51,43.48,43.48,304100.0,30.3866,30.4006,30.3796,30.3796,304100.0
2014-06-20 15:50:00,43.49,43.49,43.43,43.45,1409500.0,30.3866,30.3866,30.3447,30.3586,1409500.0
2014-06-23 09:30:00,43.59,43.63,43.5,43.52,437100.0,30.4564,30.4844,30.3936,30.4075,437100.0
2014-06-23 09:40:00,43.51,43.56,43.46,43.49,186200.0,30.4006,30.4355,30.3656,30.3866,186200.0
2014-06-23 09:50:00,43.49,43.51,43.47,43.5,296800.0,30.3866,30.4006,30.3726,30.3936,296800.0
2014-06-23 10:00:00,43.51,43.54,43.48,43.5,304500.0,30.4006,30.4215,30.3796,30.3936,304500.0
2014-06-23 10:10:00,43.49,43.5,43.4,43.45,199000.0,30.3866,30.3936,30.3237,30.3586,199000.0
2014-06-23 10:20:00,43.44,43.48,43.41,43.47,326000.0,30.3516,30.3796,30.3307,30.3726,326000.0
2014-06-23 10:30:00,43.47,43.51,43.45,43.48,200000.0,30.3726,30.4006,30.3586,30.3796,200000.0
2014-06-23 10:40:00,43.48,43.48,43.38,43.4,347000.0,30.3796,30.3796,30.3097,30.3237,347000.0
2014-06-23 10:50:00,43.39,43.4,43.33,43.33,242300.0,30.3167,30.3237,30.2748,30.2748,242300.0
2014-06-23 11:00:00,43.33,43.34,43.26,43.32,185200.0,30.2748,30.2818,30.2259,30.2678,185200.0
2014-06-23 11:10:00,43.33,43.34,43.25,43.26,276800.0,30.2748,30.2818,30.2189,30.2259,276800.0
2014-06-23 11:20:00,43.26,43.3,43.19,43.21,230200.0,30.2259,30.2538,30.177,30.1909,230200.0
2014-06-23 11:30:00,43.2,43.27,43.19,43.25,122300.0,30.184,30.2329,30.177,30.2189,122300.0
2014-06-23 11:40:00,43.24,43.25,43.13,43.18,234200.0,30.2119,30.2189,30.135,30.17,234200.0
2014-06-23 11:50:00,43.19,43.27,43.18,43.23,167300.0,30.177,30.2329,30.17,30.2049,167300.0
2014-06-23 12:00:00,43.24,43.26,43.23,43.26,255100.0,30.2119,30.2259,30.2049,30.2259,255100.0
2014-06-23 12:10:00,43.26,43.26,43.2,43.22,120900.0,30.2259,30.2259,30.184,30.1979,120900.0
2014-06-23 12:20:00,43.23,43.23,43.2,43.2,144900.0,30.2049,30.2049,30.184,30.184,144900.0
2014-06-23 12:30:00,43.2,43.21,43.15,43.15,53100.0,30.184,30.1909,30.149,30.149,53100.0
2014-06-23 12:40:00,43.16,43.17,43.12,43.17,93700.0,30.156,30.163,30.1281,30.163,93700.0
2014-06-23 12:50:00,43.17,43.2,43.16,43.17,76400.0,30.163,30.184,30.156,30.163,76400.0
2014-06-23 13:00:00,43.18,43.19,43.13,43.17,94500.0,30.17,30.177,30.135,30.163,94500.0
2014-06-23 13:10:00,43.16,43.2,43.16,43.2,148100.0,30.156,30.184,30.156,30.184,148100.0
2014-06-23 13:20:00,43.19,43.23,43.19,43.22,190400.0,30.177,30.2049,30.177,30.1979,190400.0
2014-06-23 13:30:00,43.22,43.24,43.19,43.22,119600.0,30.1979,30.2119,30.177,30.1979,119600.0
2014-06-23 13:40:00,43.22,43.26,43.22,43.22,156600.0,30.1979,30.2259,30.1979,30.1979,156600.0
2014-06-23 13:50:00,43.22,43.27,43.22,43.23,166500.0,30.1979,30.2329,30.1979,30.2049,166500.0
2014-06-23 14:00:00,43.23,43.25,43.23,43.25,98400.0,30.2049,30.2189,30.2049,30.2189,98400.0
2014-06-23 14:10:00,43.24,43.27,43.23,43.26,123600.0,30.2119,30.2329,30.2049,30.2259,123600.0
2014-06-23 14:20:00,43.26,43.28,43.25,43.27,49700.0,30.2259,30.2399,30.2189,30.2329,49700.0
2014-06-23 14:30:00,43.27,43.29,43.26,43.27,98900.0,30.2329,30.2468,30.2259,30.2329,98900.0
2014-06-23 14:40:00,43.27,43.29,43.26,43.27,100200.0,30.2329,30.2468,30.2259,30.2329,100200.0
2014-06-23 14:50:00,43.26,43.3,43.25,43.29,428600.0,30.2259,30.2538,30.2189,30.2468,428600.0
2014-06-23 15:00:00,43.29,43.3,43.26,43.28,412900.0,30.2468,30.2538,30.2259,30.2399,412900.0
2014-06-23 15:10:00,43.28,43.32,43.27,43.3,275400.0,30.2399,30.2678,30.2329,30.2538,275400.0
2014-06-23 15:20:00,43.31,43.35,43.29,43.34,531800.0,30.2608,30.2888,30.2468,30.2818,531800.0
2014-06-23 15:30:00,43.34,43.34,43.3,43.34,575000.0,30.2818,30.2818,30.2538,30.2818,575000.0
2014-06-23 15:40:00,43.34,43.38,43.34,43.36,373600.0,30.2818,30.3097,30.2818,30.2957,373600.0
2014-06-23 15:50:00,43.36,43.37,43.32,43.33,616100.0,30.2957,30.3027,30.2678,30.2748,616100.0
2014-06-24 09:30:00,43.36,43.43,43.31,43.38,273500.0,30.2957,30.3447,30.2608,30.3097,273500.0
2014-06-24 09:40:00,43.38,43.39,43.32,43.35,218000.0,30.3097,30.3167,30.2678,30.2888,218000.0
2014-06-24 09:50:00,43.36,43.42,43.35,43.4,108200.0,30.2957,30.3377,30.2888,30.3237,108200.0
2014-06-24 10:00:00,43.4,43.46,43.39,43.44,251400.0,30.3237,30.3656,30.3167,30.3516,251400.0
2014-06-24 10:10:00,43.44,43.48,43.43,43.47,182200.0,30.3516,30.3796,30.3447,30.3726,182200.0
2014-06-24 10:20:00,43.47,43.55,43.45,43.53,254500.0,30.3726,30.4285,30.3586,30.4145,254500.0
2014-06-24 10:30:00,43.52,43.55,43.51,43.54,145700.0,30.4075,30.4285,30.4006,30.4215,145700.0
2014-06-24 10:40:00,43.55,43.56,43.48,43.5,324100.0,30.4285,30.4355,30.3796,30.3936,324100.0
2014-06-24 10:50:00,43.49,43.51,43.45,43.48,405800.0,30.3866,30.4006,30.3586,30.3796,405800.0
2014-06-24 11:00:00,43.48,43.51,43.41,43.42,243800.0,30.3796,30.4006,30.3307,30.3377,243800.0
2014-06-24 11:10:00,43.42,43.5,43.42,43.5,245600.0,30.3377,30.3936,30.3377,30.3936,245600.0
2014-06-24 11:20:00,43.5,43.52,43.46,43.5,267000.0,30.3936,30.4075,30.3656,30.3936,267000.0
2014-06-24 11:30:00,43.5,43.51,43.45,43.47,341700.0,30.3936,30.4006,30.3586,30.3726,341700.0
2014-06-24 11:40:00,43.46,43.5,43.46,43.48,163800.0,30.3656,30.3936,30.3656,30.3796,163800.0
2014-06-24 11:50:00,43.47,43.51,43.47,43.5,124400.0,30.3726,30.4006,30.3726,30.3936,124400.0
2014-06-24 12:00:00,43.51,43.52,43.48,43.52,171600.0,30.4006,30.4075,30.3796,30.4075,171600.0
2014-06-24 12:10:00,43.51,43.53,43.48,43.5,147000.0,30.4006,30.4145,30.3796,30.3936,147000.0
2014-06-24 12:20:00,43.5,43.52,43.48,43.5,181900.0,30.3936,30.4075,30.3796,30.3936,181900.0
2014-06-24 12:30:00,43.5,43.52,43.48,43.49,148300.0,30.3936,30.4075,30.3796,30.3866,148300.0
2014-06-24 12:40:00,43.49,43.53,43.47,43.5,173800.0,30.3866,30.4145,30.3726,30.3936,173800.0
2014-06-24 12:50:00,43.5,43.52,43.48,43.52,277500.0,30.3936,30.4075,30.3796,30.4075,277500.0
2014-06-24 13:00:00,43.52,43.54,43.49,43.51,135900.0,30.4075,30.4215,30.3866,30.4006,135900.0
2014-06-24 13:10:00,43.51,43.54,43.5,43.54,149700.0,30.4006,30.4215,30.3936,30.4215,149700.0
2014-06-24 13:20:00,43.53,43.55,43.51,43.54,132600.0,30.4145,30.4285,30.4006,30.4215,132600.0
2014-06-24 13:30:00,43.55,43.57,43.49,43.52,169600.0,30.4285,30.4425,30.3866,30.4075,169600.0
2014-06-24 13:40:00,43.52,43.53,43.5,43.51,93200.0,30.4075,30.4145,30.3936,30.4006,93200.0
2014-06-24 13:50:00,43.52,43.54,43.51,43.54,117500.0,30.4075,30.4215,30.4006,30.4215,117500.0
2014-06-24 14:00:00,43.54,43.55,43.52,43.54,73300.0,30.4215,30.4285,30.4075,30.4215,73300.0
2014-06-24 14:10:00,43.54,43.59,43.54,43.55,90600.0,30.4215,30.4564,30.4215,30.4285,90600.0
2014-06-24 14:20:00,43.55,43.58,43.54,43.54,237500.0,30.4285,30.4495,30.4215,30.4215,237500.0
2014-06-24 14:30:00,43.54,43.55,43.51,43.54,171400.0,30.4215,30.4285,30.4006,30.4215,171400.0
2014-06-24 14:40:00,43.54,43.54,43.51,43.53,141800.0,30.4215,30.4215,30.4006,30.4145,141800.0
2014-06-24 14:50:00,43.53,43.54,43.52,43.52,228800.0,30.4145,30.4215,30.4075,30.4075,228800.0
2014-06-24 15:00:00,43.51,43.52,43.45,43.46,287600.0,30.4006,30.4075,30.3586,30.3656,287600.0
2014-06-24 15:10:00,43.46,43.47,43.43,43.45,168600.0,30.3656,30.3726,30.3447,30.3586,168600.0
2014-06-24 15:20:00,43.44,43.47,43.41,43.43,220400.0,30.3516,30.3726,30.3307,30.3447,220400.0
2014-06-24 15:30:00,43.43,43.46,43.39,43.41,196100.0,30.3447,30.3656,30.3167,30.3307,196100.0
2014-06-24 15:40:00,43.42,43.45,43.4,43.43,500100.0,30.3377,30.3586,30.3237,30.3447,500100.0
2014-06-24 15:50:00,43.42,43.48,43.41,43.43,608400.0,30.3377,30.3796,30.3307,30.3447,608400.0
2014-06-25 09:30:00,43.36,43.56,43.33,43.52,814200.0,30.2957,30.4355,30.2748,30.4075,814200.0
2014-06-25 09:40:00,43.52,43.57,43.45,43.51,389100.0,30.4075,30.4425,30.3586,30.4006,389100.0
2014-06-25 09:50:00,43.51,43.58,43.5,43.56,434500.0,30.4006,30.4495,30.3936,30.4355,434500.0
2014-06-25 10:00:00,43.55,43.58,43.48,43.48,312200.0,30.4285,30.4495,30.3796,30.3796,312200.0
2014-06-25 10:10:00,43.48,43.53,43.43,43.53,270800.0,30.3796,30.4145,30.3447,30.4145,270800.0
2014-06-25 10:20:00,43.54,43.54,43.45,43.5,228200.0,30.4215,30.4215,30.3586,30.3936,228200.0
2014-06-25 10:30:00,43.5,43.53,43.47,43.5,331300.0,30.3936,30.4145,30.3726,30.3936,331300.0
2014-06-25 10:40:00,43.5,43.52,43.48,43.5,120000.0,30.3936,30.4075,30.3796,30.3936,120000.0
2014-06-25 10:50:00,43.5,43.53,43.47,43.51,232000.0,30.3936,30.4145,30.3726,30.4006,232000.0
2014-06-25 11:00:00,43.5,43.53,43.46,43.47,232000.0,30.3936,30.4145,30.3656,30.3726,232000.0
2014-06-25 11:10:00,43.47,43.52,43.37,43.45,308800.0,30.3726,30.4075,30.3027,30.3586,308800.0
2014-06-25 11:20:00,43.44,43.48,43.42,43.48,309400.0,30.3516,30.3796,30.3377,30.3796,309400.0
2014-06-25 11:30:00,43.48,43.54,43.47,43.52,156600.0,30.3796,30.4215,30.3726,30.4075,156600.0
2014-06-25 11:40:00,43.52,43.6,43.5,43.58,426900.0,30.4075,30.4634,30.3936,30.4495,426900.0
2014-06-25 11:50:00,43.58,43.59,43.54,43.57,195400.0,30.4495,30.4564,30.4215,30.4425,195400.0
2014-06-25 12:00:00,43.57,43.61,43.55,43.61,137200.0,30.4425,30.4704,30.4285,30.4704,137200.0
2014-06-25 12:10:00,43.61,43.61,43.58,43.58,65400.0,30.4704,30.4704,30.4495,30.4495,65400.0
2014-06-25 12:20:00,43.58,43.63,43.57,43.63,162200.0,30.4495,30.4844,30.4425,30.4844,162200.0
2014-06-25 12:30:00,43.62,43.63,43.59,43.6,107300.0,30.4774,30.4844,30.4564,30.4634,107300.0
2014-06-25 12:40:00,43.6,43.62,43.59,43.59,80300.0,30.4634,30.4774,30.4564,30.4564,80300.0
2014-06-25 12:50:00,43.59,43.61,43.57,43.58,60700.0,30.4564,30.4704,30.4425,30.4495,60700.0
2014-06-25 13:00:00,43.58,43.59,43.55,43.55,122300.0,30.4495,30.4564,30.4285,30.4285,122300.0
2014-06-25 13:10:00,43.55,43.56,43.5,43.52,129900.0,30.4285,30.4355,30.3936,30.4075,129900.0
2014-06-25 13:20:00,43.51,43.51,43.46,43.47,70500.0,30.4006,30.4006,30.3656,30.3726,70500.0
2014-06-25 13:30:00,43.47,43.49,43.45,43.46,105600.0,30.3726,30.3866,30.3586,30.3656,105600.0
2014-06-25 13:40:00,43.46,43.46,43.43,43.46,185500.0,30.3656,30.3656,30.3447,30.3656,185500.0
2014-06-25 13:50:00,43.46,43.51,43.45,43.48,130600.0,30.3656,30.4006,30.3586,30.3796,130600.0
2014-06-25 14:00:00,43.48,43.57,43.48,43.55,203800.0,30.3796,30.4425,30.3796,30.4285,203800.0
2014-06-25 14:10:00,43.55,43.58,43.53,43.57,127400.0,30.4285,30.4495,30.4145,30.4425,127400.0
2014-06-25 14:20:00,43.57,43.61,43.56,43.61,80400.0,30.4425,30.4704,30.4355,30.4704,80400.0
2014-06-25 14:30:00,43.6,43.61,43.58,43.59,101100.0,30.4634,30.4704,30.4495,30.4564,101100.0
2014-06-25 14:40:00,43.59,43.61,43.57,43.61,134100.0,30.4564,30.4704,30.4425,30.4704,134100.0
2014-06-25 14:50:00,43.61,43.63,43.59,43.61,212900.0,30.4704,30.4844,30.4564,30.4704,212900.0
2014-06-25 15:00:00,43.61,43.62,43.59,43.62,96200.0,30.4704,30.4774,30.4564,30.4774,96200.0
2014-06-25 15:10:00,43.62,43.64,43.61,43.64,117000.0,30.4774,30.4914,30.4704,30.4914,117000.0
2014-06-25 15:20:00,43.64,43.66,43.63,43.66,323600.0,30.4914,30.5054,30.4844,30.5054,323600.0
2014-06-25 15:30:00,43.65,43.66,43.61,43.63,130700.0,30.4984,30.5054,30.4704,30.4844,130700.0
2014-06-25 15:40:00,43.62,43.66,43.59,43.66,357500.0,30.4774,30.5054,30.4564,30.5054,357500.0
2014-06-25 15:50:00,43.65,43.67,43.61,43.63,1203700.0,30.4984,30.5123,30.4704,30.4844,1203700.0
2014-06-26 09:30:00,43.61,43.64,43.47,43.61,870100.0,30.4704,30.4914,30.3726,30.4704,870100.0
2014-06-26 09:40:00,43.6,43.64,43.55,43.59,916500.0,30.4634,30.4914,30.4285,30.4564,916500.0
2014-06-26 09:50:00,43.58,43.65,43.54,43.58,1033800.0,30.4495,30.4984,30.4215,30.4495,1033800.0
2014-06-26 10:00:00,43.58,43.66,43.57,43.59,984500.0,30.4495,30.5054,30.4425,30.4564,984500.0
2014-06-26 10:10:00,43.58,43.63,43.58,43.62,525200.0,30.4495,30.4844,30.4495,30.4774,525200.0
2014-06-26 10:20:00,43.61,43.62,43.57,43.59,281700.0,30.4704,30.4774,30.4425,30.4564,281700.0
2014-06-26 10:30:00,43.59,43.64,43.56,43.6,1097200.0,30.4564,30.4914,30.4355,30.4634,1097200.0
2014-06-26 10:40:00,43.6,43.64,43.59,43.61,481800.0,30.4634,30.4914,30.4564,30.4704,481800.0
2014-06-26 10:50:00,43.6,43.64,43.6,43.63,127400.0,30.4634,30.4914,30.4634,30.4844,127400.0
2014-06-26 11:00:00,43.64,43.71,43.62,43.71,412300.0,30.4914,30.5403,30.4774,30.5403,412300.0
2014-06-26 11:10:00,43.71,43.74,43.69,43.69,295200.0,30.5403,30.5613,30.5263,30.5263,295200.0
2014-06-26 11:20:00,43.69,43.7,43.66,43.68,409800.0,30.5263,30.5333,30.5054,30.5193,409800.0
2014-06-26 11:30:00,43.68,43.69,43.63,43.67,223500.0,30.5193,30.5263,30.4844,30.5123,223500.0
2014-06-26 11:40:00,43.66,43.68,43.65,43.65,106300.0,30.5054,30.5193,30.4984,30.4984,106300.0
2014-06-26 11:50:00,43.65,43.66,43.62,43.65,219300.0,30.4984,30.5054,30.4774,30.4984,219300.0
2014-06-26 12:00:00,43.65,43.7,43.62,43.68,212800.0,30.4984,30.5333,30.4774,30.5193,212800.0
2014-06-26 12:10:00,43.68,43.68,43.63,43.65,94700.0,30.5193,30.5193,30.4844,30.4984,94700.0
2014-06-26 12:20:00,43.65,43.67,43.62,43.66,158000.0,30.4984,30.5123,30.4774,30.5054,158000.0
2014-06-26 12:30:00,43.66,43.66,43.63,43.64,136600.0,30.5054,30.5054,30.4844,30.4914,136600.0
2014-06-26 12:40:00,43.63,43.65,43.6,43.65,92500.0,30.4844,30.4984,30.4634,30.4984,92500.0
2014-06-26 12:50:00,43.65,43.66,43.63,43.63,84100.0,30.4984,30.5054,30.4844,30.4844,84100.0
2014-06-26 13:00:00,43.63,43.68,43.63,43.67,110100.0,30.4844,30.5193,30.4844,30.5123,110100.0
2014-06-26 13:10:00,43.68,43.68,43.63,43.64,108300.0,30.5193,30.5193,30.4844,30.4914,108300.0
2014-06-26 13:20:00,43.65,43.72,43.64,43.68,227900.0,30.4984,30.5473,30.4914,30.5193,227900.0
2014-06-26 13:30:00,43.69,43.7,43.66,43.69,136800.0,30.5263,30.5333,30.5054,30.5263,136800.0
2014-06-26 13:40:00,43.7,43.7,43.66,43.68,87300.0,30.5333,30.5333,30.5054,30.5193,87300.0
2014-06-26 13:50:00,43.68,43.68,43.65,43.66,112200.0,30.5193,30.5193,30.4984,30.5054,112200.0
2014-06-26 14:00:00,43.67,43.71,43.66,43.7,132100.0,30.5123,30.5403,30.5054,30.5333,132100.0
2014-06-26 14:10:00,43.69,43.72,43.68,43.7,182200.0,30.5263,30.5473,30.5193,30.5333,182200.0
2014-06-26 14:20:00,43.7,43.71,43.67,43.68,91900.0,30.5333,30.5403,30.5123,30.5193,91900.0
2014-06-26 14:30:00,43.68,43.7,43.65,43.7,120500.0,30.5193,30.5333,30.4984,30.5333,120500.0
2014-06-26 14:40:00,43.69,43.7,43.67,43.68,108500.0,30.5263,30.5333,30.5123,30.5193,108500.0
2014-06-26 14:50:00,43.68,43.7,43.67,43.68,192300.0,30.5193,30.5333,30.5123,30.5193,192300.0
2014-06-26 15:00:00,43.67,43.75,43.67,43.74,368500.0,30.5123,30.5682,30.5123,30.5613,368500.0
2014-06-26 15:10:00,43.74,43.75,43.71,43.72,167600.0,30.5613,30.5682,30.5403,30.5473,167600.0
2014-06-26 15:20:00,43.72,43.73,43.71,43.73,200500.0,30.5473,30.5543,30.5403,30.5543,200500.0
2014-06-26 15:30:00,43.72,43.75,43.72,43.72,402700.0,30.5473,30.5682,30.5473,30.5473,402700.0
2014-06-26 15:40:00,43.73,43.77,43.71,43.77,425800.0,30.5543,30.5822,30.5403,30.5822,425800.0
2014-06-26 15:50:00,43.78,43.78,43.73,43.76,561100.0,30.5892,30.5892,30.5543,30.5752,561100.0
2014-06-27 09:30:00,43.7,43.7,43.56,43.66,293400.0,30.5333,30.5333,30.4355,30.5054,293400.0
2014-06-27 09:40:00,43.64,43.69,43.6,43.66,215200.0,30.4914,30.5263,30.4634,30.5054,215200.0
2014-06-27 09:50:00,43.66,43.7,43.64,43.66,251200.0,30.5054,30.5333,30.4914,30.5054,251200.0
2014-06-27 10:00:00,43.66,43.71,43.66,43.69,136000.0,30.5054,30.5403,30.5054,30.5263,136000.0
2014-06-27 10:10:00,43.69,43.75,43.69,43.75,121600.0,30.5263,30.5682,30.5263,30.5682,121600.0
2014-06-27 10:20:00,43.75,43.84,43.74,43.82,358600.0,30.5682,30.6311,30.5613,30.6172,358600.0
2014-06-27 10:30:00,43.83,43.85,43.81,43.83,114300.0,30.6241,30.6381,30.6102,30.6241,114300.0
2014-06-27 10:40:00,43.83,43.91,43.83,43.88,254700.0,30.6241,30.68,30.6241,30.6591,254700.0
2014-06-27 10:50:00,43.88,43.96,43.88,43.93,120800.0,30.6591,30.715,30.6591,30.694,120800.0
2014-06-27 11:00:00,43.94,43.96,43.9,43.9,267500.0,30.701,30.715,30.673,30.673,267500.0
2014-06-27 11:10:00,43.91,43.93,43.87,43.88,213400.0,30.68,30.694,30.6521,30.6591,213400.0
2014-06-27 11:20:00,43.89,43.93,43.89,43.91,94900.0,30.6661,30.694,30.6661,30.68,94900.0
2014-06-27 11:30:00,43.91,43.95,43.9,43.94,167000.0,30.68,30.708,30.673,30.701,167000.0
2014-06-27 11:40:00,43.93,43.95,43.9,43.94,171700.0,30.694,30.708,30.673,30.701,171700.0
2014-06-27 11:50:00,43.94,43.94,43.89,43.91,90100.0,30.701,30.701,30.6661,30.68,90100.0
2014-06-27 12:00:00,43.91,43.92,43.88,43.91,79300.0,30.68,30.687,30.6591,30.68,79300.0
2014-06-27 12:10:00,43.91,43.93,43.89,43.91,76800.0,30.68,30.694,30.6661,30.68,76800.0
2014-06-27 12:20:00,43.91,43.92,43.86,43.86,82300.0,30.68,30.687,30.6451,30.6451,82300.0
2014-06-27 12:30:00,43.87,43.89,43.83,43.84,87000.0,30.6521,30.6661,30.6241,30.6311,87000.0
2014-06-27 12:40:00,43.84,43.87,43.8,43.82,260100.0,30.6311,30.6521,30.6032,30.6172,260100.0
2014-06-27 12:50:00,43.82,43.82,43.78,43.82,89800.0,30.6172,30.6172,30.5892,30.6172,89800.0
2014-06-27 13:00:00,43.82,43.88,43.82,43.83,68800.0,30.6172,30.6591,30.6172,30.6241,68800.0
2014-06-27 13:10:00,43.83,43.9,43.82,43.85,167600.0,30.6241,30.673,30.6172,30.6381,167600.0
2014-06-27 13:20:00,43.85,43.9,43.85,43.88,80400.0,30.6381,30.673,30.6381,30.6591,80400.0
2014-06-27 13:30:00,43.89,43.9,43.86,43.9,108900.0,30.6661,30.673,30.6451,30.673,108900.0
2014-06-27 13:40:00,43.89,43.94,43.89,43.94,193700.0,30.6661,30.701,30.6661,30.701,193700.0
2014-06-27 13:50:00,43.94,43.95,43.91,43.94,92900.0,30.701,30.708,30.68,30.701,92900.0
2014-06-27 14:00:00,43.94,44.0,43.94,43.98,164500.0,30.701,30.7429,30.701,30.7289,164500.0
2014-06-27 14:10:00,43.99,43.99,43.96,43.98,201100.0,30.7359,30.7359,30.715,30.7289,201100.0
2014-06-27 14:20:00,43.97,44.0,43.97,43.98,205600.0,30.722,30.7429,30.722,30.7289,205600.0
2014-06-27 14:30:00,43.99,44.02,43.98,43.99,183700.0,30.7359,30.7569,30.7289,30.7359,183700.0
2014-06-27 14:40:00,43.99,44.0,43.97,43.98,180400.0,30.7359,30.7429,30.722,30.7289,180400.0
2014-06-27 14:50:00,43.98,43.98,43.93,43.93,261500.0,30.7289,30.7289,30.694,30.694,261500.0
2014-06-27 15:00:00,43.93,43.97,43.92,43.95,167600.0,30.694,30.722,30.687,30.708,167600.0
2014-06-27 15:10:00,43.96,43.97,43.92,43.92,158300.0,30.715,30.722,30.687,30.687,158300.0
2014-06-27 15:20:00,43.93,43.95,43.92,43.93,418900.0,30.694,30.708,30.687,30.694,418900.0
2014-06-27 15:30:00,43.93,43.96,43.92,43.95,366600.0,30.694,30.715,30.687,30.708,366600.0
2014-06-27 15:40:00,43.96,43.97,43.91,43.91,280700.0,30.715,30.722,30.68,30.68,280700.0
2014-06-27 15:50:00,43.91,43.92,43.89,43.91,572800.0,30.68,30.687,30.6661,30.68,572800.0
2014-06-30 09:30:00,43.95,44.01,43.81,43.84,521700.0,30.708,30.7499,30.6102,30.6311,521700.0
2014-06-30 09:40:00,43.84,43.91,43.81,43.85,495700.0,30.6311,30.68,30.6102,30.6381,495700.0
2014-06-30 09:50:00,43.86,44.0,43.85,44.0,289800.0,30.6451,30.7429,30.6381,30.7429,289800.0
2014-06-30 10:00:00,44.0,44.12,43.99,44.07,439200.0,30.7429,30.8268,30.7359,30.7918,439200.0
2014-06-30 10:10:00,44.07,44.18,44.06,44.16,285100.0,30.7918,30.8687,30.7848,30.8547,285100.0
2014-06-30 10:20:00,44.16,44.21,44.14,44.2,322100.0,30.8547,30.8896,30.8407,30.8827,322100.0
2014-06-30 10:30:00,44.2,44.2,44.09,44.15,267500.0,30.8827,30.8827,30.8058,30.8477,267500.0
2014-06-30 10:40:00,44.15,44.18,44.14,44.16,176700.0,30.8477,30.8687,30.8407,30.8547,176700.0
2014-06-30 10:50:00,44.16,44.17,44.11,44.12,232300.0,30.8547,30.8617,30.8198,30.8268,232300.0
2014-06-30 11:00:00,44.13,44.14,44.08,44.09,187100.0,30.8337,30.8407,30.7988,30.8058,187100.0
2014-06-30 11:10:00,44.08,44.16,44.08,44.15,232100.0,30.7988,30.8547,30.7988,30.8477,232100.0
2014-06-30 11:20:00,44.15,44.17,44.13,44.13,172800.0,30.8477,30.8617,30.8337,30.8337,172800.0
2014-06-30 11:30:00,44.13,44.14,44.08,44.11,155400.0,30.8337,30.8407,30.7988,30.8198,155400.0
2014-06-30 11:40:00,44.11,44.14,44.11,44.14,149100.0,30.8198,30.8407,30.8198,30.8407,149100.0
2014-06-30 11:50:00,44.15,44.16,44.11,44.16,72400.0,30.8477,30.8547,30.8198,30.8547,72400.0
2014-06-30 12:00:00,44.16,44.18,44.12,44.16,151400.0,30.8547,30.8687,30.8268,30.8547,151400.0
2014-06-30 12:10:00,44.17,44.17,44.11,44.12,125900.0,30.8617,30.8617,30.8198,30.8268,125900.0
2014-06-30 12:20:00,44.12,44.17,44.12,44.15,89900.0,30.8268,30.8617,30.8268,30.8477,89900.0
2014-06-30 12:30:00,44.15,44.17,44.13,44.16,64700.0,30.8477,30.8617,30.8337,30.8547,64700.0
2014-06-30 12:40:00,44.16,44.16,44.13,44.14,66900.0,30.8547,30.8547,30.8337,30.8407,66900.0
2014-06-30 12:50:00,44.13,44.18,44.13,44.17,86300.0,30.8337,30.8687,30.8337,30.8617,86300.0
2014-06-30 13:00:00,44.18,44.21,44.18,44.2,130700.0,30.8687,30.8896,30.8687,30.8827,130700.0
2014-06-30 13:10:00,44.2,44.22,44.19,44.2,94600.0,30.8827,30.8966,30.8757,30.8827,94600.0
2014-06-30 13:20:00,44.21,44.21,44.17,44.18,39000.0,30.8896,30.8896,30.8617,30.8687,39000.0
2014-06-30 13:30:00,44.18,44.21,44.17,44.2,315300.0,30.8687,30.8896,30.8617,30.8827,315300.0
2014-06-30 13:40:00,44.2,44.21,44.18,44.18,48300.0,30.8827,30.8896,30.8687,30.8687,48300.0
2014-06-30 13:50:00,44.17,44.2,44.17,44.19,61800.0,30.8617,30.8827,30.8617,30.8757,61800.0
2014-06-30 14:00:00,44.2,44.22,44.19,44.21,60100.0,30.8827,30.8966,30.8757,30.8896,60100.0
2014-06-30 14:10:00,44.21,44.21,44.16,44.17,504100.0,30.8896,30.8896,30.8547,30.8617,504100.0
2014-06-30 14:20:00,44.17,44.18,44.17,44.18,33700.0,30.8617,30.8687,30.8617,30.8687,33700.0
2014-06-30 14:30:00,44.18,44.2,44.17,44.18,117300.0,30.8687,30.8827,30.8617,30.8687,117300.0
2014-06-30 14:40:00,44.19,44.21,44.18,44.2,125000.0,30.8757,30.8896,30.8687,30.8827,125000.0
2014-06-30 14:50:00,44.19,44.23,44.19,44.22,199700.0,30.8757,30.9036,30.8757,30.8966,199700.0
2014-06-30 15:00:00,44.22,44.36,44.22,44.36,1093800.0,30.8966,30.9944,30.8966,30.9944,1093800.0
2014-06-30 15:10:00,44.36,44.36,44.3,44.33,199000.0,30.9944,30.9944,30.9525,30.9735,199000.0
2014-06-30 15:20:00,44.33,44.33,44.3,44.31,104900.0,30.9735,30.9735,30.9525,30.9595,104900.0
2014-06-30 15:30:00,44.3,44.34,44.25,44.27,265300.0,30.9525,30.9805,30.9176,30.9316,265300.0
2014-06-30 15:40:00,44.27,44.28,44.2,44.23,727400.0,30.9316,30.9386,30.8827,30.9036,727400.0
2014-06-30 15:50:00,44.22,44.27,44.22,44.27,1054600.0,30.8966,30.9316,30.8966,30.9316,1054600.0
2014-07-01 09:30:00,44.21,44.28,43.88,43.96,855300.0,30.8896,30.9386,30.6591,30.715,855300.0
2014-07-01 09:40:00,43.96,43.98,43.9,43.97,538700.0,30.715,30.7289,30.673,30.722,538700.0
2014-07-01 09:50:00,43.97,43.99,43.94,43.97,447700.0,30.722,30.7359,30.701,30.722,447700.0
2014-07-01 10:00:00,43.96,44.0,43.92,43.97,455300.0,30.715,30.7429,30.687,30.722,455300.0
2014-07-01 10:10:00,43.96,43.98,43.89,43.93,300200.0,30.715,30.7289,30.6661,30.694,300200.0
2014-07-01 10:20:00,43.93,43.96,43.91,43.95,416900.0,30.694,30.715,30.68,30.708,416900.0
2014-07-01 10:30:00,43.95,44.01,43.93,43.95,278300.0,30.708,30.7499,30.694,30.708,278300.0
2014-07-01 10:40:00,43.96,43.99,43.9,43.94,268500.0,30.715,30.7359,30.673,30.701,268500.0
2014-07-01 10:50:00,43.94,44.03,43.94,43.99,240400.0,30.701,30.7639,30.701,30.7359,240400.0
2014-07-01 11:00:00,43.98,43.99,43.95,43.96,133300.0,30.7289,30.7359,30.708,30.715,133300.0
2014-07-01 11:10:00,43.96,43.98,43.94,43.96,153400.0,30.715,30.7289,30.701,30.715,153400.0
2014-07-01 11:20:00,43.96,43.98,43.96,43.96,100600.0,30.715,30.7289,30.715,30.715,100600.0
2014-07-01 11:30:00,43.97,43.97,43.94,43.95,140000.0,30.722,30.722,30.701,30.708,140000.0
2014-07-01 11:40:00,43.94,43.95,43.92,43.93,187500.0,30.701,30.708,30.687,30.694,187500.0
2014-07-01 11:50:00,43.93,43.95,43.92,43.93,198200.0,30.694,30.708,30.687,30.694,198200.0
2014-07-01 12:00:00,43.93,43.98,43.93,43.98,577900.0,30.694,30.7289,30.694,30.7289,577900.0
2014-07-01 12:10:00,43.97,43.99,43.94,43.96,111900.0,30.722,30.7359,30.701,30.715,111900.0
2014-07-01 12:20:00,43.96,43.98,43.95,43.96,182300.0,30.715,30.7289,30.708,30.715,182300.0
2014-07-01 12:30:00,43.96,44.0,43.96,44.0,182300.0,30.715,30.7429,30.715,30.7429,182300.0
2014-07-01 12:40:00,44.0,44.01,43.98,43.99,114600.0,30.7429,30.7499,30.7289,30.7359,114600.0
2014-07-01 12:50:00,43.99,44.02,43.98,43.99,220100.0,30.7359,30.7569,30.7289,30.7359,220100.0
2014-07-01 13:00:00,43.98,44.01,43.97,43.98,214200.0,30.7289,30.7499,30.722,30.7289,214200.0
2014-07-01 13:10:00,43.98,44.0,43.97,43.98,169300.0,30.7289,30.7429,30.722,30.7289,169300.0
2014-07-01 13:20:00,43.98,44.0,43.95,43.96,127800.0,30.7289,30.7429,30.708,30.715,127800.0
2014-07-01 13:30:00,43.96,43.98,43.94,43.95,132500.0,30.715,30.7289,30.701,30.708,132500.0
2014-07-01 13:40:00,43.95,43.96,43.91,43.91,135800.0,30.708,30.715,30.68,30.68,135800.0
2014-07-01 13:50:00,43.91,43.94,43.91,43.92,161700.0,30.68,30.701,30.68,30.687,161700.0
2014-07-01 14:00:00,43.91,43.95,43.91,43.95,130800.0,30.68,30.708,30.68,30.708,130800.0
2014-07-01 14:10:00,43.95,43.95,43.91,43.91,123200.0,30.708,30.708,30.68,30.68,123200.0
2014-07-01 14:20:00,43.91,43.92,43.87,43.88,91100.0,30.68,30.687,30.6521,30.6591,91100.0
2014-07-01 14:30:00,43.88,43.94,43.87,43.93,158900.0,30.6591,30.701,30.6521,30.694,158900.0
2014-07-01 14:40:00,43.93,43.94,43.9,43.91,130400.0,30.694,30.701,30.673,30.68,130400.0
2014-07-01 14:50:00,43.91,43.94,43.9,43.92,290700.0,30.68,30.701,30.673,30.687,290700.0
2014-07-01 15:00:00,43.92,43.95,43.92,43.95,104300.0,30.687,30.708,30.687,30.708,104300.0
2014-07-01 15:10:00,43.95,43.96,43.9,43.96,129000.0,30.708,30.715,30.673,30.715,129000.0
2014-07-01 15:20:00,43.95,43.95,43.93,43.94,205600.0,30.708,30.708,30.694,30.701,205600.0
2014-07-01 15:30:00,43.94,43.94,43.91,43.91,197800.0,30.701,30.701,30.68,30.68,197800.0
2014-07-01 15:40:00,43.91,43.93,43.89,43.89,218600.0,30.68,30.694,30.6661,30.6661,218600.0
2014-07-01 15:50:00,43.9,43.9,43.81,43.83,486500.0,30.673,30.673,30.6102,30.6241,486500.0
2014-07-02 09:30:00,43.7,43.72,43.48,43.51,1035100.0,30.5333,30.5473,30.3796,30.4006,1035100.0
2014-07-02 09:40:00,43.51,43.56,43.44,43.44,612400.0,30.4006,30.4355,30.3516,30.3516,612400.0
2014-07-02 09:50:00,43.45,43.48,43.34,43.35,410600.0,30.3586,30.3796,30.2818,30.2888,410600.0
2014-07-02 10:00:00,43.35,43.35,43.22,43.23,1202100.0,30.2888,30.2888,30.1979,30.2049,1202100.0
2014-07-02 10:10:00,43.24,43.31,43.23,43.26,413500.0,30.2119,30.2608,30.2049,30.2259,413500.0
2014-07-02 10:20:00,43.27,43.28,43.23,43.24,362100.0,30.2329,30.2399,30.2049,30.2119,362100.0
2014-07-02 10:30:00,43.24,43.29,43.23,43.26,479100.0,30.2119,30.2468,30.2049,30.2259,479100.0
2014-07-02 10:40:00,43.26,43.3,43.26,43.27,371100.0,30.2259,30.2538,30.2259,30.2329,371100.0
2014-07-02 10:50:00,43.28,43.28,43.24,43.26,134700.0,30.2399,30.2399,30.2119,30.2259,134700.0
2014-07-02 11:00:00,43.26,43.34,43.25,43.33,232100.0,30.2259,30.2818,30.2189,30.2748,232100.0
2014-07-02 11:10:00,43.33,43.35,43.28,43.3,357200.0,30.2748,30.2888,30.2399,30.2538,357200.0
2014-07-02 11:20:00,43.3,43.35,43.29,43.33,133800.0,30.2538,30.2888,30.2468,30.2748,133800.0
2014-07-02 11:30:00,43.33,43.34,43.25,43.27,173900.0,30.2748,30.2818,30.2189,30.2329,173900.0
2014-07-02 11:40:00,43.27,43.29,43.21,43.23,554400.0,30.2329,30.2468,30.1909,30.2049,554400.0
2014-07-02 11:50:00,43.23,43.23,43.2,43.21,131300.0,30.2049,30.2049,30.184,30.1909,131300.0
2014-07-02 12:00:00,43.21,43.21,43.13,43.13,658800.0,30.1909,30.1909,30.135,30.135,658800.0
2014-07-02 12:10:00,43.14,43.14,43.09,43.09,438200.0,30.142,30.142,30.1071,30.1071,438200.0
2014-07-02 12:20:00,43.09,43.1,43.04,43.04,168500.0,30.1071,30.1141,30.0722,30.0722,168500.0
2014-07-02 12:30:00,43.04,43.06,42.99,42.99,417900.0,30.0722,30.0861,30.0372,30.0372,417900.0
2014-07-02 12:40:00,42.99,43.0,42.93,42.94,420100.0,30.0372,30.0442,29.9953,30.0023,420100.0
2014-07-02 12:50:00,42.94,42.94,42.82,42.87,496100.0,30.0023,30.0023,29.9184,29.9534,496100.0
2014-07-02 13:00:00,42.87,42.93,42.83,42.91,338200.0,29.9534,29.9953,29.9254,29.9813,338200.0
2014-07-02 13:10:00,42.92,42.93,42.89,42.9,119200.0,29.9883,29.9953,29.9674,29.9743,119200.0
2014-07-02 13:20:00,42.89,42.93,42.87,42.9,102000.0,29.9674,29.9953,29.9534,29.9743,102000.0
2014-07-02 13:30:00,42.91,42.93,42.86,42.92,262900.0,29.9813,29.9953,29.9464,29.9883,262900.0
2014-07-02 13:40:00,42.92,42.93,42.87,42.89,98200.0,29.9883,29.9953,29.9534,29.9674,98200.0
2014-07-02 13:50:00,42.89,42.97,42.88,42.94,263100.0,29.9674,30.0233,29.9604,30.0023,263100.0
2014-07-02 14:00:00,42.95,43.08,42.94,43.05,232300.0,30.0093,30.1001,30.0023,30.0791,232300.0
2014-07-02 14:10:00,43.05,43.11,43.03,43.1,263500.0,30.0791,30.1211,30.0652,30.1141,263500.0
2014-07-02 14:20:00,43.1,43.12,43.07,43.1,122400.0,30.1141,30.1281,30.0931,30.1141,122400.0
2014-07-02 14:30:00,43.1,43.13,43.08,43.11,104000.0,30.1141,30.135,30.1001,30.1211,104000.0
2014-07-02 14:40:00,43.11,43.14,43.08,43.08,152000.0,30.1211,30.142,30.1001,30.1001,152000.0
2014-07-02 14:50:00,43.07,43.14,43.07,43.13,257800.0,30.0931,30.142,30.0931,30.135,257800.0
2014-07-02 15:00:00,43.13,43.14,43.1,43.12,495800.0,30.135,30.142,30.1141,30.1281,495800.0
2014-07-02 15:10:00,43.12,43.13,43.04,43.05,181500.0,30.1281,30.135,30.0722,30.0791,181500.0
2014-07-02 15:20:00,43.05,43.06,42.96,42.97,470900.0,30.0791,30.0861,30.0163,30.0233,470900.0
2014-07-02 15:30:00,42.97,42.98,42.93,42.94,297900.0,30.0233,30.0302,29.9953,30.0023,297900.0
2014-07-02 15:40:00,42.94,42.95,42.88,42.9,993600.0,30.0023,30.0093,29.9604,29.9743,993600.0
2014-07-02 15:50:00,42.9,42.97,42.9,42.96,961000.0,29.9743,30.0233,29.9743,30.0163,961000.0
2014-07-03 09:30:00,42.64,42.88,42.48,42.56,1590000.0,29.7927,29.9604,29.6809,29.7368,1590000.0
2014-07-03 09:40:00,42.56,42.65,42.55,42.6,865600.0,29.7368,29.7997,29.7298,29.7647,865600.0
2014-07-03 09:50:00,42.6,42.64,42.52,42.53,793600.0,29.7647,29.7927,29.7088,29.7158,793600.0
2014-07-03 10:00:00,42.53,42.55,42.47,42.49,637500.0,29.7158,29.7298,29.6739,29.6879,637500.0
2014-07-03 10:10:00,42.48,42.52,42.46,42.48,465500.0,29.6809,29.7088,29.6669,29.6809,465500.0
2014-07-03 10:20:00,42.48,42.48,42.41,42.42,395200.0,29.6809,29.6809,29.632,29.639,395200.0
2014-07-03 10:30:00,42.43,42.43,42.37,42.38,798400.0,29.646,29.646,29.604,29.611,798400.0
2014-07-03 10:40:00,42.38,42.41,42.34,42.34,368000.0,29.611,29.632,29.5831,29.5831,368000.0
2014-07-03 10:50:00,42.34,42.35,42.31,42.34,298300.0,29.5831,29.5901,29.5621,29.5831,298300.0
2014-07-03 11:00:00,42.33,42.37,42.33,42.37,201900.0,29.5761,29.604,29.5761,29.604,201900.0
2014-07-03 11:10:00,42.36,42.42,42.35,42.41,346700.0,29.597,29.639,29.5901,29.632,346700.0
2014-07-03 11:20:00,42.41,42.42,42.39,42.41,217600.0,29.632,29.639,29.618,29.632,217600.0
2014-07-03 11:30:00,42.4,42.45,42.4,42.44,252100.0,29.625,29.6599,29.625,29.6529,252100.0
2014-07-03 11:40:00,42.43,42.44,42.4,42.43,248500.0,29.646,29.6529,29.625,29.646,248500.0
2014-07-03 11:50:00,42.43,42.49,42.43,42.48,369600.0,29.646,29.6879,29.646,29.6809,369600.0
2014-07-03 12:00:00,42.48,42.5,42.44,42.45,886700.0,29.6809,29.6949,29.6529,29.6599,886700.0
2014-07-03 12:10:00,42.46,42.48,42.43,42.44,368000.0,29.6669,29.6809,29.646,29.6529,368000.0
2014-07-03 12:20:00,42.44,42.48,42.43,42.48,262000.0,29.6529,29.6809,29.646,29.6809,262000.0
2014-07-03 12:30:00,42.48,42.52,42.46,42.47,771600.0,29.6809,29.7088,29.6669,29.6739,771600.0
2014-07-03 12:40:00,42.48,42.55,42.46,42.54,492200.0,29.6809,29.7298,29.6669,29.7228,492200.0
2014-07-03 12:50:00,42.54,42.55,42.48,42.49,938200.0,29.7228,29.7298,29.6809,29.6879,938200.0
2014-07-07 09:30:00,42.48,42.62,42.47,42.62,718700.0,29.6809,29.7787,29.6739,29.7787,718700.0
2014-07-07 09:40:00,42.62,42.69,42.59,42.65,336200.0,29.7787,29.8276,29.7577,29.7997,336200.0
2014-07-07 09:50:00,42.64,42.72,42.62,42.72,478200.0,29.7927,29.8486,29.7787,29.8486,478200.0
2014-07-07 10:00:00,42.71,42.77,42.69,42.76,414500.0,29.8416,29.8835,29.8276,29.8765,414500.0
2014-07-07 10:10:00,42.76,42.81,42.74,42.77,357900.0,29.8765,29.9115,29.8626,29.8835,357900.0
2014-07-07 10:20:00,42.77,42.81,42.72,42.8,280800.0,29.8835,29.9115,29.8486,29.9045,280800.0
2014-07-07 10:30:00,42.8,42.81,42.75,42.77,265300.0,29.9045,29.9115,29.8695,29.8835,265300.0
2014-07-07 10:40:00,42.78,42.83,42.76,42.83,122000.0,29.8905,29.9254,29.8765,29.9254,122000.0
2014-07-07 10:50:00,42.83,42.88,42.82,42.83,507200.0,29.9254,29.9604,29.9184,29.9254,507200.0
2014-07-07 11:00:00,42.82,42.83,42.78,42.8,326300.0,29.9184,29.9254,29.8905,29.9045,326300.0
2014-07-07 11:10:00,42.8,42.82,42.79,42.82,308400.0,29.9045,29.9184,29.8975,29.9184,308400.0
2014-07-07 11:20:00,42.82,42.84,42.8,42.83,437600.0,29.9184,29.9324,29.9045,29.9254,437600.0
2014-07-07 11:30:00,42.83,42.83,42.71,42.75,363400.0,29.9254,29.9254,29.8416,29.8695,363400.0
2014-07-07 11:40:00,42.76,42.76,42.71,42.72,203800.0,29.8765,29.8765,29.8416,29.8486,203800.0
2014-07-07 11:50:00,42.72,42.72,42.68,42.7,270700.0,29.8486,29.8486,29.8206,29.8346,270700.0
2014-07-07 12:00:00,42.7,42.73,42.65,42.65,210100.0,29.8346,29.8556,29.7997,29.7997,210100.0
2014-07-07 12:10:00,42.66,42.69,42.65,42.68,192200.0,29.8067,29.8276,29.7997,29.8206,192200.0
2014-07-07 12:20:00,42.68,42.71,42.64,42.66,253500.0,29.8206,29.8416,29.7927,29.8067,253500.0
2014-07-07 12:30:00,42.66,42.66,42.57,42.57,153800.0,29.8067,29.8067,29.7438,29.7438,153800.0
2014-07-07 12:40:00,42.57,42.59,42.56,42.59,173200.0,29.7438,29.7577,29.7368,29.7577,173200.0
2014-07-07 12:50:00,42.59,42.61,42.58,42.58,181500.0,29.7577,29.7717,29.7508,29.7508,181500.0
2014-07-07 13:00:00,42.59,42.63,42.58,42.63,260600.0,29.7577,29.7857,29.7508,29.7857,260600.0
2014-07-07 13:10:00,42.63,42.65,42.61,42.65,48200.0,29.7857,29.7997,29.7717,29.7997,48200.0
2014-07-07 13:20:00,42.65,42.65,42.62,42.63,85500.0,29.7997,29.7997,29.7787,29.7857,85500.0
2014-07-07 13:30:00,42.63,42.65,42.62,42.64,110200.0,29.7857,29.7997,29.7787,29.7927,110200.0
2014-07-07 13:40:00,42.65,42.66,42.62,42.65,90400.0,29.7997,29.8067,29.7787,29.7997,90400.0
2014-07-07 13:50:00,42.64,42.64,42.6,42.63,212000.0,29.7927,29.7927,29.7647,29.7857,212000.0
2014-07-07 14:00:00,42.63,42.64,42.58,42.6,238100.0,29.7857,29.7927,29.7508,29.7647,238100.0
2014-07-07 14:10:00,42.59,42.61,42.58,42.59,54900.0,29.7577,29.7717,29.7508,29.7577,54900.0
2014-07-07 14:20:00,42.59,42.59,42.57,42.58,44400.0,29.7577,29.7577,29.7438,29.7508,44400.0
2014-07-07 14:30:00,42.58,42.58,42.53,42.55,141600.0,29.7508,29.7508,29.7158,29.7298,141600.0
2014-07-07 14:40:00,42.55,42.57,42.54,42.56,115200.0,29.7298,29.7438,29.7228,29.7368,115200.0
2014-07-07 14:50:00,42.56,42.58,42.53,42.54,81100.0,29.7368,29.7508,29.7158,29.7228,81100.0
2014-07-07 15:00:00,42.54,42.57,42.54,42.57,57100.0,29.7228,29.7438,29.7228,29.7438,57100.0
2014-07-07 15:10:00,42.57,42.61,42.56,42.59,74900.0,29.7438,29.7717,29.7368,29.7577,74900.0
2014-07-07 15:20:00,42.6,42.66,42.59,42.65,460800.0,29.7647,29.8067,29.7577,29.7997,460800.0
2014-07-07 15:30:00,42.65,42.66,42.63,42.64,272800.0,29.7997,29.8067,29.7857,29.7927,272800.0
2014-07-07 15:40:00,42.65,42.7,42.64,42.66,282400.0,29.7997,29.8346,29.7927,29.8067,282400.0
2014-07-07 15:50:00,42.66,42.7,42.65,42.7,643500.0,29.8067,29.8346,29.7997,29.8346,643500.0
2014-07-08 09:30:00,42.74,42.96,42.7,42.91,841400.0,29.8626,30.0163,29.8346,29.9813,841400.0
2014-07-08 09:40:00,42.92,42.93,42.82,42.86,582400.0,29.9883,29.9953,29.9184,29.9464,582400.0
2014-07-08 09:50:00,42.86,42.96,42.83,42.93,960500.0,29.9464,30.0163,29.9254,29.9953,960500.0
2014-07-08 10:00:00,42.93,42.95,42.86,42.94,437600.0,29.9953,30.0093,29.9464,30.0023,437600.0
2014-07-08 10:10:00,42.94,42.99,42.91,42.97,168600.0,30.0023,30.0372,29.9813,30.0233,168600.0
2014-07-08 10:20:00,42.98,43.04,42.94,43.02,414900.0,30.0302,30.0722,30.0023,30.0582,414900.0
2014-07-08 10:30:00,43.02,43.05,43.0,43.04,298600.0,30.0582,30.0791,30.0442,30.0722,298600.0
2014-07-08 10:40:00,43.03,43.05,42.99,43.0,287600.0,30.0652,30.0791,30.0372,30.0442,287600.0
2014-07-08 10:50:00,43.0,43.04,42.91,42.91,251600.0,30.0442,30.0722,29.9813,29.9813,251600.0
2014-07-08 11:00:00,42.91,42.95,42.9,42.91,186100.0,29.9813,30.0093,29.9743,29.9813,186100.0
2014-07-08 11:10:00,42.91,42.94,42.89,42.9,173700.0,29.9813,30.0023,29.9674,29.9743,173700.0
2014-07-08 11:20:00,42.91,42.94,42.89,42.91,206900.0,29.9813,30.0023,29.9674,29.9813,206900.0
2014-07-08 11:30:00,42.91,42.93,42.89,42.93,155500.0,29.9813,29.9953,29.9674,29.9953,155500.0
2014-07-08 11:40:00,42.94,42.99,42.92,42.97,310200.0,30.0023,30.0372,29.9883,30.0233,310200.0
2014-07-08 11:50:00,42.98,42.98,42.93,42.94,296400.0,30.0302,30.0302,29.9953,30.0023,296400.0
2014-07-08 12:00:00,42.94,42.96,42.92,42.94,148900.0,30.0023,30.0163,29.9883,30.0023,148900.0
2014-07-08 12:10:00,42.94,42.95,42.92,42.95,185100.0,30.0023,30.0093,29.9883,30.0093,185100.0
2014-07-08 12:20:00,42.95,42.97,42.92,42.96,167400.0,30.0093,30.0233,29.9883,30.0163,167400.0
2014-07-08 12:30:00,42.97,42.97,42.89,42.9,90500.0,30.0233,30.0233,29.9674,29.9743,90500.0
2014-07-08 12:40:00,42.9,42.92,42.89,42.9,345500.0,29.9743,29.9883,29.9674,29.9743,345500.0
2014-07-08 12:50:00,42.9,42.94,42.9,42.94,336200.0,29.9743,30.0023,29.9743,30.0023,336200.0
2014-07-08 13:00:00,42.94,42.97,42.92,42.97,353600.0,30.0023,30.0233,29.9883,30.0233,353600.0
2014-07-08 13:10:00,42.97,43.0,42.95,42.98,545000.0,30.0233,30.0442,30.0093,30.0302,545000.0
2014-07-08 13:20:00,42.99,43.02,42.98,43.0,210700.0,30.0372,30.0582,30.0302,30.0442,210700.0
2014-07-08 13:30:00,43.0,43.03,42.99,43.0,430900.0,30.0442,30.0652,30.0372,30.0442,430900.0
2014-07-08 13:40:00,43.0,43.02,42.97,42.99,469500.0,30.0442,30.0582,30.0233,30.0372,469500.0
2014-07-08 13:50:00,42.99,43.02,42.98,42.98,76200.0,30.0372,30.0582,30.0302,30.0302,76200.0
2014-07-08 14:00:00,42.98,43.0,42.95,42.96,255200.0,30.0302,30.0442,30.0093,30.0163,255200.0
2014-07-08 14:10:00,42.95,42.96,42.92,42.92,162900.0,30.0093,30.0163,29.9883,29.9883,162900.0
2014-07-08 14:20:00,42.92,42.95,42.92,42.92,72700.0,29.9883,30.0093,29.9883,29.9883,72700.0
2014-07-08 14:30:00,42.92,42.95,42.92,42.93,66600.0,29.9883,30.0093,29.9883,29.9953,66600.0
2014-07-08 14:40:00,42.93,42.94,42.91,42.91,84400.0,29.9953,30.0023,29.9813,29.9813,84400.0
2014-07-08 14:50:00,42.91,42.94,42.91,42.91,139400.0,29.9813,30.0023,29.9813,29.9813,139400.0
2014-07-08 15:00:00,42.91,42.92,42.88,42.88,189200.0,29.9813,29.9883,29.9604,29.9604,189200.0
2014-07-08 15:10:00,42.88,42.89,42.87,42.89,122900.0,29.9604,29.9674,29.9534,29.9674,122900.0
2014-07-08 15:20:00,42.89,42.92,42.89,42.9,406500.0,29.9674,29.9883,29.9674,29.9743,406500.0
2014-07-08 15:30:00,42.9,42.95,42.9,42.93,311600.0,29.9743,30.0093,29.9743,29.9953,311600.0
2014-07-08 15:40:00,42.93,42.94,42.91,42.93,601700.0,29.9953,30.0023,29.9813,29.9953,601700.0
2014-07-08 15:50:00,42.93,42.99,42.93,42.98,1080100.0,29.9953,30.0372,29.9953,30.0302,1080100.0
2014-07-09 09:30:00,42.99,43.08,42.84,42.84,871600.0,30.0372,30.1001,29.9324,29.9324,871600.0
2014-07-09 09:40:00,42.84,42.88,42.79,42.82,432400.0,29.9324,29.9604,29.8975,29.9184,432400.0
2014-07-09 09:50:00,42.82,42.94,42.81,42.88,422300.0,29.9184,30.0023,29.9115,29.9604,422300.0
2014-07-09 10:00:00,42.88,42.88,42.8,42.84,509800.0,29.9604,29.9604,29.9045,29.9324,509800.0
2014-07-09 10:10:00,42.84,42.89,42.81,42.89,286000.0,29.9324,29.9674,29.9115,29.9674,286000.0
2014-07-09 10:20:00,42.89,42.93,42.86,42.88,231700.0,29.9674,29.9953,29.9464,29.9604,231700.0
2014-07-09 10:30:00,42.88,42.9,42.83,42.84,213100.0,29.9604,29.9743,29.9254,29.9324,213100.0
2014-07-09 10:40:00,42.84,42.86,42.8,42.83,388400.0,29.9324,29.9464,29.9045,29.9254,388400.0
2014-07-09 10:50:00,42.83,42.85,42.82,42.85,186600.0,29.9254,29.9394,29.9184,29.9394,186600.0
2014-07-09 11:00:00,42.86,42.89,42.84,42.88,86200.0,29.9464,29.9674,29.9324,29.9604,86200.0
2014-07-09 11:10:00,42.88,42.88,42.78,42.79,73800.0,29.9604,29.9604,29.8905,29.8975,73800.0
2014-07-09 11:20:00,42.78,42.82,42.77,42.8,92700.0,29.8905,29.9184,29.8835,29.9045,92700.0
2014-07-09 11:30:00,42.81,42.82,42.75,42.75,339800.0,29.9115,29.9184,29.8695,29.8695,339800.0
2014-07-09 11:40:00,42.75,42.77,42.73,42.74,219900.0,29.8695,29.8835,29.8556,29.8626,219900.0
2014-07-09 11:50:00,42.74,42.78,42.73,42.76,148500.0,29.8626,29.8905,29.8556,29.8765,148500.0
2014-07-09 12:00:00,42.75,42.77,42.73,42.76,94400.0,29.8695,29.8835,29.8556,29.8765,94400.0
2014-07-09 12:10:00,42.75,42.76,42.69,42.7,93200.0,29.8695,29.8765,29.8276,29.8346,93200.0
2014-07-09 12:20:00,42.7,42.73,42.69,42.72,39800.0,29.8346,29.8556,29.8276,29.8486,39800.0
2014-07-09 12:30:00,42.72,42.75,42.72,42.75,158700.0,29.8486,29.8695,29.8486,29.8695,158700.0
2014-07-09 12:40:00,42.75,42.76,42.74,42.75,171600.0,29.8695,29.8765,29.8626,29.8695,171600.0
2014-07-09 12:50:00,42.74,42.77,42.74,42.76,356200.0,29.8626,29.8835,29.8626,29.8765,356200.0
2014-07-09 13:00:00,42.76,42.76,42.72,42.73,141000.0,29.8765,29.8765,29.8486,29.8556,141000.0
2014-07-09 13:10:00,42.74,42.74,42.71,42.72,153400.0,29.8626,29.8626,29.8416,29.8486,153400.0
2014-07-09 13:20:00,42.73,42.74,42.71,42.73,117800.0,29.8556,29.8626,29.8416,29.8556,117800.0
2014-07-09 13:30:00,42.73,42.74,42.7,42.7,96400.0,29.8556,29.8626,29.8346,29.8346,96400.0
2014-07-09 13:40:00,42.7,42.72,42.69,42.7,68900.0,29.8346,29.8486,29.8276,29.8346,68900.0
2014-07-09 13:50:00,42.7,42.74,42.7,42.73,84700.0,29.8346,29.8626,29.8346,29.8556,84700.0
2014-07-09 14:00:00,42.73,42.73,42.67,42.7,344900.0,29.8556,29.8556,29.8136,29.8346,344900.0
2014-07-09 14:10:00,42.7,42.78,42.69,42.76,206300.0,29.8346,29.8905,29.8276,29.8765,206300.0
2014-07-09 14:20:00,42.76,42.83,42.76,42.8,472600.0,29.8765,29.9254,29.8765,29.9045,472600.0
2014-07-09 14:30:00,42.8,42.83,42.8,42.82,603800.0,29.9045,29.9254,29.9045,29.9184,603800.0
2014-07-09 14:40:00,42.81,42.89,42.81,42.88,250000.0,29.9115,29.9674,29.9115,29.9604,250000.0
2014-07-09 14:50:00,42.88,42.93,42.87,42.91,317300.0,29.9604,29.9953,29.9534,29.9813,317300.0
2014-07-09 15:00:00,42.91,42.99,42.91,42.98,171500.0,29.9813,30.0372,29.9813,30.0302,171500.0
2014-07-09 15:10:00,42.99,43.03,42.98,42.99,241000.0,30.0372,30.0652,30.0302,30.0372,241000.0
2014-07-09 15:20:00,42.99,43.01,42.97,43.0,301500.0,30.0372,30.0512,30.0233,30.0442,301500.0
2014-07-09 15:30:00,42.99,43.0,42.93,42.95,205600.0,30.0372,30.0442,29.9953,30.0093,205600.0
2014-07-09 15:40:00,42.95,42.96,42.9,42.9,249200.0,30.0093,30.0163,29.9743,29.9743,249200.0
2014-07-09 15:50:00,42.9,42.9,42.85,42.88,643500.0,29.9743,29.9743,29.9394,29.9604,643500.0
2014-07-10 09:30:00,42.79,43.09,42.75,43.05,887500.0,29.8975,30.1071,29.8695,30.0791,887500.0
2014-07-10 09:40:00,43.06,43.12,42.98,43.09,589900.0,30.0861,30.1281,30.0302,30.1071,589900.0
2014-07-10 09:50:00,43.11,43.15,43.07,43.15,483500.0,30.1211,30.149,30.0931,30.149,483500.0
2014-07-10 10:00:00,43.14,43.17,43.08,43.14,781800.0,30.142,30.163,30.1001,30.142,781800.0
2014-07-10 10:10:00,43.13,43.19,43.13,43.17,396900.0,30.135,30.177,30.135,30.163,396900.0
2014-07-10 10:20:00,43.18,43.18,43.1,43.1,278700.0,30.17,30.17,30.1141,30.1141,278700.0
2014-07-10 10:30:00,43.1,43.13,43.06,43.1,422000.0,30.1141,30.135,30.0861,30.1141,422000.0
2014-07-10 10:40:00,43.1,43.16,43.08,43.14,164100.0,30.1141,30.156,30.1001,30.142,164100.0
2014-07-10 10:50:00,43.13,43.2,43.12,43.18,162000.0,30.135,30.184,30.1281,30.17,162000.0
2014-07-10 11:00:00,43.19,43.19,43.12,43.14,122100.0,30.177,30.177,30.1281,30.142,122100.0
2014-07-10 11:10:00,43.14,43.17,43.13,43.14,102900.0,30.142,30.163,30.135,30.142,102900.0
2014-07-10 11:20:00,43.15,43.17,43.1,43.1,286700.0,30.149,30.163,30.1141,30.1141,286700.0
2014-07-10 11:30:00,43.1,43.16,43.08,43.11,136900.0,30.1141,30.156,30.1001,30.1211,136900.0
2014-07-10 11:40:00,43.11,43.16,43.1,43.13,106700.0,30.1211,30.156,30.1141,30.135,106700.0
2014-07-10 11:50:00,43.13,43.15,43.11,43.15,104000.0,30.135,30.149,30.1211,30.149,104000.0
2014-07-10 12:00:00,43.15,43.17,43.13,43.16,76400.0,30.149,30.163,30.135,30.156,76400.0
2014-07-10 12:10:00,43.16,43.18,43.13,43.13,110600.0,30.156,30.17,30.135,30.135,110600.0
2014-07-10 12:20:00,43.14,43.16,43.12,43.15,148200.0,30.142,30.156,30.1281,30.149,148200.0
2014-07-10 12:30:00,43.15,43.15,43.11,43.12,73800.0,30.149,30.149,30.1211,30.1281,73800.0
2014-07-10 12:40:00,43.11,43.14,43.07,43.07,282800.0,30.1211,30.142,30.0931,30.0931,282800.0
2014-07-10 12:50:00,43.07,43.09,43.03,43.05,104300.0,30.0931,30.1071,30.0652,30.0791,104300.0
2014-07-10 13:00:00,43.05,43.07,43.0,43.0,126000.0,30.0791,30.0931,30.0442,30.0442,126000.0
2014-07-10 13:10:00,43.01,43.03,43.0,43.0,171100.0,30.0512,30.0652,30.0442,30.0442,171100.0
2014-07-10 13:20:00,43.0,43.06,42.98,43.05,245200.0,30.0442,30.0861,30.0302,30.0791,245200.0
2014-07-10 13:30:00,43.06,43.06,43.02,43.03,107600.0,30.0861,30.0861,30.0582,30.0652,107600.0
2014-07-10 13:40:00,43.04,43.05,43.02,43.03,200700.0,30.0722,30.0791,30.0582,30.0652,200700.0
2014-07-10 13:50:00,43.03,43.09,43.02,43.07,129700.0,30.0652,30.1071,30.0582,30.0931,129700.0
2014-07-10 14:00:00,43.08,43.09,43.05,43.08,265900.0,30.1001,30.1071,30.0791,30.1001,265900.0
2014-07-10 14:10:00,43.09,43.11,43.07,43.08,99100.0,30.1071,30.1211,30.0931,30.1001,99100.0
2014-07-10 14:20:00,43.08,43.11,43.08,43.09,102200.0,30.1001,30.1211,30.1001,30.1071,102200.0
2014-07-10 14:30:00,43.09,43.1,43.06,43.09,191700.0,30.1071,30.1141,30.0861,30.1071,191700.0
2014-07-10 14:40:00,43.09,43.11,43.07,43.1,105500.0,30.1071,30.1211,30.0931,30.1141,105500.0
2014-07-10 14:50:00,43.1,43.13,43.09,43.12,158000.0,30.1141,30.135,30.1071,30.1281,158000.0
2014-07-10 15:00:00,43.13,43.16,43.13,43.15,260900.0,30.135,30.156,30.135,30.149,260900.0
2014-07-10 15:10:00,43.15,43.16,43.14,43.15,80300.0,30.149,30.156,30.142,30.149,80300.0
2014-07-10 15:20:00,43.14,43.16,43.12,43.14,452900.0,30.142,30.156,30.1281,30.142,452900.0
2014-07-10 15:30:00,43.14,43.15,43.11,43.14,364700.0,30.142,30.149,30.1211,30.142,364700.0
2014-07-10 15:40:00,43.14,43.17,43.13,43.14,359500.0,30.142,30.163,30.135,30.142,359500.0
2014-07-10 15:50:00,43.14,43.17,43.14,43.16,792400.0,30.142,30.163,30.142,30.156,792400.0
2014-07-11 09:30:00,43.13,43.17,43.06,43.17,455500.0,30.135,30.163,30.0861,30.163,455500.0
2014-07-11 09:40:00,43.17,43.21,43.1,43.21,316700.0,30.163,30.1909,30.1141,30.1909,316700.0
2014-07-11 09:50:00,43.21,43.22,43.16,43.17,351000.0,30.1909,30.1979,30.156,30.163,351000.0
2014-07-11 10:00:00,43.18,43.21,43.14,43.16,404100.0,30.17,30.1909,30.142,30.156,404100.0
2014-07-11 10:10:00,43.16,43.19,43.14,43.15,162700.0,30.156,30.177,30.142,30.149,162700.0
2014-07-11 10:20:00,43.15,43.2,43.12,43.2,234300.0,30.149,30.184,30.1281,30.184,234300.0
2014-07-11 10:30:00,43.19,43.2,43.14,43.15,331300.0,30.177,30.184,30.142,30.149,331300.0
2014-07-11 10:40:00,43.16,43.18,43.12,43.16,271700.0,30.156,30.17,30.1281,30.156,271700.0
2014-07-11 10:50:00,43.14,43.17,43.11,43.12,276900.0,30.142,30.163,30.1211,30.1281,276900.0
2014-07-11 11:00:00,43.12,43.17,43.1,43.14,693500.0,30.1281,30.163,30.1141,30.142,693500.0
2014-07-11 11:10:00,43.13,43.14,43.06,43.06,821000.0,30.135,30.142,30.0861,30.0861,821000.0
2014-07-11 11:20:00,43.05,43.07,43.0,43.0,268400.0,30.0791,30.0931,30.0442,30.0442,268400.0
2014-07-11 11:30:00,43.01,43.04,42.94,42.99,328400.0,30.0512,30.0722,30.0023,30.0372,328400.0
2014-07-11 11:40:00,42.99,43.02,42.96,43.01,156500.0,30.0372,30.0582,30.0163,30.0512,156500.0
2014-07-11 11:50:00,43.01,43.06,43.01,43.02,115200.0,30.0512,30.0861,30.0512,30.0582,115200.0
2014-07-11 12:00:00,43.02,43.04,43.0,43.02,64400.0,30.0582,30.0722,30.0442,30.0582,64400.0
2014-07-11 12:10:00,43.02,43.02,42.96,43.0,105200.0,30.0582,30.0582,30.0163,30.0442,105200.0
2014-07-11 12:20:00,43.0,43.01,42.97,42.98,115300.0,30.0442,30.0512,30.0233,30.0302,115300.0
2014-07-11 12:30:00,42.98,42.99,42.96,42.96,85300.0,30.0302,30.0372,30.0163,30.0163,85300.0
2014-07-11 12:40:00,42.96,42.99,42.95,42.98,169200.0,30.0163,30.0372,30.0093,30.0302,169200.0
2014-07-11 12:50:00,42.98,42.98,42.94,42.96,183800.0,30.0302,30.0302,30.0023,30.0163,183800.0
2014-07-11 13:00:00,42.96,42.97,42.94,42.95,124400.0,30.0163,30.0233,30.0023,30.0093,124400.0
2014-07-11 13:10:00,42.95,42.95,42.9,42.9,135800.0,30.0093,30.0093,29.9743,29.9743,135800.0
2014-07-11 13:20:00,42.9,42.94,42.9,42.92,196900.0,29.9743,30.0023,29.9743,29.9883,196900.0
2014-07-11 13:30:00,42.93,42.95,42.89,42.91,208600.0,29.9953,30.0093,29.9674,29.9813,208600.0
2014-07-11 13:40:00,42.9,42.91,42.88,42.89,81600.0,29.9743,29.9813,29.9604,29.9674,81600.0
2014-07-11 13:50:00,42.89,42.91,42.87,42.88,76200.0,29.9674,29.9813,29.9534,29.9604,76200.0
2014-07-11 14:00:00,42.89,42.89,42.87,42.87,54100.0,29.9674,29.9674,29.9534,29.9534,54100.0
2014-07-11 14:10:00,42.86,42.87,42.82,42.82,151000.0,29.9464,29.9534,29.9184,29.9184,151000.0
2014-07-11 14:20:00,42.82,42.84,42.8,42.84,68000.0,29.9184,29.9324,29.9045,29.9324,68000.0
2014-07-11 14:30:00,42.84,42.85,42.82,42.82,46100.0,29.9324,29.9394,29.9184,29.9184,46100.0
2014-07-11 14:40:00,42.83,42.83,42.79,42.79,56300.0,29.9254,29.9254,29.8975,29.8975,56300.0
2014-07-11 14:50:00,42.78,42.8,42.77,42.79,129400.0,29.8905,29.9045,29.8835,29.8975,129400.0
2014-07-11 15:00:00,42.79,42.84,42.79,42.82,243000.0,29.8975,29.9324,29.8975,29.9184,243000.0
2014-07-11 15:10:00,42.82,42.85,42.8,42.84,151600.0,29.9184,29.9394,29.9045,29.9324,151600.0
2014-07-11 15:20:00,42.83,42.86,42.82,42.86,171500.0,29.9254,29.9464,29.9184,29.9464,171500.0
2014-07-11 15:30:00,42.86,42.91,42.86,42.88,182000.0,29.9464,29.9813,29.9464,29.9604,182000.0
2014-07-11 15:40:00,42.88,42.89,42.86,42.86,121600.0,29.9604,29.9674,29.9464,29.9464,121600.0
2014-07-11 15:50:00,42.86,42.88,42.83,42.83,705500.0,29.9464,29.9604,29.9254,29.9254,705500.0
2014-07-14 09:30:00,42.96,43.06,42.73,42.87,278000.0,30.0163,30.0861,29.8556,29.9534,278000.0
2014-07-14 09:40:00,42.86,42.89,42.82,42.88,78500.0,29.9464,29.9674,29.9184,29.9604,78500.0
2014-07-14 09:50:00,42.87,42.91,42.84,42.84,276800.0,29.9534,29.9813,29.9324,29.9324,276800.0
2014-07-14 10:00:00,42.84,42.92,42.83,42.91,185300.0,29.9324,29.9883,29.9254,29.9813,185300.0
2014-07-14 10:10:00,42.91,42.93,42.87,42.88,389900.0,29.9813,29.9953,29.9534,29.9604,389900.0
2014-07-14 10:20:00,42.88,42.88,42.74,42.74,192500.0,29.9604,29.9604,29.8626,29.8626,192500.0
2014-07-14 10:30:00,42.74,42.76,42.66,42.67,269200.0,29.8626,29.8765,29.8067,29.8136,269200.0
2014-07-14 10:40:00,42.68,42.68,42.56,42.57,261600.0,29.8206,29.8206,29.7368,29.7438,261600.0
2014-07-14 10:50:00,42.57,42.57,42.53,42.54,348100.0,29.7438,29.7438,29.7158,29.7228,348100.0
2014-07-14 11:00:00,42.53,42.59,42.5,42.55,418800.0,29.7158,29.7577,29.6949,29.7298,418800.0
2014-07-14 11:10:00,42.55,42.55,42.45,42.47,220500.0,29.7298,29.7298,29.6599,29.6739,220500.0
2014-07-14 11:20:00,42.47,42.48,42.41,42.48,261100.0,29.6739,29.6809,29.632,29.6809,261100.0
2014-07-14 11:30:00,42.48,42.58,42.48,42.56,175100.0,29.6809,29.7508,29.6809,29.7368,175100.0
2014-07-14 11:40:00,42.56,42.56,42.49,42.54,167500.0,29.7368,29.7368,29.6879,29.7228,167500.0
2014-07-14 11:50:00,42.54,42.55,42.51,42.54,90800.0,29.7228,29.7298,29.7018,29.7228,90800.0
2014-07-14 12:00:00,42.54,42.55,42.51,42.52,56400.0,29.7228,29.7298,29.7018,29.7088,56400.0
2014-07-14 12:10:00,42.51,42.58,42.5,42.58,144200.0,29.7018,29.7508,29.6949,29.7508,144200.0
2014-07-14 12:20:00,42.58,42.58,42.52,42.52,57000.0,29.7508,29.7508,29.7088,29.7088,57000.0
2014-07-14 12:30:00,42.52,42.53,42.49,42.52,99400.0,29.7088,29.7158,29.6879,29.7088,99400.0
2014-07-14 12:40:00,42.53,42.55,42.51,42.52,120700.0,29.7158,29.7298,29.7018,29.7088,120700.0
2014-07-14 12:50:00,42.52,42.6,42.52,42.57,195100.0,29.7088,29.7647,29.7088,29.7438,195100.0
2014-07-14 13:00:00,42.57,42.58,42.53,42.53,59100.0,29.7438,29.7508,29.7158,29.7158,59100.0
2014-07-14 13:10:00,42.53,42.54,42.49,42.5,67900.0,29.7158,29.7228,29.6879,29.6949,67900.0
2014-07-14 13:20:00,42.5,42.5,42.48,42.48,120000.0,29.6949,29.6949,29.6809,29.6809,120000.0
2014-07-14 13:30:00,42.48,42.5,42.47,42.47,172400.0,29.6809,29.6949,29.6739,29.6739,172400.0
2014-07-14 13:40:00,42.46,42.46,42.43,42.45,170100.0,29.6669,29.6669,29.646,29.6599,170100.0
2014-07-14 13:50:00,42.45,42.45,42.41,42.42,131800.0,29.6599,29.6599,29.632,29.639,131800.0
2014-07-14 14:00:00,42.42,42.47,42.42,42.47,115200.0,29.639,29.6739,29.639,29.6739,115200.0
2014-07-14 14:10:00,42.47,42.47,42.42,42.43,62900.0,29.6739,29.6739,29.639,29.646,62900.0
2014-07-14 14:20:00,42.42,42.43,42.4,42.42,123300.0,29.639,29.646,29.625,29.639,123300.0
2014-07-14 14:30:00,42.42,42.43,42.4,42.41,41500.0,29.639,29.646,29.625,29.632,41500.0
2014-07-14 14:40:00,42.4,42.41,42.38,42.4,110100.0,29.625,29.632,29.611,29.625,110100.0
2014-07-14 14:50:00,42.4,42.42,42.39,42.4,90200.0,29.625,29.639,29.618,29.625,90200.0
2014-07-14 15:00:00,42.4,42.4,42.37,42.39,70800.0,29.625,29.625,29.604,29.618,70800.0
2014-07-14 15:10:00,42.4,42.4,42.36,42.39,169100.0,29.625,29.625,29.597,29.618,169100.0
2014-07-14 15:20:00,42.39,42.39,42.35,42.35,173700.0,29.618,29.618,29.5901,29.5901,173700.0
2014-07-14 15:30:00,42.35,42.36,42.34,42.36,173700.0,29.5901,29.597,29.5831,29.597,173700.0
2014-07-14 15:40:00,42.36,42.36,42.33,42.34,344100.0,29.597,29.597,29.5761,29.5831,344100.0
2014-07-14 15:50:00,42.33,42.35,42.32,42.33,790300.0,29.5761,29.5901,29.5691,29.5761,790300.0
2014-07-15 09:30:00,42.33,42.46,42.33,42.46,171200.0,29.5761,29.6669,29.5761,29.6669,171200.0
2014-07-15 09:40:00,42.45,42.5,42.42,42.46,237200.0,29.6599,29.6949,29.639,29.6669,237200.0
2014-07-15 09:50:00,42.45,42.52,42.44,42.45,278700.0,29.6599,29.7088,29.6529,29.6599,278700.0
2014-07-15 10:00:00,42.46,42.67,42.46,42.63,1292300.0,29.6669,29.8136,29.6669,29.7857,1292300.0
2014-07-15 10:10:00,42.63,42.67,42.57,42.59,208000.0,29.7857,29.8136,29.7438,29.7577,208000.0
2014-07-15 10:20:00,42.59,42.6,42.52,42.53,227600.0,29.7577,29.7647,29.7088,29.7158,227600.0
2014-07-15 10:30:00,42.53,42.55,42.4,42.4,579100.0,29.7158,29.7298,29.625,29.625,579100.0
2014-07-15 10:40:00,42.41,42.43,42.33,42.35,581300.0,29.632,29.646,29.5761,29.5901,581300.0
2014-07-15 10:50:00,42.35,42.41,42.34,42.38,206400.0,29.5901,29.632,29.5831,29.611,206400.0
2014-07-15 11:00:00,42.39,42.41,42.34,42.38,205200.0,29.618,29.632,29.5831,29.611,205200.0
2014-07-15 11:10:00,42.37,42.44,42.36,42.43,244600.0,29.604,29.6529,29.597,29.646,244600.0
2014-07-15 11:20:00,42.43,42.48,42.43,42.45,97100.0,29.646,29.6809,29.646,29.6599,97100.0
2014-07-15 11:30:00,42.46,42.53,42.44,42.53,144100.0,29.6669,29.7158,29.6529,29.7158,144100.0
2014-07-15 11:40:00,42.52,42.54,42.5,42.54,91900.0,29.7088,29.7228,29.6949,29.7228,91900.0
2014-07-15 11:50:00,42.54,42.54,42.47,42.47,113800.0,29.7228,29.7228,29.6739,29.6739,113800.0
2014-07-15 12:00:00,42.47,42.5,42.45,42.49,173400.0,29.6739,29.6949,29.6599,29.6879,173400.0
2014-07-15 12:10:00,42.49,42.5,42.44,42.45,297800.0,29.6879,29.6949,29.6529,29.6599,297800.0
2014-07-15 12:20:00,42.46,42.47,42.44,42.44,62100.0,29.6669,29.6739,29.6529,29.6529,62100.0
2014-07-15 12:30:00,42.45,42.45,42.42,42.44,229200.0,29.6599,29.6599,29.639,29.6529,229200.0
2014-07-15 12:40:00,42.43,42.47,42.43,42.45,51400.0,29.646,29.6739,29.646,29.6599,51400.0
2014-07-15 12:50:00,42.45,42.48,42.45,42.46,45300.0,29.6599,29.6809,29.6599,29.6669,45300.0
2014-07-15 13:00:00,42.46,42.49,42.45,42.45,205600.0,29.6669,29.6879,29.6599,29.6599,205600.0
2014-07-15 13:10:00,42.45,42.47,42.44,42.47,39100.0,29.6599,29.6739,29.6529,29.6739,39100.0
2014-07-15 13:20:00,42.47,42.48,42.45,42.47,214000.0,29.6739,29.6809,29.6599,29.6739,214000.0
2014-07-15 13:30:00,42.47,42.51,42.47,42.49,57400.0,29.6739,29.7018,29.6739,29.6879,57400.0
2014-07-15 13:40:00,42.5,42.54,42.49,42.54,43900.0,29.6949,29.7228,29.6879,29.7228,43900.0
2014-07-15 13:50:00,42.53,42.55,42.52,42.54,37900.0,29.7158,29.7298,29.7088,29.7228,37900.0
2014-07-15 14:00:00,42.54,42.56,42.53,42.56,23000.0,29.7228,29.7368,29.7158,29.7368,23000.0
2014-07-15 14:10:00,42.56,42.59,42.53,42.58,107900.0,29.7368,29.7577,29.7158,29.7508,107900.0
2014-07-15 14:20:00,42.57,42.59,42.56,42.58,47300.0,29.7438,29.7577,29.7368,29.7508,47300.0
2014-07-15 14:30:00,42.58,42.58,42.54,42.55,54800.0,29.7508,29.7508,29.7228,29.7298,54800.0
2014-07-15 14:40:00,42.55,42.57,42.55,42.57,48500.0,29.7298,29.7438,29.7298,29.7438,48500.0
2014-07-15 14:50:00,42.57,42.57,42.53,42.55,74300.0,29.7438,29.7438,29.7158,29.7298,74300.0
2014-07-15 15:00:00,42.55,42.57,42.54,42.54,65700.0,29.7298,29.7438,29.7228,29.7228,65700.0
2014-07-15 15:10:00,42.55,42.57,42.54,42.56,44500.0,29.7298,29.7438,29.7228,29.7368,44500.0
2014-07-15 15:20:00,42.56,42.57,42.53,42.54,311500.0,29.7368,29.7438,29.7158,29.7228,311500.0
2014-07-15 15:30:00,42.55,42.57,42.53,42.55,582300.0,29.7298,29.7438,29.7158,29.7298,582300.0
2014-07-15 15:40:00,42.55,42.55,42.52,42.54,327200.0,29.7298,29.7298,29.7088,29.7228,327200.0
2014-07-15 15:50:00,42.55,42.57,42.53,42.56,750900.0,29.7298,29.7438,29.7158,29.7368,750900.0
2014-07-16 09:30:00,42.7,42.7,42.4,42.46,844100.0,29.8346,29.8346,29.625,29.6669,844100.0
2014-07-16 09:40:00,42.47,42.55,42.46,42.5,458700.0,29.6739,29.7298,29.6669,29.6949,458700.0
2014-07-16 09:50:00,42.5,42.54,42.49,42.53,175500.0,29.6949,29.7228,29.6879,29.7158,175500.0
2014-07-16 10:00:00,42.53,42.54,42.48,42.48,384700.0,29.7158,29.7228,29.6809,29.6809,384700.0
2014-07-16 10:10:00,42.47,42.47,42.39,42.41,353100.0,29.6739,29.6739,29.618,29.632,353100.0
2014-07-16 10:20:00,42.39,42.41,42.36,42.38,284600.0,29.618,29.632,29.597,29.611,284600.0
2014-07-16 10:30:00,42.37,42.4,42.35,42.38,120100.0,29.604,29.625,29.5901,29.611,120100.0
2014-07-16 10:40:00,42.38,42.44,42.38,42.44,102300.0,29.611,29.6529,29.611,29.6529,102300.0
2014-07-16 10:50:00,42.44,42.52,42.41,42.52,258200.0,29.6529,29.7088,29.632,29.7088,258200.0
2014-07-16 11:00:00,42.52,42.53,42.5,42.52,58400.0,29.7088,29.7158,29.6949,29.7088,58400.0
2014-07-16 11:10:00,42.52,42.56,42.52,42.55,560800.0,29.7088,29.7368,29.7088,29.7298,560800.0
2014-07-16 11:20:00,42.54,42.55,42.52,42.53,75200.0,29.7228,29.7298,29.7088,29.7158,75200.0
2014-07-16 11:30:00,42.52,42.55,42.49,42.5,87000.0,29.7088,29.7298,29.6879,29.6949,87000.0
2014-07-16 11:40:00,42.51,42.52,42.49,42.5,63800.0,29.7018,29.7088,29.6879,29.6949,63800.0
2014-07-16 11:50:00,42.5,42.52,42.49,42.52,70900.0,29.6949,29.7088,29.6879,29.7088,70900.0
2014-07-16 12:00:00,42.53,42.58,42.52,42.57,55700.0,29.7158,29.7508,29.7088,29.7438,55700.0
2014-07-16 12:10:00,42.58,42.59,42.56,42.57,70700.0,29.7508,29.7577,29.7368,29.7438,70700.0
2014-07-16 12:20:00,42.58,42.62,42.57,42.62,57800.0,29.7508,29.7787,29.7438,29.7787,57800.0
2014-07-16 12:30:00,42.62,42.65,42.62,42.65,61000.0,29.7787,29.7997,29.7787,29.7997,61000.0
2014-07-16 12:40:00,42.65,42.66,42.62,42.66,54700.0,29.7997,29.8067,29.7787,29.8067,54700.0
2014-07-16 12:50:00,42.66,42.69,42.66,42.69,67700.0,29.8067,29.8276,29.8067,29.8276,67700.0
2014-07-16 13:00:00,42.69,42.69,42.65,42.68,78300.0,29.8276,29.8276,29.7997,29.8206,78300.0
2014-07-16 13:10:00,42.68,42.7,42.66,42.7,27500.0,29.8206,29.8346,29.8067,29.8346,27500.0
2014-07-16 13:20:00,42.7,42.7,42.66,42.66,52100.0,29.8346,29.8346,29.8067,29.8067,52100.0
2014-07-16 13:30:00,42.66,42.68,42.66,42.66,27000.0,29.8067,29.8206,29.8067,29.8067,27000.0
2014-07-16 13:40:00,42.67,42.68,42.66,42.66,43700.0,29.8136,29.8206,29.8067,29.8067,43700.0
2014-07-16 13:50:00,42.66,42.7,42.66,42.7,97100.0,29.8067,29.8346,29.8067,29.8346,97100.0
2014-07-16 14:00:00,42.69,42.75,42.69,42.73,62500.0,29.8276,29.8695,29.8276,29.8556,62500.0
2014-07-16 14:10:00,42.74,42.74,42.71,42.72,64100.0,29.8626,29.8626,29.8416,29.8486,64100.0
2014-07-16 14:20:00,42.71,42.72,42.7,42.7,21300.0,29.8416,29.8486,29.8346,29.8346,21300.0
2014-07-16 14:30:00,42.7,42.71,42.66,42.68,62000.0,29.8346,29.8416,29.8067,29.8206,62000.0
2014-07-16 14:40:00,42.67,42.68,42.65,42.66,113000.0,29.8136,29.8206,29.7997,29.8067,113000.0
2014-07-16 14:50:00,42.67,42.67,42.64,42.65,207100.0,29.8136,29.8136,29.7927,29.7997,207100.0
2014-07-16 15:00:00,42.65,42.65,42.61,42.65,223900.0,29.7997,29.7997,29.7717,29.7997,223900.0
2014-07-16 15:10:00,42.65,42.66,42.63,42.65,61800.0,29.7997,29.8067,29.7857,29.7997,61800.0
2014-07-16 15:20:00,42.65,42.7,42.64,42.7,131400.0,29.7997,29.8346,29.7927,29.8346,131400.0
2014-07-16 15:30:00,42.7,42.71,42.67,42.7,214700.0,29.8346,29.8416,29.8136,29.8346,214700.0
2014-07-16 15:40:00,42.71,42.72,42.69,42.7,171000.0,29.8416,29.8486,29.8276,29.8346,171000.0
2014-07-16 15:50:00,42.69,42.71,42.67,42.7,1000500.0,29.8276,29.8416,29.8136,29.8346,1000500.0
2014-07-17 09:30:00,42.66,42.87,42.59,42.6,449400.0,29.8067,29.9534,29.7577,29.7647,449400.0
2014-07-17 09:40:00,42.59,42.63,42.55,42.6,258200.0,29.7577,29.7857,29.7298,29.7647,258200.0
2014-07-17 09:50:00,42.6,42.64,42.59,42.61,125000.0,29.7647,29.7927,29.7577,29.7717,125000.0
2014-07-17 10:00:00,42.61,42.63,42.57,42.59,317800.0,29.7717,29.7857,29.7438,29.7577,317800.0
2014-07-17 10:10:00,42.58,42.68,42.58,42.67,271600.0,29.7508,29.8206,29.7508,29.8136,271600.0
2014-07-17 10:20:00,42.68,42.73,42.67,42.71,286800.0,29.8206,29.8556,29.8136,29.8416,286800.0
2014-07-17 10:30:00,42.71,42.78,42.71,42.78,171100.0,29.8416,29.8905,29.8416,29.8905,171100.0
2014-07-17 10:40:00,42.78,42.79,42.7,42.7,168500.0,29.8905,29.8975,29.8346,29.8346,168500.0
2014-07-17 10:50:00,42.7,42.7,42.6,42.61,249300.0,29.8346,29.8346,29.7647,29.7717,249300.0
2014-07-17 11:00:00,42.62,42.69,42.62,42.68,227100.0,29.7787,29.8276,29.7787,29.8206,227100.0
2014-07-17 11:10:00,42.69,42.7,42.61,42.61,218300.0,29.8276,29.8346,29.7717,29.7717,218300.0
2014-07-17 11:20:00,42.61,42.64,42.55,42.56,315700.0,29.7717,29.7927,29.7298,29.7368,315700.0
2014-07-17 11:30:00,42.55,42.56,42.52,42.53,110500.0,29.7298,29.7368,29.7088,29.7158,110500.0
2014-07-17 11:40:00,42.52,42.58,42.51,42.56,106400.0,29.7088,29.7508,29.7018,29.7368,106400.0
2014-07-17 11:50:00,42.57,42.61,42.56,42.57,175700.0,29.7438,29.7717,29.7368,29.7438,175700.0
2014-07-17 12:00:00,42.58,42.59,42.53,42.54,244000.0,29.7508,29.7577,29.7158,29.7228,244000.0
2014-07-17 12:10:00,42.54,42.55,42.52,42.53,54900.0,29.7228,29.7298,29.7088,29.7158,54900.0
2014-07-17 12:20:00,42.52,42.54,42.5,42.5,135300.0,29.7088,29.7228,29.6949,29.6949,135300.0
2014-07-17 12:30:00,42.5,42.56,42.5,42.56,95800.0,29.6949,29.7368,29.6949,29.7368,95800.0
2014-07-17 12:40:00,42.55,42.56,42.5,42.51,88500.0,29.7298,29.7368,29.6949,29.7018,88500.0
2014-07-17 12:50:00,42.5,42.57,42.5,42.55,206900.0,29.6949,29.7438,29.6949,29.7298,206900.0
2014-07-17 13:00:00,42.55,42.59,42.55,42.59,73700.0,29.7298,29.7577,29.7298,29.7577,73700.0
2014-07-17 13:10:00,42.59,42.64,42.59,42.61,143600.0,29.7577,29.7927,29.7577,29.7717,143600.0
2014-07-17 13:20:00,42.6,42.6,42.57,42.59,63500.0,29.7647,29.7647,29.7438,29.7577,63500.0
2014-07-17 13:30:00,42.59,42.63,42.58,42.58,108300.0,29.7577,29.7857,29.7508,29.7508,108300.0
2014-07-17 13:40:00,42.58,42.61,42.57,42.59,55100.0,29.7508,29.7717,29.7438,29.7577,55100.0
2014-07-17 13:50:00,42.59,42.61,42.58,42.6,111900.0,29.7577,29.7717,29.7508,29.7647,111900.0
2014-07-17 14:00:00,42.59,42.59,42.54,42.55,65400.0,29.7577,29.7577,29.7228,29.7298,65400.0
2014-07-17 14:10:00,42.54,42.59,42.54,42.55,76300.0,29.7228,29.7577,29.7228,29.7298,76300.0
2014-07-17 14:20:00,42.55,42.55,42.48,42.5,89900.0,29.7298,29.7298,29.6809,29.6949,89900.0
2014-07-17 14:30:00,42.5,42.53,42.5,42.52,94800.0,29.6949,29.7158,29.6949,29.7088,94800.0
2014-07-17 14:40:00,42.53,42.54,42.51,42.51,87100.0,29.7158,29.7228,29.7018,29.7018,87100.0
2014-07-17 14:50:00,42.52,42.52,42.48,42.48,45900.0,29.7088,29.7088,29.6809,29.6809,45900.0
2014-07-17 15:00:00,42.48,42.49,42.44,42.45,68600.0,29.6809,29.6879,29.6529,29.6599,68600.0
2014-07-17 15:10:00,42.44,42.46,42.4,42.41,117100.0,29.6529,29.6669,29.625,29.632,117100.0
2014-07-17 15:20:00,42.4,42.42,42.38,42.39,154200.0,29.625,29.639,29.611,29.618,154200.0
2014-07-17 15:30:00,42.39,42.41,42.35,42.36,384900.0,29.618,29.632,29.5901,29.597,384900.0
2014-07-17 15:40:00,42.36,42.36,42.29,42.34,372200.0,29.597,29.597,29.5481,29.5831,372200.0
2014-07-17 15:50:00,42.34,42.34,42.29,42.29,1112300.0,29.5831,29.5831,29.5481,29.5481,1112300.0
2014-07-18 09:30:00,42.43,42.53,42.23,42.23,437700.0,29.646,29.7158,29.5062,29.5062,437700.0
2014-07-18 09:40:00,42.24,42.36,42.19,42.3,294500.0,29.5132,29.597,29.4783,29.5551,294500.0
2014-07-18 09:50:00,42.29,42.36,42.27,42.32,143600.0,29.5481,29.597,29.5342,29.5691,143600.0
2014-07-18 10:00:00,42.33,42.36,42.31,42.35,148800.0,29.5761,29.597,29.5621,29.5901,148800.0
2014-07-18 10:10:00,42.35,42.42,42.33,42.42,108000.0,29.5901,29.639,29.5761,29.639,108000.0
2014-07-18 10:20:00,42.43,42.43,42.39,42.43,134400.0,29.646,29.646,29.618,29.646,134400.0
2014-07-18 10:30:00,42.43,42.48,42.43,42.46,94900.0,29.646,29.6809,29.646,29.6669,94900.0
2014-07-18 10:40:00,42.45,42.5,42.45,42.5,96800.0,29.6599,29.6949,29.6599,29.6949,96800.0
2014-07-18 10:50:00,42.51,42.59,42.51,42.54,136200.0,29.7018,29.7577,29.7018,29.7228,136200.0
2014-07-18 11:00:00,42.53,42.54,42.47,42.47,58600.0,29.7158,29.7228,29.6739,29.6739,58600.0
2014-07-18 11:10:00,42.47,42.53,42.47,42.53,38300.0,29.6739,29.7158,29.6739,29.7158,38300.0
2014-07-18 11:20:00,42.52,42.57,42.51,42.56,34300.0,29.7088,29.7438,29.7018,29.7368,34300.0
2014-07-18 11:30:00,42.55,42.61,42.54,42.6,174700.0,29.7298,29.7717,29.7228,29.7647,174700.0
2014-07-18 11:40:00,42.61,42.64,42.61,42.62,44800.0,29.7717,29.7927,29.7717,29.7787,44800.0
2014-07-18 11:50:00,42.63,42.63,42.58,42.58,50800.0,29.7857,29.7857,29.7508,29.7508,50800.0
2014-07-18 12:00:00,42.59,42.61,42.58,42.6,32100.0,29.7577,29.7717,29.7508,29.7647,32100.0
2014-07-18 12:10:00,42.6,42.65,42.59,42.64,76900.0,29.7647,29.7997,29.7577,29.7927,76900.0
2014-07-18 12:20:00,42.64,42.65,42.62,42.65,72600.0,29.7927,29.7997,29.7787,29.7997,72600.0
2014-07-18 12:30:00,42.65,42.67,42.64,42.66,106400.0,29.7997,29.8136,29.7927,29.8067,106400.0
2014-07-18 12:40:00,42.66,42.69,42.66,42.67,81100.0,29.8067,29.8276,29.8067,29.8136,81100.0
2014-07-18 12:50:00,42.68,42.72,42.67,42.71,72000.0,29.8206,29.8486,29.8136,29.8416,72000.0
2014-07-18 13:00:00,42.71,42.72,42.69,42.69,68300.0,29.8416,29.8486,29.8276,29.8276,68300.0
2014-07-18 13:10:00,42.7,42.72,42.69,42.7,100500.0,29.8346,29.8486,29.8276,29.8346,100500.0
2014-07-18 13:20:00,42.7,42.72,42.69,42.69,43600.0,29.8346,29.8486,29.8276,29.8276,43600.0
2014-07-18 13:30:00,42.69,42.7,42.66,42.67,51500.0,29.8276,29.8346,29.8067,29.8136,51500.0
2014-07-18 13:40:00,42.67,42.7,42.67,42.7,45300.0,29.8136,29.8346,29.8136,29.8346,45300.0
2014-07-18 13:50:00,42.7,42.73,42.7,42.72,44000.0,29.8346,29.8556,29.8346,29.8486,44000.0
2014-07-18 14:00:00,42.73,42.75,42.72,42.73,43900.0,29.8556,29.8695,29.8486,29.8556,43900.0
2014-07-18 14:10:00,42.74,42.75,42.72,42.72,466900.0,29.8626,29.8695,29.8486,29.8486,466900.0
2014-07-18 14:20:00,42.71,42.74,42.71,42.71,71200.0,29.8416,29.8626,29.8416,29.8416,71200.0
2014-07-18 14:30:00,42.71,42.72,42.69,42.71,110700.0,29.8416,29.8486,29.8276,29.8416,110700.0
2014-07-18 14:40:00,42.71,42.73,42.71,42.72,47100.0,29.8416,29.8556,29.8416,29.8486,47100.0
2014-07-18 14:50:00,42.73,42.75,42.72,42.73,86600.0,29.8556,29.8695,29.8486,29.8556,86600.0
2014-07-18 15:00:00,42.73,42.74,42.72,42.74,49500.0,29.8556,29.8626,29.8486,29.8626,49500.0
2014-07-18 15:10:00,42.74,42.76,42.73,42.76,50900.0,29.8626,29.8765,29.8556,29.8765,50900.0
2014-07-18 15:20:00,42.75,42.77,42.75,42.76,79400.0,29.8695,29.8835,29.8695,29.8765,79400.0
2014-07-18 15:30:00,42.76,42.77,42.75,42.75,132800.0,29.8765,29.8835,29.8695,29.8695,132800.0
2014-07-18 15:40:00,42.75,42.76,42.74,42.75,283600.0,29.8695,29.8765,29.8626,29.8695,283600.0
2014-07-18 15:50:00,42.75,42.75,42.73,42.74,732300.0,29.8695,29.8695,29.8556,29.8626,732300.0
2014-07-21 09:30:00,42.69,42.69,42.53,42.63,187900.0,29.8276,29.8276,29.7158,29.7857,187900.0
2014-07-21 09:40:00,42.63,42.64,42.57,42.62,221200.0,29.7857,29.7927,29.7438,29.7787,221200.0
2014-07-21 09:50:00,42.62,42.63,42.59,42.63,150000.0,29.7787,29.7857,29.7577,29.7857,150000.0
2014-07-21 10:00:00,42.63,42.65,42.57,42.57,223300.0,29.7857,29.7997,29.7438,29.7438,223300.0
2014-07-21 10:10:00,42.58,42.58,42.49,42.53,240700.0,29.7508,29.7508,29.6879,29.7158,240700.0
2014-07-21 10:20:00,42.52,42.57,42.52,42.54,132500.0,29.7088,29.7438,29.7088,29.7228,132500.0
2014-07-21 10:30:00,42.53,42.55,42.51,42.55,90200.0,29.7158,29.7298,29.7018,29.7298,90200.0
2014-07-21 10:40:00,42.55,42.58,42.51,42.52,263700.0,29.7298,29.7508,29.7018,29.7088,263700.0
2014-07-21 10:50:00,42.53,42.55,42.5,42.51,71900.0,29.7158,29.7298,29.6949,29.7018,71900.0
2014-07-21 11:00:00,42.51,42.51,42.46,42.49,63500.0,29.7018,29.7018,29.6669,29.6879,63500.0
2014-07-21 11:10:00,42.49,42.54,42.46,42.5,110200.0,29.6879,29.7228,29.6669,29.6949,110200.0
2014-07-21 11:20:00,42.5,42.53,42.49,42.53,116700.0,29.6949,29.7158,29.6879,29.7158,116700.0
2014-07-21 11:30:00,42.53,42.54,42.51,42.52,94200.0,29.7158,29.7228,29.7018,29.7088,94200.0
2014-07-21 11:40:00,42.53,42.54,42.51,42.53,106000.0,29.7158,29.7228,29.7018,29.7158,106000.0
2014-07-21 11:50:00,42.54,42.61,42.53,42.61,224400.0,29.7228,29.7717,29.7158,29.7717,224400.0
2014-07-21 12:00:00,42.61,42.62,42.59,42.59,58100.0,29.7717,29.7787,29.7577,29.7577,58100.0
2014-07-21 12:10:00,42.6,42.65,42.6,42.65,83400.0,29.7647,29.7997,29.7647,29.7997,83400.0
2014-07-21 12:20:00,42.64,42.64,42.61,42.61,54600.0,29.7927,29.7927,29.7717,29.7717,54600.0
2014-07-21 12:30:00,42.61,42.62,42.59,42.62,36400.0,29.7717,29.7787,29.7577,29.7787,36400.0
2014-07-21 12:40:00,42.62,42.64,42.61,42.63,72500.0,29.7787,29.7927,29.7717,29.7857,72500.0
2014-07-21 12:50:00,42.63,42.68,42.63,42.68,164300.0,29.7857,29.8206,29.7857,29.8206,164300.0
2014-07-21 13:00:00,42.68,42.68,42.64,42.65,40000.0,29.8206,29.8206,29.7927,29.7997,40000.0
2014-07-21 13:10:00,42.65,42.65,42.6,42.63,61000.0,29.7997,29.7997,29.7647,29.7857,61000.0
2014-07-21 13:20:00,42.63,42.64,42.6,42.63,106400.0,29.7857,29.7927,29.7647,29.7857,106400.0
2014-07-21 13:30:00,42.63,42.64,42.61,42.63,33600.0,29.7857,29.7927,29.7717,29.7857,33600.0
2014-07-21 13:40:00,42.63,42.67,42.63,42.65,97800.0,29.7857,29.8136,29.7857,29.7997,97800.0
2014-07-21 13:50:00,42.65,42.65,42.63,42.64,58200.0,29.7997,29.7997,29.7857,29.7927,58200.0
2014-07-21 14:00:00,42.64,42.67,42.63,42.67,80200.0,29.7927,29.8136,29.7857,29.8136,80200.0
2014-07-21 14:10:00,42.67,42.7,42.66,42.67,94700.0,29.8136,29.8346,29.8067,29.8136,94700.0
2014-07-21 14:20:00,42.67,42.69,42.66,42.68,96300.0,29.8136,29.8276,29.8067,29.8206,96300.0
2014-07-21 14:30:00,42.69,42.73,42.68,42.72,73000.0,29.8276,29.8556,29.8206,29.8486,73000.0
2014-07-21 14:40:00,42.72,42.75,42.72,42.74,65900.0,29.8486,29.8695,29.8486,29.8626,65900.0
2014-07-21 14:50:00,42.75,42.75,42.74,42.74,18900.0,29.8695,29.8695,29.8626,29.8626,18900.0
2014-07-21 15:00:00,42.74,42.81,42.73,42.81,165200.0,29.8626,29.9115,29.8556,29.9115,165200.0
2014-07-21 15:10:00,42.81,42.83,42.78,42.79,60900.0,29.9115,29.9254,29.8905,29.8975,60900.0
2014-07-21 15:20:00,42.79,42.81,42.78,42.79,147500.0,29.8975,29.9115,29.8905,29.8975,147500.0
2014-07-21 15:30:00,42.79,42.79,42.74,42.76,135200.0,29.8975,29.8975,29.8626,29.8765,135200.0
2014-07-21 15:40:00,42.75,42.76,42.72,42.73,214600.0,29.8695,29.8765,29.8486,29.8556,214600.0
2014-07-21 15:50:00,42.72,42.73,42.69,42.7,1007800.0,29.8486,29.8556,29.8276,29.8346,1007800.0
2014-07-22 09:30:00,42.78,42.87,42.72,42.75,160100.0,29.8905,29.9534,29.8486,29.8695,160100.0
2014-07-22 09:40:00,42.75,42.82,42.75,42.78,168100.0,29.8695,29.9184,29.8695,29.8905,168100.0
2014-07-22 09:50:00,42.78,42.81,42.74,42.77,66600.0,29.8905,29.9115,29.8626,29.8835,66600.0
2014-07-22 10:00:00,42.77,42.79,42.71,42.71,99500.0,29.8835,29.8975,29.8416,29.8416,99500.0
2014-07-22 10:10:00,42.72,42.73,42.66,42.66,324900.0,29.8486,29.8556,29.8067,29.8067,324900.0
2014-07-22 10:20:00,42.66,42.68,42.62,42.66,119700.0,29.8067,29.8206,29.7787,29.8067,119700.0
2014-07-22 10:30:00,42.66,42.69,42.64,42.69,203900.0,29.8067,29.8276,29.7927,29.8276,203900.0
2014-07-22 10:40:00,42.68,42.73,42.67,42.71,311400.0,29.8206,29.8556,29.8136,29.8416,311400.0
2014-07-22 10:50:00,42.71,42.72,42.67,42.69,101200.0,29.8416,29.8486,29.8136,29.8276,101200.0
2014-07-22 11:00:00,42.69,42.72,42.69,42.69,65700.0,29.8276,29.8486,29.8276,29.8276,65700.0
2014-07-22 11:10:00,42.69,42.71,42.67,42.68,39700.0,29.8276,29.8416,29.8136,29.8206,39700.0
2014-07-22 11:20:00,42.67,42.72,42.67,42.72,94600.0,29.8136,29.8486,29.8136,29.8486,94600.0
2014-07-22 11:30:00,42.71,42.75,42.71,42.75,49700.0,29.8416,29.8695,29.8416,29.8695,49700.0
2014-07-22 11:40:00,42.75,42.77,42.74,42.75,51600.0,29.8695,29.8835,29.8626,29.8695,51600.0
2014-07-22 11:50:00,42.75,42.75,42.72,42.72,54200.0,29.8695,29.8695,29.8486,29.8486,54200.0
2014-07-22 12:00:00,42.73,42.73,42.72,42.73,27700.0,29.8556,29.8556,29.8486,29.8556,27700.0
2014-07-22 12:10:00,42.72,42.74,42.72,42.73,24500.0,29.8486,29.8626,29.8486,29.8556,24500.0
2014-07-22 12:20:00,42.72,42.73,42.71,42.72,24600.0,29.8486,29.8556,29.8416,29.8486,24600.0
2014-07-22 12:30:00,42.71,42.72,42.69,42.71,28700.0,29.8416,29.8486,29.8276,29.8416,28700.0
2014-07-22 12:40:00,42.71,42.72,42.7,42.71,68000.0,29.8416,29.8486,29.8346,29.8416,68000.0
2014-07-22 12:50:00,42.72,42.72,42.68,42.69,71500.0,29.8486,29.8486,29.8206,29.8276,71500.0
2014-07-22 13:00:00,42.7,42.7,42.69,42.69,15000.0,29.8346,29.8346,29.8276,29.8276,15000.0
2014-07-22 13:10:00,42.7,42.7,42.67,42.67,21100.0,29.8346,29.8346,29.8136,29.8136,21100.0
2014-07-22 13:20:00,42.67,42.7,42.66,42.69,205600.0,29.8136,29.8346,29.8067,29.8276,205600.0
2014-07-22 13:30:00,42.69,42.69,42.67,42.69,59400.0,29.8276,29.8276,29.8136,29.8276,59400.0
2014-07-22 13:40:00,42.68,42.72,42.68,42.71,297800.0,29.8206,29.8486,29.8206,29.8416,297800.0
2014-07-22 13:50:00,42.71,42.73,42.7,42.72,80800.0,29.8416,29.8556,29.8346,29.8486,80800.0
2014-07-22 14:00:00,42.71,42.75,42.71,42.75,71000.0,29.8416,29.8695,29.8416,29.8695,71000.0
2014-07-22 14:10:00,42.74,42.75,42.71,42.73,94900.0,29.8626,29.8695,29.8416,29.8556,94900.0
2014-07-22 14:20:00,42.73,42.74,42.71,42.71,42900.0,29.8556,29.8626,29.8416,29.8416,42900.0
2014-07-22 14:30:00,42.71,42.72,42.69,42.7,280200.0,29.8416,29.8486,29.8276,29.8346,280200.0
2014-07-22 14:40:00,42.7,42.7,42.66,42.68,162100.0,29.8346,29.8346,29.8067,29.8206,162100.0
2014-07-22 14:50:00,42.67,42.68,42.66,42.67,149200.0,29.8136,29.8206,29.8067,29.8136,149200.0
2014-07-22 15:00:00,42.67,42.68,42.66,42.67,62300.0,29.8136,29.8206,29.8067,29.8136,62300.0
2014-07-22 15:10:00,42.67,42.68,42.65,42.66,106300.0,29.8136,29.8206,29.7997,29.8067,106300.0
2014-07-22 15:20:00,42.66,42.68,42.66,42.67,103600.0,29.8067,29.8206,29.8067,29.8136,103600.0
2014-07-22 15:30:00,42.67,42.69,42.65,42.65,91200.0,29.8136,29.8276,29.7997,29.7997,91200.0
2014-07-22 15:40:00,42.64,42.67,42.64,42.66,115800.0,29.7927,29.8136,29.7927,29.8067,115800.0
2014-07-22 15:50:00,42.66,42.66,42.63,42.63,396900.0,29.8067,29.8067,29.7857,29.7857,396900.0
2014-07-23 09:30:00,42.61,42.73,42.59,42.66,356300.0,29.7717,29.8556,29.7577,29.8067,356300.0
2014-07-23 09:40:00,42.65,42.68,42.62,42.62,180300.0,29.7997,29.8206,29.7787,29.7787,180300.0
2014-07-23 09:50:00,42.62,42.62,42.56,42.58,180500.0,29.7787,29.7787,29.7368,29.7508,180500.0
2014-07-23 10:00:00,42.58,42.61,42.57,42.59,125700.0,29.7508,29.7717,29.7438,29.7577,125700.0
2014-07-23 10:10:00,42.59,42.6,42.54,42.56,205200.0,29.7577,29.7647,29.7228,29.7368,205200.0
2014-07-23 10:20:00,42.55,42.57,42.54,42.56,111500.0,29.7298,29.7438,29.7228,29.7368,111500.0
2014-07-23 10:30:00,42.56,42.58,42.54,42.55,61100.0,29.7368,29.7508,29.7228,29.7298,61100.0
2014-07-23 10:40:00,42.56,42.59,42.55,42.57,95000.0,29.7368,29.7577,29.7298,29.7438,95000.0
2014-07-23 10:50:00,42.57,42.58,42.56,42.58,27400.0,29.7438,29.7508,29.7368,29.7508,27400.0
2014-07-23 11:00:00,42.57,42.6,42.55,42.59,74200.0,29.7438,29.7647,29.7298,29.7577,74200.0
2014-07-23 11:10:00,42.59,42.64,42.58,42.64,30700.0,29.7577,29.7927,29.7508,29.7927,30700.0
2014-07-23 11:20:00,42.65,42.65,42.63,42.65,87800.0,29.7997,29.7997,29.7857,29.7997,87800.0
2014-07-23 11:30:00,42.65,42.65,42.62,42.63,30000.0,29.7997,29.7997,29.7787,29.7857,30000.0
2014-07-23 11:40:00,42.63,42.64,42.62,42.63,20800.0,29.7857,29.7927,29.7787,29.7857,20800.0
2014-07-23 11:50:00,42.62,42.66,42.62,42.65,45500.0,29.7787,29.8067,29.7787,29.7997,45500.0
2014-07-23 12:00:00,42.65,42.67,42.62,42.63,51700.0,29.7997,29.8136,29.7787,29.7857,51700.0
2014-07-23 12:10:00,42.62,42.63,42.59,42.59,105100.0,29.7787,29.7857,29.7577,29.7577,105100.0
2014-07-23 12:20:00,42.6,42.61,42.57,42.6,144600.0,29.7647,29.7717,29.7438,29.7647,144600.0
2014-07-23 12:30:00,42.59,42.61,42.55,42.55,62300.0,29.7577,29.7717,29.7298,29.7298,62300.0
2014-07-23 12:40:00,42.55,42.57,42.54,42.55,37000.0,29.7298,29.7438,29.7228,29.7298,37000.0
2014-07-23 12:50:00,42.55,42.57,42.55,42.55,48800.0,29.7298,29.7438,29.7298,29.7298,48800.0
2014-07-23 13:00:00,42.54,42.59,42.54,42.59,25800.0,29.7228,29.7577,29.7228,29.7577,25800.0
2014-07-23 13:10:00,42.59,42.59,42.57,42.58,20000.0,29.7577,29.7577,29.7438,29.7508,20000.0
2014-07-23 13:20:00,42.58,42.64,42.58,42.63,164000.0,29.7508,29.7927,29.7508,29.7857,164000.0
2014-07-23 13:30:00,42.62,42.63,42.61,42.62,175900.0,29.7787,29.7857,29.7717,29.7787,175900.0
2014-07-23 13:40:00,42.62,42.66,42.62,42.64,58900.0,29.7787,29.8067,29.7787,29.7927,58900.0
2014-07-23 13:50:00,42.64,42.66,42.63,42.65,183300.0,29.7927,29.8067,29.7857,29.7997,183300.0
2014-07-23 14:00:00,42.65,42.66,42.64,42.64,24500.0,29.7997,29.8067,29.7927,29.7927,24500.0
2014-07-23 14:10:00,42.65,42.65,42.62,42.62,26800.0,29.7997,29.7997,29.7787,29.7787,26800.0
2014-07-23 14:20:00,42.62,42.64,42.61,42.62,173400.0,29.7787,29.7927,29.7717,29.7787,173400.0
2014-07-23 14:30:00,42.62,42.64,42.61,42.63,147800.0,29.7787,29.7927,29.7717,29.7857,147800.0
2014-07-23 14:40:00,42.63,42.64,42.62,42.64,57500.0,29.7857,29.7927,29.7787,29.7927,57500.0
2014-07-23 14:50:00,42.64,42.64,42.61,42.61,74400.0,29.7927,29.7927,29.7717,29.7717,74400.0
2014-07-23 15:00:00,42.62,42.62,42.6,42.61,18300.0,29.7787,29.7787,29.7647,29.7717,18300.0
2014-07-23 15:10:00,42.61,42.63,42.61,42.63,55600.0,29.7717,29.7857,29.7717,29.7857,55600.0
2014-07-23 15:20:00,42.63,42.64,42.62,42.64,33000.0,29.7857,29.7927,29.7787,29.7927,33000.0
2014-07-23 15:30:00,42.63,42.65,42.62,42.63,101400.0,29.7857,29.7997,29.7787,29.7857,101400.0
2014-07-23 15:40:00,42.64,42.65,42.63,42.63,44200.0,29.7927,29.7997,29.7857,29.7857,44200.0
2014-07-23 15:50:00,42.64,42.65,42.62,42.63,338100.0,29.7927,29.7997,29.7787,29.7857,338100.0
2014-07-24 09:30:00,42.57,42.65,42.53,42.53,675600.0,29.7438,29.7997,29.7158,29.7158,675600.0
2014-07-24 09:40:00,42.53,42.64,42.51,42.59,370500.0,29.7158,29.7927,29.7018,29.7577,370500.0
2014-07-24 09:50:00,42.59,42.63,42.52,42.53,261400.0,29.7577,29.7857,29.7088,29.7158,261400.0
2014-07-24 10:00:00,42.53,42.66,42.5,42.65,245600.0,29.7158,29.8067,29.6949,29.7997,245600.0
2014-07-24 10:10:00,42.65,42.65,42.6,42.63,56700.0,29.7997,29.7997,29.7647,29.7857,56700.0
2014-07-24 10:20:00,42.64,42.68,42.61,42.68,57000.0,29.7927,29.8206,29.7717,29.8206,57000.0
2014-07-24 10:30:00,42.67,42.76,42.67,42.76,311500.0,29.8136,29.8765,29.8136,29.8765,311500.0
2014-07-24 10:40:00,42.75,42.84,42.75,42.82,198200.0,29.8695,29.9324,29.8695,29.9184,198200.0
2014-07-24 10:50:00,42.81,42.84,42.81,42.81,88000.0,29.9115,29.9324,29.9115,29.9115,88000.0
2014-07-24 11:00:00,42.81,42.82,42.79,42.79,83000.0,29.9115,29.9184,29.8975,29.8975,83000.0
2014-07-24 11:10:00,42.78,42.85,42.78,42.84,378300.0,29.8905,29.9394,29.8905,29.9324,378300.0
2014-07-24 11:20:00,42.84,42.84,42.79,42.8,463300.0,29.9324,29.9324,29.8975,29.9045,463300.0
2014-07-24 11:30:00,42.8,42.8,42.74,42.75,98000.0,29.9045,29.9045,29.8626,29.8695,98000.0
2014-07-24 11:40:00,42.74,42.74,42.72,42.73,32300.0,29.8626,29.8626,29.8486,29.8556,32300.0
2014-07-24 11:50:00,42.72,42.74,42.7,42.7,43500.0,29.8486,29.8626,29.8346,29.8346,43500.0
2014-07-24 12:00:00,42.7,42.71,42.66,42.67,83300.0,29.8346,29.8416,29.8067,29.8136,83300.0
2014-07-24 12:10:00,42.67,42.67,42.64,42.66,94400.0,29.8136,29.8136,29.7927,29.8067,94400.0
2014-07-24 12:20:00,42.66,42.7,42.66,42.68,16700.0,29.8067,29.8346,29.8067,29.8206,16700.0
2014-07-24 12:30:00,42.68,42.68,42.65,42.66,24000.0,29.8206,29.8206,29.7997,29.8067,24000.0
2014-07-24 12:40:00,42.66,42.66,42.66,42.66,7900.0,29.8067,29.8067,29.8067,29.8067,7900.0
2014-07-24 12:50:00,42.66,42.67,42.65,42.65,15400.0,29.8067,29.8136,29.7997,29.7997,15400.0
2014-07-24 13:00:00,42.65,42.69,42.64,42.69,50000.0,29.7997,29.8276,29.7927,29.8276,50000.0
2014-07-24 13:10:00,42.68,42.7,42.67,42.68,36900.0,29.8206,29.8346,29.8136,29.8206,36900.0
2014-07-24 13:20:00,42.69,42.7,42.68,42.7,137400.0,29.8276,29.8346,29.8206,29.8346,137400.0
2014-07-24 13:30:00,42.71,42.71,42.69,42.69,41200.0,29.8416,29.8416,29.8276,29.8276,41200.0
2014-07-24 13:40:00,42.69,42.7,42.67,42.68,23700.0,29.8276,29.8346,29.8136,29.8206,23700.0
2014-07-24 13:50:00,42.69,42.73,42.69,42.72,102200.0,29.8276,29.8556,29.8276,29.8486,102200.0
2014-07-24 14:00:00,42.72,42.76,42.72,42.76,91800.0,29.8486,29.8765,29.8486,29.8765,91800.0
2014-07-24 14:10:00,42.75,42.76,42.71,42.73,206000.0,29.8695,29.8765,29.8416,29.8556,206000.0
2014-07-24 14:20:00,42.73,42.75,42.73,42.75,55000.0,29.8556,29.8695,29.8556,29.8695,55000.0
2014-07-24 14:30:00,42.74,42.75,42.73,42.73,41900.0,29.8626,29.8695,29.8556,29.8556,41900.0
2014-07-24 14:40:00,42.74,42.75,42.73,42.74,74800.0,29.8626,29.8695,29.8556,29.8626,74800.0
2014-07-24 14:50:00,42.74,42.75,42.71,42.71,122200.0,29.8626,29.8695,29.8416,29.8416,122200.0
2014-07-24 15:00:00,42.71,42.72,42.7,42.72,81200.0,29.8416,29.8486,29.8346,29.8486,81200.0
2014-07-24 15:10:00,42.72,42.76,42.72,42.75,234900.0,29.8486,29.8765,29.8486,29.8695,234900.0
2014-07-24 15:20:00,42.75,42.76,42.74,42.74,65500.0,29.8695,29.8765,29.8626,29.8626,65500.0
2014-07-24 15:30:00,42.74,42.77,42.73,42.76,140800.0,29.8626,29.8835,29.8556,29.8765,140800.0
2014-07-24 15:40:00,42.75,42.77,42.74,42.76,23700.0,29.8695,29.8835,29.8626,29.8765,23700.0
2014-07-24 15:50:00,42.76,42.8,42.76,42.77,436800.0,29.8765,29.9045,29.8765,29.8835,436800.0
2014-07-25 09:30:00,42.78,42.88,42.72,42.82,341300.0,29.8905,29.9604,29.8486,29.9184,341300.0
2014-07-25 09:40:00,42.81,42.81,42.73,42.74,360700.0,29.9115,29.9115,29.8556,29.8626,360700.0
2014-07-25 09:50:00,42.74,42.81,42.73,42.73,174400.0,29.8626,29.9115,29.8556,29.8556,174400.0
2014-07-25 10:00:00,42.73,42.75,42.64,42.64,232400.0,29.8556,29.8695,29.7927,29.7927,232400.0
2014-07-25 10:10:00,42.64,42.65,42.59,42.63,285000.0,29.7927,29.7997,29.7577,29.7857,285000.0
2014-07-25 10:20:00,42.64,42.75,42.63,42.66,427700.0,29.7927,29.8695,29.7857,29.8067,427700.0
2014-07-25 10:30:00,42.66,42.69,42.65,42.68,188800.0,29.8067,29.8276,29.7997,29.8206,188800.0
2014-07-25 10:40:00,42.68,42.71,42.65,42.67,89100.0,29.8206,29.8416,29.7997,29.8136,89100.0
2014-07-25 10:50:00,42.67,42.69,42.65,42.66,137300.0,29.8136,29.8276,29.7997,29.8067,137300.0
2014-07-25 11:00:00,42.66,42.66,42.6,42.63,197900.0,29.8067,29.8067,29.7647,29.7857,197900.0
2014-07-25 11:10:00,42.62,42.63,42.55,42.56,94800.0,29.7787,29.7857,29.7298,29.7368,94800.0
2014-07-25 11:20:00,42.56,42.57,42.54,42.57,96400.0,29.7368,29.7438,29.7228,29.7438,96400.0
2014-07-25 11:30:00,42.57,42.58,42.51,42.52,100900.0,29.7438,29.7508,29.7018,29.7088,100900.0
2014-07-25 11:40:00,42.52,42.56,42.51,42.54,89000.0,29.7088,29.7368,29.7018,29.7228,89000.0
2014-07-25 11:50:00,42.53,42.56,42.5,42.51,51300.0,29.7158,29.7368,29.6949,29.7018,51300.0
2014-07-25 12:00:00,42.5,42.54,42.5,42.54,160000.0,29.6949,29.7228,29.6949,29.7228,160000.0
2014-07-25 12:10:00,42.54,42.57,42.52,42.53,61000.0,29.7228,29.7438,29.7088,29.7158,61000.0
2014-07-25 12:20:00,42.53,42.55,42.52,42.55,95000.0,29.7158,29.7298,29.7088,29.7298,95000.0
2014-07-25 12:30:00,42.54,42.55,42.51,42.52,63000.0,29.7228,29.7298,29.7018,29.7088,63000.0
2014-07-25 12:40:00,42.52,42.53,42.5,42.52,67900.0,29.7088,29.7158,29.6949,29.7088,67900.0
2014-07-25 12:50:00,42.52,42.53,42.49,42.52,79600.0,29.7088,29.7158,29.6879,29.7088,79600.0
2014-07-25 13:00:00,42.52,42.52,42.46,42.5,78700.0,29.7088,29.7088,29.6669,29.6949,78700.0
2014-07-25 13:10:00,42.5,42.5,42.47,42.47,53500.0,29.6949,29.6949,29.6739,29.6739,53500.0
2014-07-25 13:20:00,42.46,42.47,42.44,42.45,91800.0,29.6669,29.6739,29.6529,29.6599,91800.0
2014-07-25 13:30:00,42.44,42.46,42.44,42.44,102200.0,29.6529,29.6669,29.6529,29.6529,102200.0
2014-07-25 13:40:00,42.44,42.46,42.44,42.45,16800.0,29.6529,29.6669,29.6529,29.6599,16800.0
2014-07-25 13:50:00,42.45,42.45,42.39,42.4,181300.0,29.6599,29.6599,29.618,29.625,181300.0
2014-07-25 14:00:00,42.4,42.43,42.39,42.43,230600.0,29.625,29.646,29.618,29.646,230600.0
2014-07-25 14:10:00,42.42,42.43,42.4,42.41,43400.0,29.639,29.646,29.625,29.632,43400.0
2014-07-25 14:20:00,42.41,42.44,42.41,42.44,60900.0,29.632,29.6529,29.632,29.6529,60900.0
2014-07-25 14:30:00,42.43,42.45,42.41,42.44,32900.0,29.646,29.6599,29.632,29.6529,32900.0
2014-07-25 14:40:00,42.43,42.47,42.43,42.47,30100.0,29.646,29.6739,29.646,29.6739,30100.0
2014-07-25 14:50:00,42.47,42.47,42.44,42.46,54500.0,29.6739,29.6739,29.6529,29.6669,54500.0
2014-07-25 15:00:00,42.46,42.46,42.44,42.44,54700.0,29.6669,29.6669,29.6529,29.6529,54700.0
2014-07-25 15:10:00,42.45,42.45,42.41,42.41,197200.0,29.6599,29.6599,29.632,29.632,197200.0
2014-07-25 15:20:00,42.42,42.43,42.41,42.42,84300.0,29.639,29.646,29.632,29.639,84300.0
2014-07-25 15:30:00,42.42,42.42,42.38,42.39,98700.0,29.639,29.639,29.611,29.618,98700.0
2014-07-25 15:40:00,42.4,42.43,42.39,42.43,120400.0,29.625,29.646,29.618,29.646,120400.0
2014-07-25 15:50:00,42.42,42.45,42.4,42.43,436200.0,29.639,29.6599,29.625,29.646,436200.0
2014-07-28 09:30:00,42.27,42.61,42.27,42.6,377700.0,29.5342,29.7717,29.5342,29.7647,377700.0
2014-07-28 09:40:00,42.6,42.6,42.53,42.6,488200.0,29.7647,29.7647,29.7158,29.7647,488200.0
2014-07-28 09:50:00,42.59,42.75,42.55,42.71,599600.0,29.7577,29.8695,29.7298,29.8416,599600.0
2014-07-28 10:00:00,42.7,42.74,42.62,42.74,342200.0,29.8346,29.8626,29.7787,29.8626,342200.0
2014-07-28 10:10:00,42.74,42.77,42.7,42.77,442400.0,29.8626,29.8835,29.8346,29.8835,442400.0
2014-07-28 10:20:00,42.76,42.91,42.75,42.91,498000.0,29.8765,29.9813,29.8695,29.9813,498000.0
2014-07-28 10:30:00,42.91,42.91,42.82,42.85,396200.0,29.9813,29.9813,29.9184,29.9394,396200.0
2014-07-28 10:40:00,42.86,42.92,42.86,42.9,167200.0,29.9464,29.9883,29.9464,29.9743,167200.0
2014-07-28 10:50:00,42.9,42.97,42.9,42.95,173100.0,29.9743,30.0233,29.9743,30.0093,173100.0
2014-07-28 11:00:00,42.96,42.98,42.92,42.98,269300.0,30.0163,30.0302,29.9883,30.0302,269300.0
2014-07-28 11:10:00,42.98,42.98,42.92,42.97,171900.0,30.0302,30.0302,29.9883,30.0233,171900.0
2014-07-28 11:20:00,42.98,43.07,42.97,43.07,481900.0,30.0302,30.0931,30.0233,30.0931,481900.0
2014-07-28 11:30:00,43.07,43.1,43.05,43.07,94300.0,30.0931,30.1141,30.0791,30.0931,94300.0
2014-07-28 11:40:00,43.08,43.1,43.01,43.02,144400.0,30.1001,30.1141,30.0512,30.0582,144400.0
2014-07-28 11:50:00,43.03,43.03,42.98,42.99,103200.0,30.0652,30.0652,30.0302,30.0372,103200.0
2014-07-28 12:00:00,42.99,42.99,42.9,42.93,70100.0,30.0372,30.0372,29.9743,29.9953,70100.0
2014-07-28 12:10:00,42.94,42.96,42.88,42.89,59900.0,30.0023,30.0163,29.9604,29.9674,59900.0
2014-07-28 12:20:00,42.89,42.91,42.89,42.91,125700.0,29.9674,29.9813,29.9674,29.9813,125700.0
2014-07-28 12:30:00,42.91,42.91,42.9,42.91,28000.0,29.9813,29.9813,29.9743,29.9813,28000.0
2014-07-28 12:40:00,42.91,42.93,42.9,42.91,110100.0,29.9813,29.9953,29.9743,29.9813,110100.0
2014-07-28 12:50:00,42.91,42.93,42.89,42.92,36100.0,29.9813,29.9953,29.9674,29.9883,36100.0
2014-07-28 13:00:00,42.93,42.94,42.9,42.91,160000.0,29.9953,30.0023,29.9743,29.9813,160000.0
2014-07-28 13:10:00,42.91,42.93,42.9,42.9,70600.0,29.9813,29.9953,29.9743,29.9743,70600.0
2014-07-28 13:20:00,42.91,42.93,42.9,42.91,114600.0,29.9813,29.9953,29.9743,29.9813,114600.0
2014-07-28 13:30:00,42.91,42.95,42.9,42.94,214300.0,29.9813,30.0093,29.9743,30.0023,214300.0
2014-07-28 13:40:00,42.95,42.97,42.94,42.95,209700.0,30.0093,30.0233,30.0023,30.0093,209700.0
2014-07-28 13:50:00,42.95,42.97,42.94,42.95,52000.0,30.0093,30.0233,30.0023,30.0093,52000.0
2014-07-28 14:00:00,42.96,43.02,42.95,43.01,122900.0,30.0163,30.0582,30.0093,30.0512,122900.0
2014-07-28 14:10:00,43.0,43.02,42.99,43.0,55900.0,30.0442,30.0582,30.0372,30.0442,55900.0
2014-07-28 14:20:00,43.0,43.04,43.0,43.04,37300.0,30.0442,30.0722,30.0442,30.0722,37300.0
2014-07-28 14:30:00,43.04,43.05,43.02,43.03,61400.0,30.0722,30.0791,30.0582,30.0652,61400.0
2014-07-28 14:40:00,43.02,43.07,43.02,43.05,58400.0,30.0582,30.0931,30.0582,30.0791,58400.0
2014-07-28 14:50:00,43.05,43.12,43.05,43.1,383600.0,30.0791,30.1281,30.0791,30.1141,383600.0
2014-07-28 15:00:00,43.11,43.12,43.07,43.08,103900.0,30.1211,30.1281,30.0931,30.1001,103900.0
2014-07-28 15:10:00,43.08,43.09,43.04,43.07,51500.0,30.1001,30.1071,30.0722,30.0931,51500.0
2014-07-28 15:20:00,43.07,43.08,43.05,43.05,27300.0,30.0931,30.1001,30.0791,30.0791,27300.0
2014-07-28 15:30:00,43.06,43.08,43.04,43.05,246500.0,30.0861,30.1001,30.0722,30.0791,246500.0
2014-07-28 15:40:00,43.05,43.07,43.03,43.03,432400.0,30.0791,30.0931,30.0652,30.0652,432400.0
2014-07-28 15:50:00,43.03,43.06,43.02,43.05,699900.0,30.0652,30.0861,30.0582,30.0791,699900.0
2014-07-29 09:30:00,43.13,43.31,42.88,42.88,997000.0,30.135,30.2608,29.9604,29.9604,997000.0
2014-07-29 09:40:00,42.89,42.95,42.68,42.77,481600.0,29.9674,30.0093,29.8206,29.8835,481600.0
2014-07-29 09:50:00,42.77,42.95,42.75,42.87,500800.0,29.8835,30.0093,29.8695,29.9534,500800.0
2014-07-29 10:00:00,42.88,42.92,42.82,42.89,262900.0,29.9604,29.9883,29.9184,29.9674,262900.0
2014-07-29 10:10:00,42.88,42.93,42.85,42.86,262600.0,29.9604,29.9953,29.9394,29.9464,262600.0
2014-07-29 10:20:00,42.86,42.86,42.76,42.76,79000.0,29.9464,29.9464,29.8765,29.8765,79000.0
2014-07-29 10:30:00,42.76,42.83,42.74,42.81,195100.0,29.8765,29.9254,29.8626,29.9115,195100.0
2014-07-29 10:40:00,42.8,42.81,42.78,42.78,76100.0,29.9045,29.9115,29.8905,29.8905,76100.0
2014-07-29 10:50:00,42.78,42.87,42.77,42.85,106000.0,29.8905,29.9534,29.8835,29.9394,106000.0
2014-07-29 11:00:00,42.85,42.86,42.79,42.79,52600.0,29.9394,29.9464,29.8975,29.8975,52600.0
2014-07-29 11:10:00,42.79,42.82,42.76,42.77,336800.0,29.8975,29.9184,29.8765,29.8835,336800.0
2014-07-29 11:20:00,42.76,42.77,42.72,42.73,104300.0,29.8765,29.8835,29.8486,29.8556,104300.0
2014-07-29 11:30:00,42.72,42.72,42.62,42.62,234300.0,29.8486,29.8486,29.7787,29.7787,234300.0
2014-07-29 11:40:00,42.62,42.63,42.57,42.58,113900.0,29.7787,29.7857,29.7438,29.7508,113900.0
2014-07-29 11:50:00,42.58,42.68,42.57,42.67,127000.0,29.7508,29.8206,29.7438,29.8136,127000.0
2014-07-29 12:00:00,42.67,42.75,42.67,42.73,72300.0,29.8136,29.8695,29.8136,29.8556,72300.0
2014-07-29 12:10:00,42.74,42.78,42.73,42.76,93200.0,29.8626,29.8905,29.8556,29.8765,93200.0
2014-07-29 12:20:00,42.76,42.85,42.76,42.83,106300.0,29.8765,29.9394,29.8765,29.9254,106300.0
2014-07-29 12:30:00,42.83,42.84,42.82,42.83,69700.0,29.9254,29.9324,29.9184,29.9254,69700.0
2014-07-29 12:40:00,42.83,42.84,42.8,42.83,60300.0,29.9254,29.9324,29.9045,29.9254,60300.0
2014-07-29 12:50:00,42.84,42.89,42.83,42.89,153300.0,29.9324,29.9674,29.9254,29.9674,153300.0
2014-07-29 13:00:00,42.88,42.91,42.86,42.9,166200.0,29.9604,29.9813,29.9464,29.9743,166200.0
2014-07-29 13:10:00,42.9,42.91,42.86,42.86,87300.0,29.9743,29.9813,29.9464,29.9464,87300.0
2014-07-29 13:20:00,42.85,42.9,42.84,42.89,56800.0,29.9394,29.9743,29.9324,29.9674,56800.0
2014-07-29 13:30:00,42.89,42.89,42.81,42.82,74200.0,29.9674,29.9674,29.9115,29.9184,74200.0
2014-07-29 13:40:00,42.82,42.83,42.8,42.83,42000.0,29.9184,29.9254,29.9045,29.9254,42000.0
2014-07-29 13:50:00,42.83,42.84,42.8,42.84,42100.0,29.9254,29.9324,29.9045,29.9324,42100.0
2014-07-29 14:00:00,42.84,42.87,42.83,42.84,50600.0,29.9324,29.9534,29.9254,29.9324,50600.0
2014-07-29 14:10:00,42.85,42.85,42.83,42.83,55400.0,29.9394,29.9394,29.9254,29.9254,55400.0
2014-07-29 14:20:00,42.84,42.84,42.78,42.8,99200.0,29.9324,29.9324,29.8905,29.9045,99200.0
2014-07-29 14:30:00,42.8,42.81,42.77,42.78,102300.0,29.9045,29.9115,29.8835,29.8905,102300.0
2014-07-29 14:40:00,42.78,42.8,42.77,42.78,62600.0,29.8905,29.9045,29.8835,29.8905,62600.0
2014-07-29 14:50:00,42.78,42.8,42.77,42.77,352000.0,29.8905,29.9045,29.8835,29.8835,352000.0
2014-07-29 15:00:00,42.77,42.78,42.73,42.75,227800.0,29.8835,29.8905,29.8556,29.8695,227800.0
2014-07-29 15:10:00,42.75,42.77,42.73,42.75,456800.0,29.8695,29.8835,29.8556,29.8695,456800.0
2014-07-29 15:20:00,42.75,42.75,42.7,42.72,111000.0,29.8695,29.8695,29.8346,29.8486,111000.0
2014-07-29 15:30:00,42.72,42.73,42.68,42.69,252700.0,29.8486,29.8556,29.8206,29.8276,252700.0
2014-07-29 15:40:00,42.69,42.7,42.63,42.67,409900.0,29.8276,29.8346,29.7857,29.8136,409900.0
2014-07-29 15:50:00,42.67,42.68,42.6,42.62,715700.0,29.8136,29.8206,29.7647,29.7787,715700.0
2014-07-30 09:30:00,42.59,42.64,42.45,42.57,616300.0,29.7577,29.7927,29.6599,29.7438,616300.0
2014-07-30 09:40:00,42.57,42.64,42.54,42.6,478200.0,29.7438,29.7927,29.7228,29.7647,478200.0
2014-07-30 09:50:00,42.6,42.73,42.57,42.62,164200.0,29.7647,29.8556,29.7438,29.7787,164200.0
2014-07-30 10:00:00,42.62,42.63,42.52,42.56,204900.0,29.7787,29.7857,29.7088,29.7368,204900.0
2014-07-30 10:10:00,42.56,42.6,42.5,42.51,230400.0,29.7368,29.7647,29.6949,29.7018,230400.0
2014-07-30 10:20:00,42.5,42.54,42.45,42.45,151900.0,29.6949,29.7228,29.6599,29.6599,151900.0
2014-07-30 10:30:00,42.44,42.44,42.36,42.37,136000.0,29.6529,29.6529,29.597,29.604,136000.0
2014-07-30 10:40:00,42.36,42.4,42.32,42.35,148500.0,29.597,29.625,29.5691,29.5901,148500.0
2014-07-30 10:50:00,42.35,42.36,42.25,42.28,508600.0,29.5901,29.597,29.5202,29.5411,508600.0
2014-07-30 11:00:00,42.29,42.31,42.22,42.24,496500.0,29.5481,29.5621,29.4992,29.5132,496500.0
2014-07-30 11:10:00,42.24,42.27,42.21,42.24,183500.0,29.5132,29.5342,29.4922,29.5132,183500.0
2014-07-30 11:20:00,42.24,42.25,42.21,42.23,84500.0,29.5132,29.5202,29.4922,29.5062,84500.0
2014-07-30 11:30:00,42.23,42.24,42.2,42.22,76600.0,29.5062,29.5132,29.4853,29.4992,76600.0
2014-07-30 11:40:00,42.23,42.3,42.21,42.21,69400.0,29.5062,29.5551,29.4922,29.4922,69400.0
2014-07-30 11:50:00,42.21,42.22,42.15,42.16,153100.0,29.4922,29.4992,29.4503,29.4573,153100.0
2014-07-30 12:00:00,42.16,42.19,42.04,42.06,578600.0,29.4573,29.4783,29.3735,29.3874,578600.0
2014-07-30 12:10:00,42.06,42.11,42.03,42.06,342800.0,29.3874,29.4224,29.3665,29.3874,342800.0
2014-07-30 12:20:00,42.06,42.13,42.05,42.07,330500.0,29.3874,29.4363,29.3804,29.3944,330500.0
2014-07-30 12:30:00,42.07,42.08,42.04,42.06,188700.0,29.3944,29.4014,29.3735,29.3874,188700.0
2014-07-30 12:40:00,42.06,42.07,41.97,41.98,144800.0,29.3874,29.3944,29.3246,29.3315,144800.0
2014-07-30 12:50:00,41.98,41.98,41.88,41.89,466500.0,29.3315,29.3315,29.2617,29.2687,466500.0
2014-07-30 13:00:00,41.89,41.9,41.83,41.83,227900.0,29.2687,29.2756,29.2267,29.2267,227900.0
2014-07-30 13:10:00,41.83,41.89,41.82,41.83,413600.0,29.2267,29.2687,29.2197,29.2267,413600.0
2014-07-30 13:20:00,41.83,41.94,41.83,41.91,268400.0,29.2267,29.3036,29.2267,29.2826,268400.0
2014-07-30 13:30:00,41.9,41.92,41.87,41.9,243200.0,29.2756,29.2896,29.2547,29.2756,243200.0
2014-07-30 13:40:00,41.9,41.92,41.86,41.89,275000.0,29.2756,29.2896,29.2477,29.2687,275000.0
2014-07-30 13:50:00,41.88,41.89,41.75,41.77,1027500.0,29.2617,29.2687,29.1708,29.1848,1027500.0
2014-07-30 14:00:00,41.77,41.99,41.72,41.98,509500.0,29.1848,29.3385,29.1499,29.3315,509500.0
2014-07-30 14:10:00,41.98,42.23,41.97,42.19,593100.0,29.3315,29.5062,29.3246,29.4783,593100.0
2014-07-30 14:20:00,42.2,42.2,42.14,42.18,469600.0,29.4853,29.4853,29.4433,29.4713,469600.0
2014-07-30 14:30:00,42.17,42.2,42.09,42.14,612900.0,29.4643,29.4853,29.4084,29.4433,612900.0
2014-07-30 14:40:00,42.14,42.15,42.04,42.07,277600.0,29.4433,29.4503,29.3735,29.3944,277600.0
2014-07-30 14:50:00,42.07,42.08,42.01,42.01,452500.0,29.3944,29.4014,29.3525,29.3525,452500.0
2014-07-30 15:00:00,42.01,42.02,41.89,41.91,446800.0,29.3525,29.3595,29.2687,29.2826,446800.0
2014-07-30 15:10:00,41.92,41.97,41.91,41.95,255500.0,29.2896,29.3246,29.2826,29.3106,255500.0
2014-07-30 15:20:00,41.95,41.96,41.92,41.95,191100.0,29.3106,29.3176,29.2896,29.3106,191100.0
2014-07-30 15:30:00,41.95,41.98,41.93,41.93,395300.0,29.3106,29.3315,29.2966,29.2966,395300.0
2014-07-30 15:40:00,41.93,41.98,41.93,41.93,711600.0,29.2966,29.3315,29.2966,29.2966,711600.0
2014-07-30 15:50:00,41.93,41.94,41.9,41.91,970500.0,29.2966,29.3036,29.2756,29.2826,970500.0
2014-07-31 09:30:00,41.65,41.83,41.52,41.64,1386000.0,29.101,29.2267,29.0101,29.094,1386000.0
2014-07-31 09:40:00,41.64,41.84,41.52,41.84,1291800.0,29.094,29.2337,29.0101,29.2337,1291800.0
2014-07-31 09:50:00,41.83,41.84,41.73,41.81,240800.0,29.2267,29.2337,29.1569,29.2128,240800.0
2014-07-31 10:00:00,41.81,41.92,41.79,41.83,315700.0,29.2128,29.2896,29.1988,29.2267,315700.0
2014-07-31 10:10:00,41.83,41.88,41.78,41.84,620200.0,29.2267,29.2617,29.1918,29.2337,620200.0
2014-07-31 10:20:00,41.84,41.87,41.75,41.78,530000.0,29.2337,29.2547,29.1708,29.1918,530000.0
2014-07-31 10:30:00,41.78,41.8,41.74,41.78,592200.0,29.1918,29.2058,29.1638,29.1918,592200.0
2014-07-31 10:40:00,41.79,41.8,41.68,41.71,569500.0,29.1988,29.2058,29.1219,29.1429,569500.0
2014-07-31 10:50:00,41.71,41.74,41.66,41.66,184800.0,29.1429,29.1638,29.108,29.108,184800.0
2014-07-31 11:00:00,41.66,41.69,41.61,41.64,173600.0,29.108,29.1289,29.073,29.094,173600.0
2014-07-31 11:10:00,41.64,41.66,41.59,41.6,114600.0,29.094,29.108,29.059,29.066,114600.0
2014-07-31 11:20:00,41.59,41.62,41.59,41.6,181400.0,29.059,29.08,29.059,29.066,181400.0
2014-07-31 11:30:00,41.6,41.76,41.6,41.73,312400.0,29.066,29.1778,29.066,29.1569,312400.0
2014-07-31 11:40:00,41.73,41.73,41.61,41.63,168600.0,29.1569,29.1569,29.073,29.087,168600.0
2014-07-31 11:50:00,41.63,41.65,41.56,41.56,188500.0,29.087,29.101,29.0381,29.0381,188500.0
2014-07-31 12:00:00,41.56,41.6,41.54,41.55,136300.0,29.0381,29.066,29.0241,29.0311,136300.0
2014-07-31 12:10:00,41.55,41.56,41.5,41.51,210600.0,29.0311,29.0381,28.9962,29.0031,210600.0
2014-07-31 12:20:00,41.52,41.53,41.45,41.47,568600.0,29.0101,29.0171,28.9612,28.9752,568600.0
2014-07-31 12:30:00,41.48,41.5,41.46,41.47,123600.0,28.9822,28.9962,28.9682,28.9752,123600.0
2014-07-31 12:40:00,41.47,41.49,41.46,41.47,118200.0,28.9752,28.9892,28.9682,28.9752,118200.0
2014-07-31 12:50:00,41.48,41.49,41.43,41.45,304900.0,28.9822,28.9892,28.9473,28.9612,304900.0
2014-07-31 13:00:00,41.44,41.47,41.43,41.47,235800.0,28.9542,28.9752,28.9473,28.9752,235800.0
2014-07-31 13:10:00,41.47,41.47,41.41,41.44,131600.0,28.9752,28.9752,28.9333,28.9542,131600.0
2014-07-31 13:20:00,41.44,41.45,41.41,41.45,144100.0,28.9542,28.9612,28.9333,28.9612,144100.0
2014-07-31 13:30:00,41.45,41.48,41.43,41.44,228500.0,28.9612,28.9822,28.9473,28.9542,228500.0
2014-07-31 13:40:00,41.44,41.44,41.39,41.4,432500.0,28.9542,28.9542,28.9193,28.9263,432500.0
2014-07-31 13:50:00,41.41,41.44,41.39,41.43,315000.0,28.9333,28.9542,28.9193,28.9473,315000.0
2014-07-31 14:00:00,41.43,41.55,41.42,41.53,272100.0,28.9473,29.0311,28.9403,29.0171,272100.0
2014-07-31 14:10:00,41.53,41.55,41.51,41.54,149100.0,29.0171,29.0311,29.0031,29.0241,149100.0
2014-07-31 14:20:00,41.54,41.57,41.53,41.57,278300.0,29.0241,29.0451,29.0171,29.0451,278300.0
2014-07-31 14:30:00,41.57,41.57,41.52,41.52,156200.0,29.0451,29.0451,29.0101,29.0101,156200.0
2014-07-31 14:40:00,41.52,41.53,41.43,41.46,390900.0,29.0101,29.0171,28.9473,28.9682,390900.0
2014-07-31 14:50:00,41.47,41.48,41.39,41.4,226700.0,28.9752,28.9822,28.9193,28.9263,226700.0
2014-07-31 15:00:00,41.4,41.48,41.4,41.46,166400.0,28.9263,28.9822,28.9263,28.9682,166400.0
2014-07-31 15:10:00,41.45,41.46,41.36,41.39,282200.0,28.9612,28.9682,28.8983,28.9193,282200.0
2014-07-31 15:20:00,41.4,41.41,41.33,41.34,253300.0,28.9263,28.9333,28.8774,28.8844,253300.0
2014-07-31 15:30:00,41.34,41.34,41.29,41.31,380200.0,28.8844,28.8844,28.8494,28.8634,380200.0
2014-07-31 15:40:00,41.32,41.32,41.22,41.26,624800.0,28.8704,28.8704,28.8005,28.8285,624800.0
2014-07-31 15:50:00,41.26,41.29,41.24,41.26,1397800.0,28.8285,28.8494,28.8145,28.8285,1397800.0
2014-08-01 09:30:00,41.15,41.72,41.02,41.45,1738200.0,28.7516,29.1499,28.6608,28.9612,1738200.0
2014-08-01 09:40:00,41.45,41.54,41.39,41.45,409200.0,28.9612,29.0241,28.9193,28.9612,409200.0
2014-08-01 09:50:00,41.45,41.52,41.39,41.48,291000.0,28.9612,29.0101,28.9193,28.9822,291000.0
2014-08-01 10:00:00,41.48,41.65,41.47,41.65,543600.0,28.9822,29.101,28.9752,29.101,543600.0
2014-08-01 10:10:00,41.66,41.73,41.57,41.57,834600.0,29.108,29.1569,29.0451,29.0451,834600.0
2014-08-01 10:20:00,41.57,41.7,41.55,41.67,858500.0,29.0451,29.1359,29.0311,29.1149,858500.0
2014-08-01 10:30:00,41.67,41.73,41.66,41.68,366500.0,29.1149,29.1569,29.108,29.1219,366500.0
2014-08-01 10:40:00,41.67,41.69,41.55,41.58,418300.0,29.1149,29.1289,29.0311,29.0521,418300.0
2014-08-01 10:50:00,41.57,41.58,41.5,41.53,359400.0,29.0451,29.0521,28.9962,29.0171,359400.0
2014-08-01 11:00:00,41.52,41.54,41.42,41.44,422300.0,29.0101,29.0241,28.9403,28.9542,422300.0
2014-08-01 11:10:00,41.45,41.49,41.41,41.48,362800.0,28.9612,28.9892,28.9333,28.9822,362800.0
2014-08-01 11:20:00,41.48,41.55,41.46,41.51,247800.0,28.9822,29.0311,28.9682,29.0031,247800.0
2014-08-01 11:30:00,41.5,41.5,41.41,41.42,363500.0,28.9962,28.9962,28.9333,28.9403,363500.0
2014-08-01 11:40:00,41.42,41.44,41.38,41.38,214300.0,28.9403,28.9542,28.9123,28.9123,214300.0
2014-08-01 11:50:00,41.38,41.41,41.32,41.37,301600.0,28.9123,28.9333,28.8704,28.9053,301600.0
2014-08-01 12:00:00,41.38,41.43,41.34,41.35,283300.0,28.9123,28.9473,28.8844,28.8914,283300.0
2014-08-01 12:10:00,41.36,41.36,41.32,41.35,527000.0,28.8983,28.8983,28.8704,28.8914,527000.0
2014-08-01 12:20:00,41.35,41.43,41.33,41.41,291300.0,28.8914,28.9473,28.8774,28.9333,291300.0
2014-08-01 12:30:00,41.41,41.43,41.39,41.4,210100.0,28.9333,28.9473,28.9193,28.9263,210100.0
2014-08-01 12:40:00,41.41,41.44,41.4,41.4,308000.0,28.9333,28.9542,28.9263,28.9263,308000.0
2014-08-01 12:50:00,41.4,41.54,41.4,41.52,489000.0,28.9263,29.0241,28.9263,29.0101,489000.0
2014-08-01 13:00:00,41.52,41.53,41.44,41.48,212800.0,29.0101,29.0171,28.9542,28.9822,212800.0
2014-08-01 13:10:00,41.48,41.51,41.46,41.51,239700.0,28.9822,29.0031,28.9682,29.0031,239700.0
2014-08-01 13:20:00,41.51,41.55,41.48,41.55,307800.0,29.0031,29.0311,28.9822,29.0311,307800.0
2014-08-01 13:30:00,41.56,41.58,41.52,41.58,226500.0,29.0381,29.0521,29.0101,29.0521,226500.0
2014-08-01 13:40:00,41.57,41.6,41.54,41.58,366100.0,29.0451,29.066,29.0241,29.0521,366100.0
2014-08-01 13:50:00,41.58,41.58,41.54,41.56,293500.0,29.0521,29.0521,29.0241,29.0381,293500.0
2014-08-01 14:00:00,41.55,41.6,41.54,41.6,167000.0,29.0311,29.066,29.0241,29.066,167000.0
2014-08-01 14:10:00,41.6,41.63,41.57,41.63,128000.0,29.066,29.087,29.0451,29.087,128000.0
2014-08-01 14:20:00,41.63,41.63,41.56,41.56,346000.0,29.087,29.087,29.0381,29.0381,346000.0
2014-08-01 14:30:00,41.57,41.63,41.56,41.63,162500.0,29.0451,29.087,29.0381,29.087,162500.0
2014-08-01 14:40:00,41.63,41.65,41.59,41.6,195500.0,29.087,29.101,29.059,29.066,195500.0
2014-08-01 14:50:00,41.6,41.61,41.55,41.59,113500.0,29.066,29.073,29.0311,29.059,113500.0
2014-08-01 15:00:00,41.58,41.59,41.5,41.51,320400.0,29.0521,29.059,28.9962,29.0031,320400.0
2014-08-01 15:10:00,41.51,41.55,41.51,41.54,220600.0,29.0031,29.0311,29.0031,29.0241,220600.0
2014-08-01 15:20:00,41.54,41.55,41.5,41.5,207600.0,29.0241,29.0311,28.9962,28.9962,207600.0
2014-08-01 15:30:00,41.5,41.53,41.49,41.52,319100.0,28.9962,29.0171,28.9892,29.0101,319100.0
2014-08-01 15:40:00,41.52,41.53,41.47,41.47,272100.0,29.0101,29.0171,28.9752,28.9752,272100.0
2014-08-01 15:50:00,41.48,41.48,41.42,41.42,919100.0,28.9822,28.9822,28.9403,28.9403,919100.0
2014-08-04 09:30:00,41.4,41.46,40.69,40.7,1936600.0,28.9263,28.9682,28.4302,28.4372,1936600.0
2014-08-04 09:40:00,40.7,40.89,40.49,40.55,3295000.0,28.4372,28.57,28.2905,28.3324,3295000.0
2014-08-04 09:50:00,40.55,40.92,40.49,40.81,3613100.0,28.3324,28.5909,28.2905,28.5141,3613100.0
2014-08-04 10:00:00,40.82,40.99,40.81,40.88,1373500.0,28.521,28.6398,28.5141,28.563,1373500.0
2014-08-04 10:10:00,40.88,40.9,40.84,40.86,616100.0,28.563,28.5769,28.535,28.549,616100.0
2014-08-04 10:20:00,40.85,40.9,40.79,40.88,967600.0,28.542,28.5769,28.5001,28.563,967600.0
2014-08-04 10:30:00,40.88,40.96,40.88,40.95,366000.0,28.563,28.6189,28.563,28.6119,366000.0
2014-08-04 10:40:00,40.95,41.07,40.94,41.0,638600.0,28.6119,28.6957,28.6049,28.6468,638600.0
2014-08-04 10:50:00,41.01,41.03,40.88,40.91,491700.0,28.6538,28.6678,28.563,28.5839,491700.0
2014-08-04 11:00:00,40.91,41.05,40.9,41.04,376600.0,28.5839,28.6817,28.5769,28.6748,376600.0
2014-08-04 11:10:00,41.04,41.09,41.0,41.02,497900.0,28.6748,28.7097,28.6468,28.6608,497900.0
2014-08-04 11:20:00,41.01,41.04,40.92,40.92,152500.0,28.6538,28.6748,28.5909,28.5909,152500.0
2014-08-04 11:30:00,40.93,40.93,40.77,40.78,630900.0,28.5979,28.5979,28.4861,28.4931,630900.0
2014-08-04 11:40:00,40.78,40.8,40.7,40.72,495300.0,28.4931,28.5071,28.4372,28.4512,495300.0
2014-08-04 11:50:00,40.72,40.73,40.65,40.67,552000.0,28.4512,28.4582,28.4023,28.4162,552000.0
2014-08-04 12:00:00,40.67,40.71,40.64,40.65,642400.0,28.4162,28.4442,28.3953,28.4023,642400.0
2014-08-04 12:10:00,40.66,40.68,40.6,40.64,467000.0,28.4093,28.4232,28.3673,28.3953,467000.0
2014-08-04 12:20:00,40.64,40.7,40.61,40.66,162800.0,28.3953,28.4372,28.3743,28.4093,162800.0
2014-08-04 12:30:00,40.66,40.69,40.63,40.65,387000.0,28.4093,28.4302,28.3883,28.4023,387000.0
2014-08-04 12:40:00,40.65,40.67,40.59,40.59,229100.0,28.4023,28.4162,28.3603,28.3603,229100.0
2014-08-04 12:50:00,40.59,40.64,40.55,40.63,503100.0,28.3603,28.3953,28.3324,28.3883,503100.0
2014-08-04 13:00:00,40.64,40.82,40.63,40.82,289500.0,28.3953,28.521,28.3883,28.521,289500.0
2014-08-04 13:10:00,40.82,40.98,40.82,40.91,589600.0,28.521,28.6328,28.521,28.5839,589600.0
2014-08-04 13:20:00,40.92,40.98,40.9,40.95,273800.0,28.5909,28.6328,28.5769,28.6119,273800.0
2014-08-04 13:30:00,40.95,41.07,40.95,41.0,469200.0,28.6119,28.6957,28.6119,28.6468,469200.0
2014-08-04 13:40:00,40.99,41.04,40.98,40.98,173000.0,28.6398,28.6748,28.6328,28.6328,173000.0
2014-08-04 13:50:00,40.99,41.07,40.99,41.03,245100.0,28.6398,28.6957,28.6398,28.6678,245100.0
2014-08-04 14:00:00,41.02,41.03,40.99,41.01,174100.0,28.6608,28.6678,28.6398,28.6538,174100.0
2014-08-04 14:10:00,41.01,41.04,40.92,40.92,278100.0,28.6538,28.6748,28.5909,28.5909,278100.0
2014-08-04 14:20:00,40.93,41.01,40.92,40.97,389600.0,28.5979,28.6538,28.5909,28.6258,389600.0
2014-08-04 14:30:00,40.97,41.04,40.96,41.02,200100.0,28.6258,28.6748,28.6189,28.6608,200100.0
2014-08-04 14:40:00,41.02,41.06,40.99,41.04,287700.0,28.6608,28.6887,28.6398,28.6748,287700.0
2014-08-04 14:50:00,41.04,41.08,41.04,41.04,377900.0,28.6748,28.7027,28.6748,28.6748,377900.0
2014-08-04 15:00:00,41.04,41.07,41.02,41.05,725300.0,28.6748,28.6957,28.6608,28.6817,725300.0
2014-08-04 15:10:00,41.04,41.08,41.04,41.07,192100.0,28.6748,28.7027,28.6748,28.6957,192100.0
2014-08-04 15:20:00,41.06,41.11,41.04,41.07,236900.0,28.6887,28.7237,28.6748,28.6957,236900.0
2014-08-04 15:30:00,41.08,41.15,41.07,41.12,947700.0,28.7027,28.7516,28.6957,28.7307,947700.0
2014-08-04 15:40:00,41.12,41.18,41.12,41.17,371500.0,28.7307,28.7726,28.7307,28.7656,371500.0
2014-08-04 15:50:00,41.16,41.22,41.15,41.18,2203700.0,28.7586,28.8005,28.7516,28.7726,2203700.0
2014-08-05 09:30:00,41.2,41.2,40.94,41.09,755200.0,28.7865,28.7865,28.6049,28.7097,755200.0
2014-08-05 09:40:00,41.09,41.22,40.99,41.21,452300.0,28.7097,28.8005,28.6398,28.7935,452300.0
2014-08-05 09:50:00,41.21,41.21,41.11,41.12,495000.0,28.7935,28.7935,28.7237,28.7307,495000.0
2014-08-05 10:00:00,41.12,41.14,40.96,40.96,973100.0,28.7307,28.7446,28.6189,28.6189,973100.0
2014-08-05 10:10:00,40.97,41.03,40.89,40.98,972700.0,28.6258,28.6678,28.57,28.6328,972700.0
2014-08-05 10:20:00,40.98,41.04,40.98,41.01,267900.0,28.6328,28.6748,28.6328,28.6538,267900.0
2014-08-05 10:30:00,41.01,41.11,40.98,41.06,406900.0,28.6538,28.7237,28.6328,28.6887,406900.0
2014-08-05 10:40:00,41.06,41.09,41.02,41.07,385600.0,28.6887,28.7097,28.6608,28.6957,385600.0
2014-08-05 10:50:00,41.07,41.08,40.97,41.0,212400.0,28.6957,28.7027,28.6258,28.6468,212400.0
2014-08-05 11:00:00,40.99,41.01,40.95,40.97,163300.0,28.6398,28.6538,28.6119,28.6258,163300.0
2014-08-05 11:10:00,40.98,41.01,40.97,41.01,141300.0,28.6328,28.6538,28.6258,28.6538,141300.0
2014-08-05 11:20:00,41.01,41.05,40.99,41.02,213800.0,28.6538,28.6817,28.6398,28.6608,213800.0
2014-08-05 11:30:00,41.02,41.11,41.02,41.09,111500.0,28.6608,28.7237,28.6608,28.7097,111500.0
2014-08-05 11:40:00,41.09,41.16,41.05,41.14,192100.0,28.7097,28.7586,28.6817,28.7446,192100.0
2014-08-05 11:50:00,41.14,41.17,41.12,41.12,190100.0,28.7446,28.7656,28.7307,28.7307,190100.0
2014-08-05 12:00:00,41.12,41.17,41.1,41.14,159600.0,28.7307,28.7656,28.7167,28.7446,159600.0
2014-08-05 12:10:00,41.14,41.14,41.07,41.08,163500.0,28.7446,28.7446,28.6957,28.7027,163500.0
2014-08-05 12:20:00,41.08,41.08,40.98,41.02,117500.0,28.7027,28.7027,28.6328,28.6608,117500.0
2014-08-05 12:30:00,41.01,41.02,40.96,40.97,180400.0,28.6538,28.6608,28.6189,28.6258,180400.0
2014-08-05 12:40:00,40.97,41.0,40.94,40.95,111300.0,28.6258,28.6468,28.6049,28.6119,111300.0
2014-08-05 12:50:00,40.95,40.95,40.88,40.93,294000.0,28.6119,28.6119,28.563,28.5979,294000.0
2014-08-05 13:00:00,40.93,40.99,40.9,40.99,59300.0,28.5979,28.6398,28.5769,28.6398,59300.0
2014-08-05 13:10:00,41.0,41.05,41.0,41.02,389800.0,28.6468,28.6817,28.6468,28.6608,389800.0
2014-08-05 13:20:00,41.03,41.03,40.99,40.99,167900.0,28.6678,28.6678,28.6398,28.6398,167900.0
2014-08-05 13:30:00,41.0,41.0,40.75,40.75,239300.0,28.6468,28.6468,28.4721,28.4721,239300.0
2014-08-05 13:40:00,40.75,40.79,40.67,40.72,814500.0,28.4721,28.5001,28.4162,28.4512,814500.0
2014-08-05 13:50:00,40.72,40.8,40.7,40.76,253200.0,28.4512,28.5071,28.4372,28.4791,253200.0
2014-08-05 14:00:00,40.76,40.8,40.69,40.71,346200.0,28.4791,28.5071,28.4302,28.4442,346200.0
2014-08-05 14:10:00,40.71,40.73,40.66,40.69,342600.0,28.4442,28.4582,28.4093,28.4302,342600.0
2014-08-05 14:20:00,40.7,40.71,40.65,40.68,301200.0,28.4372,28.4442,28.4023,28.4232,301200.0
2014-08-05 14:30:00,40.69,40.76,40.68,40.74,822900.0,28.4302,28.4791,28.4232,28.4651,822900.0
2014-08-05 14:40:00,40.73,40.75,40.66,40.67,518900.0,28.4582,28.4721,28.4093,28.4162,518900.0
2014-08-05 14:50:00,40.67,40.68,40.62,40.64,203900.0,28.4162,28.4232,28.3813,28.3953,203900.0
2014-08-05 15:00:00,40.63,40.64,40.55,40.55,227500.0,28.3883,28.3953,28.3324,28.3324,227500.0
2014-08-05 15:10:00,40.56,40.59,40.51,40.58,640800.0,28.3394,28.3603,28.3044,28.3534,640800.0
2014-08-05 15:20:00,40.59,40.69,40.59,40.65,201400.0,28.3603,28.4302,28.3603,28.4023,201400.0
2014-08-05 15:30:00,40.65,40.71,40.65,40.65,342000.0,28.4023,28.4442,28.4023,28.4023,342000.0
2014-08-05 15:40:00,40.66,40.69,40.64,40.66,368400.0,28.4093,28.4302,28.3953,28.4093,368400.0
2014-08-05 15:50:00,40.66,40.69,40.65,40.68,1200800.0,28.4093,28.4302,28.4023,28.4232,1200800.0
2014-08-06 09:30:00,40.52,40.57,40.26,40.33,1419200.0,28.3114,28.3464,28.1298,28.1787,1419200.0
2014-08-06 09:40:00,40.34,40.38,40.24,40.25,961000.0,28.1857,28.2136,28.1158,28.1228,961000.0
2014-08-06 09:50:00,40.26,40.38,40.2,40.38,601100.0,28.1298,28.2136,28.0878,28.2136,601100.0
2014-08-06 10:00:00,40.39,40.44,40.16,40.22,1231700.0,28.2206,28.2555,28.0599,28.1018,1231700.0
2014-08-06 10:10:00,40.23,40.34,40.18,40.28,1021500.0,28.1088,28.1857,28.0739,28.1437,1021500.0
2014-08-06 10:20:00,40.27,40.32,40.2,40.27,949400.0,28.1368,28.1717,28.0878,28.1368,949400.0
2014-08-06 10:30:00,40.28,40.33,40.14,40.14,817500.0,28.1437,28.1787,28.0459,28.0459,817500.0
2014-08-06 10:40:00,40.14,40.22,40.11,40.19,1030300.0,28.0459,28.1018,28.025,28.0809,1030300.0
2014-08-06 10:50:00,40.18,40.29,40.16,40.28,876200.0,28.0739,28.1507,28.0599,28.1437,876200.0
2014-08-06 11:00:00,40.28,40.36,40.24,40.25,567100.0,28.1437,28.1996,28.1158,28.1228,567100.0
2014-08-06 11:10:00,40.25,40.26,40.16,40.18,414000.0,28.1228,28.1298,28.0599,28.0739,414000.0
2014-08-06 11:20:00,40.18,40.19,40.11,40.11,540100.0,28.0739,28.0809,28.025,28.025,540100.0
2014-08-06 11:30:00,40.12,40.27,40.11,40.22,642400.0,28.032,28.1368,28.025,28.1018,642400.0
2014-08-06 11:40:00,40.22,40.23,40.17,40.18,577300.0,28.1018,28.1088,28.0669,28.0739,577300.0
2014-08-06 11:50:00,40.18,40.23,40.14,40.21,661900.0,28.0739,28.1088,28.0459,28.0948,661900.0
2014-08-06 12:00:00,40.21,40.28,40.17,40.17,657000.0,28.0948,28.1437,28.0669,28.0669,657000.0
2014-08-06 12:10:00,40.17,40.2,40.08,40.09,1567300.0,28.0669,28.0878,28.004,28.011,1567300.0
2014-08-06 12:20:00,40.09,40.2,40.08,40.14,531200.0,28.011,28.0878,28.004,28.0459,531200.0
2014-08-06 12:30:00,40.14,40.26,40.13,40.25,623200.0,28.0459,28.1298,28.0389,28.1228,623200.0
2014-08-06 12:40:00,40.24,40.27,40.15,40.15,413900.0,28.1158,28.1368,28.0529,28.0529,413900.0
2014-08-06 12:50:00,40.15,40.17,40.08,40.16,563200.0,28.0529,28.0669,28.004,28.0599,563200.0
2014-08-06 13:00:00,40.15,40.21,40.11,40.16,432500.0,28.0529,28.0948,28.025,28.0599,432500.0
2014-08-06 13:10:00,40.17,40.2,40.13,40.2,271500.0,28.0669,28.0878,28.0389,28.0878,271500.0
2014-08-06 13:20:00,40.2,40.2,40.13,40.13,188300.0,28.0878,28.0878,28.0389,28.0389,188300.0
2014-08-06 13:30:00,40.13,40.18,40.12,40.17,531800.0,28.0389,28.0739,28.032,28.0669,531800.0
2014-08-06 13:40:00,40.17,40.18,40.11,40.11,750500.0,28.0669,28.0739,28.025,28.025,750500.0
2014-08-06 13:50:00,40.11,40.16,40.09,40.13,976600.0,28.025,28.0599,28.011,28.0389,976600.0
2014-08-06 14:00:00,40.13,40.19,40.12,40.16,1131000.0,28.0389,28.0809,28.032,28.0599,1131000.0
2014-08-06 14:10:00,40.16,40.16,40.12,40.12,1160600.0,28.0599,28.0599,28.032,28.032,1160600.0
2014-08-06 14:20:00,40.12,40.13,40.09,40.1,1234900.0,28.032,28.0389,28.011,28.018,1234900.0
2014-08-06 14:30:00,40.11,40.12,40.07,40.08,1216500.0,28.025,28.032,27.997,28.004,1216500.0
2014-08-06 14:40:00,40.08,40.18,40.07,40.17,1052200.0,28.004,28.0739,27.997,28.0669,1052200.0
2014-08-06 14:50:00,40.18,40.21,40.14,40.16,752200.0,28.0739,28.0948,28.0459,28.0599,752200.0
2014-08-06 15:00:00,40.16,40.19,40.15,40.17,910800.0,28.0599,28.0809,28.0529,28.0669,910800.0
2014-08-06 15:10:00,40.17,40.21,40.16,40.19,899200.0,28.0669,28.0948,28.0599,28.0809,899200.0
2014-08-06 15:20:00,40.19,40.21,40.17,40.18,578000.0,28.0809,28.0948,28.0669,28.0739,578000.0
2014-08-06 15:30:00,40.18,40.22,40.14,40.19,1135400.0,28.0739,28.1018,28.0459,28.0809,1135400.0
2014-08-06 15:40:00,40.18,40.2,40.16,40.18,997200.0,28.0739,28.0878,28.0599,28.0739,997200.0
2014-08-06 15:50:00,40.19,40.19,40.16,40.18,1922100.0,28.0809,28.0809,28.0599,28.0739,1922100.0
2014-08-07 09:30:00,40.35,40.72,40.35,40.53,911500.0,28.1927,28.4512,28.1927,28.3184,911500.0
2014-08-07 09:40:00,40.53,40.67,40.51,40.56,655500.0,28.3184,28.4162,28.3044,28.3394,655500.0
2014-08-07 09:50:00,40.57,40.68,40.54,40.68,702900.0,28.3464,28.4232,28.3254,28.4232,702900.0
2014-08-07 10:00:00,40.68,40.7,40.62,40.7,596500.0,28.4232,28.4372,28.3813,28.4372,596500.0
2014-08-07 10:10:00,40.69,40.79,40.66,40.69,302900.0,28.4302,28.5001,28.4093,28.4302,302900.0
2014-08-07 10:20:00,40.69,40.79,40.67,40.76,465200.0,28.4302,28.5001,28.4162,28.4791,465200.0
2014-08-07 10:30:00,40.75,40.77,40.68,40.75,321800.0,28.4721,28.4861,28.4232,28.4721,321800.0
2014-08-07 10:40:00,40.75,40.78,40.7,40.74,307800.0,28.4721,28.4931,28.4372,28.4651,307800.0
2014-08-07 10:50:00,40.75,40.77,40.69,40.7,335900.0,28.4721,28.4861,28.4302,28.4372,335900.0
2014-08-07 11:00:00,40.7,40.71,40.6,40.63,334000.0,28.4372,28.4442,28.3673,28.3883,334000.0
2014-08-07 11:10:00,40.63,40.64,40.56,40.64,190600.0,28.3883,28.3953,28.3394,28.3953,190600.0
2014-08-07 11:20:00,40.63,40.64,40.55,40.56,205400.0,28.3883,28.3953,28.3324,28.3394,205400.0
2014-08-07 11:30:00,40.56,40.59,40.49,40.53,195500.0,28.3394,28.3603,28.2905,28.3184,195500.0
2014-08-07 11:40:00,40.53,40.53,40.42,40.48,407500.0,28.3184,28.3184,28.2416,28.2835,407500.0
2014-08-07 11:50:00,40.48,40.51,40.41,40.45,366500.0,28.2835,28.3044,28.2346,28.2625,366500.0
2014-08-07 12:00:00,40.45,40.54,40.45,40.54,139400.0,28.2625,28.3254,28.2625,28.3254,139400.0
2014-08-07 12:10:00,40.53,40.55,40.4,40.42,234900.0,28.3184,28.3324,28.2276,28.2416,234900.0
2014-08-07 12:20:00,40.42,40.56,40.4,40.52,268800.0,28.2416,28.3394,28.2276,28.3114,268800.0
2014-08-07 12:30:00,40.52,40.52,40.41,40.46,211600.0,28.3114,28.3114,28.2346,28.2695,211600.0
2014-08-07 12:40:00,40.46,40.48,40.44,40.48,114100.0,28.2695,28.2835,28.2555,28.2835,114100.0
2014-08-07 12:50:00,40.48,40.55,40.48,40.52,124000.0,28.2835,28.3324,28.2835,28.3114,124000.0
2014-08-07 13:00:00,40.52,40.58,40.49,40.57,215200.0,28.3114,28.3534,28.2905,28.3464,215200.0
2014-08-07 13:10:00,40.58,40.6,40.56,40.57,234900.0,28.3534,28.3673,28.3394,28.3464,234900.0
2014-08-07 13:20:00,40.58,40.61,40.55,40.6,81800.0,28.3534,28.3743,28.3324,28.3673,81800.0
2014-08-07 13:30:00,40.6,40.73,40.6,40.67,299200.0,28.3673,28.4582,28.3673,28.4162,299200.0
2014-08-07 13:40:00,40.67,40.7,40.65,40.7,419900.0,28.4162,28.4372,28.4023,28.4372,419900.0
2014-08-07 13:50:00,40.69,40.7,40.63,40.68,260500.0,28.4302,28.4372,28.3883,28.4232,260500.0
2014-08-07 14:00:00,40.68,40.69,40.61,40.66,202900.0,28.4232,28.4302,28.3743,28.4093,202900.0
2014-08-07 14:10:00,40.66,40.68,40.61,40.62,105600.0,28.4093,28.4232,28.3743,28.3813,105600.0
2014-08-07 14:20:00,40.62,40.66,40.59,40.61,128200.0,28.3813,28.4093,28.3603,28.3743,128200.0
2014-08-07 14:30:00,40.6,40.61,40.53,40.54,120400.0,28.3673,28.3743,28.3184,28.3254,120400.0
2014-08-07 14:40:00,40.54,40.56,40.51,40.53,149300.0,28.3254,28.3394,28.3044,28.3184,149300.0
2014-08-07 14:50:00,40.53,40.58,40.49,40.5,149600.0,28.3184,28.3534,28.2905,28.2975,149600.0
2014-08-07 15:00:00,40.5,40.55,40.48,40.51,250000.0,28.2975,28.3324,28.2835,28.3044,250000.0
2014-08-07 15:10:00,40.51,40.55,40.49,40.54,203700.0,28.3044,28.3324,28.2905,28.3254,203700.0
2014-08-07 15:20:00,40.54,40.54,40.5,40.54,264600.0,28.3254,28.3254,28.2975,28.3254,264600.0
2014-08-07 15:30:00,40.54,40.58,40.51,40.57,426200.0,28.3254,28.3534,28.3044,28.3464,426200.0
2014-08-07 15:40:00,40.57,40.59,40.54,40.55,313400.0,28.3464,28.3603,28.3254,28.3324,313400.0
2014-08-07 15:50:00,40.54,40.67,40.54,40.63,803600.0,28.3254,28.4162,28.3254,28.3883,803600.0
2014-08-08 09:30:00,40.79,41.01,40.78,40.94,1055600.0,28.5001,28.6538,28.4931,28.6049,1055600.0
2014-08-08 09:40:00,40.93,41.04,40.88,40.96,1578500.0,28.5979,28.6748,28.563,28.6189,1578500.0
2014-08-08 09:50:00,40.97,41.0,40.93,40.93,432500.0,28.6258,28.6468,28.5979,28.5979,432500.0
2014-08-08 10:00:00,40.94,40.98,40.86,40.92,457800.0,28.6049,28.6328,28.549,28.5909,457800.0
2014-08-08 10:10:00,40.92,40.95,40.85,40.91,355700.0,28.5909,28.6119,28.542,28.5839,355700.0
2014-08-08 10:20:00,40.9,40.98,40.89,40.91,475000.0,28.5769,28.6328,28.57,28.5839,475000.0
2014-08-08 10:30:00,40.91,40.98,40.89,40.97,344200.0,28.5839,28.6328,28.57,28.6258,344200.0
2014-08-08 10:40:00,40.97,41.02,40.96,41.02,188300.0,28.6258,28.6608,28.6189,28.6608,188300.0
2014-08-08 10:50:00,41.02,41.02,40.96,41.02,308800.0,28.6608,28.6608,28.6189,28.6608,308800.0
2014-08-08 11:00:00,41.01,41.05,40.98,41.02,188800.0,28.6538,28.6817,28.6328,28.6608,188800.0
2014-08-08 11:10:00,41.02,41.1,41.02,41.08,769700.0,28.6608,28.7167,28.6608,28.7027,769700.0
2014-08-08 11:20:00,41.08,41.08,41.05,41.06,550100.0,28.7027,28.7027,28.6817,28.6887,550100.0
2014-08-08 11:30:00,41.06,41.16,41.05,41.16,228900.0,28.6887,28.7586,28.6817,28.7586,228900.0
2014-08-08 11:40:00,41.16,41.2,41.07,41.1,565600.0,28.7586,28.7865,28.6957,28.7167,565600.0
2014-08-08 11:50:00,41.11,41.15,41.09,41.15,235400.0,28.7237,28.7516,28.7097,28.7516,235400.0
2014-08-08 12:00:00,41.15,41.15,41.07,41.08,408600.0,28.7516,28.7516,28.6957,28.7027,408600.0
2014-08-08 12:10:00,41.09,41.12,41.07,41.07,238800.0,28.7097,28.7307,28.6957,28.6957,238800.0
2014-08-08 12:20:00,41.07,41.11,41.05,41.11,373600.0,28.6957,28.7237,28.6817,28.7237,373600.0
2014-08-08 12:30:00,41.1,41.13,41.09,41.13,201100.0,28.7167,28.7376,28.7097,28.7376,201100.0
2014-08-08 12:40:00,41.13,41.13,41.08,41.1,223700.0,28.7376,28.7376,28.7027,28.7167,223700.0
2014-08-08 12:50:00,41.1,41.13,41.1,41.11,198800.0,28.7167,28.7376,28.7167,28.7237,198800.0
2014-08-08 13:00:00,41.11,41.11,41.06,41.08,97300.0,28.7237,28.7237,28.6887,28.7027,97300.0
2014-08-08 13:10:00,41.08,41.23,41.05,41.23,215100.0,28.7027,28.8075,28.6817,28.8075,215100.0
2014-08-08 13:20:00,41.23,41.35,41.23,41.29,409000.0,28.8075,28.8914,28.8075,28.8494,409000.0
2014-08-08 13:30:00,41.29,41.3,41.21,41.21,490100.0,28.8494,28.8564,28.7935,28.7935,490100.0
2014-08-08 13:40:00,41.21,41.29,41.18,41.29,755500.0,28.7935,28.8494,28.7726,28.8494,755500.0
2014-08-08 13:50:00,41.29,41.29,41.2,41.25,155800.0,28.8494,28.8494,28.7865,28.8215,155800.0
2014-08-08 14:00:00,41.25,41.33,41.23,41.3,385200.0,28.8215,28.8774,28.8075,28.8564,385200.0
2014-08-08 14:10:00,41.29,41.29,41.23,41.24,339600.0,28.8494,28.8494,28.8075,28.8145,339600.0
2014-08-08 14:20:00,41.24,41.36,41.24,41.35,406500.0,28.8145,28.8983,28.8145,28.8914,406500.0
2014-08-08 14:30:00,41.35,41.36,41.25,41.27,190200.0,28.8914,28.8983,28.8215,28.8355,190200.0
2014-08-08 14:40:00,41.27,41.27,41.19,41.21,197100.0,28.8355,28.8355,28.7796,28.7935,197100.0
2014-08-08 14:50:00,41.21,41.22,41.19,41.2,226300.0,28.7935,28.8005,28.7796,28.7865,226300.0
2014-08-08 15:00:00,41.21,41.25,41.19,41.25,319100.0,28.7935,28.8215,28.7796,28.8215,319100.0
2014-08-08 15:10:00,41.25,41.28,41.23,41.28,206900.0,28.8215,28.8424,28.8075,28.8424,206900.0
2014-08-08 15:20:00,41.27,41.37,41.27,41.37,271000.0,28.8355,28.9053,28.8355,28.9053,271000.0
2014-08-08 15:30:00,41.37,41.38,41.33,41.35,356200.0,28.9053,28.9123,28.8774,28.8914,356200.0
2014-08-08 15:40:00,41.34,41.42,41.34,41.4,329700.0,28.8844,28.9403,28.8844,28.9263,329700.0
2014-08-08 15:50:00,41.4,41.46,41.38,41.44,1269800.0,28.9263,28.9682,28.9123,28.9542,1269800.0
2014-08-11 09:30:00,41.53,41.62,41.37,41.49,444900.0,29.0171,29.08,28.9053,28.9892,444900.0
2014-08-11 09:40:00,41.5,41.56,41.48,41.54,339900.0,28.9962,29.0381,28.9822,29.0241,339900.0
2014-08-11 09:50:00,41.54,41.62,41.54,41.58,385500.0,29.0241,29.08,29.0241,29.0521,385500.0
2014-08-11 10:00:00,41.58,41.58,41.46,41.48,177400.0,29.0521,29.0521,28.9682,28.9822,177400.0
2014-08-11 10:10:00,41.47,41.5,41.4,41.4,189700.0,28.9752,28.9962,28.9263,28.9263,189700.0
2014-08-11 10:20:00,41.39,41.44,41.38,41.4,185500.0,28.9193,28.9542,28.9123,28.9263,185500.0
2014-08-11 10:30:00,41.39,41.49,41.34,41.47,116000.0,28.9193,28.9892,28.8844,28.9752,116000.0
2014-08-11 10:40:00,41.48,41.51,41.46,41.5,155700.0,28.9822,29.0031,28.9682,28.9962,155700.0
2014-08-11 10:50:00,41.51,41.53,41.46,41.49,141100.0,29.0031,29.0171,28.9682,28.9892,141100.0
2014-08-11 11:00:00,41.49,41.54,41.48,41.51,90800.0,28.9892,29.0241,28.9822,29.0031,90800.0
2014-08-11 11:10:00,41.51,41.55,41.48,41.53,171200.0,29.0031,29.0311,28.9822,29.0171,171200.0
2014-08-11 11:20:00,41.53,41.53,41.46,41.52,141600.0,29.0171,29.0171,28.9682,29.0101,141600.0
2014-08-11 11:30:00,41.53,41.55,41.51,41.53,123600.0,29.0171,29.0311,29.0031,29.0171,123600.0
2014-08-11 11:40:00,41.53,41.58,41.51,41.51,115900.0,29.0171,29.0521,29.0031,29.0031,115900.0
2014-08-11 11:50:00,41.51,41.52,41.42,41.43,167400.0,29.0031,29.0101,28.9403,28.9473,167400.0
2014-08-11 12:00:00,41.43,41.45,41.37,41.39,69300.0,28.9473,28.9612,28.9053,28.9193,69300.0
2014-08-11 12:10:00,41.38,41.4,41.35,41.37,101100.0,28.9123,28.9263,28.8914,28.9053,101100.0
2014-08-11 12:20:00,41.38,41.42,41.35,41.39,445300.0,28.9123,28.9403,28.8914,28.9193,445300.0
2014-08-11 12:30:00,41.39,41.4,41.3,41.3,283900.0,28.9193,28.9263,28.8564,28.8564,283900.0
2014-08-11 12:40:00,41.32,41.36,41.31,41.35,201300.0,28.8704,28.8983,28.8634,28.8914,201300.0
2014-08-11 12:50:00,41.35,41.36,41.33,41.36,145500.0,28.8914,28.8983,28.8774,28.8983,145500.0
2014-08-11 13:00:00,41.35,41.38,41.32,41.33,211000.0,28.8914,28.9123,28.8704,28.8774,211000.0
2014-08-11 13:10:00,41.33,41.36,41.33,41.34,61400.0,28.8774,28.8983,28.8774,28.8844,61400.0
2014-08-11 13:20:00,41.34,41.37,41.34,41.36,60200.0,28.8844,28.9053,28.8844,28.8983,60200.0
2014-08-11 13:30:00,41.36,41.37,41.32,41.34,52900.0,28.8983,28.9053,28.8704,28.8844,52900.0
2014-08-11 13:40:00,41.33,41.37,41.3,41.37,109600.0,28.8774,28.9053,28.8564,28.9053,109600.0
2014-08-11 13:50:00,41.37,41.38,41.28,41.3,161300.0,28.9053,28.9123,28.8424,28.8564,161300.0
2014-08-11 14:00:00,41.29,41.3,41.24,41.29,152700.0,28.8494,28.8564,28.8145,28.8494,152700.0
2014-08-11 14:10:00,41.3,41.3,41.26,41.28,110200.0,28.8564,28.8564,28.8285,28.8424,110200.0
2014-08-11 14:20:00,41.28,41.35,41.28,41.34,72900.0,28.8424,28.8914,28.8424,28.8844,72900.0
2014-08-11 14:30:00,41.34,41.35,41.3,41.31,63300.0,28.8844,28.8914,28.8564,28.8634,63300.0
2014-08-11 14:40:00,41.31,41.33,41.26,41.27,123100.0,28.8634,28.8774,28.8285,28.8355,123100.0
2014-08-11 14:50:00,41.27,41.28,41.24,41.25,239400.0,28.8355,28.8424,28.8145,28.8215,239400.0
2014-08-11 15:00:00,41.25,41.33,41.24,41.31,142700.0,28.8215,28.8774,28.8145,28.8634,142700.0
2014-08-11 15:10:00,41.3,41.35,41.29,41.33,137900.0,28.8564,28.8914,28.8494,28.8774,137900.0
2014-08-11 15:20:00,41.32,41.34,41.26,41.28,148300.0,28.8704,28.8844,28.8285,28.8424,148300.0
2014-08-11 15:30:00,41.27,41.29,41.25,41.26,324200.0,28.8355,28.8494,28.8215,28.8285,324200.0
2014-08-11 15:40:00,41.27,41.27,41.23,41.25,261800.0,28.8355,28.8355,28.8075,28.8215,261800.0
2014-08-11 15:50:00,41.25,41.3,41.24,41.28,534800.0,28.8215,28.8564,28.8145,28.8424,534800.0
2014-08-12 09:30:00,41.28,41.35,41.18,41.34,185700.0,28.8424,28.8914,28.7726,28.8844,185700.0
2014-08-12 09:40:00,41.34,41.4,41.32,41.37,355000.0,28.8844,28.9263,28.8704,28.9053,355000.0
2014-08-12 09:50:00,41.37,41.4,41.33,41.38,111500.0,28.9053,28.9263,28.8774,28.9123,111500.0
2014-08-12 10:00:00,41.37,41.37,41.28,41.28,377900.0,28.9053,28.9053,28.8424,28.8424,377900.0
2014-08-12 10:10:00,41.28,41.39,41.28,41.39,194500.0,28.8424,28.9193,28.8424,28.9193,194500.0
2014-08-12 10:20:00,41.39,41.45,41.34,41.43,180300.0,28.9193,28.9612,28.8844,28.9473,180300.0
2014-08-12 10:30:00,41.44,41.46,41.39,41.4,116600.0,28.9542,28.9682,28.9193,28.9263,116600.0
2014-08-12 10:40:00,41.4,41.42,41.27,41.29,370300.0,28.9263,28.9403,28.8355,28.8494,370300.0
2014-08-12 10:50:00,41.29,41.34,41.28,41.32,77100.0,28.8494,28.8844,28.8424,28.8704,77100.0
2014-08-12 11:00:00,41.31,41.32,41.28,41.3,164200.0,28.8634,28.8704,28.8424,28.8564,164200.0
2014-08-12 11:10:00,41.3,41.32,41.27,41.31,84100.0,28.8564,28.8704,28.8355,28.8634,84100.0
2014-08-12 11:20:00,41.32,41.32,41.29,41.32,65900.0,28.8704,28.8704,28.8494,28.8704,65900.0
2014-08-12 11:30:00,41.33,41.39,41.33,41.34,94600.0,28.8774,28.9193,28.8774,28.8844,94600.0
2014-08-12 11:40:00,41.33,41.37,41.32,41.34,68000.0,28.8774,28.9053,28.8704,28.8844,68000.0
2014-08-12 11:50:00,41.34,41.35,41.31,41.31,62900.0,28.8844,28.8914,28.8634,28.8634,62900.0
2014-08-12 12:00:00,41.31,41.32,41.29,41.32,177200.0,28.8634,28.8704,28.8494,28.8704,177200.0
2014-08-12 12:10:00,41.33,41.36,41.3,41.31,44200.0,28.8774,28.8983,28.8564,28.8634,44200.0
2014-08-12 12:20:00,41.32,41.35,41.31,41.31,74300.0,28.8704,28.8914,28.8634,28.8634,74300.0
2014-08-12 12:30:00,41.31,41.36,41.31,41.34,69200.0,28.8634,28.8983,28.8634,28.8844,69200.0
2014-08-12 12:40:00,41.35,41.4,41.34,41.38,63400.0,28.8914,28.9263,28.8844,28.9123,63400.0
2014-08-12 12:50:00,41.38,41.44,41.36,41.42,574700.0,28.9123,28.9542,28.8983,28.9403,574700.0
2014-08-12 13:00:00,41.42,41.44,41.4,41.43,96600.0,28.9403,28.9542,28.9263,28.9473,96600.0
2014-08-12 13:10:00,41.43,41.44,41.39,41.42,70400.0,28.9473,28.9542,28.9193,28.9403,70400.0
2014-08-12 13:20:00,41.41,41.41,41.36,41.37,71600.0,28.9333,28.9333,28.8983,28.9053,71600.0
2014-08-12 13:30:00,41.37,41.37,41.32,41.35,80700.0,28.9053,28.9053,28.8704,28.8914,80700.0
2014-08-12 13:40:00,41.35,41.36,41.3,41.34,57100.0,28.8914,28.8983,28.8564,28.8844,57100.0
2014-08-12 13:50:00,41.34,41.36,41.33,41.33,58900.0,28.8844,28.8983,28.8774,28.8774,58900.0
2014-08-12 14:00:00,41.34,41.37,41.31,41.31,84200.0,28.8844,28.9053,28.8634,28.8634,84200.0
2014-08-12 14:10:00,41.32,41.33,41.3,41.33,68800.0,28.8704,28.8774,28.8564,28.8774,68800.0
2014-08-12 14:20:00,41.33,41.34,41.29,41.3,115000.0,28.8774,28.8844,28.8494,28.8564,115000.0
2014-08-12 14:30:00,41.3,41.3,41.26,41.3,203500.0,28.8564,28.8564,28.8285,28.8564,203500.0
2014-08-12 14:40:00,41.3,41.3,41.22,41.22,673700.0,28.8564,28.8564,28.8005,28.8005,673700.0
2014-08-12 14:50:00,41.22,41.23,41.2,41.22,83700.0,28.8005,28.8075,28.7865,28.8005,83700.0
2014-08-12 15:00:00,41.22,41.23,41.21,41.23,54700.0,28.8005,28.8075,28.7935,28.8075,54700.0
2014-08-12 15:10:00,41.24,41.24,41.2,41.23,82100.0,28.8145,28.8145,28.7865,28.8075,82100.0
2014-08-12 15:20:00,41.23,41.23,41.2,41.21,68400.0,28.8075,28.8075,28.7865,28.7935,68400.0
2014-08-12 15:30:00,41.2,41.23,41.19,41.22,164800.0,28.7865,28.8075,28.7796,28.8005,164800.0
2014-08-12 15:40:00,41.22,41.26,41.22,41.23,263600.0,28.8005,28.8285,28.8005,28.8075,263600.0
2014-08-12 15:50:00,41.23,41.28,41.23,41.26,731800.0,28.8075,28.8424,28.8075,28.8285,731800.0
2014-08-13 09:30:00,41.31,41.4,41.25,41.31,242300.0,28.8634,28.9263,28.8215,28.8634,242300.0
2014-08-13 09:40:00,41.3,41.33,41.25,41.28,223600.0,28.8564,28.8774,28.8215,28.8424,223600.0
2014-08-13 09:50:00,41.28,41.31,41.24,41.27,114800.0,28.8424,28.8634,28.8145,28.8355,114800.0
2014-08-13 10:00:00,41.27,41.27,41.22,41.23,203500.0,28.8355,28.8355,28.8005,28.8075,203500.0
2014-08-13 10:10:00,41.22,41.23,41.19,41.21,222700.0,28.8005,28.8075,28.7796,28.7935,222700.0
2014-08-13 10:20:00,41.21,41.24,41.18,41.23,125500.0,28.7935,28.8145,28.7726,28.8075,125500.0
2014-08-13 10:30:00,41.24,41.25,41.22,41.25,142200.0,28.8145,28.8215,28.8005,28.8215,142200.0
2014-08-13 10:40:00,41.26,41.28,41.2,41.21,98500.0,28.8285,28.8424,28.7865,28.7935,98500.0
2014-08-13 10:50:00,41.21,41.28,41.18,41.27,133200.0,28.7935,28.8424,28.7726,28.8355,133200.0
2014-08-13 11:00:00,41.27,41.45,41.27,41.45,280600.0,28.8355,28.9612,28.8355,28.9612,280600.0
2014-08-13 11:10:00,41.45,41.48,41.43,41.45,156100.0,28.9612,28.9822,28.9473,28.9612,156100.0
2014-08-13 11:20:00,41.45,41.46,41.38,41.44,129400.0,28.9612,28.9682,28.9123,28.9542,129400.0
2014-08-13 11:30:00,41.44,41.47,41.42,41.42,140100.0,28.9542,28.9752,28.9403,28.9403,140100.0
2014-08-13 11:40:00,41.41,41.47,41.41,41.46,91400.0,28.9333,28.9752,28.9333,28.9682,91400.0
2014-08-13 11:50:00,41.47,41.48,41.42,41.47,268400.0,28.9752,28.9822,28.9403,28.9752,268400.0
2014-08-13 12:00:00,41.46,41.54,41.46,41.51,286100.0,28.9682,29.0241,28.9682,29.0031,286100.0
2014-08-13 12:10:00,41.51,41.52,41.48,41.5,275900.0,29.0031,29.0101,28.9822,28.9962,275900.0
2014-08-13 12:20:00,41.49,41.53,41.46,41.53,238700.0,28.9892,29.0171,28.9682,29.0171,238700.0
2014-08-13 12:30:00,41.53,41.54,41.47,41.49,53500.0,29.0171,29.0241,28.9752,28.9892,53500.0
2014-08-13 12:40:00,41.48,41.5,41.46,41.49,112900.0,28.9822,28.9962,28.9682,28.9892,112900.0
2014-08-13 12:50:00,41.48,41.48,41.45,41.46,98300.0,28.9822,28.9822,28.9612,28.9682,98300.0
2014-08-13 13:00:00,41.47,41.48,41.44,41.46,166200.0,28.9752,28.9822,28.9542,28.9682,166200.0
2014-08-13 13:10:00,41.46,41.47,41.45,41.45,109900.0,28.9682,28.9752,28.9612,28.9612,109900.0
2014-08-13 13:20:00,41.45,41.48,41.44,41.47,76900.0,28.9612,28.9822,28.9542,28.9752,76900.0
2014-08-13 13:30:00,41.46,41.48,41.44,41.47,264000.0,28.9682,28.9822,28.9542,28.9752,264000.0
2014-08-13 13:40:00,41.48,41.52,41.48,41.5,77500.0,28.9822,29.0101,28.9822,28.9962,77500.0
2014-08-13 13:50:00,41.49,41.51,41.47,41.49,58700.0,28.9892,29.0031,28.9752,28.9892,58700.0
2014-08-13 14:00:00,41.5,41.5,41.45,41.45,74700.0,28.9962,28.9962,28.9612,28.9612,74700.0
2014-08-13 14:10:00,41.45,41.46,41.4,41.4,45200.0,28.9612,28.9682,28.9263,28.9263,45200.0
2014-08-13 14:20:00,41.4,41.41,41.37,41.38,135800.0,28.9263,28.9333,28.9053,28.9123,135800.0
2014-08-13 14:30:00,41.38,41.42,41.36,41.4,234600.0,28.9123,28.9403,28.8983,28.9263,234600.0
2014-08-13 14:40:00,41.39,41.39,41.36,41.37,202700.0,28.9193,28.9193,28.8983,28.9053,202700.0
2014-08-13 14:50:00,41.37,41.38,41.34,41.34,204500.0,28.9053,28.9123,28.8844,28.8844,204500.0
2014-08-13 15:00:00,41.35,41.37,41.34,41.36,210700.0,28.8914,28.9053,28.8844,28.8983,210700.0
2014-08-13 15:10:00,41.36,41.39,41.35,41.37,99600.0,28.8983,28.9193,28.8914,28.9053,99600.0
2014-08-13 15:20:00,41.37,41.41,41.37,41.4,94400.0,28.9053,28.9333,28.9053,28.9263,94400.0
2014-08-13 15:30:00,41.39,41.4,41.37,41.39,84900.0,28.9193,28.9263,28.9053,28.9193,84900.0
2014-08-13 15:40:00,41.38,41.44,41.38,41.42,134900.0,28.9123,28.9542,28.9123,28.9403,134900.0
2014-08-13 15:50:00,41.42,41.43,41.41,41.43,268500.0,28.9403,28.9473,28.9333,28.9473,268500.0
2014-08-14 09:30:00,41.39,41.63,41.39,41.58,732700.0,28.9193,29.087,28.9193,29.0521,732700.0
2014-08-14 09:40:00,41.58,41.61,41.55,41.58,216000.0,29.0521,29.073,29.0311,29.0521,216000.0
2014-08-14 09:50:00,41.59,41.61,41.56,41.59,170600.0,29.059,29.073,29.0381,29.059,170600.0
2014-08-14 10:00:00,41.59,41.61,41.56,41.6,201100.0,29.059,29.073,29.0381,29.066,201100.0
2014-08-14 10:10:00,41.59,41.65,41.59,41.63,145500.0,29.059,29.101,29.059,29.087,145500.0
2014-08-14 10:20:00,41.63,41.67,41.62,41.66,195500.0,29.087,29.1149,29.08,29.108,195500.0
2014-08-14 10:30:00,41.65,41.75,41.65,41.72,205400.0,29.101,29.1708,29.101,29.1499,205400.0
2014-08-14 10:40:00,41.72,41.74,41.67,41.72,296800.0,29.1499,29.1638,29.1149,29.1499,296800.0
2014-08-14 10:50:00,41.72,41.72,41.62,41.64,407100.0,29.1499,29.1499,29.08,29.094,407100.0
2014-08-14 11:00:00,41.64,41.68,41.63,41.68,92900.0,29.094,29.1219,29.087,29.1219,92900.0
2014-08-14 11:10:00,41.69,41.73,41.68,41.72,130300.0,29.1289,29.1569,29.1219,29.1499,130300.0
2014-08-14 11:20:00,41.72,41.76,41.7,41.72,224400.0,29.1499,29.1778,29.1359,29.1499,224400.0
2014-08-14 11:30:00,41.73,41.75,41.7,41.73,218500.0,29.1569,29.1708,29.1359,29.1569,218500.0
2014-08-14 11:40:00,41.74,41.76,41.73,41.76,61500.0,29.1638,29.1778,29.1569,29.1778,61500.0
2014-08-14 11:50:00,41.76,41.78,41.73,41.78,108300.0,29.1778,29.1918,29.1569,29.1918,108300.0
2014-08-14 12:00:00,41.78,41.8,41.77,41.79,81500.0,29.1918,29.2058,29.1848,29.1988,81500.0
2014-08-14 12:10:00,41.78,41.79,41.73,41.73,72400.0,29.1918,29.1988,29.1569,29.1569,72400.0
2014-08-14 12:20:00,41.72,41.74,41.71,41.73,58900.0,29.1499,29.1638,29.1429,29.1569,58900.0
2014-08-14 12:30:00,41.73,41.74,41.7,41.71,41400.0,29.1569,29.1638,29.1359,29.1429,41400.0
2014-08-14 12:40:00,41.71,41.73,41.7,41.73,42800.0,29.1429,29.1569,29.1359,29.1569,42800.0
2014-08-14 12:50:00,41.73,41.77,41.73,41.75,49400.0,29.1569,29.1848,29.1569,29.1708,49400.0
2014-08-14 13:00:00,41.75,41.75,41.72,41.73,21000.0,29.1708,29.1708,29.1499,29.1569,21000.0
2014-08-14 13:10:00,41.73,41.84,41.73,41.83,107600.0,29.1569,29.2337,29.1569,29.2267,107600.0
2014-08-14 13:20:00,41.83,41.84,41.8,41.8,42400.0,29.2267,29.2337,29.2058,29.2058,42400.0
2014-08-14 13:30:00,41.81,41.81,41.79,41.8,19700.0,29.2128,29.2128,29.1988,29.2058,19700.0
2014-08-14 13:40:00,41.8,41.8,41.75,41.77,66100.0,29.2058,29.2058,29.1708,29.1848,66100.0
2014-08-14 13:50:00,41.77,41.79,41.77,41.78,14300.0,29.1848,29.1988,29.1848,29.1918,14300.0
2014-08-14 14:00:00,41.77,41.8,41.76,41.78,91500.0,29.1848,29.2058,29.1778,29.1918,91500.0
2014-08-14 14:10:00,41.79,41.8,41.77,41.77,47600.0,29.1988,29.2058,29.1848,29.1848,47600.0
2014-08-14 14:20:00,41.77,41.79,41.75,41.78,146600.0,29.1848,29.1988,29.1708,29.1918,146600.0
2014-08-14 14:30:00,41.78,41.84,41.78,41.84,93200.0,29.1918,29.2337,29.1918,29.2337,93200.0
2014-08-14 14:40:00,41.83,41.84,41.8,41.8,35500.0,29.2267,29.2337,29.2058,29.2058,35500.0
2014-08-14 14:50:00,41.79,41.81,41.78,41.79,85200.0,29.1988,29.2128,29.1918,29.1988,85200.0
2014-08-14 15:00:00,41.78,41.83,41.78,41.82,51600.0,29.1918,29.2267,29.1918,29.2197,51600.0
2014-08-14 15:10:00,41.82,41.82,41.78,41.78,81600.0,29.2197,29.2197,29.1918,29.1918,81600.0
2014-08-14 15:20:00,41.79,41.81,41.78,41.79,40000.0,29.1988,29.2128,29.1918,29.1988,40000.0
2014-08-14 15:30:00,41.8,41.8,41.75,41.76,169100.0,29.2058,29.2058,29.1708,29.1778,169100.0
2014-08-14 15:40:00,41.76,41.78,41.76,41.77,219100.0,29.1778,29.1918,29.1778,29.1848,219100.0
2014-08-14 15:50:00,41.77,41.83,41.77,41.82,498900.0,29.1848,29.2267,29.1848,29.2197,498900.0
2014-08-15 09:30:00,41.84,42.22,41.81,42.19,311600.0,29.2337,29.4992,29.2128,29.4783,311600.0
2014-08-15 09:40:00,42.18,42.19,42.06,42.06,496100.0,29.4713,29.4783,29.3874,29.3874,496100.0
2014-08-15 09:50:00,42.07,42.09,42.04,42.07,211800.0,29.3944,29.4084,29.3735,29.3944,211800.0
2014-08-15 10:00:00,42.08,42.15,42.04,42.05,437100.0,29.4014,29.4503,29.3735,29.3804,437100.0
2014-08-15 10:10:00,42.05,42.12,42.04,42.12,243200.0,29.3804,29.4294,29.3735,29.4294,243200.0
2014-08-15 10:20:00,42.12,42.13,42.07,42.12,209800.0,29.4294,29.4363,29.3944,29.4294,209800.0
2014-08-15 10:30:00,42.12,42.17,42.12,42.14,118700.0,29.4294,29.4643,29.4294,29.4433,118700.0
2014-08-15 10:40:00,42.14,42.14,41.99,42.02,456500.0,29.4433,29.4433,29.3385,29.3595,456500.0
2014-08-15 10:50:00,42.02,42.02,41.77,41.94,645200.0,29.3595,29.3595,29.1848,29.3036,645200.0
2014-08-15 11:00:00,41.94,41.98,41.86,41.91,282500.0,29.3036,29.3315,29.2477,29.2826,282500.0
2014-08-15 11:10:00,41.9,42.01,41.9,41.97,164100.0,29.2756,29.3525,29.2756,29.3246,164100.0
2014-08-15 11:20:00,41.96,41.96,41.88,41.88,303600.0,29.3176,29.3176,29.2617,29.2617,303600.0
2014-08-15 11:30:00,41.88,41.96,41.84,41.96,365800.0,29.2617,29.3176,29.2337,29.3176,365800.0
2014-08-15 11:40:00,41.96,41.96,41.84,41.9,136900.0,29.3176,29.3176,29.2337,29.2756,136900.0
2014-08-15 11:50:00,41.9,41.9,41.74,41.83,591600.0,29.2756,29.2756,29.1638,29.2267,591600.0
2014-08-15 12:00:00,41.83,41.9,41.77,41.89,209300.0,29.2267,29.2756,29.1848,29.2687,209300.0
2014-08-15 12:10:00,41.89,41.89,41.8,41.84,86200.0,29.2687,29.2687,29.2058,29.2337,86200.0
2014-08-15 12:20:00,41.85,41.93,41.79,41.93,113100.0,29.2407,29.2966,29.1988,29.2966,113100.0
2014-08-15 12:30:00,41.93,41.95,41.87,41.95,155000.0,29.2966,29.3106,29.2547,29.3106,155000.0
2014-08-15 12:40:00,41.95,41.99,41.94,41.96,73300.0,29.3106,29.3385,29.3036,29.3176,73300.0
2014-08-15 12:50:00,41.96,41.98,41.92,41.95,74900.0,29.3176,29.3315,29.2896,29.3106,74900.0
2014-08-15 13:00:00,41.94,41.95,41.87,41.93,52600.0,29.3036,29.3106,29.2547,29.2966,52600.0
2014-08-15 13:10:00,41.93,42.02,41.93,42.0,227000.0,29.2966,29.3595,29.2966,29.3455,227000.0
2014-08-15 13:20:00,42.0,42.02,41.97,42.0,42500.0,29.3455,29.3595,29.3246,29.3455,42500.0
2014-08-15 13:30:00,42.0,42.0,41.9,41.92,96500.0,29.3455,29.3455,29.2756,29.2896,96500.0
2014-08-15 13:40:00,41.91,41.95,41.9,41.9,57700.0,29.2826,29.3106,29.2756,29.2756,57700.0
2014-08-15 13:50:00,41.9,41.9,41.84,41.86,157400.0,29.2756,29.2756,29.2337,29.2477,157400.0
2014-08-15 14:00:00,41.86,41.91,41.86,41.9,47100.0,29.2477,29.2826,29.2477,29.2756,47100.0
2014-08-15 14:10:00,41.89,41.93,41.87,41.9,59600.0,29.2687,29.2966,29.2547,29.2756,59600.0
2014-08-15 14:20:00,41.9,42.01,41.9,42.0,79400.0,29.2756,29.3525,29.2756,29.3455,79400.0
2014-08-15 14:30:00,42.01,42.03,41.96,41.96,37200.0,29.3525,29.3665,29.3176,29.3176,37200.0
2014-08-15 14:40:00,41.97,42.01,41.97,41.99,66900.0,29.3246,29.3525,29.3246,29.3385,66900.0
2014-08-15 14:50:00,42.0,42.0,41.95,41.95,181100.0,29.3455,29.3455,29.3106,29.3106,181100.0
2014-08-15 15:00:00,41.96,41.99,41.93,41.96,282700.0,29.3176,29.3385,29.2966,29.3176,282700.0
2014-08-15 15:10:00,41.96,41.96,41.91,41.92,96800.0,29.3176,29.3176,29.2826,29.2896,96800.0
2014-08-15 15:20:00,41.92,41.92,41.89,41.9,186300.0,29.2896,29.2896,29.2687,29.2756,186300.0
2014-08-15 15:30:00,41.9,41.98,41.9,41.93,255800.0,29.2756,29.3315,29.2756,29.2966,255800.0
2014-08-15 15:40:00,41.94,41.99,41.93,41.96,410800.0,29.3036,29.3385,29.2966,29.3176,410800.0
2014-08-15 15:50:00,41.95,42.01,41.94,41.96,1043100.0,29.3106,29.3525,29.3036,29.3176,1043100.0
2014-08-18 09:30:00,42.01,42.19,41.92,41.98,463600.0,29.3525,29.4783,29.2896,29.3315,463600.0
2014-08-18 09:40:00,41.98,41.98,41.89,41.95,345900.0,29.3315,29.3315,29.2687,29.3106,345900.0
2014-08-18 09:50:00,41.94,41.95,41.9,41.92,221500.0,29.3036,29.3106,29.2756,29.2896,221500.0
2014-08-18 10:00:00,41.92,42.0,41.92,41.94,42100.0,29.2896,29.3455,29.2896,29.3036,42100.0
2014-08-18 10:10:00,41.94,41.95,41.89,41.93,130000.0,29.3036,29.3106,29.2687,29.2966,130000.0
2014-08-18 10:20:00,41.93,42.0,41.91,41.95,107300.0,29.2966,29.3455,29.2826,29.3106,107300.0
2014-08-18 10:30:00,41.96,42.02,41.93,42.01,77600.0,29.3176,29.3595,29.2966,29.3525,77600.0
2014-08-18 10:40:00,42.01,42.09,41.99,42.05,205400.0,29.3525,29.4084,29.3385,29.3804,205400.0
2014-08-18 10:50:00,42.07,42.09,42.03,42.05,130500.0,29.3944,29.4084,29.3665,29.3804,130500.0
2014-08-18 11:00:00,42.05,42.07,42.01,42.06,63500.0,29.3804,29.3944,29.3525,29.3874,63500.0
2014-08-18 11:10:00,42.06,42.11,42.06,42.07,42700.0,29.3874,29.4224,29.3874,29.3944,42700.0
2014-08-18 11:20:00,42.06,42.08,42.05,42.06,123200.0,29.3874,29.4014,29.3804,29.3874,123200.0
2014-08-18 11:30:00,42.07,42.08,42.04,42.08,43100.0,29.3944,29.4014,29.3735,29.4014,43100.0
2014-08-18 11:40:00,42.07,42.08,41.99,42.02,262100.0,29.3944,29.4014,29.3385,29.3595,262100.0
2014-08-18 11:50:00,42.02,42.04,41.98,42.01,49500.0,29.3595,29.3735,29.3315,29.3525,49500.0
2014-08-18 12:00:00,42.01,42.04,42.0,42.02,146800.0,29.3525,29.3735,29.3455,29.3595,146800.0
2014-08-18 12:10:00,42.02,42.05,42.02,42.03,81500.0,29.3595,29.3804,29.3595,29.3665,81500.0
2014-08-18 12:20:00,42.03,42.07,42.01,42.05,262200.0,29.3665,29.3944,29.3525,29.3804,262200.0
2014-08-18 12:30:00,42.05,42.05,42.02,42.04,48500.0,29.3804,29.3804,29.3595,29.3735,48500.0
2014-08-18 12:40:00,42.04,42.06,42.04,42.04,18900.0,29.3735,29.3874,29.3735,29.3735,18900.0
2014-08-18 12:50:00,42.05,42.06,42.04,42.05,35700.0,29.3804,29.3874,29.3735,29.3804,35700.0
2014-08-18 13:00:00,42.05,42.05,41.98,42.0,106000.0,29.3804,29.3804,29.3315,29.3455,106000.0
2014-08-18 13:10:00,42.0,42.0,41.95,41.97,99100.0,29.3455,29.3455,29.3106,29.3246,99100.0
2014-08-18 13:20:00,41.97,41.98,41.93,41.96,113400.0,29.3246,29.3315,29.2966,29.3176,113400.0
2014-08-18 13:30:00,41.96,41.96,41.93,41.93,51100.0,29.3176,29.3176,29.2966,29.2966,51100.0
2014-08-18 13:40:00,41.93,41.95,41.93,41.93,87600.0,29.2966,29.3106,29.2966,29.2966,87600.0
2014-08-18 13:50:00,41.93,41.94,41.91,41.92,83400.0,29.2966,29.3036,29.2826,29.2896,83400.0
2014-08-18 14:00:00,41.92,41.94,41.89,41.9,401600.0,29.2896,29.3036,29.2687,29.2756,401600.0
2014-08-18 14:10:00,41.91,41.92,41.84,41.87,389700.0,29.2826,29.2896,29.2337,29.2547,389700.0
2014-08-18 14:20:00,41.87,41.88,41.83,41.83,242400.0,29.2547,29.2617,29.2267,29.2267,242400.0
2014-08-18 14:30:00,41.82,41.83,41.8,41.81,191300.0,29.2197,29.2267,29.2058,29.2128,191300.0
2014-08-18 14:40:00,41.8,41.83,41.79,41.8,85900.0,29.2058,29.2267,29.1988,29.2058,85900.0
2014-08-18 14:50:00,41.8,41.83,41.79,41.81,218100.0,29.2058,29.2267,29.1988,29.2128,218100.0
2014-08-18 15:00:00,41.82,41.84,41.81,41.84,98500.0,29.2197,29.2337,29.2128,29.2337,98500.0
2014-08-18 15:10:00,41.84,41.88,41.82,41.88,357200.0,29.2337,29.2617,29.2197,29.2617,357200.0
2014-08-18 15:20:00,41.87,41.87,41.83,41.84,225700.0,29.2547,29.2547,29.2267,29.2337,225700.0
2014-08-18 15:30:00,41.84,41.85,41.82,41.82,302900.0,29.2337,29.2407,29.2197,29.2197,302900.0
2014-08-18 15:40:00,41.82,41.88,41.82,41.86,373100.0,29.2197,29.2617,29.2197,29.2477,373100.0
2014-08-18 15:50:00,41.86,41.87,41.84,41.86,638700.0,29.2477,29.2547,29.2337,29.2477,638700.0
2014-08-19 09:30:00,41.91,42.11,41.89,42.0,180400.0,29.2826,29.4224,29.2687,29.3455,180400.0
2014-08-19 09:40:00,42.0,42.01,41.93,41.96,377200.0,29.3455,29.3525,29.2966,29.3176,377200.0
2014-08-19 09:50:00,41.96,41.99,41.93,41.98,100100.0,29.3176,29.3385,29.2966,29.3315,100100.0
2014-08-19 10:00:00,41.98,42.04,41.95,42.01,253600.0,29.3315,29.3735,29.3106,29.3525,253600.0
2014-08-19 10:10:00,42.0,42.1,42.0,42.02,368700.0,29.3455,29.4154,29.3455,29.3595,368700.0
2014-08-19 10:20:00,42.03,42.08,42.02,42.02,355200.0,29.3665,29.4014,29.3595,29.3595,355200.0
2014-08-19 10:30:00,42.02,42.08,41.98,42.08,191800.0,29.3595,29.4014,29.3315,29.4014,191800.0
2014-08-19 10:40:00,42.08,42.14,42.07,42.14,185300.0,29.4014,29.4433,29.3944,29.4433,185300.0
2014-08-19 10:50:00,42.15,42.19,42.14,42.17,238200.0,29.4503,29.4783,29.4433,29.4643,238200.0
2014-08-19 11:00:00,42.18,42.24,42.16,42.23,200300.0,29.4713,29.5132,29.4573,29.5062,200300.0
2014-08-19 11:10:00,42.23,42.24,42.21,42.23,112600.0,29.5062,29.5132,29.4922,29.5062,112600.0
2014-08-19 11:20:00,42.23,42.27,42.22,42.26,92600.0,29.5062,29.5342,29.4992,29.5272,92600.0
2014-08-19 11:30:00,42.26,42.3,42.25,42.25,116400.0,29.5272,29.5551,29.5202,29.5202,116400.0
2014-08-19 11:40:00,42.25,42.28,42.22,42.23,195600.0,29.5202,29.5411,29.4992,29.5062,195600.0
2014-08-19 11:50:00,42.24,42.28,42.21,42.28,144100.0,29.5132,29.5411,29.4922,29.5411,144100.0
2014-08-19 12:00:00,42.27,42.31,42.27,42.28,114300.0,29.5342,29.5621,29.5342,29.5411,114300.0
2014-08-19 12:10:00,42.27,42.28,42.25,42.27,69300.0,29.5342,29.5411,29.5202,29.5342,69300.0
2014-08-19 12:20:00,42.27,42.29,42.24,42.29,278800.0,29.5342,29.5481,29.5132,29.5481,278800.0
2014-08-19 12:30:00,42.29,42.29,42.24,42.25,187400.0,29.5481,29.5481,29.5132,29.5202,187400.0
2014-08-19 12:40:00,42.26,42.28,42.25,42.27,39400.0,29.5272,29.5411,29.5202,29.5342,39400.0
2014-08-19 12:50:00,42.27,42.32,42.25,42.3,83100.0,29.5342,29.5691,29.5202,29.5551,83100.0
2014-08-19 13:00:00,42.31,42.32,42.3,42.32,35100.0,29.5621,29.5691,29.5551,29.5691,35100.0
2014-08-19 13:10:00,42.32,42.32,42.27,42.29,93700.0,29.5691,29.5691,29.5342,29.5481,93700.0
2014-08-19 13:20:00,42.29,42.29,42.28,42.29,14200.0,29.5481,29.5481,29.5411,29.5481,14200.0
2014-08-19 13:30:00,42.28,42.32,42.28,42.28,77700.0,29.5411,29.5691,29.5411,29.5411,77700.0
2014-08-19 13:40:00,42.29,42.31,42.28,42.3,24900.0,29.5481,29.5621,29.5411,29.5551,24900.0
2014-08-19 13:50:00,42.3,42.32,42.29,42.3,67100.0,29.5551,29.5691,29.5481,29.5551,67100.0
2014-08-19 14:00:00,42.3,42.33,42.3,42.31,84700.0,29.5551,29.5761,29.5551,29.5621,84700.0
2014-08-19 14:10:00,42.32,42.34,42.31,42.32,151500.0,29.5691,29.5831,29.5621,29.5691,151500.0
2014-08-19 14:20:00,42.32,42.34,42.29,42.33,512900.0,29.5691,29.5831,29.5481,29.5761,512900.0
2014-08-19 14:30:00,42.32,42.34,42.3,42.31,167100.0,29.5691,29.5831,29.5551,29.5621,167100.0
2014-08-19 14:40:00,42.31,42.33,42.31,42.33,43200.0,29.5621,29.5761,29.5621,29.5761,43200.0
2014-08-19 14:50:00,42.33,42.33,42.31,42.33,116100.0,29.5761,29.5761,29.5621,29.5761,116100.0
2014-08-19 15:00:00,42.33,42.36,42.33,42.34,86700.0,29.5761,29.597,29.5761,29.5831,86700.0
2014-08-19 15:10:00,42.34,42.36,42.33,42.33,66800.0,29.5831,29.597,29.5761,29.5761,66800.0
2014-08-19 15:20:00,42.33,42.33,42.3,42.3,84900.0,29.5761,29.5761,29.5551,29.5551,84900.0
2014-08-19 15:30:00,42.3,42.31,42.3,42.3,68700.0,29.5551,29.5621,29.5551,29.5551,68700.0
2014-08-19 15:40:00,42.3,42.35,42.3,42.34,225700.0,29.5551,29.5901,29.5551,29.5831,225700.0
2014-08-19 15:50:00,42.34,42.4,42.34,42.39,481200.0,29.5831,29.625,29.5831,29.618,481200.0
2014-08-20 09:30:00,42.37,42.39,42.3,42.3,266100.0,29.604,29.618,29.5551,29.5551,266100.0
2014-08-20 09:40:00,42.3,42.34,42.27,42.34,184100.0,29.5551,29.5831,29.5342,29.5831,184100.0
2014-08-20 09:50:00,42.33,42.36,42.29,42.3,107200.0,29.5761,29.597,29.5481,29.5551,107200.0
2014-08-20 10:00:00,42.31,42.36,42.29,42.33,197200.0,29.5621,29.597,29.5481,29.5761,197200.0
2014-08-20 10:10:00,42.33,42.4,42.32,42.4,132100.0,29.5761,29.625,29.5691,29.625,132100.0
2014-08-20 10:20:00,42.41,42.47,42.37,42.47,135700.0,29.632,29.6739,29.604,29.6739,135700.0
2014-08-20 10:30:00,42.47,42.48,42.44,42.46,109200.0,29.6739,29.6809,29.6529,29.6669,109200.0
2014-08-20 10:40:00,42.47,42.47,42.4,42.42,136200.0,29.6739,29.6739,29.625,29.639,136200.0
2014-08-20 10:50:00,42.42,42.46,42.4,42.44,88700.0,29.639,29.6669,29.625,29.6529,88700.0
2014-08-20 11:00:00,42.44,42.46,42.44,42.45,45600.0,29.6529,29.6669,29.6529,29.6599,45600.0
2014-08-20 11:10:00,42.45,42.47,42.43,42.43,171700.0,29.6599,29.6739,29.646,29.646,171700.0
2014-08-20 11:20:00,42.43,42.47,42.42,42.42,301900.0,29.646,29.6739,29.639,29.639,301900.0
2014-08-20 11:30:00,42.42,42.46,42.4,42.41,107400.0,29.639,29.6669,29.625,29.632,107400.0
2014-08-20 11:40:00,42.41,42.42,42.38,42.39,71500.0,29.632,29.639,29.611,29.618,71500.0
2014-08-20 11:50:00,42.4,42.4,42.35,42.39,148400.0,29.625,29.625,29.5901,29.618,148400.0
2014-08-20 12:00:00,42.38,42.38,42.37,42.38,27500.0,29.611,29.611,29.604,29.611,27500.0
2014-08-20 12:10:00,42.37,42.38,42.34,42.37,93500.0,29.604,29.611,29.5831,29.604,93500.0
2014-08-20 12:20:00,42.36,42.38,42.34,42.37,56900.0,29.597,29.611,29.5831,29.604,56900.0
2014-08-20 12:30:00,42.37,42.37,42.35,42.35,23100.0,29.604,29.604,29.5901,29.5901,23100.0
2014-08-20 12:40:00,42.35,42.36,42.33,42.33,29200.0,29.5901,29.597,29.5761,29.5761,29200.0
2014-08-20 12:50:00,42.33,42.34,42.32,42.33,89500.0,29.5761,29.5831,29.5691,29.5761,89500.0
2014-08-20 13:00:00,42.34,42.34,42.31,42.33,59200.0,29.5831,29.5831,29.5621,29.5761,59200.0
2014-08-20 13:10:00,42.33,42.37,42.32,42.37,138100.0,29.5761,29.604,29.5691,29.604,138100.0
2014-08-20 13:20:00,42.37,42.4,42.36,42.36,88100.0,29.604,29.625,29.597,29.597,88100.0
2014-08-20 13:30:00,42.37,42.4,42.36,42.38,55500.0,29.604,29.625,29.597,29.611,55500.0
2014-08-20 13:40:00,42.38,42.4,42.36,42.36,42200.0,29.611,29.625,29.597,29.597,42200.0
2014-08-20 13:50:00,42.35,42.38,42.35,42.37,37200.0,29.5901,29.611,29.5901,29.604,37200.0
2014-08-20 14:00:00,42.36,42.36,42.23,42.25,465600.0,29.597,29.597,29.5062,29.5202,465600.0
2014-08-20 14:10:00,42.25,42.29,42.22,42.28,231500.0,29.5202,29.5481,29.4992,29.5411,231500.0
2014-08-20 14:20:00,42.28,42.3,42.25,42.28,236400.0,29.5411,29.5551,29.5202,29.5411,236400.0
2014-08-20 14:30:00,42.28,42.37,42.28,42.36,151900.0,29.5411,29.604,29.5411,29.597,151900.0
2014-08-20 14:40:00,42.36,42.4,42.34,42.39,118900.0,29.597,29.625,29.5831,29.618,118900.0
2014-08-20 14:50:00,42.39,42.43,42.39,42.41,134200.0,29.618,29.646,29.618,29.632,134200.0
2014-08-20 15:00:00,42.42,42.46,42.41,42.45,95700.0,29.639,29.6669,29.632,29.6599,95700.0
2014-08-20 15:10:00,42.46,42.48,42.43,42.46,159800.0,29.6669,29.6809,29.646,29.6669,159800.0
2014-08-20 15:20:00,42.46,42.48,42.43,42.45,170800.0,29.6669,29.6809,29.646,29.6599,170800.0
2014-08-20 15:30:00,42.46,42.5,42.44,42.5,105200.0,29.6669,29.6949,29.6529,29.6949,105200.0
2014-08-20 15:40:00,42.5,42.52,42.48,42.51,250900.0,29.6949,29.7088,29.6809,29.7018,250900.0
2014-08-20 15:50:00,42.51,42.51,42.47,42.47,244200.0,29.7018,29.7018,29.6739,29.6739,244200.0
2014-08-21 09:30:00,42.48,42.71,42.45,42.71,215600.0,29.6809,29.8416,29.6599,29.8416,215600.0
2014-08-21 09:40:00,42.72,42.82,42.69,42.79,312300.0,29.8486,29.9184,29.8276,29.8975,312300.0
2014-08-21 09:50:00,42.79,42.81,42.72,42.73,223000.0,29.8975,29.9115,29.8486,29.8556,223000.0
2014-08-21 10:00:00,42.73,42.77,42.7,42.73,368000.0,29.8556,29.8835,29.8346,29.8556,368000.0
2014-08-21 10:10:00,42.72,42.73,42.62,42.69,601000.0,29.8486,29.8556,29.7787,29.8276,601000.0
2014-08-21 10:20:00,42.68,42.69,42.57,42.57,301100.0,29.8206,29.8276,29.7438,29.7438,301100.0
2014-08-21 10:30:00,42.57,42.66,42.47,42.66,182000.0,29.7438,29.8067,29.6739,29.8067,182000.0
2014-08-21 10:40:00,42.65,42.7,42.61,42.65,120400.0,29.7997,29.8346,29.7717,29.7997,120400.0
2014-08-21 10:50:00,42.64,42.72,42.63,42.7,166000.0,29.7927,29.8486,29.7857,29.8346,166000.0
2014-08-21 11:00:00,42.69,42.71,42.62,42.63,314600.0,29.8276,29.8416,29.7787,29.7857,314600.0
2014-08-21 11:10:00,42.64,42.64,42.6,42.6,128500.0,29.7927,29.7927,29.7647,29.7647,128500.0
2014-08-21 11:20:00,42.59,42.65,42.59,42.63,51900.0,29.7577,29.7997,29.7577,29.7857,51900.0
2014-08-21 11:30:00,42.62,42.65,42.6,42.64,90800.0,29.7787,29.7997,29.7647,29.7927,90800.0
2014-08-21 11:40:00,42.64,42.66,42.59,42.59,144500.0,29.7927,29.8067,29.7577,29.7577,144500.0
2014-08-21 11:50:00,42.59,42.62,42.59,42.6,59700.0,29.7577,29.7787,29.7577,29.7647,59700.0
2014-08-21 12:00:00,42.61,42.67,42.6,42.6,122800.0,29.7717,29.8136,29.7647,29.7647,122800.0
2014-08-21 12:10:00,42.59,42.6,42.54,42.54,72700.0,29.7577,29.7647,29.7228,29.7228,72700.0
2014-08-21 12:20:00,42.54,42.55,42.5,42.52,251600.0,29.7228,29.7298,29.6949,29.7088,251600.0
2014-08-21 12:30:00,42.54,42.59,42.52,42.58,88000.0,29.7228,29.7577,29.7088,29.7508,88000.0
2014-08-21 12:40:00,42.59,42.61,42.56,42.56,170000.0,29.7577,29.7717,29.7368,29.7368,170000.0
2014-08-21 12:50:00,42.56,42.57,42.54,42.54,64700.0,29.7368,29.7438,29.7228,29.7228,64700.0
2014-08-21 13:00:00,42.54,42.56,42.54,42.54,25600.0,29.7228,29.7368,29.7228,29.7228,25600.0
2014-08-21 13:10:00,42.55,42.61,42.54,42.6,157400.0,29.7298,29.7717,29.7228,29.7647,157400.0
2014-08-21 13:20:00,42.59,42.64,42.58,42.61,126300.0,29.7577,29.7927,29.7508,29.7717,126300.0
2014-08-21 13:30:00,42.61,42.62,42.58,42.6,58300.0,29.7717,29.7787,29.7508,29.7647,58300.0
2014-08-21 13:40:00,42.59,42.63,42.59,42.63,55300.0,29.7577,29.7857,29.7577,29.7857,55300.0
2014-08-21 13:50:00,42.62,42.64,42.6,42.63,95800.0,29.7787,29.7927,29.7647,29.7857,95800.0
2014-08-21 14:00:00,42.63,42.64,42.61,42.61,46400.0,29.7857,29.7927,29.7717,29.7717,46400.0
2014-08-21 14:10:00,42.61,42.61,42.59,42.6,81300.0,29.7717,29.7717,29.7577,29.7647,81300.0
2014-08-21 14:20:00,42.59,42.61,42.59,42.59,109300.0,29.7577,29.7717,29.7577,29.7577,109300.0
2014-08-21 14:30:00,42.58,42.59,42.55,42.55,35600.0,29.7508,29.7577,29.7298,29.7298,35600.0
2014-08-21 14:40:00,42.55,42.55,42.51,42.54,137600.0,29.7298,29.7298,29.7018,29.7228,137600.0
2014-08-21 14:50:00,42.54,42.59,42.54,42.57,83400.0,29.7228,29.7577,29.7228,29.7438,83400.0
2014-08-21 15:00:00,42.57,42.59,42.56,42.59,117000.0,29.7438,29.7577,29.7368,29.7577,117000.0
2014-08-21 15:10:00,42.59,42.61,42.56,42.56,120600.0,29.7577,29.7717,29.7368,29.7368,120600.0
2014-08-21 15:20:00,42.56,42.57,42.54,42.57,150600.0,29.7368,29.7438,29.7228,29.7438,150600.0
2014-08-21 15:30:00,42.57,42.58,42.54,42.54,149400.0,29.7438,29.7508,29.7228,29.7228,149400.0
2014-08-21 15:40:00,42.55,42.58,42.54,42.56,113600.0,29.7298,29.7508,29.7228,29.7368,113600.0
2014-08-21 15:50:00,42.57,42.58,42.56,42.57,566600.0,29.7438,29.7508,29.7368,29.7438,566600.0
2014-08-22 09:30:00,42.75,42.75,42.6,42.71,383400.0,29.8695,29.8695,29.7647,29.8416,383400.0
2014-08-22 09:40:00,42.71,42.75,42.66,42.75,275100.0,29.8416,29.8695,29.8067,29.8695,275100.0
2014-08-22 09:50:00,42.74,42.74,42.63,42.65,246200.0,29.8626,29.8626,29.7857,29.7997,246200.0
2014-08-22 10:00:00,42.66,42.71,42.54,42.54,429000.0,29.8067,29.8416,29.7228,29.7228,429000.0
2014-08-22 10:10:00,42.55,42.57,42.42,42.46,436100.0,29.7298,29.7438,29.639,29.6669,436100.0
2014-08-22 10:20:00,42.46,42.47,42.36,42.37,387500.0,29.6669,29.6739,29.597,29.604,387500.0
2014-08-22 10:30:00,42.38,42.4,42.28,42.31,325900.0,29.611,29.625,29.5411,29.5621,325900.0
2014-08-22 10:40:00,42.31,42.35,42.25,42.34,200600.0,29.5621,29.5901,29.5202,29.5831,200600.0
2014-08-22 10:50:00,42.35,42.36,42.27,42.28,164800.0,29.5901,29.597,29.5342,29.5411,164800.0
2014-08-22 11:00:00,42.28,42.31,42.21,42.29,440100.0,29.5411,29.5621,29.4922,29.5481,440100.0
2014-08-22 11:10:00,42.29,42.31,42.26,42.28,177700.0,29.5481,29.5621,29.5272,29.5411,177700.0
2014-08-22 11:20:00,42.28,42.32,42.26,42.31,125100.0,29.5411,29.5691,29.5272,29.5621,125100.0
2014-08-22 11:30:00,42.31,42.34,42.3,42.32,90300.0,29.5621,29.5831,29.5551,29.5691,90300.0
2014-08-22 11:40:00,42.32,42.35,42.31,42.35,48100.0,29.5691,29.5901,29.5621,29.5901,48100.0
2014-08-22 11:50:00,42.35,42.43,42.34,42.4,153800.0,29.5901,29.646,29.5831,29.625,153800.0
2014-08-22 12:00:00,42.41,42.43,42.37,42.43,109400.0,29.632,29.646,29.604,29.646,109400.0
2014-08-22 12:10:00,42.43,42.53,42.43,42.52,72700.0,29.646,29.7158,29.646,29.7088,72700.0
2014-08-22 12:20:00,42.52,42.59,42.52,42.56,83200.0,29.7088,29.7577,29.7088,29.7368,83200.0
2014-08-22 12:30:00,42.55,42.57,42.51,42.53,103500.0,29.7298,29.7438,29.7018,29.7158,103500.0
2014-08-22 12:40:00,42.53,42.54,42.5,42.52,52200.0,29.7158,29.7228,29.6949,29.7088,52200.0
2014-08-22 12:50:00,42.51,42.54,42.5,42.54,60600.0,29.7018,29.7228,29.6949,29.7228,60600.0
2014-08-22 13:00:00,42.54,42.58,42.54,42.56,63800.0,29.7228,29.7508,29.7228,29.7368,63800.0
2014-08-22 13:10:00,42.55,42.58,42.54,42.58,81200.0,29.7298,29.7508,29.7228,29.7508,81200.0
2014-08-22 13:20:00,42.58,42.58,42.55,42.57,54300.0,29.7508,29.7508,29.7298,29.7438,54300.0
2014-08-22 13:30:00,42.56,42.59,42.55,42.56,85100.0,29.7368,29.7577,29.7298,29.7368,85100.0
2014-08-22 13:40:00,42.56,42.59,42.55,42.58,98100.0,29.7368,29.7577,29.7298,29.7508,98100.0
2014-08-22 13:50:00,42.58,42.59,42.55,42.57,163800.0,29.7508,29.7577,29.7298,29.7438,163800.0
2014-08-22 14:00:00,42.57,42.57,42.5,42.54,81200.0,29.7438,29.7438,29.6949,29.7228,81200.0
2014-08-22 14:10:00,42.54,42.61,42.53,42.6,41300.0,29.7228,29.7717,29.7158,29.7647,41300.0
2014-08-22 14:20:00,42.59,42.59,42.54,42.54,330500.0,29.7577,29.7577,29.7228,29.7228,330500.0
2014-08-22 14:30:00,42.54,42.54,42.48,42.49,224100.0,29.7228,29.7228,29.6809,29.6879,224100.0
2014-08-22 14:40:00,42.5,42.51,42.47,42.49,76800.0,29.6949,29.7018,29.6739,29.6879,76800.0
2014-08-22 14:50:00,42.5,42.52,42.49,42.49,70900.0,29.6949,29.7088,29.6879,29.6879,70900.0
2014-08-22 15:00:00,42.49,42.52,42.46,42.51,134500.0,29.6879,29.7088,29.6669,29.7018,134500.0
2014-08-22 15:10:00,42.52,42.57,42.51,42.57,50200.0,29.7088,29.7438,29.7018,29.7438,50200.0
2014-08-22 15:20:00,42.56,42.57,42.54,42.55,124000.0,29.7368,29.7438,29.7228,29.7298,124000.0
2014-08-22 15:30:00,42.56,42.56,42.5,42.52,102100.0,29.7368,29.7368,29.6949,29.7088,102100.0
2014-08-22 15:40:00,42.52,42.53,42.45,42.46,174600.0,29.7088,29.7158,29.6599,29.6669,174600.0
2014-08-22 15:50:00,42.46,42.46,42.44,42.45,272300.0,29.6669,29.6669,29.6529,29.6599,272300.0
2014-08-25 09:30:00,42.54,42.67,42.54,42.57,355300.0,29.7228,29.8136,29.7228,29.7438,355300.0
2014-08-25 09:40:00,42.58,42.58,42.51,42.58,296300.0,29.7508,29.7508,29.7018,29.7508,296300.0
2014-08-25 09:50:00,42.58,42.64,42.57,42.61,171400.0,29.7508,29.7927,29.7438,29.7717,171400.0
2014-08-25 10:00:00,42.6,42.62,42.54,42.56,277800.0,29.7647,29.7787,29.7228,29.7368,277800.0
2014-08-25 10:10:00,42.57,42.58,42.53,42.56,197200.0,29.7438,29.7508,29.7158,29.7368,197200.0
2014-08-25 10:20:00,42.57,42.63,42.57,42.63,33600.0,29.7438,29.7857,29.7438,29.7857,33600.0
2014-08-25 10:30:00,42.62,42.66,42.61,42.66,86100.0,29.7787,29.8067,29.7717,29.8067,86100.0
2014-08-25 10:40:00,42.65,42.72,42.65,42.7,125100.0,29.7997,29.8486,29.7997,29.8346,125100.0
2014-08-25 10:50:00,42.7,42.76,42.7,42.75,77500.0,29.8346,29.8765,29.8346,29.8695,77500.0
2014-08-25 11:00:00,42.75,42.85,42.75,42.82,185100.0,29.8695,29.9394,29.8695,29.9184,185100.0
2014-08-25 11:10:00,42.82,42.83,42.8,42.81,113100.0,29.9184,29.9254,29.9045,29.9115,113100.0
2014-08-25 11:20:00,42.81,42.83,42.78,42.83,100300.0,29.9115,29.9254,29.8905,29.9254,100300.0
2014-08-25 11:30:00,42.83,42.84,42.79,42.82,114700.0,29.9254,29.9324,29.8975,29.9184,114700.0
2014-08-25 11:40:00,42.82,42.83,42.76,42.78,59500.0,29.9184,29.9254,29.8765,29.8905,59500.0
2014-08-25 11:50:00,42.78,42.8,42.77,42.78,45200.0,29.8905,29.9045,29.8835,29.8905,45200.0
2014-08-25 12:00:00,42.78,42.8,42.75,42.8,42300.0,29.8905,29.9045,29.8695,29.9045,42300.0
2014-08-25 12:10:00,42.8,42.81,42.78,42.8,71000.0,29.9045,29.9115,29.8905,29.9045,71000.0
2014-08-25 12:20:00,42.8,42.81,42.79,42.81,27200.0,29.9045,29.9115,29.8975,29.9115,27200.0
2014-08-25 12:30:00,42.8,42.81,42.77,42.77,50700.0,29.9045,29.9115,29.8835,29.8835,50700.0
2014-08-25 12:40:00,42.77,42.77,42.73,42.73,87000.0,29.8835,29.8835,29.8556,29.8556,87000.0
2014-08-25 12:50:00,42.73,42.74,42.7,42.71,73800.0,29.8556,29.8626,29.8346,29.8416,73800.0
2014-08-25 13:00:00,42.71,42.72,42.68,42.71,220400.0,29.8416,29.8486,29.8206,29.8416,220400.0
2014-08-25 13:10:00,42.71,42.71,42.68,42.68,58500.0,29.8416,29.8416,29.8206,29.8206,58500.0
2014-08-25 13:20:00,42.68,42.71,42.67,42.71,57100.0,29.8206,29.8416,29.8136,29.8416,57100.0
2014-08-25 13:30:00,42.71,42.72,42.69,42.7,111000.0,29.8416,29.8486,29.8276,29.8346,111000.0
2014-08-25 13:40:00,42.7,42.7,42.69,42.69,73900.0,29.8346,29.8346,29.8276,29.8276,73900.0
2014-08-25 13:50:00,42.69,42.75,42.68,42.72,99600.0,29.8276,29.8695,29.8206,29.8486,99600.0
2014-08-25 14:00:00,42.72,42.75,42.72,42.73,57200.0,29.8486,29.8695,29.8486,29.8556,57200.0
2014-08-25 14:10:00,42.73,42.78,42.73,42.76,48500.0,29.8556,29.8905,29.8556,29.8765,48500.0
2014-08-25 14:20:00,42.76,42.77,42.73,42.76,84500.0,29.8765,29.8835,29.8556,29.8765,84500.0
2014-08-25 14:30:00,42.75,42.76,42.74,42.76,45300.0,29.8695,29.8765,29.8626,29.8765,45300.0
2014-08-25 14:40:00,42.75,42.77,42.74,42.75,93700.0,29.8695,29.8835,29.8626,29.8695,93700.0
2014-08-25 14:50:00,42.76,42.76,42.73,42.74,120300.0,29.8765,29.8765,29.8556,29.8626,120300.0
2014-08-25 15:00:00,42.75,42.75,42.73,42.74,89500.0,29.8695,29.8695,29.8556,29.8626,89500.0
2014-08-25 15:10:00,42.74,42.75,42.68,42.71,134100.0,29.8626,29.8695,29.8206,29.8416,134100.0
2014-08-25 15:20:00,42.71,42.71,42.65,42.66,276700.0,29.8416,29.8416,29.7997,29.8067,276700.0
2014-08-25 15:30:00,42.66,42.69,42.64,42.69,145100.0,29.8067,29.8276,29.7927,29.8276,145100.0
2014-08-25 15:40:00,42.69,42.72,42.69,42.71,139800.0,29.8276,29.8486,29.8276,29.8416,139800.0
2014-08-25 15:50:00,42.71,42.74,42.7,42.74,502000.0,29.8416,29.8626,29.8346,29.8626,502000.0
2014-08-26 09:30:00,42.76,42.84,42.64,42.83,124900.0,29.8765,29.9324,29.7927,29.9254,124900.0
2014-08-26 09:40:00,42.83,42.84,42.8,42.84,97300.0,29.9254,29.9324,29.9045,29.9324,97300.0
2014-08-26 09:50:00,42.85,42.88,42.77,42.78,225300.0,29.9394,29.9604,29.8835,29.8905,225300.0
2014-08-26 10:00:00,42.77,42.8,42.68,42.71,103200.0,29.8835,29.9045,29.8206,29.8416,103200.0
2014-08-26 10:10:00,42.72,42.76,42.7,42.71,143200.0,29.8486,29.8765,29.8346,29.8416,143200.0
2014-08-26 10:20:00,42.71,42.71,42.63,42.64,167100.0,29.8416,29.8416,29.7857,29.7927,167100.0
2014-08-26 10:30:00,42.63,42.7,42.62,42.69,132300.0,29.7857,29.8346,29.7787,29.8276,132300.0
2014-08-26 10:40:00,42.67,42.69,42.63,42.65,264000.0,29.8136,29.8276,29.7857,29.7997,264000.0
2014-08-26 10:50:00,42.65,42.65,42.61,42.64,100100.0,29.7997,29.7997,29.7717,29.7927,100100.0
2014-08-26 11:00:00,42.64,42.65,42.59,42.62,286600.0,29.7927,29.7997,29.7577,29.7787,286600.0
2014-08-26 11:10:00,42.61,42.65,42.59,42.62,86700.0,29.7717,29.7997,29.7577,29.7787,86700.0
2014-08-26 11:20:00,42.63,42.67,42.6,42.65,180100.0,29.7857,29.8136,29.7647,29.7997,180100.0
2014-08-26 11:30:00,42.66,42.67,42.61,42.62,150600.0,29.8067,29.8136,29.7717,29.7787,150600.0
2014-08-26 11:40:00,42.61,42.63,42.53,42.53,115200.0,29.7717,29.7857,29.7158,29.7158,115200.0
2014-08-26 11:50:00,42.53,42.55,42.49,42.49,155000.0,29.7158,29.7298,29.6879,29.6879,155000.0
2014-08-26 12:00:00,42.5,42.53,42.48,42.52,127800.0,29.6949,29.7158,29.6809,29.7088,127800.0
2014-08-26 12:10:00,42.52,42.53,42.51,42.52,32300.0,29.7088,29.7158,29.7018,29.7088,32300.0
2014-08-26 12:20:00,42.52,42.54,42.52,42.53,19200.0,29.7088,29.7228,29.7088,29.7158,19200.0
2014-08-26 12:30:00,42.53,42.56,42.51,42.56,30200.0,29.7158,29.7368,29.7018,29.7368,30200.0
2014-08-26 12:40:00,42.55,42.55,42.45,42.46,342500.0,29.7298,29.7298,29.6599,29.6669,342500.0
2014-08-26 12:50:00,42.46,42.46,42.39,42.41,237200.0,29.6669,29.6669,29.618,29.632,237200.0
2014-08-26 13:00:00,42.41,42.41,42.35,42.37,374600.0,29.632,29.632,29.5901,29.604,374600.0
2014-08-26 13:10:00,42.37,42.41,42.36,42.41,193100.0,29.604,29.632,29.597,29.632,193100.0
2014-08-26 13:20:00,42.41,42.46,42.39,42.44,81300.0,29.632,29.6669,29.618,29.6529,81300.0
2014-08-26 13:30:00,42.45,42.48,42.43,42.45,73500.0,29.6599,29.6809,29.646,29.6599,73500.0
2014-08-26 13:40:00,42.46,42.46,42.4,42.42,103100.0,29.6669,29.6669,29.625,29.639,103100.0
2014-08-26 13:50:00,42.42,42.43,42.39,42.41,75100.0,29.639,29.646,29.618,29.632,75100.0
2014-08-26 14:00:00,42.41,42.42,42.37,42.39,141500.0,29.632,29.639,29.604,29.618,141500.0
2014-08-26 14:10:00,42.38,42.39,42.3,42.31,170800.0,29.611,29.618,29.5551,29.5621,170800.0
2014-08-26 14:20:00,42.3,42.3,42.26,42.26,142600.0,29.5551,29.5551,29.5272,29.5272,142600.0
2014-08-26 14:30:00,42.26,42.29,42.26,42.27,90500.0,29.5272,29.5481,29.5272,29.5342,90500.0
2014-08-26 14:40:00,42.28,42.32,42.27,42.32,96200.0,29.5411,29.5691,29.5342,29.5691,96200.0
2014-08-26 14:50:00,42.31,42.31,42.28,42.29,208100.0,29.5621,29.5621,29.5411,29.5481,208100.0
2014-08-26 15:00:00,42.3,42.31,42.28,42.29,358700.0,29.5551,29.5621,29.5411,29.5481,358700.0
2014-08-26 15:10:00,42.28,42.3,42.27,42.27,87300.0,29.5411,29.5551,29.5342,29.5342,87300.0
2014-08-26 15:20:00,42.27,42.29,42.24,42.24,144000.0,29.5342,29.5481,29.5132,29.5132,144000.0
2014-08-26 15:30:00,42.25,42.26,42.23,42.24,76700.0,29.5202,29.5272,29.5062,29.5132,76700.0
2014-08-26 15:40:00,42.24,42.26,42.23,42.26,291300.0,29.5132,29.5272,29.5062,29.5272,291300.0
2014-08-26 15:50:00,42.26,42.26,42.23,42.24,469500.0,29.5272,29.5272,29.5062,29.5132,469500.0
2014-08-27 09:30:00,42.38,42.51,42.27,42.45,427000.0,29.611,29.7018,29.5342,29.6599,427000.0
2014-08-27 09:40:00,42.44,42.54,42.39,42.51,367600.0,29.6529,29.7228,29.618,29.7018,367600.0
2014-08-27 09:50:00,42.51,42.52,42.46,42.47,85900.0,29.7018,29.7088,29.6669,29.6739,85900.0
2014-08-27 10:00:00,42.47,42.51,42.45,42.49,65700.0,29.6739,29.7018,29.6599,29.6879,65700.0
2014-08-27 10:10:00,42.48,42.55,42.48,42.51,297500.0,29.6809,29.7298,29.6809,29.7018,297500.0
2014-08-27 10:20:00,42.51,42.51,42.44,42.46,137100.0,29.7018,29.7018,29.6529,29.6669,137100.0
2014-08-27 10:30:00,42.45,42.5,42.45,42.48,99300.0,29.6599,29.6949,29.6599,29.6809,99300.0
2014-08-27 10:40:00,42.48,42.52,42.47,42.47,155500.0,29.6809,29.7088,29.6739,29.6739,155500.0
2014-08-27 10:50:00,42.47,42.48,42.44,42.46,150600.0,29.6739,29.6809,29.6529,29.6669,150600.0
2014-08-27 11:00:00,42.46,42.46,42.43,42.46,128300.0,29.6669,29.6669,29.646,29.6669,128300.0
2014-08-27 11:10:00,42.45,42.52,42.45,42.52,69600.0,29.6599,29.7088,29.6599,29.7088,69600.0
2014-08-27 11:20:00,42.52,42.55,42.51,42.52,109300.0,29.7088,29.7298,29.7018,29.7088,109300.0
2014-08-27 11:30:00,42.52,42.58,42.52,42.57,110800.0,29.7088,29.7508,29.7088,29.7438,110800.0
2014-08-27 11:40:00,42.56,42.59,42.55,42.58,96100.0,29.7368,29.7577,29.7298,29.7508,96100.0
2014-08-27 11:50:00,42.58,42.58,42.54,42.55,97900.0,29.7508,29.7508,29.7228,29.7298,97900.0
2014-08-27 12:00:00,42.55,42.59,42.55,42.56,128500.0,29.7298,29.7577,29.7298,29.7368,128500.0
2014-08-27 12:10:00,42.56,42.59,42.55,42.58,58700.0,29.7368,29.7577,29.7298,29.7508,58700.0
2014-08-27 12:20:00,42.57,42.58,42.56,42.57,38600.0,29.7438,29.7508,29.7368,29.7438,38600.0
2014-08-27 12:30:00,42.57,42.57,42.52,42.52,182100.0,29.7438,29.7438,29.7088,29.7088,182100.0
2014-08-27 12:40:00,42.52,42.54,42.52,42.53,63500.0,29.7088,29.7228,29.7088,29.7158,63500.0
2014-08-27 12:50:00,42.54,42.55,42.53,42.54,38300.0,29.7228,29.7298,29.7158,29.7228,38300.0
2014-08-27 13:00:00,42.54,42.55,42.54,42.54,35000.0,29.7228,29.7298,29.7228,29.7228,35000.0
2014-08-27 13:10:00,42.55,42.55,42.51,42.53,116600.0,29.7298,29.7298,29.7018,29.7158,116600.0
2014-08-27 13:20:00,42.53,42.53,42.5,42.5,46700.0,29.7158,29.7158,29.6949,29.6949,46700.0
2014-08-27 13:30:00,42.5,42.51,42.47,42.49,49100.0,29.6949,29.7018,29.6739,29.6879,49100.0
2014-08-27 13:40:00,42.48,42.5,42.48,42.48,31600.0,29.6809,29.6949,29.6809,29.6809,31600.0
2014-08-27 13:50:00,42.48,42.49,42.46,42.49,116500.0,29.6809,29.6879,29.6669,29.6879,116500.0
2014-08-27 14:00:00,42.49,42.5,42.48,42.5,52000.0,29.6879,29.6949,29.6809,29.6949,52000.0
2014-08-27 14:10:00,42.5,42.52,42.5,42.5,55000.0,29.6949,29.7088,29.6949,29.6949,55000.0
2014-08-27 14:20:00,42.5,42.51,42.49,42.49,81700.0,29.6949,29.7018,29.6879,29.6879,81700.0
2014-08-27 14:30:00,42.5,42.53,42.49,42.52,78100.0,29.6949,29.7158,29.6879,29.7088,78100.0
2014-08-27 14:40:00,42.52,42.54,42.51,42.53,46700.0,29.7088,29.7228,29.7018,29.7158,46700.0
2014-08-27 14:50:00,42.54,42.55,42.5,42.5,83800.0,29.7228,29.7298,29.6949,29.6949,83800.0
2014-08-27 15:00:00,42.49,42.53,42.49,42.52,124300.0,29.6879,29.7158,29.6879,29.7088,124300.0
2014-08-27 15:10:00,42.53,42.56,42.53,42.55,85100.0,29.7158,29.7368,29.7158,29.7298,85100.0
2014-08-27 15:20:00,42.56,42.57,42.55,42.56,117600.0,29.7368,29.7438,29.7298,29.7368,117600.0
2014-08-27 15:30:00,42.56,42.61,42.55,42.61,94100.0,29.7368,29.7717,29.7298,29.7717,94100.0
2014-08-27 15:40:00,42.61,42.68,42.6,42.67,214100.0,29.7717,29.8206,29.7647,29.8136,214100.0
2014-08-27 15:50:00,42.67,42.7,42.66,42.68,628600.0,29.8136,29.8346,29.8067,29.8206,628600.0
2014-08-28 09:30:00,42.63,42.77,42.51,42.75,459500.0,29.7857,29.8835,29.7018,29.8695,459500.0
2014-08-28 09:40:00,42.75,42.88,42.74,42.85,508500.0,29.8695,29.9604,29.8626,29.9394,508500.0
2014-08-28 09:50:00,42.84,42.88,42.79,42.84,560600.0,29.9324,29.9604,29.8975,29.9324,560600.0
2014-08-28 10:00:00,42.84,42.89,42.8,42.87,289800.0,29.9324,29.9674,29.9045,29.9534,289800.0
2014-08-28 10:10:00,42.87,42.87,42.82,42.84,174000.0,29.9534,29.9534,29.9184,29.9324,174000.0
2014-08-28 10:20:00,42.84,42.98,42.84,42.97,577100.0,29.9324,30.0302,29.9324,30.0233,577100.0
2014-08-28 10:30:00,42.98,42.98,42.88,42.91,313200.0,30.0302,30.0302,29.9604,29.9813,313200.0
2014-08-28 10:40:00,42.9,42.94,42.8,42.86,656500.0,29.9743,30.0023,29.9045,29.9464,656500.0
2014-08-28 10:50:00,42.84,42.86,42.82,42.84,282500.0,29.9324,29.9464,29.9184,29.9324,282500.0
2014-08-28 11:00:00,42.84,42.86,42.81,42.85,103500.0,29.9324,29.9464,29.9115,29.9394,103500.0
2014-08-28 11:10:00,42.84,42.85,42.78,42.78,213600.0,29.9324,29.9394,29.8905,29.8905,213600.0
2014-08-28 11:20:00,42.78,42.81,42.75,42.78,179000.0,29.8905,29.9115,29.8695,29.8905,179000.0
2014-08-28 11:30:00,42.77,42.79,42.76,42.76,289900.0,29.8835,29.8975,29.8765,29.8765,289900.0
2014-08-28 11:40:00,42.77,42.78,42.71,42.72,239300.0,29.8835,29.8905,29.8416,29.8486,239300.0
2014-08-28 11:50:00,42.71,42.78,42.71,42.76,116900.0,29.8416,29.8905,29.8416,29.8765,116900.0
2014-08-28 12:00:00,42.77,42.79,42.75,42.79,128200.0,29.8835,29.8975,29.8695,29.8975,128200.0
2014-08-28 12:10:00,42.79,42.85,42.78,42.83,161100.0,29.8975,29.9394,29.8905,29.9254,161100.0
2014-08-28 12:20:00,42.83,42.87,42.83,42.86,62900.0,29.9254,29.9534,29.9254,29.9464,62900.0
2014-08-28 12:30:00,42.87,42.87,42.83,42.84,70300.0,29.9534,29.9534,29.9254,29.9324,70300.0
2014-08-28 12:40:00,42.84,42.86,42.83,42.84,114500.0,29.9324,29.9464,29.9254,29.9324,114500.0
2014-08-28 12:50:00,42.83,42.86,42.83,42.86,47900.0,29.9254,29.9464,29.9254,29.9464,47900.0
2014-08-28 13:00:00,42.86,42.91,42.86,42.91,71400.0,29.9464,29.9813,29.9464,29.9813,71400.0
2014-08-28 13:10:00,42.9,42.91,42.89,42.89,93900.0,29.9743,29.9813,29.9674,29.9674,93900.0
2014-08-28 13:20:00,42.89,42.95,42.89,42.95,79100.0,29.9674,30.0093,29.9674,30.0093,79100.0
2014-08-28 13:30:00,42.95,42.97,42.94,42.95,173700.0,30.0093,30.0233,30.0023,30.0093,173700.0
2014-08-28 13:40:00,42.95,42.97,42.95,42.96,51800.0,30.0093,30.0233,30.0093,30.0163,51800.0
2014-08-28 13:50:00,42.96,42.96,42.93,42.94,125800.0,30.0163,30.0163,29.9953,30.0023,125800.0
2014-08-28 14:00:00,42.94,42.94,42.91,42.91,34400.0,30.0023,30.0023,29.9813,29.9813,34400.0
2014-08-28 14:10:00,42.92,42.94,42.91,42.93,72800.0,29.9883,30.0023,29.9813,29.9953,72800.0
2014-08-28 14:20:00,42.93,42.94,42.91,42.93,81400.0,29.9953,30.0023,29.9813,29.9953,81400.0
2014-08-28 14:30:00,42.93,42.94,42.92,42.94,75800.0,29.9953,30.0023,29.9883,30.0023,75800.0
2014-08-28 14:40:00,42.94,42.94,42.93,42.93,43100.0,30.0023,30.0023,29.9953,29.9953,43100.0
2014-08-28 14:50:00,42.94,42.94,42.92,42.93,126200.0,30.0023,30.0023,29.9883,29.9953,126200.0
2014-08-28 15:00:00,42.92,42.93,42.9,42.93,338600.0,29.9883,29.9953,29.9743,29.9953,338600.0
2014-08-28 15:10:00,42.93,42.95,42.91,42.95,152900.0,29.9953,30.0093,29.9813,30.0093,152900.0
2014-08-28 15:20:00,42.95,42.98,42.94,42.98,278300.0,30.0093,30.0302,30.0023,30.0302,278300.0
2014-08-28 15:30:00,42.97,42.99,42.96,42.98,267900.0,30.0233,30.0372,30.0163,30.0302,267900.0
2014-08-28 15:40:00,42.99,42.99,42.96,42.97,333000.0,30.0372,30.0372,30.0163,30.0233,333000.0
2014-08-28 15:50:00,42.97,43.0,42.95,43.0,822700.0,30.0233,30.0442,30.0093,30.0442,822700.0
2014-08-29 09:30:00,42.97,43.09,42.95,43.04,203300.0,30.0233,30.1071,30.0093,30.0722,203300.0
2014-08-29 09:40:00,43.04,43.12,43.01,43.04,245900.0,30.0722,30.1281,30.0512,30.0722,245900.0
2014-08-29 09:50:00,43.04,43.1,43.03,43.09,123400.0,30.0722,30.1141,30.0652,30.1071,123400.0
2014-08-29 10:00:00,43.09,43.13,43.04,43.04,157600.0,30.1071,30.135,30.0722,30.0722,157600.0
2014-08-29 10:10:00,43.04,43.07,42.98,42.99,185300.0,30.0722,30.0931,30.0302,30.0372,185300.0
2014-08-29 10:20:00,42.98,42.99,42.93,42.97,114200.0,30.0302,30.0372,29.9953,30.0233,114200.0
2014-08-29 10:30:00,42.98,43.03,42.97,43.03,79900.0,30.0302,30.0652,30.0233,30.0652,79900.0
2014-08-29 10:40:00,43.02,43.02,42.99,43.01,50000.0,30.0582,30.0582,30.0372,30.0512,50000.0
2014-08-29 10:50:00,43.0,43.02,42.98,43.01,48300.0,30.0442,30.0582,30.0302,30.0512,48300.0
2014-08-29 11:00:00,43.01,43.06,43.01,43.05,92500.0,30.0512,30.0861,30.0512,30.0791,92500.0
2014-08-29 11:10:00,43.06,43.09,43.03,43.09,45300.0,30.0861,30.1071,30.0652,30.1071,45300.0
2014-08-29 11:20:00,43.09,43.13,43.08,43.13,59900.0,30.1071,30.135,30.1001,30.135,59900.0
2014-08-29 11:30:00,43.13,43.14,43.11,43.13,89600.0,30.135,30.142,30.1211,30.135,89600.0
2014-08-29 11:40:00,43.13,43.15,43.11,43.14,116400.0,30.135,30.149,30.1211,30.142,116400.0
2014-08-29 11:50:00,43.15,43.15,43.12,43.13,43900.0,30.149,30.149,30.1281,30.135,43900.0
2014-08-29 12:00:00,43.14,43.17,43.14,43.17,105500.0,30.142,30.163,30.142,30.163,105500.0
2014-08-29 12:10:00,43.17,43.18,43.14,43.16,93800.0,30.163,30.17,30.142,30.156,93800.0
2014-08-29 12:20:00,43.15,43.15,43.12,43.12,44700.0,30.149,30.149,30.1281,30.1281,44700.0
2014-08-29 12:30:00,43.13,43.14,43.12,43.13,18300.0,30.135,30.142,30.1281,30.135,18300.0
2014-08-29 12:40:00,43.13,43.16,43.12,43.16,77700.0,30.135,30.156,30.1281,30.156,77700.0
2014-08-29 12:50:00,43.16,43.19,43.15,43.18,149600.0,30.156,30.177,30.149,30.17,149600.0
2014-08-29 13:00:00,43.18,43.2,43.18,43.19,24700.0,30.17,30.184,30.17,30.177,24700.0
2014-08-29 13:10:00,43.18,43.21,43.16,43.21,314000.0,30.17,30.1909,30.156,30.1909,314000.0
2014-08-29 13:20:00,43.21,43.21,43.18,43.21,127500.0,30.1909,30.1909,30.17,30.1909,127500.0
2014-08-29 13:30:00,43.21,43.21,43.17,43.2,81600.0,30.1909,30.1909,30.163,30.184,81600.0
2014-08-29 13:40:00,43.2,43.2,43.16,43.16,137800.0,30.184,30.184,30.156,30.156,137800.0
2014-08-29 13:50:00,43.16,43.19,43.15,43.19,88600.0,30.156,30.177,30.149,30.177,88600.0
2014-08-29 14:00:00,43.19,43.21,43.18,43.21,36700.0,30.177,30.1909,30.17,30.1909,36700.0
2014-08-29 14:10:00,43.2,43.2,43.17,43.18,138700.0,30.184,30.184,30.163,30.17,138700.0
2014-08-29 14:20:00,43.17,43.2,43.17,43.2,52300.0,30.163,30.184,30.163,30.184,52300.0
2014-08-29 14:30:00,43.2,43.2,43.18,43.19,102600.0,30.184,30.184,30.17,30.177,102600.0
2014-08-29 14:40:00,43.19,43.19,43.16,43.17,95500.0,30.177,30.177,30.156,30.163,95500.0
2014-08-29 14:50:00,43.16,43.19,43.16,43.18,40500.0,30.156,30.177,30.156,30.17,40500.0
2014-08-29 15:00:00,43.17,43.2,43.16,43.16,212700.0,30.163,30.184,30.156,30.156,212700.0
2014-08-29 15:10:00,43.16,43.2,43.15,43.2,148400.0,30.156,30.184,30.149,30.184,148400.0
2014-08-29 15:20:00,43.2,43.22,43.2,43.22,179000.0,30.184,30.1979,30.184,30.1979,179000.0
2014-08-29 15:30:00,43.22,43.25,43.21,43.23,467900.0,30.1979,30.2189,30.1909,30.2049,467900.0
2014-08-29 15:40:00,43.23,43.27,43.23,43.26,481800.0,30.2049,30.2329,30.2049,30.2259,481800.0
2014-08-29 15:50:00,43.26,43.3,43.25,43.29,626700.0,30.2259,30.2538,30.2189,30.2468,626700.0
2014-09-02 09:30:00,43.22,43.25,43.06,43.21,964600.0,30.1979,30.2189,30.0861,30.1909,964600.0
2014-09-02 09:40:00,43.2,43.34,43.19,43.34,434400.0,30.184,30.2818,30.177,30.2818,434400.0
2014-09-02 09:50:00,43.33,43.35,43.22,43.24,347000.0,30.2748,30.2888,30.1979,30.2119,347000.0
2014-09-02 10:00:00,43.25,43.26,43.08,43.08,799900.0,30.2189,30.2259,30.1001,30.1001,799900.0
2014-09-02 10:10:00,43.07,43.11,43.02,43.04,667600.0,30.0931,30.1211,30.0582,30.0722,667600.0
2014-09-02 10:20:00,43.04,43.04,42.96,42.98,634200.0,30.0722,30.0722,30.0163,30.0302,634200.0
2014-09-02 10:30:00,42.98,43.06,42.97,43.0,299500.0,30.0302,30.0861,30.0233,30.0442,299500.0
2014-09-02 10:40:00,43.0,43.0,42.95,42.98,260000.0,30.0442,30.0442,30.0093,30.0302,260000.0
2014-09-02 10:50:00,42.97,43.0,42.95,42.99,394600.0,30.0233,30.0442,30.0093,30.0372,394600.0
2014-09-02 11:00:00,42.99,42.99,42.94,42.95,113300.0,30.0372,30.0372,30.0023,30.0093,113300.0
2014-09-02 11:10:00,42.95,42.96,42.87,42.88,159000.0,30.0093,30.0163,29.9534,29.9604,159000.0
2014-09-02 11:20:00,42.88,42.92,42.85,42.85,148000.0,29.9604,29.9883,29.9394,29.9394,148000.0
2014-09-02 11:30:00,42.85,42.86,42.8,42.8,259300.0,29.9394,29.9464,29.9045,29.9045,259300.0
2014-09-02 11:40:00,42.8,42.81,42.77,42.79,107300.0,29.9045,29.9115,29.8835,29.8975,107300.0
2014-09-02 11:50:00,42.79,42.79,42.76,42.78,155200.0,29.8975,29.8975,29.8765,29.8905,155200.0
2014-09-02 12:00:00,42.77,42.8,42.75,42.78,169800.0,29.8835,29.9045,29.8695,29.8905,169800.0
2014-09-02 12:10:00,42.78,42.8,42.76,42.78,148100.0,29.8905,29.9045,29.8765,29.8905,148100.0
2014-09-02 12:20:00,42.78,42.82,42.78,42.8,113300.0,29.8905,29.9184,29.8905,29.9045,113300.0
2014-09-02 12:30:00,42.8,42.81,42.78,42.79,60800.0,29.9045,29.9115,29.8905,29.8975,60800.0
2014-09-02 12:40:00,42.79,42.79,42.75,42.78,56400.0,29.8975,29.8975,29.8695,29.8905,56400.0
2014-09-02 12:50:00,42.77,42.78,42.74,42.74,97000.0,29.8835,29.8905,29.8626,29.8626,97000.0
2014-09-02 13:00:00,42.74,42.75,42.7,42.74,109500.0,29.8626,29.8695,29.8346,29.8626,109500.0
2014-09-02 13:10:00,42.74,42.75,42.71,42.72,124300.0,29.8626,29.8695,29.8416,29.8486,124300.0
2014-09-02 13:20:00,42.71,42.72,42.68,42.7,234200.0,29.8416,29.8486,29.8206,29.8346,234200.0
2014-09-02 13:30:00,42.69,42.7,42.68,42.69,123700.0,29.8276,29.8346,29.8206,29.8276,123700.0
2014-09-02 13:40:00,42.69,42.71,42.66,42.66,208300.0,29.8276,29.8416,29.8067,29.8067,208300.0
2014-09-02 13:50:00,42.66,42.68,42.64,42.65,543400.0,29.8067,29.8206,29.7927,29.7997,543400.0
2014-09-02 14:00:00,42.66,42.66,42.63,42.64,163800.0,29.8067,29.8067,29.7857,29.7927,163800.0
2014-09-02 14:10:00,42.65,42.7,42.64,42.7,182500.0,29.7997,29.8346,29.7927,29.8346,182500.0
2014-09-02 14:20:00,42.7,42.86,42.69,42.86,327000.0,29.8346,29.9464,29.8276,29.9464,327000.0
2014-09-02 14:30:00,42.87,42.96,42.84,42.88,480800.0,29.9534,30.0163,29.9324,29.9604,480800.0
2014-09-02 14:40:00,42.87,42.93,42.86,42.92,274700.0,29.9534,29.9953,29.9464,29.9883,274700.0
2014-09-02 14:50:00,42.93,42.95,42.86,42.87,379700.0,29.9953,30.0093,29.9464,29.9534,379700.0
2014-09-02 15:00:00,42.87,42.88,42.84,42.84,134600.0,29.9534,29.9604,29.9324,29.9324,134600.0
2014-09-02 15:10:00,42.84,42.84,42.8,42.81,138300.0,29.9324,29.9324,29.9045,29.9115,138300.0
2014-09-02 15:20:00,42.8,42.81,42.76,42.8,442700.0,29.9045,29.9115,29.8765,29.9045,442700.0
2014-09-02 15:30:00,42.8,42.81,42.77,42.77,342200.0,29.9045,29.9115,29.8835,29.8835,342200.0
2014-09-02 15:40:00,42.77,42.87,42.73,42.86,523900.0,29.8835,29.9534,29.8556,29.9464,523900.0
2014-09-02 15:50:00,42.86,42.87,42.82,42.86,827700.0,29.9464,29.9534,29.9184,29.9464,827700.0
2014-09-03 09:30:00,42.9,43.2,42.9,43.04,812700.0,29.9743,30.184,29.9743,30.0722,812700.0
2014-09-03 09:40:00,43.05,43.16,43.04,43.1,281600.0,30.0791,30.156,30.0722,30.1141,281600.0
2014-09-03 09:50:00,43.1,43.12,43.05,43.08,278400.0,30.1141,30.1281,30.0791,30.1001,278400.0
2014-09-03 10:00:00,43.09,43.17,43.09,43.12,109600.0,30.1071,30.163,30.1071,30.1281,109600.0
2014-09-03 10:10:00,43.11,43.17,43.1,43.12,146900.0,30.1211,30.163,30.1141,30.1281,146900.0
2014-09-03 10:20:00,43.13,43.26,43.12,43.25,182100.0,30.135,30.2259,30.1281,30.2189,182100.0
2014-09-03 10:30:00,43.26,43.26,43.15,43.16,301200.0,30.2259,30.2259,30.149,30.156,301200.0
2014-09-03 10:40:00,43.16,43.21,43.15,43.21,168400.0,30.156,30.1909,30.149,30.1909,168400.0
2014-09-03 10:50:00,43.21,43.24,43.19,43.23,74600.0,30.1909,30.2119,30.177,30.2049,74600.0
2014-09-03 11:00:00,43.23,43.23,43.15,43.16,544100.0,30.2049,30.2049,30.149,30.156,544100.0
2014-09-03 11:10:00,43.16,43.16,43.1,43.1,261000.0,30.156,30.156,30.1141,30.1141,261000.0
2014-09-03 11:20:00,43.1,43.13,43.05,43.05,130600.0,30.1141,30.135,30.0791,30.0791,130600.0
2014-09-03 11:30:00,43.06,43.15,43.05,43.11,215400.0,30.0861,30.149,30.0791,30.1211,215400.0
2014-09-03 11:40:00,43.11,43.13,43.08,43.12,115800.0,30.1211,30.135,30.1001,30.1281,115800.0
2014-09-03 11:50:00,43.12,43.15,43.09,43.09,87500.0,30.1281,30.149,30.1071,30.1071,87500.0
2014-09-03 12:00:00,43.09,43.12,43.08,43.12,78700.0,30.1071,30.1281,30.1001,30.1281,78700.0
2014-09-03 12:10:00,43.12,43.13,43.08,43.12,205300.0,30.1281,30.135,30.1001,30.1281,205300.0
2014-09-03 12:20:00,43.12,43.21,43.11,43.17,183300.0,30.1281,30.1909,30.1211,30.163,183300.0
2014-09-03 12:30:00,43.18,43.18,43.11,43.11,189100.0,30.17,30.17,30.1211,30.1211,189100.0
2014-09-03 12:40:00,43.11,43.12,43.07,43.08,96400.0,30.1211,30.1281,30.0931,30.1001,96400.0
2014-09-03 12:50:00,43.08,43.08,43.05,43.08,61400.0,30.1001,30.1001,30.0791,30.1001,61400.0
2014-09-03 13:00:00,43.08,43.11,43.06,43.08,233400.0,30.1001,30.1211,30.0861,30.1001,233400.0
2014-09-03 13:10:00,43.08,43.12,43.07,43.09,51900.0,30.1001,30.1281,30.0931,30.1071,51900.0
2014-09-03 13:20:00,43.1,43.14,43.08,43.09,122100.0,30.1141,30.142,30.1001,30.1071,122100.0
2014-09-03 13:30:00,43.1,43.13,43.09,43.09,58500.0,30.1141,30.135,30.1071,30.1071,58500.0
2014-09-03 13:40:00,43.09,43.1,43.08,43.09,90100.0,30.1071,30.1141,30.1001,30.1071,90100.0
2014-09-03 13:50:00,43.08,43.09,43.05,43.08,127900.0,30.1001,30.1071,30.0791,30.1001,127900.0
2014-09-03 14:00:00,43.08,43.11,43.07,43.09,144900.0,30.1001,30.1211,30.0931,30.1071,144900.0
2014-09-03 14:10:00,43.09,43.1,43.06,43.06,72400.0,30.1071,30.1141,30.0861,30.0861,72400.0
2014-09-03 14:20:00,43.07,43.09,43.05,43.07,118600.0,30.0931,30.1071,30.0791,30.0931,118600.0
2014-09-03 14:30:00,43.07,43.11,43.07,43.11,66000.0,30.0931,30.1211,30.0931,30.1211,66000.0
2014-09-03 14:40:00,43.1,43.11,43.06,43.07,217100.0,30.1141,30.1211,30.0861,30.0931,217100.0
2014-09-03 14:50:00,43.06,43.07,43.03,43.03,99700.0,30.0861,30.0931,30.0652,30.0652,99700.0
2014-09-03 15:00:00,43.03,43.08,43.01,43.08,102500.0,30.0652,30.1001,30.0512,30.1001,102500.0
2014-09-03 15:10:00,43.07,43.13,43.07,43.12,246700.0,30.0931,30.135,30.0931,30.1281,246700.0
2014-09-03 15:20:00,43.12,43.13,43.09,43.09,162500.0,30.1281,30.135,30.1071,30.1071,162500.0
2014-09-03 15:30:00,43.1,43.11,43.08,43.09,222000.0,30.1141,30.1211,30.1001,30.1071,222000.0
2014-09-03 15:40:00,43.08,43.11,43.08,43.11,255900.0,30.1001,30.1211,30.1001,30.1211,255900.0
2014-09-03 15:50:00,43.11,43.14,43.1,43.1,858300.0,30.1211,30.142,30.1141,30.1141,858300.0
2014-09-04 09:30:00,43.03,43.14,42.95,43.03,575500.0,30.0652,30.142,30.0093,30.0652,575500.0
2014-09-04 09:40:00,43.04,43.12,43.04,43.05,276800.0,30.0722,30.1281,30.0722,30.0791,276800.0
2014-09-04 09:50:00,43.05,43.05,42.94,42.95,452600.0,30.0791,30.0791,30.0023,30.0093,452600.0
2014-09-04 10:00:00,42.96,42.97,42.9,42.95,341600.0,30.0163,30.0233,29.9743,30.0093,341600.0
2014-09-04 10:10:00,42.96,42.97,42.91,42.92,366100.0,30.0163,30.0233,29.9813,29.9883,366100.0
2014-09-04 10:20:00,42.91,42.92,42.85,42.91,415000.0,29.9813,29.9883,29.9394,29.9813,415000.0
2014-09-04 10:30:00,42.9,42.96,42.89,42.96,285700.0,29.9743,30.0163,29.9674,30.0163,285700.0
2014-09-04 10:40:00,42.96,43.02,42.95,43.02,225900.0,30.0163,30.0582,30.0093,30.0582,225900.0
2014-09-04 10:50:00,43.02,43.06,43.01,43.04,244500.0,30.0582,30.0861,30.0512,30.0722,244500.0
2014-09-04 11:00:00,43.04,43.05,42.97,43.01,197100.0,30.0722,30.0791,30.0233,30.0512,197100.0
2014-09-04 11:10:00,43.02,43.04,42.99,43.02,273100.0,30.0582,30.0722,30.0372,30.0582,273100.0
2014-09-04 11:20:00,43.01,43.02,42.97,42.98,126000.0,30.0512,30.0582,30.0233,30.0302,126000.0
2014-09-04 11:30:00,42.98,42.98,42.93,42.94,129200.0,30.0302,30.0302,29.9953,30.0023,129200.0
2014-09-04 11:40:00,42.95,43.0,42.95,42.98,130100.0,30.0093,30.0442,30.0093,30.0302,130100.0
2014-09-04 11:50:00,43.0,43.03,43.0,43.02,84400.0,30.0442,30.0652,30.0442,30.0582,84400.0
2014-09-04 12:00:00,43.02,43.09,43.02,43.07,119100.0,30.0582,30.1071,30.0582,30.0931,119100.0
2014-09-04 12:10:00,43.08,43.09,43.04,43.06,66400.0,30.1001,30.1071,30.0722,30.0861,66400.0
2014-09-04 12:20:00,43.06,43.07,43.05,43.06,47000.0,30.0861,30.0931,30.0791,30.0861,47000.0
2014-09-04 12:30:00,43.06,43.09,43.05,43.09,74100.0,30.0861,30.1071,30.0791,30.1071,74100.0
2014-09-04 12:40:00,43.09,43.13,43.08,43.13,224300.0,30.1071,30.135,30.1001,30.135,224300.0
2014-09-04 12:50:00,43.12,43.15,43.12,43.13,156900.0,30.1281,30.149,30.1281,30.135,156900.0
2014-09-04 13:00:00,43.13,43.15,43.12,43.13,138000.0,30.135,30.149,30.1281,30.135,138000.0
2014-09-04 13:10:00,43.14,43.16,43.12,43.15,272900.0,30.142,30.156,30.1281,30.149,272900.0
2014-09-04 13:20:00,43.15,43.2,43.15,43.17,221800.0,30.149,30.184,30.149,30.163,221800.0
2014-09-04 13:30:00,43.18,43.18,43.12,43.12,65100.0,30.17,30.17,30.1281,30.1281,65100.0
2014-09-04 13:40:00,43.12,43.13,43.11,43.11,43000.0,30.1281,30.135,30.1211,30.1211,43000.0
2014-09-04 13:50:00,43.11,43.13,43.11,43.12,51500.0,30.1211,30.135,30.1211,30.1281,51500.0
2014-09-04 14:00:00,43.11,43.16,43.1,43.12,135500.0,30.1211,30.156,30.1141,30.1281,135500.0
2014-09-04 14:10:00,43.12,43.12,43.08,43.09,174800.0,30.1281,30.1281,30.1001,30.1071,174800.0
2014-09-04 14:20:00,43.08,43.09,43.04,43.06,136100.0,30.1001,30.1071,30.0722,30.0861,136100.0
2014-09-04 14:30:00,43.05,43.05,43.01,43.02,196700.0,30.0791,30.0791,30.0512,30.0582,196700.0
2014-09-04 14:40:00,43.02,43.02,43.0,43.01,83100.0,30.0582,30.0582,30.0442,30.0512,83100.0
2014-09-04 14:50:00,43.01,43.04,42.98,43.0,128900.0,30.0512,30.0722,30.0302,30.0442,128900.0
2014-09-04 15:00:00,42.99,43.01,42.97,42.98,171400.0,30.0372,30.0512,30.0233,30.0302,171400.0
2014-09-04 15:10:00,42.98,42.98,42.89,42.91,521800.0,30.0302,30.0302,29.9674,29.9813,521800.0
2014-09-04 15:20:00,42.9,42.99,42.9,42.98,352800.0,29.9743,30.0372,29.9743,30.0302,352800.0
2014-09-04 15:30:00,42.98,42.99,42.95,42.97,184500.0,30.0302,30.0372,30.0093,30.0233,184500.0
2014-09-04 15:40:00,42.96,43.07,42.95,43.06,342600.0,30.0163,30.0931,30.0093,30.0861,342600.0
2014-09-04 15:50:00,43.07,43.11,43.04,43.1,544600.0,30.0931,30.1211,30.0722,30.1141,544600.0
2014-09-05 09:30:00,43.23,43.34,43.11,43.24,571700.0,30.2049,30.2818,30.1211,30.2119,571700.0
2014-09-05 09:40:00,43.25,43.28,43.2,43.25,328800.0,30.2189,30.2399,30.184,30.2189,328800.0
2014-09-05 09:50:00,43.25,43.31,43.25,43.29,288400.0,30.2189,30.2608,30.2189,30.2468,288400.0
2014-09-05 10:00:00,43.3,43.38,43.27,43.37,273900.0,30.2538,30.3097,30.2329,30.3027,273900.0
2014-09-05 10:10:00,43.37,43.41,43.37,43.38,313300.0,30.3027,30.3307,30.3027,30.3097,313300.0
2014-09-05 10:20:00,43.38,43.4,43.33,43.36,134400.0,30.3097,30.3237,30.2748,30.2957,134400.0
2014-09-05 10:30:00,43.36,43.37,43.32,43.33,118200.0,30.2957,30.3027,30.2678,30.2748,118200.0
2014-09-05 10:40:00,43.32,43.33,43.28,43.29,127200.0,30.2678,30.2748,30.2399,30.2468,127200.0
2014-09-05 10:50:00,43.29,43.38,43.29,43.36,71700.0,30.2468,30.3097,30.2468,30.2957,71700.0
2014-09-05 11:00:00,43.37,43.43,43.35,43.43,305600.0,30.3027,30.3447,30.2888,30.3447,305600.0
2014-09-05 11:10:00,43.43,43.43,43.38,43.41,191300.0,30.3447,30.3447,30.3097,30.3307,191300.0
2014-09-05 11:20:00,43.41,43.44,43.41,43.43,103900.0,30.3307,30.3516,30.3307,30.3447,103900.0
2014-09-05 11:30:00,43.44,43.47,43.42,43.43,174100.0,30.3516,30.3726,30.3377,30.3447,174100.0
2014-09-05 11:40:00,43.44,43.52,43.43,43.5,215900.0,30.3516,30.4075,30.3447,30.3936,215900.0
2014-09-05 11:50:00,43.5,43.53,43.48,43.5,71600.0,30.3936,30.4145,30.3796,30.3936,71600.0
2014-09-05 12:00:00,43.51,43.53,43.5,43.51,58000.0,30.4006,30.4145,30.3936,30.4006,58000.0
2014-09-05 12:10:00,43.51,43.55,43.51,43.54,63700.0,30.4006,30.4285,30.4006,30.4215,63700.0
2014-09-05 12:20:00,43.54,43.55,43.51,43.52,63600.0,30.4215,30.4285,30.4006,30.4075,63600.0
2014-09-05 12:30:00,43.52,43.55,43.52,43.53,113400.0,30.4075,30.4285,30.4075,30.4145,113400.0
2014-09-05 12:40:00,43.53,43.57,43.52,43.57,265100.0,30.4145,30.4425,30.4075,30.4425,265100.0
2014-09-05 12:50:00,43.57,43.57,43.55,43.55,153100.0,30.4425,30.4425,30.4285,30.4285,153100.0
2014-09-05 13:00:00,43.55,43.56,43.51,43.55,361200.0,30.4285,30.4355,30.4006,30.4285,361200.0
2014-09-05 13:10:00,43.55,43.56,43.53,43.56,98800.0,30.4285,30.4355,30.4145,30.4355,98800.0
2014-09-05 13:20:00,43.56,43.56,43.52,43.54,88100.0,30.4355,30.4355,30.4075,30.4215,88100.0
2014-09-05 13:30:00,43.55,43.55,43.52,43.53,114600.0,30.4285,30.4285,30.4075,30.4145,114600.0
2014-09-05 13:40:00,43.52,43.52,43.49,43.52,70200.0,30.4075,30.4075,30.3866,30.4075,70200.0
2014-09-05 13:50:00,43.51,43.55,43.51,43.55,98500.0,30.4006,30.4285,30.4006,30.4285,98500.0
2014-09-05 14:00:00,43.55,43.62,43.55,43.61,86300.0,30.4285,30.4774,30.4285,30.4704,86300.0
2014-09-05 14:10:00,43.61,43.61,43.57,43.59,106800.0,30.4704,30.4704,30.4425,30.4564,106800.0
2014-09-05 14:20:00,43.6,43.61,43.57,43.58,157900.0,30.4634,30.4704,30.4425,30.4495,157900.0
2014-09-05 14:30:00,43.58,43.6,43.57,43.59,92800.0,30.4495,30.4634,30.4425,30.4564,92800.0
2014-09-05 14:40:00,43.59,43.6,43.55,43.57,224600.0,30.4564,30.4634,30.4285,30.4425,224600.0
2014-09-05 14:50:00,43.56,43.59,43.56,43.59,73400.0,30.4355,30.4564,30.4355,30.4564,73400.0
2014-09-05 15:00:00,43.59,43.6,43.57,43.58,107300.0,30.4564,30.4634,30.4425,30.4495,107300.0
2014-09-05 15:10:00,43.58,43.59,43.57,43.58,185900.0,30.4495,30.4564,30.4425,30.4495,185900.0
2014-09-05 15:20:00,43.58,43.59,43.56,43.56,92400.0,30.4495,30.4564,30.4355,30.4355,92400.0
2014-09-05 15:30:00,43.56,43.58,43.55,43.58,240000.0,30.4355,30.4495,30.4285,30.4495,240000.0
2014-09-05 15:40:00,43.58,43.64,43.57,43.63,446100.0,30.4495,30.4914,30.4425,30.4844,446100.0
2014-09-05 15:50:00,43.63,43.64,43.62,43.62,570600.0,30.4844,30.4914,30.4774,30.4774,570600.0
2014-09-08 09:30:00,43.66,43.66,43.42,43.42,403700.0,30.5054,30.5054,30.3377,30.3377,403700.0
2014-09-08 09:40:00,43.42,43.54,43.34,43.53,537300.0,30.3377,30.4215,30.2818,30.4145,537300.0
2014-09-08 09:50:00,43.53,43.56,43.47,43.48,94600.0,30.4145,30.4355,30.3726,30.3796,94600.0
2014-09-08 10:00:00,43.49,43.58,43.49,43.53,89100.0,30.3866,30.4495,30.3866,30.4145,89100.0
2014-09-08 10:10:00,43.54,43.54,43.43,43.43,223500.0,30.4215,30.4215,30.3447,30.3447,223500.0
2014-09-08 10:20:00,43.43,43.45,43.39,43.39,50600.0,30.3447,30.3586,30.3167,30.3167,50600.0
2014-09-08 10:30:00,43.38,43.42,43.34,43.42,130500.0,30.3097,30.3377,30.2818,30.3377,130500.0
2014-09-08 10:40:00,43.42,43.45,43.41,43.43,65100.0,30.3377,30.3586,30.3307,30.3447,65100.0
2014-09-08 10:50:00,43.44,43.44,43.4,43.41,64800.0,30.3516,30.3516,30.3237,30.3307,64800.0
2014-09-08 11:00:00,43.4,43.4,43.33,43.38,59900.0,30.3237,30.3237,30.2748,30.3097,59900.0
2014-09-08 11:10:00,43.38,43.41,43.36,43.4,58500.0,30.3097,30.3307,30.2957,30.3237,58500.0
2014-09-08 11:20:00,43.4,43.54,43.4,43.53,92600.0,30.3237,30.4215,30.3237,30.4145,92600.0
2014-09-08 11:30:00,43.54,43.54,43.48,43.48,86600.0,30.4215,30.4215,30.3796,30.3796,86600.0
2014-09-08 11:40:00,43.48,43.51,43.47,43.47,87000.0,30.3796,30.4006,30.3726,30.3726,87000.0
2014-09-08 11:50:00,43.46,43.48,43.43,43.44,109400.0,30.3656,30.3796,30.3447,30.3516,109400.0
2014-09-08 12:00:00,43.45,43.48,43.44,43.45,86000.0,30.3586,30.3796,30.3516,30.3586,86000.0
2014-09-08 12:10:00,43.45,43.46,43.43,43.43,127200.0,30.3586,30.3656,30.3447,30.3447,127200.0
2014-09-08 12:20:00,43.44,43.45,43.41,43.43,195100.0,30.3516,30.3586,30.3307,30.3447,195100.0
2014-09-08 12:30:00,43.43,43.43,43.36,43.36,299700.0,30.3447,30.3447,30.2957,30.2957,299700.0
2014-09-08 12:40:00,43.36,43.4,43.35,43.38,153600.0,30.2957,30.3237,30.2888,30.3097,153600.0
2014-09-08 12:50:00,43.39,43.4,43.38,43.38,19300.0,30.3167,30.3237,30.3097,30.3097,19300.0
2014-09-08 13:00:00,43.38,43.38,43.32,43.33,67100.0,30.3097,30.3097,30.2678,30.2748,67100.0
2014-09-08 13:10:00,43.33,43.34,43.24,43.25,150400.0,30.2748,30.2818,30.2119,30.2189,150400.0
2014-09-08 13:20:00,43.24,43.26,43.16,43.19,622500.0,30.2119,30.2259,30.156,30.177,622500.0
2014-09-08 13:30:00,43.19,43.26,43.17,43.24,210200.0,30.177,30.2259,30.163,30.2119,210200.0
2014-09-08 13:40:00,43.24,43.24,43.16,43.21,93000.0,30.2119,30.2119,30.156,30.1909,93000.0
2014-09-08 13:50:00,43.2,43.24,43.2,43.23,57900.0,30.184,30.2119,30.184,30.2049,57900.0
2014-09-08 14:00:00,43.23,43.27,43.23,43.26,71000.0,30.2049,30.2329,30.2049,30.2259,71000.0
2014-09-08 14:10:00,43.26,43.28,43.22,43.26,200800.0,30.2259,30.2399,30.1979,30.2259,200800.0
2014-09-08 14:20:00,43.26,43.27,43.25,43.26,30800.0,30.2259,30.2329,30.2189,30.2259,30800.0
2014-09-08 14:30:00,43.26,43.32,43.26,43.3,48500.0,30.2259,30.2678,30.2259,30.2538,48500.0
2014-09-08 14:40:00,43.29,43.32,43.27,43.29,129800.0,30.2468,30.2678,30.2329,30.2468,129800.0
2014-09-08 14:50:00,43.29,43.34,43.28,43.33,157300.0,30.2468,30.2818,30.2399,30.2748,157300.0
2014-09-08 15:00:00,43.33,43.37,43.31,43.35,146900.0,30.2748,30.3027,30.2608,30.2888,146900.0
2014-09-08 15:10:00,43.35,43.38,43.35,43.37,143100.0,30.2888,30.3097,30.2888,30.3027,143100.0
2014-09-08 15:20:00,43.37,43.37,43.34,43.37,182600.0,30.3027,30.3027,30.2818,30.3027,182600.0
2014-09-08 15:30:00,43.37,43.37,43.34,43.36,299500.0,30.3027,30.3027,30.2818,30.2957,299500.0
2014-09-08 15:40:00,43.37,43.39,43.35,43.37,217400.0,30.3027,30.3167,30.2888,30.3027,217400.0
2014-09-08 15:50:00,43.37,43.39,43.35,43.36,580600.0,30.3027,30.3167,30.2888,30.2957,580600.0
2014-09-09 09:30:00,43.24,43.25,43.03,43.09,586900.0,30.2119,30.2189,30.0652,30.1071,586900.0
2014-09-09 09:40:00,43.09,43.09,42.92,43.01,690100.0,30.1071,30.1071,29.9883,30.0512,690100.0
2014-09-09 09:50:00,43.01,43.07,42.96,42.96,348400.0,30.0512,30.0931,30.0163,30.0163,348400.0
2014-09-09 10:00:00,42.96,43.05,42.95,42.99,426000.0,30.0163,30.0791,30.0093,30.0372,426000.0
2014-09-09 10:10:00,43.0,43.03,42.94,43.03,233000.0,30.0442,30.0652,30.0023,30.0652,233000.0
2014-09-09 10:20:00,43.03,43.08,43.0,43.02,234700.0,30.0652,30.1001,30.0442,30.0582,234700.0
2014-09-09 10:30:00,43.03,43.07,43.02,43.03,179500.0,30.0652,30.0931,30.0582,30.0652,179500.0
2014-09-09 10:40:00,43.02,43.04,42.98,43.01,222500.0,30.0582,30.0722,30.0302,30.0512,222500.0
2014-09-09 10:50:00,43.01,43.06,43.01,43.06,194700.0,30.0512,30.0861,30.0512,30.0861,194700.0
2014-09-09 11:00:00,43.07,43.1,43.04,43.08,173100.0,30.0931,30.1141,30.0722,30.1001,173100.0
2014-09-09 11:10:00,43.08,43.1,43.02,43.02,115700.0,30.1001,30.1141,30.0582,30.0582,115700.0
2014-09-09 11:20:00,43.03,43.04,42.97,42.99,141900.0,30.0652,30.0722,30.0233,30.0372,141900.0
2014-09-09 11:30:00,42.98,43.02,42.98,43.01,159700.0,30.0302,30.0582,30.0302,30.0512,159700.0
2014-09-09 11:40:00,43.01,43.03,42.97,43.03,153600.0,30.0512,30.0652,30.0233,30.0652,153600.0
2014-09-09 11:50:00,43.03,43.06,43.0,43.05,89300.0,30.0652,30.0861,30.0442,30.0791,89300.0
2014-09-09 12:00:00,43.06,43.1,43.03,43.1,191500.0,30.0861,30.1141,30.0652,30.1141,191500.0
2014-09-09 12:10:00,43.09,43.14,43.07,43.1,199200.0,30.1071,30.142,30.0931,30.1141,199200.0
2014-09-09 12:20:00,43.1,43.15,43.09,43.11,360400.0,30.1141,30.149,30.1071,30.1211,360400.0
2014-09-09 12:30:00,43.12,43.12,43.05,43.08,88300.0,30.1281,30.1281,30.0791,30.1001,88300.0
2014-09-09 12:40:00,43.08,43.09,43.0,43.0,54400.0,30.1001,30.1071,30.0442,30.0442,54400.0
2014-09-09 12:50:00,43.01,43.02,42.97,42.98,155200.0,30.0512,30.0582,30.0233,30.0302,155200.0
2014-09-09 13:00:00,43.0,43.04,42.94,43.02,242800.0,30.0442,30.0722,30.0023,30.0582,242800.0
2014-09-09 13:10:00,43.03,43.06,42.98,42.98,321700.0,30.0652,30.0861,30.0302,30.0302,321700.0
2014-09-09 13:20:00,42.98,42.98,42.93,42.96,202200.0,30.0302,30.0302,29.9953,30.0163,202200.0
2014-09-09 13:30:00,42.96,42.98,42.89,42.89,474000.0,30.0163,30.0302,29.9674,29.9674,474000.0
2014-09-09 13:40:00,42.89,42.92,42.88,42.92,671800.0,29.9674,29.9883,29.9604,29.9883,671800.0
2014-09-09 13:50:00,42.91,42.94,42.88,42.91,283800.0,29.9813,30.0023,29.9604,29.9813,283800.0
2014-09-09 14:00:00,42.91,42.93,42.88,42.9,147600.0,29.9813,29.9953,29.9604,29.9743,147600.0
2014-09-09 14:10:00,42.91,42.95,42.88,42.94,465900.0,29.9813,30.0093,29.9604,30.0023,465900.0
2014-09-09 14:20:00,42.93,43.0,42.92,42.99,288900.0,29.9953,30.0442,29.9883,30.0372,288900.0
2014-09-09 14:30:00,42.99,43.0,42.95,43.0,99200.0,30.0372,30.0442,30.0093,30.0442,99200.0
2014-09-09 14:40:00,42.99,43.02,42.96,42.97,108400.0,30.0372,30.0582,30.0163,30.0233,108400.0
2014-09-09 14:50:00,42.98,43.02,42.97,42.99,197800.0,30.0302,30.0582,30.0233,30.0372,197800.0
2014-09-09 15:00:00,42.98,43.02,42.93,42.93,166900.0,30.0302,30.0582,29.9953,29.9953,166900.0
2014-09-09 15:10:00,42.92,42.94,42.84,42.86,318800.0,29.9883,30.0023,29.9324,29.9464,318800.0
2014-09-09 15:20:00,42.85,42.86,42.79,42.85,373200.0,29.9394,29.9464,29.8975,29.9394,373200.0
2014-09-09 15:30:00,42.86,42.88,42.81,42.83,288000.0,29.9464,29.9604,29.9115,29.9254,288000.0
2014-09-09 15:40:00,42.83,42.85,42.82,42.84,194700.0,29.9254,29.9394,29.9184,29.9324,194700.0
2014-09-09 15:50:00,42.83,42.86,42.83,42.85,1102000.0,29.9254,29.9464,29.9254,29.9394,1102000.0
2014-09-10 09:30:00,42.77,42.91,42.61,42.63,560100.0,29.8835,29.9813,29.7717,29.7857,560100.0
2014-09-10 09:40:00,42.63,42.7,42.61,42.7,364600.0,29.7857,29.8346,29.7717,29.8346,364600.0
2014-09-10 09:50:00,42.7,42.71,42.63,42.64,169000.0,29.8346,29.8416,29.7857,29.7927,169000.0
2014-09-10 10:00:00,42.64,42.75,42.62,42.73,494500.0,29.7927,29.8695,29.7787,29.8556,494500.0
2014-09-10 10:10:00,42.73,42.76,42.6,42.61,479200.0,29.8556,29.8765,29.7647,29.7717,479200.0
2014-09-10 10:20:00,42.62,42.68,42.57,42.61,653300.0,29.7787,29.8206,29.7438,29.7717,653300.0
2014-09-10 10:30:00,42.61,42.65,42.58,42.62,269400.0,29.7717,29.7997,29.7508,29.7787,269400.0
2014-09-10 10:40:00,42.62,42.64,42.58,42.62,256900.0,29.7787,29.7927,29.7508,29.7787,256900.0
2014-09-10 10:50:00,42.63,42.65,42.55,42.56,369400.0,29.7857,29.7997,29.7298,29.7368,369400.0
2014-09-10 11:00:00,42.57,42.58,42.53,42.58,409000.0,29.7438,29.7508,29.7158,29.7508,409000.0
2014-09-10 11:10:00,42.57,42.66,42.54,42.63,226500.0,29.7438,29.8067,29.7228,29.7857,226500.0
2014-09-10 11:20:00,42.64,42.7,42.64,42.7,280700.0,29.7927,29.8346,29.7927,29.8346,280700.0
2014-09-10 11:30:00,42.7,42.71,42.66,42.7,483700.0,29.8346,29.8416,29.8067,29.8346,483700.0
2014-09-10 11:40:00,42.7,42.7,42.63,42.65,88600.0,29.8346,29.8346,29.7857,29.7997,88600.0
2014-09-10 11:50:00,42.65,42.71,42.64,42.66,46100.0,29.7997,29.8416,29.7927,29.8067,46100.0
2014-09-10 12:00:00,42.66,42.67,42.63,42.67,83000.0,29.8067,29.8136,29.7857,29.8136,83000.0
2014-09-10 12:10:00,42.67,42.71,42.66,42.69,238800.0,29.8136,29.8416,29.8067,29.8276,238800.0
2014-09-10 12:20:00,42.68,42.74,42.68,42.71,96500.0,29.8206,29.8626,29.8206,29.8416,96500.0
2014-09-10 12:30:00,42.72,42.73,42.66,42.68,78100.0,29.8486,29.8556,29.8067,29.8206,78100.0
2014-09-10 12:40:00,42.67,42.68,42.64,42.65,81700.0,29.8136,29.8206,29.7927,29.7997,81700.0
2014-09-10 12:50:00,42.65,42.65,42.57,42.59,115900.0,29.7997,29.7997,29.7438,29.7577,115900.0
2014-09-10 13:00:00,42.59,42.66,42.57,42.65,107100.0,29.7577,29.8067,29.7438,29.7997,107100.0
2014-09-10 13:10:00,42.65,42.68,42.64,42.68,512300.0,29.7997,29.8206,29.7927,29.8206,512300.0
2014-09-10 13:20:00,42.67,42.67,42.62,42.65,219800.0,29.8136,29.8136,29.7787,29.7997,219800.0
2014-09-10 13:30:00,42.65,42.67,42.62,42.62,104000.0,29.7997,29.8136,29.7787,29.7787,104000.0
2014-09-10 13:40:00,42.62,42.65,42.6,42.65,139800.0,29.7787,29.7997,29.7647,29.7997,139800.0
2014-09-10 13:50:00,42.66,42.67,42.63,42.64,231200.0,29.8067,29.8136,29.7857,29.7927,231200.0
2014-09-10 14:00:00,42.64,42.66,42.61,42.61,65700.0,29.7927,29.8067,29.7717,29.7717,65700.0
2014-09-10 14:10:00,42.61,42.63,42.6,42.62,54000.0,29.7717,29.7857,29.7647,29.7787,54000.0
2014-09-10 14:20:00,42.62,42.63,42.6,42.61,104700.0,29.7787,29.7857,29.7647,29.7717,104700.0
2014-09-10 14:30:00,42.61,42.63,42.59,42.59,83800.0,29.7717,29.7857,29.7577,29.7577,83800.0
2014-09-10 14:40:00,42.59,42.66,42.59,42.64,234600.0,29.7577,29.8067,29.7577,29.7927,234600.0
2014-09-10 14:50:00,42.64,42.66,42.62,42.64,112400.0,29.7927,29.8067,29.7787,29.7927,112400.0
2014-09-10 15:00:00,42.64,42.73,42.64,42.72,122100.0,29.7927,29.8556,29.7927,29.8486,122100.0
2014-09-10 15:10:00,42.73,42.75,42.7,42.75,141300.0,29.8556,29.8695,29.8346,29.8695,141300.0
2014-09-10 15:20:00,42.75,42.77,42.72,42.75,100200.0,29.8695,29.8835,29.8486,29.8695,100200.0
2014-09-10 15:30:00,42.75,42.78,42.73,42.76,152100.0,29.8695,29.8905,29.8556,29.8765,152100.0
2014-09-10 15:40:00,42.77,42.78,42.69,42.69,347600.0,29.8835,29.8905,29.8276,29.8276,347600.0
2014-09-10 15:50:00,42.7,42.7,42.67,42.68,737600.0,29.8346,29.8346,29.8136,29.8206,737600.0
2014-09-11 09:30:00,42.66,42.88,42.65,42.69,739600.0,29.8067,29.9604,29.7997,29.8276,739600.0
2014-09-11 09:40:00,42.68,42.78,42.68,42.76,277400.0,29.8206,29.8905,29.8206,29.8765,277400.0
2014-09-11 09:50:00,42.76,42.76,42.66,42.67,641200.0,29.8765,29.8765,29.8067,29.8136,641200.0
2014-09-11 10:00:00,42.67,42.7,42.64,42.64,263200.0,29.8136,29.8346,29.7927,29.7927,263200.0
2014-09-11 10:10:00,42.62,42.74,42.6,42.73,162400.0,29.7787,29.8626,29.7647,29.8556,162400.0
2014-09-11 10:20:00,42.73,42.73,42.65,42.69,212000.0,29.8556,29.8556,29.7997,29.8276,212000.0
2014-09-11 10:30:00,42.69,42.7,42.65,42.66,90100.0,29.8276,29.8346,29.7997,29.8067,90100.0
2014-09-11 10:40:00,42.65,42.73,42.6,42.72,107400.0,29.7997,29.8556,29.7647,29.8486,107400.0
2014-09-11 10:50:00,42.71,42.77,42.68,42.73,289800.0,29.8416,29.8835,29.8206,29.8556,289800.0
2014-09-11 11:00:00,42.74,42.84,42.74,42.83,179300.0,29.8626,29.9324,29.8626,29.9254,179300.0
2014-09-11 11:10:00,42.83,42.91,42.83,42.87,574600.0,29.9254,29.9813,29.9254,29.9534,574600.0
2014-09-11 11:20:00,42.88,42.91,42.87,42.88,224700.0,29.9604,29.9813,29.9534,29.9604,224700.0
2014-09-11 11:30:00,42.88,42.95,42.88,42.94,171700.0,29.9604,30.0093,29.9604,30.0023,171700.0
2014-09-11 11:40:00,42.93,42.94,42.89,42.91,127100.0,29.9953,30.0023,29.9674,29.9813,127100.0
2014-09-11 11:50:00,42.91,42.91,42.86,42.87,330100.0,29.9813,29.9813,29.9464,29.9534,330100.0
2014-09-11 12:00:00,42.87,42.9,42.84,42.84,285800.0,29.9534,29.9743,29.9324,29.9324,285800.0
2014-09-11 12:10:00,42.84,42.86,42.82,42.85,197500.0,29.9324,29.9464,29.9184,29.9394,197500.0
2014-09-11 12:20:00,42.84,42.91,42.84,42.91,289300.0,29.9324,29.9813,29.9324,29.9813,289300.0
2014-09-11 12:30:00,42.9,42.96,42.89,42.95,188600.0,29.9743,30.0163,29.9674,30.0093,188600.0
2014-09-11 12:40:00,42.95,42.98,42.94,42.98,121200.0,30.0093,30.0302,30.0023,30.0302,121200.0
2014-09-11 12:50:00,42.98,42.99,42.95,42.98,135800.0,30.0302,30.0372,30.0093,30.0302,135800.0
2014-09-11 13:00:00,42.97,43.08,42.97,43.06,248600.0,30.0233,30.1001,30.0233,30.0861,248600.0
2014-09-11 13:10:00,43.06,43.08,43.04,43.04,112100.0,30.0861,30.1001,30.0722,30.0722,112100.0
2014-09-11 13:20:00,43.04,43.05,42.97,43.01,229400.0,30.0722,30.0791,30.0233,30.0512,229400.0
2014-09-11 13:30:00,43.01,43.04,43.0,43.01,254900.0,30.0512,30.0722,30.0442,30.0512,254900.0
2014-09-11 13:40:00,43.01,43.03,42.99,42.99,65900.0,30.0512,30.0652,30.0372,30.0372,65900.0
2014-09-11 13:50:00,42.99,43.01,42.96,42.98,215000.0,30.0372,30.0512,30.0163,30.0302,215000.0
2014-09-11 14:00:00,42.98,43.06,42.98,43.06,229600.0,30.0302,30.0861,30.0302,30.0861,229600.0
2014-09-11 14:10:00,43.05,43.07,43.04,43.05,107000.0,30.0791,30.0931,30.0722,30.0791,107000.0
2014-09-11 14:20:00,43.05,43.08,43.04,43.08,136500.0,30.0791,30.1001,30.0722,30.1001,136500.0
2014-09-11 14:30:00,43.09,43.09,43.02,43.02,171700.0,30.1071,30.1071,30.0582,30.0582,171700.0
2014-09-11 14:40:00,43.03,43.05,43.01,43.01,48600.0,30.0652,30.0791,30.0512,30.0512,48600.0
2014-09-11 14:50:00,43.01,43.03,42.98,43.02,242800.0,30.0512,30.0652,30.0302,30.0582,242800.0
2014-09-11 15:00:00,43.02,43.04,42.99,42.99,116100.0,30.0582,30.0722,30.0372,30.0372,116100.0
2014-09-11 15:10:00,42.99,43.01,42.97,42.99,133000.0,30.0372,30.0512,30.0233,30.0372,133000.0
2014-09-11 15:20:00,42.99,43.01,42.98,43.0,62400.0,30.0372,30.0512,30.0302,30.0442,62400.0
2014-09-11 15:30:00,43.0,43.0,42.98,43.0,206700.0,30.0442,30.0442,30.0302,30.0442,206700.0
2014-09-11 15:40:00,42.99,43.03,42.99,43.02,203600.0,30.0372,30.0652,30.0372,30.0582,203600.0
2014-09-11 15:50:00,43.02,43.07,43.02,43.05,615700.0,30.0582,30.0931,30.0582,30.0791,615700.0
2014-09-12 09:30:00,42.79,42.85,42.64,42.72,564700.0,29.8975,29.9394,29.7927,29.8486,564700.0
2014-09-12 09:40:00,42.71,42.79,42.69,42.71,660400.0,29.8416,29.8975,29.8276,29.8416,660400.0
2014-09-12 09:50:00,42.71,42.74,42.68,42.69,437600.0,29.8416,29.8626,29.8206,29.8276,437600.0
2014-09-12 10:00:00,42.69,42.71,42.53,42.56,1079400.0,29.8276,29.8416,29.7158,29.7368,1079400.0
2014-09-12 10:10:00,42.55,42.65,42.54,42.64,361100.0,29.7298,29.7997,29.7228,29.7927,361100.0
2014-09-12 10:20:00,42.63,42.69,42.61,42.68,114700.0,29.7857,29.8276,29.7717,29.8206,114700.0
2014-09-12 10:30:00,42.68,42.77,42.66,42.7,313900.0,29.8206,29.8835,29.8067,29.8346,313900.0
2014-09-12 10:40:00,42.69,42.74,42.67,42.7,225400.0,29.8276,29.8626,29.8136,29.8346,225400.0
2014-09-12 10:50:00,42.71,42.76,42.67,42.7,297600.0,29.8416,29.8765,29.8136,29.8346,297600.0
2014-09-12 11:00:00,42.7,42.71,42.65,42.67,241800.0,29.8346,29.8416,29.7997,29.8136,241800.0
2014-09-12 11:10:00,42.66,42.66,42.57,42.62,157300.0,29.8067,29.8067,29.7438,29.7787,157300.0
2014-09-12 11:20:00,42.61,42.62,42.58,42.59,200900.0,29.7717,29.7787,29.7508,29.7577,200900.0
2014-09-12 11:30:00,42.59,42.6,42.53,42.57,334100.0,29.7577,29.7647,29.7158,29.7438,334100.0
2014-09-12 11:40:00,42.57,42.59,42.54,42.55,243400.0,29.7438,29.7577,29.7228,29.7298,243400.0
2014-09-12 11:50:00,42.54,42.59,42.51,42.56,490200.0,29.7228,29.7577,29.7018,29.7368,490200.0
2014-09-12 12:00:00,42.56,42.58,42.52,42.58,487900.0,29.7368,29.7508,29.7088,29.7508,487900.0
2014-09-12 12:10:00,42.57,42.62,42.55,42.59,281500.0,29.7438,29.7787,29.7298,29.7577,281500.0
2014-09-12 12:20:00,42.59,42.64,42.56,42.64,198400.0,29.7577,29.7927,29.7368,29.7927,198400.0
2014-09-12 12:30:00,42.65,42.66,42.51,42.52,209400.0,29.7997,29.8067,29.7018,29.7088,209400.0
2014-09-12 12:40:00,42.52,42.54,42.51,42.53,255300.0,29.7088,29.7228,29.7018,29.7158,255300.0
2014-09-12 12:50:00,42.53,42.53,42.46,42.48,429900.0,29.7158,29.7158,29.6669,29.6809,429900.0
2014-09-12 13:00:00,42.47,42.51,42.46,42.48,110600.0,29.6739,29.7018,29.6669,29.6809,110600.0
2014-09-12 13:10:00,42.48,42.49,42.41,42.41,258000.0,29.6809,29.6879,29.632,29.632,258000.0
2014-09-12 13:20:00,42.42,42.42,42.32,42.35,698500.0,29.639,29.639,29.5691,29.5901,698500.0
2014-09-12 13:30:00,42.35,42.35,42.3,42.3,330200.0,29.5901,29.5901,29.5551,29.5551,330200.0
2014-09-12 13:40:00,42.31,42.37,42.29,42.36,344100.0,29.5621,29.604,29.5481,29.597,344100.0
2014-09-12 13:50:00,42.36,42.36,42.32,42.33,433600.0,29.597,29.597,29.5691,29.5761,433600.0
2014-09-12 14:00:00,42.34,42.37,42.31,42.37,289200.0,29.5831,29.604,29.5621,29.604,289200.0
2014-09-12 14:10:00,42.37,42.38,42.34,42.34,592200.0,29.604,29.611,29.5831,29.5831,592200.0
2014-09-12 14:20:00,42.35,42.35,42.22,42.23,327100.0,29.5901,29.5901,29.4992,29.5062,327100.0
2014-09-12 14:30:00,42.23,42.26,42.19,42.2,885500.0,29.5062,29.5272,29.4783,29.4853,885500.0
2014-09-12 14:40:00,42.2,42.22,42.16,42.22,239800.0,29.4853,29.4992,29.4573,29.4992,239800.0
2014-09-12 14:50:00,42.22,42.24,42.2,42.21,611800.0,29.4992,29.5132,29.4853,29.4922,611800.0
2014-09-12 15:00:00,42.21,42.27,42.18,42.25,509000.0,29.4922,29.5342,29.4713,29.5202,509000.0
2014-09-12 15:10:00,42.26,42.32,42.23,42.31,469100.0,29.5272,29.5691,29.5062,29.5621,469100.0
2014-09-12 15:20:00,42.32,42.37,42.31,42.37,440200.0,29.5691,29.604,29.5621,29.604,440200.0
2014-09-12 15:30:00,42.36,42.4,42.35,42.36,465100.0,29.597,29.625,29.5901,29.597,465100.0
2014-09-12 15:40:00,42.35,42.36,42.29,42.3,552600.0,29.5901,29.597,29.5481,29.5551,552600.0
2014-09-12 15:50:00,42.3,42.33,42.26,42.27,1396500.0,29.5551,29.5761,29.5272,29.5342,1396500.0
2014-09-15 09:30:00,42.44,42.61,42.37,42.61,716600.0,29.6529,29.7717,29.604,29.7717,716600.0
2014-09-15 09:40:00,42.62,42.63,42.4,42.41,913800.0,29.7787,29.7857,29.625,29.632,913800.0
2014-09-15 09:50:00,42.42,42.45,42.38,42.44,191500.0,29.639,29.6599,29.611,29.6529,191500.0
2014-09-15 10:00:00,42.42,42.5,42.39,42.46,121200.0,29.639,29.6949,29.618,29.6669,121200.0
2014-09-15 10:10:00,42.46,42.54,42.45,42.52,461700.0,29.6669,29.7228,29.6599,29.7088,461700.0
2014-09-15 10:20:00,42.52,42.56,42.5,42.53,536200.0,29.7088,29.7368,29.6949,29.7158,536200.0
2014-09-15 10:30:00,42.53,42.54,42.37,42.4,425000.0,29.7158,29.7228,29.604,29.625,425000.0
2014-09-15 10:40:00,42.41,42.44,42.36,42.38,174200.0,29.632,29.6529,29.597,29.611,174200.0
2014-09-15 10:50:00,42.38,42.48,42.38,42.48,340800.0,29.611,29.6809,29.611,29.6809,340800.0
2014-09-15 11:00:00,42.48,42.49,42.44,42.45,374100.0,29.6809,29.6879,29.6529,29.6599,374100.0
2014-09-15 11:10:00,42.45,42.49,42.42,42.44,444700.0,29.6599,29.6879,29.639,29.6529,444700.0
2014-09-15 11:20:00,42.44,42.45,42.4,42.4,153300.0,29.6529,29.6599,29.625,29.625,153300.0
2014-09-15 11:30:00,42.4,42.45,42.4,42.43,115900.0,29.625,29.6599,29.625,29.646,115900.0
2014-09-15 11:40:00,42.43,42.43,42.36,42.37,345500.0,29.646,29.646,29.597,29.604,345500.0
2014-09-15 11:50:00,42.38,42.39,42.31,42.32,128400.0,29.611,29.618,29.5621,29.5691,128400.0
2014-09-15 12:00:00,42.32,42.33,42.28,42.31,154900.0,29.5691,29.5761,29.5411,29.5621,154900.0
2014-09-15 12:10:00,42.3,42.32,42.28,42.29,189200.0,29.5551,29.5691,29.5411,29.5481,189200.0
2014-09-15 12:20:00,42.29,42.34,42.27,42.32,443600.0,29.5481,29.5831,29.5342,29.5691,443600.0
2014-09-15 12:30:00,42.32,42.32,42.26,42.27,106500.0,29.5691,29.5691,29.5272,29.5342,106500.0
2014-09-15 12:40:00,42.27,42.32,42.27,42.31,50500.0,29.5342,29.5691,29.5342,29.5621,50500.0
2014-09-15 12:50:00,42.32,42.34,42.31,42.33,50300.0,29.5691,29.5831,29.5621,29.5761,50300.0
2014-09-15 13:00:00,42.33,42.36,42.32,42.35,152300.0,29.5761,29.597,29.5691,29.5901,152300.0
2014-09-15 13:10:00,42.36,42.37,42.34,42.37,181700.0,29.597,29.604,29.5831,29.604,181700.0
2014-09-15 13:20:00,42.37,42.42,42.37,42.38,247200.0,29.604,29.639,29.604,29.611,247200.0
2014-09-15 13:30:00,42.38,42.41,42.37,42.41,54500.0,29.611,29.632,29.604,29.632,54500.0
2014-09-15 13:40:00,42.41,42.43,42.38,42.39,109100.0,29.632,29.646,29.611,29.618,109100.0
2014-09-15 13:50:00,42.39,42.4,42.36,42.37,100600.0,29.618,29.625,29.597,29.604,100600.0
2014-09-15 14:00:00,42.37,42.43,42.37,42.41,88900.0,29.604,29.646,29.604,29.632,88900.0
2014-09-15 14:10:00,42.42,42.42,42.38,42.38,46600.0,29.639,29.639,29.611,29.611,46600.0
2014-09-15 14:20:00,42.38,42.46,42.38,42.45,89000.0,29.611,29.6669,29.611,29.6599,89000.0
2014-09-15 14:30:00,42.45,42.5,42.45,42.5,104000.0,29.6599,29.6949,29.6599,29.6949,104000.0
2014-09-15 14:40:00,42.49,42.5,42.42,42.44,96600.0,29.6879,29.6949,29.639,29.6529,96600.0
2014-09-15 14:50:00,42.44,42.46,42.42,42.44,310700.0,29.6529,29.6669,29.639,29.6529,310700.0
2014-09-15 15:00:00,42.44,42.46,42.44,42.45,204400.0,29.6529,29.6669,29.6529,29.6599,204400.0
2014-09-15 15:10:00,42.46,42.46,42.41,42.43,234500.0,29.6669,29.6669,29.632,29.646,234500.0
2014-09-15 15:20:00,42.42,42.43,42.38,42.38,300100.0,29.639,29.646,29.611,29.611,300100.0
2014-09-15 15:30:00,42.38,42.41,42.38,42.39,476600.0,29.611,29.632,29.611,29.618,476600.0
2014-09-15 15:40:00,42.4,42.4,42.38,42.39,377900.0,29.625,29.625,29.611,29.618,377900.0
2014-09-15 15:50:00,42.39,42.41,42.38,42.41,606800.0,29.618,29.632,29.611,29.632,606800.0
2014-09-16 09:30:00,42.4,42.72,42.35,42.62,828800.0,29.625,29.8486,29.5901,29.7787,828800.0
2014-09-16 09:40:00,42.62,42.64,42.42,42.5,672600.0,29.7787,29.7927,29.639,29.6949,672600.0
2014-09-16 09:50:00,42.5,42.7,42.5,42.7,390500.0,29.6949,29.8346,29.6949,29.8346,390500.0
2014-09-16 10:00:00,42.71,42.77,42.66,42.69,415100.0,29.8416,29.8835,29.8067,29.8276,415100.0
2014-09-16 10:10:00,42.69,42.72,42.61,42.62,302900.0,29.8276,29.8486,29.7717,29.7787,302900.0
2014-09-16 10:20:00,42.63,42.7,42.6,42.69,336200.0,29.7857,29.8346,29.7647,29.8276,336200.0
2014-09-16 10:30:00,42.69,42.71,42.64,42.68,1541100.0,29.8276,29.8416,29.7927,29.8206,1541100.0
2014-09-16 10:40:00,42.69,42.81,42.69,42.81,320200.0,29.8276,29.9115,29.8276,29.9115,320200.0
2014-09-16 10:50:00,42.82,42.84,42.79,42.82,192700.0,29.9184,29.9324,29.8975,29.9184,192700.0
2014-09-16 11:00:00,42.82,42.89,42.8,42.85,309100.0,29.9184,29.9674,29.9045,29.9394,309100.0
2014-09-16 11:10:00,42.85,42.86,42.8,42.83,154100.0,29.9394,29.9464,29.9045,29.9254,154100.0
2014-09-16 11:20:00,42.82,42.91,42.81,42.91,273900.0,29.9184,29.9813,29.9115,29.9813,273900.0
2014-09-16 11:30:00,42.91,42.95,42.87,42.94,559100.0,29.9813,30.0093,29.9534,30.0023,559100.0
2014-09-16 11:40:00,42.94,42.99,42.91,42.98,171600.0,30.0023,30.0372,29.9813,30.0302,171600.0
2014-09-16 11:50:00,42.98,43.04,42.98,43.01,590200.0,30.0302,30.0722,30.0302,30.0512,590200.0
2014-09-16 12:00:00,43.0,43.01,42.93,42.93,167400.0,30.0442,30.0512,29.9953,29.9953,167400.0
2014-09-16 12:10:00,42.93,43.01,42.93,43.01,179300.0,29.9953,30.0512,29.9953,30.0512,179300.0
2014-09-16 12:20:00,43.01,43.04,42.97,42.99,272700.0,30.0512,30.0722,30.0233,30.0372,272700.0
2014-09-16 12:30:00,42.98,43.0,42.96,42.97,283600.0,30.0302,30.0442,30.0163,30.0233,283600.0
2014-09-16 12:40:00,42.98,42.98,42.94,42.94,76800.0,30.0302,30.0302,30.0023,30.0023,76800.0
2014-09-16 12:50:00,42.94,42.95,42.92,42.92,206800.0,30.0023,30.0093,29.9883,29.9883,206800.0
2014-09-16 13:00:00,42.93,42.95,42.91,42.94,60500.0,29.9953,30.0093,29.9813,30.0023,60500.0
2014-09-16 13:10:00,42.95,42.95,42.91,42.95,83400.0,30.0093,30.0093,29.9813,30.0093,83400.0
2014-09-16 13:20:00,42.95,42.96,42.94,42.94,49900.0,30.0093,30.0163,30.0023,30.0023,49900.0
2014-09-16 13:30:00,42.94,42.99,42.94,42.98,145800.0,30.0023,30.0372,30.0023,30.0302,145800.0
2014-09-16 13:40:00,42.98,42.99,42.96,42.98,70600.0,30.0302,30.0372,30.0163,30.0302,70600.0
2014-09-16 13:50:00,42.98,42.99,42.97,42.97,103100.0,30.0302,30.0372,30.0233,30.0233,103100.0
2014-09-16 14:00:00,42.97,42.98,42.96,42.97,39500.0,30.0233,30.0302,30.0163,30.0233,39500.0
2014-09-16 14:10:00,42.97,42.98,42.96,42.97,42000.0,30.0233,30.0302,30.0163,30.0233,42000.0
2014-09-16 14:20:00,42.97,43.0,42.97,43.0,203700.0,30.0233,30.0442,30.0233,30.0442,203700.0
2014-09-16 14:30:00,43.01,43.01,42.98,42.98,49800.0,30.0512,30.0512,30.0302,30.0302,49800.0
2014-09-16 14:40:00,42.98,42.98,42.92,42.93,193300.0,30.0302,30.0302,29.9883,29.9953,193300.0
2014-09-16 14:50:00,42.93,42.95,42.91,42.94,68400.0,29.9953,30.0093,29.9813,30.0023,68400.0
2014-09-16 15:00:00,42.94,42.96,42.93,42.95,63100.0,30.0023,30.0163,29.9953,30.0093,63100.0
2014-09-16 15:10:00,42.96,42.97,42.93,42.96,53100.0,30.0163,30.0233,29.9953,30.0163,53100.0
2014-09-16 15:20:00,42.97,42.97,42.9,42.91,161400.0,30.0233,30.0233,29.9743,29.9813,161400.0
2014-09-16 15:30:00,42.91,42.94,42.91,42.93,294800.0,29.9813,30.0023,29.9813,29.9953,294800.0
2014-09-16 15:40:00,42.94,42.98,42.93,42.98,364200.0,30.0023,30.0302,29.9953,30.0302,364200.0
2014-09-16 15:50:00,42.98,42.98,42.93,42.93,888600.0,30.0302,30.0302,29.9953,29.9953,888600.0
2014-09-17 09:30:00,43.02,43.11,43.01,43.09,266700.0,30.0582,30.1211,30.0512,30.1071,266700.0
2014-09-17 09:40:00,43.1,43.13,43.01,43.03,287400.0,30.1141,30.135,30.0512,30.0652,287400.0
2014-09-17 09:50:00,43.04,43.07,43.0,43.07,191800.0,30.0722,30.0931,30.0442,30.0931,191800.0
2014-09-17 10:00:00,43.07,43.08,42.9,42.91,188400.0,30.0931,30.1001,29.9743,29.9813,188400.0
2014-09-17 10:10:00,42.91,42.99,42.89,42.98,237000.0,29.9813,30.0372,29.9674,30.0302,237000.0
2014-09-17 10:20:00,42.98,42.99,42.95,42.95,131700.0,30.0302,30.0372,30.0093,30.0093,131700.0
2014-09-17 10:30:00,42.95,42.96,42.93,42.94,84100.0,30.0093,30.0163,29.9953,30.0023,84100.0
2014-09-17 10:40:00,42.94,42.94,42.91,42.92,52800.0,30.0023,30.0023,29.9813,29.9883,52800.0
2014-09-17 10:50:00,42.93,42.93,42.89,42.91,85000.0,29.9953,29.9953,29.9674,29.9813,85000.0
2014-09-17 11:00:00,42.91,42.97,42.91,42.92,151100.0,29.9813,30.0233,29.9813,29.9883,151100.0
2014-09-17 11:10:00,42.92,42.93,42.91,42.92,39200.0,29.9883,29.9953,29.9813,29.9883,39200.0
2014-09-17 11:20:00,42.92,42.95,42.92,42.93,358700.0,29.9883,30.0093,29.9883,29.9953,358700.0
2014-09-17 11:30:00,42.94,42.94,42.87,42.9,75600.0,30.0023,30.0023,29.9534,29.9743,75600.0
2014-09-17 11:40:00,42.9,42.91,42.88,42.9,178100.0,29.9743,29.9813,29.9604,29.9743,178100.0
2014-09-17 11:50:00,42.89,42.94,42.89,42.91,58600.0,29.9674,30.0023,29.9674,29.9813,58600.0
2014-09-17 12:00:00,42.91,42.94,42.91,42.93,62400.0,29.9813,30.0023,29.9813,29.9953,62400.0
2014-09-17 12:10:00,42.93,42.95,42.93,42.95,162400.0,29.9953,30.0093,29.9953,30.0093,162400.0
2014-09-17 12:20:00,42.94,42.95,42.91,42.94,82900.0,30.0023,30.0093,29.9813,30.0023,82900.0
2014-09-17 12:30:00,42.94,42.97,42.93,42.97,85400.0,30.0023,30.0233,29.9953,30.0233,85400.0
2014-09-17 12:40:00,42.97,42.97,42.94,42.94,119400.0,30.0233,30.0233,30.0023,30.0023,119400.0
2014-09-17 12:50:00,42.94,42.97,42.93,42.96,88200.0,30.0023,30.0233,29.9953,30.0163,88200.0
2014-09-17 13:00:00,42.95,42.96,42.91,42.93,97700.0,30.0093,30.0163,29.9813,29.9953,97700.0
2014-09-17 13:10:00,42.93,42.94,42.89,42.9,51700.0,29.9953,30.0023,29.9674,29.9743,51700.0
2014-09-17 13:20:00,42.9,42.91,42.88,42.88,124900.0,29.9743,29.9813,29.9604,29.9604,124900.0
2014-09-17 13:30:00,42.88,42.89,42.86,42.88,147500.0,29.9604,29.9674,29.9464,29.9604,147500.0
2014-09-17 13:40:00,42.88,42.91,42.87,42.9,100000.0,29.9604,29.9813,29.9534,29.9743,100000.0
2014-09-17 13:50:00,42.9,43.01,42.89,43.0,275500.0,29.9743,30.0512,29.9674,30.0442,275500.0
2014-09-17 14:00:00,43.01,43.14,42.76,42.8,1779100.0,30.0512,30.142,29.8765,29.9045,1779100.0
2014-09-17 14:10:00,42.8,42.89,42.63,42.67,1591300.0,29.9045,29.9674,29.7857,29.8136,1591300.0
2014-09-17 14:20:00,42.67,42.93,42.64,42.89,1014400.0,29.8136,29.9953,29.7927,29.9674,1014400.0
2014-09-17 14:30:00,42.91,42.97,42.88,42.93,577800.0,29.9813,30.0233,29.9604,29.9953,577800.0
2014-09-17 14:40:00,42.92,43.0,42.88,42.93,716400.0,29.9883,30.0442,29.9604,29.9953,716400.0
2014-09-17 14:50:00,42.93,42.98,42.89,42.96,379000.0,29.9953,30.0302,29.9674,30.0163,379000.0
2014-09-17 15:00:00,42.96,43.07,42.93,43.05,596000.0,30.0163,30.0931,29.9953,30.0791,596000.0
2014-09-17 15:10:00,43.05,43.15,43.04,43.11,456500.0,30.0791,30.149,30.0722,30.1211,456500.0
2014-09-17 15:20:00,43.1,43.1,42.95,42.97,1264200.0,30.1141,30.1141,30.0093,30.0233,1264200.0
2014-09-17 15:30:00,42.97,42.99,42.83,42.85,911000.0,30.0233,30.0372,29.9254,29.9394,911000.0
2014-09-17 15:40:00,42.84,42.87,42.76,42.81,476100.0,29.9324,29.9534,29.8765,29.9115,476100.0
2014-09-17 15:50:00,42.8,42.85,42.8,42.85,1001300.0,29.9045,29.9394,29.9045,29.9394,1001300.0
2014-09-18 09:30:00,42.89,43.0,42.68,42.71,471000.0,29.9674,30.0442,29.8206,29.8416,471000.0
2014-09-18 09:40:00,42.71,42.79,42.58,42.66,504300.0,29.8416,29.8975,29.7508,29.8067,504300.0
2014-09-18 09:50:00,42.66,42.68,42.62,42.65,160500.0,29.8067,29.8206,29.7787,29.7997,160500.0
2014-09-18 10:00:00,42.65,42.7,42.63,42.65,404200.0,29.7997,29.8346,29.7857,29.7997,404200.0
2014-09-18 10:10:00,42.65,42.67,42.59,42.65,295500.0,29.7997,29.8136,29.7577,29.7997,295500.0
2014-09-18 10:20:00,42.65,42.67,42.52,42.54,773800.0,29.7997,29.8136,29.7088,29.7228,773800.0
2014-09-18 10:30:00,42.54,42.65,42.53,42.63,291200.0,29.7228,29.7997,29.7158,29.7857,291200.0
2014-09-18 10:40:00,42.63,42.69,42.63,42.66,372700.0,29.7857,29.8276,29.7857,29.8067,372700.0
2014-09-18 10:50:00,42.65,42.67,42.59,42.62,126500.0,29.7997,29.8136,29.7577,29.7787,126500.0
2014-09-18 11:00:00,42.63,42.65,42.59,42.6,266300.0,29.7857,29.7997,29.7577,29.7647,266300.0
2014-09-18 11:10:00,42.6,42.64,42.6,42.6,249500.0,29.7647,29.7927,29.7647,29.7647,249500.0
2014-09-18 11:20:00,42.6,42.66,42.6,42.64,224500.0,29.7647,29.8067,29.7647,29.7927,224500.0
2014-09-18 11:30:00,42.65,42.69,42.62,42.65,155800.0,29.7997,29.8276,29.7787,29.7997,155800.0
2014-09-18 11:40:00,42.65,42.66,42.58,42.58,555100.0,29.7997,29.8067,29.7508,29.7508,555100.0
2014-09-18 11:50:00,42.59,42.59,42.52,42.56,377200.0,29.7577,29.7577,29.7088,29.7368,377200.0
2014-09-18 12:00:00,42.56,42.56,42.49,42.5,445600.0,29.7368,29.7368,29.6879,29.6949,445600.0
2014-09-18 12:10:00,42.5,42.53,42.46,42.49,476800.0,29.6949,29.7158,29.6669,29.6879,476800.0
2014-09-18 12:20:00,42.48,42.49,42.47,42.47,84700.0,29.6809,29.6879,29.6739,29.6739,84700.0
2014-09-18 12:30:00,42.47,42.47,42.43,42.45,127600.0,29.6739,29.6739,29.646,29.6599,127600.0
2014-09-18 12:40:00,42.46,42.46,42.42,42.43,152500.0,29.6669,29.6669,29.639,29.646,152500.0
2014-09-18 12:50:00,42.43,42.48,42.39,42.47,405200.0,29.646,29.6809,29.618,29.6739,405200.0
2014-09-18 13:00:00,42.48,42.5,42.47,42.47,158200.0,29.6809,29.6949,29.6739,29.6739,158200.0
2014-09-18 13:10:00,42.47,42.49,42.43,42.44,219500.0,29.6739,29.6879,29.646,29.6529,219500.0
2014-09-18 13:20:00,42.44,42.46,42.42,42.45,414000.0,29.6529,29.6669,29.639,29.6599,414000.0
2014-09-18 13:30:00,42.45,42.46,42.41,42.44,335300.0,29.6599,29.6669,29.632,29.6529,335300.0
2014-09-18 13:40:00,42.44,42.45,42.42,42.44,125400.0,29.6529,29.6599,29.639,29.6529,125400.0
2014-09-18 13:50:00,42.44,42.46,42.43,42.45,100700.0,29.6529,29.6669,29.646,29.6599,100700.0
2014-09-18 14:00:00,42.45,42.48,42.44,42.47,133300.0,29.6599,29.6809,29.6529,29.6739,133300.0
2014-09-18 14:10:00,42.48,42.48,42.43,42.43,96400.0,29.6809,29.6809,29.646,29.646,96400.0
2014-09-18 14:20:00,42.43,42.47,42.43,42.47,80000.0,29.646,29.6739,29.646,29.6739,80000.0
2014-09-18 14:30:00,42.46,42.47,42.45,42.46,122700.0,29.6669,29.6739,29.6599,29.6669,122700.0
2014-09-18 14:40:00,42.45,42.46,42.44,42.44,83900.0,29.6599,29.6669,29.6529,29.6529,83900.0
2014-09-18 14:50:00,42.44,42.48,42.44,42.46,251600.0,29.6529,29.6809,29.6529,29.6669,251600.0
2014-09-18 15:00:00,42.47,42.5,42.45,42.5,216200.0,29.6739,29.6949,29.6599,29.6949,216200.0
2014-09-18 15:10:00,42.49,42.57,42.49,42.56,223200.0,29.6879,29.7438,29.6879,29.7368,223200.0
2014-09-18 15:20:00,42.56,42.57,42.53,42.54,124200.0,29.7368,29.7438,29.7158,29.7228,124200.0
2014-09-18 15:30:00,42.55,42.59,42.54,42.58,365400.0,29.7298,29.7577,29.7228,29.7508,365400.0
2014-09-18 15:40:00,42.58,42.58,42.53,42.53,322400.0,29.7508,29.7508,29.7158,29.7158,322400.0
2014-09-18 15:50:00,42.54,42.55,42.52,42.55,803800.0,29.7228,29.7298,29.7088,29.7298,803800.0
2014-09-19 09:30:00,42.34,42.35,42.22,42.28,312300.0,29.8476,29.8547,29.763,29.8053,312300.0
2014-09-19 09:40:00,42.26,42.36,42.24,42.35,272000.0,29.7912,29.8617,29.7771,29.8547,272000.0
2014-09-19 09:50:00,42.34,42.44,42.31,42.43,291000.0,29.8476,29.9181,29.8265,29.9111,291000.0
2014-09-19 10:00:00,42.44,42.45,42.4,42.42,76400.0,29.9181,29.9252,29.8899,29.904,76400.0
2014-09-19 10:10:00,42.42,42.45,42.36,42.36,219700.0,29.904,29.9252,29.8617,29.8617,219700.0
2014-09-19 10:20:00,42.37,42.37,42.32,42.32,69500.0,29.8688,29.8688,29.8335,29.8335,69500.0
2014-09-19 10:30:00,42.31,42.36,42.3,42.36,204800.0,29.8265,29.8617,29.8194,29.8617,204800.0
2014-09-19 10:40:00,42.36,42.41,42.32,42.33,462100.0,29.8617,29.897,29.8335,29.8406,462100.0
2014-09-19 10:50:00,42.34,42.37,42.31,42.37,59900.0,29.8476,29.8688,29.8265,29.8688,59900.0
2014-09-19 11:00:00,42.36,42.43,42.36,42.39,264600.0,29.8617,29.9111,29.8617,29.8829,264600.0
2014-09-19 11:10:00,42.39,42.48,42.39,42.45,134200.0,29.8829,29.9463,29.8829,29.9252,134200.0
2014-09-19 11:20:00,42.45,42.48,42.42,42.42,127700.0,29.9252,29.9463,29.904,29.904,127700.0
2014-09-19 11:30:00,42.41,42.44,42.4,42.44,347000.0,29.897,29.9181,29.8899,29.9181,347000.0
2014-09-19 11:40:00,42.45,42.5,42.44,42.44,84700.0,29.9252,29.9604,29.9181,29.9181,84700.0
2014-09-19 11:50:00,42.44,42.48,42.43,42.47,56800.0,29.9181,29.9463,29.9111,29.9393,56800.0
2014-09-19 12:00:00,42.48,42.52,42.47,42.48,119600.0,29.9463,29.9745,29.9393,29.9463,119600.0
2014-09-19 12:10:00,42.48,42.57,42.48,42.54,219400.0,29.9463,30.0098,29.9463,29.9886,219400.0
2014-09-19 12:20:00,42.54,42.58,42.53,42.55,109700.0,29.9886,30.0168,29.9816,29.9957,109700.0
2014-09-19 12:30:00,42.55,42.58,42.53,42.57,59100.0,29.9957,30.0168,29.9816,30.0098,59100.0
2014-09-19 12:40:00,42.57,42.57,42.48,42.48,81000.0,30.0098,30.0098,29.9463,29.9463,81000.0
2014-09-19 12:50:00,42.48,42.49,42.45,42.48,31000.0,29.9463,29.9534,29.9252,29.9463,31000.0
2014-09-19 13:00:00,42.48,42.48,42.42,42.46,79700.0,29.9463,29.9463,29.904,29.9322,79700.0
2014-09-19 13:10:00,42.46,42.46,42.41,42.42,81600.0,29.9322,29.9322,29.897,29.904,81600.0
2014-09-19 13:20:00,42.43,42.5,42.42,42.46,116900.0,29.9111,29.9604,29.904,29.9322,116900.0
2014-09-19 13:30:00,42.46,42.46,42.41,42.42,104600.0,29.9322,29.9322,29.897,29.904,104600.0
2014-09-19 13:40:00,42.42,42.43,42.41,42.41,51500.0,29.904,29.9111,29.897,29.897,51500.0
2014-09-19 13:50:00,42.42,42.45,42.42,42.43,78000.0,29.904,29.9252,29.904,29.9111,78000.0
2014-09-19 14:00:00,42.43,42.45,42.41,42.41,134900.0,29.9111,29.9252,29.897,29.897,134900.0
2014-09-19 14:10:00,42.41,42.42,42.4,42.42,81800.0,29.897,29.904,29.8899,29.904,81800.0
2014-09-19 14:20:00,42.42,42.46,42.41,42.45,85400.0,29.904,29.9322,29.897,29.9252,85400.0
2014-09-19 14:30:00,42.44,42.44,42.41,42.42,51500.0,29.9181,29.9181,29.897,29.904,51500.0
2014-09-19 14:40:00,42.42,42.48,42.41,42.47,807000.0,29.904,29.9463,29.897,29.9393,807000.0
2014-09-19 14:50:00,42.47,42.5,42.46,42.5,205600.0,29.9393,29.9604,29.9322,29.9604,205600.0
2014-09-19 15:00:00,42.5,42.51,42.48,42.5,155900.0,29.9604,29.9675,29.9463,29.9604,155900.0
2014-09-19 15:10:00,42.5,42.51,42.47,42.5,74000.0,29.9604,29.9675,29.9393,29.9604,74000.0
2014-09-19 15:20:00,42.5,42.53,42.48,42.51,119600.0,29.9604,29.9816,29.9463,29.9675,119600.0
2014-09-19 15:30:00,42.51,42.54,42.5,42.54,191600.0,29.9675,29.9886,29.9604,29.9886,191600.0
2014-09-19 15:40:00,42.53,42.57,42.5,42.53,925400.0,29.9816,30.0098,29.9604,29.9816,925400.0
2014-09-19 15:50:00,42.53,42.55,42.51,42.53,1909100.0,29.9816,29.9957,29.9675,29.9816,1909100.0
2014-09-22 09:30:00,42.43,42.48,42.21,42.26,755700.0,29.9111,29.9463,29.756,29.7912,755700.0
2014-09-22 09:40:00,42.25,42.25,42.17,42.2,732400.0,29.7842,29.7842,29.7278,29.7489,732400.0
2014-09-22 09:50:00,42.2,42.25,42.13,42.18,315800.0,29.7489,29.7842,29.6996,29.7348,315800.0
2014-09-22 10:00:00,42.18,42.27,42.18,42.22,236300.0,29.7348,29.7983,29.7348,29.763,236300.0
2014-09-22 10:10:00,42.22,42.28,42.2,42.28,184100.0,29.763,29.8053,29.7489,29.8053,184100.0
2014-09-22 10:20:00,42.27,42.36,42.25,42.35,312000.0,29.7983,29.8617,29.7842,29.8547,312000.0
2014-09-22 10:30:00,42.35,42.37,42.3,42.36,80900.0,29.8547,29.8688,29.8194,29.8617,80900.0
2014-09-22 10:40:00,42.35,42.35,42.3,42.33,107500.0,29.8547,29.8547,29.8194,29.8406,107500.0
2014-09-22 10:50:00,42.33,42.37,42.33,42.37,82000.0,29.8406,29.8688,29.8406,29.8688,82000.0
2014-09-22 11:00:00,42.37,42.43,42.35,42.43,233300.0,29.8688,29.9111,29.8547,29.9111,233300.0
2014-09-22 11:10:00,42.42,42.48,42.41,42.46,230100.0,29.904,29.9463,29.897,29.9322,230100.0
2014-09-22 11:20:00,42.45,42.47,42.42,42.42,77600.0,29.9252,29.9393,29.904,29.904,77600.0
2014-09-22 11:30:00,42.43,42.48,42.42,42.42,109900.0,29.9111,29.9463,29.904,29.904,109900.0
2014-09-22 11:40:00,42.41,42.42,42.3,42.31,644700.0,29.897,29.904,29.8194,29.8265,644700.0
2014-09-22 11:50:00,42.31,42.33,42.24,42.26,233100.0,29.8265,29.8406,29.7771,29.7912,233100.0
2014-09-22 12:00:00,42.25,42.36,42.25,42.34,228500.0,29.7842,29.8617,29.7842,29.8476,228500.0
2014-09-22 12:10:00,42.34,42.36,42.31,42.34,295600.0,29.8476,29.8617,29.8265,29.8476,295600.0
2014-09-22 12:20:00,42.34,42.35,42.31,42.33,107000.0,29.8476,29.8547,29.8265,29.8406,107000.0
2014-09-22 12:30:00,42.33,42.37,42.32,42.36,217000.0,29.8406,29.8688,29.8335,29.8617,217000.0
2014-09-22 12:40:00,42.36,42.37,42.3,42.31,123200.0,29.8617,29.8688,29.8194,29.8265,123200.0
2014-09-22 12:50:00,42.3,42.34,42.3,42.33,101800.0,29.8194,29.8476,29.8194,29.8406,101800.0
2014-09-22 13:00:00,42.33,42.36,42.31,42.34,40700.0,29.8406,29.8617,29.8265,29.8476,40700.0
2014-09-22 13:10:00,42.34,42.39,42.32,42.37,125200.0,29.8476,29.8829,29.8335,29.8688,125200.0
2014-09-22 13:20:00,42.37,42.43,42.36,42.42,258100.0,29.8688,29.9111,29.8617,29.904,258100.0
2014-09-22 13:30:00,42.42,42.47,42.4,42.41,594900.0,29.904,29.9393,29.8899,29.897,594900.0
2014-09-22 13:40:00,42.41,42.43,42.4,42.41,103800.0,29.897,29.9111,29.8899,29.897,103800.0
2014-09-22 13:50:00,42.41,42.43,42.37,42.38,115600.0,29.897,29.9111,29.8688,29.8758,115600.0
2014-09-22 14:00:00,42.38,42.39,42.34,42.35,38500.0,29.8758,29.8829,29.8476,29.8547,38500.0
2014-09-22 14:10:00,42.36,42.36,42.32,42.32,47600.0,29.8617,29.8617,29.8335,29.8335,47600.0
2014-09-22 14:20:00,42.32,42.34,42.29,42.3,89000.0,29.8335,29.8476,29.8124,29.8194,89000.0
2014-09-22 14:30:00,42.3,42.31,42.27,42.3,214500.0,29.8194,29.8265,29.7983,29.8194,214500.0
2014-09-22 14:40:00,42.3,42.32,42.26,42.3,331700.0,29.8194,29.8335,29.7912,29.8194,331700.0
2014-09-22 14:50:00,42.3,42.32,42.29,42.32,354200.0,29.8194,29.8335,29.8124,29.8335,354200.0
2014-09-22 15:00:00,42.31,42.34,42.3,42.32,229600.0,29.8265,29.8476,29.8194,29.8335,229600.0
2014-09-22 15:10:00,42.32,42.33,42.26,42.28,196900.0,29.8335,29.8406,29.7912,29.8053,196900.0
2014-09-22 15:20:00,42.28,42.29,42.22,42.22,110400.0,29.8053,29.8124,29.763,29.763,110400.0
2014-09-22 15:30:00,42.22,42.25,42.22,42.23,181700.0,29.763,29.7842,29.763,29.7701,181700.0
2014-09-22 15:40:00,42.23,42.28,42.22,42.25,264600.0,29.7701,29.8053,29.763,29.7842,264600.0
2014-09-22 15:50:00,42.25,42.27,42.21,42.22,501500.0,29.7842,29.7983,29.756,29.763,501500.0
2014-09-23 09:30:00,42.22,42.22,41.98,42.11,259300.0,29.763,29.763,29.5938,29.6855,259300.0
2014-09-23 09:40:00,42.11,42.22,42.09,42.21,359200.0,29.6855,29.763,29.6714,29.756,359200.0
2014-09-23 09:50:00,42.21,42.21,42.11,42.11,232800.0,29.756,29.756,29.6855,29.6855,232800.0
2014-09-23 10:00:00,42.11,42.15,42.1,42.12,139800.0,29.6855,29.7137,29.6784,29.6925,139800.0
2014-09-23 10:10:00,42.11,42.18,42.1,42.17,58600.0,29.6855,29.7348,29.6784,29.7278,58600.0
2014-09-23 10:20:00,42.17,42.24,42.16,42.18,149900.0,29.7278,29.7771,29.7207,29.7348,149900.0
2014-09-23 10:30:00,42.18,42.18,42.14,42.15,44800.0,29.7348,29.7348,29.7066,29.7137,44800.0
2014-09-23 10:40:00,42.15,42.2,42.15,42.18,66700.0,29.7137,29.7489,29.7137,29.7348,66700.0
2014-09-23 10:50:00,42.19,42.21,42.15,42.17,55300.0,29.7419,29.756,29.7137,29.7278,55300.0
2014-09-23 11:00:00,42.17,42.17,42.13,42.14,56000.0,29.7278,29.7278,29.6996,29.7066,56000.0
2014-09-23 11:10:00,42.14,42.17,42.1,42.14,76500.0,29.7066,29.7278,29.6784,29.7066,76500.0
2014-09-23 11:20:00,42.14,42.17,42.14,42.16,237300.0,29.7066,29.7278,29.7066,29.7207,237300.0
2014-09-23 11:30:00,42.16,42.22,42.15,42.2,87400.0,29.7207,29.763,29.7137,29.7489,87400.0
2014-09-23 11:40:00,42.2,42.23,42.19,42.23,143900.0,29.7489,29.7701,29.7419,29.7701,143900.0
2014-09-23 11:50:00,42.23,42.27,42.22,42.23,82800.0,29.7701,29.7983,29.763,29.7701,82800.0
2014-09-23 12:00:00,42.23,42.26,42.17,42.18,188700.0,29.7701,29.7912,29.7278,29.7348,188700.0
2014-09-23 12:10:00,42.18,42.2,42.13,42.14,68700.0,29.7348,29.7489,29.6996,29.7066,68700.0
2014-09-23 12:20:00,42.14,42.14,42.1,42.11,168000.0,29.7066,29.7066,29.6784,29.6855,168000.0
2014-09-23 12:30:00,42.11,42.13,42.1,42.12,138700.0,29.6855,29.6996,29.6784,29.6925,138700.0
2014-09-23 12:40:00,42.12,42.14,42.07,42.07,191700.0,29.6925,29.7066,29.6573,29.6573,191700.0
2014-09-23 12:50:00,42.06,42.15,42.06,42.15,150600.0,29.6502,29.7137,29.6502,29.7137,150600.0
2014-09-23 13:00:00,42.14,42.2,42.13,42.15,137500.0,29.7066,29.7489,29.6996,29.7137,137500.0
2014-09-23 13:10:00,42.16,42.17,42.13,42.16,147500.0,29.7207,29.7278,29.6996,29.7207,147500.0
2014-09-23 13:20:00,42.17,42.21,42.16,42.2,241600.0,29.7278,29.756,29.7207,29.7489,241600.0
2014-09-23 13:30:00,42.21,42.26,42.19,42.25,206700.0,29.756,29.7912,29.7419,29.7842,206700.0
2014-09-23 13:40:00,42.26,42.27,42.21,42.23,167700.0,29.7912,29.7983,29.756,29.7701,167700.0
2014-09-23 13:50:00,42.23,42.24,42.15,42.18,87300.0,29.7701,29.7771,29.7137,29.7348,87300.0
2014-09-23 14:00:00,42.18,42.19,42.13,42.14,320300.0,29.7348,29.7419,29.6996,29.7066,320300.0
2014-09-23 14:10:00,42.14,42.14,42.09,42.09,178800.0,29.7066,29.7066,29.6714,29.6714,178800.0
2014-09-23 14:20:00,42.09,42.11,42.06,42.09,290700.0,29.6714,29.6855,29.6502,29.6714,290700.0
2014-09-23 14:30:00,42.09,42.1,42.06,42.08,137500.0,29.6714,29.6784,29.6502,29.6643,137500.0
2014-09-23 14:40:00,42.08,42.1,42.06,42.1,164500.0,29.6643,29.6784,29.6502,29.6784,164500.0
2014-09-23 14:50:00,42.09,42.2,42.09,42.18,185900.0,29.6714,29.7489,29.6714,29.7348,185900.0
2014-09-23 15:00:00,42.18,42.19,42.13,42.14,115600.0,29.7348,29.7419,29.6996,29.7066,115600.0
2014-09-23 15:10:00,42.15,42.18,42.14,42.14,114300.0,29.7137,29.7348,29.7066,29.7066,114300.0
2014-09-23 15:20:00,42.13,42.16,42.1,42.15,298400.0,29.6996,29.7207,29.6784,29.7137,298400.0
2014-09-23 15:30:00,42.15,42.18,42.11,42.17,205900.0,29.7137,29.7348,29.6855,29.7278,205900.0
2014-09-23 15:40:00,42.17,42.18,42.11,42.13,419600.0,29.7278,29.7348,29.6855,29.6996,419600.0
2014-09-23 15:50:00,42.13,42.13,42.08,42.09,1112700.0,29.6996,29.6996,29.6643,29.6714,1112700.0
2014-09-24 09:30:00,42.11,42.17,41.99,41.99,157900.0,29.6855,29.7278,29.6009,29.6009,157900.0
2014-09-24 09:40:00,42.01,42.06,41.98,42.02,532700.0,29.615,29.6502,29.5938,29.622,532700.0
2014-09-24 09:50:00,42.02,42.04,41.91,41.94,319200.0,29.622,29.6361,29.5445,29.5656,319200.0
2014-09-24 10:00:00,41.94,42.0,41.89,41.94,398900.0,29.5656,29.6079,29.5304,29.5656,398900.0
2014-09-24 10:10:00,41.94,41.95,41.89,41.89,509100.0,29.5656,29.5727,29.5304,29.5304,509100.0
2014-09-24 10:20:00,41.9,41.9,41.81,41.86,300300.0,29.5374,29.5374,29.474,29.5093,300300.0
2014-09-24 10:30:00,41.87,41.95,41.86,41.94,336500.0,29.5163,29.5727,29.5093,29.5656,336500.0
2014-09-24 10:40:00,41.94,41.98,41.93,41.96,152500.0,29.5656,29.5938,29.5586,29.5797,152500.0
2014-09-24 10:50:00,41.96,41.99,41.94,41.95,104000.0,29.5797,29.6009,29.5656,29.5727,104000.0
2014-09-24 11:00:00,41.96,42.0,41.94,41.98,118100.0,29.5797,29.6079,29.5656,29.5938,118100.0
2014-09-24 11:10:00,41.98,42.02,41.97,41.98,162400.0,29.5938,29.622,29.5868,29.5938,162400.0
2014-09-24 11:20:00,41.99,42.06,41.98,42.06,123200.0,29.6009,29.6502,29.5938,29.6502,123200.0
2014-09-24 11:30:00,42.05,42.09,42.04,42.08,187300.0,29.6432,29.6714,29.6361,29.6643,187300.0
2014-09-24 11:40:00,42.08,42.1,42.06,42.08,155400.0,29.6643,29.6784,29.6502,29.6643,155400.0
2014-09-24 11:50:00,42.09,42.11,42.06,42.06,79700.0,29.6714,29.6855,29.6502,29.6502,79700.0
2014-09-24 12:00:00,42.06,42.09,42.01,42.02,97900.0,29.6502,29.6714,29.615,29.622,97900.0
2014-09-24 12:10:00,42.01,42.03,42.0,42.02,55300.0,29.615,29.6291,29.6079,29.622,55300.0
2014-09-24 12:20:00,42.01,42.03,42.0,42.03,48300.0,29.615,29.6291,29.6079,29.6291,48300.0
2014-09-24 12:30:00,42.02,42.03,42.02,42.02,22100.0,29.622,29.6291,29.622,29.622,22100.0
2014-09-24 12:40:00,42.02,42.03,42.0,42.01,52800.0,29.622,29.6291,29.6079,29.615,52800.0
2014-09-24 12:50:00,42.01,42.01,41.98,42.01,55400.0,29.615,29.615,29.5938,29.615,55400.0
2014-09-24 13:00:00,42.01,42.04,42.0,42.01,126800.0,29.615,29.6361,29.6079,29.615,126800.0
2014-09-24 13:10:00,42.01,42.03,41.99,42.03,74600.0,29.615,29.6291,29.6009,29.6291,74600.0
2014-09-24 13:20:00,42.02,42.03,41.98,41.99,63100.0,29.622,29.6291,29.5938,29.6009,63100.0
2014-09-24 13:30:00,41.98,42.0,41.98,42.0,51200.0,29.5938,29.6079,29.5938,29.6079,51200.0
2014-09-24 13:40:00,42.0,42.02,41.99,42.0,127700.0,29.6079,29.622,29.6009,29.6079,127700.0
2014-09-24 13:50:00,42.0,42.02,41.95,41.96,874200.0,29.6079,29.622,29.5727,29.5797,874200.0
2014-09-24 14:00:00,41.96,41.98,41.91,41.97,188800.0,29.5797,29.5938,29.5445,29.5868,188800.0
2014-09-24 14:10:00,41.98,41.99,41.95,41.97,116200.0,29.5938,29.6009,29.5727,29.5868,116200.0
2014-09-24 14:20:00,41.97,41.98,41.93,41.97,188900.0,29.5868,29.5938,29.5586,29.5868,188900.0
2014-09-24 14:30:00,41.98,42.0,41.96,41.99,46400.0,29.5938,29.6079,29.5797,29.6009,46400.0
2014-09-24 14:40:00,42.0,42.03,41.99,42.02,193000.0,29.6079,29.6291,29.6009,29.622,193000.0
2014-09-24 14:50:00,42.02,42.05,42.01,42.01,84300.0,29.622,29.6432,29.615,29.615,84300.0
2014-09-24 15:00:00,42.02,42.06,42.01,42.05,77000.0,29.622,29.6502,29.615,29.6432,77000.0
2014-09-24 15:10:00,42.05,42.07,42.04,42.05,87100.0,29.6432,29.6573,29.6361,29.6432,87100.0
2014-09-24 15:20:00,42.05,42.05,41.99,42.0,98400.0,29.6432,29.6432,29.6009,29.6079,98400.0
2014-09-24 15:30:00,42.0,42.01,41.98,41.98,325100.0,29.6079,29.615,29.5938,29.5938,325100.0
2014-09-24 15:40:00,41.98,41.99,41.92,41.94,418400.0,29.5938,29.6009,29.5515,29.5656,418400.0
2014-09-24 15:50:00,41.95,41.95,41.92,41.94,810600.0,29.5727,29.5727,29.5515,29.5656,810600.0
2014-09-25 09:30:00,41.97,42.09,41.89,42.0,667300.0,29.5868,29.6714,29.5304,29.6079,667300.0
2014-09-25 09:40:00,42.0,42.1,41.99,42.03,838600.0,29.6079,29.6784,29.6009,29.6291,838600.0
2014-09-25 09:50:00,42.04,42.1,41.98,42.02,447000.0,29.6361,29.6784,29.5938,29.622,447000.0
2014-09-25 10:00:00,42.02,42.04,41.94,42.02,144700.0,29.622,29.6361,29.5656,29.622,144700.0
2014-09-25 10:10:00,42.01,42.01,41.86,41.9,567800.0,29.615,29.615,29.5093,29.5374,567800.0
2014-09-25 10:20:00,41.89,41.9,41.83,41.88,240700.0,29.5304,29.5374,29.4881,29.5234,240700.0
2014-09-25 10:30:00,41.88,41.89,41.82,41.85,165800.0,29.5234,29.5304,29.4811,29.5022,165800.0
2014-09-25 10:40:00,41.86,41.86,41.78,41.81,220000.0,29.5093,29.5093,29.4529,29.474,220000.0
2014-09-25 10:50:00,41.82,41.86,41.82,41.85,122200.0,29.4811,29.5093,29.4811,29.5022,122200.0
2014-09-25 11:00:00,41.84,41.91,41.83,41.89,293900.0,29.4952,29.5445,29.4881,29.5304,293900.0
2014-09-25 11:10:00,41.89,41.89,41.85,41.87,227500.0,29.5304,29.5304,29.5022,29.5163,227500.0
2014-09-25 11:20:00,41.86,41.88,41.82,41.87,288500.0,29.5093,29.5234,29.4811,29.5163,288500.0
2014-09-25 11:30:00,41.87,41.88,41.83,41.83,198600.0,29.5163,29.5234,29.4881,29.4881,198600.0
2014-09-25 11:40:00,41.83,41.84,41.79,41.79,156900.0,29.4881,29.4952,29.4599,29.4599,156900.0
2014-09-25 11:50:00,41.8,41.84,41.79,41.81,292600.0,29.467,29.4952,29.4599,29.474,292600.0
2014-09-25 12:00:00,41.81,41.82,41.8,41.81,44600.0,29.474,29.4811,29.467,29.474,44600.0
2014-09-25 12:10:00,41.81,41.83,41.8,41.8,59900.0,29.474,29.4881,29.467,29.467,59900.0
2014-09-25 12:20:00,41.8,41.82,41.73,41.75,250200.0,29.467,29.4811,29.4176,29.4317,250200.0
2014-09-25 12:30:00,41.74,41.79,41.73,41.79,64700.0,29.4247,29.4599,29.4176,29.4599,64700.0
2014-09-25 12:40:00,41.79,41.79,41.75,41.77,124800.0,29.4599,29.4599,29.4317,29.4458,124800.0
2014-09-25 12:50:00,41.77,41.77,41.71,41.71,90100.0,29.4458,29.4458,29.4035,29.4035,90100.0
2014-09-25 13:00:00,41.72,41.73,41.69,41.7,203200.0,29.4106,29.4176,29.3894,29.3965,203200.0
2014-09-25 13:10:00,41.7,41.75,41.7,41.73,149800.0,29.3965,29.4317,29.3965,29.4176,149800.0
2014-09-25 13:20:00,41.74,41.78,41.72,41.78,58200.0,29.4247,29.4529,29.4106,29.4529,58200.0
2014-09-25 13:30:00,41.78,41.79,41.75,41.77,103500.0,29.4529,29.4599,29.4317,29.4458,103500.0
2014-09-25 13:40:00,41.76,41.77,41.73,41.74,113200.0,29.4388,29.4458,29.4176,29.4247,113200.0
2014-09-25 13:50:00,41.74,41.74,41.7,41.72,87200.0,29.4247,29.4247,29.3965,29.4106,87200.0
2014-09-25 14:00:00,41.71,41.75,41.69,41.74,192500.0,29.4035,29.4317,29.3894,29.4247,192500.0
2014-09-25 14:10:00,41.74,41.78,41.73,41.78,127200.0,29.4247,29.4529,29.4176,29.4529,127200.0
2014-09-25 14:20:00,41.78,41.82,41.77,41.81,125700.0,29.4529,29.4811,29.4458,29.474,125700.0
2014-09-25 14:30:00,41.81,41.82,41.79,41.81,125100.0,29.474,29.4811,29.4599,29.474,125100.0
2014-09-25 14:40:00,41.82,41.86,41.81,41.86,128700.0,29.4811,29.5093,29.474,29.5093,128700.0
2014-09-25 14:50:00,41.85,41.86,41.8,41.81,111800.0,29.5022,29.5093,29.467,29.474,111800.0
2014-09-25 15:00:00,41.82,41.82,41.77,41.8,111800.0,29.4811,29.4811,29.4458,29.467,111800.0
2014-09-25 15:10:00,41.8,41.82,41.77,41.79,152500.0,29.467,29.4811,29.4458,29.4599,152500.0
2014-09-25 15:20:00,41.79,41.81,41.77,41.79,248100.0,29.4599,29.474,29.4458,29.4599,248100.0
2014-09-25 15:30:00,41.78,41.82,41.75,41.82,372700.0,29.4529,29.4811,29.4317,29.4811,372700.0
2014-09-25 15:40:00,41.81,41.83,41.75,41.76,286200.0,29.474,29.4881,29.4317,29.4388,286200.0
2014-09-25 15:50:00,41.75,41.78,41.69,41.7,481200.0,29.4317,29.4529,29.3894,29.3965,481200.0
2014-09-26 09:30:00,41.66,41.79,41.51,41.53,790200.0,29.3683,29.4599,29.2625,29.2766,790200.0
2014-09-26 09:40:00,41.53,41.54,41.4,41.53,398300.0,29.2766,29.2837,29.185,29.2766,398300.0
2014-09-26 09:50:00,41.54,41.57,41.47,41.52,226700.0,29.2837,29.3048,29.2343,29.2696,226700.0
2014-09-26 10:00:00,41.53,41.67,41.53,41.61,254900.0,29.2766,29.3753,29.2766,29.333,254900.0
2014-09-26 10:10:00,41.61,41.61,41.53,41.59,207800.0,29.333,29.333,29.2766,29.3189,207800.0
2014-09-26 10:20:00,41.58,41.65,41.57,41.59,98600.0,29.3119,29.3612,29.3048,29.3189,98600.0
2014-09-26 10:30:00,41.59,41.59,41.49,41.53,171800.0,29.3189,29.3189,29.2484,29.2766,171800.0
2014-09-26 10:40:00,41.54,41.57,41.47,41.47,84000.0,29.2837,29.3048,29.2343,29.2343,84000.0
2014-09-26 10:50:00,41.47,41.55,41.46,41.55,63000.0,29.2343,29.2907,29.2273,29.2907,63000.0
2014-09-26 11:00:00,41.55,41.59,41.53,41.56,125500.0,29.2907,29.3189,29.2766,29.2978,125500.0
2014-09-26 11:10:00,41.55,41.58,41.53,41.53,256800.0,29.2907,29.3119,29.2766,29.2766,256800.0
2014-09-26 11:20:00,41.52,41.55,41.5,41.54,130500.0,29.2696,29.2907,29.2555,29.2837,130500.0
2014-09-26 11:30:00,41.54,41.54,41.5,41.53,199700.0,29.2837,29.2837,29.2555,29.2766,199700.0
2014-09-26 11:40:00,41.53,41.59,41.5,41.58,118800.0,29.2766,29.3189,29.2555,29.3119,118800.0
2014-09-26 11:50:00,41.58,41.69,41.58,41.68,110500.0,29.3119,29.3894,29.3119,29.3824,110500.0
2014-09-26 12:00:00,41.69,41.73,41.69,41.71,133700.0,29.3894,29.4176,29.3894,29.4035,133700.0
2014-09-26 12:10:00,41.72,41.77,41.72,41.75,131200.0,29.4106,29.4458,29.4106,29.4317,131200.0
2014-09-26 12:20:00,41.75,41.77,41.74,41.76,105900.0,29.4317,29.4458,29.4247,29.4388,105900.0
2014-09-26 12:30:00,41.76,41.79,41.72,41.72,60700.0,29.4388,29.4599,29.4106,29.4106,60700.0
2014-09-26 12:40:00,41.73,41.74,41.7,41.71,42300.0,29.4176,29.4247,29.3965,29.4035,42300.0
2014-09-26 12:50:00,41.71,41.71,41.66,41.69,36900.0,29.4035,29.4035,29.3683,29.3894,36900.0
2014-09-26 13:00:00,41.69,41.73,41.68,41.72,42200.0,29.3894,29.4176,29.3824,29.4106,42200.0
2014-09-26 13:10:00,41.72,41.73,41.71,41.73,46900.0,29.4106,29.4176,29.4035,29.4176,46900.0
2014-09-26 13:20:00,41.73,41.76,41.72,41.76,39900.0,29.4176,29.4388,29.4106,29.4388,39900.0
2014-09-26 13:30:00,41.75,41.75,41.72,41.74,68700.0,29.4317,29.4317,29.4106,29.4247,68700.0
2014-09-26 13:40:00,41.74,41.77,41.72,41.77,61600.0,29.4247,29.4458,29.4106,29.4458,61600.0
2014-09-26 13:50:00,41.76,41.8,41.76,41.78,108000.0,29.4388,29.467,29.4388,29.4529,108000.0
2014-09-26 14:00:00,41.79,41.86,41.78,41.85,307700.0,29.4599,29.5093,29.4529,29.5022,307700.0
2014-09-26 14:10:00,41.85,41.89,41.82,41.89,245000.0,29.5022,29.5304,29.4811,29.5304,245000.0
2014-09-26 14:20:00,41.9,41.9,41.85,41.85,41700.0,29.5374,29.5374,29.5022,29.5022,41700.0
2014-09-26 14:30:00,41.86,41.92,41.86,41.91,34600.0,29.5093,29.5515,29.5093,29.5445,34600.0
2014-09-26 14:40:00,41.91,41.93,41.89,41.92,62300.0,29.5445,29.5586,29.5304,29.5515,62300.0
2014-09-26 14:50:00,41.91,41.92,41.86,41.88,56700.0,29.5445,29.5515,29.5093,29.5234,56700.0
2014-09-26 15:00:00,41.88,41.88,41.85,41.86,86900.0,29.5234,29.5234,29.5022,29.5093,86900.0
2014-09-26 15:10:00,41.85,41.86,41.82,41.82,316000.0,29.5022,29.5093,29.4811,29.4811,316000.0
2014-09-26 15:20:00,41.83,41.84,41.8,41.83,113600.0,29.4881,29.4952,29.467,29.4881,113600.0
2014-09-26 15:30:00,41.83,41.85,41.78,41.8,230800.0,29.4881,29.5022,29.4529,29.467,230800.0
2014-09-26 15:40:00,41.8,41.81,41.75,41.76,286100.0,29.467,29.474,29.4317,29.4388,286100.0
2014-09-26 15:50:00,41.76,41.8,41.75,41.78,460600.0,29.4388,29.467,29.4317,29.4529,460600.0
2014-09-29 09:30:00,41.67,41.86,41.63,41.79,346200.0,29.3753,29.5093,29.3471,29.4599,346200.0
2014-09-29 09:40:00,41.8,41.83,41.72,41.75,325200.0,29.467,29.4881,29.4106,29.4317,325200.0
2014-09-29 09:50:00,41.74,41.75,41.63,41.72,295900.0,29.4247,29.4317,29.3471,29.4106,295900.0
2014-09-29 10:00:00,41.71,41.72,41.65,41.69,120000.0,29.4035,29.4106,29.3612,29.3894,120000.0
2014-09-29 10:10:00,41.68,41.68,41.54,41.59,305300.0,29.3824,29.3824,29.2837,29.3189,305300.0
2014-09-29 10:20:00,41.59,41.66,41.59,41.62,184400.0,29.3189,29.3683,29.3189,29.3401,184400.0
2014-09-29 10:30:00,41.62,41.74,41.62,41.72,96800.0,29.3401,29.4247,29.3401,29.4106,96800.0
2014-09-29 10:40:00,41.72,41.76,41.71,41.73,129400.0,29.4106,29.4388,29.4035,29.4176,129400.0
2014-09-29 10:50:00,41.73,41.79,41.73,41.79,303600.0,29.4176,29.4599,29.4176,29.4599,303600.0
2014-09-29 11:00:00,41.78,41.83,41.77,41.83,33600.0,29.4529,29.4881,29.4458,29.4881,33600.0
2014-09-29 11:10:00,41.83,41.91,41.82,41.88,67800.0,29.4881,29.5445,29.4811,29.5234,67800.0
2014-09-29 11:20:00,41.88,41.9,41.82,41.89,111200.0,29.5234,29.5374,29.4811,29.5304,111200.0
2014-09-29 11:30:00,41.89,41.9,41.87,41.88,29400.0,29.5304,29.5374,29.5163,29.5234,29400.0
2014-09-29 11:40:00,41.87,41.93,41.87,41.93,27500.0,29.5163,29.5586,29.5163,29.5586,27500.0
2014-09-29 11:50:00,41.93,41.97,41.92,41.96,119700.0,29.5586,29.5868,29.5515,29.5797,119700.0
2014-09-29 12:00:00,41.95,41.95,41.92,41.93,85700.0,29.5727,29.5727,29.5515,29.5586,85700.0
2014-09-29 12:10:00,41.93,41.93,41.87,41.92,73700.0,29.5586,29.5586,29.5163,29.5515,73700.0
2014-09-29 12:20:00,41.93,41.93,41.89,41.91,65100.0,29.5586,29.5586,29.5304,29.5445,65100.0
2014-09-29 12:30:00,41.91,41.91,41.87,41.9,235100.0,29.5445,29.5445,29.5163,29.5374,235100.0
2014-09-29 12:40:00,41.9,41.91,41.84,41.86,144100.0,29.5374,29.5445,29.4952,29.5093,144100.0
2014-09-29 12:50:00,41.86,41.91,41.86,41.9,182500.0,29.5093,29.5445,29.5093,29.5374,182500.0
2014-09-29 13:00:00,41.9,41.9,41.87,41.89,62900.0,29.5374,29.5374,29.5163,29.5304,62900.0
2014-09-29 13:10:00,41.9,41.94,41.89,41.93,67600.0,29.5374,29.5656,29.5304,29.5586,67600.0
2014-09-29 13:20:00,41.93,41.99,41.93,41.99,47200.0,29.5586,29.6009,29.5586,29.6009,47200.0
2014-09-29 13:30:00,41.99,42.02,41.99,41.99,51700.0,29.6009,29.622,29.6009,29.6009,51700.0
2014-09-29 13:40:00,41.99,41.99,41.93,41.93,125600.0,29.6009,29.6009,29.5586,29.5586,125600.0
2014-09-29 13:50:00,41.94,42.0,41.94,41.98,35200.0,29.5656,29.6079,29.5656,29.5938,35200.0
2014-09-29 14:00:00,41.99,41.99,41.95,41.95,81400.0,29.6009,29.6009,29.5727,29.5727,81400.0
2014-09-29 14:10:00,41.96,41.98,41.91,41.91,128700.0,29.5797,29.5938,29.5445,29.5445,128700.0
2014-09-29 14:20:00,41.91,41.95,41.91,41.93,61000.0,29.5445,29.5727,29.5445,29.5586,61000.0
2014-09-29 14:30:00,41.93,41.97,41.93,41.95,57200.0,29.5586,29.5868,29.5586,29.5727,57200.0
2014-09-29 14:40:00,41.95,41.97,41.93,41.97,31700.0,29.5727,29.5868,29.5586,29.5868,31700.0
2014-09-29 14:50:00,41.97,41.99,41.95,41.98,42000.0,29.5868,29.6009,29.5727,29.5938,42000.0
2014-09-29 15:00:00,41.99,42.0,41.97,41.97,42300.0,29.6009,29.6079,29.5868,29.5868,42300.0
2014-09-29 15:10:00,41.96,42.01,41.96,41.98,275300.0,29.5797,29.615,29.5797,29.5938,275300.0
2014-09-29 15:20:00,41.99,42.04,41.98,42.02,323200.0,29.6009,29.6361,29.5938,29.622,323200.0
2014-09-29 15:30:00,42.02,42.03,42.0,42.02,123100.0,29.622,29.6291,29.6079,29.622,123100.0
2014-09-29 15:40:00,42.02,42.03,41.97,42.03,240300.0,29.622,29.6291,29.5868,29.6291,240300.0
2014-09-29 15:50:00,42.02,42.06,42.02,42.02,284300.0,29.622,29.6502,29.622,29.622,284300.0
2014-09-30 09:30:00,42.08,42.22,42.01,42.06,272400.0,29.6643,29.763,29.615,29.6502,272400.0
2014-09-30 09:40:00,42.05,42.16,42.03,42.16,235900.0,29.6432,29.7207,29.6291,29.7207,235900.0
2014-09-30 09:50:00,42.15,42.21,42.12,42.21,175500.0,29.7137,29.756,29.6925,29.756,175500.0
2014-09-30 10:00:00,42.21,42.33,42.16,42.33,346000.0,29.756,29.8406,29.7207,29.8406,346000.0
2014-09-30 10:10:00,42.33,42.45,42.32,42.41,757900.0,29.8406,29.9252,29.8335,29.897,757900.0
2014-09-30 10:20:00,42.42,42.54,42.4,42.42,645100.0,29.904,29.9886,29.8899,29.904,645100.0
2014-09-30 10:30:00,42.43,42.44,42.39,42.42,281300.0,29.9111,29.9181,29.8829,29.904,281300.0
2014-09-30 10:40:00,42.44,42.48,42.42,42.42,364700.0,29.9181,29.9463,29.904,29.904,364700.0
2014-09-30 10:50:00,42.43,42.49,42.39,42.47,269700.0,29.9111,29.9534,29.8829,29.9393,269700.0
2014-09-30 11:00:00,42.46,42.54,42.44,42.5,371200.0,29.9322,29.9886,29.9181,29.9604,371200.0
2014-09-30 11:10:00,42.49,42.5,42.43,42.43,275400.0,29.9534,29.9604,29.9111,29.9111,275400.0
2014-09-30 11:20:00,42.43,42.5,42.39,42.47,293000.0,29.9111,29.9604,29.8829,29.9393,293000.0
2014-09-30 11:30:00,42.47,42.49,42.4,42.41,88500.0,29.9393,29.9534,29.8899,29.897,88500.0
2014-09-30 11:40:00,42.4,42.46,42.36,42.4,385700.0,29.8899,29.9322,29.8617,29.8899,385700.0
2014-09-30 11:50:00,42.41,42.44,42.39,42.42,155400.0,29.897,29.9181,29.8829,29.904,155400.0
2014-09-30 12:00:00,42.43,42.43,42.38,42.4,111800.0,29.9111,29.9111,29.8758,29.8899,111800.0
2014-09-30 12:10:00,42.4,42.43,42.39,42.41,181700.0,29.8899,29.9111,29.8829,29.897,181700.0
2014-09-30 12:20:00,42.41,42.43,42.33,42.35,206000.0,29.897,29.9111,29.8406,29.8547,206000.0
2014-09-30 12:30:00,42.34,42.35,42.18,42.19,458300.0,29.8476,29.8547,29.7348,29.7419,458300.0
2014-09-30 12:40:00,42.18,42.19,42.13,42.15,125900.0,29.7348,29.7419,29.6996,29.7137,125900.0
2014-09-30 12:50:00,42.15,42.19,42.13,42.14,201700.0,29.7137,29.7419,29.6996,29.7066,201700.0
2014-09-30 13:00:00,42.14,42.19,42.13,42.14,220300.0,29.7066,29.7419,29.6996,29.7066,220300.0
2014-09-30 13:10:00,42.14,42.19,42.12,42.16,191100.0,29.7066,29.7419,29.6925,29.7207,191100.0
2014-09-30 13:20:00,42.16,42.2,42.14,42.14,75800.0,29.7207,29.7489,29.7066,29.7066,75800.0
2014-09-30 13:30:00,42.15,42.15,42.06,42.07,242500.0,29.7137,29.7137,29.6502,29.6573,242500.0
2014-09-30 13:40:00,42.07,42.08,41.95,41.97,263400.0,29.6573,29.6643,29.5727,29.5868,263400.0
2014-09-30 13:50:00,41.97,42.04,41.97,42.04,141700.0,29.5868,29.6361,29.5868,29.6361,141700.0
2014-09-30 14:00:00,42.05,42.15,42.05,42.12,214500.0,29.6432,29.7137,29.6432,29.6925,214500.0
2014-09-30 14:10:00,42.13,42.15,42.04,42.06,176900.0,29.6996,29.7137,29.6361,29.6502,176900.0
2014-09-30 14:20:00,42.05,42.07,41.99,42.06,107200.0,29.6432,29.6573,29.6009,29.6502,107200.0
2014-09-30 14:30:00,42.06,42.1,42.05,42.06,108900.0,29.6502,29.6784,29.6432,29.6502,108900.0
2014-09-30 14:40:00,42.05,42.08,42.01,42.08,231200.0,29.6432,29.6643,29.615,29.6643,231200.0
2014-09-30 14:50:00,42.08,42.15,42.05,42.09,210300.0,29.6643,29.7137,29.6432,29.6714,210300.0
2014-09-30 15:00:00,42.09,42.1,42.03,42.1,286700.0,29.6714,29.6784,29.6291,29.6784,286700.0
2014-09-30 15:10:00,42.11,42.11,42.01,42.06,430500.0,29.6855,29.6855,29.615,29.6502,430500.0
2014-09-30 15:20:00,42.06,42.17,42.06,42.15,290400.0,29.6502,29.7278,29.6502,29.7137,290400.0
2014-09-30 15:30:00,42.15,42.21,42.12,42.16,311500.0,29.7137,29.756,29.6925,29.7207,311500.0
2014-09-30 15:40:00,42.16,42.21,42.13,42.15,353000.0,29.7207,29.756,29.6996,29.7137,353000.0
2014-09-30 15:50:00,42.15,42.19,42.1,42.1,1082100.0,29.7137,29.7419,29.6784,29.6784,1082100.0
2014-10-01 09:30:00,42.27,42.4,42.12,42.29,586000.0,29.7983,29.8899,29.6925,29.8124,586000.0
2014-10-01 09:40:00,42.29,42.37,42.24,42.27,305900.0,29.8124,29.8688,29.7771,29.7983,305900.0
2014-10-01 09:50:00,42.27,42.39,42.25,42.37,455100.0,29.7983,29.8829,29.7842,29.8688,455100.0
2014-10-01 10:00:00,42.37,42.41,42.29,42.41,443100.0,29.8688,29.897,29.8124,29.897,443100.0
2014-10-01 10:10:00,42.41,42.48,42.39,42.47,541700.0,29.897,29.9463,29.8829,29.9393,541700.0
2014-10-01 10:20:00,42.47,42.53,42.47,42.49,406800.0,29.9393,29.9816,29.9393,29.9534,406800.0
2014-10-01 10:30:00,42.5,42.5,42.42,42.46,430700.0,29.9604,29.9604,29.904,29.9322,430700.0
2014-10-01 10:40:00,42.46,42.57,42.44,42.57,669600.0,29.9322,30.0098,29.9181,30.0098,669600.0
2014-10-01 10:50:00,42.57,42.64,42.55,42.61,420100.0,30.0098,30.0591,29.9957,30.038,420100.0
2014-10-01 11:00:00,42.61,42.63,42.58,42.59,271400.0,30.038,30.0521,30.0168,30.0239,271400.0
2014-10-01 11:10:00,42.58,42.62,42.57,42.6,254700.0,30.0168,30.045,30.0098,30.0309,254700.0
2014-10-01 11:20:00,42.61,42.65,42.59,42.65,436200.0,30.038,30.0662,30.0239,30.0662,436200.0
2014-10-01 11:30:00,42.64,42.67,42.62,42.65,534000.0,30.0591,30.0803,30.045,30.0662,534000.0
2014-10-01 11:40:00,42.64,42.65,42.59,42.63,332900.0,30.0591,30.0662,30.0239,30.0521,332900.0
2014-10-01 11:50:00,42.64,42.66,42.63,42.63,260700.0,30.0591,30.0732,30.0521,30.0521,260700.0
2014-10-01 12:00:00,42.64,42.69,42.61,42.69,289000.0,30.0591,30.0944,30.038,30.0944,289000.0
2014-10-01 12:10:00,42.68,42.7,42.65,42.69,271300.0,30.0873,30.1014,30.0662,30.0944,271300.0
2014-10-01 12:20:00,42.69,42.73,42.65,42.69,338700.0,30.0944,30.1226,30.0662,30.0944,338700.0
2014-10-01 12:30:00,42.69,42.69,42.64,42.65,290500.0,30.0944,30.0944,30.0591,30.0662,290500.0
2014-10-01 12:40:00,42.64,42.68,42.59,42.59,229600.0,30.0591,30.0873,30.0239,30.0239,229600.0
2014-10-01 12:50:00,42.6,42.66,42.57,42.63,282100.0,30.0309,30.0732,30.0098,30.0521,282100.0
2014-10-01 13:00:00,42.63,42.66,42.6,42.61,177200.0,30.0521,30.0732,30.0309,30.038,177200.0
2014-10-01 13:10:00,42.6,42.65,42.57,42.58,150800.0,30.0309,30.0662,30.0098,30.0168,150800.0
2014-10-01 13:20:00,42.57,42.59,42.53,42.59,484200.0,30.0098,30.0239,29.9816,30.0239,484200.0
2014-10-01 13:30:00,42.59,42.59,42.5,42.52,118900.0,30.0239,30.0239,29.9604,29.9745,118900.0
2014-10-01 13:40:00,42.52,42.56,42.48,42.55,690900.0,29.9745,30.0027,29.9463,29.9957,690900.0
2014-10-01 13:50:00,42.55,42.58,42.51,42.52,245900.0,29.9957,30.0168,29.9675,29.9745,245900.0
2014-10-01 14:00:00,42.52,42.53,42.48,42.51,656900.0,29.9745,29.9816,29.9463,29.9675,656900.0
2014-10-01 14:10:00,42.51,42.52,42.47,42.48,339700.0,29.9675,29.9745,29.9393,29.9463,339700.0
2014-10-01 14:20:00,42.49,42.53,42.47,42.52,667700.0,29.9534,29.9816,29.9393,29.9745,667700.0
2014-10-01 14:30:00,42.52,42.54,42.48,42.51,228800.0,29.9745,29.9886,29.9463,29.9675,228800.0
2014-10-01 14:40:00,42.51,42.51,42.43,42.46,181900.0,29.9675,29.9675,29.9111,29.9322,181900.0
2014-10-01 14:50:00,42.46,42.47,42.38,42.39,307300.0,29.9322,29.9393,29.8758,29.8829,307300.0
2014-10-01 15:00:00,42.39,42.42,42.31,42.32,517200.0,29.8829,29.904,29.8265,29.8335,517200.0
2014-10-01 15:10:00,42.32,42.36,42.3,42.3,1141200.0,29.8335,29.8617,29.8194,29.8194,1141200.0
2014-10-01 15:20:00,42.3,42.33,42.24,42.33,582100.0,29.8194,29.8406,29.7771,29.8406,582100.0
2014-10-01 15:30:00,42.32,42.38,42.31,42.36,545900.0,29.8335,29.8758,29.8265,29.8617,545900.0
2014-10-01 15:40:00,42.35,42.43,42.33,42.4,595600.0,29.8547,29.9111,29.8406,29.8899,595600.0
2014-10-01 15:50:00,42.4,42.41,42.32,42.32,1546700.0,29.8899,29.897,29.8335,29.8335,1546700.0
2014-10-02 09:30:00,42.3,42.5,42.25,42.49,855900.0,29.8194,29.9604,29.7842,29.9534,855900.0
2014-10-02 09:40:00,42.49,42.59,42.49,42.56,831900.0,29.9534,30.0239,29.9534,30.0027,831900.0
2014-10-02 09:50:00,42.56,42.57,42.48,42.48,223700.0,30.0027,30.0098,29.9463,29.9463,223700.0
2014-10-02 10:00:00,42.48,42.55,42.43,42.52,2225100.0,29.9463,29.9957,29.9111,29.9745,2225100.0
2014-10-02 10:10:00,42.52,42.55,42.39,42.42,365200.0,29.9745,29.9957,29.8829,29.904,365200.0
2014-10-02 10:20:00,42.42,42.52,42.41,42.5,374900.0,29.904,29.9745,29.897,29.9604,374900.0
2014-10-02 10:30:00,42.5,42.5,42.39,42.39,193800.0,29.9604,29.9604,29.8829,29.8829,193800.0
2014-10-02 10:40:00,42.4,42.41,42.3,42.33,261700.0,29.8899,29.897,29.8194,29.8406,261700.0
2014-10-02 10:50:00,42.33,42.39,42.32,42.38,238300.0,29.8406,29.8829,29.8335,29.8758,238300.0
2014-10-02 11:00:00,42.38,42.43,42.35,42.38,485800.0,29.8758,29.9111,29.8547,29.8758,485800.0
2014-10-02 11:10:00,42.38,42.39,42.25,42.27,277500.0,29.8758,29.8829,29.7842,29.7983,277500.0
2014-10-02 11:20:00,42.27,42.32,42.24,42.28,391100.0,29.7983,29.8335,29.7771,29.8053,391100.0
2014-10-02 11:30:00,42.28,42.29,42.2,42.26,153700.0,29.8053,29.8124,29.7489,29.7912,153700.0
2014-10-02 11:40:00,42.26,42.27,42.2,42.26,391400.0,29.7912,29.7983,29.7489,29.7912,391400.0
2014-10-02 11:50:00,42.27,42.32,42.25,42.29,221500.0,29.7983,29.8335,29.7842,29.8124,221500.0
2014-10-02 12:00:00,42.29,42.31,42.27,42.28,115400.0,29.8124,29.8265,29.7983,29.8053,115400.0
2014-10-02 12:10:00,42.27,42.3,42.26,42.28,112500.0,29.7983,29.8194,29.7912,29.8053,112500.0
2014-10-02 12:20:00,42.28,42.29,42.25,42.26,47600.0,29.8053,29.8124,29.7842,29.7912,47600.0
2014-10-02 12:30:00,42.26,42.28,42.22,42.26,97600.0,29.7912,29.8053,29.763,29.7912,97600.0
2014-10-02 12:40:00,42.26,42.26,42.2,42.21,163200.0,29.7912,29.7912,29.7489,29.756,163200.0
2014-10-02 12:50:00,42.21,42.28,42.2,42.28,86700.0,29.756,29.8053,29.7489,29.8053,86700.0
2014-10-02 13:00:00,42.27,42.3,42.25,42.27,94200.0,29.7983,29.8194,29.7842,29.7983,94200.0
2014-10-02 13:10:00,42.28,42.33,42.25,42.33,116200.0,29.8053,29.8406,29.7842,29.8406,116200.0
2014-10-02 13:20:00,42.33,42.42,42.31,42.42,148400.0,29.8406,29.904,29.8265,29.904,148400.0
2014-10-02 13:30:00,42.41,42.41,42.35,42.4,128500.0,29.897,29.897,29.8547,29.8899,128500.0
2014-10-02 13:40:00,42.39,42.41,42.37,42.38,50800.0,29.8829,29.897,29.8688,29.8758,50800.0
2014-10-02 13:50:00,42.38,42.44,42.37,42.42,48900.0,29.8758,29.9181,29.8688,29.904,48900.0
2014-10-02 14:00:00,42.43,42.47,42.42,42.47,115400.0,29.9111,29.9393,29.904,29.9393,115400.0
2014-10-02 14:10:00,42.47,42.51,42.45,42.46,153600.0,29.9393,29.9675,29.9252,29.9322,153600.0
2014-10-02 14:20:00,42.46,42.49,42.44,42.47,251600.0,29.9322,29.9534,29.9181,29.9393,251600.0
2014-10-02 14:30:00,42.47,42.48,42.42,42.43,187300.0,29.9393,29.9463,29.904,29.9111,187300.0
2014-10-02 14:40:00,42.44,42.5,42.43,42.49,205700.0,29.9181,29.9604,29.9111,29.9534,205700.0
2014-10-02 14:50:00,42.49,42.51,42.45,42.45,219900.0,29.9534,29.9675,29.9252,29.9252,219900.0
2014-10-02 15:00:00,42.46,42.47,42.37,42.39,294800.0,29.9322,29.9393,29.8688,29.8829,294800.0
2014-10-02 15:10:00,42.39,42.4,42.29,42.29,222600.0,29.8829,29.8899,29.8124,29.8124,222600.0
2014-10-02 15:20:00,42.31,42.34,42.28,42.31,481000.0,29.8265,29.8476,29.8053,29.8265,481000.0
2014-10-02 15:30:00,42.3,42.31,42.25,42.28,165800.0,29.8194,29.8265,29.7842,29.8053,165800.0
2014-10-02 15:40:00,42.27,42.3,42.23,42.3,249800.0,29.7983,29.8194,29.7701,29.8194,249800.0
2014-10-02 15:50:00,42.3,42.32,42.27,42.27,490700.0,29.8194,29.8335,29.7983,29.7983,490700.0
2014-10-03 09:30:00,42.27,42.37,42.01,42.08,650900.0,29.7983,29.8688,29.615,29.6643,650900.0
2014-10-03 09:40:00,42.09,42.19,42.05,42.13,475100.0,29.6714,29.7419,29.6432,29.6996,475100.0
2014-10-03 09:50:00,42.13,42.14,42.05,42.06,409700.0,29.6996,29.7066,29.6432,29.6502,409700.0
2014-10-03 10:00:00,42.08,42.24,42.08,42.21,209500.0,29.6643,29.7771,29.6643,29.756,209500.0
2014-10-03 10:10:00,42.2,42.21,42.16,42.17,156800.0,29.7489,29.756,29.7207,29.7278,156800.0
2014-10-03 10:20:00,42.17,42.18,42.09,42.12,182600.0,29.7278,29.7348,29.6714,29.6925,182600.0
2014-10-03 10:30:00,42.12,42.16,42.11,42.11,169700.0,29.6925,29.7207,29.6855,29.6855,169700.0
2014-10-03 10:40:00,42.1,42.1,42.04,42.05,270700.0,29.6784,29.6784,29.6361,29.6432,270700.0
2014-10-03 10:50:00,42.04,42.1,42.02,42.09,148700.0,29.6361,29.6784,29.622,29.6714,148700.0
2014-10-03 11:00:00,42.09,42.21,42.09,42.2,470500.0,29.6714,29.756,29.6714,29.7489,470500.0
2014-10-03 11:10:00,42.2,42.2,42.17,42.18,150000.0,29.7489,29.7489,29.7278,29.7348,150000.0
2014-10-03 11:20:00,42.18,42.18,42.15,42.17,97800.0,29.7348,29.7348,29.7137,29.7278,97800.0
2014-10-03 11:30:00,42.18,42.3,42.18,42.3,270200.0,29.7348,29.8194,29.7348,29.8194,270200.0
2014-10-03 11:40:00,42.3,42.35,42.3,42.35,268900.0,29.8194,29.8547,29.8194,29.8547,268900.0
2014-10-03 11:50:00,42.34,42.41,42.33,42.41,105300.0,29.8476,29.897,29.8406,29.897,105300.0
2014-10-03 12:00:00,42.41,42.42,42.33,42.34,291700.0,29.897,29.904,29.8406,29.8476,291700.0
2014-10-03 12:10:00,42.33,42.38,42.32,42.37,110900.0,29.8406,29.8758,29.8335,29.8688,110900.0
2014-10-03 12:20:00,42.37,42.43,42.36,42.41,120600.0,29.8688,29.9111,29.8617,29.897,120600.0
2014-10-03 12:30:00,42.41,42.47,42.41,42.43,45700.0,29.897,29.9393,29.897,29.9111,45700.0
2014-10-03 12:40:00,42.43,42.48,42.43,42.45,56000.0,29.9111,29.9463,29.9111,29.9252,56000.0
2014-10-03 12:50:00,42.45,42.46,42.42,42.44,36200.0,29.9252,29.9322,29.904,29.9181,36200.0
2014-10-03 13:00:00,42.43,42.44,42.41,42.42,53400.0,29.9111,29.9181,29.897,29.904,53400.0
2014-10-03 13:10:00,42.43,42.45,42.4,42.4,72100.0,29.9111,29.9252,29.8899,29.8899,72100.0
2014-10-03 13:20:00,42.41,42.41,42.37,42.38,41400.0,29.897,29.897,29.8688,29.8758,41400.0
2014-10-03 13:30:00,42.37,42.38,42.33,42.33,38200.0,29.8688,29.8758,29.8406,29.8406,38200.0
2014-10-03 13:40:00,42.33,42.34,42.32,42.32,37800.0,29.8406,29.8476,29.8335,29.8335,37800.0
2014-10-03 13:50:00,42.33,42.43,42.33,42.43,527100.0,29.8406,29.9111,29.8406,29.9111,527100.0
2014-10-03 14:00:00,42.43,42.54,42.43,42.51,393400.0,29.9111,29.9886,29.9111,29.9675,393400.0
2014-10-03 14:10:00,42.52,42.56,42.51,42.53,171900.0,29.9745,30.0027,29.9675,29.9816,171900.0
2014-10-03 14:20:00,42.52,42.57,42.51,42.55,114600.0,29.9745,30.0098,29.9675,29.9957,114600.0
2014-10-03 14:30:00,42.55,42.55,42.52,42.54,101800.0,29.9957,29.9957,29.9745,29.9886,101800.0
2014-10-03 14:40:00,42.54,42.59,42.54,42.58,277500.0,29.9886,30.0239,29.9886,30.0168,277500.0
2014-10-03 14:50:00,42.58,42.58,42.55,42.58,181700.0,30.0168,30.0168,29.9957,30.0168,181700.0
2014-10-03 15:00:00,42.58,42.61,42.55,42.55,115000.0,30.0168,30.038,29.9957,29.9957,115000.0
2014-10-03 15:10:00,42.56,42.59,42.54,42.58,250800.0,30.0027,30.0239,29.9886,30.0168,250800.0
2014-10-03 15:20:00,42.58,42.58,42.51,42.51,228100.0,30.0168,30.0168,29.9675,29.9675,228100.0
2014-10-03 15:30:00,42.51,42.55,42.49,42.54,197900.0,29.9675,29.9957,29.9534,29.9886,197900.0
2014-10-03 15:40:00,42.55,42.6,42.52,42.6,559200.0,29.9957,30.0309,29.9745,30.0309,559200.0
2014-10-03 15:50:00,42.6,42.61,42.53,42.54,730300.0,30.0309,30.038,29.9816,29.9886,730300.0
2014-10-06 09:30:00,42.59,42.78,42.57,42.7,369300.0,30.0239,30.1578,30.0098,30.1014,369300.0
2014-10-06 09:40:00,42.71,42.77,42.69,42.77,122700.0,30.1085,30.1508,30.0944,30.1508,122700.0
2014-10-06 09:50:00,42.76,42.77,42.67,42.71,91000.0,30.1437,30.1508,30.0803,30.1085,91000.0
2014-10-06 10:00:00,42.71,42.73,42.61,42.61,114400.0,30.1085,30.1226,30.038,30.038,114400.0
2014-10-06 10:10:00,42.61,42.69,42.59,42.68,239200.0,30.038,30.0944,30.0239,30.0873,239200.0
2014-10-06 10:20:00,42.68,42.72,42.66,42.7,139300.0,30.0873,30.1155,30.0732,30.1014,139300.0
2014-10-06 10:30:00,42.69,42.7,42.6,42.6,127400.0,30.0944,30.1014,30.0309,30.0309,127400.0
2014-10-06 10:40:00,42.61,42.64,42.61,42.63,177000.0,30.038,30.0591,30.038,30.0521,177000.0
2014-10-06 10:50:00,42.63,42.66,42.61,42.62,264000.0,30.0521,30.0732,30.038,30.045,264000.0
2014-10-06 11:00:00,42.61,42.65,42.61,42.65,218000.0,30.038,30.0662,30.038,30.0662,218000.0
2014-10-06 11:10:00,42.65,42.67,42.59,42.6,186400.0,30.0662,30.0803,30.0239,30.0309,186400.0
2014-10-06 11:20:00,42.58,42.6,42.54,42.57,89300.0,30.0168,30.0309,29.9886,30.0098,89300.0
2014-10-06 11:30:00,42.58,42.65,42.58,42.6,96200.0,30.0168,30.0662,30.0168,30.0309,96200.0
2014-10-06 11:40:00,42.6,42.61,42.46,42.48,272900.0,30.0309,30.038,29.9322,29.9463,272900.0
2014-10-06 11:50:00,42.48,42.49,42.38,42.4,279400.0,29.9463,29.9534,29.8758,29.8899,279400.0
2014-10-06 12:00:00,42.4,42.43,42.37,42.41,194900.0,29.8899,29.9111,29.8688,29.897,194900.0
2014-10-06 12:10:00,42.41,42.43,42.39,42.42,40000.0,29.897,29.9111,29.8829,29.904,40000.0
2014-10-06 12:20:00,42.42,42.47,42.41,42.42,107500.0,29.904,29.9393,29.897,29.904,107500.0
2014-10-06 12:30:00,42.43,42.44,42.4,42.41,65800.0,29.9111,29.9181,29.8899,29.897,65800.0
2014-10-06 12:40:00,42.41,42.41,42.37,42.38,88800.0,29.897,29.897,29.8688,29.8758,88800.0
2014-10-06 12:50:00,42.38,42.39,42.35,42.37,76000.0,29.8758,29.8829,29.8547,29.8688,76000.0
2014-10-06 13:00:00,42.37,42.43,42.36,42.43,52000.0,29.8688,29.9111,29.8617,29.9111,52000.0
2014-10-06 13:10:00,42.42,42.52,42.41,42.5,72500.0,29.904,29.9745,29.897,29.9604,72500.0
2014-10-06 13:20:00,42.51,42.57,42.5,42.55,125400.0,29.9675,30.0098,29.9604,29.9957,125400.0
2014-10-06 13:30:00,42.55,42.58,42.53,42.57,45600.0,29.9957,30.0168,29.9816,30.0098,45600.0
2014-10-06 13:40:00,42.57,42.58,42.52,42.52,38100.0,30.0098,30.0168,29.9745,29.9745,38100.0
2014-10-06 13:50:00,42.52,42.56,42.52,42.56,40400.0,29.9745,30.0027,29.9745,30.0027,40400.0
2014-10-06 14:00:00,42.56,42.56,42.52,42.52,39800.0,30.0027,30.0027,29.9745,29.9745,39800.0
2014-10-06 14:10:00,42.52,42.57,42.5,42.55,146600.0,29.9745,30.0098,29.9604,29.9957,146600.0
2014-10-06 14:20:00,42.55,42.59,42.55,42.56,85000.0,29.9957,30.0239,29.9957,30.0027,85000.0
2014-10-06 14:30:00,42.56,42.59,42.55,42.56,53300.0,30.0027,30.0239,29.9957,30.0027,53300.0
2014-10-06 14:40:00,42.56,42.58,42.55,42.55,48500.0,30.0027,30.0168,29.9957,29.9957,48500.0
2014-10-06 14:50:00,42.55,42.55,42.52,42.53,147300.0,29.9957,29.9957,29.9745,29.9816,147300.0
2014-10-06 15:00:00,42.53,42.55,42.49,42.51,88100.0,29.9816,29.9957,29.9534,29.9675,88100.0
2014-10-06 15:10:00,42.51,42.56,42.51,42.54,34700.0,29.9675,30.0027,29.9675,29.9886,34700.0
2014-10-06 15:20:00,42.55,42.62,42.53,42.6,286000.0,29.9957,30.045,29.9816,30.0309,286000.0
2014-10-06 15:30:00,42.59,42.62,42.57,42.61,244200.0,30.0239,30.045,30.0098,30.038,244200.0
2014-10-06 15:40:00,42.62,42.62,42.57,42.58,121600.0,30.045,30.045,30.0098,30.0168,121600.0
2014-10-06 15:50:00,42.57,42.58,42.53,42.53,277300.0,30.0098,30.0168,29.9816,29.9816,277300.0
2014-10-07 09:30:00,42.55,42.6,42.38,42.56,491200.0,29.9957,30.0309,29.8758,30.0027,491200.0
2014-10-07 09:40:00,42.55,42.61,42.42,42.61,374800.0,29.9957,30.038,29.904,30.038,374800.0
2014-10-07 09:50:00,42.61,42.63,42.53,42.57,296800.0,30.038,30.0521,29.9816,30.0098,296800.0
2014-10-07 10:00:00,42.57,42.66,42.48,42.49,594600.0,30.0098,30.0732,29.9463,29.9534,594600.0
2014-10-07 10:10:00,42.49,42.53,42.46,42.5,147200.0,29.9534,29.9816,29.9322,29.9604,147200.0
2014-10-07 10:20:00,42.51,42.54,42.48,42.52,236400.0,29.9675,29.9886,29.9463,29.9745,236400.0
2014-10-07 10:30:00,42.51,42.6,42.51,42.58,107700.0,29.9675,30.0309,29.9675,30.0168,107700.0
2014-10-07 10:40:00,42.58,42.63,42.57,42.59,88000.0,30.0168,30.0521,30.0098,30.0239,88000.0
2014-10-07 10:50:00,42.59,42.62,42.58,42.59,70100.0,30.0239,30.045,30.0168,30.0239,70100.0
2014-10-07 11:00:00,42.6,42.62,42.54,42.55,147800.0,30.0309,30.045,29.9886,29.9957,147800.0
2014-10-07 11:10:00,42.55,42.57,42.54,42.55,119100.0,29.9957,30.0098,29.9886,29.9957,119100.0
2014-10-07 11:20:00,42.54,42.56,42.51,42.51,172100.0,29.9886,30.0027,29.9675,29.9675,172100.0
2014-10-07 11:30:00,42.51,42.52,42.48,42.49,65700.0,29.9675,29.9745,29.9463,29.9534,65700.0
2014-10-07 11:40:00,42.49,42.6,42.49,42.59,203100.0,29.9534,30.0309,29.9534,30.0239,203100.0
2014-10-07 11:50:00,42.59,42.62,42.57,42.61,82700.0,30.0239,30.045,30.0098,30.038,82700.0
2014-10-07 12:00:00,42.61,42.65,42.59,42.64,51600.0,30.038,30.0662,30.0239,30.0591,51600.0
2014-10-07 12:10:00,42.65,42.7,42.64,42.69,94900.0,30.0662,30.1014,30.0591,30.0944,94900.0
2014-10-07 12:20:00,42.7,42.71,42.67,42.7,151600.0,30.1014,30.1085,30.0803,30.1014,151600.0
2014-10-07 12:30:00,42.7,42.78,42.7,42.77,162100.0,30.1014,30.1578,30.1014,30.1508,162100.0
2014-10-07 12:40:00,42.78,42.83,42.74,42.75,249100.0,30.1578,30.1931,30.1296,30.1367,249100.0
2014-10-07 12:50:00,42.75,42.86,42.73,42.86,144400.0,30.1367,30.2142,30.1226,30.2142,144400.0
2014-10-07 13:00:00,42.86,42.86,42.79,42.8,282100.0,30.2142,30.2142,30.1649,30.1719,282100.0
2014-10-07 13:10:00,42.8,42.9,42.8,42.89,231000.0,30.1719,30.2424,30.1719,30.2354,231000.0
2014-10-07 13:20:00,42.89,42.9,42.87,42.87,163100.0,30.2354,30.2424,30.2213,30.2213,163100.0
2014-10-07 13:30:00,42.88,42.88,42.83,42.83,345100.0,30.2283,30.2283,30.1931,30.1931,345100.0
2014-10-07 13:40:00,42.83,42.83,42.82,42.82,220000.0,30.1931,30.1931,30.186,30.186,220000.0
2014-10-07 13:50:00,42.83,42.89,42.81,42.88,329300.0,30.1931,30.2354,30.179,30.2283,329300.0
2014-10-07 14:00:00,42.88,42.9,42.84,42.9,247700.0,30.2283,30.2424,30.2001,30.2424,247700.0
2014-10-07 14:10:00,42.89,42.95,42.88,42.92,212600.0,30.2354,30.2776,30.2283,30.2565,212600.0
2014-10-07 14:20:00,42.92,42.93,42.81,42.81,319000.0,30.2565,30.2635,30.179,30.179,319000.0
2014-10-07 14:30:00,42.81,42.87,42.79,42.81,972900.0,30.179,30.2213,30.1649,30.179,972900.0
2014-10-07 14:40:00,42.81,42.82,42.76,42.78,158200.0,30.179,30.186,30.1437,30.1578,158200.0
2014-10-07 14:50:00,42.78,42.8,42.76,42.78,274600.0,30.1578,30.1719,30.1437,30.1578,274600.0
2014-10-07 15:00:00,42.78,42.8,42.75,42.75,256400.0,30.1578,30.1719,30.1367,30.1367,256400.0
2014-10-07 15:10:00,42.75,42.76,42.64,42.65,246200.0,30.1367,30.1437,30.0591,30.0662,246200.0
2014-10-07 15:20:00,42.64,42.65,42.59,42.64,130800.0,30.0591,30.0662,30.0239,30.0591,130800.0
2014-10-07 15:30:00,42.64,42.64,42.55,42.55,206100.0,30.0591,30.0591,29.9957,29.9957,206100.0
2014-10-07 15:40:00,42.56,42.59,42.55,42.58,336500.0,30.0027,30.0239,29.9957,30.0168,336500.0
2014-10-07 15:50:00,42.58,42.59,42.47,42.49,823900.0,30.0168,30.0239,29.9393,29.9534,823900.0
2014-10-08 09:30:00,42.55,42.87,42.48,42.85,784700.0,29.9957,30.2213,29.9463,30.2072,784700.0
2014-10-08 09:40:00,42.85,42.87,42.7,42.71,752700.0,30.2072,30.2213,30.1014,30.1085,752700.0
2014-10-08 09:50:00,42.71,42.81,42.66,42.81,345700.0,30.1085,30.179,30.0732,30.179,345700.0
2014-10-08 10:00:00,42.8,42.83,42.71,42.76,317400.0,30.1719,30.1931,30.1085,30.1437,317400.0
2014-10-08 10:10:00,42.76,42.9,42.76,42.87,461400.0,30.1437,30.2424,30.1437,30.2213,461400.0
2014-10-08 10:20:00,42.87,42.9,42.81,42.86,350400.0,30.2213,30.2424,30.179,30.2142,350400.0
2014-10-08 10:30:00,42.87,42.91,42.83,42.87,136100.0,30.2213,30.2495,30.1931,30.2213,136100.0
2014-10-08 10:40:00,42.87,42.89,42.77,42.8,469200.0,30.2213,30.2354,30.1508,30.1719,469200.0
2014-10-08 10:50:00,42.8,42.83,42.78,42.83,246100.0,30.1719,30.1931,30.1578,30.1931,246100.0
2014-10-08 11:00:00,42.83,42.88,42.83,42.86,360800.0,30.1931,30.2283,30.1931,30.2142,360800.0
2014-10-08 11:10:00,42.85,42.86,42.72,42.75,499500.0,30.2072,30.2142,30.1155,30.1367,499500.0
2014-10-08 11:20:00,42.74,42.88,42.74,42.86,650500.0,30.1296,30.2283,30.1296,30.2142,650500.0
2014-10-08 11:30:00,42.87,42.87,42.82,42.86,313900.0,30.2213,30.2213,30.186,30.2142,313900.0
2014-10-08 11:40:00,42.86,42.97,42.86,42.97,474000.0,30.2142,30.2917,30.2142,30.2917,474000.0
2014-10-08 11:50:00,42.97,43.05,42.97,43.03,931700.0,30.2917,30.3481,30.2917,30.334,931700.0
2014-10-08 12:00:00,43.04,43.09,43.01,43.09,680000.0,30.3411,30.3763,30.3199,30.3763,680000.0
2014-10-08 12:10:00,43.09,43.11,43.06,43.08,445100.0,30.3763,30.3904,30.3552,30.3693,445100.0
2014-10-08 12:20:00,43.09,43.09,43.02,43.04,257100.0,30.3763,30.3763,30.327,30.3411,257100.0
2014-10-08 12:30:00,43.02,43.02,42.91,42.94,669300.0,30.327,30.327,30.2495,30.2706,669300.0
2014-10-08 12:40:00,42.94,42.95,42.91,42.94,197300.0,30.2706,30.2776,30.2495,30.2706,197300.0
2014-10-08 12:50:00,42.93,42.94,42.88,42.92,279100.0,30.2635,30.2706,30.2283,30.2565,279100.0
2014-10-08 13:00:00,42.93,42.97,42.91,42.93,209700.0,30.2635,30.2917,30.2495,30.2635,209700.0
2014-10-08 13:10:00,42.93,42.95,42.92,42.94,63500.0,30.2635,30.2776,30.2565,30.2706,63500.0
2014-10-08 13:20:00,42.94,42.95,42.89,42.9,67300.0,30.2706,30.2776,30.2354,30.2424,67300.0
2014-10-08 13:30:00,42.89,42.9,42.84,42.9,100100.0,30.2354,30.2424,30.2001,30.2424,100100.0
2014-10-08 13:40:00,42.9,42.99,42.88,42.98,178800.0,30.2424,30.3058,30.2283,30.2988,178800.0
2014-10-08 13:50:00,42.98,43.01,42.98,43.01,94000.0,30.2988,30.3199,30.2988,30.3199,94000.0
2014-10-08 14:00:00,43.01,43.23,43.01,43.22,715300.0,30.3199,30.475,30.3199,30.468,715300.0
2014-10-08 14:10:00,43.22,43.26,43.16,43.23,491100.0,30.468,30.4962,30.4257,30.475,491100.0
2014-10-08 14:20:00,43.23,43.28,43.21,43.23,261600.0,30.475,30.5103,30.4609,30.475,261600.0
2014-10-08 14:30:00,43.24,43.34,43.22,43.31,523900.0,30.4821,30.5526,30.468,30.5314,523900.0
2014-10-08 14:40:00,43.32,43.34,43.24,43.24,259500.0,30.5385,30.5526,30.4821,30.4821,259500.0
2014-10-08 14:50:00,43.24,43.24,43.18,43.21,253700.0,30.4821,30.4821,30.4398,30.4609,253700.0
2014-10-08 15:00:00,43.22,43.26,43.21,43.22,234500.0,30.468,30.4962,30.4609,30.468,234500.0
2014-10-08 15:10:00,43.23,43.25,43.22,43.23,440100.0,30.475,30.4891,30.468,30.475,440100.0
2014-10-08 15:20:00,43.23,43.35,43.22,43.34,236000.0,30.475,30.5596,30.468,30.5526,236000.0
2014-10-08 15:30:00,43.34,43.41,43.33,43.41,774700.0,30.5526,30.6019,30.5455,30.6019,774700.0
2014-10-08 15:40:00,43.41,43.49,43.4,43.47,837700.0,30.6019,30.6583,30.5949,30.6442,837700.0
2014-10-08 15:50:00,43.47,43.47,43.43,43.43,881000.0,30.6442,30.6442,30.616,30.616,881000.0
2014-10-09 09:30:00,43.48,43.63,43.38,43.61,602500.0,30.6513,30.757,30.5808,30.7429,602500.0
2014-10-09 09:40:00,43.61,43.61,43.45,43.6,441400.0,30.7429,30.7429,30.6301,30.7359,441400.0
2014-10-09 09:50:00,43.6,43.64,43.53,43.56,648300.0,30.7359,30.7641,30.6865,30.7077,648300.0
2014-10-09 10:00:00,43.56,43.58,43.5,43.56,128300.0,30.7077,30.7218,30.6654,30.7077,128300.0
2014-10-09 10:10:00,43.57,43.67,43.54,43.64,251500.0,30.7147,30.7852,30.6936,30.7641,251500.0
2014-10-09 10:20:00,43.65,43.66,43.58,43.59,133200.0,30.7711,30.7782,30.7218,30.7288,133200.0
2014-10-09 10:30:00,43.58,43.58,43.44,43.44,221300.0,30.7218,30.7218,30.6231,30.6231,221300.0
2014-10-09 10:40:00,43.45,43.45,43.26,43.34,556300.0,30.6301,30.6301,30.4962,30.5526,556300.0
2014-10-09 10:50:00,43.34,43.41,43.3,43.4,173300.0,30.5526,30.6019,30.5244,30.5949,173300.0
2014-10-09 11:00:00,43.4,43.41,43.34,43.38,151800.0,30.5949,30.6019,30.5526,30.5808,151800.0
2014-10-09 11:10:00,43.38,43.39,43.33,43.34,320000.0,30.5808,30.5878,30.5455,30.5526,320000.0
2014-10-09 11:20:00,43.33,43.33,43.18,43.24,537300.0,30.5455,30.5455,30.4398,30.4821,537300.0
2014-10-09 11:30:00,43.25,43.26,43.16,43.16,196000.0,30.4891,30.4962,30.4257,30.4257,196000.0
2014-10-09 11:40:00,43.17,43.2,43.13,43.18,286100.0,30.4327,30.4539,30.4045,30.4398,286100.0
2014-10-09 11:50:00,43.17,43.18,43.05,43.1,721100.0,30.4327,30.4398,30.3481,30.3834,721100.0
2014-10-09 12:00:00,43.09,43.11,42.98,42.99,385400.0,30.3763,30.3904,30.2988,30.3058,385400.0
2014-10-09 12:10:00,43.0,43.07,42.98,43.05,263800.0,30.3129,30.3622,30.2988,30.3481,263800.0
2014-10-09 12:20:00,43.05,43.08,42.93,42.97,495100.0,30.3481,30.3693,30.2635,30.2917,495100.0
2014-10-09 12:30:00,42.96,43.01,42.93,42.98,194400.0,30.2847,30.3199,30.2635,30.2988,194400.0
2014-10-09 12:40:00,42.97,43.09,42.95,43.08,197700.0,30.2917,30.3763,30.2776,30.3693,197700.0
2014-10-09 12:50:00,43.07,43.08,43.02,43.07,240300.0,30.3622,30.3693,30.327,30.3622,240300.0
2014-10-09 13:00:00,43.07,43.07,42.98,42.99,156300.0,30.3622,30.3622,30.2988,30.3058,156300.0
2014-10-09 13:10:00,42.99,42.99,42.92,42.95,261900.0,30.3058,30.3058,30.2565,30.2776,261900.0
2014-10-09 13:20:00,42.95,43.03,42.95,42.97,183700.0,30.2776,30.334,30.2776,30.2917,183700.0
2014-10-09 13:30:00,42.97,43.1,42.96,43.1,460900.0,30.2917,30.3834,30.2847,30.3834,460900.0
2014-10-09 13:40:00,43.1,43.11,43.03,43.05,171500.0,30.3834,30.3904,30.334,30.3481,171500.0
2014-10-09 13:50:00,43.04,43.07,42.98,43.05,183500.0,30.3411,30.3622,30.2988,30.3481,183500.0
2014-10-09 14:00:00,43.04,43.04,42.94,42.95,141300.0,30.3411,30.3411,30.2706,30.2776,141300.0
2014-10-09 14:10:00,42.95,42.97,42.91,42.94,205000.0,30.2776,30.2917,30.2495,30.2706,205000.0
2014-10-09 14:20:00,42.94,42.97,42.91,42.92,143000.0,30.2706,30.2917,30.2495,30.2565,143000.0
2014-10-09 14:30:00,42.92,42.96,42.88,42.93,164500.0,30.2565,30.2847,30.2283,30.2635,164500.0
2014-10-09 14:40:00,42.94,42.94,42.84,42.86,284900.0,30.2706,30.2706,30.2001,30.2142,284900.0
2014-10-09 14:50:00,42.85,42.89,42.78,42.8,305100.0,30.2072,30.2354,30.1578,30.1719,305100.0
2014-10-09 15:00:00,42.8,42.85,42.78,42.78,448400.0,30.1719,30.2072,30.1578,30.1578,448400.0
2014-10-09 15:10:00,42.79,42.89,42.77,42.86,541700.0,30.1649,30.2354,30.1508,30.2142,541700.0
2014-10-09 15:20:00,42.86,42.86,42.77,42.78,356400.0,30.2142,30.2142,30.1508,30.1578,356400.0
2014-10-09 15:30:00,42.78,42.89,42.78,42.83,414300.0,30.1578,30.2354,30.1578,30.1931,414300.0
2014-10-09 15:40:00,42.83,42.83,42.71,42.72,610000.0,30.1931,30.1931,30.1085,30.1155,610000.0
2014-10-09 15:50:00,42.72,42.79,42.7,42.72,1694300.0,30.1155,30.1649,30.1014,30.1155,1694300.0
2014-10-10 09:30:00,42.83,43.34,42.83,43.2,1046500.0,30.1931,30.5526,30.1931,30.4539,1046500.0
2014-10-10 09:40:00,43.2,43.22,43.11,43.2,396200.0,30.4539,30.468,30.3904,30.4539,396200.0
2014-10-10 09:50:00,43.21,43.29,43.19,43.28,376600.0,30.4609,30.5173,30.4468,30.5103,376600.0
2014-10-10 10:00:00,43.28,43.29,43.17,43.18,295800.0,30.5103,30.5173,30.4327,30.4398,295800.0
2014-10-10 10:10:00,43.18,43.21,43.07,43.2,355800.0,30.4398,30.4609,30.3622,30.4539,355800.0
2014-10-10 10:20:00,43.19,43.27,43.19,43.25,1126400.0,30.4468,30.5032,30.4468,30.4891,1126400.0
2014-10-10 10:30:00,43.25,43.25,42.88,42.89,791500.0,30.4891,30.4891,30.2283,30.2354,791500.0
2014-10-10 10:40:00,42.9,42.97,42.89,42.93,479800.0,30.2424,30.2917,30.2354,30.2635,479800.0
2014-10-10 10:50:00,42.93,43.14,42.91,43.1,872800.0,30.2635,30.4116,30.2495,30.3834,872800.0
2014-10-10 11:00:00,43.09,43.14,43.04,43.09,508600.0,30.3763,30.4116,30.3411,30.3763,508600.0
2014-10-10 11:10:00,43.08,43.09,42.96,42.97,457300.0,30.3693,30.3763,30.2847,30.2917,457300.0
2014-10-10 11:20:00,42.96,42.99,42.9,42.92,612600.0,30.2847,30.3058,30.2424,30.2565,612600.0
2014-10-10 11:30:00,42.92,42.96,42.86,42.92,656600.0,30.2565,30.2847,30.2142,30.2565,656600.0
2014-10-10 11:40:00,42.92,42.97,42.89,42.97,270000.0,30.2565,30.2917,30.2354,30.2917,270000.0
2014-10-10 11:50:00,42.97,43.04,42.97,43.04,440800.0,30.2917,30.3411,30.2917,30.3411,440800.0
2014-10-10 12:00:00,43.04,43.1,43.03,43.05,487000.0,30.3411,30.3834,30.334,30.3481,487000.0
2014-10-10 12:10:00,43.05,43.1,43.05,43.08,434400.0,30.3481,30.3834,30.3481,30.3693,434400.0
2014-10-10 12:20:00,43.08,43.18,43.06,43.14,293100.0,30.3693,30.4398,30.3552,30.4116,293100.0
2014-10-10 12:30:00,43.15,43.29,43.15,43.2,530300.0,30.4186,30.5173,30.4186,30.4539,530300.0
2014-10-10 12:40:00,43.2,43.24,43.2,43.23,159700.0,30.4539,30.4821,30.4539,30.475,159700.0
2014-10-10 12:50:00,43.23,43.25,43.16,43.18,392800.0,30.475,30.4891,30.4257,30.4398,392800.0
2014-10-10 13:00:00,43.18,43.22,43.15,43.21,197600.0,30.4398,30.468,30.4186,30.4609,197600.0
2014-10-10 13:10:00,43.21,43.26,43.2,43.25,184700.0,30.4609,30.4962,30.4539,30.4891,184700.0
2014-10-10 13:20:00,43.25,43.25,43.18,43.2,170600.0,30.4891,30.4891,30.4398,30.4539,170600.0
2014-10-10 13:30:00,43.2,43.22,43.17,43.19,214600.0,30.4539,30.468,30.4327,30.4468,214600.0
2014-10-10 13:40:00,43.2,43.23,43.19,43.2,171900.0,30.4539,30.475,30.4468,30.4539,171900.0
2014-10-10 13:50:00,43.2,43.26,43.19,43.25,315700.0,30.4539,30.4962,30.4468,30.4891,315700.0
2014-10-10 14:00:00,43.25,43.3,43.25,43.27,174300.0,30.4891,30.5244,30.4891,30.5032,174300.0
2014-10-10 14:10:00,43.27,43.28,43.24,43.25,231700.0,30.5032,30.5103,30.4821,30.4891,231700.0
2014-10-10 14:20:00,43.25,43.26,43.21,43.22,166600.0,30.4891,30.4962,30.4609,30.468,166600.0
2014-10-10 14:30:00,43.21,43.22,43.16,43.16,343800.0,30.4609,30.468,30.4257,30.4257,343800.0
2014-10-10 14:40:00,43.16,43.16,43.11,43.14,205200.0,30.4257,30.4257,30.3904,30.4116,205200.0
2014-10-10 14:50:00,43.14,43.17,43.13,43.14,105800.0,30.4116,30.4327,30.4045,30.4116,105800.0
2014-10-10 15:00:00,43.14,43.16,43.1,43.11,160200.0,30.4116,30.4257,30.3834,30.3904,160200.0
2014-10-10 15:10:00,43.11,43.16,43.05,43.08,148600.0,30.3904,30.4257,30.3481,30.3693,148600.0
2014-10-10 15:20:00,43.08,43.09,43.04,43.08,512400.0,30.3693,30.3763,30.3411,30.3693,512400.0
2014-10-10 15:30:00,43.08,43.09,43.02,43.05,382700.0,30.3693,30.3763,30.327,30.3481,382700.0
2014-10-10 15:40:00,43.05,43.06,42.94,42.95,419700.0,30.3481,30.3552,30.2706,30.2776,419700.0
2014-10-10 15:50:00,42.95,42.98,42.92,42.93,1071700.0,30.2776,30.2988,30.2565,30.2635,1071700.0
2014-10-13 09:30:00,43.02,43.18,42.93,43.17,658100.0,30.327,30.4398,30.2635,30.4327,658100.0
2014-10-13 09:40:00,43.17,43.3,43.17,43.27,379200.0,30.4327,30.5244,30.4327,30.5032,379200.0
2014-10-13 09:50:00,43.27,43.35,43.18,43.23,760000.0,30.5032,30.5596,30.4398,30.475,760000.0
2014-10-13 10:00:00,43.23,43.29,43.19,43.19,327500.0,30.475,30.5173,30.4468,30.4468,327500.0
2014-10-13 10:10:00,43.18,43.29,43.15,43.22,526300.0,30.4398,30.5173,30.4186,30.468,526300.0
2014-10-13 10:20:00,43.22,43.27,43.18,43.19,601500.0,30.468,30.5032,30.4398,30.4468,601500.0
2014-10-13 10:30:00,43.19,43.32,43.18,43.3,533900.0,30.4468,30.5385,30.4398,30.5244,533900.0
2014-10-13 10:40:00,43.3,43.32,43.15,43.19,248900.0,30.5244,30.5385,30.4186,30.4468,248900.0
2014-10-13 10:50:00,43.18,43.18,43.08,43.14,409800.0,30.4398,30.4398,30.3693,30.4116,409800.0
2014-10-13 11:00:00,43.15,43.23,43.13,43.22,226900.0,30.4186,30.475,30.4045,30.468,226900.0
2014-10-13 11:10:00,43.22,43.31,43.18,43.27,344400.0,30.468,30.5314,30.4398,30.5032,344400.0
2014-10-13 11:20:00,43.27,43.3,43.18,43.18,215100.0,30.5032,30.5244,30.4398,30.4398,215100.0
2014-10-13 11:30:00,43.19,43.26,43.07,43.11,1133600.0,30.4468,30.4962,30.3622,30.3904,1133600.0
2014-10-13 11:40:00,43.12,43.16,43.04,43.14,165400.0,30.3975,30.4257,30.3411,30.4116,165400.0
2014-10-13 11:50:00,43.15,43.19,43.12,43.16,125800.0,30.4186,30.4468,30.3975,30.4257,125800.0
2014-10-13 12:00:00,43.16,43.19,43.15,43.16,309800.0,30.4257,30.4468,30.4186,30.4257,309800.0
2014-10-13 12:10:00,43.16,43.2,43.11,43.2,140100.0,30.4257,30.4539,30.3904,30.4539,140100.0
2014-10-13 12:20:00,43.2,43.27,43.19,43.27,150000.0,30.4539,30.5032,30.4468,30.5032,150000.0
2014-10-13 12:30:00,43.27,43.33,43.26,43.32,156700.0,30.5032,30.5455,30.4962,30.5385,156700.0
2014-10-13 12:40:00,43.32,43.36,43.28,43.34,276800.0,30.5385,30.5667,30.5103,30.5526,276800.0
2014-10-13 12:50:00,43.34,43.34,43.26,43.29,99300.0,30.5526,30.5526,30.4962,30.5173,99300.0
2014-10-13 13:00:00,43.28,43.3,43.26,43.3,236600.0,30.5103,30.5244,30.4962,30.5244,236600.0
2014-10-13 13:10:00,43.3,43.32,43.23,43.27,607400.0,30.5244,30.5385,30.475,30.5032,607400.0
2014-10-13 13:20:00,43.27,43.36,43.27,43.34,353000.0,30.5032,30.5667,30.5032,30.5526,353000.0
2014-10-13 13:30:00,43.34,43.38,43.29,43.34,100300.0,30.5526,30.5808,30.5173,30.5526,100300.0
2014-10-13 13:40:00,43.34,43.38,43.33,43.34,163300.0,30.5526,30.5808,30.5455,30.5526,163300.0
2014-10-13 13:50:00,43.34,43.36,43.29,43.3,687200.0,30.5526,30.5667,30.5173,30.5244,687200.0
2014-10-13 14:00:00,43.31,43.32,43.25,43.3,171700.0,30.5314,30.5385,30.4891,30.5244,171700.0
2014-10-13 14:10:00,43.31,43.34,43.3,43.31,229500.0,30.5314,30.5526,30.5244,30.5314,229500.0
2014-10-13 14:20:00,43.31,43.47,43.29,43.47,613000.0,30.5314,30.6442,30.5173,30.6442,613000.0
2014-10-13 14:30:00,43.47,43.48,43.42,43.44,382400.0,30.6442,30.6513,30.609,30.6231,382400.0
2014-10-13 14:40:00,43.44,43.44,43.39,43.39,199600.0,30.6231,30.6231,30.5878,30.5878,199600.0
2014-10-13 14:50:00,43.39,43.4,43.34,43.34,124700.0,30.5878,30.5949,30.5526,30.5526,124700.0
2014-10-13 15:00:00,43.34,43.35,43.33,43.33,171600.0,30.5526,30.5596,30.5455,30.5455,171600.0
2014-10-13 15:10:00,43.34,43.37,43.26,43.28,459000.0,30.5526,30.5737,30.4962,30.5103,459000.0
2014-10-13 15:20:00,43.29,43.31,43.19,43.23,388600.0,30.5173,30.5314,30.4468,30.475,388600.0
2014-10-13 15:30:00,43.23,43.23,43.0,43.03,687400.0,30.475,30.475,30.3129,30.334,687400.0
2014-10-13 15:40:00,43.03,43.11,42.91,42.97,1168400.0,30.334,30.3904,30.2495,30.2917,1168400.0
2014-10-13 15:50:00,42.96,43.01,42.87,42.9,1988000.0,30.2847,30.3199,30.2213,30.2424,1988000.0
2014-10-14 09:30:00,43.03,43.22,42.89,43.14,863700.0,30.334,30.468,30.2354,30.4116,863700.0
2014-10-14 09:40:00,43.15,43.21,43.08,43.1,433200.0,30.4186,30.4609,30.3693,30.3834,433200.0
2014-10-14 09:50:00,43.11,43.3,43.09,43.29,690400.0,30.3904,30.5244,30.3763,30.5173,690400.0
2014-10-14 10:00:00,43.28,43.4,43.25,43.32,1398400.0,30.5103,30.5949,30.4891,30.5385,1398400.0
2014-10-14 10:10:00,43.32,43.36,43.26,43.29,899100.0,30.5385,30.5667,30.4962,30.5173,899100.0
2014-10-14 10:20:00,43.28,43.34,43.21,43.25,464500.0,30.5103,30.5526,30.4609,30.4891,464500.0
2014-10-14 10:30:00,43.26,43.3,43.22,43.22,570500.0,30.4962,30.5244,30.468,30.468,570500.0
2014-10-14 10:40:00,43.22,43.36,43.22,43.36,937200.0,30.468,30.5667,30.468,30.5667,937200.0
2014-10-14 10:50:00,43.36,43.52,43.36,43.52,1464600.0,30.5667,30.6795,30.5667,30.6795,1464600.0
2014-10-14 11:00:00,43.53,43.62,43.53,43.61,774900.0,30.6865,30.75,30.6865,30.7429,774900.0
2014-10-14 11:10:00,43.62,43.77,43.61,43.77,568500.0,30.75,30.8557,30.7429,30.8557,568500.0
2014-10-14 11:20:00,43.76,43.79,43.52,43.54,795700.0,30.8487,30.8698,30.6795,30.6936,795700.0
2014-10-14 11:30:00,43.54,43.55,43.39,43.39,725900.0,30.6936,30.7006,30.5878,30.5878,725900.0
2014-10-14 11:40:00,43.41,43.55,43.38,43.55,502300.0,30.6019,30.7006,30.5808,30.7006,502300.0
2014-10-14 11:50:00,43.55,43.64,43.54,43.59,722700.0,30.7006,30.7641,30.6936,30.7288,722700.0
2014-10-14 12:00:00,43.59,43.72,43.59,43.7,868300.0,30.7288,30.8205,30.7288,30.8064,868300.0
2014-10-14 12:10:00,43.7,43.71,43.59,43.59,349300.0,30.8064,30.8134,30.7288,30.7288,349300.0
2014-10-14 12:20:00,43.6,43.6,43.48,43.49,245200.0,30.7359,30.7359,30.6513,30.6583,245200.0
2014-10-14 12:30:00,43.48,43.51,43.38,43.46,214600.0,30.6513,30.6724,30.5808,30.6372,214600.0
2014-10-14 12:40:00,43.46,43.57,43.46,43.57,175700.0,30.6372,30.7147,30.6372,30.7147,175700.0
2014-10-14 12:50:00,43.57,43.57,43.42,43.46,213300.0,30.7147,30.7147,30.609,30.6372,213300.0
2014-10-14 13:00:00,43.47,43.57,43.46,43.48,102400.0,30.6442,30.7147,30.6372,30.6513,102400.0
2014-10-14 13:10:00,43.48,43.51,43.43,43.5,367100.0,30.6513,30.6724,30.616,30.6654,367100.0
2014-10-14 13:20:00,43.5,43.51,43.43,43.46,233300.0,30.6654,30.6724,30.616,30.6372,233300.0
2014-10-14 13:30:00,43.45,43.46,43.36,43.41,175900.0,30.6301,30.6372,30.5667,30.6019,175900.0
2014-10-14 13:40:00,43.41,43.43,43.33,43.39,136100.0,30.6019,30.616,30.5455,30.5878,136100.0
2014-10-14 13:50:00,43.38,43.43,43.37,43.43,340200.0,30.5808,30.616,30.5737,30.616,340200.0
2014-10-14 14:00:00,43.43,43.51,43.39,43.4,236800.0,30.616,30.6724,30.5878,30.5949,236800.0
2014-10-14 14:10:00,43.4,43.47,43.39,43.41,202400.0,30.5949,30.6442,30.5878,30.6019,202400.0
2014-10-14 14:20:00,43.41,43.43,43.31,43.36,303200.0,30.6019,30.616,30.5314,30.5667,303200.0
2014-10-14 14:30:00,43.36,43.47,43.29,43.45,380100.0,30.5667,30.6442,30.5173,30.6301,380100.0
2014-10-14 14:40:00,43.44,43.54,43.42,43.53,215400.0,30.6231,30.6936,30.609,30.6865,215400.0
2014-10-14 14:50:00,43.54,43.55,43.35,43.38,330500.0,30.6936,30.7006,30.5596,30.5808,330500.0
2014-10-14 15:00:00,43.38,43.44,43.28,43.34,337300.0,30.5808,30.6231,30.5103,30.5526,337300.0
2014-10-14 15:10:00,43.34,43.39,43.25,43.25,278700.0,30.5526,30.5878,30.4891,30.4891,278700.0
2014-10-14 15:20:00,43.25,43.27,43.08,43.24,705200.0,30.4891,30.5032,30.3693,30.4821,705200.0
2014-10-14 15:30:00,43.24,43.37,43.15,43.37,541000.0,30.4821,30.5737,30.4186,30.5737,541000.0
2014-10-14 15:40:00,43.36,43.43,43.27,43.31,970200.0,30.5667,30.616,30.5032,30.5314,970200.0
2014-10-14 15:50:00,43.31,43.38,43.27,43.3,1158300.0,30.5314,30.5808,30.5032,30.5244,1158300.0
2014-10-15 09:30:00,43.16,43.59,43.08,43.16,1400300.0,30.4257,30.7288,30.3693,30.4257,1400300.0
2014-10-15 09:40:00,43.16,43.18,42.89,42.92,1039900.0,30.4257,30.4398,30.2354,30.2565,1039900.0
2014-10-15 09:50:00,42.92,43.23,42.92,43.01,507500.0,30.2565,30.475,30.2565,30.3199,507500.0
2014-10-15 10:00:00,43.03,43.21,43.01,43.12,650800.0,30.334,30.4609,30.3199,30.3975,650800.0
2014-10-15 10:10:00,43.11,43.27,43.01,43.01,769400.0,30.3904,30.5032,30.3199,30.3199,769400.0
2014-10-15 10:20:00,43.01,43.04,42.91,42.91,546900.0,30.3199,30.3411,30.2495,30.2495,546900.0
2014-10-15 10:30:00,42.91,42.91,42.78,42.85,427400.0,30.2495,30.2495,30.1578,30.2072,427400.0
2014-10-15 10:40:00,42.85,42.9,42.65,42.72,571300.0,30.2072,30.2424,30.0662,30.1155,571300.0
2014-10-15 10:50:00,42.73,42.8,42.61,42.76,418800.0,30.1226,30.1719,30.038,30.1437,418800.0
2014-10-15 11:00:00,42.77,42.92,42.74,42.9,247800.0,30.1508,30.2565,30.1296,30.2424,247800.0
2014-10-15 11:10:00,42.89,42.9,42.77,42.8,455300.0,30.2354,30.2424,30.1508,30.1719,455300.0
2014-10-15 11:20:00,42.82,42.82,42.72,42.72,254600.0,30.186,30.186,30.1155,30.1155,254600.0
2014-10-15 11:30:00,42.73,42.8,42.64,42.68,375000.0,30.1226,30.1719,30.0591,30.0873,375000.0
2014-10-15 11:40:00,42.68,42.68,42.5,42.51,431100.0,30.0873,30.0873,29.9604,29.9675,431100.0
2014-10-15 11:50:00,42.51,42.65,42.49,42.6,320400.0,29.9675,30.0662,29.9534,30.0309,320400.0
2014-10-15 12:00:00,42.6,42.64,42.52,42.59,250200.0,30.0309,30.0591,29.9745,30.0239,250200.0
2014-10-15 12:10:00,42.58,42.65,42.38,42.44,290500.0,30.0168,30.0662,29.8758,29.9181,290500.0
2014-10-15 12:20:00,42.45,42.55,42.44,42.48,951900.0,29.9252,29.9957,29.9181,29.9463,951900.0
2014-10-15 12:30:00,42.47,42.61,42.47,42.51,274100.0,29.9393,30.038,29.9393,29.9675,274100.0
2014-10-15 12:40:00,42.51,42.54,42.41,42.43,382700.0,29.9675,29.9886,29.897,29.9111,382700.0
2014-10-15 12:50:00,42.42,42.42,42.27,42.29,498400.0,29.904,29.904,29.7983,29.8124,498400.0
2014-10-15 13:00:00,42.29,42.42,42.27,42.42,456300.0,29.8124,29.904,29.7983,29.904,456300.0
2014-10-15 13:10:00,42.42,42.43,42.08,42.09,491400.0,29.904,29.9111,29.6643,29.6714,491400.0
2014-10-15 13:20:00,42.09,42.09,41.9,42.04,1485600.0,29.6714,29.6714,29.5374,29.6361,1485600.0
2014-10-15 13:30:00,42.04,42.19,42.02,42.13,420100.0,29.6361,29.7419,29.622,29.6996,420100.0
2014-10-15 13:40:00,42.13,42.24,42.09,42.22,294400.0,29.6996,29.7771,29.6714,29.763,294400.0
2014-10-15 13:50:00,42.21,42.27,42.1,42.11,477700.0,29.756,29.7983,29.6784,29.6855,477700.0
2014-10-15 14:00:00,42.1,42.11,41.97,42.07,543100.0,29.6784,29.6855,29.5868,29.6573,543100.0
2014-10-15 14:10:00,42.06,42.37,42.06,42.32,428800.0,29.6502,29.8688,29.6502,29.8335,428800.0
2014-10-15 14:20:00,42.32,42.34,42.16,42.23,414300.0,29.8335,29.8476,29.7207,29.7701,414300.0
2014-10-15 14:30:00,42.24,42.42,42.21,42.42,253600.0,29.7771,29.904,29.756,29.904,253600.0
2014-10-15 14:40:00,42.43,42.45,42.32,42.36,213100.0,29.9111,29.9252,29.8335,29.8617,213100.0
2014-10-15 14:50:00,42.36,42.45,42.31,42.42,375700.0,29.8617,29.9252,29.8265,29.904,375700.0
2014-10-15 15:00:00,42.43,42.51,42.33,42.51,681700.0,29.9111,29.9675,29.8406,29.9675,681700.0
2014-10-15 15:10:00,42.5,42.6,42.26,42.33,651800.0,29.9604,30.0309,29.7912,29.8406,651800.0
2014-10-15 15:20:00,42.34,42.6,42.29,42.6,812100.0,29.8476,30.0309,29.8124,30.0309,812100.0
2014-10-15 15:30:00,42.59,42.77,42.54,42.72,590200.0,30.0239,30.1508,29.9886,30.1155,590200.0
2014-10-15 15:40:00,42.73,42.83,42.64,42.65,865500.0,30.1226,30.1931,30.0591,30.0662,865500.0
2014-10-15 15:50:00,42.65,42.73,42.63,42.72,1197400.0,30.0662,30.1226,30.0521,30.1155,1197400.0
2014-10-16 09:30:00,42.29,42.45,42.13,42.45,965700.0,29.8124,29.9252,29.6996,29.9252,965700.0
2014-10-16 09:40:00,42.45,42.45,42.12,42.36,1110800.0,29.9252,29.9252,29.6925,29.8617,1110800.0
2014-10-16 09:50:00,42.38,42.47,42.23,42.38,1141700.0,29.8758,29.9393,29.7701,29.8758,1141700.0
2014-10-16 10:00:00,42.39,42.46,42.24,42.29,928000.0,29.8829,29.9322,29.7771,29.8124,928000.0
2014-10-16 10:10:00,42.3,42.37,41.94,42.0,959400.0,29.8194,29.8688,29.5656,29.6079,959400.0
2014-10-16 10:20:00,42.01,42.66,42.0,42.41,1814900.0,29.615,30.0732,29.6079,29.897,1814900.0
2014-10-16 10:30:00,42.41,42.52,42.36,42.5,456000.0,29.897,29.9745,29.8617,29.9604,456000.0
2014-10-16 10:40:00,42.51,42.6,42.43,42.52,529000.0,29.9675,30.0309,29.9111,29.9745,529000.0
2014-10-16 10:50:00,42.52,42.53,42.35,42.36,648900.0,29.9745,29.9816,29.8547,29.8617,648900.0
2014-10-16 11:00:00,42.36,42.49,42.27,42.49,990300.0,29.8617,29.9534,29.7983,29.9534,990300.0
2014-10-16 11:10:00,42.5,42.65,42.48,42.6,957900.0,29.9604,30.0662,29.9463,30.0309,957900.0
2014-10-16 11:20:00,42.59,42.77,42.57,42.76,622600.0,30.0239,30.1508,30.0098,30.1437,622600.0
2014-10-16 11:30:00,42.75,42.83,42.68,42.69,413500.0,30.1367,30.1931,30.0873,30.0944,413500.0
2014-10-16 11:40:00,42.68,42.68,42.52,42.54,254600.0,30.0873,30.0873,29.9745,29.9886,254600.0
2014-10-16 11:50:00,42.52,42.56,42.47,42.5,193300.0,29.9745,30.0027,29.9393,29.9604,193300.0
2014-10-16 12:00:00,42.49,42.53,42.35,42.51,304700.0,29.9534,29.9816,29.8547,29.9675,304700.0
2014-10-16 12:10:00,42.52,42.59,42.49,42.55,200700.0,29.9745,30.0239,29.9534,29.9957,200700.0
2014-10-16 12:20:00,42.56,42.72,42.54,42.66,142300.0,30.0027,30.1155,29.9886,30.0732,142300.0
2014-10-16 12:30:00,42.65,42.68,42.55,42.62,320300.0,30.0662,30.0873,29.9957,30.045,320300.0
2014-10-16 12:40:00,42.62,42.66,42.61,42.64,142800.0,30.045,30.0732,30.038,30.0591,142800.0
2014-10-16 12:50:00,42.64,42.69,42.63,42.65,179000.0,30.0591,30.0944,30.0521,30.0662,179000.0
2014-10-16 13:00:00,42.66,42.7,42.64,42.68,312500.0,30.0732,30.1014,30.0591,30.0873,312500.0
2014-10-16 13:10:00,42.68,42.69,42.59,42.62,274200.0,30.0873,30.0944,30.0239,30.045,274200.0
2014-10-16 13:20:00,42.64,42.76,42.61,42.74,434100.0,30.0591,30.1437,30.038,30.1296,434100.0
2014-10-16 13:30:00,42.74,42.79,42.67,42.76,242200.0,30.1296,30.1649,30.0803,30.1437,242200.0
2014-10-16 13:40:00,42.75,42.84,42.73,42.78,175400.0,30.1367,30.2001,30.1226,30.1578,175400.0
2014-10-16 13:50:00,42.78,42.78,42.63,42.65,206300.0,30.1578,30.1578,30.0521,30.0662,206300.0
2014-10-16 14:00:00,42.64,42.78,42.61,42.77,520000.0,30.0591,30.1578,30.038,30.1508,520000.0
2014-10-16 14:10:00,42.78,42.78,42.63,42.67,403000.0,30.1578,30.1578,30.0521,30.0803,403000.0
2014-10-16 14:20:00,42.66,42.7,42.56,42.7,338400.0,30.0732,30.1014,30.0027,30.1014,338400.0
2014-10-16 14:30:00,42.7,42.75,42.63,42.68,126700.0,30.1014,30.1367,30.0521,30.0873,126700.0
2014-10-16 14:40:00,42.68,42.72,42.54,42.54,322200.0,30.0873,30.1155,29.9886,29.9886,322200.0
2014-10-16 14:50:00,42.54,42.67,42.54,42.61,333600.0,29.9886,30.0803,29.9886,30.038,333600.0
2014-10-16 15:00:00,42.62,42.66,42.5,42.63,304600.0,30.045,30.0732,29.9604,30.0521,304600.0
2014-10-16 15:10:00,42.63,42.78,42.6,42.67,231800.0,30.0521,30.1578,30.0309,30.0803,231800.0
2014-10-16 15:20:00,42.68,42.75,42.63,42.75,351000.0,30.0873,30.1367,30.0521,30.1367,351000.0
2014-10-16 15:30:00,42.74,42.76,42.61,42.64,596300.0,30.1296,30.1437,30.038,30.0591,596300.0
2014-10-16 15:40:00,42.64,42.81,42.63,42.76,550100.0,30.0591,30.179,30.0521,30.1437,550100.0
2014-10-16 15:50:00,42.76,42.83,42.72,42.74,908300.0,30.1437,30.1931,30.1155,30.1296,908300.0
2014-10-17 09:30:00,42.94,43.0,42.49,42.53,1603100.0,30.2706,30.3129,29.9534,29.9816,1603100.0
2014-10-17 09:40:00,42.53,42.59,42.38,42.44,502300.0,29.9816,30.0239,29.8758,29.9181,502300.0
2014-10-17 09:50:00,42.43,42.69,42.41,42.53,640900.0,29.9111,30.0944,29.897,29.9816,640900.0
2014-10-17 10:00:00,42.53,42.75,42.52,42.66,413700.0,29.9816,30.1367,29.9745,30.0732,413700.0
2014-10-17 10:10:00,42.65,42.74,42.47,42.74,1300200.0,30.0662,30.1296,29.9393,30.1296,1300200.0
2014-10-17 10:20:00,42.74,42.77,42.64,42.74,657500.0,30.1296,30.1508,30.0591,30.1296,657500.0
2014-10-17 10:30:00,42.75,42.9,42.73,42.78,469700.0,30.1367,30.2424,30.1226,30.1578,469700.0
2014-10-17 10:40:00,42.79,42.89,42.73,42.8,258400.0,30.1649,30.2354,30.1226,30.1719,258400.0
2014-10-17 10:50:00,42.8,42.85,42.79,42.85,234200.0,30.1719,30.2072,30.1649,30.2072,234200.0
2014-10-17 11:00:00,42.84,42.87,42.77,42.86,181500.0,30.2001,30.2213,30.1508,30.2142,181500.0
2014-10-17 11:10:00,42.87,43.03,42.86,43.0,204900.0,30.2213,30.334,30.2142,30.3129,204900.0
2014-10-17 11:20:00,43.0,43.0,42.91,42.97,306100.0,30.3129,30.3129,30.2495,30.2917,306100.0
2014-10-17 11:30:00,42.97,43.01,42.95,42.98,293100.0,30.2917,30.3199,30.2776,30.2988,293100.0
2014-10-17 11:40:00,42.98,43.07,42.95,43.05,142000.0,30.2988,30.3622,30.2776,30.3481,142000.0
2014-10-17 11:50:00,43.05,43.08,43.01,43.02,184500.0,30.3481,30.3693,30.3199,30.327,184500.0
2014-10-17 12:00:00,43.02,43.05,42.98,42.99,163600.0,30.327,30.3481,30.2988,30.3058,163600.0
2014-10-17 12:10:00,42.99,42.99,42.85,42.87,280700.0,30.3058,30.3058,30.2072,30.2213,280700.0
2014-10-17 12:20:00,42.88,42.94,42.88,42.94,149100.0,30.2283,30.2706,30.2283,30.2706,149100.0
2014-10-17 12:30:00,42.93,42.96,42.9,42.96,200200.0,30.2635,30.2847,30.2424,30.2847,200200.0
2014-10-17 12:40:00,42.95,42.95,42.84,42.86,212600.0,30.2776,30.2776,30.2001,30.2142,212600.0
2014-10-17 12:50:00,42.86,42.89,42.76,42.84,304200.0,30.2142,30.2354,30.1437,30.2001,304200.0
2014-10-17 13:00:00,42.85,42.92,42.82,42.82,192500.0,30.2072,30.2565,30.186,30.186,192500.0
2014-10-17 13:10:00,42.82,42.86,42.75,42.84,181000.0,30.186,30.2142,30.1367,30.2001,181000.0
2014-10-17 13:20:00,42.84,42.84,42.76,42.76,118200.0,30.2001,30.2001,30.1437,30.1437,118200.0
2014-10-17 13:30:00,42.75,42.88,42.72,42.87,213400.0,30.1367,30.2283,30.1155,30.2213,213400.0
2014-10-17 13:40:00,42.87,42.9,42.81,42.83,203400.0,30.2213,30.2424,30.179,30.1931,203400.0
2014-10-17 13:50:00,42.82,42.93,42.81,42.88,251600.0,30.186,30.2635,30.179,30.2283,251600.0
2014-10-17 14:00:00,42.87,42.87,42.69,42.73,276700.0,30.2213,30.2213,30.0944,30.1226,276700.0
2014-10-17 14:10:00,42.73,42.82,42.73,42.74,237700.0,30.1226,30.186,30.1226,30.1296,237700.0
2014-10-17 14:20:00,42.74,42.9,42.73,42.9,289700.0,30.1296,30.2424,30.1226,30.2424,289700.0
2014-10-17 14:30:00,42.9,42.91,42.83,42.85,208900.0,30.2424,30.2495,30.1931,30.2072,208900.0
2014-10-17 14:40:00,42.86,42.97,42.85,42.93,245400.0,30.2142,30.2917,30.2072,30.2635,245400.0
2014-10-17 14:50:00,42.93,42.96,42.85,42.96,132900.0,30.2635,30.2847,30.2072,30.2847,132900.0
2014-10-17 15:00:00,42.97,42.97,42.79,42.93,413100.0,30.2917,30.2917,30.1649,30.2635,413100.0
2014-10-17 15:10:00,42.94,43.06,42.94,42.97,437200.0,30.2706,30.3552,30.2706,30.2917,437200.0
2014-10-17 15:20:00,42.96,43.01,42.93,42.96,259300.0,30.2847,30.3199,30.2635,30.2847,259300.0
2014-10-17 15:30:00,42.97,43.02,42.96,43.01,338900.0,30.2917,30.327,30.2847,30.3199,338900.0
2014-10-17 15:40:00,43.0,43.08,42.99,43.02,651300.0,30.3129,30.3693,30.3058,30.327,651300.0
2014-10-17 15:50:00,43.01,43.07,42.98,42.98,1314700.0,30.3199,30.3622,30.2988,30.2988,1314700.0
2014-10-20 09:30:00,43.13,43.19,42.96,43.13,799100.0,30.4045,30.4468,30.2847,30.4045,799100.0
2014-10-20 09:40:00,43.11,43.24,43.07,43.22,628500.0,30.3904,30.4821,30.3622,30.468,628500.0
2014-10-20 09:50:00,43.21,43.25,43.1,43.18,639000.0,30.4609,30.4891,30.3834,30.4398,639000.0
2014-10-20 10:00:00,43.18,43.22,43.09,43.1,577300.0,30.4398,30.468,30.3763,30.3834,577300.0
2014-10-20 10:10:00,43.1,43.2,43.08,43.12,229900.0,30.3834,30.4539,30.3693,30.3975,229900.0
2014-10-20 10:20:00,43.12,43.28,43.12,43.24,342700.0,30.3975,30.5103,30.3975,30.4821,342700.0
2014-10-20 10:30:00,43.24,43.34,43.22,43.29,209900.0,30.4821,30.5526,30.468,30.5173,209900.0
2014-10-20 10:40:00,43.28,43.39,43.25,43.33,250000.0,30.5103,30.5878,30.4891,30.5455,250000.0
2014-10-20 10:50:00,43.33,43.36,43.29,43.35,138300.0,30.5455,30.5667,30.5173,30.5596,138300.0
2014-10-20 11:00:00,43.36,43.45,43.3,43.43,271000.0,30.5667,30.6301,30.5244,30.616,271000.0
2014-10-20 11:10:00,43.43,43.51,43.38,43.5,195200.0,30.616,30.6724,30.5808,30.6654,195200.0
2014-10-20 11:20:00,43.48,43.56,43.47,43.47,195400.0,30.6513,30.7077,30.6442,30.6442,195400.0
2014-10-20 11:30:00,43.48,43.55,43.45,43.52,242500.0,30.6513,30.7006,30.6301,30.6795,242500.0
2014-10-20 11:40:00,43.52,43.56,43.51,43.56,178000.0,30.6795,30.7077,30.6724,30.7077,178000.0
2014-10-20 11:50:00,43.55,43.57,43.51,43.53,86300.0,30.7006,30.7147,30.6724,30.6865,86300.0
2014-10-20 12:00:00,43.52,43.52,43.44,43.44,299500.0,30.6795,30.6795,30.6231,30.6231,299500.0
2014-10-20 12:10:00,43.44,43.51,43.39,43.42,174700.0,30.6231,30.6724,30.5878,30.609,174700.0
2014-10-20 12:20:00,43.41,43.43,43.32,43.33,104700.0,30.6019,30.616,30.5385,30.5455,104700.0
2014-10-20 12:30:00,43.34,43.4,43.28,43.4,161400.0,30.5526,30.5949,30.5103,30.5949,161400.0
2014-10-20 12:40:00,43.4,43.44,43.36,43.4,77100.0,30.5949,30.6231,30.5667,30.5949,77100.0
2014-10-20 12:50:00,43.39,43.46,43.34,43.38,91200.0,30.5878,30.6372,30.5526,30.5808,91200.0
2014-10-20 13:00:00,43.39,43.47,43.39,43.44,84900.0,30.5878,30.6442,30.5878,30.6231,84900.0
2014-10-20 13:10:00,43.44,43.49,43.39,43.48,208100.0,30.6231,30.6583,30.5878,30.6513,208100.0
2014-10-20 13:20:00,43.48,43.52,43.47,43.5,91300.0,30.6513,30.6795,30.6442,30.6654,91300.0
2014-10-20 13:30:00,43.49,43.49,43.43,43.48,103300.0,30.6583,30.6583,30.616,30.6513,103300.0
2014-10-20 13:40:00,43.48,43.52,43.42,43.44,102900.0,30.6513,30.6795,30.609,30.6231,102900.0
2014-10-20 13:50:00,43.45,43.48,43.43,43.45,98000.0,30.6301,30.6513,30.616,30.6301,98000.0
2014-10-20 14:00:00,43.45,43.53,43.44,43.5,241900.0,30.6301,30.6865,30.6231,30.6654,241900.0
2014-10-20 14:10:00,43.49,43.56,43.47,43.47,112800.0,30.6583,30.7077,30.6442,30.6442,112800.0
2014-10-20 14:20:00,43.47,43.52,43.47,43.51,106300.0,30.6442,30.6795,30.6442,30.6724,106300.0
2014-10-20 14:30:00,43.51,43.53,43.49,43.53,64200.0,30.6724,30.6865,30.6583,30.6865,64200.0
2014-10-20 14:40:00,43.53,43.56,43.5,43.52,80700.0,30.6865,30.7077,30.6654,30.6795,80700.0
2014-10-20 14:50:00,43.52,43.56,43.51,43.55,192900.0,30.6795,30.7077,30.6724,30.7006,192900.0
2014-10-20 15:00:00,43.56,43.58,43.53,43.54,395600.0,30.7077,30.7218,30.6865,30.6936,395600.0
2014-10-20 15:10:00,43.55,43.58,43.51,43.52,266100.0,30.7006,30.7218,30.6724,30.6795,266100.0
2014-10-20 15:20:00,43.51,43.58,43.47,43.57,148700.0,30.6724,30.7218,30.6442,30.7147,148700.0
2014-10-20 15:30:00,43.57,43.61,43.54,43.58,209400.0,30.7147,30.7429,30.6936,30.7218,209400.0
2014-10-20 15:40:00,43.59,43.63,43.57,43.59,348200.0,30.7288,30.757,30.7147,30.7288,348200.0
2014-10-20 15:50:00,43.59,43.62,43.57,43.59,661300.0,30.7288,30.75,30.7147,30.7288,661300.0
2014-10-21 09:30:00,43.7,43.75,43.49,43.6,891500.0,30.8064,30.8416,30.6583,30.7359,891500.0
2014-10-21 09:40:00,43.6,43.65,43.47,43.58,989800.0,30.7359,30.7711,30.6442,30.7218,989800.0
2014-10-21 09:50:00,43.58,43.62,43.54,43.57,372400.0,30.7218,30.75,30.6936,30.7147,372400.0
2014-10-21 10:00:00,43.58,43.7,43.58,43.66,322700.0,30.7218,30.8064,30.7218,30.7782,322700.0
2014-10-21 10:10:00,43.66,43.73,43.63,43.64,278700.0,30.7782,30.8275,30.757,30.7641,278700.0
2014-10-21 10:20:00,43.65,43.68,43.59,43.59,325500.0,30.7711,30.7923,30.7288,30.7288,325500.0
2014-10-21 10:30:00,43.6,43.62,43.51,43.59,480100.0,30.7359,30.75,30.6724,30.7288,480100.0
2014-10-21 10:40:00,43.59,43.62,43.53,43.57,137900.0,30.7288,30.75,30.6865,30.7147,137900.0
2014-10-21 10:50:00,43.57,43.58,43.47,43.47,115100.0,30.7147,30.7218,30.6442,30.6442,115100.0
2014-10-21 11:00:00,43.48,43.63,43.46,43.63,141100.0,30.6513,30.757,30.6372,30.757,141100.0
2014-10-21 11:10:00,43.62,43.65,43.6,43.63,154800.0,30.75,30.7711,30.7359,30.757,154800.0
2014-10-21 11:20:00,43.64,43.73,43.64,43.72,156600.0,30.7641,30.8275,30.7641,30.8205,156600.0
2014-10-21 11:30:00,43.72,43.77,43.7,43.71,305800.0,30.8205,30.8557,30.8064,30.8134,305800.0
2014-10-21 11:40:00,43.71,43.76,43.68,43.71,341800.0,30.8134,30.8487,30.7923,30.8134,341800.0
2014-10-21 11:50:00,43.71,43.73,43.68,43.72,80700.0,30.8134,30.8275,30.7923,30.8205,80700.0
2014-10-21 12:00:00,43.72,43.76,43.71,43.74,92700.0,30.8205,30.8487,30.8134,30.8346,92700.0
2014-10-21 12:10:00,43.74,43.77,43.72,43.77,166700.0,30.8346,30.8557,30.8205,30.8557,166700.0
2014-10-21 12:20:00,43.77,43.77,43.73,43.73,127300.0,30.8557,30.8557,30.8275,30.8275,127300.0
2014-10-21 12:30:00,43.73,43.74,43.68,43.72,70700.0,30.8275,30.8346,30.7923,30.8205,70700.0
2014-10-21 12:40:00,43.73,43.75,43.69,43.73,200600.0,30.8275,30.8416,30.7993,30.8275,200600.0
2014-10-21 12:50:00,43.72,43.73,43.63,43.66,216700.0,30.8205,30.8275,30.757,30.7782,216700.0
2014-10-21 13:00:00,43.65,43.7,43.63,43.7,75200.0,30.7711,30.8064,30.757,30.8064,75200.0
2014-10-21 13:10:00,43.69,43.7,43.66,43.67,94100.0,30.7993,30.8064,30.7782,30.7852,94100.0
2014-10-21 13:20:00,43.67,43.73,43.63,43.72,126900.0,30.7852,30.8275,30.757,30.8205,126900.0
2014-10-21 13:30:00,43.72,43.78,43.71,43.72,96600.0,30.8205,30.8628,30.8134,30.8205,96600.0
2014-10-21 13:40:00,43.72,43.75,43.71,43.74,130700.0,30.8205,30.8416,30.8134,30.8346,130700.0
2014-10-21 13:50:00,43.73,43.78,43.71,43.75,181500.0,30.8275,30.8628,30.8134,30.8416,181500.0
2014-10-21 14:00:00,43.75,43.82,43.73,43.78,162200.0,30.8416,30.891,30.8275,30.8628,162200.0
2014-10-21 14:10:00,43.78,43.78,43.67,43.67,159000.0,30.8628,30.8628,30.7852,30.7852,159000.0
2014-10-21 14:20:00,43.67,43.71,43.66,43.67,95700.0,30.7852,30.8134,30.7782,30.7852,95700.0
2014-10-21 14:30:00,43.66,43.66,43.6,43.66,175500.0,30.7782,30.7782,30.7359,30.7782,175500.0
2014-10-21 14:40:00,43.66,43.69,43.63,43.67,326400.0,30.7782,30.7993,30.757,30.7852,326400.0
2014-10-21 14:50:00,43.66,43.69,43.66,43.66,153500.0,30.7782,30.7993,30.7782,30.7782,153500.0
2014-10-21 15:00:00,43.66,43.69,43.65,43.65,109200.0,30.7782,30.7993,30.7711,30.7711,109200.0
2014-10-21 15:10:00,43.65,43.72,43.64,43.71,114800.0,30.7711,30.8205,30.7641,30.8134,114800.0
2014-10-21 15:20:00,43.7,43.77,43.7,43.77,348000.0,30.8064,30.8557,30.8064,30.8557,348000.0
2014-10-21 15:30:00,43.76,43.76,43.71,43.71,507100.0,30.8487,30.8487,30.8134,30.8134,507100.0
2014-10-21 15:40:00,43.72,43.76,43.7,43.75,261500.0,30.8205,30.8487,30.8064,30.8416,261500.0
2014-10-21 15:50:00,43.76,43.76,43.71,43.74,713500.0,30.8487,30.8487,30.8134,30.8346,713500.0
2014-10-22 09:30:00,43.7,44.19,43.69,44.09,934900.0,30.8064,31.1518,30.7993,31.0813,934900.0
2014-10-22 09:40:00,44.08,44.12,43.87,44.04,1016200.0,31.0742,31.1024,30.9262,31.046,1016200.0
2014-10-22 09:50:00,44.05,44.14,44.05,44.11,364700.0,31.0531,31.1165,31.0531,31.0954,364700.0
2014-10-22 10:00:00,44.12,44.18,44.1,44.15,347400.0,31.1024,31.1447,31.0883,31.1236,347400.0
2014-10-22 10:10:00,44.15,44.17,44.06,44.11,258100.0,31.1236,31.1377,31.0601,31.0954,258100.0
2014-10-22 10:20:00,44.1,44.23,44.1,44.2,259200.0,31.0883,31.18,31.0883,31.1588,259200.0
2014-10-22 10:30:00,44.19,44.23,44.14,44.19,193300.0,31.1518,31.18,31.1165,31.1518,193300.0
2014-10-22 10:40:00,44.19,44.19,44.1,44.17,150200.0,31.1518,31.1518,31.0883,31.1377,150200.0
2014-10-22 10:50:00,44.17,44.22,44.16,44.2,214400.0,31.1377,31.1729,31.1306,31.1588,214400.0
2014-10-22 11:00:00,44.19,44.22,44.15,44.17,115400.0,31.1518,31.1729,31.1236,31.1377,115400.0
2014-10-22 11:10:00,44.16,44.26,44.15,44.25,339800.0,31.1306,31.2011,31.1236,31.1941,339800.0
2014-10-22 11:20:00,44.25,44.31,44.24,44.26,244400.0,31.1941,31.2364,31.187,31.2011,244400.0
2014-10-22 11:30:00,44.26,44.34,44.21,44.31,174200.0,31.2011,31.2575,31.1659,31.2364,174200.0
2014-10-22 11:40:00,44.31,44.32,44.21,44.23,228900.0,31.2364,31.2434,31.1659,31.18,228900.0
2014-10-22 11:50:00,44.23,44.33,44.21,44.31,173800.0,31.18,31.2505,31.1659,31.2364,173800.0
2014-10-22 12:00:00,44.31,44.36,44.29,44.32,162900.0,31.2364,31.2716,31.2223,31.2434,162900.0
2014-10-22 12:10:00,44.32,44.32,44.17,44.17,754500.0,31.2434,31.2434,31.1377,31.1377,754500.0
2014-10-22 12:20:00,44.17,44.2,44.14,44.15,267400.0,31.1377,31.1588,31.1165,31.1236,267400.0
2014-10-22 12:30:00,44.15,44.16,44.07,44.11,307200.0,31.1236,31.1306,31.0672,31.0954,307200.0
2014-10-22 12:40:00,44.11,44.13,44.01,44.04,509300.0,31.0954,31.1095,31.0249,31.046,509300.0
2014-10-22 12:50:00,44.04,44.13,44.01,44.11,220200.0,31.046,31.1095,31.0249,31.0954,220200.0
2014-10-22 13:00:00,44.12,44.15,44.12,44.14,237200.0,31.1024,31.1236,31.1024,31.1165,237200.0
2014-10-22 13:10:00,44.14,44.15,44.07,44.09,181600.0,31.1165,31.1236,31.0672,31.0813,181600.0
2014-10-22 13:20:00,44.09,44.1,43.95,44.01,378800.0,31.0813,31.0883,30.9826,31.0249,378800.0
2014-10-22 13:30:00,44.0,44.01,43.88,43.96,219200.0,31.0178,31.0249,30.9333,30.9896,219200.0
2014-10-22 13:40:00,43.96,44.01,43.91,43.92,117800.0,30.9896,31.0249,30.9544,30.9615,117800.0
2014-10-22 13:50:00,43.91,43.96,43.87,43.88,161800.0,30.9544,30.9896,30.9262,30.9333,161800.0
2014-10-22 14:00:00,43.88,44.0,43.87,43.97,150000.0,30.9333,31.0178,30.9262,30.9967,150000.0
2014-10-22 14:10:00,43.98,44.02,43.93,43.93,134400.0,31.0037,31.0319,30.9685,30.9685,134400.0
2014-10-22 14:20:00,43.93,43.99,43.91,43.92,142600.0,30.9685,31.0108,30.9544,30.9615,142600.0
2014-10-22 14:30:00,43.93,44.0,43.9,43.95,141300.0,30.9685,31.0178,30.9474,30.9826,141300.0
2014-10-22 14:40:00,43.95,44.08,43.91,44.05,412400.0,30.9826,31.0742,30.9544,31.0531,412400.0
2014-10-22 14:50:00,44.05,44.15,44.02,44.13,222600.0,31.0531,31.1236,31.0319,31.1095,222600.0
2014-10-22 15:00:00,44.13,44.14,44.07,44.12,267600.0,31.1095,31.1165,31.0672,31.1024,267600.0
2014-10-22 15:10:00,44.12,44.18,44.05,44.11,209600.0,31.1024,31.1447,31.0531,31.0954,209600.0
2014-10-22 15:20:00,44.11,44.2,44.09,44.2,436100.0,31.0954,31.1588,31.0813,31.1588,436100.0
2014-10-22 15:30:00,44.2,44.2,44.12,44.14,452400.0,31.1588,31.1588,31.1024,31.1165,452400.0
2014-10-22 15:40:00,44.15,44.16,44.04,44.04,529000.0,31.1236,31.1306,31.046,31.046,529000.0
2014-10-22 15:50:00,44.04,44.12,44.02,44.02,925400.0,31.046,31.1024,31.0319,31.0319,925400.0
2014-10-23 09:30:00,44.14,44.37,44.14,44.26,828200.0,31.1165,31.2787,31.1165,31.2011,828200.0
2014-10-23 09:40:00,44.26,44.26,44.18,44.19,396300.0,31.2011,31.2011,31.1447,31.1518,396300.0
2014-10-23 09:50:00,44.19,44.19,43.99,44.04,411900.0,31.1518,31.1518,31.0108,31.046,411900.0
2014-10-23 10:00:00,44.05,44.07,43.94,44.03,400600.0,31.0531,31.0672,30.9755,31.039,400600.0
2014-10-23 10:10:00,44.02,44.11,43.98,44.1,166200.0,31.0319,31.0954,31.0037,31.0883,166200.0
2014-10-23 10:20:00,44.09,44.11,44.02,44.02,221300.0,31.0813,31.0954,31.0319,31.0319,221300.0
2014-10-23 10:30:00,44.02,44.05,43.99,43.99,123200.0,31.0319,31.0531,31.0108,31.0108,123200.0
2014-10-23 10:40:00,44.0,44.11,43.99,44.09,172600.0,31.0178,31.0954,31.0108,31.0813,172600.0
2014-10-23 10:50:00,44.09,44.2,44.09,44.18,350300.0,31.0813,31.1588,31.0813,31.1447,350300.0
2014-10-23 11:00:00,44.17,44.25,44.14,44.18,298600.0,31.1377,31.1941,31.1165,31.1447,298600.0
2014-10-23 11:10:00,44.19,44.26,44.19,44.26,107700.0,31.1518,31.2011,31.1518,31.2011,107700.0
2014-10-23 11:20:00,44.27,44.27,44.14,44.14,126300.0,31.2082,31.2082,31.1165,31.1165,126300.0
2014-10-23 11:30:00,44.14,44.23,44.13,44.21,225500.0,31.1165,31.18,31.1095,31.1659,225500.0
2014-10-23 11:40:00,44.21,44.29,44.19,44.29,102500.0,31.1659,31.2223,31.1518,31.2223,102500.0
2014-10-23 11:50:00,44.3,44.35,44.27,44.3,199500.0,31.2293,31.2646,31.2082,31.2293,199500.0
2014-10-23 12:00:00,44.31,44.34,44.27,44.28,319800.0,31.2364,31.2575,31.2082,31.2152,319800.0
2014-10-23 12:10:00,44.27,44.3,44.23,44.25,119300.0,31.2082,31.2293,31.18,31.1941,119300.0
2014-10-23 12:20:00,44.25,44.32,44.24,44.3,113700.0,31.1941,31.2434,31.187,31.2293,113700.0
2014-10-23 12:30:00,44.3,44.3,44.21,44.23,133100.0,31.2293,31.2293,31.1659,31.18,133100.0
2014-10-23 12:40:00,44.23,44.27,44.22,44.27,60400.0,31.18,31.2082,31.1729,31.2082,60400.0
2014-10-23 12:50:00,44.27,44.29,44.22,44.23,185500.0,31.2082,31.2223,31.1729,31.18,185500.0
2014-10-23 13:00:00,44.23,44.25,44.2,44.24,325600.0,31.18,31.1941,31.1588,31.187,325600.0
2014-10-23 13:10:00,44.24,44.3,44.23,44.27,50200.0,31.187,31.2293,31.18,31.2082,50200.0
2014-10-23 13:20:00,44.27,44.31,44.24,44.31,91000.0,31.2082,31.2364,31.187,31.2364,91000.0
2014-10-23 13:30:00,44.31,44.34,44.29,44.33,69100.0,31.2364,31.2575,31.2223,31.2505,69100.0
2014-10-23 13:40:00,44.33,44.34,44.3,44.31,47100.0,31.2505,31.2575,31.2293,31.2364,47100.0
2014-10-23 13:50:00,44.3,44.3,44.27,44.27,114600.0,31.2293,31.2293,31.2082,31.2082,114600.0
2014-10-23 14:00:00,44.27,44.36,44.27,44.31,139300.0,31.2082,31.2716,31.2082,31.2364,139300.0
2014-10-23 14:10:00,44.31,44.34,44.29,44.34,116500.0,31.2364,31.2575,31.2223,31.2575,116500.0
2014-10-23 14:20:00,44.34,44.38,44.32,44.36,208000.0,31.2575,31.2857,31.2434,31.2716,208000.0
2014-10-23 14:30:00,44.36,44.37,44.27,44.32,283700.0,31.2716,31.2787,31.2082,31.2434,283700.0
2014-10-23 14:40:00,44.32,44.34,44.28,44.31,165000.0,31.2434,31.2575,31.2152,31.2364,165000.0
2014-10-23 14:50:00,44.3,44.33,44.1,44.18,396800.0,31.2293,31.2505,31.0883,31.1447,396800.0
2014-10-23 15:00:00,44.18,44.18,44.09,44.14,307700.0,31.1447,31.1447,31.0813,31.1165,307700.0
2014-10-23 15:10:00,44.14,44.19,44.1,44.12,308700.0,31.1165,31.1518,31.0883,31.1024,308700.0
2014-10-23 15:20:00,44.11,44.14,44.07,44.08,326700.0,31.0954,31.1165,31.0672,31.0742,326700.0
2014-10-23 15:30:00,44.08,44.18,44.06,44.16,348300.0,31.0742,31.1447,31.0601,31.1306,348300.0
2014-10-23 15:40:00,44.16,44.17,44.1,44.13,271200.0,31.1306,31.1377,31.0883,31.1095,271200.0
2014-10-23 15:50:00,44.13,44.15,44.05,44.11,509000.0,31.1095,31.1236,31.0531,31.0954,509000.0
2014-10-24 09:30:00,44.17,44.4,44.12,44.34,727700.0,31.1377,31.2998,31.1024,31.2575,727700.0
2014-10-24 09:40:00,44.33,44.33,44.23,44.29,143800.0,31.2505,31.2505,31.18,31.2223,143800.0
2014-10-24 09:50:00,44.28,44.29,44.22,44.27,135800.0,31.2152,31.2223,31.1729,31.2082,135800.0
2014-10-24 10:00:00,44.29,44.34,44.19,44.32,771500.0,31.2223,31.2575,31.1518,31.2434,771500.0
2014-10-24 10:10:00,44.32,44.34,44.23,44.24,518100.0,31.2434,31.2575,31.18,31.187,518100.0
2014-10-24 10:20:00,44.24,44.26,44.19,44.21,343200.0,31.187,31.2011,31.1518,31.1659,343200.0
2014-10-24 10:30:00,44.21,44.28,44.2,44.24,109500.0,31.1659,31.2152,31.1588,31.187,109500.0
2014-10-24 10:40:00,44.25,44.29,44.23,44.29,130400.0,31.1941,31.2223,31.18,31.2223,130400.0
2014-10-24 10:50:00,44.28,44.36,44.27,44.35,182200.0,31.2152,31.2716,31.2082,31.2646,182200.0
2014-10-24 11:00:00,44.35,44.36,44.29,44.3,132300.0,31.2646,31.2716,31.2223,31.2293,132300.0
2014-10-24 11:10:00,44.31,44.45,44.31,44.44,168000.0,31.2364,31.3351,31.2364,31.328,168000.0
2014-10-24 11:20:00,44.43,44.45,44.38,44.4,215300.0,31.321,31.3351,31.2857,31.2998,215300.0
2014-10-24 11:30:00,44.41,44.6,44.39,44.59,453700.0,31.3069,31.4408,31.2928,31.4338,453700.0
2014-10-24 11:40:00,44.59,44.61,44.51,44.51,237000.0,31.4338,31.4479,31.3774,31.3774,237000.0
2014-10-24 11:50:00,44.51,44.57,44.51,44.57,288600.0,31.3774,31.4197,31.3774,31.4197,288600.0
2014-10-24 12:00:00,44.57,44.61,44.53,44.6,289000.0,31.4197,31.4479,31.3915,31.4408,289000.0
2014-10-24 12:10:00,44.59,44.66,44.59,44.65,208700.0,31.4338,31.4831,31.4338,31.4761,208700.0
2014-10-24 12:20:00,44.65,44.65,44.62,44.64,249400.0,31.4761,31.4761,31.4549,31.469,249400.0
2014-10-24 12:30:00,44.63,44.64,44.51,44.52,236200.0,31.462,31.469,31.3774,31.3844,236200.0
2014-10-24 12:40:00,44.51,44.54,44.48,44.53,86700.0,31.3774,31.3985,31.3562,31.3915,86700.0
2014-10-24 12:50:00,44.53,44.53,44.45,44.46,87000.0,31.3915,31.3915,31.3351,31.3421,87000.0
2014-10-24 13:00:00,44.47,44.49,44.43,44.45,147200.0,31.3492,31.3633,31.321,31.3351,147200.0
2014-10-24 13:10:00,44.44,44.45,44.36,44.36,94800.0,31.328,31.3351,31.2716,31.2716,94800.0
2014-10-24 13:20:00,44.37,44.42,44.35,44.42,83700.0,31.2787,31.3139,31.2646,31.3139,83700.0
2014-10-24 13:30:00,44.41,44.45,44.37,44.44,102700.0,31.3069,31.3351,31.2787,31.328,102700.0
2014-10-24 13:40:00,44.44,44.48,44.43,44.45,90200.0,31.328,31.3562,31.321,31.3351,90200.0
2014-10-24 13:50:00,44.45,44.48,44.42,44.47,125300.0,31.3351,31.3562,31.3139,31.3492,125300.0
2014-10-24 14:00:00,44.47,44.51,44.45,44.51,134700.0,31.3492,31.3774,31.3351,31.3774,134700.0
2014-10-24 14:10:00,44.5,44.52,44.45,44.45,65500.0,31.3703,31.3844,31.3351,31.3351,65500.0
2014-10-24 14:20:00,44.46,44.49,44.45,44.48,184300.0,31.3421,31.3633,31.3351,31.3562,184300.0
2014-10-24 14:30:00,44.49,44.54,44.47,44.52,87800.0,31.3633,31.3985,31.3492,31.3844,87800.0
2014-10-24 14:40:00,44.52,44.59,44.52,44.59,104700.0,31.3844,31.4338,31.3844,31.4338,104700.0
2014-10-24 14:50:00,44.59,44.59,44.55,44.55,86400.0,31.4338,31.4338,31.4056,31.4056,86400.0
2014-10-24 15:00:00,44.55,44.57,44.5,44.52,107600.0,31.4056,31.4197,31.3703,31.3844,107600.0
2014-10-24 15:10:00,44.53,44.53,44.44,44.46,222900.0,31.3915,31.3915,31.328,31.3421,222900.0
2014-10-24 15:20:00,44.46,44.47,44.4,44.44,105000.0,31.3421,31.3492,31.2998,31.328,105000.0
2014-10-24 15:30:00,44.45,44.47,44.42,44.45,206100.0,31.3351,31.3492,31.3139,31.3351,206100.0
2014-10-24 15:40:00,44.45,44.56,44.45,44.52,369100.0,31.3351,31.4126,31.3351,31.3844,369100.0
2014-10-24 15:50:00,44.52,44.56,44.52,44.52,587600.0,31.3844,31.4126,31.3844,31.3844,587600.0
2014-10-27 09:30:00,44.52,44.64,44.49,44.63,682000.0,31.3844,31.469,31.3633,31.462,682000.0
2014-10-27 09:40:00,44.62,44.62,44.5,44.56,239200.0,31.4549,31.4549,31.3703,31.4126,239200.0
2014-10-27 09:50:00,44.55,44.6,44.52,44.6,128900.0,31.4056,31.4408,31.3844,31.4408,128900.0
2014-10-27 10:00:00,44.6,44.61,44.52,44.59,204700.0,31.4408,31.4479,31.3844,31.4338,204700.0
2014-10-27 10:10:00,44.59,44.67,44.59,44.65,207400.0,31.4338,31.4902,31.4338,31.4761,207400.0
2014-10-27 10:20:00,44.66,44.69,44.63,44.66,354300.0,31.4831,31.5043,31.462,31.4831,354300.0
2014-10-27 10:30:00,44.66,44.67,44.57,44.66,89000.0,31.4831,31.4902,31.4197,31.4831,89000.0
2014-10-27 10:40:00,44.66,44.7,44.59,44.66,313200.0,31.4831,31.5113,31.4338,31.4831,313200.0
2014-10-27 10:50:00,44.67,44.68,44.61,44.63,110200.0,31.4902,31.4972,31.4479,31.462,110200.0
2014-10-27 11:00:00,44.63,44.7,44.61,44.7,115500.0,31.462,31.5113,31.4479,31.5113,115500.0
2014-10-27 11:10:00,44.7,44.74,44.66,44.66,144200.0,31.5113,31.5395,31.4831,31.4831,144200.0
2014-10-27 11:20:00,44.66,44.67,44.55,44.56,180700.0,31.4831,31.4902,31.4056,31.4126,180700.0
2014-10-27 11:30:00,44.56,44.62,44.44,44.45,492100.0,31.4126,31.4549,31.328,31.3351,492100.0
2014-10-27 11:40:00,44.46,44.47,44.32,44.39,122200.0,31.3421,31.3492,31.2434,31.2928,122200.0
2014-10-27 11:50:00,44.39,44.49,44.38,44.45,167700.0,31.2928,31.3633,31.2857,31.3351,167700.0
2014-10-27 12:00:00,44.46,44.63,44.44,44.59,298400.0,31.3421,31.462,31.328,31.4338,298400.0
2014-10-27 12:10:00,44.6,44.62,44.52,44.56,197100.0,31.4408,31.4549,31.3844,31.4126,197100.0
2014-10-27 12:20:00,44.57,44.58,44.48,44.49,114300.0,31.4197,31.4267,31.3562,31.3633,114300.0
2014-10-27 12:30:00,44.49,44.5,44.44,44.45,123500.0,31.3633,31.3703,31.328,31.3351,123500.0
2014-10-27 12:40:00,44.45,44.49,44.4,44.46,169300.0,31.3351,31.3633,31.2998,31.3421,169300.0
2014-10-27 12:50:00,44.46,44.48,44.42,44.46,57500.0,31.3421,31.3562,31.3139,31.3421,57500.0
2014-10-27 13:00:00,44.46,44.54,44.45,44.5,148000.0,31.3421,31.3985,31.3351,31.3703,148000.0
2014-10-27 13:10:00,44.5,44.54,44.47,44.52,95200.0,31.3703,31.3985,31.3492,31.3844,95200.0
2014-10-27 13:20:00,44.52,44.53,44.46,44.48,63100.0,31.3844,31.3915,31.3421,31.3562,63100.0
2014-10-27 13:30:00,44.49,44.5,44.44,44.44,120300.0,31.3633,31.3703,31.328,31.328,120300.0
2014-10-27 13:40:00,44.44,44.46,44.4,44.42,80400.0,31.328,31.3421,31.2998,31.3139,80400.0
2014-10-27 13:50:00,44.43,44.44,44.39,44.43,144900.0,31.321,31.328,31.2928,31.321,144900.0
2014-10-27 14:00:00,44.43,44.44,44.36,44.41,124500.0,31.321,31.328,31.2716,31.3069,124500.0
2014-10-27 14:10:00,44.41,44.46,44.4,44.45,88900.0,31.3069,31.3421,31.2998,31.3351,88900.0
2014-10-27 14:20:00,44.45,44.47,44.4,44.42,101500.0,31.3351,31.3492,31.2998,31.3139,101500.0
2014-10-27 14:30:00,44.42,44.44,44.37,44.4,107100.0,31.3139,31.328,31.2787,31.2998,107100.0
2014-10-27 14:40:00,44.4,44.44,44.38,44.42,80400.0,31.2998,31.328,31.2857,31.3139,80400.0
2014-10-27 14:50:00,44.42,44.45,44.38,44.43,250800.0,31.3139,31.3351,31.2857,31.321,250800.0
2014-10-27 15:00:00,44.44,44.47,44.42,44.42,208500.0,31.328,31.3492,31.3139,31.3139,208500.0
2014-10-27 15:10:00,44.43,44.49,44.42,44.48,124100.0,31.321,31.3633,31.3139,31.3562,124100.0
2014-10-27 15:20:00,44.48,44.48,44.41,44.41,119800.0,31.3562,31.3562,31.3069,31.3069,119800.0
2014-10-27 15:30:00,44.41,44.42,44.37,44.4,581100.0,31.3069,31.3139,31.2787,31.2998,581100.0
2014-10-27 15:40:00,44.4,44.45,44.38,44.44,360800.0,31.2998,31.3351,31.2857,31.328,360800.0
2014-10-27 15:50:00,44.44,44.48,44.41,44.44,590500.0,31.328,31.3562,31.3069,31.328,590500.0
2014-10-28 09:30:00,44.46,44.62,44.46,44.54,308700.0,31.3421,31.4549,31.3421,31.3985,308700.0
2014-10-28 09:40:00,44.53,44.58,44.45,44.58,176900.0,31.3915,31.4267,31.3351,31.4267,176900.0
2014-10-28 09:50:00,44.57,44.58,44.48,44.5,208600.0,31.4197,31.4267,31.3562,31.3703,208600.0
2014-10-28 10:00:00,44.5,44.54,44.42,44.43,211700.0,31.3703,31.3985,31.3139,31.321,211700.0
2014-10-28 10:10:00,44.43,44.47,44.4,44.41,346200.0,31.321,31.3492,31.2998,31.3069,346200.0
2014-10-28 10:20:00,44.39,44.41,44.3,44.38,382400.0,31.2928,31.3069,31.2293,31.2857,382400.0
2014-10-28 10:30:00,44.38,44.39,44.3,44.35,236800.0,31.2857,31.2928,31.2293,31.2646,236800.0
2014-10-28 10:40:00,44.35,44.37,44.31,44.32,115400.0,31.2646,31.2787,31.2364,31.2434,115400.0
2014-10-28 10:50:00,44.33,44.36,44.29,44.29,346200.0,31.2505,31.2716,31.2223,31.2223,346200.0
2014-10-28 11:00:00,44.3,44.33,44.22,44.28,281400.0,31.2293,31.2505,31.1729,31.2152,281400.0
2014-10-28 11:10:00,44.28,44.35,44.26,44.35,147800.0,31.2152,31.2646,31.2011,31.2646,147800.0
2014-10-28 11:20:00,44.35,44.36,44.3,44.3,289400.0,31.2646,31.2716,31.2293,31.2293,289400.0
2014-10-28 11:30:00,44.31,44.38,44.3,44.36,528100.0,31.2364,31.2857,31.2293,31.2716,528100.0
2014-10-28 11:40:00,44.35,44.37,44.31,44.32,83400.0,31.2646,31.2787,31.2364,31.2434,83400.0
2014-10-28 11:50:00,44.32,44.33,44.28,44.3,94100.0,31.2434,31.2505,31.2152,31.2293,94100.0
2014-10-28 12:00:00,44.3,44.39,44.3,44.38,218100.0,31.2293,31.2928,31.2293,31.2857,218100.0
2014-10-28 12:10:00,44.39,44.41,44.37,44.39,182000.0,31.2928,31.3069,31.2787,31.2928,182000.0
2014-10-28 12:20:00,44.39,44.41,44.36,44.4,112400.0,31.2928,31.3069,31.2716,31.2998,112400.0
2014-10-28 12:30:00,44.4,44.41,44.34,44.35,138900.0,31.2998,31.3069,31.2575,31.2646,138900.0
2014-10-28 12:40:00,44.36,44.36,44.3,44.3,76100.0,31.2716,31.2716,31.2293,31.2293,76100.0
2014-10-28 12:50:00,44.29,44.32,44.27,44.32,594000.0,31.2223,31.2434,31.2082,31.2434,594000.0
2014-10-28 13:00:00,44.31,44.34,44.3,44.31,133600.0,31.2364,31.2575,31.2293,31.2364,133600.0
2014-10-28 13:10:00,44.32,44.32,44.21,44.25,182300.0,31.2434,31.2434,31.1659,31.1941,182300.0
2014-10-28 13:20:00,44.24,44.31,44.24,44.29,95500.0,31.187,31.2364,31.187,31.2223,95500.0
2014-10-28 13:30:00,44.29,44.32,44.25,44.28,124100.0,31.2223,31.2434,31.1941,31.2152,124100.0
2014-10-28 13:40:00,44.28,44.32,44.27,44.27,76400.0,31.2152,31.2434,31.2082,31.2082,76400.0
2014-10-28 13:50:00,44.27,44.29,44.22,44.27,295000.0,31.2082,31.2223,31.1729,31.2082,295000.0
2014-10-28 14:00:00,44.27,44.29,44.23,44.25,414500.0,31.2082,31.2223,31.18,31.1941,414500.0
2014-10-28 14:10:00,44.26,44.27,44.22,44.23,247700.0,31.2011,31.2082,31.1729,31.18,247700.0
2014-10-28 14:20:00,44.23,44.33,44.23,44.32,194600.0,31.18,31.2505,31.18,31.2434,194600.0
2014-10-28 14:30:00,44.32,44.39,44.32,44.39,518700.0,31.2434,31.2928,31.2434,31.2928,518700.0
2014-10-28 14:40:00,44.4,44.4,44.32,44.34,168500.0,31.2998,31.2998,31.2434,31.2575,168500.0
2014-10-28 14:50:00,44.34,44.38,44.34,44.36,231000.0,31.2575,31.2857,31.2575,31.2716,231000.0
2014-10-28 15:00:00,44.37,44.48,44.37,44.47,200800.0,31.2787,31.3562,31.2787,31.3492,200800.0
2014-10-28 15:10:00,44.47,44.54,44.47,44.51,284300.0,31.3492,31.3985,31.3492,31.3774,284300.0
2014-10-28 15:20:00,44.5,44.55,44.48,44.54,259000.0,31.3703,31.4056,31.3562,31.3985,259000.0
2014-10-28 15:30:00,44.54,44.61,44.53,44.61,316400.0,31.3985,31.4479,31.3915,31.4479,316400.0
2014-10-28 15:40:00,44.6,44.65,44.58,44.6,290800.0,31.4408,31.4761,31.4267,31.4408,290800.0
2014-10-28 15:50:00,44.61,44.76,44.61,44.76,858200.0,31.4479,31.5536,31.4479,31.5536,858200.0
2014-10-29 09:30:00,44.77,44.93,44.67,44.88,766900.0,31.5607,31.6735,31.4902,31.6382,766900.0
2014-10-29 09:40:00,44.88,44.88,44.77,44.83,679900.0,31.6382,31.6382,31.5607,31.603,679900.0
2014-10-29 09:50:00,44.84,44.92,44.82,44.9,220600.0,31.61,31.6664,31.5959,31.6523,220600.0
2014-10-29 10:00:00,44.91,44.92,44.79,44.86,255900.0,31.6594,31.6664,31.5748,31.6241,255900.0
2014-10-29 10:10:00,44.85,44.88,44.79,44.8,273200.0,31.6171,31.6382,31.5748,31.5818,273200.0
2014-10-29 10:20:00,44.79,44.83,44.74,44.82,178300.0,31.5748,31.603,31.5395,31.5959,178300.0
2014-10-29 10:30:00,44.83,44.86,44.8,44.84,134100.0,31.603,31.6241,31.5818,31.61,134100.0
2014-10-29 10:40:00,44.85,44.89,44.82,44.82,242900.0,31.6171,31.6453,31.5959,31.5959,242900.0
2014-10-29 10:50:00,44.83,44.84,44.79,44.82,255000.0,31.603,31.61,31.5748,31.5959,255000.0
2014-10-29 11:00:00,44.82,44.84,44.78,44.79,223600.0,31.5959,31.61,31.5677,31.5748,223600.0
2014-10-29 11:10:00,44.8,44.81,44.75,44.75,361700.0,31.5818,31.5889,31.5466,31.5466,361700.0
2014-10-29 11:20:00,44.75,44.88,44.75,44.84,160000.0,31.5466,31.6382,31.5466,31.61,160000.0
2014-10-29 11:30:00,44.84,44.86,44.78,44.79,111700.0,31.61,31.6241,31.5677,31.5748,111700.0
2014-10-29 11:40:00,44.79,44.81,44.73,44.79,67600.0,31.5748,31.5889,31.5325,31.5748,67600.0
2014-10-29 11:50:00,44.79,44.8,44.7,44.74,106800.0,31.5748,31.5818,31.5113,31.5395,106800.0
2014-10-29 12:00:00,44.73,44.73,44.62,44.7,184900.0,31.5325,31.5325,31.4549,31.5113,184900.0
2014-10-29 12:10:00,44.7,44.76,44.68,44.72,85800.0,31.5113,31.5536,31.4972,31.5254,85800.0
2014-10-29 12:20:00,44.72,44.75,44.69,44.74,77000.0,31.5254,31.5466,31.5043,31.5395,77000.0
2014-10-29 12:30:00,44.74,44.76,44.7,44.74,65200.0,31.5395,31.5536,31.5113,31.5395,65200.0
2014-10-29 12:40:00,44.73,44.75,44.71,44.73,83600.0,31.5325,31.5466,31.5184,31.5325,83600.0
2014-10-29 12:50:00,44.73,44.74,44.68,44.74,65500.0,31.5325,31.5395,31.4972,31.5395,65500.0
2014-10-29 13:00:00,44.74,44.76,44.68,44.7,84000.0,31.5395,31.5536,31.4972,31.5113,84000.0
2014-10-29 13:10:00,44.7,44.73,44.63,44.63,96300.0,31.5113,31.5325,31.462,31.462,96300.0
2014-10-29 13:20:00,44.64,44.69,44.61,44.66,142800.0,31.469,31.5043,31.4479,31.4831,142800.0
2014-10-29 13:30:00,44.66,44.66,44.56,44.56,108700.0,31.4831,31.4831,31.4126,31.4126,108700.0
2014-10-29 13:40:00,44.56,44.6,44.55,44.59,221800.0,31.4126,31.4408,31.4056,31.4338,221800.0
2014-10-29 13:50:00,44.59,44.66,44.58,44.6,151000.0,31.4338,31.4831,31.4267,31.4408,151000.0
2014-10-29 14:00:00,44.58,44.58,44.27,44.36,1500500.0,31.4267,31.4267,31.2082,31.2716,1500500.0
2014-10-29 14:10:00,44.36,44.38,44.03,44.16,1125500.0,31.2716,31.2857,31.039,31.1306,1125500.0
2014-10-29 14:20:00,44.16,44.38,44.15,44.28,1013900.0,31.1306,31.2857,31.1236,31.2152,1013900.0
2014-10-29 14:30:00,44.28,44.36,44.22,44.29,610900.0,31.2152,31.2716,31.1729,31.2223,610900.0
2014-10-29 14:40:00,44.29,44.41,44.28,44.3,725100.0,31.2223,31.3069,31.2152,31.2293,725100.0
2014-10-29 14:50:00,44.3,44.33,44.26,44.32,714700.0,31.2293,31.2505,31.2011,31.2434,714700.0
2014-10-29 15:00:00,44.32,44.32,44.16,44.17,550500.0,31.2434,31.2434,31.1306,31.1377,550500.0
2014-10-29 15:10:00,44.18,44.26,44.13,44.26,434500.0,31.1447,31.2011,31.1095,31.2011,434500.0
2014-10-29 15:20:00,44.25,44.3,44.21,44.3,574500.0,31.1941,31.2293,31.1659,31.2293,574500.0
2014-10-29 15:30:00,44.31,44.44,44.3,44.42,673300.0,31.2364,31.328,31.2293,31.3139,673300.0
2014-10-29 15:40:00,44.43,44.52,44.4,44.46,854800.0,31.321,31.3844,31.2998,31.3421,854800.0
2014-10-29 15:50:00,44.46,44.52,44.44,44.48,676300.0,31.3421,31.3844,31.328,31.3562,676300.0
2014-10-30 09:30:00,44.53,44.77,44.51,44.76,928200.0,31.3915,31.5607,31.3774,31.5536,928200.0
2014-10-30 09:40:00,44.76,45.0,44.75,45.0,844500.0,31.5536,31.7228,31.5466,31.7228,844500.0
2014-10-30 09:50:00,45.0,45.0,44.87,44.88,780900.0,31.7228,31.7228,31.6312,31.6382,780900.0
2014-10-30 10:00:00,44.88,45.06,44.87,45.04,791000.0,31.6382,31.7651,31.6312,31.751,791000.0
2014-10-30 10:10:00,45.04,45.05,44.92,44.93,421200.0,31.751,31.758,31.6664,31.6735,421200.0
2014-10-30 10:20:00,44.93,45.03,44.93,45.01,417300.0,31.6735,31.7439,31.6735,31.7298,417300.0
2014-10-30 10:30:00,45.01,45.04,44.98,45.0,399300.0,31.7298,31.751,31.7087,31.7228,399300.0
2014-10-30 10:40:00,45.01,45.05,44.94,44.96,145900.0,31.7298,31.758,31.6805,31.6946,145900.0
2014-10-30 10:50:00,44.95,45.02,44.95,45.01,249800.0,31.6876,31.7369,31.6876,31.7298,249800.0
2014-10-30 11:00:00,45.01,45.05,44.98,45.05,516200.0,31.7298,31.758,31.7087,31.758,516200.0
2014-10-30 11:10:00,45.05,45.1,45.03,45.09,370900.0,31.758,31.7933,31.7439,31.7862,370900.0
2014-10-30 11:20:00,45.1,45.19,45.08,45.19,351700.0,31.7933,31.8567,31.7792,31.8567,351700.0
2014-10-30 11:30:00,45.18,45.32,45.17,45.26,1118400.0,31.8497,31.9484,31.8426,31.9061,1118400.0
2014-10-30 11:40:00,45.24,45.29,45.17,45.27,619900.0,31.892,31.9272,31.8426,31.9131,619900.0
2014-10-30 11:50:00,45.26,45.29,45.24,45.28,452200.0,31.9061,31.9272,31.892,31.9202,452200.0
2014-10-30 12:00:00,45.28,45.29,45.18,45.2,498400.0,31.9202,31.9272,31.8497,31.8638,498400.0
2014-10-30 12:10:00,45.21,45.21,45.17,45.19,319000.0,31.8708,31.8708,31.8426,31.8567,319000.0
2014-10-30 12:20:00,45.19,45.22,45.19,45.21,276900.0,31.8567,31.8779,31.8567,31.8708,276900.0
2014-10-30 12:30:00,45.22,45.25,45.21,45.25,119000.0,31.8779,31.899,31.8708,31.899,119000.0
2014-10-30 12:40:00,45.25,45.26,45.22,45.25,473400.0,31.899,31.9061,31.8779,31.899,473400.0
2014-10-30 12:50:00,45.25,45.25,45.21,45.23,158200.0,31.899,31.899,31.8708,31.8849,158200.0
2014-10-30 13:00:00,45.24,45.29,45.23,45.29,203100.0,31.892,31.9272,31.8849,31.9272,203100.0
2014-10-30 13:10:00,45.29,45.36,45.28,45.32,923900.0,31.9272,31.9766,31.9202,31.9484,923900.0
2014-10-30 13:20:00,45.32,45.36,45.29,45.32,406400.0,31.9484,31.9766,31.9272,31.9484,406400.0
2014-10-30 13:30:00,45.32,45.4,45.3,45.38,335100.0,31.9484,32.0048,31.9343,31.9907,335100.0
2014-10-30 13:40:00,45.39,45.4,45.33,45.35,244600.0,31.9977,32.0048,31.9554,31.9695,244600.0
2014-10-30 13:50:00,45.36,45.41,45.35,45.35,730800.0,31.9766,32.0118,31.9695,31.9695,730800.0
2014-10-30 14:00:00,45.35,45.41,45.35,45.37,196900.0,31.9695,32.0118,31.9695,31.9836,196900.0
2014-10-30 14:10:00,45.38,45.4,45.31,45.31,289200.0,31.9907,32.0048,31.9413,31.9413,289200.0
2014-10-30 14:20:00,45.31,45.32,45.26,45.27,357000.0,31.9413,31.9484,31.9061,31.9131,357000.0
2014-10-30 14:30:00,45.27,45.28,45.23,45.27,497900.0,31.9131,31.9202,31.8849,31.9131,497900.0
2014-10-30 14:40:00,45.28,45.35,45.27,45.27,1008400.0,31.9202,31.9695,31.9131,31.9131,1008400.0
2014-10-30 14:50:00,45.27,45.28,45.18,45.19,412000.0,31.9131,31.9202,31.8497,31.8567,412000.0
2014-10-30 15:00:00,45.19,45.29,45.19,45.28,990000.0,31.8567,31.9272,31.8567,31.9202,990000.0
2014-10-30 15:10:00,45.28,45.34,45.27,45.3,538600.0,31.9202,31.9625,31.9131,31.9343,538600.0
2014-10-30 15:20:00,45.3,45.32,45.28,45.31,1161300.0,31.9343,31.9484,31.9202,31.9413,1161300.0
2014-10-30 15:30:00,45.31,45.36,45.29,45.35,941800.0,31.9413,31.9766,31.9272,31.9695,941800.0
2014-10-30 15:40:00,45.35,45.42,45.33,45.39,501400.0,31.9695,32.0189,31.9554,31.9977,501400.0
2014-10-30 15:50:00,45.39,45.49,45.38,45.47,1718800.0,31.9977,32.0682,31.9907,32.0541,1718800.0
2014-10-31 09:30:00,45.57,45.63,45.22,45.33,2597800.0,32.1246,32.1669,31.8779,31.9554,2597800.0
2014-10-31 09:40:00,45.32,45.41,45.1,45.25,2139600.0,31.9484,32.0118,31.7933,31.899,2139600.0
2014-10-31 09:50:00,45.25,45.37,45.22,45.24,252400.0,31.899,31.9836,31.8779,31.892,252400.0
2014-10-31 10:00:00,45.24,45.31,45.15,45.24,819200.0,31.892,31.9413,31.8285,31.892,819200.0
2014-10-31 10:10:00,45.23,45.3,45.21,45.29,174800.0,31.8849,31.9343,31.8708,31.9272,174800.0
2014-10-31 10:20:00,45.29,45.34,45.26,45.32,347100.0,31.9272,31.9625,31.9061,31.9484,347100.0
2014-10-31 10:30:00,45.32,45.37,45.3,45.31,213100.0,31.9484,31.9836,31.9343,31.9413,213100.0
2014-10-31 10:40:00,45.32,45.36,45.29,45.31,149700.0,31.9484,31.9766,31.9272,31.9413,149700.0
2014-10-31 10:50:00,45.3,45.31,45.19,45.26,770400.0,31.9343,31.9413,31.8567,31.9061,770400.0
2014-10-31 11:00:00,45.25,45.31,45.22,45.3,200300.0,31.899,31.9413,31.8779,31.9343,200300.0
2014-10-31 11:10:00,45.29,45.34,45.28,45.33,199800.0,31.9272,31.9625,31.9202,31.9554,199800.0
2014-10-31 11:20:00,45.33,45.36,45.32,45.34,223200.0,31.9554,31.9766,31.9484,31.9625,223200.0
2014-10-31 11:30:00,45.34,45.37,45.3,45.35,139900.0,31.9625,31.9836,31.9343,31.9695,139900.0
2014-10-31 11:40:00,45.35,45.4,45.34,45.38,184700.0,31.9695,32.0048,31.9625,31.9907,184700.0
2014-10-31 11:50:00,45.39,45.42,45.35,45.38,346000.0,31.9977,32.0189,31.9695,31.9907,346000.0
2014-10-31 12:00:00,45.38,45.41,45.36,45.38,270800.0,31.9907,32.0118,31.9766,31.9907,270800.0
2014-10-31 12:10:00,45.38,45.4,45.34,45.34,187200.0,31.9907,32.0048,31.9625,31.9625,187200.0
2014-10-31 12:20:00,45.34,45.39,45.34,45.37,197600.0,31.9625,31.9977,31.9625,31.9836,197600.0
2014-10-31 12:30:00,45.37,45.4,45.36,45.38,122300.0,31.9836,32.0048,31.9766,31.9907,122300.0
2014-10-31 12:40:00,45.39,45.41,45.38,45.39,157600.0,31.9977,32.0118,31.9907,31.9977,157600.0
2014-10-31 12:50:00,45.4,45.44,45.39,45.44,157400.0,32.0048,32.033,31.9977,32.033,157400.0
2014-10-31 13:00:00,45.43,45.44,45.38,45.4,113100.0,32.0259,32.033,31.9907,32.0048,113100.0
2014-10-31 13:10:00,45.4,45.45,45.4,45.41,175200.0,32.0048,32.04,32.0048,32.0118,175200.0
2014-10-31 13:20:00,45.41,45.43,45.4,45.41,116700.0,32.0118,32.0259,32.0048,32.0118,116700.0
2014-10-31 13:30:00,45.41,45.42,45.38,45.39,239200.0,32.0118,32.0189,31.9907,31.9977,239200.0
2014-10-31 13:40:00,45.38,45.41,45.38,45.4,81900.0,31.9907,32.0118,31.9907,32.0048,81900.0
2014-10-31 13:50:00,45.4,45.41,45.34,45.36,197000.0,32.0048,32.0118,31.9625,31.9766,197000.0
2014-10-31 14:00:00,45.36,45.42,45.35,45.42,72600.0,31.9766,32.0189,31.9695,32.0189,72600.0
2014-10-31 14:10:00,45.42,45.45,45.41,45.41,203700.0,32.0189,32.04,32.0118,32.0118,203700.0
2014-10-31 14:20:00,45.41,45.44,45.4,45.4,164100.0,32.0118,32.033,32.0048,32.0048,164100.0
2014-10-31 14:30:00,45.41,45.41,45.37,45.39,94800.0,32.0118,32.0118,31.9836,31.9977,94800.0
2014-10-31 14:40:00,45.39,45.4,45.33,45.37,355500.0,31.9977,32.0048,31.9554,31.9836,355500.0
2014-10-31 14:50:00,45.37,45.41,45.34,45.4,218800.0,31.9836,32.0118,31.9625,32.0048,218800.0
2014-10-31 15:00:00,45.4,45.42,45.35,45.38,235200.0,32.0048,32.0189,31.9695,31.9907,235200.0
2014-10-31 15:10:00,45.38,45.38,45.32,45.32,209200.0,31.9907,31.9907,31.9484,31.9484,209200.0
2014-10-31 15:20:00,45.33,45.37,45.29,45.36,323700.0,31.9554,31.9836,31.9272,31.9766,323700.0
2014-10-31 15:30:00,45.36,45.39,45.35,45.37,350800.0,31.9766,31.9977,31.9695,31.9836,350800.0
2014-10-31 15:40:00,45.36,45.43,45.36,45.43,417000.0,31.9766,32.0259,31.9766,32.0259,417000.0
2014-10-31 15:50:00,45.43,45.48,45.4,45.46,1424100.0,32.0259,32.0612,32.0048,32.0471,1424100.0
2014-11-03 09:30:00,45.52,45.72,45.47,45.66,933400.0,32.0894,32.2304,32.0541,32.1881,933400.0
2014-11-03 09:40:00,45.66,45.7,45.59,45.67,426400.0,32.1881,32.2163,32.1387,32.1951,426400.0
2014-11-03 09:50:00,45.67,45.68,45.56,45.58,660000.0,32.1951,32.2022,32.1176,32.1317,660000.0
2014-11-03 10:00:00,45.59,45.62,45.52,45.57,863000.0,32.1387,32.1599,32.0894,32.1246,863000.0
2014-11-03 10:10:00,45.57,45.65,45.55,45.56,170500.0,32.1246,32.181,32.1105,32.1176,170500.0
2014-11-03 10:20:00,45.56,45.58,45.53,45.56,202800.0,32.1176,32.1317,32.0964,32.1176,202800.0
2014-11-03 10:30:00,45.55,45.66,45.54,45.62,262000.0,32.1105,32.1881,32.1035,32.1599,262000.0
2014-11-03 10:40:00,45.63,45.63,45.56,45.56,255600.0,32.1669,32.1669,32.1176,32.1176,255600.0
2014-11-03 10:50:00,45.56,45.63,45.55,45.6,173400.0,32.1176,32.1669,32.1105,32.1458,173400.0
2014-11-03 11:00:00,45.61,45.69,45.59,45.65,160900.0,32.1528,32.2092,32.1387,32.181,160900.0
2014-11-03 11:10:00,45.64,45.74,45.64,45.7,292500.0,32.174,32.2445,32.174,32.2163,292500.0
2014-11-03 11:20:00,45.7,45.73,45.65,45.67,227300.0,32.2163,32.2374,32.181,32.1951,227300.0
2014-11-03 11:30:00,45.68,45.7,45.65,45.67,176500.0,32.2022,32.2163,32.181,32.1951,176500.0
2014-11-03 11:40:00,45.67,45.71,45.66,45.71,143900.0,32.1951,32.2233,32.1881,32.2233,143900.0
2014-11-03 11:50:00,45.71,45.78,45.68,45.78,335100.0,32.2233,32.2727,32.2022,32.2727,335100.0
2014-11-03 12:00:00,45.78,45.82,45.73,45.81,206000.0,32.2727,32.3009,32.2374,32.2938,206000.0
2014-11-03 12:10:00,45.82,45.82,45.73,45.74,438100.0,32.3009,32.3009,32.2374,32.2445,438100.0
2014-11-03 12:20:00,45.75,45.77,45.73,45.76,334600.0,32.2515,32.2656,32.2374,32.2586,334600.0
2014-11-03 12:30:00,45.76,45.79,45.75,45.78,124600.0,32.2586,32.2797,32.2515,32.2727,124600.0
2014-11-03 12:40:00,45.78,45.8,45.77,45.78,73800.0,32.2727,32.2868,32.2656,32.2727,73800.0
2014-11-03 12:50:00,45.78,45.88,45.77,45.86,143200.0,32.2727,32.3432,32.2656,32.3291,143200.0
2014-11-03 13:00:00,45.87,45.91,45.83,45.9,243300.0,32.3361,32.3643,32.3079,32.3573,243300.0
2014-11-03 13:10:00,45.9,45.91,45.85,45.87,173200.0,32.3573,32.3643,32.322,32.3361,173200.0
2014-11-03 13:20:00,45.87,45.89,45.85,45.87,107300.0,32.3361,32.3502,32.322,32.3361,107300.0
2014-11-03 13:30:00,45.87,45.88,45.84,45.84,107400.0,32.3361,32.3432,32.315,32.315,107400.0
2014-11-03 13:40:00,45.84,45.87,45.81,45.85,181500.0,32.315,32.3361,32.2938,32.322,181500.0
2014-11-03 13:50:00,45.85,45.89,45.85,45.85,196200.0,32.322,32.3502,32.322,32.322,196200.0
2014-11-03 14:00:00,45.85,45.88,45.82,45.83,196300.0,32.322,32.3432,32.3009,32.3079,196300.0
2014-11-03 14:10:00,45.83,45.84,45.8,45.81,138400.0,32.3079,32.315,32.2868,32.2938,138400.0
2014-11-03 14:20:00,45.82,45.86,45.78,45.79,152700.0,32.3009,32.3291,32.2727,32.2797,152700.0
2014-11-03 14:30:00,45.79,45.84,45.73,45.81,393900.0,32.2797,32.315,32.2374,32.2938,393900.0
2014-11-03 14:40:00,45.81,45.83,45.76,45.79,244000.0,32.2938,32.3079,32.2586,32.2797,244000.0
2014-11-03 14:50:00,45.79,45.8,45.75,45.77,272500.0,32.2797,32.2868,32.2515,32.2656,272500.0
2014-11-03 15:00:00,45.77,45.8,45.75,45.77,367400.0,32.2656,32.2868,32.2515,32.2656,367400.0
2014-11-03 15:10:00,45.77,45.77,45.72,45.73,379400.0,32.2656,32.2656,32.2304,32.2374,379400.0
2014-11-03 15:20:00,45.73,45.75,45.62,45.64,316400.0,32.2374,32.2515,32.1599,32.174,316400.0
2014-11-03 15:30:00,45.63,45.71,45.63,45.67,474300.0,32.1669,32.2233,32.1669,32.1951,474300.0
2014-11-03 15:40:00,45.68,45.78,45.67,45.74,717500.0,32.2022,32.2727,32.1951,32.2445,717500.0
2014-11-03 15:50:00,45.74,45.81,45.73,45.78,966900.0,32.2445,32.2938,32.2374,32.2727,966900.0
2014-11-04 09:30:00,45.79,45.99,45.7,45.96,615900.0,32.2797,32.4207,32.2163,32.3996,615900.0
2014-11-04 09:40:00,45.96,45.98,45.79,45.96,605100.0,32.3996,32.4137,32.2797,32.3996,605100.0
2014-11-04 09:50:00,45.95,46.02,45.87,45.89,471000.0,32.3925,32.4418,32.3361,32.3502,471000.0
2014-11-04 10:00:00,45.89,45.89,45.78,45.79,284400.0,32.3502,32.3502,32.2727,32.2797,284400.0
2014-11-04 10:10:00,45.79,45.79,45.7,45.74,315000.0,32.2797,32.2797,32.2163,32.2445,315000.0
2014-11-04 10:20:00,45.73,45.78,45.69,45.7,196700.0,32.2374,32.2727,32.2092,32.2163,196700.0
2014-11-04 10:30:00,45.7,45.7,45.62,45.62,294400.0,32.2163,32.2163,32.1599,32.1599,294400.0
2014-11-04 10:40:00,45.61,45.66,45.58,45.58,211200.0,32.1528,32.1881,32.1317,32.1317,211200.0
2014-11-04 10:50:00,45.58,45.61,45.5,45.51,221400.0,32.1317,32.1528,32.0753,32.0823,221400.0
2014-11-04 11:00:00,45.51,45.54,45.48,45.51,274600.0,32.0823,32.1035,32.0612,32.0823,274600.0
2014-11-04 11:10:00,45.51,45.54,45.45,45.47,192900.0,32.0823,32.1035,32.04,32.0541,192900.0
2014-11-04 11:20:00,45.47,45.47,45.36,45.41,270400.0,32.0541,32.0541,31.9766,32.0118,270400.0
2014-11-04 11:30:00,45.4,45.46,45.33,45.38,247200.0,32.0048,32.0471,31.9554,31.9907,247200.0
2014-11-04 11:40:00,45.37,45.4,45.31,45.38,235200.0,31.9836,32.0048,31.9413,31.9907,235200.0
2014-11-04 11:50:00,45.37,45.53,45.37,45.53,278800.0,31.9836,32.0964,31.9836,32.0964,278800.0
2014-11-04 12:00:00,45.53,45.61,45.51,45.6,288000.0,32.0964,32.1528,32.0823,32.1458,288000.0
2014-11-04 12:10:00,45.59,45.65,45.59,45.65,267400.0,32.1387,32.181,32.1387,32.181,267400.0
2014-11-04 12:20:00,45.66,45.7,45.63,45.63,171800.0,32.1881,32.2163,32.1669,32.1669,171800.0
2014-11-04 12:30:00,45.63,45.68,45.63,45.65,84000.0,32.1669,32.2022,32.1669,32.181,84000.0
2014-11-04 12:40:00,45.65,45.71,45.63,45.69,281800.0,32.181,32.2233,32.1669,32.2092,281800.0
2014-11-04 12:50:00,45.69,45.69,45.66,45.67,81300.0,32.2092,32.2092,32.1881,32.1951,81300.0
2014-11-04 13:00:00,45.67,45.67,45.54,45.55,135700.0,32.1951,32.1951,32.1035,32.1105,135700.0
2014-11-04 13:10:00,45.55,45.58,45.54,45.54,162300.0,32.1105,32.1317,32.1035,32.1035,162300.0
2014-11-04 13:20:00,45.55,45.55,45.5,45.54,109000.0,32.1105,32.1105,32.0753,32.1035,109000.0
2014-11-04 13:30:00,45.54,45.54,45.5,45.52,126500.0,32.1035,32.1035,32.0753,32.0894,126500.0
2014-11-04 13:40:00,45.53,45.55,45.5,45.55,121900.0,32.0964,32.1105,32.0753,32.1105,121900.0
2014-11-04 13:50:00,45.55,45.61,45.55,45.58,151500.0,32.1105,32.1528,32.1105,32.1317,151500.0
2014-11-04 14:00:00,45.58,45.59,45.47,45.5,296200.0,32.1317,32.1387,32.0541,32.0753,296200.0
2014-11-04 14:10:00,45.5,45.55,45.47,45.55,314100.0,32.0753,32.1105,32.0541,32.1105,314100.0
2014-11-04 14:20:00,45.55,45.55,45.48,45.49,149500.0,32.1105,32.1105,32.0612,32.0682,149500.0
2014-11-04 14:30:00,45.5,45.57,45.48,45.55,320300.0,32.0753,32.1246,32.0612,32.1105,320300.0
2014-11-04 14:40:00,45.55,45.55,45.49,45.51,120700.0,32.1105,32.1105,32.0682,32.0823,120700.0
2014-11-04 14:50:00,45.51,45.57,45.49,45.57,67200.0,32.0823,32.1246,32.0682,32.1246,67200.0
2014-11-04 15:00:00,45.57,45.58,45.5,45.51,175300.0,32.1246,32.1317,32.0753,32.0823,175300.0
2014-11-04 15:10:00,45.51,45.52,45.47,45.48,272500.0,32.0823,32.0894,32.0541,32.0612,272500.0
2014-11-04 15:20:00,45.49,45.51,45.42,45.44,188300.0,32.0682,32.0823,32.0189,32.033,188300.0
2014-11-04 15:30:00,45.44,45.47,45.4,45.4,177000.0,32.033,32.0541,32.0048,32.0048,177000.0
2014-11-04 15:40:00,45.41,45.5,45.39,45.48,297300.0,32.0118,32.0753,31.9977,32.0612,297300.0
2014-11-04 15:50:00,45.47,45.53,45.45,45.52,1862100.0,32.0541,32.0964,32.04,32.0894,1862100.0
2014-11-05 09:30:00,45.5,45.96,45.5,45.96,1595100.0,32.0753,32.3996,32.0753,32.3996,1595100.0
2014-11-05 09:40:00,45.96,46.12,45.94,46.11,838800.0,32.3996,32.5123,32.3855,32.5053,838800.0
2014-11-05 09:50:00,46.11,46.22,45.92,45.92,764000.0,32.5053,32.5828,32.3714,32.3714,764000.0
2014-11-05 10:00:00,45.92,45.98,45.87,45.94,574900.0,32.3714,32.4137,32.3361,32.3855,574900.0
2014-11-05 10:10:00,45.94,46.07,45.93,46.07,244800.0,32.3855,32.4771,32.3784,32.4771,244800.0
2014-11-05 10:20:00,46.07,46.12,46.06,46.12,529700.0,32.4771,32.5123,32.47,32.5123,529700.0
2014-11-05 10:30:00,46.12,46.15,46.0,46.06,760000.0,32.5123,32.5335,32.4277,32.47,760000.0
2014-11-05 10:40:00,46.05,46.11,46.04,46.07,739500.0,32.463,32.5053,32.4559,32.4771,739500.0
2014-11-05 10:50:00,46.07,46.07,45.94,46.01,764800.0,32.4771,32.4771,32.3855,32.4348,764800.0
2014-11-05 11:00:00,46.01,46.03,45.99,46.03,380500.0,32.4348,32.4489,32.4207,32.4489,380500.0
2014-11-05 11:10:00,46.03,46.05,45.99,46.02,246100.0,32.4489,32.463,32.4207,32.4418,246100.0
2014-11-05 11:20:00,46.02,46.14,46.0,46.12,285300.0,32.4418,32.5264,32.4277,32.5123,285300.0
2014-11-05 11:30:00,46.13,46.22,46.13,46.21,337800.0,32.5194,32.5828,32.5194,32.5758,337800.0
2014-11-05 11:40:00,46.21,46.31,46.2,46.31,225300.0,32.5758,32.6463,32.5687,32.6463,225300.0
2014-11-05 11:50:00,46.31,46.34,46.07,46.09,218800.0,32.6463,32.6674,32.4771,32.4912,218800.0
2014-11-05 12:00:00,46.08,46.16,46.04,46.13,254000.0,32.4841,32.5405,32.4559,32.5194,254000.0
2014-11-05 12:10:00,46.13,46.13,46.06,46.06,171200.0,32.5194,32.5194,32.47,32.47,171200.0
2014-11-05 12:20:00,46.06,46.09,45.99,46.01,210700.0,32.47,32.4912,32.4207,32.4348,210700.0
2014-11-05 12:30:00,46.02,46.17,46.01,46.16,295100.0,32.4418,32.5476,32.4348,32.5405,295100.0
2014-11-05 12:40:00,46.16,46.24,46.16,46.24,343900.0,32.5405,32.5969,32.5405,32.5969,343900.0
2014-11-05 12:50:00,46.24,46.28,46.22,46.27,338500.0,32.5969,32.6251,32.5828,32.6181,338500.0
2014-11-05 13:00:00,46.27,46.28,46.26,46.28,148700.0,32.6181,32.6251,32.611,32.6251,148700.0
2014-11-05 13:10:00,46.28,46.3,46.25,46.27,301900.0,32.6251,32.6392,32.604,32.6181,301900.0
2014-11-05 13:20:00,46.27,46.29,46.18,46.2,339400.0,32.6181,32.6322,32.5546,32.5687,339400.0
2014-11-05 13:30:00,46.2,46.21,46.18,46.19,291300.0,32.5687,32.5758,32.5546,32.5617,291300.0
2014-11-05 13:40:00,46.19,46.21,46.17,46.2,191700.0,32.5617,32.5758,32.5476,32.5687,191700.0
2014-11-05 13:50:00,46.2,46.27,46.19,46.27,276900.0,32.5687,32.6181,32.5617,32.6181,276900.0
2014-11-05 14:00:00,46.27,46.36,46.27,46.36,210900.0,32.6181,32.6815,32.6181,32.6815,210900.0
2014-11-05 14:10:00,46.35,46.53,46.35,46.52,433800.0,32.6745,32.8014,32.6745,32.7943,433800.0
2014-11-05 14:20:00,46.53,46.61,46.41,46.41,801300.0,32.8014,32.8578,32.7168,32.7168,801300.0
2014-11-05 14:30:00,46.41,46.47,46.36,46.41,686000.0,32.7168,32.7591,32.6815,32.7168,686000.0
2014-11-05 14:40:00,46.41,46.45,46.38,46.38,343600.0,32.7168,32.745,32.6956,32.6956,343600.0
2014-11-05 14:50:00,46.38,46.43,46.37,46.42,273700.0,32.6956,32.7309,32.6886,32.7238,273700.0
2014-11-05 15:00:00,46.42,46.47,46.39,46.41,566100.0,32.7238,32.7591,32.7027,32.7168,566100.0
2014-11-05 15:10:00,46.41,46.5,46.4,46.5,396600.0,32.7168,32.7802,32.7097,32.7802,396600.0
2014-11-05 15:20:00,46.5,46.5,46.45,46.5,521000.0,32.7802,32.7802,32.745,32.7802,521000.0
2014-11-05 15:30:00,46.49,46.54,46.48,46.53,419000.0,32.7732,32.8084,32.7661,32.8014,419000.0
2014-11-05 15:40:00,46.53,46.59,46.52,46.58,649500.0,32.8014,32.8437,32.7943,32.8366,649500.0
2014-11-05 15:50:00,46.58,46.61,46.56,46.58,2114200.0,32.8366,32.8578,32.8225,32.8366,2114200.0
2014-11-06 09:30:00,46.5,46.5,45.95,45.96,1315200.0,32.7802,32.7802,32.3925,32.3996,1315200.0
2014-11-06 09:40:00,45.96,46.02,45.77,45.82,1382400.0,32.3996,32.4418,32.2656,32.3009,1382400.0
2014-11-06 09:50:00,45.82,45.88,45.65,45.67,1085600.0,32.3009,32.3432,32.181,32.1951,1085600.0
2014-11-06 10:00:00,45.67,45.8,45.57,45.63,967800.0,32.1951,32.2868,32.1246,32.1669,967800.0
2014-11-06 10:10:00,45.63,45.68,45.5,45.54,684000.0,32.1669,32.2022,32.0753,32.1035,684000.0
2014-11-06 10:20:00,45.54,45.72,45.54,45.68,590800.0,32.1035,32.2304,32.1035,32.2022,590800.0
2014-11-06 10:30:00,45.68,45.86,45.68,45.73,694500.0,32.2022,32.3291,32.2022,32.2374,694500.0
2014-11-06 10:40:00,45.73,45.79,45.72,45.78,222000.0,32.2374,32.2797,32.2304,32.2727,222000.0
2014-11-06 10:50:00,45.78,45.84,45.78,45.83,304700.0,32.2727,32.315,32.2727,32.3079,304700.0
2014-11-06 11:00:00,45.83,45.93,45.83,45.87,366400.0,32.3079,32.3784,32.3079,32.3361,366400.0
2014-11-06 11:10:00,45.87,45.97,45.8,45.97,266400.0,32.3361,32.4066,32.2868,32.4066,266400.0
2014-11-06 11:20:00,45.97,46.03,45.95,45.98,244700.0,32.4066,32.4489,32.3925,32.4137,244700.0
2014-11-06 11:30:00,45.98,46.11,45.97,46.1,173700.0,32.4137,32.5053,32.4066,32.4982,173700.0
2014-11-06 11:40:00,46.1,46.26,46.1,46.25,309000.0,32.4982,32.611,32.4982,32.604,309000.0
2014-11-06 11:50:00,46.25,46.32,46.06,46.1,708000.0,32.604,32.6533,32.47,32.4982,708000.0
2014-11-06 12:00:00,46.1,46.2,46.07,46.15,298100.0,32.4982,32.5687,32.4771,32.5335,298100.0
2014-11-06 12:10:00,46.14,46.16,45.98,45.98,262300.0,32.5264,32.5405,32.4137,32.4137,262300.0
2014-11-06 12:20:00,45.98,46.02,45.94,45.94,278000.0,32.4137,32.4418,32.3855,32.3855,278000.0
2014-11-06 12:30:00,45.93,45.98,45.93,45.96,269000.0,32.3784,32.4137,32.3784,32.3996,269000.0
2014-11-06 12:40:00,45.96,46.01,45.95,45.99,119200.0,32.3996,32.4348,32.3925,32.4207,119200.0
2014-11-06 12:50:00,45.99,46.01,45.96,46.01,102600.0,32.4207,32.4348,32.3996,32.4348,102600.0
2014-11-06 13:00:00,46.01,46.02,45.98,46.01,167700.0,32.4348,32.4418,32.4137,32.4348,167700.0
2014-11-06 13:10:00,46.01,46.02,45.99,46.01,117800.0,32.4348,32.4418,32.4207,32.4348,117800.0
2014-11-06 13:20:00,46.01,46.07,45.9,45.91,247900.0,32.4348,32.4771,32.3573,32.3643,247900.0
2014-11-06 13:30:00,45.9,45.97,45.84,45.89,189900.0,32.3573,32.4066,32.315,32.3502,189900.0
2014-11-06 13:40:00,45.9,45.91,45.81,45.83,136200.0,32.3573,32.3643,32.2938,32.3079,136200.0
2014-11-06 13:50:00,45.83,45.85,45.8,45.81,150900.0,32.3079,32.322,32.2868,32.2938,150900.0
2014-11-06 14:00:00,45.8,45.83,45.72,45.81,499300.0,32.2868,32.3079,32.2304,32.2938,499300.0
2014-11-06 14:10:00,45.81,45.83,45.75,45.75,377600.0,32.2938,32.3079,32.2515,32.2515,377600.0
2014-11-06 14:20:00,45.75,45.82,45.75,45.75,367200.0,32.2515,32.3009,32.2515,32.2515,367200.0
2014-11-06 14:30:00,45.75,45.81,45.74,45.79,349000.0,32.2515,32.2938,32.2445,32.2797,349000.0
2014-11-06 14:40:00,45.79,45.86,45.79,45.84,614200.0,32.2797,32.3291,32.2797,32.315,614200.0
2014-11-06 14:50:00,45.83,45.89,45.82,45.84,445800.0,32.3079,32.3502,32.3009,32.315,445800.0
2014-11-06 15:00:00,45.85,45.87,45.79,45.84,470000.0,32.322,32.3361,32.2797,32.315,470000.0
2014-11-06 15:10:00,45.84,45.85,45.8,45.81,358500.0,32.315,32.322,32.2868,32.2938,358500.0
2014-11-06 15:20:00,45.81,45.83,45.77,45.77,437800.0,32.2938,32.3079,32.2656,32.2656,437800.0
2014-11-06 15:30:00,45.77,45.8,45.72,45.73,521800.0,32.2656,32.2868,32.2304,32.2374,521800.0
2014-11-06 15:40:00,45.75,45.78,45.71,45.78,1106200.0,32.2515,32.2727,32.2233,32.2727,1106200.0
2014-11-06 15:50:00,45.78,45.78,45.73,45.76,2101900.0,32.2727,32.2727,32.2374,32.2586,2101900.0
2014-11-07 09:30:00,45.89,46.02,45.79,45.97,527900.0,32.3502,32.4418,32.2797,32.4066,527900.0
2014-11-07 09:40:00,45.98,45.99,45.83,45.87,383800.0,32.4137,32.4207,32.3079,32.3361,383800.0
2014-11-07 09:50:00,45.86,45.92,45.73,45.92,553800.0,32.3291,32.3714,32.2374,32.3714,553800.0
2014-11-07 10:00:00,45.92,46.09,45.89,46.05,317200.0,32.3714,32.4912,32.3502,32.463,317200.0
2014-11-07 10:10:00,46.06,46.09,46.02,46.06,140000.0,32.47,32.4912,32.4418,32.47,140000.0
2014-11-07 10:20:00,46.07,46.07,46.0,46.05,99900.0,32.4771,32.4771,32.4277,32.463,99900.0
2014-11-07 10:30:00,46.04,46.06,45.98,46.06,155300.0,32.4559,32.47,32.4137,32.47,155300.0
2014-11-07 10:40:00,46.06,46.12,46.0,46.06,340400.0,32.47,32.5123,32.4277,32.47,340400.0
2014-11-07 10:50:00,46.07,46.14,46.05,46.09,332200.0,32.4771,32.5264,32.463,32.4912,332200.0
2014-11-07 11:00:00,46.09,46.11,46.06,46.11,153900.0,32.4912,32.5053,32.47,32.5053,153900.0
2014-11-07 11:10:00,46.1,46.12,46.08,46.1,131700.0,32.4982,32.5123,32.4841,32.4982,131700.0
2014-11-07 11:20:00,46.1,46.11,46.03,46.04,160700.0,32.4982,32.5053,32.4489,32.4559,160700.0
2014-11-07 11:30:00,46.04,46.08,45.98,46.01,80900.0,32.4559,32.4841,32.4137,32.4348,80900.0
2014-11-07 11:40:00,46.02,46.06,45.99,46.06,87400.0,32.4418,32.47,32.4207,32.47,87400.0
2014-11-07 11:50:00,46.06,46.1,46.05,46.09,73600.0,32.47,32.4982,32.463,32.4912,73600.0
2014-11-07 12:00:00,46.09,46.11,46.04,46.05,158700.0,32.4912,32.5053,32.4559,32.463,158700.0
2014-11-07 12:10:00,46.05,46.09,46.02,46.09,83600.0,32.463,32.4912,32.4418,32.4912,83600.0
2014-11-07 12:20:00,46.09,46.11,46.09,46.11,63500.0,32.4912,32.5053,32.4912,32.5053,63500.0
2014-11-07 12:30:00,46.11,46.12,46.09,46.11,84900.0,32.5053,32.5123,32.4912,32.5053,84900.0
2014-11-07 12:40:00,46.11,46.13,46.05,46.09,65400.0,32.5053,32.5194,32.463,32.4912,65400.0
2014-11-07 12:50:00,46.1,46.12,46.09,46.1,151700.0,32.4982,32.5123,32.4912,32.4982,151700.0
2014-11-07 13:00:00,46.1,46.15,46.09,46.14,48500.0,32.4982,32.5335,32.4912,32.5264,48500.0
2014-11-07 13:10:00,46.14,46.16,46.12,46.15,66000.0,32.5264,32.5405,32.5123,32.5335,66000.0
2014-11-07 13:20:00,46.14,46.17,46.12,46.14,68100.0,32.5264,32.5476,32.5123,32.5264,68100.0
2014-11-07 13:30:00,46.14,46.14,46.12,46.14,89700.0,32.5264,32.5264,32.5123,32.5264,89700.0
2014-11-07 13:40:00,46.14,46.15,46.13,46.14,64300.0,32.5264,32.5335,32.5194,32.5264,64300.0
2014-11-07 13:50:00,46.14,46.16,46.12,46.12,70600.0,32.5264,32.5405,32.5123,32.5123,70600.0
2014-11-07 14:00:00,46.11,46.15,46.08,46.15,370600.0,32.5053,32.5335,32.4841,32.5335,370600.0
2014-11-07 14:10:00,46.15,46.16,46.13,46.15,62400.0,32.5335,32.5405,32.5194,32.5335,62400.0
2014-11-07 14:20:00,46.15,46.18,46.13,46.16,335300.0,32.5335,32.5546,32.5194,32.5405,335300.0
2014-11-07 14:30:00,46.16,46.18,46.14,46.16,55300.0,32.5405,32.5546,32.5264,32.5405,55300.0
2014-11-07 14:40:00,46.16,46.19,46.16,46.18,148500.0,32.5405,32.5617,32.5405,32.5546,148500.0
2014-11-07 14:50:00,46.18,46.18,46.12,46.13,164000.0,32.5546,32.5546,32.5123,32.5194,164000.0
2014-11-07 15:00:00,46.13,46.16,46.11,46.11,117000.0,32.5194,32.5405,32.5053,32.5053,117000.0
2014-11-07 15:10:00,46.12,46.15,46.1,46.14,125700.0,32.5123,32.5335,32.4982,32.5264,125700.0
2014-11-07 15:20:00,46.14,46.16,46.11,46.14,93700.0,32.5264,32.5405,32.5053,32.5264,93700.0
2014-11-07 15:30:00,46.14,46.16,46.1,46.14,157600.0,32.5264,32.5405,32.4982,32.5264,157600.0
2014-11-07 15:40:00,46.14,46.24,46.13,46.21,339100.0,32.5264,32.5969,32.5194,32.5758,339100.0
2014-11-07 15:50:00,46.22,46.26,46.16,46.25,640600.0,32.5828,32.611,32.5405,32.604,640600.0
2014-11-10 09:30:00,46.19,46.28,46.13,46.24,311100.0,32.5617,32.6251,32.5194,32.5969,311100.0
2014-11-10 09:40:00,46.24,46.24,46.13,46.15,177700.0,32.5969,32.5969,32.5194,32.5335,177700.0
2014-11-10 09:50:00,46.15,46.17,46.03,46.1,296100.0,32.5335,32.5476,32.4489,32.4982,296100.0
2014-11-10 10:00:00,46.1,46.24,46.08,46.15,459700.0,32.4982,32.5969,32.4841,32.5335,459700.0
2014-11-10 10:10:00,46.15,46.19,46.12,46.17,177400.0,32.5335,32.5617,32.5123,32.5476,177400.0
2014-11-10 10:20:00,46.17,46.28,46.16,46.26,251700.0,32.5476,32.6251,32.5405,32.611,251700.0
2014-11-10 10:30:00,46.27,46.29,46.23,46.26,188900.0,32.6181,32.6322,32.5899,32.611,188900.0
2014-11-10 10:40:00,46.26,46.34,46.26,46.26,340400.0,32.611,32.6674,32.611,32.611,340400.0
2014-11-10 10:50:00,46.26,46.36,46.25,46.36,166000.0,32.611,32.6815,32.604,32.6815,166000.0
2014-11-10 11:00:00,46.36,46.43,46.36,46.43,101600.0,32.6815,32.7309,32.6815,32.7309,101600.0
2014-11-10 11:10:00,46.43,46.44,46.37,46.37,79000.0,32.7309,32.7379,32.6886,32.6886,79000.0
2014-11-10 11:20:00,46.37,46.5,46.36,46.49,321500.0,32.6886,32.7802,32.6815,32.7732,321500.0
2014-11-10 11:30:00,46.48,46.53,46.46,46.53,382300.0,32.7661,32.8014,32.752,32.8014,382300.0
2014-11-10 11:40:00,46.53,46.53,46.44,46.45,112200.0,32.8014,32.8014,32.7379,32.745,112200.0
2014-11-10 11:50:00,46.45,46.48,46.39,46.41,151200.0,32.745,32.7661,32.7027,32.7168,151200.0
2014-11-10 12:00:00,46.41,46.5,46.4,46.47,97400.0,32.7168,32.7802,32.7097,32.7591,97400.0
2014-11-10 12:10:00,46.47,46.49,46.46,46.48,67300.0,32.7591,32.7732,32.752,32.7661,67300.0
2014-11-10 12:20:00,46.48,46.49,46.43,46.43,151700.0,32.7661,32.7732,32.7309,32.7309,151700.0
2014-11-10 12:30:00,46.43,46.44,46.37,46.42,155500.0,32.7309,32.7379,32.6886,32.7238,155500.0
2014-11-10 12:40:00,46.41,46.46,46.41,46.44,128000.0,32.7168,32.752,32.7168,32.7379,128000.0
2014-11-10 12:50:00,46.44,46.44,46.39,46.43,80400.0,32.7379,32.7379,32.7027,32.7309,80400.0
2014-11-10 13:00:00,46.43,46.43,46.36,46.37,76700.0,32.7309,32.7309,32.6815,32.6886,76700.0
2014-11-10 13:10:00,46.38,46.43,46.38,46.41,90000.0,32.6956,32.7309,32.6956,32.7168,90000.0
2014-11-10 13:20:00,46.4,46.4,46.36,46.4,137600.0,32.7097,32.7097,32.6815,32.7097,137600.0
2014-11-10 13:30:00,46.4,46.4,46.33,46.38,190600.0,32.7097,32.7097,32.6604,32.6956,190600.0
2014-11-10 13:40:00,46.38,46.39,46.31,46.32,232900.0,32.6956,32.7027,32.6463,32.6533,232900.0
2014-11-10 13:50:00,46.32,46.33,46.29,46.32,127300.0,32.6533,32.6604,32.6322,32.6533,127300.0
2014-11-10 14:00:00,46.32,46.35,46.29,46.35,106500.0,32.6533,32.6745,32.6322,32.6745,106500.0
2014-11-10 14:10:00,46.34,46.37,46.33,46.36,97200.0,32.6674,32.6886,32.6604,32.6815,97200.0
2014-11-10 14:20:00,46.36,46.39,46.34,46.38,213700.0,32.6815,32.7027,32.6674,32.6956,213700.0
2014-11-10 14:30:00,46.38,46.38,46.35,46.35,303000.0,32.6956,32.6956,32.6745,32.6745,303000.0
2014-11-10 14:40:00,46.35,46.4,46.35,46.39,407100.0,32.6745,32.7097,32.6745,32.7027,407100.0
2014-11-10 14:50:00,46.39,46.41,46.37,46.4,117000.0,32.7027,32.7168,32.6886,32.7097,117000.0
2014-11-10 15:00:00,46.39,46.46,46.39,46.41,425700.0,32.7027,32.752,32.7027,32.7168,425700.0
2014-11-10 15:10:00,46.42,46.46,46.39,46.4,183700.0,32.7238,32.752,32.7027,32.7097,183700.0
2014-11-10 15:20:00,46.4,46.46,46.39,46.46,352800.0,32.7097,32.752,32.7027,32.752,352800.0
2014-11-10 15:30:00,46.46,46.47,46.41,46.43,177500.0,32.752,32.7591,32.7168,32.7309,177500.0
2014-11-10 15:40:00,46.44,46.5,46.43,46.48,214500.0,32.7379,32.7802,32.7309,32.7661,214500.0
2014-11-10 15:50:00,46.48,46.51,46.45,46.5,486800.0,32.7661,32.7873,32.745,32.7802,486800.0
2014-11-11 09:30:00,46.47,46.56,46.34,46.44,535700.0,32.7591,32.8225,32.6674,32.7379,535700.0
2014-11-11 09:40:00,46.43,46.51,46.43,46.48,189800.0,32.7309,32.7873,32.7309,32.7661,189800.0
2014-11-11 09:50:00,46.47,46.53,46.44,46.48,149300.0,32.7591,32.8014,32.7379,32.7661,149300.0
2014-11-11 10:00:00,46.47,46.48,46.35,46.43,190100.0,32.7591,32.7661,32.6745,32.7309,190100.0
2014-11-11 10:10:00,46.43,46.43,46.34,46.38,86700.0,32.7309,32.7309,32.6674,32.6956,86700.0
2014-11-11 10:20:00,46.37,46.43,46.36,46.4,90900.0,32.6886,32.7309,32.6815,32.7097,90900.0
2014-11-11 10:30:00,46.4,46.44,46.39,46.41,136700.0,32.7097,32.7379,32.7027,32.7168,136700.0
2014-11-11 10:40:00,46.41,46.47,46.38,46.41,126600.0,32.7168,32.7591,32.6956,32.7168,126600.0
2014-11-11 10:50:00,46.42,46.47,46.42,46.45,55000.0,32.7238,32.7591,32.7238,32.745,55000.0
2014-11-11 11:00:00,46.46,46.5,46.44,46.5,63000.0,32.752,32.7802,32.7379,32.7802,63000.0
2014-11-11 11:10:00,46.49,46.52,46.46,46.47,79600.0,32.7732,32.7943,32.752,32.7591,79600.0
2014-11-11 11:20:00,46.47,46.51,46.43,46.46,67200.0,32.7591,32.7873,32.7309,32.752,67200.0
2014-11-11 11:30:00,46.46,46.49,46.42,46.44,66600.0,32.752,32.7732,32.7238,32.7379,66600.0
2014-11-11 11:40:00,46.43,46.52,46.43,46.48,151100.0,32.7309,32.7943,32.7309,32.7661,151100.0
2014-11-11 11:50:00,46.48,46.51,46.46,46.47,62700.0,32.7661,32.7873,32.752,32.7591,62700.0
2014-11-11 12:00:00,46.46,46.48,46.43,46.43,34800.0,32.752,32.7661,32.7309,32.7309,34800.0
2014-11-11 12:10:00,46.43,46.46,46.42,46.45,98600.0,32.7309,32.752,32.7238,32.745,98600.0
2014-11-11 12:20:00,46.45,46.46,46.45,46.45,44800.0,32.745,32.752,32.745,32.745,44800.0
2014-11-11 12:30:00,46.44,46.44,46.4,46.42,48800.0,32.7379,32.7379,32.7097,32.7238,48800.0
2014-11-11 12:40:00,46.43,46.47,46.42,46.43,31800.0,32.7309,32.7591,32.7238,32.7309,31800.0
2014-11-11 12:50:00,46.42,46.44,46.35,46.36,50100.0,32.7238,32.7379,32.6745,32.6815,50100.0
2014-11-11 13:00:00,46.35,46.37,46.3,46.3,77000.0,32.6745,32.6886,32.6392,32.6392,77000.0
2014-11-11 13:10:00,46.3,46.3,46.2,46.22,194700.0,32.6392,32.6392,32.5687,32.5828,194700.0
2014-11-11 13:20:00,46.22,46.23,46.17,46.2,193400.0,32.5828,32.5899,32.5476,32.5687,193400.0
2014-11-11 13:30:00,46.21,46.24,46.14,46.15,222900.0,32.5758,32.5969,32.5264,32.5335,222900.0
2014-11-11 13:40:00,46.15,46.25,46.15,46.22,158700.0,32.5335,32.604,32.5335,32.5828,158700.0
2014-11-11 13:50:00,46.22,46.29,46.22,46.28,70300.0,32.5828,32.6322,32.5828,32.6251,70300.0
2014-11-11 14:00:00,46.28,46.32,46.27,46.3,204900.0,32.6251,32.6533,32.6181,32.6392,204900.0
2014-11-11 14:10:00,46.3,46.3,46.26,46.3,115200.0,32.6392,32.6392,32.611,32.6392,115200.0
2014-11-11 14:20:00,46.29,46.29,46.25,46.29,54600.0,32.6322,32.6322,32.604,32.6322,54600.0
2014-11-11 14:30:00,46.29,46.29,46.25,46.27,91200.0,32.6322,32.6322,32.604,32.6181,91200.0
2014-11-11 14:40:00,46.27,46.29,46.26,46.28,74000.0,32.6181,32.6322,32.611,32.6251,74000.0
2014-11-11 14:50:00,46.28,46.29,46.25,46.28,87900.0,32.6251,32.6322,32.604,32.6251,87900.0
2014-11-11 15:00:00,46.28,46.31,46.24,46.3,180400.0,32.6251,32.6463,32.5969,32.6392,180400.0
2014-11-11 15:10:00,46.3,46.3,46.25,46.27,113400.0,32.6392,32.6392,32.604,32.6181,113400.0
2014-11-11 15:20:00,46.28,46.29,46.25,46.28,91200.0,32.6251,32.6322,32.604,32.6251,91200.0
2014-11-11 15:30:00,46.28,46.29,46.25,46.28,126800.0,32.6251,32.6322,32.604,32.6251,126800.0
2014-11-11 15:40:00,46.28,46.31,46.27,46.3,210200.0,32.6251,32.6463,32.6181,32.6392,210200.0
2014-11-11 15:50:00,46.29,46.33,46.28,46.32,556600.0,32.6322,32.6604,32.6251,32.6533,556600.0
2014-11-12 09:30:00,46.37,46.37,45.48,45.55,1499800.0,32.6886,32.6886,32.0612,32.1105,1499800.0
2014-11-12 09:40:00,45.54,45.57,45.43,45.44,985000.0,32.1035,32.1246,32.0259,32.033,985000.0
2014-11-12 09:50:00,45.43,45.66,45.42,45.56,1184000.0,32.0259,32.1881,32.0189,32.1176,1184000.0
2014-11-12 10:00:00,45.56,45.6,45.47,45.55,442100.0,32.1176,32.1458,32.0541,32.1105,442100.0
2014-11-12 10:10:00,45.54,45.54,45.39,45.41,524200.0,32.1035,32.1035,31.9977,32.0118,524200.0
2014-11-12 10:20:00,45.41,45.56,45.29,45.47,1000600.0,32.0118,32.1176,31.9272,32.0541,1000600.0
2014-11-12 10:30:00,45.47,45.6,45.47,45.56,387700.0,32.0541,32.1458,32.0541,32.1176,387700.0
2014-11-12 10:40:00,45.56,45.57,45.52,45.55,537100.0,32.1176,32.1246,32.0894,32.1105,537100.0
2014-11-12 10:50:00,45.55,45.57,45.5,45.52,190600.0,32.1105,32.1246,32.0753,32.0894,190600.0
2014-11-12 11:00:00,45.52,45.62,45.52,45.58,307400.0,32.0894,32.1599,32.0894,32.1317,307400.0
2014-11-12 11:10:00,45.57,45.6,45.53,45.54,250900.0,32.1246,32.1458,32.0964,32.1035,250900.0
2014-11-12 11:20:00,45.55,45.6,45.5,45.55,287600.0,32.1105,32.1458,32.0753,32.1105,287600.0
2014-11-12 11:30:00,45.55,45.6,45.48,45.55,163100.0,32.1105,32.1458,32.0612,32.1105,163100.0
2014-11-12 11:40:00,45.56,45.64,45.55,45.62,147800.0,32.1176,32.174,32.1105,32.1599,147800.0
2014-11-12 11:50:00,45.62,45.65,45.58,45.59,318500.0,32.1599,32.181,32.1317,32.1387,318500.0
2014-11-12 12:00:00,45.59,45.64,45.57,45.63,205500.0,32.1387,32.174,32.1246,32.1669,205500.0
2014-11-12 12:10:00,45.63,45.63,45.49,45.56,570300.0,32.1669,32.1669,32.0682,32.1176,570300.0
2014-11-12 12:20:00,45.55,45.62,45.55,45.62,60300.0,32.1105,32.1599,32.1105,32.1599,60300.0
2014-11-12 12:30:00,45.62,45.62,45.53,45.55,263800.0,32.1599,32.1599,32.0964,32.1105,263800.0
2014-11-12 12:40:00,45.55,45.58,45.49,45.53,106900.0,32.1105,32.1317,32.0682,32.0964,106900.0
2014-11-12 12:50:00,45.54,45.55,45.42,45.44,260200.0,32.1035,32.1105,32.0189,32.033,260200.0
2014-11-12 13:00:00,45.43,45.44,45.36,45.41,389900.0,32.0259,32.033,31.9766,32.0118,389900.0
2014-11-12 13:10:00,45.41,45.49,45.4,45.43,464100.0,32.0118,32.0682,32.0048,32.0259,464100.0
2014-11-12 13:20:00,45.43,45.52,45.42,45.5,206500.0,32.0259,32.0894,32.0189,32.0753,206500.0
2014-11-12 13:30:00,45.5,45.52,45.45,45.47,138200.0,32.0753,32.0894,32.04,32.0541,138200.0
2014-11-12 13:40:00,45.47,45.48,45.39,45.45,382300.0,32.0541,32.0612,31.9977,32.04,382300.0
2014-11-12 13:50:00,45.45,45.46,45.41,45.41,176800.0,32.04,32.0471,32.0118,32.0118,176800.0
2014-11-12 14:00:00,45.42,45.45,45.4,45.45,299200.0,32.0189,32.04,32.0048,32.04,299200.0
2014-11-12 14:10:00,45.45,45.45,45.4,45.42,293000.0,32.04,32.04,32.0048,32.0189,293000.0
2014-11-12 14:20:00,45.41,45.46,45.41,45.44,246200.0,32.0118,32.0471,32.0118,32.033,246200.0
2014-11-12 14:30:00,45.44,45.45,45.37,45.43,227000.0,32.033,32.04,31.9836,32.0259,227000.0
2014-11-12 14:40:00,45.43,45.47,45.39,45.46,363500.0,32.0259,32.0541,31.9977,32.0471,363500.0
2014-11-12 14:50:00,45.46,45.55,45.45,45.54,382400.0,32.0471,32.1105,32.04,32.1035,382400.0
2014-11-12 15:00:00,45.54,45.57,45.5,45.56,464400.0,32.1035,32.1246,32.0753,32.1176,464400.0
2014-11-12 15:10:00,45.55,45.57,45.54,45.56,320800.0,32.1105,32.1246,32.1035,32.1176,320800.0
2014-11-12 15:20:00,45.56,45.57,45.47,45.53,774600.0,32.1176,32.1246,32.0541,32.0964,774600.0
2014-11-12 15:30:00,45.53,45.53,45.44,45.48,474600.0,32.0964,32.0964,32.033,32.0612,474600.0
2014-11-12 15:40:00,45.48,45.53,45.48,45.5,431100.0,32.0612,32.0964,32.0612,32.0753,431100.0
2014-11-12 15:50:00,45.5,45.52,45.45,45.48,1208100.0,32.0753,32.0894,32.04,32.0612,1208100.0
2014-11-13 09:30:00,45.56,45.75,45.52,45.62,534000.0,32.1176,32.2515,32.0894,32.1599,534000.0
2014-11-13 09:40:00,45.62,45.62,45.38,45.54,643500.0,32.1599,32.1599,31.9907,32.1035,643500.0
2014-11-13 09:50:00,45.54,45.59,45.31,45.34,626600.0,32.1035,32.1387,31.9413,31.9625,626600.0
2014-11-13 10:00:00,45.34,45.34,45.17,45.29,643500.0,31.9625,31.9625,31.8426,31.9272,643500.0
2014-11-13 10:10:00,45.3,45.41,45.25,45.37,441100.0,31.9343,32.0118,31.899,31.9836,441100.0
2014-11-13 10:20:00,45.38,45.47,45.36,45.44,223600.0,31.9907,32.0541,31.9766,32.033,223600.0
2014-11-13 10:30:00,45.44,45.45,45.4,45.42,74600.0,32.033,32.04,32.0048,32.0189,74600.0
2014-11-13 10:40:00,45.41,45.42,45.3,45.4,166400.0,32.0118,32.0189,31.9343,32.0048,166400.0
2014-11-13 10:50:00,45.39,45.48,45.35,45.42,96700.0,31.9977,32.0612,31.9695,32.0189,96700.0
2014-11-13 11:00:00,45.43,45.48,45.41,45.41,141600.0,32.0259,32.0612,32.0118,32.0118,141600.0
2014-11-13 11:10:00,45.41,45.45,45.37,45.39,242300.0,32.0118,32.04,31.9836,31.9977,242300.0
2014-11-13 11:20:00,45.39,45.46,45.36,45.46,199600.0,31.9977,32.0471,31.9766,32.0471,199600.0
2014-11-13 11:30:00,45.45,45.47,45.37,45.39,198400.0,32.04,32.0541,31.9836,31.9977,198400.0
2014-11-13 11:40:00,45.39,45.45,45.32,45.4,207000.0,31.9977,32.04,31.9484,32.0048,207000.0
2014-11-13 11:50:00,45.4,45.47,45.39,45.4,195500.0,32.0048,32.0541,31.9977,32.0048,195500.0
2014-11-13 12:00:00,45.4,45.4,45.34,45.34,112100.0,32.0048,32.0048,31.9625,31.9625,112100.0
2014-11-13 12:10:00,45.34,45.35,45.28,45.28,61600.0,31.9625,31.9695,31.9202,31.9202,61600.0
2014-11-13 12:20:00,45.27,45.36,45.25,45.35,107300.0,31.9131,31.9766,31.899,31.9695,107300.0
2014-11-13 12:30:00,45.36,45.4,45.34,45.37,74900.0,31.9766,32.0048,31.9625,31.9836,74900.0
2014-11-13 12:40:00,45.37,45.39,45.34,45.35,134300.0,31.9836,31.9977,31.9625,31.9695,134300.0
2014-11-13 12:50:00,45.35,45.38,45.33,45.35,78100.0,31.9695,31.9907,31.9554,31.9695,78100.0
2014-11-13 13:00:00,45.35,45.37,45.29,45.32,262800.0,31.9695,31.9836,31.9272,31.9484,262800.0
2014-11-13 13:10:00,45.33,45.36,45.29,45.33,70300.0,31.9554,31.9766,31.9272,31.9554,70300.0
2014-11-13 13:20:00,45.33,45.33,45.22,45.28,320500.0,31.9554,31.9554,31.8779,31.9202,320500.0
2014-11-13 13:30:00,45.28,45.29,45.2,45.23,69300.0,31.9202,31.9272,31.8638,31.8849,69300.0
2014-11-13 13:40:00,45.23,45.24,45.16,45.17,121100.0,31.8849,31.892,31.8356,31.8426,121100.0
2014-11-13 13:50:00,45.17,45.22,45.16,45.19,364800.0,31.8426,31.8779,31.8356,31.8567,364800.0
2014-11-13 14:00:00,45.18,45.23,45.18,45.2,240400.0,31.8497,31.8849,31.8497,31.8638,240400.0
2014-11-13 14:10:00,45.2,45.21,45.18,45.2,133200.0,31.8638,31.8708,31.8497,31.8638,133200.0
2014-11-13 14:20:00,45.19,45.21,45.13,45.19,494000.0,31.8567,31.8708,31.8144,31.8567,494000.0
2014-11-13 14:30:00,45.19,45.21,45.17,45.19,377100.0,31.8567,31.8708,31.8426,31.8567,377100.0
2014-11-13 14:40:00,45.18,45.24,45.18,45.2,279300.0,31.8497,31.892,31.8497,31.8638,279300.0
2014-11-13 14:50:00,45.2,45.25,45.2,45.21,483000.0,31.8638,31.899,31.8638,31.8708,483000.0
2014-11-13 15:00:00,45.21,45.22,45.16,45.21,252200.0,31.8708,31.8779,31.8356,31.8708,252200.0
2014-11-13 15:10:00,45.2,45.22,45.14,45.16,581200.0,31.8638,31.8779,31.8215,31.8356,581200.0
2014-11-13 15:20:00,45.16,45.16,45.06,45.07,708700.0,31.8356,31.8356,31.7651,31.7721,708700.0
2014-11-13 15:30:00,45.07,45.11,45.05,45.05,410000.0,31.7721,31.8003,31.758,31.758,410000.0
2014-11-13 15:40:00,45.05,45.07,45.0,45.01,702600.0,31.758,31.7721,31.7228,31.7298,702600.0
2014-11-13 15:50:00,45.02,45.12,45.01,45.12,1499000.0,31.7369,31.8074,31.7298,31.8074,1499000.0
2014-11-14 09:30:00,45.02,45.11,44.88,44.98,489400.0,31.7369,31.8003,31.6382,31.7087,489400.0
2014-11-14 09:40:00,44.98,45.07,44.98,45.03,419400.0,31.7087,31.7721,31.7087,31.7439,419400.0
2014-11-14 09:50:00,45.03,45.05,44.99,45.0,76700.0,31.7439,31.758,31.7157,31.7228,76700.0
2014-11-14 10:00:00,45.0,45.04,44.96,45.02,192200.0,31.7228,31.751,31.6946,31.7369,192200.0
2014-11-14 10:10:00,45.02,45.06,44.96,44.97,190800.0,31.7369,31.7651,31.6946,31.7016,190800.0
2014-11-14 10:20:00,44.97,45.02,44.94,44.95,204400.0,31.7016,31.7369,31.6805,31.6876,204400.0
2014-11-14 10:30:00,44.94,45.03,44.89,45.03,377500.0,31.6805,31.7439,31.6453,31.7439,377500.0
2014-11-14 10:40:00,45.02,45.1,44.98,45.06,246700.0,31.7369,31.7933,31.7087,31.7651,246700.0
2014-11-14 10:50:00,45.06,45.11,45.06,45.09,107500.0,31.7651,31.8003,31.7651,31.7862,107500.0
2014-11-14 11:00:00,45.09,45.14,45.07,45.08,218100.0,31.7862,31.8215,31.7721,31.7792,218100.0
2014-11-14 11:10:00,45.09,45.15,45.08,45.15,159300.0,31.7862,31.8285,31.7792,31.8285,159300.0
2014-11-14 11:20:00,45.15,45.16,45.09,45.14,97900.0,31.8285,31.8356,31.7862,31.8215,97900.0
2014-11-14 11:30:00,45.14,45.14,45.04,45.04,105100.0,31.8215,31.8215,31.751,31.751,105100.0
2014-11-14 11:40:00,45.05,45.07,45.02,45.02,184500.0,31.758,31.7721,31.7369,31.7369,184500.0
2014-11-14 11:50:00,45.02,45.05,45.01,45.05,51800.0,31.7369,31.758,31.7298,31.758,51800.0
2014-11-14 12:00:00,45.04,45.04,44.93,44.93,229400.0,31.751,31.751,31.6735,31.6735,229400.0
2014-11-14 12:10:00,44.93,45.02,44.93,44.99,433500.0,31.6735,31.7369,31.6735,31.7157,433500.0
2014-11-14 12:20:00,44.99,45.05,44.98,45.05,291200.0,31.7157,31.758,31.7087,31.758,291200.0
2014-11-14 12:30:00,45.06,45.07,44.99,45.05,386600.0,31.7651,31.7721,31.7157,31.758,386600.0
2014-11-14 12:40:00,45.06,45.06,44.99,44.99,205600.0,31.7651,31.7651,31.7157,31.7157,205600.0
2014-11-14 12:50:00,45.0,45.02,44.97,44.97,105700.0,31.7228,31.7369,31.7016,31.7016,105700.0
2014-11-14 13:00:00,44.97,45.0,44.91,44.91,130000.0,31.7016,31.7228,31.6594,31.6594,130000.0
2014-11-14 13:10:00,44.9,44.96,44.89,44.94,89500.0,31.6523,31.6946,31.6453,31.6805,89500.0
2014-11-14 13:20:00,44.95,45.0,44.94,44.96,130400.0,31.6876,31.7228,31.6805,31.6946,130400.0
2014-11-14 13:30:00,44.97,44.98,44.91,44.96,119900.0,31.7016,31.7087,31.6594,31.6946,119900.0
2014-11-14 13:40:00,44.96,45.0,44.94,44.96,36200.0,31.6946,31.7228,31.6805,31.6946,36200.0
2014-11-14 13:50:00,44.97,44.99,44.91,44.94,48400.0,31.7016,31.7157,31.6594,31.6805,48400.0
2014-11-14 14:00:00,44.94,45.0,44.92,45.0,79400.0,31.6805,31.7228,31.6664,31.7228,79400.0
2014-11-14 14:10:00,45.0,45.01,44.97,44.97,92300.0,31.7228,31.7298,31.7016,31.7016,92300.0
2014-11-14 14:20:00,44.98,44.99,44.91,44.93,94800.0,31.7087,31.7157,31.6594,31.6735,94800.0
2014-11-14 14:30:00,44.92,44.95,44.91,44.92,211700.0,31.6664,31.6876,31.6594,31.6664,211700.0
2014-11-14 14:40:00,44.93,44.97,44.92,44.96,146900.0,31.6735,31.7016,31.6664,31.6946,146900.0
2014-11-14 14:50:00,44.96,44.98,44.93,44.94,148500.0,31.6946,31.7087,31.6735,31.6805,148500.0
2014-11-14 15:00:00,44.95,44.97,44.91,44.92,68900.0,31.6876,31.7016,31.6594,31.6664,68900.0
2014-11-14 15:10:00,44.92,44.93,44.88,44.9,135500.0,31.6664,31.6735,31.6382,31.6523,135500.0
2014-11-14 15:20:00,44.9,44.91,44.84,44.91,164500.0,31.6523,31.6594,31.61,31.6594,164500.0
2014-11-14 15:30:00,44.91,44.95,44.9,44.95,216800.0,31.6594,31.6876,31.6523,31.6876,216800.0
2014-11-14 15:40:00,44.94,44.97,44.9,44.95,273400.0,31.6805,31.7016,31.6523,31.6876,273400.0
2014-11-14 15:50:00,44.95,44.96,44.92,44.95,569600.0,31.6876,31.6946,31.6664,31.6876,569600.0
2014-11-17 09:30:00,44.94,45.06,44.88,45.01,794500.0,31.6805,31.7651,31.6382,31.7298,794500.0
2014-11-17 09:40:00,45.01,45.04,44.98,44.98,244100.0,31.7298,31.751,31.7087,31.7087,244100.0
2014-11-17 09:50:00,44.98,45.02,44.91,44.91,647400.0,31.7087,31.7369,31.6594,31.6594,647400.0
2014-11-17 10:00:00,44.91,44.98,44.87,44.93,594000.0,31.6594,31.7087,31.6312,31.6735,594000.0
2014-11-17 10:10:00,44.92,45.07,44.91,45.06,502800.0,31.6664,31.7721,31.6594,31.7651,502800.0
2014-11-17 10:20:00,45.06,45.13,45.0,45.08,270400.0,31.7651,31.8144,31.7228,31.7792,270400.0
2014-11-17 10:30:00,45.09,45.1,45.04,45.04,121600.0,31.7862,31.7933,31.751,31.751,121600.0
2014-11-17 10:40:00,45.04,45.11,45.0,45.11,165000.0,31.751,31.8003,31.7228,31.8003,165000.0
2014-11-17 10:50:00,45.1,45.19,45.08,45.19,146400.0,31.7933,31.8567,31.7792,31.8567,146400.0
2014-11-17 11:00:00,45.2,45.28,45.16,45.27,156900.0,31.8638,31.9202,31.8356,31.9131,156900.0
2014-11-17 11:10:00,45.27,45.3,45.23,45.29,172800.0,31.9131,31.9343,31.8849,31.9272,172800.0
2014-11-17 11:20:00,45.3,45.34,45.27,45.31,371500.0,31.9343,31.9625,31.9131,31.9413,371500.0
2014-11-17 11:30:00,45.31,45.31,45.24,45.28,197800.0,31.9413,31.9413,31.892,31.9202,197800.0
2014-11-17 11:40:00,45.27,45.33,45.25,45.3,101900.0,31.9131,31.9554,31.899,31.9343,101900.0
2014-11-17 11:50:00,45.3,45.34,45.27,45.33,246000.0,31.9343,31.9625,31.9131,31.9554,246000.0
2014-11-17 12:00:00,45.33,45.38,45.3,45.33,150600.0,31.9554,31.9907,31.9343,31.9554,150600.0
2014-11-17 12:10:00,45.33,45.43,45.33,45.43,99400.0,31.9554,32.0259,31.9554,32.0259,99400.0
2014-11-17 12:20:00,45.43,45.44,45.37,45.37,112500.0,32.0259,32.033,31.9836,31.9836,112500.0
2014-11-17 12:30:00,45.37,45.42,45.37,45.41,87100.0,31.9836,32.0189,31.9836,32.0118,87100.0
2014-11-17 12:40:00,45.41,45.45,45.4,45.4,113400.0,32.0118,32.04,32.0048,32.0048,113400.0
2014-11-17 12:50:00,45.4,45.44,45.39,45.43,77500.0,32.0048,32.033,31.9977,32.0259,77500.0
2014-11-17 13:00:00,45.42,45.45,45.39,45.45,56300.0,32.0189,32.04,31.9977,32.04,56300.0
2014-11-17 13:10:00,45.44,45.49,45.44,45.46,64400.0,32.033,32.0682,32.033,32.0471,64400.0
2014-11-17 13:20:00,45.46,45.5,45.46,45.48,74600.0,32.0471,32.0753,32.0471,32.0612,74600.0
2014-11-17 13:30:00,45.47,45.48,45.44,45.47,59200.0,32.0541,32.0612,32.033,32.0541,59200.0
2014-11-17 13:40:00,45.46,45.48,45.45,45.45,47100.0,32.0471,32.0612,32.04,32.04,47100.0
2014-11-17 13:50:00,45.46,45.48,45.44,45.46,77300.0,32.0471,32.0612,32.033,32.0471,77300.0
2014-11-17 14:00:00,45.46,45.48,45.43,45.47,66200.0,32.0471,32.0612,32.0259,32.0541,66200.0
2014-11-17 14:10:00,45.46,45.53,45.46,45.53,49100.0,32.0471,32.0964,32.0471,32.0964,49100.0
2014-11-17 14:20:00,45.53,45.54,45.5,45.52,209300.0,32.0964,32.1035,32.0753,32.0894,209300.0
2014-11-17 14:30:00,45.51,45.57,45.51,45.55,158800.0,32.0823,32.1246,32.0823,32.1105,158800.0
2014-11-17 14:40:00,45.55,45.56,45.53,45.55,88500.0,32.1105,32.1176,32.0964,32.1105,88500.0
2014-11-17 14:50:00,45.55,45.57,45.54,45.54,98800.0,32.1105,32.1246,32.1035,32.1035,98800.0
2014-11-17 15:00:00,45.54,45.59,45.53,45.59,92100.0,32.1035,32.1387,32.0964,32.1387,92100.0
2014-11-17 15:10:00,45.59,45.59,45.55,45.55,254700.0,32.1387,32.1387,32.1105,32.1105,254700.0
2014-11-17 15:20:00,45.55,45.6,45.53,45.59,119700.0,32.1105,32.1458,32.0964,32.1387,119700.0
2014-11-17 15:30:00,45.59,45.61,45.56,45.58,276400.0,32.1387,32.1528,32.1176,32.1317,276400.0
2014-11-17 15:40:00,45.58,45.6,45.55,45.55,220700.0,32.1317,32.1458,32.1105,32.1105,220700.0
2014-11-17 15:50:00,45.55,45.58,45.52,45.53,537700.0,32.1105,32.1317,32.0894,32.0964,537700.0
2014-11-18 09:30:00,45.64,45.75,45.38,45.45,374600.0,32.174,32.2515,31.9907,32.04,374600.0
2014-11-18 09:40:00,45.45,45.61,45.44,45.57,183000.0,32.04,32.1528,32.033,32.1246,183000.0
2014-11-18 09:50:00,45.56,45.65,45.54,45.59,168800.0,32.1176,32.181,32.1035,32.1387,168800.0
2014-11-18 10:00:00,45.59,45.59,45.47,45.54,206000.0,32.1387,32.1387,32.0541,32.1035,206000.0
2014-11-18 10:10:00,45.53,45.59,45.45,45.53,186000.0,32.0964,32.1387,32.04,32.0964,186000.0
2014-11-18 10:20:00,45.53,45.58,45.52,45.53,177700.0,32.0964,32.1317,32.0894,32.0964,177700.0
2014-11-18 10:30:00,45.53,45.68,45.53,45.67,133900.0,32.0964,32.2022,32.0964,32.1951,133900.0
2014-11-18 10:40:00,45.67,45.68,45.63,45.65,164400.0,32.1951,32.2022,32.1669,32.181,164400.0
2014-11-18 10:50:00,45.65,45.71,45.64,45.7,98800.0,32.181,32.2233,32.174,32.2163,98800.0
2014-11-18 11:00:00,45.71,45.78,45.7,45.75,102800.0,32.2233,32.2727,32.2163,32.2515,102800.0
2014-11-18 11:10:00,45.75,45.81,45.74,45.8,89700.0,32.2515,32.2938,32.2445,32.2868,89700.0
2014-11-18 11:20:00,45.8,45.85,45.77,45.84,145600.0,32.2868,32.322,32.2656,32.315,145600.0
2014-11-18 11:30:00,45.84,45.89,45.83,45.84,346600.0,32.315,32.3502,32.3079,32.315,346600.0
2014-11-18 11:40:00,45.84,45.85,45.78,45.81,96000.0,32.315,32.322,32.2727,32.2938,96000.0
2014-11-18 11:50:00,45.81,45.83,45.79,45.8,97800.0,32.2938,32.3079,32.2797,32.2868,97800.0
2014-11-18 12:00:00,45.81,45.87,45.75,45.87,66200.0,32.2938,32.3361,32.2515,32.3361,66200.0
2014-11-18 12:10:00,45.87,45.88,45.81,45.82,46200.0,32.3361,32.3432,32.2938,32.3009,46200.0
2014-11-18 12:20:00,45.82,45.85,45.77,45.84,46900.0,32.3009,32.322,32.2656,32.315,46900.0
2014-11-18 12:30:00,45.84,45.85,45.77,45.79,78700.0,32.315,32.322,32.2656,32.2797,78700.0
2014-11-18 12:40:00,45.79,45.82,45.76,45.8,101600.0,32.2797,32.3009,32.2586,32.2868,101600.0
2014-11-18 12:50:00,45.8,45.82,45.77,45.8,55200.0,32.2868,32.3009,32.2656,32.2868,55200.0
2014-11-18 13:00:00,45.8,45.82,45.78,45.79,65300.0,32.2868,32.3009,32.2727,32.2797,65300.0
2014-11-18 13:10:00,45.79,45.81,45.76,45.78,60500.0,32.2797,32.2938,32.2586,32.2727,60500.0
2014-11-18 13:20:00,45.77,45.82,45.76,45.78,66200.0,32.2656,32.3009,32.2586,32.2727,66200.0
2014-11-18 13:30:00,45.78,45.78,45.74,45.75,54200.0,32.2727,32.2727,32.2445,32.2515,54200.0
2014-11-18 13:40:00,45.75,45.79,45.74,45.78,53800.0,32.2515,32.2797,32.2445,32.2727,53800.0
2014-11-18 13:50:00,45.79,45.8,45.76,45.78,40100.0,32.2797,32.2868,32.2586,32.2727,40100.0
2014-11-18 14:00:00,45.79,45.87,45.77,45.84,92300.0,32.2797,32.3361,32.2656,32.315,92300.0
2014-11-18 14:10:00,45.85,45.86,45.79,45.81,60400.0,32.322,32.3291,32.2797,32.2938,60400.0
2014-11-18 14:20:00,45.81,45.83,45.8,45.82,25300.0,32.2938,32.3079,32.2868,32.3009,25300.0
2014-11-18 14:30:00,45.81,45.82,45.78,45.81,51300.0,32.2938,32.3009,32.2727,32.2938,51300.0
2014-11-18 14:40:00,45.82,45.83,45.77,45.78,192100.0,32.3009,32.3079,32.2656,32.2727,192100.0
2014-11-18 14:50:00,45.78,45.8,45.76,45.76,56800.0,32.2727,32.2868,32.2586,32.2586,56800.0
2014-11-18 15:00:00,45.77,45.8,45.76,45.77,80400.0,32.2656,32.2868,32.2586,32.2656,80400.0
2014-11-18 15:10:00,45.77,45.79,45.76,45.77,122800.0,32.2656,32.2797,32.2586,32.2656,122800.0
2014-11-18 15:20:00,45.77,45.77,45.74,45.75,55200.0,32.2656,32.2656,32.2445,32.2515,55200.0
2014-11-18 15:30:00,45.74,45.77,45.73,45.74,93900.0,32.2445,32.2656,32.2374,32.2445,93900.0
2014-11-18 15:40:00,45.74,45.76,45.66,45.71,428500.0,32.2445,32.2586,32.1881,32.2233,428500.0
2014-11-18 15:50:00,45.7,45.71,45.66,45.67,635000.0,32.2163,32.2233,32.1881,32.1951,635000.0
2014-11-19 09:30:00,45.54,45.6,45.32,45.54,575900.0,32.1035,32.1458,31.9484,32.1035,575900.0
2014-11-19 09:40:00,45.55,45.66,45.49,45.51,398100.0,32.1105,32.1881,32.0682,32.0823,398100.0
2014-11-19 09:50:00,45.51,45.65,45.51,45.58,343600.0,32.0823,32.181,32.0823,32.1317,343600.0
2014-11-19 10:00:00,45.58,45.61,45.49,45.55,194500.0,32.1317,32.1528,32.0682,32.1105,194500.0
2014-11-19 10:10:00,45.56,45.58,45.5,45.53,221900.0,32.1176,32.1317,32.0753,32.0964,221900.0
2014-11-19 10:20:00,45.54,45.57,45.47,45.48,164600.0,32.1035,32.1246,32.0541,32.0612,164600.0
2014-11-19 10:30:00,45.48,45.5,45.43,45.45,214800.0,32.0612,32.0753,32.0259,32.04,214800.0
2014-11-19 10:40:00,45.45,45.52,45.44,45.51,180800.0,32.04,32.0894,32.033,32.0823,180800.0
2014-11-19 10:50:00,45.48,45.54,45.46,45.47,198100.0,32.0612,32.1035,32.0471,32.0541,198100.0
2014-11-19 11:00:00,45.47,45.55,45.46,45.53,193100.0,32.0541,32.1105,32.0471,32.0964,193100.0
2014-11-19 11:10:00,45.54,45.55,45.5,45.52,93300.0,32.1035,32.1105,32.0753,32.0894,93300.0
2014-11-19 11:20:00,45.52,45.54,45.46,45.49,89200.0,32.0894,32.1035,32.0471,32.0682,89200.0
2014-11-19 11:30:00,45.5,45.6,45.5,45.53,88400.0,32.0753,32.1458,32.0753,32.0964,88400.0
2014-11-19 11:40:00,45.52,45.58,45.51,45.54,114700.0,32.0894,32.1317,32.0823,32.1035,114700.0
2014-11-19 11:50:00,45.54,45.55,45.49,45.51,91000.0,32.1035,32.1105,32.0682,32.0823,91000.0
2014-11-19 12:00:00,45.51,45.53,45.48,45.5,89400.0,32.0823,32.0964,32.0612,32.0753,89400.0
2014-11-19 12:10:00,45.49,45.51,45.46,45.48,109500.0,32.0682,32.0823,32.0471,32.0612,109500.0
2014-11-19 12:20:00,45.48,45.52,45.46,45.46,219400.0,32.0612,32.0894,32.0471,32.0471,219400.0
2014-11-19 12:30:00,45.47,45.51,45.44,45.45,96100.0,32.0541,32.0823,32.033,32.04,96100.0
2014-11-19 12:40:00,45.44,45.5,45.44,45.47,80000.0,32.033,32.0753,32.033,32.0541,80000.0
2014-11-19 12:50:00,45.47,45.55,45.46,45.55,145600.0,32.0541,32.1105,32.0471,32.1105,145600.0
2014-11-19 13:00:00,45.56,45.56,45.49,45.5,83700.0,32.1176,32.1176,32.0682,32.0753,83700.0
2014-11-19 13:10:00,45.5,45.55,45.47,45.51,69600.0,32.0753,32.1105,32.0541,32.0823,69600.0
2014-11-19 13:20:00,45.51,45.57,45.49,45.54,62700.0,32.0823,32.1246,32.0682,32.1035,62700.0
2014-11-19 13:30:00,45.55,45.56,45.51,45.54,91400.0,32.1105,32.1176,32.0823,32.1035,91400.0
2014-11-19 13:40:00,45.55,45.6,45.54,45.58,149800.0,32.1105,32.1458,32.1035,32.1317,149800.0
2014-11-19 13:50:00,45.59,45.65,45.58,45.6,191200.0,32.1387,32.181,32.1317,32.1458,191200.0
2014-11-19 14:00:00,45.6,45.75,45.59,45.68,612100.0,32.1458,32.2515,32.1387,32.2022,612100.0
2014-11-19 14:10:00,45.68,45.75,45.67,45.74,292600.0,32.2022,32.2515,32.1951,32.2445,292600.0
2014-11-19 14:20:00,45.74,45.74,45.62,45.63,226800.0,32.2445,32.2445,32.1599,32.1669,226800.0
2014-11-19 14:30:00,45.62,45.67,45.6,45.61,399500.0,32.1599,32.1951,32.1458,32.1528,399500.0
2014-11-19 14:40:00,45.61,45.61,45.46,45.51,358300.0,32.1528,32.1528,32.0471,32.0823,358300.0
2014-11-19 14:50:00,45.51,45.57,45.5,45.53,294200.0,32.0823,32.1246,32.0753,32.0964,294200.0
2014-11-19 15:00:00,45.54,45.59,45.53,45.57,208000.0,32.1035,32.1387,32.0964,32.1246,208000.0
2014-11-19 15:10:00,45.57,45.63,45.54,45.63,203500.0,32.1246,32.1669,32.1035,32.1669,203500.0
2014-11-19 15:20:00,45.63,45.67,45.6,45.63,264400.0,32.1669,32.1951,32.1458,32.1669,264400.0
2014-11-19 15:30:00,45.63,45.65,45.58,45.61,155100.0,32.1669,32.181,32.1317,32.1528,155100.0
2014-11-19 15:40:00,45.6,45.63,45.57,45.63,217300.0,32.1458,32.1669,32.1246,32.1669,217300.0
2014-11-19 15:50:00,45.62,45.64,45.61,45.63,716300.0,32.1599,32.174,32.1528,32.1669,716300.0
2014-11-20 09:30:00,45.48,45.74,45.42,45.63,487100.0,32.0612,32.2445,32.0189,32.1669,487100.0
2014-11-20 09:40:00,45.64,45.64,45.53,45.55,128800.0,32.174,32.174,32.0964,32.1105,128800.0
2014-11-20 09:50:00,45.54,45.58,45.41,45.42,227500.0,32.1035,32.1317,32.0118,32.0189,227500.0
2014-11-20 10:00:00,45.43,45.48,45.33,45.38,397700.0,32.0259,32.0612,31.9554,31.9907,397700.0
2014-11-20 10:10:00,45.38,45.44,45.36,45.42,469700.0,31.9907,32.033,31.9766,32.0189,469700.0
2014-11-20 10:20:00,45.42,45.49,45.38,45.49,171600.0,32.0189,32.0682,31.9907,32.0682,171600.0
2014-11-20 10:30:00,45.48,45.57,45.43,45.56,293400.0,32.0612,32.1246,32.0259,32.1176,293400.0
2014-11-20 10:40:00,45.57,45.61,45.52,45.54,243100.0,32.1246,32.1528,32.0894,32.1035,243100.0
2014-11-20 10:50:00,45.55,45.6,45.54,45.57,240500.0,32.1105,32.1458,32.1035,32.1246,240500.0
2014-11-20 11:00:00,45.56,45.59,45.52,45.59,152300.0,32.1176,32.1387,32.0894,32.1387,152300.0
2014-11-20 11:10:00,45.59,45.65,45.58,45.65,187700.0,32.1387,32.181,32.1317,32.181,187700.0
2014-11-20 11:20:00,45.65,45.66,45.6,45.64,215100.0,32.181,32.1881,32.1458,32.174,215100.0
2014-11-20 11:30:00,45.64,45.65,45.58,45.62,182600.0,32.174,32.181,32.1317,32.1599,182600.0
2014-11-20 11:40:00,45.62,45.7,45.61,45.7,333800.0,32.1599,32.2163,32.1528,32.2163,333800.0
2014-11-20 11:50:00,45.7,45.7,45.59,45.59,268100.0,32.2163,32.2163,32.1387,32.1387,268100.0
2014-11-20 12:00:00,45.59,45.62,45.58,45.6,106400.0,32.1387,32.1599,32.1317,32.1458,106400.0
2014-11-20 12:10:00,45.59,45.65,45.59,45.64,85500.0,32.1387,32.181,32.1387,32.174,85500.0
2014-11-20 12:20:00,45.65,45.66,45.6,45.61,94100.0,32.181,32.1881,32.1458,32.1528,94100.0
2014-11-20 12:30:00,45.62,45.64,45.61,45.63,189400.0,32.1599,32.174,32.1528,32.1669,189400.0
2014-11-20 12:40:00,45.63,45.64,45.58,45.59,74000.0,32.1669,32.174,32.1317,32.1387,74000.0
2014-11-20 12:50:00,45.59,45.61,45.58,45.59,138700.0,32.1387,32.1528,32.1317,32.1387,138700.0
2014-11-20 13:00:00,45.59,45.65,45.59,45.63,91500.0,32.1387,32.181,32.1387,32.1669,91500.0
2014-11-20 13:10:00,45.63,45.64,45.59,45.63,104800.0,32.1669,32.174,32.1387,32.1669,104800.0
2014-11-20 13:20:00,45.64,45.65,45.62,45.63,75000.0,32.174,32.181,32.1599,32.1669,75000.0
2014-11-20 13:30:00,45.63,45.64,45.54,45.55,107300.0,32.1669,32.174,32.1035,32.1105,107300.0
2014-11-20 13:40:00,45.54,45.56,45.53,45.54,60300.0,32.1035,32.1176,32.0964,32.1035,60300.0
2014-11-20 13:50:00,45.54,45.56,45.51,45.55,162300.0,32.1035,32.1176,32.0823,32.1105,162300.0
2014-11-20 14:00:00,45.55,45.59,45.54,45.58,127000.0,32.1105,32.1387,32.1035,32.1317,127000.0
2014-11-20 14:10:00,45.58,45.6,45.56,45.58,162700.0,32.1317,32.1458,32.1176,32.1317,162700.0
2014-11-20 14:20:00,45.58,45.6,45.55,45.57,71500.0,32.1317,32.1458,32.1105,32.1246,71500.0
2014-11-20 14:30:00,45.58,45.58,45.53,45.55,85300.0,32.1317,32.1317,32.0964,32.1105,85300.0
2014-11-20 14:40:00,45.56,45.57,45.45,45.48,173900.0,32.1176,32.1246,32.04,32.0612,173900.0
2014-11-20 14:50:00,45.48,45.52,45.48,45.5,245100.0,32.0612,32.0894,32.0612,32.0753,245100.0
2014-11-20 15:00:00,45.5,45.51,45.45,45.46,192300.0,32.0753,32.0823,32.04,32.0471,192300.0
2014-11-20 15:10:00,45.45,45.46,45.42,45.44,194500.0,32.04,32.0471,32.0189,32.033,194500.0
2014-11-20 15:20:00,45.44,45.49,45.41,45.49,181000.0,32.033,32.0682,32.0118,32.0682,181000.0
2014-11-20 15:30:00,45.49,45.54,45.48,45.52,319300.0,32.0682,32.1035,32.0612,32.0894,319300.0
2014-11-20 15:40:00,45.52,45.54,45.51,45.52,377700.0,32.0894,32.1035,32.0823,32.0894,377700.0
2014-11-20 15:50:00,45.52,45.54,45.5,45.52,448200.0,32.0894,32.1035,32.0753,32.0894,448200.0
2014-11-21 09:30:00,45.72,45.93,45.72,45.76,428300.0,32.2304,32.3784,32.2304,32.2586,428300.0
2014-11-21 09:40:00,45.76,45.81,45.72,45.78,215100.0,32.2586,32.2938,32.2304,32.2727,215100.0
2014-11-21 09:50:00,45.78,45.85,45.76,45.79,195600.0,32.2727,32.322,32.2586,32.2797,195600.0
2014-11-21 10:00:00,45.79,45.8,45.63,45.65,307200.0,32.2797,32.2868,32.1669,32.181,307200.0
2014-11-21 10:10:00,45.65,45.7,45.62,45.64,757600.0,32.181,32.2163,32.1599,32.174,757600.0
2014-11-21 10:20:00,45.63,45.65,45.59,45.64,382300.0,32.1669,32.181,32.1387,32.174,382300.0
2014-11-21 10:30:00,45.64,45.65,45.58,45.58,266000.0,32.174,32.181,32.1317,32.1317,266000.0
2014-11-21 10:40:00,45.58,45.6,45.52,45.55,109300.0,32.1317,32.1458,32.0894,32.1105,109300.0
2014-11-21 10:50:00,45.55,45.59,45.53,45.58,262100.0,32.1105,32.1387,32.0964,32.1317,262100.0
2014-11-21 11:00:00,45.58,45.61,45.54,45.56,235200.0,32.1317,32.1528,32.1035,32.1176,235200.0
2014-11-21 11:10:00,45.56,45.58,45.53,45.54,483600.0,32.1176,32.1317,32.0964,32.1035,483600.0
2014-11-21 11:20:00,45.55,45.55,45.5,45.53,95900.0,32.1105,32.1105,32.0753,32.0964,95900.0
2014-11-21 11:30:00,45.52,45.55,45.48,45.51,137900.0,32.0894,32.1105,32.0612,32.0823,137900.0
2014-11-21 11:40:00,45.51,45.53,45.48,45.5,193000.0,32.0823,32.0964,32.0612,32.0753,193000.0
2014-11-21 11:50:00,45.5,45.51,45.45,45.46,287300.0,32.0753,32.0823,32.04,32.0471,287300.0
2014-11-21 12:00:00,45.46,45.5,45.44,45.46,205500.0,32.0471,32.0753,32.033,32.0471,205500.0
2014-11-21 12:10:00,45.46,45.47,45.37,45.38,251600.0,32.0471,32.0541,31.9836,31.9907,251600.0
2014-11-21 12:20:00,45.38,45.4,45.33,45.33,156700.0,31.9907,32.0048,31.9554,31.9554,156700.0
2014-11-21 12:30:00,45.33,45.39,45.29,45.36,207300.0,31.9554,31.9977,31.9272,31.9766,207300.0
2014-11-21 12:40:00,45.36,45.43,45.32,45.38,685500.0,31.9766,32.0259,31.9484,31.9907,685500.0
2014-11-21 12:50:00,45.38,45.39,45.34,45.38,243300.0,31.9907,31.9977,31.9625,31.9907,243300.0
2014-11-21 13:00:00,45.38,45.41,45.36,45.4,130200.0,31.9907,32.0118,31.9766,32.0048,130200.0
2014-11-21 13:10:00,45.4,45.41,45.34,45.35,100700.0,32.0048,32.0118,31.9625,31.9695,100700.0
2014-11-21 13:20:00,45.35,45.37,45.31,45.34,158800.0,31.9695,31.9836,31.9413,31.9625,158800.0
2014-11-21 13:30:00,45.34,45.41,45.32,45.4,197600.0,31.9625,32.0118,31.9484,32.0048,197600.0
2014-11-21 13:40:00,45.41,45.44,45.38,45.39,87900.0,32.0118,32.033,31.9907,31.9977,87900.0
2014-11-21 13:50:00,45.39,45.5,45.38,45.48,251700.0,31.9977,32.0753,31.9907,32.0612,251700.0
2014-11-21 14:00:00,45.48,45.51,45.47,45.5,136800.0,32.0612,32.0823,32.0541,32.0753,136800.0
2014-11-21 14:10:00,45.5,45.59,45.5,45.55,182800.0,32.0753,32.1387,32.0753,32.1105,182800.0
2014-11-21 14:20:00,45.55,45.55,45.49,45.5,451400.0,32.1105,32.1105,32.0682,32.0753,451400.0
2014-11-21 14:30:00,45.49,45.53,45.48,45.51,137000.0,32.0682,32.0964,32.0612,32.0823,137000.0
2014-11-21 14:40:00,45.51,45.58,45.51,45.57,84800.0,32.0823,32.1317,32.0823,32.1246,84800.0
2014-11-21 14:50:00,45.57,45.6,45.56,45.59,102700.0,32.1246,32.1458,32.1176,32.1387,102700.0
2014-11-21 15:00:00,45.58,45.63,45.57,45.63,299200.0,32.1317,32.1669,32.1246,32.1669,299200.0
2014-11-21 15:10:00,45.62,45.66,45.61,45.65,165900.0,32.1599,32.1881,32.1528,32.181,165900.0
2014-11-21 15:20:00,45.65,45.7,45.63,45.69,247300.0,32.181,32.2163,32.1669,32.2092,247300.0
2014-11-21 15:30:00,45.69,45.74,45.67,45.73,403800.0,32.2092,32.2445,32.1951,32.2374,403800.0
2014-11-21 15:40:00,45.73,45.79,45.72,45.74,651700.0,32.2374,32.2797,32.2304,32.2445,651700.0
2014-11-21 15:50:00,45.74,45.75,45.68,45.7,1145900.0,32.2445,32.2515,32.2022,32.2163,1145900.0
2014-11-24 09:30:00,45.76,45.83,45.68,45.72,603600.0,32.2586,32.3079,32.2022,32.2304,603600.0
2014-11-24 09:40:00,45.73,45.76,45.66,45.68,324900.0,32.2374,32.2586,32.1881,32.2022,324900.0
2014-11-24 09:50:00,45.68,45.69,45.57,45.6,485100.0,32.2022,32.2092,32.1246,32.1458,485100.0
2014-11-24 10:00:00,45.59,45.59,45.47,45.55,269800.0,32.1387,32.1387,32.0541,32.1105,269800.0
2014-11-24 10:10:00,45.54,45.59,45.5,45.53,200000.0,32.1035,32.1387,32.0753,32.0964,200000.0
2014-11-24 10:20:00,45.54,45.55,45.46,45.52,282100.0,32.1035,32.1105,32.0471,32.0894,282100.0
2014-11-24 10:30:00,45.52,45.54,45.48,45.52,202100.0,32.0894,32.1035,32.0612,32.0894,202100.0
2014-11-24 10:40:00,45.52,45.63,45.51,45.6,216800.0,32.0894,32.1669,32.0823,32.1458,216800.0
2014-11-24 10:50:00,45.59,45.61,45.55,45.55,203000.0,32.1387,32.1528,32.1105,32.1105,203000.0
2014-11-24 11:00:00,45.55,45.59,45.5,45.53,177600.0,32.1105,32.1387,32.0753,32.0964,177600.0
2014-11-24 11:10:00,45.52,45.56,45.5,45.51,164300.0,32.0894,32.1176,32.0753,32.0823,164300.0
2014-11-24 11:20:00,45.51,45.55,45.47,45.48,180700.0,32.0823,32.1105,32.0541,32.0612,180700.0
2014-11-24 11:30:00,45.47,45.51,45.44,45.5,208500.0,32.0541,32.0823,32.033,32.0753,208500.0
2014-11-24 11:40:00,45.49,45.51,45.45,45.47,87700.0,32.0682,32.0823,32.04,32.0541,87700.0
2014-11-24 11:50:00,45.46,45.48,45.43,45.44,98400.0,32.0471,32.0612,32.0259,32.033,98400.0
2014-11-24 12:00:00,45.44,45.51,45.41,45.47,291700.0,32.033,32.0823,32.0118,32.0541,291700.0
2014-11-24 12:10:00,45.47,45.49,45.44,45.46,96500.0,32.0541,32.0682,32.033,32.0471,96500.0
2014-11-24 12:20:00,45.46,45.51,45.46,45.48,176800.0,32.0471,32.0823,32.0471,32.0612,176800.0
2014-11-24 12:30:00,45.48,45.5,45.47,45.48,114700.0,32.0612,32.0753,32.0541,32.0612,114700.0
2014-11-24 12:40:00,45.48,45.49,45.46,45.49,134500.0,32.0612,32.0682,32.0471,32.0682,134500.0
2014-11-24 12:50:00,45.48,45.5,45.45,45.5,139800.0,32.0612,32.0753,32.04,32.0753,139800.0
2014-11-24 13:00:00,45.49,45.51,45.47,45.5,89700.0,32.0682,32.0823,32.0541,32.0753,89700.0
2014-11-24 13:10:00,45.5,45.53,45.48,45.48,138100.0,32.0753,32.0964,32.0612,32.0612,138100.0
2014-11-24 13:20:00,45.48,45.54,45.48,45.51,129800.0,32.0612,32.1035,32.0612,32.0823,129800.0
2014-11-24 13:30:00,45.51,45.55,45.44,45.45,470700.0,32.0823,32.1105,32.033,32.04,470700.0
2014-11-24 13:40:00,45.44,45.47,45.4,45.41,199600.0,32.033,32.0541,32.0048,32.0118,199600.0
2014-11-24 13:50:00,45.41,45.42,45.38,45.39,95500.0,32.0118,32.0189,31.9907,31.9977,95500.0
2014-11-24 14:00:00,45.39,45.4,45.37,45.37,82800.0,31.9977,32.0048,31.9836,31.9836,82800.0
2014-11-24 14:10:00,45.36,45.38,45.35,45.37,176400.0,31.9766,31.9907,31.9695,31.9836,176400.0
2014-11-24 14:20:00,45.38,45.38,45.36,45.36,154300.0,31.9907,31.9907,31.9766,31.9766,154300.0
2014-11-24 14:30:00,45.36,45.38,45.34,45.37,147400.0,31.9766,31.9907,31.9625,31.9836,147400.0
2014-11-24 14:40:00,45.37,45.38,45.35,45.37,92400.0,31.9836,31.9907,31.9695,31.9836,92400.0
2014-11-24 14:50:00,45.37,45.39,45.35,45.36,146800.0,31.9836,31.9977,31.9695,31.9766,146800.0
2014-11-24 15:00:00,45.36,45.36,45.32,45.34,122100.0,31.9766,31.9766,31.9484,31.9625,122100.0
2014-11-24 15:10:00,45.35,45.35,45.3,45.32,141400.0,31.9695,31.9695,31.9343,31.9484,141400.0
2014-11-24 15:20:00,45.31,45.34,45.3,45.3,100700.0,31.9413,31.9625,31.9343,31.9343,100700.0
2014-11-24 15:30:00,45.3,45.34,45.3,45.32,390200.0,31.9343,31.9625,31.9343,31.9484,390200.0
2014-11-24 15:40:00,45.32,45.33,45.27,45.27,630100.0,31.9484,31.9554,31.9131,31.9131,630100.0
2014-11-24 15:50:00,45.27,45.32,45.27,45.32,1406100.0,31.9131,31.9484,31.9131,31.9484,1406100.0
2014-11-25 09:30:00,45.34,45.35,45.1,45.19,352100.0,31.9625,31.9695,31.7933,31.8567,352100.0
2014-11-25 09:40:00,45.19,45.2,45.12,45.17,422100.0,31.8567,31.8638,31.8074,31.8426,422100.0
2014-11-25 09:50:00,45.17,45.21,45.12,45.21,308200.0,31.8426,31.8708,31.8074,31.8708,308200.0
2014-11-25 10:00:00,45.2,45.21,45.1,45.14,385100.0,31.8638,31.8708,31.7933,31.8215,385100.0
2014-11-25 10:10:00,45.14,45.15,45.08,45.09,342600.0,31.8215,31.8285,31.7792,31.7862,342600.0
2014-11-25 10:20:00,45.09,45.13,45.09,45.1,197100.0,31.7862,31.8144,31.7862,31.7933,197100.0
2014-11-25 10:30:00,45.1,45.11,45.05,45.07,140100.0,31.7933,31.8003,31.758,31.7721,140100.0
2014-11-25 10:40:00,45.07,45.09,45.05,45.06,141700.0,31.7721,31.7862,31.758,31.7651,141700.0
2014-11-25 10:50:00,45.06,45.08,45.04,45.05,197800.0,31.7651,31.7792,31.751,31.758,197800.0
2014-11-25 11:00:00,45.05,45.09,45.04,45.07,200900.0,31.758,31.7862,31.751,31.7721,200900.0
2014-11-25 11:10:00,45.07,45.09,45.04,45.07,221800.0,31.7721,31.7862,31.751,31.7721,221800.0
2014-11-25 11:20:00,45.07,45.09,45.05,45.05,170800.0,31.7721,31.7862,31.758,31.758,170800.0
2014-11-25 11:30:00,45.05,45.11,45.04,45.11,82600.0,31.758,31.8003,31.751,31.8003,82600.0
2014-11-25 11:40:00,45.11,45.13,45.08,45.12,189900.0,31.8003,31.8144,31.7792,31.8074,189900.0
2014-11-25 11:50:00,45.12,45.14,45.1,45.13,125800.0,31.8074,31.8215,31.7933,31.8144,125800.0
2014-11-25 12:00:00,45.13,45.16,45.13,45.14,58400.0,31.8144,31.8356,31.8144,31.8215,58400.0
2014-11-25 12:10:00,45.15,45.15,45.12,45.14,75700.0,31.8285,31.8285,31.8074,31.8215,75700.0
2014-11-25 12:20:00,45.14,45.15,45.13,45.15,74600.0,31.8215,31.8285,31.8144,31.8285,74600.0
2014-11-25 12:30:00,45.15,45.16,45.11,45.15,150800.0,31.8285,31.8356,31.8003,31.8285,150800.0
2014-11-25 12:40:00,45.15,45.2,45.14,45.19,116200.0,31.8285,31.8638,31.8215,31.8567,116200.0
2014-11-25 12:50:00,45.19,45.21,45.18,45.21,80800.0,31.8567,31.8708,31.8497,31.8708,80800.0
2014-11-25 13:00:00,45.22,45.27,45.21,45.26,59000.0,31.8779,31.9131,31.8708,31.9061,59000.0
2014-11-25 13:10:00,45.27,45.3,45.26,45.29,121000.0,31.9131,31.9343,31.9061,31.9272,121000.0
2014-11-25 13:20:00,45.3,45.33,45.27,45.32,269100.0,31.9343,31.9554,31.9131,31.9484,269100.0
2014-11-25 13:30:00,45.31,45.32,45.28,45.29,191500.0,31.9413,31.9484,31.9202,31.9272,191500.0
2014-11-25 13:40:00,45.29,45.29,45.25,45.25,201600.0,31.9272,31.9272,31.899,31.899,201600.0
2014-11-25 13:50:00,45.25,45.27,45.22,45.23,232600.0,31.899,31.9131,31.8779,31.8849,232600.0
2014-11-25 14:00:00,45.23,45.26,45.2,45.21,122000.0,31.8849,31.9061,31.8638,31.8708,122000.0
2014-11-25 14:10:00,45.21,45.21,45.17,45.19,174400.0,31.8708,31.8708,31.8426,31.8567,174400.0
2014-11-25 14:20:00,45.19,45.2,45.17,45.19,175500.0,31.8567,31.8638,31.8426,31.8567,175500.0
2014-11-25 14:30:00,45.19,45.22,45.18,45.22,76400.0,31.8567,31.8779,31.8497,31.8779,76400.0
2014-11-25 14:40:00,45.22,45.29,45.21,45.29,620900.0,31.8779,31.9272,31.8708,31.9272,620900.0
2014-11-25 14:50:00,45.29,45.3,45.26,45.29,212300.0,31.9272,31.9343,31.9061,31.9272,212300.0
2014-11-25 15:00:00,45.28,45.32,45.27,45.3,236200.0,31.9202,31.9484,31.9131,31.9343,236200.0
2014-11-25 15:10:00,45.31,45.35,45.3,45.35,145900.0,31.9413,31.9695,31.9343,31.9695,145900.0
2014-11-25 15:20:00,45.35,45.4,45.34,45.38,263300.0,31.9695,32.0048,31.9625,31.9907,263300.0
2014-11-25 15:30:00,45.38,45.4,45.37,45.38,211900.0,31.9907,32.0048,31.9836,31.9907,211900.0
2014-11-25 15:40:00,45.37,45.4,45.35,45.37,293400.0,31.9836,32.0048,31.9695,31.9836,293400.0
2014-11-25 15:50:00,45.37,45.38,45.31,45.32,551800.0,31.9836,31.9907,31.9413,31.9484,551800.0
2014-11-26 09:30:00,45.35,45.59,45.3,45.51,551200.0,31.9695,32.1387,31.9343,32.0823,551200.0
2014-11-26 09:40:00,45.51,45.57,45.43,45.53,548100.0,32.0823,32.1246,32.0259,32.0964,548100.0
2014-11-26 09:50:00,45.52,45.57,45.48,45.53,125600.0,32.0894,32.1246,32.0612,32.0964,125600.0
2014-11-26 10:00:00,45.53,45.56,45.43,45.46,390600.0,32.0964,32.1176,32.0259,32.0471,390600.0
2014-11-26 10:10:00,45.46,45.48,45.42,45.44,237100.0,32.0471,32.0612,32.0189,32.033,237100.0
2014-11-26 10:20:00,45.44,45.51,45.43,45.45,235400.0,32.033,32.0823,32.0259,32.04,235400.0
2014-11-26 10:30:00,45.46,45.47,45.42,45.43,166000.0,32.0471,32.0541,32.0189,32.0259,166000.0
2014-11-26 10:40:00,45.43,45.51,45.4,45.48,129700.0,32.0259,32.0823,32.0048,32.0612,129700.0
2014-11-26 10:50:00,45.47,45.48,45.39,45.4,152800.0,32.0541,32.0612,31.9977,32.0048,152800.0
2014-11-26 11:00:00,45.4,45.42,45.35,45.36,167400.0,32.0048,32.0189,31.9695,31.9766,167400.0
2014-11-26 11:10:00,45.36,45.46,45.36,45.45,106400.0,31.9766,32.0471,31.9766,32.04,106400.0
2014-11-26 11:20:00,45.43,45.44,45.37,45.4,161300.0,32.0259,32.033,31.9836,32.0048,161300.0
2014-11-26 11:30:00,45.4,45.4,45.33,45.33,131200.0,32.0048,32.0048,31.9554,31.9554,131200.0
2014-11-26 11:40:00,45.34,45.38,45.32,45.34,113000.0,31.9625,31.9907,31.9484,31.9625,113000.0
2014-11-26 11:50:00,45.34,45.37,45.33,45.37,74300.0,31.9625,31.9836,31.9554,31.9836,74300.0
2014-11-26 12:00:00,45.37,45.49,45.34,45.49,129600.0,31.9836,32.0682,31.9625,32.0682,129600.0
2014-11-26 12:10:00,45.48,45.5,45.44,45.48,88400.0,32.0612,32.0753,32.033,32.0612,88400.0
2014-11-26 12:20:00,45.48,45.55,45.47,45.53,105300.0,32.0612,32.1105,32.0541,32.0964,105300.0
2014-11-26 12:30:00,45.52,45.54,45.47,45.52,94400.0,32.0894,32.1035,32.0541,32.0894,94400.0
2014-11-26 12:40:00,45.52,45.59,45.5,45.55,116300.0,32.0894,32.1387,32.0753,32.1105,116300.0
2014-11-26 12:50:00,45.55,45.56,45.51,45.55,170400.0,32.1105,32.1176,32.0823,32.1105,170400.0
2014-11-26 13:00:00,45.55,45.59,45.54,45.59,97800.0,32.1105,32.1387,32.1035,32.1387,97800.0
2014-11-26 13:10:00,45.59,45.65,45.58,45.64,81000.0,32.1387,32.181,32.1317,32.174,81000.0
2014-11-26 13:20:00,45.63,45.66,45.62,45.65,85900.0,32.1669,32.1881,32.1599,32.181,85900.0
2014-11-26 13:30:00,45.65,45.66,45.62,45.63,65000.0,32.181,32.1881,32.1599,32.1669,65000.0
2014-11-26 13:40:00,45.63,45.64,45.61,45.61,74500.0,32.1669,32.174,32.1528,32.1528,74500.0
2014-11-26 13:50:00,45.61,45.62,45.57,45.58,136500.0,32.1528,32.1599,32.1246,32.1317,136500.0
2014-11-26 14:00:00,45.58,45.61,45.57,45.58,73400.0,32.1317,32.1528,32.1246,32.1317,73400.0
2014-11-26 14:10:00,45.58,45.59,45.55,45.57,175600.0,32.1317,32.1387,32.1105,32.1246,175600.0
2014-11-26 14:20:00,45.58,45.61,45.57,45.57,102900.0,32.1317,32.1528,32.1246,32.1246,102900.0
2014-11-26 14:30:00,45.56,45.58,45.56,45.57,63600.0,32.1176,32.1317,32.1176,32.1246,63600.0
2014-11-26 14:40:00,45.57,45.59,45.54,45.56,101600.0,32.1246,32.1387,32.1035,32.1176,101600.0
2014-11-26 14:50:00,45.56,45.59,45.53,45.55,126600.0,32.1176,32.1387,32.0964,32.1105,126600.0
2014-11-26 15:00:00,45.55,45.58,45.53,45.53,217000.0,32.1105,32.1317,32.0964,32.0964,217000.0
2014-11-26 15:10:00,45.53,45.57,45.53,45.55,94600.0,32.0964,32.1246,32.0964,32.1105,94600.0
2014-11-26 15:20:00,45.56,45.57,45.51,45.52,103700.0,32.1176,32.1246,32.0823,32.0894,103700.0
2014-11-26 15:30:00,45.51,45.53,45.49,45.51,143800.0,32.0823,32.0964,32.0682,32.0823,143800.0
2014-11-26 15:40:00,45.51,45.53,45.47,45.48,193200.0,32.0823,32.0964,32.0541,32.0612,193200.0
2014-11-26 15:50:00,45.49,45.55,45.48,45.53,633600.0,32.0682,32.1105,32.0612,32.0964,633600.0
2014-11-28 09:30:00,45.56,45.99,45.56,45.94,762600.0,32.1176,32.4207,32.1176,32.3855,762600.0
2014-11-28 09:40:00,45.94,45.96,45.8,45.91,495000.0,32.3855,32.3996,32.2868,32.3643,495000.0
2014-11-28 09:50:00,45.9,45.93,45.86,45.9,336800.0,32.3573,32.3784,32.3291,32.3573,336800.0
2014-11-28 10:00:00,45.89,46.07,45.89,46.05,556100.0,32.3502,32.4771,32.3502,32.463,556100.0
2014-11-28 10:10:00,46.06,46.16,46.06,46.07,340000.0,32.47,32.5405,32.47,32.4771,340000.0
2014-11-28 10:20:00,46.07,46.17,46.05,46.08,159100.0,32.4771,32.5476,32.463,32.4841,159100.0
2014-11-28 10:30:00,46.09,46.13,46.07,46.09,210600.0,32.4912,32.5194,32.4771,32.4912,210600.0
2014-11-28 10:40:00,46.09,46.12,46.03,46.11,289900.0,32.4912,32.5123,32.4489,32.5053,289900.0
2014-11-28 10:50:00,46.12,46.14,46.09,46.12,392800.0,32.5123,32.5264,32.4912,32.5123,392800.0
2014-11-28 11:00:00,46.13,46.16,46.09,46.12,265400.0,32.5194,32.5405,32.4912,32.5123,265400.0
2014-11-28 11:10:00,46.11,46.2,46.1,46.2,306200.0,32.5053,32.5687,32.4982,32.5687,306200.0
2014-11-28 11:20:00,46.19,46.21,46.17,46.18,305600.0,32.5617,32.5758,32.5476,32.5546,305600.0
2014-11-28 11:30:00,46.17,46.18,46.12,46.12,181000.0,32.5476,32.5546,32.5123,32.5123,181000.0
2014-11-28 11:40:00,46.13,46.13,46.06,46.08,140900.0,32.5194,32.5194,32.47,32.4841,140900.0
2014-11-28 11:50:00,46.08,46.09,46.06,46.07,185900.0,32.4841,32.4912,32.47,32.4771,185900.0
2014-11-28 12:00:00,46.07,46.07,46.0,46.02,132300.0,32.4771,32.4771,32.4277,32.4418,132300.0
2014-11-28 12:10:00,46.02,46.05,45.98,45.98,132200.0,32.4418,32.463,32.4137,32.4137,132200.0
2014-11-28 12:20:00,45.98,46.02,45.97,46.02,265700.0,32.4137,32.4418,32.4066,32.4418,265700.0
2014-11-28 12:30:00,46.03,46.04,45.96,45.96,195200.0,32.4489,32.4559,32.3996,32.3996,195200.0
2014-11-28 12:40:00,45.97,46.0,45.93,45.97,192700.0,32.4066,32.4277,32.3784,32.4066,192700.0
2014-11-28 12:50:00,45.97,46.03,45.95,46.02,490400.0,32.4066,32.4489,32.3925,32.4418,490400.0
2014-12-01 09:30:00,45.91,45.92,45.62,45.85,1339100.0,32.3643,32.3714,32.1599,32.322,1339100.0
2014-12-01 09:40:00,45.86,45.87,45.68,45.82,421200.0,32.3291,32.3361,32.2022,32.3009,421200.0
2014-12-01 09:50:00,45.82,45.95,45.77,45.9,1163300.0,32.3009,32.3925,32.2656,32.3573,1163300.0
2014-12-01 10:00:00,45.9,46.08,45.87,46.08,620000.0,32.3573,32.4841,32.3361,32.4841,620000.0
2014-12-01 10:10:00,46.08,46.29,46.04,46.26,1166200.0,32.4841,32.6322,32.4559,32.611,1166200.0
2014-12-01 10:20:00,46.27,46.33,46.23,46.28,489300.0,32.6181,32.6604,32.5899,32.6251,489300.0
2014-12-01 10:30:00,46.28,46.32,46.22,46.23,409300.0,32.6251,32.6533,32.5828,32.5899,409300.0
2014-12-01 10:40:00,46.23,46.27,46.21,46.25,433200.0,32.5899,32.6181,32.5758,32.604,433200.0
2014-12-01 10:50:00,46.25,46.28,46.22,46.27,334800.0,32.604,32.6251,32.5828,32.6181,334800.0
2014-12-01 11:00:00,46.28,46.32,46.26,46.28,447600.0,32.6251,32.6533,32.611,32.6251,447600.0
2014-12-01 11:10:00,46.29,46.32,46.25,46.3,451000.0,32.6322,32.6533,32.604,32.6392,451000.0
2014-12-01 11:20:00,46.31,46.4,46.3,46.4,399300.0,32.6463,32.7097,32.6392,32.7097,399300.0
2014-12-01 11:30:00,46.39,46.45,46.36,46.38,425400.0,32.7027,32.745,32.6815,32.6956,425400.0
2014-12-01 11:40:00,46.38,46.47,46.37,46.41,391800.0,32.6956,32.7591,32.6886,32.7168,391800.0
2014-12-01 11:50:00,46.4,46.42,46.33,46.36,529200.0,32.7097,32.7238,32.6604,32.6815,529200.0
2014-12-01 12:00:00,46.35,46.36,46.28,46.32,355700.0,32.6745,32.6815,32.6251,32.6533,355700.0
2014-12-01 12:10:00,46.31,46.4,46.31,46.36,278200.0,32.6463,32.7097,32.6463,32.6815,278200.0
2014-12-01 12:20:00,46.36,46.37,46.33,46.37,279900.0,32.6815,32.6886,32.6604,32.6886,279900.0
2014-12-01 12:30:00,46.37,46.41,46.36,46.37,335500.0,32.6886,32.7168,32.6815,32.6886,335500.0
2014-12-01 12:40:00,46.36,46.38,46.33,46.35,300000.0,32.6815,32.6956,32.6604,32.6745,300000.0
2014-12-01 12:50:00,46.35,46.39,46.33,46.37,358900.0,32.6745,32.7027,32.6604,32.6886,358900.0
2014-12-01 13:00:00,46.36,46.39,46.33,46.35,320100.0,32.6815,32.7027,32.6604,32.6745,320100.0
2014-12-01 13:10:00,46.35,46.38,46.32,46.35,303800.0,32.6745,32.6956,32.6533,32.6745,303800.0
2014-12-01 13:20:00,46.35,46.36,46.33,46.35,243000.0,32.6745,32.6815,32.6604,32.6745,243000.0
2014-12-01 13:30:00,46.36,46.37,46.34,46.37,297300.0,32.6815,32.6886,32.6674,32.6886,297300.0
2014-12-01 13:40:00,46.36,46.39,46.34,46.36,204500.0,32.6815,32.7027,32.6674,32.6815,204500.0
2014-12-01 13:50:00,46.36,46.37,46.31,46.33,280400.0,32.6815,32.6886,32.6463,32.6604,280400.0
2014-12-01 14:00:00,46.34,46.36,46.3,46.33,328600.0,32.6674,32.6815,32.6392,32.6604,328600.0
2014-12-01 14:10:00,46.33,46.33,46.29,46.32,338900.0,32.6604,32.6604,32.6322,32.6533,338900.0
2014-12-01 14:20:00,46.31,46.33,46.28,46.29,322700.0,32.6463,32.6604,32.6251,32.6322,322700.0
2014-12-01 14:30:00,46.29,46.3,46.26,46.29,275800.0,32.6322,32.6392,32.611,32.6322,275800.0
2014-12-01 14:40:00,46.29,46.29,46.19,46.21,460100.0,32.6322,32.6322,32.5617,32.5758,460100.0
2014-12-01 14:50:00,46.21,46.22,46.18,46.19,543300.0,32.5758,32.5828,32.5546,32.5617,543300.0
2014-12-01 15:00:00,46.19,46.22,46.17,46.22,316000.0,32.5617,32.5828,32.5476,32.5828,316000.0
2014-12-01 15:10:00,46.21,46.27,46.19,46.25,442800.0,32.5758,32.6181,32.5617,32.604,442800.0
2014-12-01 15:20:00,46.26,46.26,46.22,46.23,187300.0,32.611,32.611,32.5828,32.5899,187300.0
2014-12-01 15:30:00,46.22,46.23,46.14,46.15,447600.0,32.5828,32.5899,32.5264,32.5335,447600.0
2014-12-01 15:40:00,46.16,46.16,46.11,46.12,451200.0,32.5405,32.5405,32.5053,32.5123,451200.0
2014-12-01 15:50:00,46.12,46.15,46.08,46.09,821000.0,32.5123,32.5335,32.4841,32.4912,821000.0
2014-12-02 09:30:00,46.01,46.24,45.81,46.23,1212300.0,32.4348,32.5969,32.2938,32.5899,1212300.0
2014-12-02 09:40:00,46.23,46.24,45.96,45.97,976900.0,32.5899,32.5969,32.3996,32.4066,976900.0
2014-12-02 09:50:00,45.97,46.2,45.97,46.16,553100.0,32.4066,32.5687,32.4066,32.5405,553100.0
2014-12-02 10:00:00,46.16,46.22,46.14,46.16,507400.0,32.5405,32.5828,32.5264,32.5405,507400.0
2014-12-02 10:10:00,46.16,46.25,46.14,46.23,340100.0,32.5405,32.604,32.5264,32.5899,340100.0
2014-12-02 10:20:00,46.23,46.27,46.18,46.2,382200.0,32.5899,32.6181,32.5546,32.5687,382200.0
2014-12-02 10:30:00,46.2,46.23,46.15,46.2,284600.0,32.5687,32.5899,32.5335,32.5687,284600.0
2014-12-02 10:40:00,46.21,46.22,46.16,46.19,581200.0,32.5758,32.5828,32.5405,32.5617,581200.0
2014-12-02 10:50:00,46.2,46.26,46.19,46.26,268300.0,32.5687,32.611,32.5617,32.611,268300.0
2014-12-02 11:00:00,46.26,46.31,46.22,46.27,358400.0,32.611,32.6463,32.5828,32.6181,358400.0
2014-12-02 11:10:00,46.27,46.34,46.25,46.31,279000.0,32.6181,32.6674,32.604,32.6463,279000.0
2014-12-02 11:20:00,46.31,46.35,46.29,46.3,117200.0,32.6463,32.6745,32.6322,32.6392,117200.0
2014-12-02 11:30:00,46.3,46.32,46.23,46.23,395900.0,32.6392,32.6533,32.5899,32.5899,395900.0
2014-12-02 11:40:00,46.23,46.27,46.15,46.17,283500.0,32.5899,32.6181,32.5335,32.5476,283500.0
2014-12-02 11:50:00,46.17,46.18,46.12,46.16,171800.0,32.5476,32.5546,32.5123,32.5405,171800.0
2014-12-02 12:00:00,46.16,46.21,46.15,46.2,175700.0,32.5405,32.5758,32.5335,32.5687,175700.0
2014-12-02 12:10:00,46.21,46.28,46.19,46.25,201900.0,32.5758,32.6251,32.5617,32.604,201900.0
2014-12-02 12:20:00,46.25,46.32,46.24,46.3,195300.0,32.604,32.6533,32.5969,32.6392,195300.0
2014-12-02 12:30:00,46.3,46.32,46.27,46.28,266700.0,32.6392,32.6533,32.6181,32.6251,266700.0
2014-12-02 12:40:00,46.29,46.29,46.24,46.24,186100.0,32.6322,32.6322,32.5969,32.5969,186100.0
2014-12-02 12:50:00,46.24,46.27,46.22,46.25,240100.0,32.5969,32.6181,32.5828,32.604,240100.0
2014-12-02 13:00:00,46.25,46.31,46.25,46.28,157700.0,32.604,32.6463,32.604,32.6251,157700.0
2014-12-02 13:10:00,46.28,46.34,46.27,46.32,132300.0,32.6251,32.6674,32.6181,32.6533,132300.0
2014-12-02 13:20:00,46.32,46.42,46.3,46.41,250800.0,32.6533,32.7238,32.6392,32.7168,250800.0
2014-12-02 13:30:00,46.41,46.44,46.37,46.37,223600.0,32.7168,32.7379,32.6886,32.6886,223600.0
2014-12-02 13:40:00,46.37,46.42,46.37,46.41,132600.0,32.6886,32.7238,32.6886,32.7168,132600.0
2014-12-02 13:50:00,46.41,46.46,46.4,46.44,114500.0,32.7168,32.752,32.7097,32.7379,114500.0
2014-12-02 14:00:00,46.44,46.48,46.42,46.43,169100.0,32.7379,32.7661,32.7238,32.7309,169100.0
2014-12-02 14:10:00,46.43,46.45,46.4,46.45,117700.0,32.7309,32.745,32.7097,32.745,117700.0
2014-12-02 14:20:00,46.45,46.48,46.44,46.45,222000.0,32.745,32.7661,32.7379,32.745,222000.0
2014-12-02 14:30:00,46.45,46.46,46.4,46.44,217300.0,32.745,32.752,32.7097,32.7379,217300.0
2014-12-02 14:40:00,46.44,46.48,46.43,46.48,206600.0,32.7379,32.7661,32.7309,32.7661,206600.0
2014-12-02 14:50:00,46.48,46.54,46.48,46.5,372500.0,32.7661,32.8084,32.7661,32.7802,372500.0
2014-12-02 15:00:00,46.49,46.5,46.42,46.46,259500.0,32.7732,32.7802,32.7238,32.752,259500.0
2014-12-02 15:10:00,46.45,46.46,46.42,46.44,108400.0,32.745,32.752,32.7238,32.7379,108400.0
2014-12-02 15:20:00,46.44,46.45,46.4,46.42,163300.0,32.7379,32.745,32.7097,32.7238,163300.0
2014-12-02 15:30:00,46.43,46.44,46.36,46.38,414100.0,32.7309,32.7379,32.6815,32.6956,414100.0
2014-12-02 15:40:00,46.38,46.42,46.37,46.4,276200.0,32.6956,32.7238,32.6886,32.7097,276200.0
2014-12-02 15:50:00,46.4,46.41,46.38,46.4,905700.0,32.7097,32.7168,32.6956,32.7097,905700.0
2014-12-03 09:30:00,46.43,46.45,46.25,46.31,551600.0,32.7309,32.745,32.604,32.6463,551600.0
2014-12-03 09:40:00,46.31,46.35,46.22,46.25,320600.0,32.6463,32.6745,32.5828,32.604,320600.0
2014-12-03 09:50:00,46.25,46.29,46.18,46.21,445900.0,32.604,32.6322,32.5546,32.5758,445900.0
2014-12-03 10:00:00,46.22,46.3,46.19,46.26,323000.0,32.5828,32.6392,32.5617,32.611,323000.0
2014-12-03 10:10:00,46.26,46.3,46.2,46.23,312500.0,32.611,32.6392,32.5687,32.5899,312500.0
2014-12-03 10:20:00,46.23,46.27,46.19,46.22,255700.0,32.5899,32.6181,32.5617,32.5828,255700.0
2014-12-03 10:30:00,46.22,46.31,46.19,46.29,151800.0,32.5828,32.6463,32.5617,32.6322,151800.0
2014-12-03 10:40:00,46.29,46.36,46.27,46.31,157900.0,32.6322,32.6815,32.6181,32.6463,157900.0
2014-12-03 10:50:00,46.3,46.35,46.3,46.34,118000.0,32.6392,32.6745,32.6392,32.6674,118000.0
2014-12-03 11:00:00,46.33,46.33,46.14,46.17,329300.0,32.6604,32.6604,32.5264,32.5476,329300.0
2014-12-03 11:10:00,46.16,46.18,46.1,46.18,293700.0,32.5405,32.5546,32.4982,32.5546,293700.0
2014-12-03 11:20:00,46.18,46.22,46.11,46.13,153000.0,32.5546,32.5828,32.5053,32.5194,153000.0
2014-12-03 11:30:00,46.13,46.14,46.08,46.09,208200.0,32.5194,32.5264,32.4841,32.4912,208200.0
2014-12-03 11:40:00,46.09,46.12,46.08,46.09,152800.0,32.4912,32.5123,32.4841,32.4912,152800.0
2014-12-03 11:50:00,46.09,46.1,46.0,46.06,147100.0,32.4912,32.4982,32.4277,32.47,147100.0
2014-12-03 12:00:00,46.06,46.07,46.0,46.02,116600.0,32.47,32.4771,32.4277,32.4418,116600.0
2014-12-03 12:10:00,46.03,46.13,46.02,46.11,321800.0,32.4489,32.5194,32.4418,32.5053,321800.0
2014-12-03 12:20:00,46.11,46.24,46.09,46.23,149100.0,32.5053,32.5969,32.4912,32.5899,149100.0
2014-12-03 12:30:00,46.23,46.27,46.2,46.21,201400.0,32.5899,32.6181,32.5687,32.5758,201400.0
2014-12-03 12:40:00,46.2,46.24,46.17,46.18,272400.0,32.5687,32.5969,32.5476,32.5546,272400.0
2014-12-03 12:50:00,46.18,46.26,46.18,46.22,91100.0,32.5546,32.611,32.5546,32.5828,91100.0
2014-12-03 13:00:00,46.22,46.24,46.18,46.23,94300.0,32.5828,32.5969,32.5546,32.5899,94300.0
2014-12-03 13:10:00,46.23,46.23,46.19,46.23,81900.0,32.5899,32.5899,32.5617,32.5899,81900.0
2014-12-03 13:20:00,46.23,46.25,46.21,46.23,65600.0,32.5899,32.604,32.5758,32.5899,65600.0
2014-12-03 13:30:00,46.24,46.25,46.21,46.24,59500.0,32.5969,32.604,32.5758,32.5969,59500.0
2014-12-03 13:40:00,46.25,46.25,46.22,46.22,68800.0,32.604,32.604,32.5828,32.5828,68800.0
2014-12-03 13:50:00,46.22,46.26,46.22,46.23,78500.0,32.5828,32.611,32.5828,32.5899,78500.0
2014-12-03 14:00:00,46.22,46.23,46.16,46.18,106700.0,32.5828,32.5899,32.5405,32.5546,106700.0
2014-12-03 14:10:00,46.18,46.23,46.15,46.22,277500.0,32.5546,32.5899,32.5335,32.5828,277500.0
2014-12-03 14:20:00,46.22,46.24,46.19,46.2,100000.0,32.5828,32.5969,32.5617,32.5687,100000.0
2014-12-03 14:30:00,46.19,46.21,46.17,46.18,67600.0,32.5617,32.5758,32.5476,32.5546,67600.0
2014-12-03 14:40:00,46.18,46.2,46.15,46.17,94300.0,32.5546,32.5687,32.5335,32.5476,94300.0
2014-12-03 14:50:00,46.17,46.18,46.14,46.15,74600.0,32.5476,32.5546,32.5264,32.5335,74600.0
2014-12-03 15:00:00,46.16,46.17,46.12,46.13,189400.0,32.5405,32.5476,32.5123,32.5194,189400.0
2014-12-03 15:10:00,46.13,46.24,46.13,46.23,359000.0,32.5194,32.5969,32.5194,32.5899,359000.0
2014-12-03 15:20:00,46.24,46.25,46.2,46.25,153100.0,32.5969,32.604,32.5687,32.604,153100.0
2014-12-03 15:30:00,46.25,46.27,46.22,46.26,163700.0,32.604,32.6181,32.5828,32.611,163700.0
2014-12-03 15:40:00,46.26,46.29,46.21,46.25,374200.0,32.611,32.6322,32.5758,32.604,374200.0
2014-12-03 15:50:00,46.25,46.3,46.25,46.27,329800.0,32.604,32.6392,32.604,32.6181,329800.0
2014-12-04 09:30:00,46.25,46.47,46.18,46.41,530600.0,32.604,32.7591,32.5546,32.7168,530600.0
2014-12-04 09:40:00,46.41,46.43,46.29,46.32,569000.0,32.7168,32.7309,32.6322,32.6533,569000.0
2014-12-04 09:50:00,46.31,46.31,46.21,46.21,229400.0,32.6463,32.6463,32.5758,32.5758,229400.0
2014-12-04 10:00:00,46.22,46.24,46.14,46.24,404600.0,32.5828,32.5969,32.5264,32.5969,404600.0
2014-12-04 10:10:00,46.23,46.25,46.18,46.19,130400.0,32.5899,32.604,32.5546,32.5617,130400.0
2014-12-04 10:20:00,46.19,46.23,46.16,46.16,161400.0,32.5617,32.5899,32.5405,32.5405,161400.0
2014-12-04 10:30:00,46.16,46.16,46.04,46.05,153900.0,32.5405,32.5405,32.4559,32.463,153900.0
2014-12-04 10:40:00,46.05,46.1,46.02,46.02,165600.0,32.463,32.4982,32.4418,32.4418,165600.0
2014-12-04 10:50:00,46.03,46.1,46.02,46.1,164100.0,32.4489,32.4982,32.4418,32.4982,164100.0
2014-12-04 11:00:00,46.09,46.18,46.07,46.14,288700.0,32.4912,32.5546,32.4771,32.5264,288700.0
2014-12-04 11:10:00,46.14,46.14,46.09,46.12,167000.0,32.5264,32.5264,32.4912,32.5123,167000.0
2014-12-04 11:20:00,46.12,46.14,46.09,46.12,102900.0,32.5123,32.5264,32.4912,32.5123,102900.0
2014-12-04 11:30:00,46.12,46.15,46.08,46.14,164900.0,32.5123,32.5335,32.4841,32.5264,164900.0
2014-12-04 11:40:00,46.13,46.17,46.12,46.14,90100.0,32.5194,32.5476,32.5123,32.5264,90100.0
2014-12-04 11:50:00,46.13,46.14,46.1,46.12,67000.0,32.5194,32.5264,32.4982,32.5123,67000.0
2014-12-04 12:00:00,46.13,46.21,46.13,46.21,306700.0,32.5194,32.5758,32.5194,32.5758,306700.0
2014-12-04 12:10:00,46.21,46.24,46.2,46.22,110000.0,32.5758,32.5969,32.5687,32.5828,110000.0
2014-12-04 12:20:00,46.22,46.24,46.2,46.22,43800.0,32.5828,32.5969,32.5687,32.5828,43800.0
2014-12-04 12:30:00,46.22,46.37,46.2,46.28,373800.0,32.5828,32.6886,32.5687,32.6251,373800.0
2014-12-04 12:40:00,46.28,46.29,46.23,46.23,44600.0,32.6251,32.6322,32.5899,32.5899,44600.0
2014-12-04 12:50:00,46.23,46.23,46.18,46.2,64700.0,32.5899,32.5899,32.5546,32.5687,64700.0
2014-12-04 13:00:00,46.2,46.24,46.18,46.19,90400.0,32.5687,32.5969,32.5546,32.5617,90400.0
2014-12-04 13:10:00,46.19,46.22,46.17,46.22,162500.0,32.5617,32.5828,32.5476,32.5828,162500.0
2014-12-04 13:20:00,46.21,46.22,46.19,46.2,81200.0,32.5758,32.5828,32.5617,32.5687,81200.0
2014-12-04 13:30:00,46.21,46.21,46.18,46.2,69100.0,32.5758,32.5758,32.5546,32.5687,69100.0
2014-12-04 13:40:00,46.21,46.25,46.21,46.22,51600.0,32.5758,32.604,32.5758,32.5828,51600.0
2014-12-04 13:50:00,46.22,46.24,46.21,46.22,67900.0,32.5828,32.5969,32.5758,32.5828,67900.0
2014-12-04 14:00:00,46.22,46.28,46.2,46.28,81600.0,32.5828,32.6251,32.5687,32.6251,81600.0
2014-12-04 14:10:00,46.27,46.27,46.23,46.26,46200.0,32.6181,32.6181,32.5899,32.611,46200.0
2014-12-04 14:20:00,46.26,46.26,46.23,46.23,84200.0,32.611,32.611,32.5899,32.5899,84200.0
2014-12-04 14:30:00,46.23,46.25,46.19,46.21,85700.0,32.5899,32.604,32.5617,32.5758,85700.0
2014-12-04 14:40:00,46.21,46.22,46.19,46.2,53700.0,32.5758,32.5828,32.5617,32.5687,53700.0
2014-12-04 14:50:00,46.19,46.21,46.17,46.19,42600.0,32.5617,32.5758,32.5476,32.5617,42600.0
2014-12-04 15:00:00,46.2,46.22,46.19,46.21,115800.0,32.5687,32.5828,32.5617,32.5758,115800.0
2014-12-04 15:10:00,46.21,46.23,46.19,46.2,188300.0,32.5758,32.5899,32.5617,32.5687,188300.0
2014-12-04 15:20:00,46.2,46.21,46.14,46.17,324000.0,32.5687,32.5758,32.5264,32.5476,324000.0
2014-12-04 15:30:00,46.16,46.19,46.14,46.17,212800.0,32.5405,32.5617,32.5264,32.5476,212800.0
2014-12-04 15:40:00,46.18,46.22,46.17,46.2,462000.0,32.5546,32.5828,32.5476,32.5687,462000.0
2014-12-04 15:50:00,46.2,46.23,46.19,46.22,617100.0,32.5687,32.5899,32.5617,32.5828,617100.0
2014-12-05 09:30:00,45.76,46.07,45.68,45.96,2134800.0,32.2586,32.4771,32.2022,32.3996,2134800.0
2014-12-05 09:40:00,45.96,45.96,45.74,45.85,1298400.0,32.3996,32.3996,32.2445,32.322,1298400.0
2014-12-05 09:50:00,45.84,45.91,45.82,45.85,746400.0,32.315,32.3643,32.3009,32.322,746400.0
2014-12-05 10:00:00,45.85,45.89,45.71,45.75,476100.0,32.322,32.3502,32.2233,32.2515,476100.0
2014-12-05 10:10:00,45.75,45.88,45.75,45.88,505300.0,32.2515,32.3432,32.2515,32.3432,505300.0
2014-12-05 10:20:00,45.89,45.9,45.77,45.78,253300.0,32.3502,32.3573,32.2656,32.2727,253300.0
2014-12-05 10:30:00,45.78,45.8,45.68,45.68,331800.0,32.2727,32.2868,32.2022,32.2022,331800.0
2014-12-05 10:40:00,45.69,45.72,45.65,45.66,197000.0,32.2092,32.2304,32.181,32.1881,197000.0
2014-12-05 10:50:00,45.65,45.68,45.64,45.66,267800.0,32.181,32.2022,32.174,32.1881,267800.0
2014-12-05 11:00:00,45.66,45.74,45.66,45.7,260800.0,32.1881,32.2445,32.1881,32.2163,260800.0
2014-12-05 11:10:00,45.7,45.75,45.69,45.71,199300.0,32.2163,32.2515,32.2092,32.2233,199300.0
2014-12-05 11:20:00,45.71,45.79,45.71,45.78,166600.0,32.2233,32.2797,32.2233,32.2727,166600.0
2014-12-05 11:30:00,45.78,45.78,45.74,45.78,99900.0,32.2727,32.2727,32.2445,32.2727,99900.0
2014-12-05 11:40:00,45.78,45.87,45.76,45.86,169900.0,32.2727,32.3361,32.2586,32.3291,169900.0
2014-12-05 11:50:00,45.86,45.89,45.82,45.84,516000.0,32.3291,32.3502,32.3009,32.315,516000.0
2014-12-05 12:00:00,45.83,45.83,45.77,45.77,488900.0,32.3079,32.3079,32.2656,32.2656,488900.0
2014-12-05 12:10:00,45.77,45.78,45.72,45.73,807400.0,32.2656,32.2727,32.2304,32.2374,807400.0
2014-12-05 12:20:00,45.73,45.73,45.69,45.72,354300.0,32.2374,32.2374,32.2092,32.2304,354300.0
2014-12-05 12:30:00,45.73,45.76,45.71,45.76,403900.0,32.2374,32.2586,32.2233,32.2586,403900.0
2014-12-05 12:40:00,45.76,45.76,45.71,45.72,85100.0,32.2586,32.2586,32.2233,32.2304,85100.0
2014-12-05 12:50:00,45.72,45.75,45.71,45.74,153300.0,32.2304,32.2515,32.2233,32.2445,153300.0
2014-12-05 13:00:00,45.74,45.76,45.72,45.72,74700.0,32.2445,32.2586,32.2304,32.2304,74700.0
2014-12-05 13:10:00,45.73,45.74,45.69,45.73,246300.0,32.2374,32.2445,32.2092,32.2374,246300.0
2014-12-05 13:20:00,45.73,45.74,45.69,45.7,127700.0,32.2374,32.2445,32.2092,32.2163,127700.0
2014-12-05 13:30:00,45.7,45.71,45.67,45.68,111300.0,32.2163,32.2233,32.1951,32.2022,111300.0
2014-12-05 13:40:00,45.67,45.72,45.67,45.71,211200.0,32.1951,32.2304,32.1951,32.2233,211200.0
2014-12-05 13:50:00,45.7,45.72,45.69,45.69,129200.0,32.2163,32.2304,32.2092,32.2092,129200.0
2014-12-05 14:00:00,45.69,45.71,45.65,45.66,116000.0,32.2092,32.2233,32.181,32.1881,116000.0
2014-12-05 14:10:00,45.66,45.7,45.65,45.7,90800.0,32.1881,32.2163,32.181,32.2163,90800.0
2014-12-05 14:20:00,45.69,45.75,45.69,45.74,166300.0,32.2092,32.2515,32.2092,32.2445,166300.0
2014-12-05 14:30:00,45.75,45.77,45.74,45.75,255000.0,32.2515,32.2656,32.2445,32.2515,255000.0
2014-12-05 14:40:00,45.75,45.77,45.73,45.74,267500.0,32.2515,32.2656,32.2374,32.2445,267500.0
2014-12-05 14:50:00,45.74,45.75,45.72,45.74,273900.0,32.2445,32.2515,32.2304,32.2445,273900.0
2014-12-05 15:00:00,45.74,45.8,45.73,45.75,345200.0,32.2445,32.2868,32.2374,32.2515,345200.0
2014-12-05 15:10:00,45.76,45.79,45.75,45.79,117200.0,32.2586,32.2797,32.2515,32.2797,117200.0
2014-12-05 15:20:00,45.79,45.79,45.75,45.78,149600.0,32.2797,32.2797,32.2515,32.2727,149600.0
2014-12-05 15:30:00,45.78,45.78,45.71,45.72,164700.0,32.2727,32.2727,32.2233,32.2304,164700.0
2014-12-05 15:40:00,45.73,45.77,45.72,45.73,268900.0,32.2374,32.2656,32.2304,32.2374,268900.0
2014-12-05 15:50:00,45.73,45.88,45.72,45.86,1448300.0,32.2374,32.3432,32.2304,32.3291,1448300.0
2014-12-08 09:30:00,45.87,46.22,45.86,46.06,1019500.0,32.3361,32.5828,32.3291,32.47,1019500.0
2014-12-08 09:40:00,46.06,46.19,46.05,46.18,501800.0,32.47,32.5617,32.463,32.5546,501800.0
2014-12-08 09:50:00,46.18,46.27,46.15,46.27,313800.0,32.5546,32.6181,32.5335,32.6181,313800.0
2014-12-08 10:00:00,46.28,46.36,46.23,46.35,432000.0,32.6251,32.6815,32.5899,32.6745,432000.0
2014-12-08 10:10:00,46.35,46.37,46.3,46.3,343900.0,32.6745,32.6886,32.6392,32.6392,343900.0
2014-12-08 10:20:00,46.29,46.32,46.23,46.25,219100.0,32.6322,32.6533,32.5899,32.604,219100.0
2014-12-08 10:30:00,46.25,46.31,46.24,46.29,238600.0,32.604,32.6463,32.5969,32.6322,238600.0
2014-12-08 10:40:00,46.29,46.34,46.28,46.32,183900.0,32.6322,32.6674,32.6251,32.6533,183900.0
2014-12-08 10:50:00,46.31,46.34,46.29,46.34,137900.0,32.6463,32.6674,32.6322,32.6674,137900.0
2014-12-08 11:00:00,46.33,46.38,46.32,46.34,166800.0,32.6604,32.6956,32.6533,32.6674,166800.0
2014-12-08 11:10:00,46.33,46.36,46.33,46.34,244000.0,32.6604,32.6815,32.6604,32.6674,244000.0
2014-12-08 11:20:00,46.34,46.39,46.33,46.36,346400.0,32.6674,32.7027,32.6604,32.6815,346400.0
2014-12-08 11:30:00,46.36,46.39,46.35,46.38,257900.0,32.6815,32.7027,32.6745,32.6956,257900.0
2014-12-08 11:40:00,46.39,46.42,46.37,46.39,269400.0,32.7027,32.7238,32.6886,32.7027,269400.0
2014-12-08 11:50:00,46.4,46.42,46.36,46.38,128700.0,32.7097,32.7238,32.6815,32.6956,128700.0
2014-12-08 12:00:00,46.39,46.41,46.33,46.35,127400.0,32.7027,32.7168,32.6604,32.6745,127400.0
2014-12-08 12:10:00,46.35,46.35,46.24,46.28,367700.0,32.6745,32.6745,32.5969,32.6251,367700.0
2014-12-08 12:20:00,46.27,46.28,46.24,46.26,376400.0,32.6181,32.6251,32.5969,32.611,376400.0
2014-12-08 12:30:00,46.26,46.3,46.24,46.26,229100.0,32.611,32.6392,32.5969,32.611,229100.0
2014-12-08 12:40:00,46.26,46.31,46.26,46.28,126500.0,32.611,32.6463,32.611,32.6251,126500.0
2014-12-08 12:50:00,46.28,46.29,46.24,46.28,82600.0,32.6251,32.6322,32.5969,32.6251,82600.0
2014-12-08 13:00:00,46.27,46.28,46.24,46.24,60700.0,32.6181,32.6251,32.5969,32.5969,60700.0
2014-12-08 13:10:00,46.24,46.26,46.22,46.22,228100.0,32.5969,32.611,32.5828,32.5828,228100.0
2014-12-08 13:20:00,46.22,46.22,46.16,46.16,219600.0,32.5828,32.5828,32.5405,32.5405,219600.0
2014-12-08 13:30:00,46.17,46.18,46.14,46.16,462200.0,32.5476,32.5546,32.5264,32.5405,462200.0
2014-12-08 13:40:00,46.15,46.17,46.12,46.13,122800.0,32.5335,32.5476,32.5123,32.5194,122800.0
2014-12-08 13:50:00,46.13,46.14,46.08,46.09,89500.0,32.5194,32.5264,32.4841,32.4912,89500.0
2014-12-08 14:00:00,46.09,46.1,46.05,46.07,67000.0,32.4912,32.4982,32.463,32.4771,67000.0
2014-12-08 14:10:00,46.07,46.07,46.04,46.06,83400.0,32.4771,32.4771,32.4559,32.47,83400.0
2014-12-08 14:20:00,46.07,46.09,46.05,46.08,259700.0,32.4771,32.4912,32.463,32.4841,259700.0
2014-12-08 14:30:00,46.08,46.11,46.07,46.09,136800.0,32.4841,32.5053,32.4771,32.4912,136800.0
2014-12-08 14:40:00,46.1,46.16,46.09,46.16,70000.0,32.4982,32.5405,32.4912,32.5405,70000.0
2014-12-08 14:50:00,46.15,46.21,46.15,46.19,113100.0,32.5335,32.5758,32.5335,32.5617,113100.0
2014-12-08 15:00:00,46.18,46.2,46.16,46.19,135300.0,32.5546,32.5687,32.5405,32.5617,135300.0
2014-12-08 15:10:00,46.19,46.22,46.18,46.2,185500.0,32.5617,32.5828,32.5546,32.5687,185500.0
2014-12-08 15:20:00,46.2,46.29,46.19,46.26,437600.0,32.5687,32.6322,32.5617,32.611,437600.0
2014-12-08 15:30:00,46.26,46.27,46.22,46.24,92300.0,32.611,32.6181,32.5828,32.5969,92300.0
2014-12-08 15:40:00,46.24,46.25,46.21,46.23,286300.0,32.5969,32.604,32.5758,32.5899,286300.0
2014-12-08 15:50:00,46.23,46.27,46.21,46.22,713900.0,32.5899,32.6181,32.5758,32.5828,713900.0
2014-12-09 09:30:00,45.97,46.4,45.97,46.3,715100.0,32.4066,32.7097,32.4066,32.6392,715100.0
2014-12-09 09:40:00,46.3,46.32,46.06,46.13,679400.0,32.6392,32.6533,32.47,32.5194,679400.0
2014-12-09 09:50:00,46.14,46.42,46.13,46.4,539000.0,32.5264,32.7238,32.5194,32.7097,539000.0
2014-12-09 10:00:00,46.4,46.42,46.25,46.3,292200.0,32.7097,32.7238,32.604,32.6392,292200.0
2014-12-09 10:10:00,46.3,46.33,46.2,46.29,290700.0,32.6392,32.6604,32.5687,32.6322,290700.0
2014-12-09 10:20:00,46.3,46.33,46.22,46.25,244800.0,32.6392,32.6604,32.5828,32.604,244800.0
2014-12-09 10:30:00,46.25,46.28,46.14,46.25,266300.0,32.604,32.6251,32.5264,32.604,266300.0
2014-12-09 10:40:00,46.25,46.39,46.23,46.39,605800.0,32.604,32.7027,32.5899,32.7027,605800.0
2014-12-09 10:50:00,46.4,46.42,46.31,46.34,480000.0,32.7097,32.7238,32.6463,32.6674,480000.0
2014-12-09 11:00:00,46.34,46.38,46.24,46.25,231200.0,32.6674,32.6956,32.5969,32.604,231200.0
2014-12-09 11:10:00,46.26,46.27,46.17,46.2,233000.0,32.611,32.6181,32.5476,32.5687,233000.0
2014-12-09 11:20:00,46.21,46.3,46.21,46.26,328100.0,32.5758,32.6392,32.5758,32.611,328100.0
2014-12-09 11:30:00,46.26,46.27,46.2,46.25,266100.0,32.611,32.6181,32.5687,32.604,266100.0
2014-12-09 11:40:00,46.25,46.25,46.13,46.19,326000.0,32.604,32.604,32.5194,32.5617,326000.0
2014-12-09 11:50:00,46.2,46.27,46.15,46.25,159600.0,32.5687,32.6181,32.5335,32.604,159600.0
2014-12-09 12:00:00,46.24,46.28,46.21,46.26,90000.0,32.5969,32.6251,32.5758,32.611,90000.0
2014-12-09 12:10:00,46.25,46.27,46.21,46.24,103500.0,32.604,32.6181,32.5758,32.5969,103500.0
2014-12-09 12:20:00,46.24,46.29,46.22,46.26,90800.0,32.5969,32.6322,32.5828,32.611,90800.0
2014-12-09 12:30:00,46.27,46.37,46.26,46.36,167000.0,32.6181,32.6886,32.611,32.6815,167000.0
2014-12-09 12:40:00,46.36,46.4,46.35,46.39,265600.0,32.6815,32.7097,32.6745,32.7027,265600.0
2014-12-09 12:50:00,46.39,46.44,46.38,46.44,199300.0,32.7027,32.7379,32.6956,32.7379,199300.0
2014-12-09 13:00:00,46.43,46.45,46.39,46.45,188400.0,32.7309,32.745,32.7027,32.745,188400.0
2014-12-09 13:10:00,46.45,46.52,46.44,46.5,350800.0,32.745,32.7943,32.7379,32.7802,350800.0
2014-12-09 13:20:00,46.5,46.58,46.5,46.54,210900.0,32.7802,32.8366,32.7802,32.8084,210900.0
2014-12-09 13:30:00,46.54,46.55,46.49,46.55,163200.0,32.8084,32.8155,32.7732,32.8155,163200.0
2014-12-09 13:40:00,46.55,46.55,46.49,46.49,197500.0,32.8155,32.8155,32.7732,32.7732,197500.0
2014-12-09 13:50:00,46.49,46.49,46.42,46.44,84700.0,32.7732,32.7732,32.7238,32.7379,84700.0
2014-12-09 14:00:00,46.44,46.46,46.41,46.45,83600.0,32.7379,32.752,32.7168,32.745,83600.0
2014-12-09 14:10:00,46.45,46.46,46.37,46.38,98000.0,32.745,32.752,32.6886,32.6956,98000.0
2014-12-09 14:20:00,46.38,46.4,46.36,46.37,102800.0,32.6956,32.7097,32.6815,32.6886,102800.0
2014-12-09 14:30:00,46.36,46.37,46.26,46.3,111400.0,32.6815,32.6886,32.611,32.6392,111400.0
2014-12-09 14:40:00,46.3,46.41,46.29,46.4,75100.0,32.6392,32.7168,32.6322,32.7097,75100.0
2014-12-09 14:50:00,46.39,46.43,46.37,46.41,154000.0,32.7027,32.7309,32.6886,32.7168,154000.0
2014-12-09 15:00:00,46.42,46.46,46.42,46.45,198500.0,32.7238,32.752,32.7238,32.745,198500.0
2014-12-09 15:10:00,46.45,46.45,46.39,46.4,257000.0,32.745,32.745,32.7027,32.7097,257000.0
2014-12-09 15:20:00,46.4,46.43,46.39,46.4,144700.0,32.7097,32.7309,32.7027,32.7097,144700.0
2014-12-09 15:30:00,46.4,46.43,46.37,46.41,220200.0,32.7097,32.7309,32.6886,32.7168,220200.0
2014-12-09 15:40:00,46.41,46.46,46.4,46.46,279300.0,32.7168,32.752,32.7097,32.752,279300.0
2014-12-09 15:50:00,46.46,46.48,46.42,46.46,573300.0,32.752,32.7661,32.7238,32.752,573300.0
2014-12-10 09:30:00,46.45,46.52,46.25,46.52,571200.0,32.745,32.7943,32.604,32.7943,571200.0
2014-12-10 09:40:00,46.52,46.59,46.49,46.59,702200.0,32.7943,32.8437,32.7732,32.8437,702200.0
2014-12-10 09:50:00,46.58,46.73,46.56,46.72,310000.0,32.8366,32.9424,32.8225,32.9353,310000.0
2014-12-10 10:00:00,46.72,46.76,46.66,46.72,427500.0,32.9353,32.9635,32.893,32.9353,427500.0
2014-12-10 10:10:00,46.72,46.79,46.67,46.67,467100.0,32.9353,32.9847,32.9001,32.9001,467100.0
2014-12-10 10:20:00,46.66,46.74,46.65,46.71,250800.0,32.893,32.9494,32.886,32.9283,250800.0
2014-12-10 10:30:00,46.7,46.7,46.58,46.62,207000.0,32.9212,32.9212,32.8366,32.8648,207000.0
2014-12-10 10:40:00,46.62,46.64,46.57,46.57,171100.0,32.8648,32.8789,32.8296,32.8296,171100.0
2014-12-10 10:50:00,46.57,46.57,46.48,46.53,371900.0,32.8296,32.8296,32.7661,32.8014,371900.0
2014-12-10 11:00:00,46.52,46.55,46.42,46.45,203000.0,32.7943,32.8155,32.7238,32.745,203000.0
2014-12-10 11:10:00,46.45,46.51,46.4,46.42,207000.0,32.745,32.7873,32.7097,32.7238,207000.0
2014-12-10 11:20:00,46.42,46.45,46.38,46.39,242400.0,32.7238,32.745,32.6956,32.7027,242400.0
2014-12-10 11:30:00,46.39,46.43,46.36,46.38,128200.0,32.7027,32.7309,32.6815,32.6956,128200.0
2014-12-10 11:40:00,46.38,46.42,46.33,46.4,68400.0,32.6956,32.7238,32.6604,32.7097,68400.0
2014-12-10 11:50:00,46.4,46.5,46.4,46.49,95600.0,32.7097,32.7802,32.7097,32.7732,95600.0
2014-12-10 12:00:00,46.49,46.5,46.41,46.42,55700.0,32.7732,32.7802,32.7168,32.7238,55700.0
2014-12-10 12:10:00,46.42,46.42,46.35,46.38,60000.0,32.7238,32.7238,32.6745,32.6956,60000.0
2014-12-10 12:20:00,46.37,46.43,46.35,46.42,71500.0,32.6886,32.7309,32.6745,32.7238,71500.0
2014-12-10 12:30:00,46.42,46.45,46.37,46.39,152900.0,32.7238,32.745,32.6886,32.7027,152900.0
2014-12-10 12:40:00,46.4,46.42,46.38,46.39,69200.0,32.7097,32.7238,32.6956,32.7027,69200.0
2014-12-10 12:50:00,46.39,46.4,46.35,46.39,181600.0,32.7027,32.7097,32.6745,32.7027,181600.0
2014-12-10 13:00:00,46.38,46.42,46.36,46.4,323900.0,32.6956,32.7238,32.6815,32.7097,323900.0
2014-12-10 13:10:00,46.4,46.46,46.39,46.43,222800.0,32.7097,32.752,32.7027,32.7309,222800.0
2014-12-10 13:20:00,46.43,46.43,46.36,46.39,37000.0,32.7309,32.7309,32.6815,32.7027,37000.0
2014-12-10 13:30:00,46.39,46.4,46.31,46.33,107600.0,32.7027,32.7097,32.6463,32.6604,107600.0
2014-12-10 13:40:00,46.33,46.34,46.19,46.19,279400.0,32.6604,32.6674,32.5617,32.5617,279400.0
2014-12-10 13:50:00,46.19,46.21,46.17,46.18,88700.0,32.5617,32.5758,32.5476,32.5546,88700.0
2014-12-10 14:00:00,46.18,46.29,46.16,46.26,161200.0,32.5546,32.6322,32.5405,32.611,161200.0
2014-12-10 14:10:00,46.26,46.26,46.16,46.18,107300.0,32.611,32.611,32.5405,32.5546,107300.0
2014-12-10 14:20:00,46.18,46.19,46.07,46.1,95600.0,32.5546,32.5617,32.4771,32.4982,95600.0
2014-12-10 14:30:00,46.11,46.11,46.0,46.0,270500.0,32.5053,32.5053,32.4277,32.4277,270500.0
2014-12-10 14:40:00,46.01,46.03,45.98,45.98,121400.0,32.4348,32.4489,32.4137,32.4137,121400.0
2014-12-10 14:50:00,45.98,46.01,45.9,45.9,127800.0,32.4137,32.4348,32.3573,32.3573,127800.0
2014-12-10 15:00:00,45.89,45.99,45.89,45.98,175200.0,32.3502,32.4207,32.3502,32.4137,175200.0
2014-12-10 15:10:00,45.98,46.09,45.96,46.08,124100.0,32.4137,32.4912,32.3996,32.4841,124100.0
2014-12-10 15:20:00,46.07,46.1,46.02,46.06,80600.0,32.4771,32.4982,32.4418,32.47,80600.0
2014-12-10 15:30:00,46.06,46.12,46.03,46.06,162400.0,32.47,32.5123,32.4489,32.47,162400.0
2014-12-10 15:40:00,46.05,46.08,45.9,45.92,441100.0,32.463,32.4841,32.3573,32.3714,441100.0
2014-12-10 15:50:00,45.91,45.97,45.87,45.89,794000.0,32.3643,32.4066,32.3361,32.3502,794000.0
2014-12-11 09:30:00,45.75,46.31,45.4,46.13,758200.0,32.2515,32.6463,32.0048,32.5194,758200.0
2014-12-11 09:40:00,46.14,46.24,46.11,46.17,697800.0,32.5264,32.5969,32.5053,32.5476,697800.0
2014-12-11 09:50:00,46.18,46.29,46.17,46.24,577900.0,32.5546,32.6322,32.5476,32.5969,577900.0
2014-12-11 10:00:00,46.23,46.33,46.23,46.33,219700.0,32.5899,32.6604,32.5899,32.6604,219700.0
2014-12-11 10:10:00,46.32,46.42,46.29,46.41,146600.0,32.6533,32.7238,32.6322,32.7168,146600.0
2014-12-11 10:20:00,46.42,46.5,46.4,46.47,237000.0,32.7238,32.7802,32.7097,32.7591,237000.0
2014-12-11 10:30:00,46.47,46.55,46.47,46.54,547700.0,32.7591,32.8155,32.7591,32.8084,547700.0
2014-12-11 10:40:00,46.54,46.56,46.48,46.49,213300.0,32.8084,32.8225,32.7661,32.7732,213300.0
2014-12-11 10:50:00,46.5,46.54,46.48,46.54,88300.0,32.7802,32.8084,32.7661,32.8084,88300.0
2014-12-11 11:00:00,46.54,46.54,46.45,46.48,115700.0,32.8084,32.8084,32.745,32.7661,115700.0
2014-12-11 11:10:00,46.48,46.55,46.47,46.51,242700.0,32.7661,32.8155,32.7591,32.7873,242700.0
2014-12-11 11:20:00,46.52,46.56,46.5,46.54,297700.0,32.7943,32.8225,32.7802,32.8084,297700.0
2014-12-11 11:30:00,46.54,46.58,46.53,46.56,158400.0,32.8084,32.8366,32.8014,32.8225,158400.0
2014-12-11 11:40:00,46.56,46.61,46.56,46.6,98200.0,32.8225,32.8578,32.8225,32.8507,98200.0
2014-12-11 11:50:00,46.6,46.69,46.59,46.67,143300.0,32.8507,32.9142,32.8437,32.9001,143300.0
2014-12-11 12:00:00,46.66,46.68,46.63,46.65,120100.0,32.893,32.9071,32.8719,32.886,120100.0
2014-12-11 12:10:00,46.65,46.65,46.59,46.64,68700.0,32.886,32.886,32.8437,32.8789,68700.0
2014-12-11 12:20:00,46.64,46.65,46.59,46.62,72600.0,32.8789,32.886,32.8437,32.8648,72600.0
2014-12-11 12:30:00,46.61,46.61,46.58,46.6,25400.0,32.8578,32.8578,32.8366,32.8507,25400.0
2014-12-11 12:40:00,46.59,46.66,46.59,46.65,60700.0,32.8437,32.893,32.8437,32.886,60700.0
2014-12-11 12:50:00,46.65,46.71,46.63,46.65,36600.0,32.886,32.9283,32.8719,32.886,36600.0
2014-12-11 13:00:00,46.64,46.65,46.59,46.59,57600.0,32.8789,32.886,32.8437,32.8437,57600.0
2014-12-11 13:10:00,46.59,46.59,46.54,46.55,55300.0,32.8437,32.8437,32.8084,32.8155,55300.0
2014-12-11 13:20:00,46.56,46.6,46.54,46.55,57300.0,32.8225,32.8507,32.8084,32.8155,57300.0
2014-12-11 13:30:00,46.55,46.56,46.52,46.56,175600.0,32.8155,32.8225,32.7943,32.8225,175600.0
2014-12-11 13:40:00,46.56,46.57,46.53,46.56,380500.0,32.8225,32.8296,32.8014,32.8225,380500.0
2014-12-11 13:50:00,46.55,46.61,46.51,46.51,92400.0,32.8155,32.8578,32.7873,32.7873,92400.0
2014-12-11 14:00:00,46.5,46.52,46.48,46.49,60600.0,32.7802,32.7943,32.7661,32.7732,60600.0
2014-12-11 14:10:00,46.49,46.5,46.39,46.41,242000.0,32.7732,32.7802,32.7027,32.7168,242000.0
2014-12-11 14:20:00,46.41,46.43,46.35,46.36,129500.0,32.7168,32.7309,32.6745,32.6815,129500.0
2014-12-11 14:30:00,46.36,46.41,46.33,46.41,304200.0,32.6815,32.7168,32.6604,32.7168,304200.0
2014-12-11 14:40:00,46.41,46.44,46.31,46.33,141500.0,32.7168,32.7379,32.6463,32.6604,141500.0
2014-12-11 14:50:00,46.33,46.33,46.27,46.28,423500.0,32.6604,32.6604,32.6181,32.6251,423500.0
2014-12-11 15:00:00,46.28,46.35,46.28,46.32,121100.0,32.6251,32.6745,32.6251,32.6533,121100.0
2014-12-11 15:10:00,46.31,46.48,46.31,46.45,421900.0,32.6463,32.7661,32.6463,32.745,421900.0
2014-12-11 15:20:00,46.45,46.49,46.44,46.49,255300.0,32.745,32.7732,32.7379,32.7732,255300.0
2014-12-11 15:30:00,46.48,46.51,46.39,46.41,294700.0,32.7661,32.7873,32.7027,32.7168,294700.0
2014-12-11 15:40:00,46.41,46.45,46.35,46.36,467600.0,32.7168,32.745,32.6745,32.6815,467600.0
2014-12-11 15:50:00,46.36,46.38,46.27,46.37,528700.0,32.6815,32.6956,32.6181,32.6886,528700.0
2014-12-12 09:30:00,46.24,46.45,46.15,46.34,775700.0,32.5969,32.745,32.5335,32.6674,775700.0
2014-12-12 09:40:00,46.35,46.45,46.34,46.4,506600.0,32.6745,32.745,32.6674,32.7097,506600.0
2014-12-12 09:50:00,46.41,46.57,46.41,46.57,202600.0,32.7168,32.8296,32.7168,32.8296,202600.0
2014-12-12 10:00:00,46.59,46.61,46.39,46.43,255400.0,32.8437,32.8578,32.7027,32.7309,255400.0
2014-12-12 10:10:00,46.44,46.44,46.18,46.21,241500.0,32.7379,32.7379,32.5546,32.5758,241500.0
2014-12-12 10:20:00,46.21,46.24,46.08,46.15,417000.0,32.5758,32.5969,32.4841,32.5335,417000.0
2014-12-12 10:30:00,46.15,46.32,46.15,46.26,300000.0,32.5335,32.6533,32.5335,32.611,300000.0
2014-12-12 10:40:00,46.26,46.26,46.17,46.22,145300.0,32.611,32.611,32.5476,32.5828,145300.0
2014-12-12 10:50:00,46.21,46.22,46.14,46.15,227500.0,32.5758,32.5828,32.5264,32.5335,227500.0
2014-12-12 11:00:00,46.15,46.19,46.1,46.14,213400.0,32.5335,32.5617,32.4982,32.5264,213400.0
2014-12-12 11:10:00,46.14,46.17,46.05,46.07,138200.0,32.5264,32.5476,32.463,32.4771,138200.0
2014-12-12 11:20:00,46.07,46.11,45.98,45.99,190400.0,32.4771,32.5053,32.4137,32.4207,190400.0
2014-12-12 11:30:00,45.99,46.04,45.95,45.97,153300.0,32.4207,32.4559,32.3925,32.4066,153300.0
2014-12-12 11:40:00,45.97,46.01,45.93,45.96,188400.0,32.4066,32.4348,32.3784,32.3996,188400.0
2014-12-12 11:50:00,45.97,46.05,45.95,46.0,421000.0,32.4066,32.463,32.3925,32.4277,421000.0
2014-12-12 12:00:00,45.99,46.07,45.98,46.03,195900.0,32.4207,32.4771,32.4137,32.4489,195900.0
2014-12-12 12:10:00,46.04,46.09,46.03,46.08,148800.0,32.4559,32.4912,32.4489,32.4841,148800.0
2014-12-12 12:20:00,46.08,46.22,46.07,46.2,423600.0,32.4841,32.5828,32.4771,32.5687,423600.0
2014-12-12 12:30:00,46.2,46.23,46.1,46.12,200900.0,32.5687,32.5899,32.4982,32.5123,200900.0
2014-12-12 12:40:00,46.12,46.19,46.09,46.18,107300.0,32.5123,32.5617,32.4912,32.5546,107300.0
2014-12-12 12:50:00,46.18,46.19,46.09,46.15,114700.0,32.5546,32.5617,32.4912,32.5335,114700.0
2014-12-12 13:00:00,46.15,46.23,46.09,46.23,145300.0,32.5335,32.5899,32.4912,32.5899,145300.0
2014-12-12 13:10:00,46.23,46.34,46.18,46.32,140700.0,32.5899,32.6674,32.5546,32.6533,140700.0
2014-12-12 13:20:00,46.32,46.39,46.3,46.31,120000.0,32.6533,32.7027,32.6392,32.6463,120000.0
2014-12-12 13:30:00,46.31,46.33,46.27,46.33,70300.0,32.6463,32.6604,32.6181,32.6604,70300.0
2014-12-12 13:40:00,46.32,46.35,46.28,46.34,81900.0,32.6533,32.6745,32.6251,32.6674,81900.0
2014-12-12 13:50:00,46.34,46.39,46.33,46.37,95700.0,32.6674,32.7027,32.6604,32.6886,95700.0
2014-12-12 14:00:00,46.36,46.37,46.29,46.32,99700.0,32.6815,32.6886,32.6322,32.6533,99700.0
2014-12-12 14:10:00,46.32,46.32,46.25,46.27,70400.0,32.6533,32.6533,32.604,32.6181,70400.0
2014-12-12 14:20:00,46.27,46.31,46.25,46.26,78600.0,32.6181,32.6463,32.604,32.611,78600.0
2014-12-12 14:30:00,46.26,46.32,46.23,46.3,133700.0,32.611,32.6533,32.5899,32.6392,133700.0
2014-12-12 14:40:00,46.3,46.32,46.28,46.3,153000.0,32.6392,32.6533,32.6251,32.6392,153000.0
2014-12-12 14:50:00,46.31,46.37,46.29,46.37,146200.0,32.6463,32.6886,32.6322,32.6886,146200.0
2014-12-12 15:00:00,46.36,46.41,46.34,46.35,282100.0,32.6815,32.7168,32.6674,32.6745,282100.0
2014-12-12 15:10:00,46.36,46.36,46.3,46.32,243400.0,32.6815,32.6815,32.6392,32.6533,243400.0
2014-12-12 15:20:00,46.31,46.33,46.26,46.32,333600.0,32.6463,32.6604,32.611,32.6533,333600.0
2014-12-12 15:30:00,46.32,46.33,46.13,46.13,483600.0,32.6533,32.6604,32.5194,32.5194,483600.0
2014-12-12 15:40:00,46.14,46.14,46.02,46.06,625400.0,32.5264,32.5264,32.4418,32.47,625400.0
2014-12-12 15:50:00,46.07,46.07,45.91,45.92,877000.0,32.4771,32.4771,32.3643,32.3714,877000.0
2014-12-15 09:30:00,46.02,46.18,45.89,45.98,972000.0,32.4418,32.5546,32.3502,32.4137,972000.0
2014-12-15 09:40:00,45.98,46.13,45.97,46.12,441300.0,32.4137,32.5194,32.4066,32.5123,441300.0
2014-12-15 09:50:00,46.13,46.18,46.1,46.17,223900.0,32.5194,32.5546,32.4982,32.5476,223900.0
2014-12-15 10:00:00,46.18,46.19,46.08,46.08,377400.0,32.5546,32.5617,32.4841,32.4841,377400.0
2014-12-15 10:10:00,46.09,46.17,46.08,46.14,182100.0,32.4912,32.5476,32.4841,32.5264,182100.0
2014-12-15 10:20:00,46.13,46.13,46.0,46.04,185700.0,32.5194,32.5194,32.4277,32.4559,185700.0
2014-12-15 10:30:00,46.04,46.05,45.92,45.94,173900.0,32.4559,32.463,32.3714,32.3855,173900.0
2014-12-15 10:40:00,45.95,45.96,45.81,45.91,284600.0,32.3925,32.3996,32.2938,32.3643,284600.0
2014-12-15 10:50:00,45.91,46.02,45.91,45.91,208600.0,32.3643,32.4418,32.3643,32.3643,208600.0
2014-12-15 11:00:00,45.91,45.92,45.71,45.79,321300.0,32.3643,32.3714,32.2233,32.2797,321300.0
2014-12-15 11:10:00,45.8,45.84,45.63,45.65,183400.0,32.2868,32.315,32.1669,32.181,183400.0
2014-12-15 11:20:00,45.65,45.65,45.36,45.37,591500.0,32.181,32.181,31.9766,31.9836,591500.0
2014-12-15 11:30:00,45.37,45.5,45.35,45.37,515800.0,31.9836,32.0753,31.9695,31.9836,515800.0
2014-12-15 11:40:00,45.36,45.38,45.27,45.36,422200.0,31.9766,31.9907,31.9131,31.9766,422200.0
2014-12-15 11:50:00,45.36,45.42,45.31,45.38,271200.0,31.9766,32.0189,31.9413,31.9907,271200.0
2014-12-15 12:00:00,45.38,45.57,45.38,45.48,385100.0,31.9907,32.1246,31.9907,32.0612,385100.0
2014-12-15 12:10:00,45.48,45.51,45.4,45.41,183700.0,32.0612,32.0823,32.0048,32.0118,183700.0
2014-12-15 12:20:00,45.41,45.53,45.38,45.51,188100.0,32.0118,32.0964,31.9907,32.0823,188100.0
2014-12-15 12:30:00,45.51,45.59,45.4,45.58,227600.0,32.0823,32.1387,32.0048,32.1317,227600.0
2014-12-15 12:40:00,45.58,45.61,45.49,45.5,107800.0,32.1317,32.1528,32.0682,32.0753,107800.0
2014-12-15 12:50:00,45.51,45.66,45.49,45.63,143600.0,32.0823,32.1881,32.0682,32.1669,143600.0
2014-12-15 13:00:00,45.64,45.65,45.55,45.55,143800.0,32.174,32.181,32.1105,32.1105,143800.0
2014-12-15 13:10:00,45.54,45.56,45.41,45.43,141200.0,32.1035,32.1176,32.0118,32.0259,141200.0
2014-12-15 13:20:00,45.43,45.56,45.42,45.43,263500.0,32.0259,32.1176,32.0189,32.0259,263500.0
2014-12-15 13:30:00,45.42,45.57,45.4,45.54,138400.0,32.0189,32.1246,32.0048,32.1035,138400.0
2014-12-15 13:40:00,45.54,45.56,45.44,45.48,107100.0,32.1035,32.1176,32.033,32.0612,107100.0
2014-12-15 13:50:00,45.48,45.56,45.45,45.5,154800.0,32.0612,32.1176,32.04,32.0753,154800.0
2014-12-15 14:00:00,45.5,45.55,45.46,45.47,153000.0,32.0753,32.1105,32.0471,32.0541,153000.0
2014-12-15 14:10:00,45.46,45.47,45.39,45.45,124800.0,32.0471,32.0541,31.9977,32.04,124800.0
2014-12-15 14:20:00,45.45,45.68,45.43,45.66,170100.0,32.04,32.2022,32.0259,32.1881,170100.0
2014-12-15 14:30:00,45.66,45.71,45.58,45.64,149000.0,32.1881,32.2233,32.1317,32.174,149000.0
2014-12-15 14:40:00,45.65,45.67,45.5,45.5,217300.0,32.181,32.1951,32.0753,32.0753,217300.0
2014-12-15 14:50:00,45.5,45.58,45.5,45.54,126300.0,32.0753,32.1317,32.0753,32.1035,126300.0
2014-12-15 15:00:00,45.54,45.63,45.52,45.6,247200.0,32.1035,32.1669,32.0894,32.1458,247200.0
2014-12-15 15:10:00,45.61,45.68,45.58,45.62,189300.0,32.1528,32.2022,32.1317,32.1599,189300.0
2014-12-15 15:20:00,45.61,45.62,45.5,45.5,197200.0,32.1528,32.1599,32.0753,32.0753,197200.0
2014-12-15 15:30:00,45.49,45.65,45.46,45.63,417400.0,32.0682,32.181,32.0471,32.1669,417400.0
2014-12-15 15:40:00,45.63,45.63,45.51,45.59,426200.0,32.1669,32.1669,32.0823,32.1387,426200.0
2014-12-15 15:50:00,45.58,45.63,45.51,45.53,586300.0,32.1317,32.1669,32.0823,32.0964,586300.0
2014-12-16 09:30:00,45.45,45.74,45.42,45.43,1023200.0,32.04,32.2445,32.0189,32.0259,1023200.0
2014-12-16 09:40:00,45.44,45.55,45.41,45.5,544200.0,32.033,32.1105,32.0118,32.0753,544200.0
2014-12-16 09:50:00,45.5,45.51,45.26,45.27,571200.0,32.0753,32.0823,31.9061,31.9131,571200.0
2014-12-16 10:00:00,45.27,45.3,45.17,45.18,475100.0,31.9131,31.9343,31.8426,31.8497,475100.0
2014-12-16 10:10:00,45.17,45.53,45.13,45.49,441100.0,31.8426,32.0964,31.8144,32.0682,441100.0
2014-12-16 10:20:00,45.49,45.66,45.47,45.61,319200.0,32.0682,32.1881,32.0541,32.1528,319200.0
2014-12-16 10:30:00,45.62,45.62,45.5,45.6,274500.0,32.1599,32.1599,32.0753,32.1458,274500.0
2014-12-16 10:40:00,45.6,45.69,45.56,45.63,238700.0,32.1458,32.2092,32.1176,32.1669,238700.0
2014-12-16 10:50:00,45.63,45.83,45.63,45.78,384800.0,32.1669,32.3079,32.1669,32.2727,384800.0
2014-12-16 11:00:00,45.78,45.78,45.6,45.6,268400.0,32.2727,32.2727,32.1458,32.1458,268400.0
2014-12-16 11:10:00,45.6,45.77,45.59,45.76,273400.0,32.1458,32.2656,32.1387,32.2586,273400.0
2014-12-16 11:20:00,45.76,46.2,45.74,46.13,1164400.0,32.2586,32.5687,32.2445,32.5194,1164400.0
2014-12-16 11:30:00,46.14,46.2,46.05,46.05,579600.0,32.5264,32.5687,32.463,32.463,579600.0
2014-12-16 11:40:00,46.05,46.07,45.97,45.97,279800.0,32.463,32.4771,32.4066,32.4066,279800.0
2014-12-16 11:50:00,45.97,46.01,45.91,45.93,206700.0,32.4066,32.4348,32.3643,32.3784,206700.0
2014-12-16 12:00:00,45.94,45.99,45.87,45.89,221900.0,32.3855,32.4207,32.3361,32.3502,221900.0
2014-12-16 12:10:00,45.9,45.94,45.84,45.85,203000.0,32.3573,32.3855,32.315,32.322,203000.0
2014-12-16 12:20:00,45.85,45.87,45.73,45.74,250800.0,32.322,32.3361,32.2374,32.2445,250800.0
2014-12-16 12:30:00,45.74,45.86,45.72,45.85,216300.0,32.2445,32.3291,32.2304,32.322,216300.0
2014-12-16 12:40:00,45.85,45.86,45.71,45.72,368300.0,32.322,32.3291,32.2233,32.2304,368300.0
2014-12-16 12:50:00,45.73,45.79,45.68,45.68,160800.0,32.2374,32.2797,32.2022,32.2022,160800.0
2014-12-16 13:00:00,45.68,45.77,45.66,45.68,138600.0,32.2022,32.2656,32.1881,32.2022,138600.0
2014-12-16 13:10:00,45.68,45.68,45.51,45.56,483500.0,32.2022,32.2022,32.0823,32.1176,483500.0
2014-12-16 13:20:00,45.56,45.59,45.5,45.54,292400.0,32.1176,32.1387,32.0753,32.1035,292400.0
2014-12-16 13:30:00,45.53,45.63,45.47,45.61,223600.0,32.0964,32.1669,32.0541,32.1528,223600.0
2014-12-16 13:40:00,45.62,45.75,45.6,45.67,233500.0,32.1599,32.2515,32.1458,32.1951,233500.0
2014-12-16 13:50:00,45.66,45.78,45.66,45.73,196300.0,32.1881,32.2727,32.1881,32.2374,196300.0
2014-12-16 14:00:00,45.73,45.81,45.66,45.8,182100.0,32.2374,32.2938,32.1881,32.2868,182100.0
2014-12-16 14:10:00,45.8,45.83,45.73,45.75,204500.0,32.2868,32.3079,32.2374,32.2515,204500.0
2014-12-16 14:20:00,45.76,45.83,45.76,45.81,165900.0,32.2586,32.3079,32.2586,32.2938,165900.0
2014-12-16 14:30:00,45.81,45.87,45.75,45.79,295100.0,32.2938,32.3361,32.2515,32.2797,295100.0
2014-12-16 14:40:00,45.79,45.84,45.75,45.77,282700.0,32.2797,32.315,32.2515,32.2656,282700.0
2014-12-16 14:50:00,45.76,45.77,45.67,45.77,229300.0,32.2586,32.2656,32.1951,32.2656,229300.0
2014-12-16 15:00:00,45.77,45.84,45.71,45.78,296600.0,32.2656,32.315,32.2233,32.2727,296600.0
2014-12-16 15:10:00,45.78,45.81,45.73,45.8,194000.0,32.2727,32.2938,32.2374,32.2868,194000.0
2014-12-16 15:20:00,45.81,45.82,45.66,45.68,261400.0,32.2938,32.3009,32.1881,32.2022,261400.0
2014-12-16 15:30:00,45.68,45.79,45.61,45.63,353700.0,32.2022,32.2797,32.1528,32.1669,353700.0
2014-12-16 15:40:00,45.64,45.64,45.49,45.59,502400.0,32.174,32.174,32.0682,32.1387,502400.0
2014-12-16 15:50:00,45.58,45.6,45.44,45.45,885500.0,32.1317,32.1458,32.033,32.04,885500.0
2014-12-17 09:30:00,45.63,45.91,45.54,45.87,1329500.0,32.1669,32.3643,32.1035,32.3361,1329500.0
2014-12-17 09:40:00,45.87,46.04,45.75,45.8,848700.0,32.3361,32.4559,32.2515,32.2868,848700.0
2014-12-17 09:50:00,45.8,45.85,45.76,45.82,530800.0,32.2868,32.322,32.2586,32.3009,530800.0
2014-12-17 10:00:00,45.84,45.86,45.55,45.56,569800.0,32.315,32.3291,32.1105,32.1176,569800.0
2014-12-17 10:10:00,45.56,45.67,45.55,45.63,420600.0,32.1176,32.1951,32.1105,32.1669,420600.0
2014-12-17 10:20:00,45.63,45.67,45.57,45.64,327700.0,32.1669,32.1951,32.1246,32.174,327700.0
2014-12-17 10:30:00,45.64,45.79,45.64,45.77,321500.0,32.174,32.2797,32.174,32.2656,321500.0
2014-12-17 10:40:00,45.76,45.83,45.73,45.77,303800.0,32.2586,32.3079,32.2374,32.2656,303800.0
2014-12-17 10:50:00,45.77,45.81,45.75,45.8,361300.0,32.2656,32.2938,32.2515,32.2868,361300.0
2014-12-17 11:00:00,45.8,45.82,45.73,45.74,183200.0,32.2868,32.3009,32.2374,32.2445,183200.0
2014-12-17 11:10:00,45.74,45.77,45.69,45.77,286000.0,32.2445,32.2656,32.2092,32.2656,286000.0
2014-12-17 11:20:00,45.77,45.92,45.76,45.89,184600.0,32.2656,32.3714,32.2586,32.3502,184600.0
2014-12-17 11:30:00,45.88,45.92,45.79,45.92,209300.0,32.3432,32.3714,32.2797,32.3714,209300.0
2014-12-17 11:40:00,45.92,45.99,45.89,45.9,200500.0,32.3714,32.4207,32.3502,32.3573,200500.0
2014-12-17 11:50:00,45.9,46.02,45.88,45.98,298200.0,32.3573,32.4418,32.3432,32.4137,298200.0
2014-12-17 12:00:00,45.99,46.0,45.91,45.96,231100.0,32.4207,32.4277,32.3643,32.3996,231100.0
2014-12-17 12:10:00,45.98,45.98,45.89,45.9,304300.0,32.4137,32.4137,32.3502,32.3573,304300.0
2014-12-17 12:20:00,45.9,45.9,45.81,45.83,357600.0,32.3573,32.3573,32.2938,32.3079,357600.0
2014-12-17 12:30:00,45.83,45.89,45.82,45.85,260200.0,32.3079,32.3502,32.3009,32.322,260200.0
2014-12-17 12:40:00,45.85,45.89,45.83,45.87,143300.0,32.322,32.3502,32.3079,32.3361,143300.0
2014-12-17 12:50:00,45.88,45.95,45.85,45.88,116000.0,32.3432,32.3925,32.322,32.3432,116000.0
2014-12-17 13:00:00,45.89,45.91,45.85,45.89,134000.0,32.3502,32.3643,32.322,32.3502,134000.0
2014-12-17 13:10:00,45.89,45.89,45.84,45.89,87500.0,32.3502,32.3502,32.315,32.3502,87500.0
2014-12-17 13:20:00,45.91,45.92,45.84,45.88,101500.0,32.3643,32.3714,32.315,32.3432,101500.0
2014-12-17 13:30:00,45.87,45.95,45.85,45.92,92500.0,32.3361,32.3925,32.322,32.3714,92500.0
2014-12-17 13:40:00,45.93,45.94,45.84,45.9,352300.0,32.3784,32.3855,32.315,32.3573,352300.0
2014-12-17 13:50:00,45.91,45.94,45.87,45.94,366500.0,32.3643,32.3855,32.3361,32.3855,366500.0
2014-12-17 14:00:00,45.94,46.4,45.9,46.18,1469800.0,32.3855,32.7097,32.3573,32.5546,1469800.0
2014-12-17 14:10:00,46.18,46.31,46.14,46.2,795500.0,32.5546,32.6463,32.5264,32.5687,795500.0
2014-12-17 14:20:00,46.2,46.2,46.08,46.09,607300.0,32.5687,32.5687,32.4841,32.4912,607300.0
2014-12-17 14:30:00,46.1,46.21,45.96,46.21,542700.0,32.4982,32.5758,32.3996,32.5758,542700.0
2014-12-17 14:40:00,46.21,46.21,45.93,45.96,1065200.0,32.5758,32.5758,32.3784,32.3996,1065200.0
2014-12-17 14:50:00,45.97,46.12,45.94,45.98,532100.0,32.4066,32.5123,32.3855,32.4137,532100.0
2014-12-17 15:00:00,45.99,46.0,45.85,45.89,687600.0,32.4207,32.4277,32.322,32.3502,687600.0
2014-12-17 15:10:00,45.89,46.12,45.87,46.12,644600.0,32.3502,32.5123,32.3361,32.5123,644600.0
2014-12-17 15:20:00,46.11,46.27,46.01,46.25,501900.0,32.5053,32.6181,32.4348,32.604,501900.0
2014-12-17 15:30:00,46.25,46.32,46.15,46.24,718500.0,32.604,32.6533,32.5335,32.5969,718500.0
2014-12-17 15:40:00,46.25,46.38,46.24,46.33,736500.0,32.604,32.6956,32.5969,32.6604,736500.0
2014-12-17 15:50:00,46.33,46.34,46.23,46.32,631800.0,32.6604,32.6674,32.5899,32.6533,631800.0
2014-12-18 09:30:00,46.48,46.53,46.31,46.48,1149700.0,32.7661,32.8014,32.6463,32.7661,1149700.0
2014-12-18 09:40:00,46.48,46.59,46.48,46.56,505200.0,32.7661,32.8437,32.7661,32.8225,505200.0
2014-12-18 09:50:00,46.55,46.72,46.54,46.7,368000.0,32.8155,32.9353,32.8084,32.9212,368000.0
2014-12-18 10:00:00,46.7,46.84,46.66,46.81,620900.0,32.9212,33.0199,32.893,32.9988,620900.0
2014-12-18 10:10:00,46.81,46.9,46.78,46.83,1208400.0,32.9988,33.0622,32.9776,33.0129,1208400.0
2014-12-18 10:20:00,46.83,46.85,46.76,46.81,325700.0,33.0129,33.027,32.9635,32.9988,325700.0
2014-12-18 10:30:00,46.81,46.84,46.78,46.8,222600.0,32.9988,33.0199,32.9776,32.9917,222600.0
2014-12-18 10:40:00,46.79,46.84,46.76,46.82,296900.0,32.9847,33.0199,32.9635,33.0058,296900.0
2014-12-18 10:50:00,46.81,46.82,46.65,46.66,315100.0,32.9988,33.0058,32.886,32.893,315100.0
2014-12-18 11:00:00,46.65,46.72,46.58,46.61,404700.0,32.886,32.9353,32.8366,32.8578,404700.0
2014-12-18 11:10:00,46.62,46.65,46.58,46.64,286500.0,32.8648,32.886,32.8366,32.8789,286500.0
2014-12-18 11:20:00,46.64,46.81,46.62,46.69,301100.0,32.8789,32.9988,32.8648,32.9142,301100.0
2014-12-18 11:30:00,46.7,46.71,46.63,46.68,207800.0,32.9212,32.9283,32.8719,32.9071,207800.0
2014-12-18 11:40:00,46.68,46.7,46.62,46.63,167700.0,32.9071,32.9212,32.8648,32.8719,167700.0
2014-12-18 11:50:00,46.63,46.83,46.61,46.83,471700.0,32.8719,33.0129,32.8578,33.0129,471700.0
2014-12-18 12:00:00,46.82,46.87,46.77,46.83,314900.0,33.0058,33.0411,32.9706,33.0129,314900.0
2014-12-18 12:10:00,46.84,46.87,46.82,46.85,198600.0,33.0199,33.0411,33.0058,33.027,198600.0
2014-12-18 12:20:00,46.85,46.85,46.76,46.8,190900.0,33.027,33.027,32.9635,32.9917,190900.0
2014-12-18 12:30:00,46.8,46.86,46.77,46.81,167600.0,32.9917,33.034,32.9706,32.9988,167600.0
2014-12-18 12:40:00,46.81,46.9,46.8,46.9,159900.0,32.9988,33.0622,32.9917,33.0622,159900.0
2014-12-18 12:50:00,46.9,46.95,46.87,46.93,428400.0,33.0622,33.0975,33.0411,33.0834,428400.0
2014-12-18 13:00:00,46.93,46.94,46.84,46.89,394800.0,33.0834,33.0904,33.0199,33.0552,394800.0
2014-12-18 13:10:00,46.89,46.89,46.81,46.86,165000.0,33.0552,33.0552,32.9988,33.034,165000.0
2014-12-18 13:20:00,46.87,46.95,46.86,46.9,200100.0,33.0411,33.0975,33.034,33.0622,200100.0
2014-12-18 13:30:00,46.91,46.93,46.84,46.85,447000.0,33.0693,33.0834,33.0199,33.027,447000.0
2014-12-18 13:40:00,46.84,46.87,46.81,46.81,175100.0,33.0199,33.0411,32.9988,32.9988,175100.0
2014-12-18 13:50:00,46.8,46.88,46.8,46.85,183100.0,32.9917,33.0481,32.9917,33.027,183100.0
2014-12-18 14:00:00,46.85,46.86,46.78,46.82,200700.0,33.027,33.034,32.9776,33.0058,200700.0
2014-12-18 14:10:00,46.81,46.91,46.8,46.9,146300.0,32.9988,33.0693,32.9917,33.0622,146300.0
2014-12-18 14:20:00,46.91,46.91,46.81,46.81,217400.0,33.0693,33.0693,32.9988,32.9988,217400.0
2014-12-18 14:30:00,46.81,46.9,46.77,46.88,343200.0,32.9988,33.0622,32.9706,33.0481,343200.0
2014-12-18 14:40:00,46.87,46.89,46.8,46.85,167300.0,33.0411,33.0552,32.9917,33.027,167300.0
2014-12-18 14:50:00,46.85,46.94,46.81,46.9,240200.0,33.027,33.0904,32.9988,33.0622,240200.0
2014-12-18 15:00:00,46.9,46.99,46.89,46.94,289300.0,33.0622,33.1257,33.0552,33.0904,289300.0
2014-12-18 15:10:00,46.93,47.01,46.93,47.0,361400.0,33.0834,33.1397,33.0834,33.1327,361400.0
2014-12-18 15:20:00,47.01,47.01,46.95,47.0,248000.0,33.1397,33.1397,33.0975,33.1327,248000.0
2014-12-18 15:30:00,47.0,47.08,46.99,47.04,568000.0,33.1327,33.1891,33.1257,33.1609,568000.0
2014-12-18 15:40:00,47.04,47.11,47.01,47.07,406600.0,33.1609,33.2102,33.1397,33.182,406600.0
2014-12-18 15:50:00,47.06,47.22,47.05,47.22,898300.0,33.175,33.2878,33.1679,33.2878,898300.0
2014-12-19 09:30:00,46.96,47.14,46.86,47.07,1793000.0,33.399,33.527,33.3279,33.4772,1793000.0
2014-12-19 09:40:00,47.06,47.1,46.82,46.95,939100.0,33.4701,33.4986,33.2994,33.3919,939100.0
2014-12-19 09:50:00,46.94,46.97,46.79,46.92,571000.0,33.3848,33.4061,33.2781,33.3705,571000.0
2014-12-19 10:00:00,46.93,46.96,46.87,46.93,423100.0,33.3777,33.399,33.335,33.3777,423100.0
2014-12-19 10:10:00,46.93,46.95,46.9,46.93,358900.0,33.3777,33.3919,33.3563,33.3777,358900.0
2014-12-19 10:20:00,46.92,46.94,46.83,46.92,440800.0,33.3705,33.3848,33.3065,33.3705,440800.0
2014-12-19 10:30:00,46.91,46.91,46.79,46.79,175600.0,33.3634,33.3634,33.2781,33.2781,175600.0
2014-12-19 10:40:00,46.79,46.83,46.74,46.76,793000.0,33.2781,33.3065,33.2425,33.2568,793000.0
2014-12-19 10:50:00,46.76,46.76,46.66,46.73,321100.0,33.2568,33.2568,33.1856,33.2354,321100.0
2014-12-19 11:00:00,46.73,46.75,46.67,46.7,995800.0,33.2354,33.2496,33.1927,33.2141,995800.0
2014-12-19 11:10:00,46.7,46.82,46.69,46.81,444000.0,33.2141,33.2994,33.207,33.2923,444000.0
2014-12-19 11:20:00,46.81,46.87,46.8,46.82,449200.0,33.2923,33.335,33.2852,33.2994,449200.0
2014-12-19 11:30:00,46.82,46.84,46.75,46.76,295000.0,33.2994,33.3136,33.2496,33.2568,295000.0
2014-12-19 11:40:00,46.77,46.81,46.76,46.79,486700.0,33.2639,33.2923,33.2568,33.2781,486700.0
2014-12-19 11:50:00,46.79,46.84,46.77,46.8,238300.0,33.2781,33.3136,33.2639,33.2852,238300.0
2014-12-19 12:00:00,46.8,46.81,46.73,46.74,217600.0,33.2852,33.2923,33.2354,33.2425,217600.0
2014-12-19 12:10:00,46.74,46.75,46.67,46.68,123900.0,33.2425,33.2496,33.1927,33.1999,123900.0
2014-12-19 12:20:00,46.68,46.68,46.61,46.66,145000.0,33.1999,33.1999,33.1501,33.1856,145000.0
2014-12-19 12:30:00,46.65,46.67,46.61,46.67,346700.0,33.1785,33.1927,33.1501,33.1927,346700.0
2014-12-19 12:40:00,46.66,46.75,46.64,46.75,111300.0,33.1856,33.2496,33.1714,33.2496,111300.0
2014-12-19 12:50:00,46.75,46.8,46.73,46.73,126800.0,33.2496,33.2852,33.2354,33.2354,126800.0
2014-12-19 13:00:00,46.73,46.75,46.7,46.7,134700.0,33.2354,33.2496,33.2141,33.2141,134700.0
2014-12-19 13:10:00,46.7,46.7,46.66,46.68,93400.0,33.2141,33.2141,33.1856,33.1999,93400.0
2014-12-19 13:20:00,46.68,46.76,46.66,46.74,140300.0,33.1999,33.2568,33.1856,33.2425,140300.0
2014-12-19 13:30:00,46.74,46.76,46.7,46.7,149700.0,33.2425,33.2568,33.2141,33.2141,149700.0
2014-12-19 13:40:00,46.7,46.79,46.69,46.79,282100.0,33.2141,33.2781,33.207,33.2781,282100.0
2014-12-19 13:50:00,46.79,46.85,46.78,46.85,246100.0,33.2781,33.3208,33.271,33.3208,246100.0
2014-12-19 14:00:00,46.85,46.93,46.82,46.91,241800.0,33.3208,33.3777,33.2994,33.3634,241800.0
2014-12-19 14:10:00,46.91,46.95,46.86,46.89,329500.0,33.3634,33.3919,33.3279,33.3492,329500.0
2014-12-19 14:20:00,46.89,46.89,46.84,46.86,176500.0,33.3492,33.3492,33.3136,33.3279,176500.0
2014-12-19 14:30:00,46.85,46.87,46.78,46.8,221300.0,33.3208,33.335,33.271,33.2852,221300.0
2014-12-19 14:40:00,46.8,46.9,46.79,46.9,235400.0,33.2852,33.3563,33.2781,33.3563,235400.0
2014-12-19 14:50:00,46.89,47.03,46.89,47.01,323100.0,33.3492,33.4488,33.3492,33.4346,323100.0
2014-12-19 15:00:00,47.02,47.05,46.97,47.03,277400.0,33.4417,33.463,33.4061,33.4488,277400.0
2014-12-19 15:10:00,47.03,47.08,46.97,47.07,331200.0,33.4488,33.4843,33.4061,33.4772,331200.0
2014-12-19 15:20:00,47.07,47.1,47.01,47.09,218000.0,33.4772,33.4986,33.4346,33.4915,218000.0
2014-12-19 15:30:00,47.08,47.17,47.06,47.15,405700.0,33.4843,33.5484,33.4701,33.5341,405700.0
2014-12-19 15:40:00,47.16,47.16,46.89,46.9,1031800.0,33.5412,33.5412,33.3492,33.3563,1031800.0
2014-12-19 15:50:00,46.89,46.91,46.79,46.82,1065800.0,33.3492,33.3634,33.2781,33.2994,1065800.0
2014-12-22 09:30:00,46.99,47.02,46.78,46.78,924800.0,33.4203,33.4417,33.271,33.271,924800.0
2014-12-22 09:40:00,46.79,46.82,46.58,46.76,699600.0,33.2781,33.2994,33.1287,33.2568,699600.0
2014-12-22 09:50:00,46.76,46.85,46.74,46.77,644100.0,33.2568,33.3208,33.2425,33.2639,644100.0
2014-12-22 10:00:00,46.77,46.81,46.66,46.7,329300.0,33.2639,33.2923,33.1856,33.2141,329300.0
2014-12-22 10:10:00,46.7,46.89,46.7,46.87,342100.0,33.2141,33.3492,33.2141,33.335,342100.0
2014-12-22 10:20:00,46.87,46.92,46.82,46.87,343700.0,33.335,33.3705,33.2994,33.335,343700.0
2014-12-22 10:30:00,46.87,46.9,46.81,46.81,168700.0,33.335,33.3563,33.2923,33.2923,168700.0
2014-12-22 10:40:00,46.81,46.84,46.74,46.83,452400.0,33.2923,33.3136,33.2425,33.3065,452400.0
2014-12-22 10:50:00,46.84,46.9,46.83,46.83,161400.0,33.3136,33.3563,33.3065,33.3065,161400.0
2014-12-22 11:00:00,46.83,46.84,46.7,46.74,153100.0,33.3065,33.3136,33.2141,33.2425,153100.0
2014-12-22 11:10:00,46.74,46.75,46.71,46.73,117900.0,33.2425,33.2496,33.2212,33.2354,117900.0
2014-12-22 11:20:00,46.73,46.77,46.67,46.76,233700.0,33.2354,33.2639,33.1927,33.2568,233700.0
2014-12-22 11:30:00,46.75,46.77,46.71,46.72,151200.0,33.2496,33.2639,33.2212,33.2283,151200.0
2014-12-22 11:40:00,46.72,46.8,46.7,46.8,366600.0,33.2283,33.2852,33.2141,33.2852,366600.0
2014-12-22 11:50:00,46.79,46.79,46.67,46.68,272100.0,33.2781,33.2781,33.1927,33.1999,272100.0
2014-12-22 12:00:00,46.68,46.69,46.63,46.64,243500.0,33.1999,33.207,33.1643,33.1714,243500.0
2014-12-22 12:10:00,46.63,46.65,46.6,46.65,234600.0,33.1643,33.1785,33.143,33.1785,234600.0
2014-12-22 12:20:00,46.65,46.69,46.63,46.67,80200.0,33.1785,33.207,33.1643,33.1927,80200.0
2014-12-22 12:30:00,46.66,46.69,46.63,46.66,119200.0,33.1856,33.207,33.1643,33.1856,119200.0
2014-12-22 12:40:00,46.66,46.68,46.64,46.68,182000.0,33.1856,33.1999,33.1714,33.1999,182000.0
2014-12-22 12:50:00,46.69,46.75,46.68,46.73,114200.0,33.207,33.2496,33.1999,33.2354,114200.0
2014-12-22 13:00:00,46.73,46.76,46.7,46.7,68900.0,33.2354,33.2568,33.2141,33.2141,68900.0
2014-12-22 13:10:00,46.7,46.8,46.7,46.79,150900.0,33.2141,33.2852,33.2141,33.2781,150900.0
2014-12-22 13:20:00,46.78,46.78,46.69,46.69,98800.0,33.271,33.271,33.207,33.207,98800.0
2014-12-22 13:30:00,46.7,46.73,46.7,46.72,69400.0,33.2141,33.2354,33.2141,33.2283,69400.0
2014-12-22 13:40:00,46.72,46.72,46.66,46.67,93300.0,33.2283,33.2283,33.1856,33.1927,93300.0
2014-12-22 13:50:00,46.67,46.69,46.63,46.69,131900.0,33.1927,33.207,33.1643,33.207,131900.0
2014-12-22 14:00:00,46.69,46.77,46.65,46.74,163500.0,33.207,33.2639,33.1785,33.2425,163500.0
2014-12-22 14:10:00,46.75,46.85,46.74,46.79,389600.0,33.2496,33.3208,33.2425,33.2781,389600.0
2014-12-22 14:20:00,46.79,46.82,46.78,46.82,513600.0,33.2781,33.2994,33.271,33.2994,513600.0
2014-12-22 14:30:00,46.82,46.85,46.77,46.78,199900.0,33.2994,33.3208,33.2639,33.271,199900.0
2014-12-22 14:40:00,46.78,46.85,46.77,46.84,106600.0,33.271,33.3208,33.2639,33.3136,106600.0
2014-12-22 14:50:00,46.84,46.89,46.83,46.87,456300.0,33.3136,33.3492,33.3065,33.335,456300.0
2014-12-22 15:00:00,46.87,46.95,46.87,46.93,113700.0,33.335,33.3919,33.335,33.3777,113700.0
2014-12-22 15:10:00,46.92,46.95,46.9,46.91,276400.0,33.3705,33.3919,33.3563,33.3634,276400.0
2014-12-22 15:20:00,46.92,46.96,46.9,46.92,205700.0,33.3705,33.399,33.3563,33.3705,205700.0
2014-12-22 15:30:00,46.92,46.94,46.87,46.93,406100.0,33.3705,33.3848,33.335,33.3777,406100.0
2014-12-22 15:40:00,46.92,46.97,46.88,46.91,508000.0,33.3705,33.4061,33.3421,33.3634,508000.0
2014-12-22 15:50:00,46.92,46.98,46.88,46.98,558900.0,33.3705,33.4132,33.3421,33.4132,558900.0
2014-12-23 09:30:00,46.71,47.2,46.71,47.05,556800.0,33.2212,33.5697,33.2212,33.463,556800.0
2014-12-23 09:40:00,47.05,47.15,47.03,47.13,337000.0,33.463,33.5341,33.4488,33.5199,337000.0
2014-12-23 09:50:00,47.13,47.19,47.11,47.11,234700.0,33.5199,33.5626,33.5057,33.5057,234700.0
2014-12-23 10:00:00,47.13,47.19,47.09,47.1,378100.0,33.5199,33.5626,33.4915,33.4986,378100.0
2014-12-23 10:10:00,47.09,47.14,46.98,47.05,496100.0,33.4915,33.527,33.4132,33.463,496100.0
2014-12-23 10:20:00,47.06,47.14,47.03,47.08,144400.0,33.4701,33.527,33.4488,33.4843,144400.0
2014-12-23 10:30:00,47.09,47.09,46.97,46.97,188600.0,33.4915,33.4915,33.4061,33.4061,188600.0
2014-12-23 10:40:00,46.97,47.12,46.97,47.1,157700.0,33.4061,33.5128,33.4061,33.4986,157700.0
2014-12-23 10:50:00,47.1,47.2,47.07,47.2,226600.0,33.4986,33.5697,33.4772,33.5697,226600.0
2014-12-23 11:00:00,47.19,47.2,47.11,47.14,93600.0,33.5626,33.5697,33.5057,33.527,93600.0
2014-12-23 11:10:00,47.14,47.21,47.12,47.21,188100.0,33.527,33.5768,33.5128,33.5768,188100.0
2014-12-23 11:20:00,47.21,47.21,47.15,47.16,94300.0,33.5768,33.5768,33.5341,33.5412,94300.0
2014-12-23 11:30:00,47.16,47.23,47.14,47.21,255600.0,33.5412,33.591,33.527,33.5768,255600.0
2014-12-23 11:40:00,47.21,47.25,47.12,47.16,143500.0,33.5768,33.6052,33.5128,33.5412,143500.0
2014-12-23 11:50:00,47.16,47.17,47.05,47.08,166600.0,33.5412,33.5484,33.463,33.4843,166600.0
2014-12-23 12:00:00,47.09,47.16,47.09,47.16,131100.0,33.4915,33.5412,33.4915,33.5412,131100.0
2014-12-23 12:10:00,47.17,47.22,47.14,47.21,159100.0,33.5484,33.5839,33.527,33.5768,159100.0
2014-12-23 12:20:00,47.21,47.24,47.19,47.24,148700.0,33.5768,33.5981,33.5626,33.5981,148700.0
2014-12-23 12:30:00,47.25,47.26,47.23,47.23,160100.0,33.6052,33.6124,33.591,33.591,160100.0
2014-12-23 12:40:00,47.23,47.31,47.2,47.3,144000.0,33.591,33.6479,33.5697,33.6408,144000.0
2014-12-23 12:50:00,47.31,47.35,47.3,47.32,207300.0,33.6479,33.6764,33.6408,33.655,207300.0
2014-12-23 13:00:00,47.32,47.33,47.27,47.3,154500.0,33.655,33.6621,33.6195,33.6408,154500.0
2014-12-23 13:10:00,47.31,47.31,47.17,47.17,163500.0,33.6479,33.6479,33.5484,33.5484,163500.0
2014-12-23 13:20:00,47.16,47.23,47.1,47.17,823400.0,33.5412,33.591,33.4986,33.5484,823400.0
2014-12-23 13:30:00,47.16,47.18,47.11,47.13,125700.0,33.5412,33.5555,33.5057,33.5199,125700.0
2014-12-23 13:40:00,47.14,47.22,47.14,47.19,137500.0,33.527,33.5839,33.527,33.5626,137500.0
2014-12-23 13:50:00,47.18,47.19,47.14,47.16,35400.0,33.5555,33.5626,33.527,33.5412,35400.0
2014-12-23 14:00:00,47.17,47.17,47.09,47.14,53800.0,33.5484,33.5484,33.4915,33.527,53800.0
2014-12-23 14:10:00,47.14,47.22,47.14,47.17,117600.0,33.527,33.5839,33.527,33.5484,117600.0
2014-12-23 14:20:00,47.17,47.25,47.16,47.25,72000.0,33.5484,33.6052,33.5412,33.6052,72000.0
2014-12-23 14:30:00,47.25,47.28,47.21,47.21,123600.0,33.6052,33.6266,33.5768,33.5768,123600.0
2014-12-23 14:40:00,47.21,47.23,47.19,47.19,82500.0,33.5768,33.591,33.5626,33.5626,82500.0
2014-12-23 14:50:00,47.2,47.23,47.17,47.2,257500.0,33.5697,33.591,33.5484,33.5697,257500.0
2014-12-23 15:00:00,47.19,47.22,47.17,47.19,339000.0,33.5626,33.5839,33.5484,33.5626,339000.0
2014-12-23 15:10:00,47.18,47.18,47.12,47.14,289700.0,33.5555,33.5555,33.5128,33.527,289700.0
2014-12-23 15:20:00,47.15,47.17,47.07,47.14,188400.0,33.5341,33.5484,33.4772,33.527,188400.0
2014-12-23 15:30:00,47.13,47.17,47.1,47.13,750400.0,33.5199,33.5484,33.4986,33.5199,750400.0
2014-12-23 15:40:00,47.14,47.17,47.11,47.16,171500.0,33.527,33.5484,33.5057,33.5412,171500.0
2014-12-23 15:50:00,47.16,47.18,47.1,47.11,450500.0,33.5412,33.5555,33.4986,33.5057,450500.0
2014-12-24 09:30:00,47.0,47.77,47.0,47.64,1378500.0,33.4274,33.9751,33.4274,33.8826,1378500.0
2014-12-24 09:40:00,47.64,47.88,47.63,47.87,1386300.0,33.8826,34.0533,33.8755,34.0462,1386300.0
2014-12-24 09:50:00,47.87,47.93,47.67,47.73,1132900.0,34.0462,34.0889,33.904,33.9466,1132900.0
2014-12-24 10:00:00,47.72,47.87,47.66,47.77,1129000.0,33.9395,34.0462,33.8969,33.9751,1129000.0
2014-12-24 10:10:00,47.77,47.79,47.68,47.78,383900.0,33.9751,33.9893,33.9111,33.9822,383900.0
2014-12-24 10:20:00,47.78,47.8,47.68,47.75,627400.0,33.9822,33.9964,33.9111,33.9609,627400.0
2014-12-24 10:30:00,47.75,47.8,47.68,47.73,173600.0,33.9609,33.9964,33.9111,33.9466,173600.0
2014-12-24 10:40:00,47.73,47.86,47.67,47.84,1084800.0,33.9466,34.0391,33.904,34.0249,1084800.0
2014-12-24 10:50:00,47.84,47.91,47.78,47.78,383100.0,34.0249,34.0747,33.9822,33.9822,383100.0
2014-12-24 11:00:00,47.78,47.9,47.76,47.9,423600.0,33.9822,34.0675,33.968,34.0675,423600.0
2014-12-24 11:10:00,47.89,47.92,47.85,47.88,727500.0,34.0604,34.0818,34.032,34.0533,727500.0
2014-12-24 11:20:00,47.88,47.94,47.81,47.94,440500.0,34.0533,34.096,34.0035,34.096,440500.0
2014-12-24 11:30:00,47.94,48.09,47.93,47.98,441700.0,34.096,34.2027,34.0889,34.1244,441700.0
2014-12-24 11:40:00,47.98,47.99,47.86,47.88,460400.0,34.1244,34.1316,34.0391,34.0533,460400.0
2014-12-24 11:50:00,47.87,47.88,47.75,47.84,262600.0,34.0462,34.0533,33.9609,34.0249,262600.0
2014-12-24 12:00:00,47.85,47.88,47.76,47.84,201500.0,34.032,34.0533,33.968,34.0249,201500.0
2014-12-24 12:10:00,47.84,47.95,47.81,47.95,334100.0,34.0249,34.1031,34.0035,34.1031,334100.0
2014-12-24 12:20:00,47.96,48.02,47.92,47.92,541300.0,34.1102,34.1529,34.0818,34.0818,541300.0
2014-12-24 12:30:00,47.92,47.92,47.8,47.86,375200.0,34.0818,34.0818,33.9964,34.0391,375200.0
2014-12-24 12:40:00,47.86,47.93,47.83,47.91,335200.0,34.0391,34.0889,34.0178,34.0747,335200.0
2014-12-24 12:50:00,47.91,48.07,47.9,47.98,1209000.0,34.0747,34.1885,34.0675,34.1244,1209000.0
2014-12-26 09:30:00,47.95,48.52,47.95,48.51,663400.0,34.1031,34.5085,34.1031,34.5014,663400.0
2014-12-26 09:40:00,48.51,48.55,48.36,48.55,722400.0,34.5014,34.5298,34.3947,34.5298,722400.0
2014-12-26 09:50:00,48.55,48.67,48.52,48.61,536200.0,34.5298,34.6152,34.5085,34.5725,536200.0
2014-12-26 10:00:00,48.61,48.76,48.53,48.69,612700.0,34.5725,34.6792,34.5156,34.6294,612700.0
2014-12-26 10:10:00,48.68,48.68,48.48,48.54,486100.0,34.6223,34.6223,34.4801,34.5227,486100.0
2014-12-26 10:20:00,48.53,48.61,48.43,48.58,377800.0,34.5156,34.5725,34.4445,34.5512,377800.0
2014-12-26 10:30:00,48.58,48.61,48.49,48.57,430000.0,34.5512,34.5725,34.4872,34.5441,430000.0
2014-12-26 10:40:00,48.57,48.62,48.54,48.58,620200.0,34.5441,34.5796,34.5227,34.5512,620200.0
2014-12-26 10:50:00,48.59,48.65,48.46,48.47,1147600.0,34.5583,34.601,34.4658,34.4729,1147600.0
2014-12-26 11:00:00,48.47,48.55,48.42,48.52,410700.0,34.4729,34.5298,34.4374,34.5085,410700.0
2014-12-26 11:10:00,48.54,48.64,48.45,48.46,169000.0,34.5227,34.5938,34.4587,34.4658,169000.0
2014-12-26 11:20:00,48.45,48.58,48.45,48.52,116300.0,34.4587,34.5512,34.4587,34.5085,116300.0
2014-12-26 11:30:00,48.52,48.58,48.48,48.55,232100.0,34.5085,34.5512,34.4801,34.5298,232100.0
2014-12-26 11:40:00,48.55,48.6,48.51,48.55,325500.0,34.5298,34.5654,34.5014,34.5298,325500.0
2014-12-26 11:50:00,48.55,48.64,48.51,48.63,126200.0,34.5298,34.5938,34.5014,34.5867,126200.0
2014-12-26 12:00:00,48.64,48.7,48.61,48.67,331400.0,34.5938,34.6365,34.5725,34.6152,331400.0
2014-12-26 12:10:00,48.68,48.7,48.59,48.62,121200.0,34.6223,34.6365,34.5583,34.5796,121200.0
2014-12-26 12:20:00,48.62,48.69,48.59,48.65,83400.0,34.5796,34.6294,34.5583,34.601,83400.0
2014-12-26 12:30:00,48.66,48.69,48.57,48.6,161900.0,34.6081,34.6294,34.5441,34.5654,161900.0
2014-12-26 12:40:00,48.59,48.66,48.58,48.63,84800.0,34.5583,34.6081,34.5512,34.5867,84800.0
2014-12-26 12:50:00,48.64,48.65,48.55,48.58,225700.0,34.5938,34.601,34.5298,34.5512,225700.0
2014-12-26 13:00:00,48.58,48.61,48.56,48.61,240900.0,34.5512,34.5725,34.537,34.5725,240900.0
2014-12-26 13:10:00,48.61,48.65,48.58,48.65,242700.0,34.5725,34.601,34.5512,34.601,242700.0
2014-12-26 13:20:00,48.65,48.66,48.55,48.58,237600.0,34.601,34.6081,34.5298,34.5512,237600.0
2014-12-26 13:30:00,48.58,48.61,48.49,48.5,214100.0,34.5512,34.5725,34.4872,34.4943,214100.0
2014-12-26 13:40:00,48.51,48.53,48.45,48.47,78600.0,34.5014,34.5156,34.4587,34.4729,78600.0
2014-12-26 13:50:00,48.48,48.52,48.48,48.49,138400.0,34.4801,34.5085,34.4801,34.4872,138400.0
2014-12-26 14:00:00,48.5,48.53,48.42,48.42,156700.0,34.4943,34.5156,34.4374,34.4374,156700.0
2014-12-26 14:10:00,48.42,48.45,48.37,48.45,94700.0,34.4374,34.4587,34.4018,34.4587,94700.0
2014-12-26 14:20:00,48.45,48.48,48.43,48.48,66100.0,34.4587,34.4801,34.4445,34.4801,66100.0
2014-12-26 14:30:00,48.49,48.51,48.44,48.47,59400.0,34.4872,34.5014,34.4516,34.4729,59400.0
2014-12-26 14:40:00,48.47,48.54,48.47,48.51,89900.0,34.4729,34.5227,34.4729,34.5014,89900.0
2014-12-26 14:50:00,48.51,48.54,48.5,48.54,92000.0,34.5014,34.5227,34.4943,34.5227,92000.0
2014-12-26 15:00:00,48.54,48.55,48.47,48.49,85500.0,34.5227,34.5298,34.4729,34.4872,85500.0
2014-12-26 15:10:00,48.48,48.52,48.48,48.5,93900.0,34.4801,34.5085,34.4801,34.4943,93900.0
2014-12-26 15:20:00,48.5,48.51,48.46,48.49,103500.0,34.4943,34.5014,34.4658,34.4872,103500.0
2014-12-26 15:30:00,48.49,48.51,48.47,48.5,206600.0,34.4872,34.5014,34.4729,34.4943,206600.0
2014-12-26 15:40:00,48.5,48.57,48.5,48.57,339500.0,34.4943,34.5441,34.4943,34.5441,339500.0
2014-12-26 15:50:00,48.57,48.58,48.51,48.55,1447800.0,34.5441,34.5512,34.5014,34.5298,1447800.0
2014-12-29 09:30:00,48.58,49.08,48.55,49.07,1867700.0,34.5512,34.9068,34.5298,34.8997,1867700.0
2014-12-29 09:40:00,49.07,49.28,48.94,49.27,1493400.0,34.8997,35.049,34.8072,35.0419,1493400.0
2014-12-29 09:50:00,49.27,49.33,49.05,49.12,1071700.0,35.0419,35.0846,34.8854,34.9352,1071700.0
2014-12-29 10:00:00,49.13,49.22,49.04,49.18,578200.0,34.9423,35.0064,34.8783,34.9779,578200.0
2014-12-29 10:10:00,49.17,49.17,49.0,49.02,445400.0,34.9708,34.9708,34.8499,34.8641,445400.0
2014-12-29 10:20:00,49.02,49.07,48.99,49.01,411800.0,34.8641,34.8997,34.8428,34.857,411800.0
2014-12-29 10:30:00,49.01,49.03,48.93,48.94,542200.0,34.857,34.8712,34.8001,34.8072,542200.0
2014-12-29 10:40:00,48.94,48.97,48.92,48.95,313000.0,34.8072,34.8286,34.793,34.8143,313000.0
2014-12-29 10:50:00,48.96,49.06,48.91,49.02,378200.0,34.8214,34.8926,34.7859,34.8641,378200.0
2014-12-29 11:00:00,49.02,49.03,48.96,48.99,211100.0,34.8641,34.8712,34.8214,34.8428,211100.0
2014-12-29 11:10:00,48.99,49.01,48.93,48.97,153000.0,34.8428,34.857,34.8001,34.8286,153000.0
2014-12-29 11:20:00,48.97,49.03,48.95,49.02,329700.0,34.8286,34.8712,34.8143,34.8641,329700.0
2014-12-29 11:30:00,49.02,49.07,49.01,49.03,250400.0,34.8641,34.8997,34.857,34.8712,250400.0
2014-12-29 11:40:00,49.04,49.13,49.0,49.12,137700.0,34.8783,34.9423,34.8499,34.9352,137700.0
2014-12-29 11:50:00,49.13,49.13,49.06,49.13,119300.0,34.9423,34.9423,34.8926,34.9423,119300.0
2014-12-29 12:00:00,49.12,49.15,49.06,49.06,120500.0,34.9352,34.9566,34.8926,34.8926,120500.0
2014-12-29 12:10:00,49.07,49.13,49.03,49.13,232300.0,34.8997,34.9423,34.8712,34.9423,232300.0
2014-12-29 12:20:00,49.12,49.15,49.05,49.09,127300.0,34.9352,34.9566,34.8854,34.9139,127300.0
2014-12-29 12:30:00,49.09,49.12,49.08,49.1,94000.0,34.9139,34.9352,34.9068,34.921,94000.0
2014-12-29 12:40:00,49.09,49.12,49.05,49.11,59600.0,34.9139,34.9352,34.8854,34.9281,59600.0
2014-12-29 12:50:00,49.11,49.12,49.08,49.11,83500.0,34.9281,34.9352,34.9068,34.9281,83500.0
2014-12-29 13:00:00,49.1,49.11,49.02,49.07,185300.0,34.921,34.9281,34.8641,34.8997,185300.0
2014-12-29 13:10:00,49.07,49.17,49.05,49.16,92800.0,34.8997,34.9708,34.8854,34.9637,92800.0
2014-12-29 13:20:00,49.16,49.17,49.08,49.1,180300.0,34.9637,34.9708,34.9068,34.921,180300.0
2014-12-29 13:30:00,49.1,49.15,49.09,49.12,106500.0,34.921,34.9566,34.9139,34.9352,106500.0
2014-12-29 13:40:00,49.12,49.15,49.11,49.15,86000.0,34.9352,34.9566,34.9281,34.9566,86000.0
2014-12-29 13:50:00,49.16,49.24,49.14,49.23,223600.0,34.9637,35.0206,34.9495,35.0135,223600.0
2014-12-29 14:00:00,49.23,49.3,49.2,49.25,227000.0,35.0135,35.0633,34.9921,35.0277,227000.0
2014-12-29 14:10:00,49.26,49.32,49.24,49.25,232900.0,35.0348,35.0775,35.0206,35.0277,232900.0
2014-12-29 14:20:00,49.25,49.28,49.17,49.28,280400.0,35.0277,35.049,34.9708,35.049,280400.0
2014-12-29 14:30:00,49.27,49.28,49.13,49.13,221600.0,35.0419,35.049,34.9423,34.9423,221600.0
2014-12-29 14:40:00,49.14,49.14,48.98,48.98,741200.0,34.9495,34.9495,34.8357,34.8357,741200.0
2014-12-29 14:50:00,48.98,49.11,48.97,49.1,819000.0,34.8357,34.9281,34.8286,34.921,819000.0
2014-12-29 15:00:00,49.1,49.22,49.06,49.19,389200.0,34.921,35.0064,34.8926,34.985,389200.0
2014-12-29 15:10:00,49.18,49.19,49.13,49.16,581100.0,34.9779,34.985,34.9423,34.9637,581100.0
2014-12-29 15:20:00,49.16,49.22,49.15,49.2,412400.0,34.9637,35.0064,34.9566,34.9921,412400.0
2014-12-29 15:30:00,49.2,49.2,49.14,49.14,305800.0,34.9921,34.9921,34.9495,34.9495,305800.0
2014-12-29 15:40:00,49.15,49.17,49.14,49.16,554300.0,34.9566,34.9708,34.9495,34.9637,554300.0
2014-12-29 15:50:00,49.16,49.19,49.1,49.11,960600.0,34.9637,34.985,34.921,34.9281,960600.0
2014-12-30 09:30:00,49.07,49.08,48.63,48.69,1677300.0,34.8997,34.9068,34.5867,34.6294,1677300.0
2014-12-30 09:40:00,48.69,48.72,48.51,48.52,560200.0,34.6294,34.6507,34.5014,34.5085,560200.0
2014-12-30 09:50:00,48.52,48.71,48.45,48.63,668100.0,34.5085,34.6436,34.4587,34.5867,668100.0
2014-12-30 10:00:00,48.62,48.74,48.61,48.73,488600.0,34.5796,34.665,34.5725,34.6579,488600.0
2014-12-30 10:10:00,48.73,48.73,48.67,48.72,243200.0,34.6579,34.6579,34.6152,34.6507,243200.0
2014-12-30 10:20:00,48.71,48.71,48.61,48.62,356800.0,34.6436,34.6436,34.5725,34.5796,356800.0
2014-12-30 10:30:00,48.62,48.65,48.61,48.64,386300.0,34.5796,34.601,34.5725,34.5938,386300.0
2014-12-30 10:40:00,48.65,48.69,48.59,48.69,349800.0,34.601,34.6294,34.5583,34.6294,349800.0
2014-12-30 10:50:00,48.69,48.69,48.61,48.62,310300.0,34.6294,34.6294,34.5725,34.5796,310300.0
2014-12-30 11:00:00,48.62,48.65,48.52,48.53,216500.0,34.5796,34.601,34.5085,34.5156,216500.0
2014-12-30 11:10:00,48.53,48.53,48.42,48.44,407800.0,34.5156,34.5156,34.4374,34.4516,407800.0
2014-12-30 11:20:00,48.44,48.5,48.38,48.46,290900.0,34.4516,34.4943,34.4089,34.4658,290900.0
2014-12-30 11:30:00,48.46,48.46,48.33,48.44,228800.0,34.4658,34.4658,34.3734,34.4516,228800.0
2014-12-30 11:40:00,48.44,48.46,48.38,48.4,100400.0,34.4516,34.4658,34.4089,34.4232,100400.0
2014-12-30 11:50:00,48.41,48.51,48.4,48.44,235400.0,34.4303,34.5014,34.4232,34.4516,235400.0
2014-12-30 12:00:00,48.44,48.47,48.43,48.43,62200.0,34.4516,34.4729,34.4445,34.4445,62200.0
2014-12-30 12:10:00,48.44,48.46,48.41,48.44,87000.0,34.4516,34.4658,34.4303,34.4516,87000.0
2014-12-30 12:20:00,48.44,48.48,48.43,48.45,56500.0,34.4516,34.4801,34.4445,34.4587,56500.0
2014-12-30 12:30:00,48.46,48.47,48.39,48.4,92700.0,34.4658,34.4729,34.416,34.4232,92700.0
2014-12-30 12:40:00,48.4,48.41,48.36,48.39,88900.0,34.4232,34.4303,34.3947,34.416,88900.0
2014-12-30 12:50:00,48.39,48.39,48.33,48.33,52800.0,34.416,34.416,34.3734,34.3734,52800.0
2014-12-30 13:00:00,48.33,48.33,48.24,48.29,159500.0,34.3734,34.3734,34.3094,34.3449,159500.0
2014-12-30 13:10:00,48.29,48.31,48.19,48.19,139900.0,34.3449,34.3591,34.2738,34.2738,139900.0
2014-12-30 13:20:00,48.19,48.22,48.14,48.15,116600.0,34.2738,34.2951,34.2382,34.2453,116600.0
2014-12-30 13:30:00,48.15,48.19,48.02,48.06,626100.0,34.2453,34.2738,34.1529,34.1813,626100.0
2014-12-30 13:40:00,48.07,48.14,48.05,48.13,503600.0,34.1885,34.2382,34.1742,34.2311,503600.0
2014-12-30 13:50:00,48.13,48.14,48.03,48.05,191600.0,34.2311,34.2382,34.16,34.1742,191600.0
2014-12-30 14:00:00,48.05,48.1,48.03,48.06,216200.0,34.1742,34.2098,34.16,34.1813,216200.0
2014-12-30 14:10:00,48.07,48.11,48.03,48.07,388000.0,34.1885,34.2169,34.16,34.1885,388000.0
2014-12-30 14:20:00,48.07,48.1,48.02,48.06,382300.0,34.1885,34.2098,34.1529,34.1813,382300.0
2014-12-30 14:30:00,48.06,48.14,48.04,48.13,344200.0,34.1813,34.2382,34.1671,34.2311,344200.0
2014-12-30 14:40:00,48.13,48.18,48.12,48.16,236000.0,34.2311,34.2667,34.224,34.2525,236000.0
2014-12-30 14:50:00,48.16,48.2,48.14,48.16,162200.0,34.2525,34.2809,34.2382,34.2525,162200.0
2014-12-30 15:00:00,48.17,48.22,48.15,48.2,149200.0,34.2596,34.2951,34.2453,34.2809,149200.0
2014-12-30 15:10:00,48.2,48.22,48.11,48.13,217400.0,34.2809,34.2951,34.2169,34.2311,217400.0
2014-12-30 15:20:00,48.13,48.15,48.1,48.11,172800.0,34.2311,34.2453,34.2098,34.2169,172800.0
2014-12-30 15:30:00,48.12,48.12,48.06,48.08,261000.0,34.224,34.224,34.1813,34.1956,261000.0
2014-12-30 15:40:00,48.07,48.09,48.02,48.05,395900.0,34.1885,34.2027,34.1529,34.1742,395900.0
2014-12-30 15:50:00,48.05,48.1,48.04,48.09,625400.0,34.1742,34.2098,34.1671,34.2027,625400.0
2014-12-31 09:30:00,48.21,48.29,48.13,48.15,713000.0,34.288,34.3449,34.2311,34.2453,713000.0
2014-12-31 09:40:00,48.15,48.22,48.07,48.07,292000.0,34.2453,34.2951,34.1885,34.1885,292000.0
2014-12-31 09:50:00,48.06,48.12,48.01,48.03,186800.0,34.1813,34.224,34.1458,34.16,186800.0
2014-12-31 10:00:00,48.03,48.16,47.98,48.03,554700.0,34.16,34.2525,34.1244,34.16,554700.0
2014-12-31 10:10:00,48.02,48.07,47.95,47.99,348000.0,34.1529,34.1885,34.1031,34.1316,348000.0
2014-12-31 10:20:00,47.98,48.0,47.89,47.95,290900.0,34.1244,34.1387,34.0604,34.1031,290900.0
2014-12-31 10:30:00,47.94,48.06,47.94,48.03,271000.0,34.096,34.1813,34.096,34.16,271000.0
2014-12-31 10:40:00,48.03,48.14,48.03,48.06,142900.0,34.16,34.2382,34.16,34.1813,142900.0
2014-12-31 10:50:00,48.06,48.08,48.05,48.06,50700.0,34.1813,34.1956,34.1742,34.1813,50700.0
2014-12-31 11:00:00,48.05,48.12,48.04,48.1,207800.0,34.1742,34.224,34.1671,34.2098,207800.0
2014-12-31 11:10:00,48.1,48.18,48.1,48.16,163800.0,34.2098,34.2667,34.2098,34.2525,163800.0
2014-12-31 11:20:00,48.15,48.17,48.04,48.05,210700.0,34.2453,34.2596,34.1671,34.1742,210700.0
2014-12-31 11:30:00,48.05,48.06,47.96,47.98,477500.0,34.1742,34.1813,34.1102,34.1244,477500.0
2014-12-31 11:40:00,47.98,47.99,47.9,47.97,178300.0,34.1244,34.1316,34.0675,34.1173,178300.0
2014-12-31 11:50:00,47.96,47.97,47.9,47.91,105500.0,34.1102,34.1173,34.0675,34.0747,105500.0
2014-12-31 12:00:00,47.91,47.94,47.8,47.83,288500.0,34.0747,34.096,33.9964,34.0178,288500.0
2014-12-31 12:10:00,47.83,47.89,47.81,47.86,79300.0,34.0178,34.0604,34.0035,34.0391,79300.0
2014-12-31 12:20:00,47.85,47.86,47.67,47.78,301900.0,34.032,34.0391,33.904,33.9822,301900.0
2014-12-31 12:30:00,47.77,47.82,47.72,47.74,170900.0,33.9751,34.0106,33.9395,33.9537,170900.0
2014-12-31 12:40:00,47.73,47.79,47.69,47.73,94900.0,33.9466,33.9893,33.9182,33.9466,94900.0
2014-12-31 12:50:00,47.73,47.74,47.68,47.7,123900.0,33.9466,33.9537,33.9111,33.9253,123900.0
2014-12-31 13:00:00,47.71,47.85,47.7,47.77,201100.0,33.9324,34.032,33.9253,33.9751,201100.0
2014-12-31 13:10:00,47.76,47.8,47.7,47.73,150300.0,33.968,33.9964,33.9253,33.9466,150300.0
2014-12-31 13:20:00,47.74,47.76,47.68,47.71,166300.0,33.9537,33.968,33.9111,33.9324,166300.0
2014-12-31 13:30:00,47.71,47.73,47.65,47.67,127300.0,33.9324,33.9466,33.8897,33.904,127300.0
2014-12-31 13:40:00,47.68,47.72,47.64,47.71,124900.0,33.9111,33.9395,33.8826,33.9324,124900.0
2014-12-31 13:50:00,47.72,47.72,47.55,47.6,222600.0,33.9395,33.9395,33.8186,33.8542,222600.0
2014-12-31 14:00:00,47.61,47.66,47.57,47.59,218900.0,33.8613,33.8969,33.8328,33.8471,218900.0
2014-12-31 14:10:00,47.59,47.61,47.45,47.49,340100.0,33.8471,33.8613,33.7475,33.7759,340100.0
2014-12-31 14:20:00,47.49,47.53,47.44,47.49,291400.0,33.7759,33.8044,33.7404,33.7759,291400.0
2014-12-31 14:30:00,47.48,47.51,47.34,47.35,616200.0,33.7688,33.7902,33.6693,33.6764,616200.0
2014-12-31 14:40:00,47.36,47.49,47.32,47.36,819400.0,33.6835,33.7759,33.655,33.6835,819400.0
2014-12-31 14:50:00,47.36,47.51,47.35,47.45,452600.0,33.6835,33.7902,33.6764,33.7475,452600.0
2014-12-31 15:00:00,47.45,47.47,47.39,47.43,415300.0,33.7475,33.7617,33.7048,33.7333,415300.0
2014-12-31 15:10:00,47.43,47.43,47.38,47.39,262400.0,33.7333,33.7333,33.6977,33.7048,262400.0
2014-12-31 15:20:00,47.39,47.5,47.39,47.45,540200.0,33.7048,33.7831,33.7048,33.7475,540200.0
2014-12-31 15:30:00,47.45,47.48,47.39,47.41,287800.0,33.7475,33.7688,33.7048,33.719,287800.0
2014-12-31 15:40:00,47.41,47.41,47.21,47.21,731400.0,33.719,33.719,33.5768,33.5768,731400.0
2014-12-31 15:50:00,47.21,47.26,47.16,47.19,2029800.0,33.5768,33.6124,33.5412,33.5626,2029800.0
2015-01-02 09:30:00,47.67,47.67,47.32,47.43,1504300.0,33.904,33.904,33.655,33.7333,1504300.0
2015-01-02 09:40:00,47.43,47.46,47.26,47.3,736200.0,33.7333,33.7546,33.6124,33.6408,736200.0
2015-01-02 09:50:00,47.29,47.39,47.24,47.32,341800.0,33.6337,33.7048,33.5981,33.655,341800.0
2015-01-02 10:00:00,47.32,47.39,47.17,47.2,863400.0,33.655,33.7048,33.5484,33.5697,863400.0
2015-01-02 10:10:00,47.2,47.42,47.2,47.29,542700.0,33.5697,33.7262,33.5697,33.6337,542700.0
2015-01-02 10:20:00,47.29,47.46,47.25,47.41,625900.0,33.6337,33.7546,33.6052,33.719,625900.0
2015-01-02 10:30:00,47.41,47.47,47.37,47.38,402300.0,33.719,33.7617,33.6906,33.6977,402300.0
2015-01-02 10:40:00,47.38,47.41,47.3,47.38,378700.0,33.6977,33.719,33.6408,33.6977,378700.0
2015-01-02 10:50:00,47.37,47.44,47.35,47.37,222200.0,33.6906,33.7404,33.6764,33.6906,222200.0
2015-01-02 11:00:00,47.37,47.39,47.32,47.38,158900.0,33.6906,33.7048,33.655,33.6977,158900.0
2015-01-02 11:10:00,47.38,47.43,47.28,47.37,341800.0,33.6977,33.7333,33.6266,33.6906,341800.0
2015-01-02 11:20:00,47.36,47.42,47.3,47.33,271200.0,33.6835,33.7262,33.6408,33.6621,271200.0
2015-01-02 11:30:00,47.34,47.4,47.31,47.31,270000.0,33.6693,33.7119,33.6479,33.6479,270000.0
2015-01-02 11:40:00,47.31,47.37,47.23,47.23,264200.0,33.6479,33.6906,33.591,33.591,264200.0
2015-01-02 11:50:00,47.24,47.28,47.2,47.23,120000.0,33.5981,33.6266,33.5697,33.591,120000.0
2015-01-02 12:00:00,47.23,47.32,47.19,47.26,194500.0,33.591,33.655,33.5626,33.6124,194500.0
2015-01-02 12:10:00,47.26,47.3,47.18,47.23,156300.0,33.6124,33.6408,33.5555,33.591,156300.0
2015-01-02 12:20:00,47.21,47.26,47.16,47.24,210800.0,33.5768,33.6124,33.5412,33.5981,210800.0
2015-01-02 12:30:00,47.24,47.36,47.21,47.35,163600.0,33.5981,33.6835,33.5768,33.6764,163600.0
2015-01-02 12:40:00,47.34,47.34,47.19,47.21,253100.0,33.6693,33.6693,33.5626,33.5768,253100.0
2015-01-02 12:50:00,47.21,47.25,47.17,47.18,183500.0,33.5768,33.6052,33.5484,33.5555,183500.0
2015-01-02 13:00:00,47.18,47.24,47.11,47.12,161200.0,33.5555,33.5981,33.5057,33.5128,161200.0
2015-01-02 13:10:00,47.13,47.15,47.05,47.08,159900.0,33.5199,33.5341,33.463,33.4843,159900.0
2015-01-02 13:20:00,47.08,47.12,46.93,46.95,281900.0,33.4843,33.5128,33.3777,33.3919,281900.0
2015-01-02 13:30:00,46.95,47.0,46.9,47.0,233400.0,33.3919,33.4274,33.3563,33.4274,233400.0
2015-01-02 13:40:00,46.99,47.07,46.98,47.07,144100.0,33.4203,33.4772,33.4132,33.4772,144100.0
2015-01-02 13:50:00,47.07,47.13,47.03,47.06,260800.0,33.4772,33.5199,33.4488,33.4701,260800.0
2015-01-02 14:00:00,47.07,47.2,47.06,47.2,346900.0,33.4772,33.5697,33.4701,33.5697,346900.0
2015-01-02 14:10:00,47.19,47.21,47.12,47.12,376000.0,33.5626,33.5768,33.5128,33.5128,376000.0
2015-01-02 14:20:00,47.12,47.19,47.06,47.11,394900.0,33.5128,33.5626,33.4701,33.5057,394900.0
2015-01-02 14:30:00,47.11,47.2,47.09,47.2,203900.0,33.5057,33.5697,33.4915,33.5697,203900.0
2015-01-02 14:40:00,47.2,47.25,47.18,47.23,337300.0,33.5697,33.6052,33.5555,33.591,337300.0
2015-01-02 14:50:00,47.24,47.27,47.2,47.21,264300.0,33.5981,33.6195,33.5697,33.5768,264300.0
2015-01-02 15:00:00,47.22,47.25,47.15,47.2,287000.0,33.5839,33.6052,33.5341,33.5697,287000.0
2015-01-02 15:10:00,47.2,47.21,47.09,47.15,467000.0,33.5697,33.5768,33.4915,33.5341,467000.0
2015-01-02 15:20:00,47.16,47.3,47.15,47.3,341900.0,33.5412,33.6408,33.5341,33.6408,341900.0
2015-01-02 15:30:00,47.3,47.39,47.28,47.38,413600.0,33.6408,33.7048,33.6266,33.6977,413600.0
2015-01-02 15:40:00,47.38,47.54,47.36,47.53,837900.0,33.6977,33.8115,33.6835,33.8044,837900.0
2015-01-02 15:50:00,47.53,47.55,47.44,47.44,979600.0,33.8044,33.8186,33.7404,33.7404,979600.0
2015-01-05 09:30:00,47.47,47.6,47.26,47.3,1164600.0,33.7617,33.8542,33.6124,33.6408,1164600.0
2015-01-05 09:40:00,47.3,47.36,47.18,47.22,1074200.0,33.6408,33.6835,33.5555,33.5839,1074200.0
2015-01-05 09:50:00,47.22,47.26,47.15,47.16,413900.0,33.5839,33.6124,33.5341,33.5412,413900.0
2015-01-05 10:00:00,47.16,47.2,47.11,47.13,677600.0,33.5412,33.5697,33.5057,33.5199,677600.0
2015-01-05 10:10:00,47.12,47.23,47.09,47.21,320800.0,33.5128,33.591,33.4915,33.5768,320800.0
2015-01-05 10:20:00,47.21,47.3,47.18,47.22,513100.0,33.5768,33.6408,33.5555,33.5839,513100.0
2015-01-05 10:30:00,47.21,47.21,47.04,47.05,579300.0,33.5768,33.5768,33.4559,33.463,579300.0
2015-01-05 10:40:00,47.05,47.14,46.97,47.13,552700.0,33.463,33.527,33.4061,33.5199,552700.0
2015-01-05 10:50:00,47.13,47.13,47.03,47.03,329300.0,33.5199,33.5199,33.4488,33.4488,329300.0
2015-01-05 11:00:00,47.04,47.11,47.03,47.06,510500.0,33.4559,33.5057,33.4488,33.4701,510500.0
2015-01-05 11:10:00,47.06,47.06,46.93,46.94,595600.0,33.4701,33.4701,33.3777,33.3848,595600.0
2015-01-05 11:20:00,46.94,46.97,46.9,46.95,369500.0,33.3848,33.4061,33.3563,33.3919,369500.0
2015-01-05 11:30:00,46.95,47.04,46.92,47.04,305800.0,33.3919,33.4559,33.3705,33.4559,305800.0
2015-01-05 11:40:00,47.03,47.12,47.02,47.06,676800.0,33.4488,33.5128,33.4417,33.4701,676800.0
2015-01-05 11:50:00,47.07,47.11,47.04,47.08,260200.0,33.4772,33.5057,33.4559,33.4843,260200.0
2015-01-05 12:00:00,47.08,47.1,47.03,47.06,350900.0,33.4843,33.4986,33.4488,33.4701,350900.0
2015-01-05 12:10:00,47.05,47.08,46.99,47.01,200900.0,33.463,33.4843,33.4203,33.4346,200900.0
2015-01-05 12:20:00,47.01,47.06,46.94,46.94,214400.0,33.4346,33.4701,33.3848,33.3848,214400.0
2015-01-05 12:30:00,46.94,46.95,46.88,46.93,516300.0,33.3848,33.3919,33.3421,33.3777,516300.0
2015-01-05 12:40:00,46.94,46.94,46.87,46.88,263300.0,33.3848,33.3848,33.335,33.3421,263300.0
2015-01-05 12:50:00,46.88,46.91,46.83,46.89,178600.0,33.3421,33.3634,33.3065,33.3492,178600.0
2015-01-05 13:00:00,46.89,46.96,46.87,46.89,178800.0,33.3492,33.399,33.335,33.3492,178800.0
2015-01-05 13:10:00,46.9,46.93,46.82,46.88,238500.0,33.3563,33.3777,33.2994,33.3421,238500.0
2015-01-05 13:20:00,46.87,46.91,46.85,46.9,197700.0,33.335,33.3634,33.3208,33.3563,197700.0
2015-01-05 13:30:00,46.9,46.95,46.88,46.91,383800.0,33.3563,33.3919,33.3421,33.3634,383800.0
2015-01-05 13:40:00,46.9,46.94,46.86,46.91,251400.0,33.3563,33.3848,33.3279,33.3634,251400.0
2015-01-05 13:50:00,46.9,46.97,46.87,46.92,219900.0,33.3563,33.4061,33.335,33.3705,219900.0
2015-01-05 14:00:00,46.92,46.93,46.8,46.83,306200.0,33.3705,33.3777,33.2852,33.3065,306200.0
2015-01-05 14:10:00,46.84,46.87,46.78,46.82,235400.0,33.3136,33.335,33.271,33.2994,235400.0
2015-01-05 14:20:00,46.82,46.88,46.78,46.82,330500.0,33.2994,33.3421,33.271,33.2994,330500.0
2015-01-05 14:30:00,46.82,46.83,46.76,46.76,346200.0,33.2994,33.3065,33.2568,33.2568,346200.0
2015-01-05 14:40:00,46.77,46.82,46.71,46.72,292100.0,33.2639,33.2994,33.2212,33.2283,292100.0
2015-01-05 14:50:00,46.72,46.76,46.65,46.65,335900.0,33.2283,33.2568,33.1785,33.1785,335900.0
2015-01-05 15:00:00,46.66,46.79,46.65,46.78,423100.0,33.1856,33.2781,33.1785,33.271,423100.0
2015-01-05 15:10:00,46.77,46.85,46.76,46.78,371500.0,33.2639,33.3208,33.2568,33.271,371500.0
2015-01-05 15:20:00,46.78,46.82,46.74,46.75,330400.0,33.271,33.2994,33.2425,33.2496,330400.0
2015-01-05 15:30:00,46.75,46.82,46.75,46.8,473000.0,33.2496,33.2994,33.2496,33.2852,473000.0
2015-01-05 15:40:00,46.8,46.89,46.8,46.88,913500.0,33.2852,33.3492,33.2852,33.3421,913500.0
2015-01-05 15:50:00,46.88,46.96,46.85,46.86,1757400.0,33.3421,33.399,33.3208,33.3279,1757400.0
2015-01-06 09:30:00,46.88,47.2,46.88,47.08,1025300.0,33.3421,33.5697,33.3421,33.4843,1025300.0
2015-01-06 09:40:00,47.08,47.25,47.06,47.22,424800.0,33.4843,33.6052,33.4701,33.5839,424800.0
2015-01-06 09:50:00,47.23,47.46,47.2,47.41,1065900.0,33.591,33.7546,33.5697,33.719,1065900.0
2015-01-06 10:00:00,47.41,47.43,47.27,47.43,529100.0,33.719,33.7333,33.6195,33.7333,529100.0
2015-01-06 10:10:00,47.41,47.64,47.36,47.57,836600.0,33.719,33.8826,33.6835,33.8328,836600.0
2015-01-06 10:20:00,47.58,47.72,47.58,47.64,276700.0,33.84,33.9395,33.84,33.8826,276700.0
2015-01-06 10:30:00,47.65,47.66,47.48,47.49,745500.0,33.8897,33.8969,33.7688,33.7759,745500.0
2015-01-06 10:40:00,47.49,47.55,47.4,47.45,375300.0,33.7759,33.8186,33.7119,33.7475,375300.0
2015-01-06 10:50:00,47.45,47.46,47.35,47.36,285200.0,33.7475,33.7546,33.6764,33.6835,285200.0
2015-01-06 11:00:00,47.37,47.38,47.2,47.37,658100.0,33.6906,33.6977,33.5697,33.6906,658100.0
2015-01-06 11:10:00,47.37,47.48,47.3,47.35,380900.0,33.6906,33.7688,33.6408,33.6764,380900.0
2015-01-06 11:20:00,47.35,47.44,47.31,47.34,362800.0,33.6764,33.7404,33.6479,33.6693,362800.0
2015-01-06 11:30:00,47.34,47.37,47.21,47.26,457600.0,33.6693,33.6906,33.5768,33.6124,457600.0
2015-01-06 11:40:00,47.27,47.32,47.13,47.15,561600.0,33.6195,33.655,33.5199,33.5341,561600.0
2015-01-06 11:50:00,47.15,47.31,47.15,47.26,611100.0,33.5341,33.6479,33.5341,33.6124,611100.0
2015-01-06 12:00:00,47.26,47.26,47.16,47.2,326500.0,33.6124,33.6124,33.5412,33.5697,326500.0
2015-01-06 12:10:00,47.19,47.21,47.11,47.12,137900.0,33.5626,33.5768,33.5057,33.5128,137900.0
2015-01-06 12:20:00,47.12,47.17,47.06,47.14,246000.0,33.5128,33.5484,33.4701,33.527,246000.0
2015-01-06 12:30:00,47.13,47.21,47.09,47.2,207500.0,33.5199,33.5768,33.4915,33.5697,207500.0
2015-01-06 12:40:00,47.2,47.22,47.06,47.12,299800.0,33.5697,33.5839,33.4701,33.5128,299800.0
2015-01-06 12:50:00,47.12,47.18,47.1,47.14,107600.0,33.5128,33.5555,33.4986,33.527,107600.0
2015-01-06 13:00:00,47.15,47.17,47.06,47.09,259600.0,33.5341,33.5484,33.4701,33.4915,259600.0
2015-01-06 13:10:00,47.09,47.12,47.06,47.08,240300.0,33.4915,33.5128,33.4701,33.4843,240300.0
2015-01-06 13:20:00,47.09,47.1,46.95,46.99,662800.0,33.4915,33.4986,33.3919,33.4203,662800.0
2015-01-06 13:30:00,46.99,47.03,46.94,46.98,347600.0,33.4203,33.4488,33.3848,33.4132,347600.0
2015-01-06 13:40:00,46.97,47.0,46.91,47.0,163700.0,33.4061,33.4274,33.3634,33.4274,163700.0
2015-01-06 13:50:00,47.01,47.03,46.97,47.01,345000.0,33.4346,33.4488,33.4061,33.4346,345000.0
2015-01-06 14:00:00,47.01,47.04,46.96,46.96,170300.0,33.4346,33.4559,33.399,33.399,170300.0
2015-01-06 14:10:00,46.97,46.99,46.94,46.98,178800.0,33.4061,33.4203,33.3848,33.4132,178800.0
2015-01-06 14:20:00,46.98,47.03,46.98,47.01,433600.0,33.4132,33.4488,33.4132,33.4346,433600.0
2015-01-06 14:30:00,47.01,47.04,46.97,47.0,251900.0,33.4346,33.4559,33.4061,33.4274,251900.0
2015-01-06 14:40:00,47.0,47.15,47.0,47.11,273400.0,33.4274,33.5341,33.4274,33.5057,273400.0
2015-01-06 14:50:00,47.11,47.18,47.06,47.1,343000.0,33.5057,33.5555,33.4701,33.4986,343000.0
2015-01-06 15:00:00,47.1,47.13,47.03,47.05,460100.0,33.4986,33.5199,33.4488,33.463,460100.0
2015-01-06 15:10:00,47.06,47.12,47.04,47.08,346000.0,33.4701,33.5128,33.4559,33.4843,346000.0
2015-01-06 15:20:00,47.07,47.14,47.03,47.14,383700.0,33.4772,33.527,33.4488,33.527,383700.0
2015-01-06 15:30:00,47.14,47.15,47.02,47.05,530600.0,33.527,33.5341,33.4417,33.463,530600.0
2015-01-06 15:40:00,47.06,47.14,47.01,47.1,665000.0,33.4701,33.527,33.4346,33.4986,665000.0
2015-01-06 15:50:00,47.1,47.12,46.86,46.89,1108000.0,33.4986,33.5128,33.3279,33.3492,1108000.0
2015-01-07 09:30:00,47.18,47.18,46.8,47.06,449200.0,33.5555,33.5555,33.2852,33.4701,449200.0
2015-01-07 09:40:00,47.07,47.19,47.05,47.08,568700.0,33.4772,33.5626,33.463,33.4843,568700.0
2015-01-07 09:50:00,47.09,47.23,47.09,47.21,235400.0,33.4915,33.591,33.4915,33.5768,235400.0
2015-01-07 10:00:00,47.22,47.23,47.07,47.09,369200.0,33.5839,33.591,33.4772,33.4915,369200.0
2015-01-07 10:10:00,47.09,47.2,47.06,47.17,455300.0,33.4915,33.5697,33.4701,33.5484,455300.0
2015-01-07 10:20:00,47.18,47.21,47.11,47.14,209600.0,33.5555,33.5768,33.5057,33.527,209600.0
2015-01-07 10:30:00,47.14,47.23,47.11,47.11,441100.0,33.527,33.591,33.5057,33.5057,441100.0
2015-01-07 10:40:00,47.11,47.2,47.04,47.2,546400.0,33.5057,33.5697,33.4559,33.5697,546400.0
2015-01-07 10:50:00,47.2,47.24,47.15,47.16,315800.0,33.5697,33.5981,33.5341,33.5412,315800.0
2015-01-07 11:00:00,47.17,47.19,46.99,47.03,331700.0,33.5484,33.5626,33.4203,33.4488,331700.0
2015-01-07 11:10:00,47.03,47.05,46.98,47.01,205600.0,33.4488,33.463,33.4132,33.4346,205600.0
2015-01-07 11:20:00,47.01,47.04,46.94,46.98,177200.0,33.4346,33.4559,33.3848,33.4132,177200.0
2015-01-07 11:30:00,46.98,47.1,46.96,47.08,109800.0,33.4132,33.4986,33.399,33.4843,109800.0
2015-01-07 11:40:00,47.08,47.24,47.06,47.24,181300.0,33.4843,33.5981,33.4701,33.5981,181300.0
2015-01-07 11:50:00,47.24,47.39,47.2,47.38,417100.0,33.5981,33.7048,33.5697,33.6977,417100.0
2015-01-07 12:00:00,47.38,47.52,47.38,47.44,396900.0,33.6977,33.7973,33.6977,33.7404,396900.0
2015-01-07 12:10:00,47.44,47.46,47.4,47.45,120200.0,33.7404,33.7546,33.7119,33.7475,120200.0
2015-01-07 12:20:00,47.45,47.51,47.39,47.5,162300.0,33.7475,33.7902,33.7048,33.7831,162300.0
2015-01-07 12:30:00,47.5,47.55,47.47,47.52,121900.0,33.7831,33.8186,33.7617,33.7973,121900.0
2015-01-07 12:40:00,47.52,47.53,47.44,47.49,114000.0,33.7973,33.8044,33.7404,33.7759,114000.0
2015-01-07 12:50:00,47.49,47.5,47.46,47.5,105500.0,33.7759,33.7831,33.7546,33.7831,105500.0
2015-01-07 13:00:00,47.5,47.54,47.45,47.45,96600.0,33.7831,33.8115,33.7475,33.7475,96600.0
2015-01-07 13:10:00,47.45,47.48,47.43,47.46,127700.0,33.7475,33.7688,33.7333,33.7546,127700.0
2015-01-07 13:20:00,47.47,47.47,47.37,47.4,94500.0,33.7617,33.7617,33.6906,33.7119,94500.0
2015-01-07 13:30:00,47.41,47.5,47.4,47.47,180200.0,33.719,33.7831,33.7119,33.7617,180200.0
2015-01-07 13:40:00,47.46,47.51,47.45,47.51,230800.0,33.7546,33.7902,33.7475,33.7902,230800.0
2015-01-07 13:50:00,47.51,47.52,47.44,47.51,95500.0,33.7902,33.7973,33.7404,33.7902,95500.0
2015-01-07 14:00:00,47.52,47.54,47.37,47.47,490400.0,33.7973,33.8115,33.6906,33.7617,490400.0
2015-01-07 14:10:00,47.48,47.51,47.39,47.46,142400.0,33.7688,33.7902,33.7048,33.7546,142400.0
2015-01-07 14:20:00,47.47,47.55,47.46,47.49,152100.0,33.7617,33.8186,33.7546,33.7759,152100.0
2015-01-07 14:30:00,47.49,47.53,47.42,47.42,260200.0,33.7759,33.8044,33.7262,33.7262,260200.0
2015-01-07 14:40:00,47.42,47.43,47.35,47.41,303700.0,33.7262,33.7333,33.6764,33.719,303700.0
2015-01-07 14:50:00,47.41,47.41,47.32,47.35,208200.0,33.719,33.719,33.655,33.6764,208200.0
2015-01-07 15:00:00,47.36,47.44,47.35,47.44,165300.0,33.6835,33.7404,33.6764,33.7404,165300.0
2015-01-07 15:10:00,47.44,47.46,47.37,47.4,140100.0,33.7404,33.7546,33.6906,33.7119,140100.0
2015-01-07 15:20:00,47.4,47.4,47.29,47.32,1254100.0,33.7119,33.7119,33.6337,33.655,1254100.0
2015-01-07 15:30:00,47.32,47.34,47.25,47.3,429400.0,33.655,33.6693,33.6052,33.6408,429400.0
2015-01-07 15:40:00,47.3,47.39,47.28,47.33,567100.0,33.6408,33.7048,33.6266,33.6621,567100.0
2015-01-07 15:50:00,47.33,47.37,47.31,47.37,867100.0,33.6621,33.6906,33.6479,33.6906,867100.0
2015-01-08 09:30:00,47.63,47.75,47.51,47.61,1178900.0,33.8755,33.9609,33.7902,33.8613,1178900.0
2015-01-08 09:40:00,47.61,47.68,47.59,47.63,566500.0,33.8613,33.9111,33.8471,33.8755,566500.0
2015-01-08 09:50:00,47.63,47.75,47.6,47.7,406600.0,33.8755,33.9609,33.8542,33.9253,406600.0
2015-01-08 10:00:00,47.7,47.77,47.61,47.76,557900.0,33.9253,33.9751,33.8613,33.968,557900.0
2015-01-08 10:10:00,47.76,47.8,47.64,47.65,557800.0,33.968,33.9964,33.8826,33.8897,557800.0
2015-01-08 10:20:00,47.66,47.75,47.62,47.65,506500.0,33.8969,33.9609,33.8684,33.8897,506500.0
2015-01-08 10:30:00,47.66,47.67,47.52,47.57,448300.0,33.8969,33.904,33.7973,33.8328,448300.0
2015-01-08 10:40:00,47.58,47.71,47.55,47.68,271400.0,33.84,33.9324,33.8186,33.9111,271400.0
2015-01-08 10:50:00,47.69,47.73,47.63,47.7,230200.0,33.9182,33.9466,33.8755,33.9253,230200.0
2015-01-08 11:00:00,47.71,47.84,47.7,47.79,595400.0,33.9324,34.0249,33.9253,33.9893,595400.0
2015-01-08 11:10:00,47.8,47.83,47.75,47.82,264500.0,33.9964,34.0178,33.9609,34.0106,264500.0
2015-01-08 11:20:00,47.82,47.84,47.73,47.78,236600.0,34.0106,34.0249,33.9466,33.9822,236600.0
2015-01-08 11:30:00,47.78,47.8,47.72,47.8,351300.0,33.9822,33.9964,33.9395,33.9964,351300.0
2015-01-08 11:40:00,47.8,47.83,47.74,47.78,249900.0,33.9964,34.0178,33.9537,33.9822,249900.0
2015-01-08 11:50:00,47.78,47.82,47.76,47.8,164800.0,33.9822,34.0106,33.968,33.9964,164800.0
2015-01-08 12:00:00,47.8,47.8,47.68,47.71,142600.0,33.9964,33.9964,33.9111,33.9324,142600.0
2015-01-08 12:10:00,47.71,47.71,47.65,47.71,138000.0,33.9324,33.9324,33.8897,33.9324,138000.0
2015-01-08 12:20:00,47.71,47.71,47.62,47.63,76200.0,33.9324,33.9324,33.8684,33.8755,76200.0
2015-01-08 12:30:00,47.63,47.68,47.62,47.65,98100.0,33.8755,33.9111,33.8684,33.8897,98100.0
2015-01-08 12:40:00,47.65,47.67,47.61,47.64,279800.0,33.8897,33.904,33.8613,33.8826,279800.0
2015-01-08 12:50:00,47.64,47.69,47.61,47.67,356200.0,33.8826,33.9182,33.8613,33.904,356200.0
2015-01-08 13:00:00,47.67,47.72,47.63,47.71,168300.0,33.904,33.9395,33.8755,33.9324,168300.0
2015-01-08 13:10:00,47.71,47.75,47.68,47.71,151000.0,33.9324,33.9609,33.9111,33.9324,151000.0
2015-01-08 13:20:00,47.71,47.76,47.68,47.72,144300.0,33.9324,33.968,33.9111,33.9395,144300.0
2015-01-08 13:30:00,47.72,47.72,47.67,47.7,105100.0,33.9395,33.9395,33.904,33.9253,105100.0
2015-01-08 13:40:00,47.69,47.71,47.64,47.66,157200.0,33.9182,33.9324,33.8826,33.8969,157200.0
2015-01-08 13:50:00,47.65,47.69,47.56,47.61,185400.0,33.8897,33.9182,33.8257,33.8613,185400.0
2015-01-08 14:00:00,47.61,47.63,47.56,47.62,184900.0,33.8613,33.8755,33.8257,33.8684,184900.0
2015-01-08 14:10:00,47.62,47.64,47.57,47.64,138300.0,33.8684,33.8826,33.8328,33.8826,138300.0
2015-01-08 14:20:00,47.64,47.71,47.63,47.71,191100.0,33.8826,33.9324,33.8755,33.9324,191100.0
2015-01-08 14:30:00,47.7,47.84,47.7,47.84,236200.0,33.9253,34.0249,33.9253,34.0249,236200.0
2015-01-08 14:40:00,47.84,47.86,47.74,47.75,527000.0,34.0249,34.0391,33.9537,33.9609,527000.0
2015-01-08 14:50:00,47.74,47.79,47.72,47.75,269600.0,33.9537,33.9893,33.9395,33.9609,269600.0
2015-01-08 15:00:00,47.75,47.79,47.72,47.73,178300.0,33.9609,33.9893,33.9395,33.9466,178300.0
2015-01-08 15:10:00,47.73,47.77,47.72,47.76,291000.0,33.9466,33.9751,33.9395,33.968,291000.0
2015-01-08 15:20:00,47.75,47.79,47.73,47.78,263600.0,33.9609,33.9893,33.9466,33.9822,263600.0
2015-01-08 15:30:00,47.79,47.79,47.73,47.78,293800.0,33.9893,33.9893,33.9466,33.9822,293800.0
2015-01-08 15:40:00,47.78,47.78,47.66,47.66,563000.0,33.9822,33.9822,33.8969,33.8969,563000.0
2015-01-08 15:50:00,47.66,47.7,47.63,47.69,718500.0,33.8969,33.9253,33.8755,33.9182,718500.0
2015-01-09 09:30:00,47.69,47.81,47.56,47.75,509600.0,33.9182,34.0035,33.8257,33.9609,509600.0
2015-01-09 09:40:00,47.74,47.75,47.58,47.6,348100.0,33.9537,33.9609,33.84,33.8542,348100.0
2015-01-09 09:50:00,47.6,47.64,47.51,47.55,190200.0,33.8542,33.8826,33.7902,33.8186,190200.0
2015-01-09 10:00:00,47.55,47.56,47.42,47.45,424800.0,33.8186,33.8257,33.7262,33.7475,424800.0
2015-01-09 10:10:00,47.45,47.52,47.39,47.42,182300.0,33.7475,33.7973,33.7048,33.7262,182300.0
2015-01-09 10:20:00,47.42,47.44,47.33,47.35,221700.0,33.7262,33.7404,33.6621,33.6764,221700.0
2015-01-09 10:30:00,47.35,47.35,47.18,47.22,310200.0,33.6764,33.6764,33.5555,33.5839,310200.0
2015-01-09 10:40:00,47.22,47.34,47.13,47.32,258200.0,33.5839,33.6693,33.5199,33.655,258200.0
2015-01-09 10:50:00,47.3,47.35,47.25,47.32,268300.0,33.6408,33.6764,33.6052,33.655,268300.0
2015-01-09 11:00:00,47.32,47.36,47.26,47.33,143700.0,33.655,33.6835,33.6124,33.6621,143700.0
2015-01-09 11:10:00,47.33,47.33,47.22,47.28,148500.0,33.6621,33.6621,33.5839,33.6266,148500.0
2015-01-09 11:20:00,47.28,47.29,47.21,47.24,226900.0,33.6266,33.6337,33.5768,33.5981,226900.0
2015-01-09 11:30:00,47.23,47.3,47.17,47.28,379300.0,33.591,33.6408,33.5484,33.6266,379300.0
2015-01-09 11:40:00,47.29,47.34,47.24,47.32,132100.0,33.6337,33.6693,33.5981,33.655,132100.0
2015-01-09 11:50:00,47.32,47.41,47.3,47.4,239100.0,33.655,33.719,33.6408,33.7119,239100.0
2015-01-09 12:00:00,47.39,47.49,47.38,47.49,222900.0,33.7048,33.7759,33.6977,33.7759,222900.0
2015-01-09 12:10:00,47.49,47.54,47.47,47.52,150200.0,33.7759,33.8115,33.7617,33.7973,150200.0
2015-01-09 12:20:00,47.52,47.53,47.42,47.47,105600.0,33.7973,33.8044,33.7262,33.7617,105600.0
2015-01-09 12:30:00,47.46,47.52,47.42,47.48,103100.0,33.7546,33.7973,33.7262,33.7688,103100.0
2015-01-09 12:40:00,47.48,47.57,47.47,47.57,102200.0,33.7688,33.8328,33.7617,33.8328,102200.0
2015-01-09 12:50:00,47.57,47.58,47.46,47.48,94900.0,33.8328,33.84,33.7546,33.7688,94900.0
2015-01-09 13:00:00,47.47,47.57,47.46,47.54,117200.0,33.7617,33.8328,33.7546,33.8115,117200.0
2015-01-09 13:10:00,47.55,47.63,47.54,47.61,140600.0,33.8186,33.8755,33.8115,33.8613,140600.0
2015-01-09 13:20:00,47.61,47.63,47.55,47.57,75800.0,33.8613,33.8755,33.8186,33.8328,75800.0
2015-01-09 13:30:00,47.58,47.64,47.58,47.59,106900.0,33.84,33.8826,33.84,33.8471,106900.0
2015-01-09 13:40:00,47.59,47.6,47.47,47.54,255300.0,33.8471,33.8542,33.7617,33.8115,255300.0
2015-01-09 13:50:00,47.53,47.58,47.5,47.5,87900.0,33.8044,33.84,33.7831,33.7831,87900.0
2015-01-09 14:00:00,47.5,47.5,47.43,47.44,217800.0,33.7831,33.7831,33.7333,33.7404,217800.0
2015-01-09 14:10:00,47.45,47.47,47.42,47.45,77400.0,33.7475,33.7617,33.7262,33.7475,77400.0
2015-01-09 14:20:00,47.44,47.47,47.43,47.43,159000.0,33.7404,33.7617,33.7333,33.7333,159000.0
2015-01-09 14:30:00,47.43,47.49,47.39,47.48,189100.0,33.7333,33.7759,33.7048,33.7688,189100.0
2015-01-09 14:40:00,47.48,47.5,47.39,47.41,285200.0,33.7688,33.7831,33.7048,33.719,285200.0
2015-01-09 14:50:00,47.42,47.48,47.41,47.47,141100.0,33.7262,33.7688,33.719,33.7617,141100.0
2015-01-09 15:00:00,47.47,47.55,47.46,47.54,115300.0,33.7617,33.8186,33.7546,33.8115,115300.0
2015-01-09 15:10:00,47.54,47.61,47.54,47.56,142600.0,33.8115,33.8613,33.8115,33.8257,142600.0
2015-01-09 15:20:00,47.55,47.59,47.45,47.49,192000.0,33.8186,33.8471,33.7475,33.7759,192000.0
2015-01-09 15:30:00,47.49,47.49,47.4,47.44,250700.0,33.7759,33.7759,33.7119,33.7404,250700.0
2015-01-09 15:40:00,47.44,47.5,47.41,47.44,454500.0,33.7404,33.7831,33.719,33.7404,454500.0
2015-01-09 15:50:00,47.44,47.45,47.36,47.39,535600.0,33.7404,33.7475,33.6835,33.7048,535600.0
2015-01-12 09:30:00,47.43,47.59,47.17,47.21,486900.0,33.7333,33.8471,33.5484,33.5768,486900.0
2015-01-12 09:40:00,47.21,47.25,47.13,47.15,348400.0,33.5768,33.6052,33.5199,33.5341,348400.0
2015-01-12 09:50:00,47.15,47.19,47.04,47.1,298100.0,33.5341,33.5626,33.4559,33.4986,298100.0
2015-01-12 10:00:00,47.1,47.22,47.02,47.17,386100.0,33.4986,33.5839,33.4417,33.5484,386100.0
2015-01-12 10:10:00,47.16,47.18,47.11,47.15,187800.0,33.5412,33.5555,33.5057,33.5341,187800.0
2015-01-12 10:20:00,47.15,47.15,47.05,47.06,199700.0,33.5341,33.5341,33.463,33.4701,199700.0
2015-01-12 10:30:00,47.05,47.13,47.04,47.12,197600.0,33.463,33.5199,33.4559,33.5128,197600.0
2015-01-12 10:40:00,47.11,47.22,47.09,47.21,427600.0,33.5057,33.5839,33.4915,33.5768,427600.0
2015-01-12 10:50:00,47.2,47.23,47.16,47.23,113800.0,33.5697,33.591,33.5412,33.591,113800.0
2015-01-12 11:00:00,47.24,47.29,47.22,47.23,107700.0,33.5981,33.6337,33.5839,33.591,107700.0
2015-01-12 11:10:00,47.24,47.27,47.16,47.21,138000.0,33.5981,33.6195,33.5412,33.5768,138000.0
2015-01-12 11:20:00,47.21,47.24,47.14,47.15,107900.0,33.5768,33.5981,33.527,33.5341,107900.0
2015-01-12 11:30:00,47.16,47.18,47.1,47.12,109300.0,33.5412,33.5555,33.4986,33.5128,109300.0
2015-01-12 11:40:00,47.12,47.13,47.0,47.0,226300.0,33.5128,33.5199,33.4274,33.4274,226300.0
2015-01-12 11:50:00,47.0,47.06,46.96,47.05,113900.0,33.4274,33.4701,33.399,33.463,113900.0
2015-01-12 12:00:00,47.05,47.12,47.04,47.09,102700.0,33.463,33.5128,33.4559,33.4915,102700.0
2015-01-12 12:10:00,47.09,47.12,47.02,47.08,132500.0,33.4915,33.5128,33.4417,33.4843,132500.0
2015-01-12 12:20:00,47.07,47.17,47.07,47.13,89300.0,33.4772,33.5484,33.4772,33.5199,89300.0
2015-01-12 12:30:00,47.13,47.17,47.11,47.13,66400.0,33.5199,33.5484,33.5057,33.5199,66400.0
2015-01-12 12:40:00,47.13,47.13,47.03,47.04,82900.0,33.5199,33.5199,33.4488,33.4559,82900.0
2015-01-12 12:50:00,47.04,47.06,47.0,47.04,369400.0,33.4559,33.4701,33.4274,33.4559,369400.0
2015-01-12 13:00:00,47.04,47.09,47.01,47.05,381200.0,33.4559,33.4915,33.4346,33.463,381200.0
2015-01-12 13:10:00,47.04,47.09,47.01,47.05,102000.0,33.4559,33.4915,33.4346,33.463,102000.0
2015-01-12 13:20:00,47.05,47.05,46.99,47.0,153800.0,33.463,33.463,33.4203,33.4274,153800.0
2015-01-12 13:30:00,47.0,47.06,46.99,47.06,151900.0,33.4274,33.4701,33.4203,33.4701,151900.0
2015-01-12 13:40:00,47.07,47.14,47.03,47.13,373200.0,33.4772,33.527,33.4488,33.5199,373200.0
2015-01-12 13:50:00,47.13,47.15,47.1,47.12,88900.0,33.5199,33.5341,33.4986,33.5128,88900.0
2015-01-12 14:00:00,47.12,47.14,47.07,47.11,90600.0,33.5128,33.527,33.4772,33.5057,90600.0
2015-01-12 14:10:00,47.1,47.14,47.07,47.08,100100.0,33.4986,33.527,33.4772,33.4843,100100.0
2015-01-12 14:20:00,47.07,47.09,47.02,47.06,96100.0,33.4772,33.4915,33.4417,33.4701,96100.0
2015-01-12 14:30:00,47.06,47.07,47.02,47.06,146700.0,33.4701,33.4772,33.4417,33.4701,146700.0
2015-01-12 14:40:00,47.05,47.11,47.04,47.11,189700.0,33.463,33.5057,33.4559,33.5057,189700.0
2015-01-12 14:50:00,47.11,47.21,47.1,47.21,402700.0,33.5057,33.5768,33.4986,33.5768,402700.0
2015-01-12 15:00:00,47.21,47.28,47.2,47.24,280300.0,33.5768,33.6266,33.5697,33.5981,280300.0
2015-01-12 15:10:00,47.25,47.31,47.24,47.28,239800.0,33.6052,33.6479,33.5981,33.6266,239800.0
2015-01-12 15:20:00,47.28,47.3,47.19,47.21,273400.0,33.6266,33.6408,33.5626,33.5768,273400.0
2015-01-12 15:30:00,47.21,47.24,47.12,47.21,367700.0,33.5768,33.5981,33.5128,33.5768,367700.0
2015-01-12 15:40:00,47.21,47.4,47.2,47.34,670400.0,33.5768,33.7119,33.5697,33.6693,670400.0
2015-01-12 15:50:00,47.35,47.35,47.24,47.26,669800.0,33.6764,33.6764,33.5981,33.6124,669800.0
2015-01-13 09:30:00,47.52,47.95,47.48,47.92,455300.0,33.7973,34.1031,33.7688,34.0818,455300.0
2015-01-13 09:40:00,47.92,48.01,47.91,47.97,597500.0,34.0818,34.1458,34.0747,34.1173,597500.0
2015-01-13 09:50:00,47.97,48.0,47.91,47.94,513600.0,34.1173,34.1387,34.0747,34.096,513600.0
2015-01-13 10:00:00,47.94,48.0,47.9,47.91,454900.0,34.096,34.1387,34.0675,34.0747,454900.0
2015-01-13 10:10:00,47.91,47.94,47.83,47.86,326300.0,34.0747,34.096,34.0178,34.0391,326300.0
2015-01-13 10:20:00,47.87,47.9,47.82,47.84,327500.0,34.0462,34.0675,34.0106,34.0249,327500.0
2015-01-13 10:30:00,47.85,47.91,47.82,47.9,162700.0,34.032,34.0747,34.0106,34.0675,162700.0
2015-01-13 10:40:00,47.89,48.01,47.88,47.97,492300.0,34.0604,34.1458,34.0533,34.1173,492300.0
2015-01-13 10:50:00,47.97,48.05,47.95,47.97,130900.0,34.1173,34.1742,34.1031,34.1173,130900.0
2015-01-13 11:00:00,47.97,47.97,47.85,47.85,282200.0,34.1173,34.1173,34.032,34.032,282200.0
2015-01-13 11:10:00,47.85,47.98,47.85,47.96,290200.0,34.032,34.1244,34.032,34.1102,290200.0
2015-01-13 11:20:00,47.96,48.01,47.91,48.01,511500.0,34.1102,34.1458,34.0747,34.1458,511500.0
2015-01-13 11:30:00,48.01,48.06,47.98,48.0,331100.0,34.1458,34.1813,34.1244,34.1387,331100.0
2015-01-13 11:40:00,48.0,48.13,47.99,48.12,727500.0,34.1387,34.2311,34.1316,34.224,727500.0
2015-01-13 11:50:00,48.12,48.14,48.01,48.03,345900.0,34.224,34.2382,34.1458,34.16,345900.0
2015-01-13 12:00:00,48.02,48.05,47.97,47.99,212500.0,34.1529,34.1742,34.1173,34.1316,212500.0
2015-01-13 12:10:00,47.99,48.03,47.96,48.0,449700.0,34.1316,34.16,34.1102,34.1387,449700.0
2015-01-13 12:20:00,48.0,48.01,47.86,47.9,424500.0,34.1387,34.1458,34.0391,34.0675,424500.0
2015-01-13 12:30:00,47.89,47.9,47.8,47.8,463000.0,34.0604,34.0675,33.9964,33.9964,463000.0
2015-01-13 12:40:00,47.8,47.8,47.72,47.78,788100.0,33.9964,33.9964,33.9395,33.9822,788100.0
2015-01-13 12:50:00,47.78,47.79,47.75,47.79,275200.0,33.9822,33.9893,33.9609,33.9893,275200.0
2015-01-13 13:00:00,47.79,47.82,47.77,47.77,273900.0,33.9893,34.0106,33.9751,33.9751,273900.0
2015-01-13 13:10:00,47.77,47.78,47.75,47.75,485100.0,33.9751,33.9822,33.9609,33.9609,485100.0
2015-01-13 13:20:00,47.75,47.75,47.55,47.59,245300.0,33.9609,33.9609,33.8186,33.8471,245300.0
2015-01-13 13:30:00,47.58,47.58,47.46,47.47,493400.0,33.84,33.84,33.7546,33.7617,493400.0
2015-01-13 13:40:00,47.47,47.52,47.42,47.48,588400.0,33.7617,33.7973,33.7262,33.7688,588400.0
2015-01-13 13:50:00,47.48,47.48,47.21,47.36,449700.0,33.7688,33.7688,33.5768,33.6835,449700.0
2015-01-13 14:00:00,47.35,47.36,47.22,47.29,466400.0,33.6764,33.6835,33.5839,33.6337,466400.0
2015-01-13 14:10:00,47.29,47.3,47.16,47.23,303000.0,33.6337,33.6408,33.5412,33.591,303000.0
2015-01-13 14:20:00,47.23,47.28,47.2,47.23,254400.0,33.591,33.6266,33.5697,33.591,254400.0
2015-01-13 14:30:00,47.23,47.34,47.23,47.32,386600.0,33.591,33.6693,33.591,33.655,386600.0
2015-01-13 14:40:00,47.33,47.34,47.25,47.28,283000.0,33.6621,33.6693,33.6052,33.6266,283000.0
2015-01-13 14:50:00,47.28,47.35,47.18,47.18,332600.0,33.6266,33.6764,33.5555,33.5555,332600.0
2015-01-13 15:00:00,47.17,47.23,47.16,47.17,341800.0,33.5484,33.591,33.5412,33.5484,341800.0
2015-01-13 15:10:00,47.17,47.36,47.16,47.31,198900.0,33.5484,33.6835,33.5412,33.6479,198900.0
2015-01-13 15:20:00,47.32,47.33,47.23,47.23,206600.0,33.655,33.6621,33.591,33.591,206600.0
2015-01-13 15:30:00,47.24,47.48,47.23,47.46,400500.0,33.5981,33.7688,33.591,33.7546,400500.0
2015-01-13 15:40:00,47.46,47.51,47.38,47.41,516100.0,33.7546,33.7902,33.6977,33.719,516100.0
2015-01-13 15:50:00,47.4,47.42,47.34,47.41,586400.0,33.7119,33.7262,33.6693,33.719,586400.0
2015-01-14 09:30:00,47.4,47.4,47.09,47.18,1195700.0,33.7119,33.7119,33.4915,33.5555,1195700.0
2015-01-14 09:40:00,47.18,47.37,47.11,47.34,751000.0,33.5555,33.6906,33.5057,33.6693,751000.0
2015-01-14 09:50:00,47.35,47.54,47.33,47.45,754900.0,33.6764,33.8115,33.6621,33.7475,754900.0
2015-01-14 10:00:00,47.44,47.6,47.37,47.55,1195000.0,33.7404,33.8542,33.6906,33.8186,1195000.0
2015-01-14 10:10:00,47.55,47.62,47.47,47.5,466000.0,33.8186,33.8684,33.7617,33.7831,466000.0
2015-01-14 10:20:00,47.5,47.6,47.48,47.59,233500.0,33.7831,33.8542,33.7688,33.8471,233500.0
2015-01-14 10:30:00,47.59,47.6,47.43,47.44,239500.0,33.8471,33.8542,33.7333,33.7404,239500.0
2015-01-14 10:40:00,47.44,47.6,47.43,47.56,207200.0,33.7404,33.8542,33.7333,33.8257,207200.0
2015-01-14 10:50:00,47.56,47.6,47.48,47.54,152400.0,33.8257,33.8542,33.7688,33.8115,152400.0
2015-01-14 11:00:00,47.54,47.57,47.36,47.41,229800.0,33.8115,33.8328,33.6835,33.719,229800.0
2015-01-14 11:10:00,47.42,47.46,47.36,47.37,201400.0,33.7262,33.7546,33.6835,33.6906,201400.0
2015-01-14 11:20:00,47.37,47.48,47.37,47.45,246000.0,33.6906,33.7688,33.6906,33.7475,246000.0
2015-01-14 11:30:00,47.44,47.48,47.38,47.48,148300.0,33.7404,33.7688,33.6977,33.7688,148300.0
2015-01-14 11:40:00,47.49,47.53,47.46,47.51,213300.0,33.7759,33.8044,33.7546,33.7902,213300.0
2015-01-14 11:50:00,47.52,47.54,47.44,47.48,291300.0,33.7973,33.8115,33.7404,33.7688,291300.0
2015-01-14 12:00:00,47.48,47.54,47.41,47.42,272100.0,33.7688,33.8115,33.719,33.7262,272100.0
2015-01-14 12:10:00,47.43,47.44,47.36,47.38,158900.0,33.7333,33.7404,33.6835,33.6977,158900.0
2015-01-14 12:20:00,47.37,47.46,47.37,47.45,288200.0,33.6906,33.7546,33.6906,33.7475,288200.0
2015-01-14 12:30:00,47.45,47.51,47.43,47.48,187500.0,33.7475,33.7902,33.7333,33.7688,187500.0
2015-01-14 12:40:00,47.49,47.56,47.41,47.46,252100.0,33.7759,33.8257,33.719,33.7546,252100.0
2015-01-14 12:50:00,47.45,47.47,47.38,47.45,270900.0,33.7475,33.7617,33.6977,33.7475,270900.0
2015-01-14 13:00:00,47.45,47.5,47.37,47.37,188600.0,33.7475,33.7831,33.6906,33.6906,188600.0
2015-01-14 13:10:00,47.38,47.43,47.34,47.41,276400.0,33.6977,33.7333,33.6693,33.719,276400.0
2015-01-14 13:20:00,47.4,47.41,47.35,47.39,169900.0,33.7119,33.719,33.6764,33.7048,169900.0
2015-01-14 13:30:00,47.4,47.4,47.32,47.33,156700.0,33.7119,33.7119,33.655,33.6621,156700.0
2015-01-14 13:40:00,47.33,47.35,47.23,47.33,234400.0,33.6621,33.6764,33.591,33.6621,234400.0
2015-01-14 13:50:00,47.32,47.33,47.22,47.3,229000.0,33.655,33.6621,33.5839,33.6408,229000.0
2015-01-14 14:00:00,47.3,47.4,47.3,47.36,273500.0,33.6408,33.7119,33.6408,33.6835,273500.0
2015-01-14 14:10:00,47.35,47.53,47.34,47.53,384400.0,33.6764,33.8044,33.6693,33.8044,384400.0
2015-01-14 14:20:00,47.54,47.55,47.44,47.52,144100.0,33.8115,33.8186,33.7404,33.7973,144100.0
2015-01-14 14:30:00,47.52,47.58,47.48,47.56,248200.0,33.7973,33.84,33.7688,33.8257,248200.0
2015-01-14 14:40:00,47.57,47.63,47.55,47.58,232900.0,33.8328,33.8755,33.8186,33.84,232900.0
2015-01-14 14:50:00,47.59,47.6,47.52,47.55,389800.0,33.8471,33.8542,33.7973,33.8186,389800.0
2015-01-14 15:00:00,47.55,47.66,47.55,47.62,641200.0,33.8186,33.8969,33.8186,33.8684,641200.0
2015-01-14 15:10:00,47.63,47.77,47.55,47.74,362800.0,33.8755,33.9751,33.8186,33.9537,362800.0
2015-01-14 15:20:00,47.75,47.8,47.67,47.74,656100.0,33.9609,33.9964,33.904,33.9537,656100.0
2015-01-14 15:30:00,47.73,47.78,47.64,47.74,391100.0,33.9466,33.9822,33.8826,33.9537,391100.0
2015-01-14 15:40:00,47.73,47.88,47.73,47.84,534000.0,33.9466,34.0533,33.9466,34.0249,534000.0
2015-01-14 15:50:00,47.84,47.88,47.79,47.84,926700.0,34.0249,34.0533,33.9893,34.0249,926700.0
2015-01-15 09:30:00,47.89,48.19,47.75,47.95,866000.0,34.0604,34.2738,33.9609,34.1031,866000.0
2015-01-15 09:40:00,47.95,48.03,47.87,47.98,581100.0,34.1031,34.16,34.0462,34.1244,581100.0
2015-01-15 09:50:00,47.98,48.04,47.89,47.96,580700.0,34.1244,34.1671,34.0604,34.1102,580700.0
2015-01-15 10:00:00,47.98,48.02,47.9,48.0,367300.0,34.1244,34.1529,34.0675,34.1387,367300.0
2015-01-15 10:10:00,48.01,48.03,47.87,48.02,338000.0,34.1458,34.16,34.0462,34.1529,338000.0
2015-01-15 10:20:00,48.02,48.09,47.99,48.06,265000.0,34.1529,34.2027,34.1316,34.1813,265000.0
2015-01-15 10:30:00,48.07,48.23,48.07,48.1,454600.0,34.1885,34.3022,34.1885,34.2098,454600.0
2015-01-15 10:40:00,48.11,48.11,47.98,47.99,195800.0,34.2169,34.2169,34.1244,34.1316,195800.0
2015-01-15 10:50:00,48.0,48.04,47.96,47.97,192200.0,34.1387,34.1671,34.1102,34.1173,192200.0
2015-01-15 11:00:00,47.99,48.0,47.83,47.87,423900.0,34.1316,34.1387,34.0178,34.0462,423900.0
2015-01-15 11:10:00,47.88,47.98,47.87,47.91,295200.0,34.0533,34.1244,34.0462,34.0747,295200.0
2015-01-15 11:20:00,47.92,47.92,47.86,47.88,355300.0,34.0818,34.0818,34.0391,34.0533,355300.0
2015-01-15 11:30:00,47.89,47.99,47.84,47.87,351900.0,34.0604,34.1316,34.0249,34.0462,351900.0
2015-01-15 11:40:00,47.88,48.02,47.85,47.99,285200.0,34.0533,34.1529,34.032,34.1316,285200.0
2015-01-15 11:50:00,47.99,48.0,47.93,47.96,292300.0,34.1316,34.1387,34.0889,34.1102,292300.0
2015-01-15 12:00:00,47.95,47.98,47.93,47.95,173800.0,34.1031,34.1244,34.0889,34.1031,173800.0
2015-01-15 12:10:00,47.95,47.99,47.9,47.92,186200.0,34.1031,34.1316,34.0675,34.0818,186200.0
2015-01-15 12:20:00,47.91,48.0,47.91,47.96,319000.0,34.0747,34.1387,34.0747,34.1102,319000.0
2015-01-15 12:30:00,47.97,47.98,47.88,47.92,450800.0,34.1173,34.1244,34.0533,34.0818,450800.0
2015-01-15 12:40:00,47.91,47.94,47.85,47.88,203800.0,34.0747,34.096,34.032,34.0533,203800.0
2015-01-15 12:50:00,47.88,47.94,47.84,47.94,212100.0,34.0533,34.096,34.0249,34.096,212100.0
2015-01-15 13:00:00,47.93,48.02,47.9,47.97,200600.0,34.0889,34.1529,34.0675,34.1173,200600.0
2015-01-15 13:10:00,47.98,48.06,47.98,48.03,291800.0,34.1244,34.1813,34.1244,34.16,291800.0
2015-01-15 13:20:00,48.03,48.04,47.91,47.93,133600.0,34.16,34.1671,34.0747,34.0889,133600.0
2015-01-15 13:30:00,47.93,47.93,47.86,47.87,131800.0,34.0889,34.0889,34.0391,34.0462,131800.0
2015-01-15 13:40:00,47.88,47.97,47.87,47.96,273800.0,34.0533,34.1173,34.0462,34.1102,273800.0
2015-01-15 13:50:00,47.96,48.08,47.96,48.02,218300.0,34.1102,34.1956,34.1102,34.1529,218300.0
2015-01-15 14:00:00,48.03,48.08,47.99,48.07,178800.0,34.16,34.1956,34.1316,34.1885,178800.0
2015-01-15 14:10:00,48.07,48.14,48.05,48.11,344000.0,34.1885,34.2382,34.1742,34.2169,344000.0
2015-01-15 14:20:00,48.11,48.12,48.03,48.07,142700.0,34.2169,34.224,34.16,34.1885,142700.0
2015-01-15 14:30:00,48.05,48.15,48.03,48.14,161900.0,34.1742,34.2453,34.16,34.2382,161900.0
2015-01-15 14:40:00,48.14,48.17,48.12,48.13,315200.0,34.2382,34.2596,34.224,34.2311,315200.0
2015-01-15 14:50:00,48.14,48.27,48.11,48.24,422800.0,34.2382,34.3307,34.2169,34.3094,422800.0
2015-01-15 15:00:00,48.23,48.29,48.21,48.23,657300.0,34.3022,34.3449,34.288,34.3022,657300.0
2015-01-15 15:10:00,48.23,48.23,48.13,48.2,531300.0,34.3022,34.3022,34.2311,34.2809,531300.0
2015-01-15 15:20:00,48.19,48.29,48.17,48.27,329400.0,34.2738,34.3449,34.2596,34.3307,329400.0
2015-01-15 15:30:00,48.26,48.32,48.23,48.28,552900.0,34.3236,34.3663,34.3022,34.3378,552900.0
2015-01-15 15:40:00,48.28,48.3,48.24,48.29,640200.0,34.3378,34.352,34.3094,34.3449,640200.0
2015-01-15 15:50:00,48.28,48.29,48.17,48.2,1032400.0,34.3378,34.3449,34.2596,34.2809,1032400.0
2015-01-16 09:30:00,48.18,48.39,48.11,48.26,817300.0,34.2667,34.416,34.2169,34.3236,817300.0
2015-01-16 09:40:00,48.26,48.34,48.17,48.23,476500.0,34.3236,34.3805,34.2596,34.3022,476500.0
2015-01-16 09:50:00,48.24,48.24,48.08,48.15,330200.0,34.3094,34.3094,34.1956,34.2453,330200.0
2015-01-16 10:00:00,48.15,48.29,48.08,48.11,538300.0,34.2453,34.3449,34.1956,34.2169,538300.0
2015-01-16 10:10:00,48.11,48.18,48.04,48.18,285200.0,34.2169,34.2667,34.1671,34.2667,285200.0
2015-01-16 10:20:00,48.16,48.25,48.12,48.19,421500.0,34.2525,34.3165,34.224,34.2738,421500.0
2015-01-16 10:30:00,48.2,48.31,48.17,48.24,328300.0,34.2809,34.3591,34.2596,34.3094,328300.0
2015-01-16 10:40:00,48.24,48.29,48.2,48.22,208400.0,34.3094,34.3449,34.2809,34.2951,208400.0
2015-01-16 10:50:00,48.21,48.41,48.2,48.39,417200.0,34.288,34.4303,34.2809,34.416,417200.0
2015-01-16 11:00:00,48.39,48.4,48.32,48.36,272000.0,34.416,34.4232,34.3663,34.3947,272000.0
2015-01-16 11:10:00,48.36,48.38,48.26,48.35,263500.0,34.3947,34.4089,34.3236,34.3876,263500.0
2015-01-16 11:20:00,48.35,48.38,48.32,48.34,108500.0,34.3876,34.4089,34.3663,34.3805,108500.0
2015-01-16 11:30:00,48.34,48.39,48.32,48.37,143300.0,34.3805,34.416,34.3663,34.4018,143300.0
2015-01-16 11:40:00,48.38,48.43,48.36,48.37,286600.0,34.4089,34.4445,34.3947,34.4018,286600.0
2015-01-16 11:50:00,48.36,48.36,48.27,48.31,116500.0,34.3947,34.3947,34.3307,34.3591,116500.0
2015-01-16 12:00:00,48.31,48.38,48.3,48.32,126500.0,34.3591,34.4089,34.352,34.3663,126500.0
2015-01-16 12:10:00,48.32,48.37,48.31,48.33,59600.0,34.3663,34.4018,34.3591,34.3734,59600.0
2015-01-16 12:20:00,48.32,48.37,48.3,48.35,84500.0,34.3663,34.4018,34.352,34.3876,84500.0
2015-01-16 12:30:00,48.34,48.35,48.3,48.33,120000.0,34.3805,34.3876,34.352,34.3734,120000.0
2015-01-16 12:40:00,48.33,48.44,48.32,48.42,260200.0,34.3734,34.4516,34.3663,34.4374,260200.0
2015-01-16 12:50:00,48.42,48.49,48.41,48.45,296900.0,34.4374,34.4872,34.4303,34.4587,296900.0
2015-01-16 13:00:00,48.44,48.46,48.37,48.43,129300.0,34.4516,34.4658,34.4018,34.4445,129300.0
2015-01-16 13:10:00,48.43,48.46,48.38,48.4,208500.0,34.4445,34.4658,34.4089,34.4232,208500.0
2015-01-16 13:20:00,48.4,48.42,48.33,48.37,172900.0,34.4232,34.4374,34.3734,34.4018,172900.0
2015-01-16 13:30:00,48.36,48.42,48.35,48.4,149300.0,34.3947,34.4374,34.3876,34.4232,149300.0
2015-01-16 13:40:00,48.41,48.43,48.38,48.42,197500.0,34.4303,34.4445,34.4089,34.4374,197500.0
2015-01-16 13:50:00,48.43,48.48,48.42,48.48,108400.0,34.4445,34.4801,34.4374,34.4801,108400.0
2015-01-16 14:00:00,48.48,48.5,48.44,48.45,205700.0,34.4801,34.4943,34.4516,34.4587,205700.0
2015-01-16 14:10:00,48.45,48.48,48.42,48.47,210300.0,34.4587,34.4801,34.4374,34.4729,210300.0
2015-01-16 14:20:00,48.46,48.48,48.45,48.47,222600.0,34.4658,34.4801,34.4587,34.4729,222600.0
2015-01-16 14:30:00,48.47,48.47,48.33,48.35,322400.0,34.4729,34.4729,34.3734,34.3876,322400.0
2015-01-16 14:40:00,48.34,48.38,48.28,48.29,251700.0,34.3805,34.4089,34.3378,34.3449,251700.0
2015-01-16 14:50:00,48.29,48.32,48.27,48.31,323900.0,34.3449,34.3663,34.3307,34.3591,323900.0
2015-01-16 15:00:00,48.3,48.32,48.26,48.28,447000.0,34.352,34.3663,34.3236,34.3378,447000.0
2015-01-16 15:10:00,48.28,48.35,48.23,48.32,412400.0,34.3378,34.3876,34.3022,34.3663,412400.0
2015-01-16 15:20:00,48.33,48.4,48.33,48.35,315400.0,34.3734,34.4232,34.3734,34.3876,315400.0
2015-01-16 15:30:00,48.36,48.5,48.34,48.5,408400.0,34.3947,34.4943,34.3805,34.4943,408400.0
2015-01-16 15:40:00,48.5,48.6,48.45,48.57,625400.0,34.4943,34.5654,34.4587,34.5441,625400.0
2015-01-16 15:50:00,48.57,48.64,48.56,48.61,1570900.0,34.5441,34.5938,34.537,34.5725,1570900.0
2015-01-20 09:30:00,48.76,48.91,48.65,48.68,820600.0,34.6792,34.7859,34.601,34.6223,820600.0
2015-01-20 09:40:00,48.67,48.71,48.56,48.68,704000.0,34.6152,34.6436,34.537,34.6223,704000.0
2015-01-20 09:50:00,48.69,48.69,48.5,48.52,491500.0,34.6294,34.6294,34.4943,34.5085,491500.0
2015-01-20 10:00:00,48.51,48.56,48.42,48.52,355500.0,34.5014,34.537,34.4374,34.5085,355500.0
2015-01-20 10:10:00,48.53,48.62,48.51,48.56,284500.0,34.5156,34.5796,34.5014,34.537,284500.0
2015-01-20 10:20:00,48.56,48.74,48.53,48.72,582200.0,34.537,34.665,34.5156,34.6507,582200.0
2015-01-20 10:30:00,48.73,48.74,48.55,48.55,330300.0,34.6579,34.665,34.5298,34.5298,330300.0
2015-01-20 10:40:00,48.56,48.61,48.46,48.6,424600.0,34.537,34.5725,34.4658,34.5654,424600.0
2015-01-20 10:50:00,48.6,48.61,48.52,48.55,268800.0,34.5654,34.5725,34.5085,34.5298,268800.0
2015-01-20 11:00:00,48.54,48.56,48.46,48.55,217500.0,34.5227,34.537,34.4658,34.5298,217500.0
2015-01-20 11:10:00,48.54,48.55,48.45,48.53,171200.0,34.5227,34.5298,34.4587,34.5156,171200.0
2015-01-20 11:20:00,48.54,48.64,48.54,48.63,204400.0,34.5227,34.5938,34.5227,34.5867,204400.0
2015-01-20 11:30:00,48.63,48.65,48.55,48.57,144400.0,34.5867,34.601,34.5298,34.5441,144400.0
2015-01-20 11:40:00,48.57,48.58,48.44,48.44,234200.0,34.5441,34.5512,34.4516,34.4516,234200.0
2015-01-20 11:50:00,48.44,48.45,48.38,48.43,107400.0,34.4516,34.4587,34.4089,34.4445,107400.0
2015-01-20 12:00:00,48.42,48.43,48.31,48.39,190000.0,34.4374,34.4445,34.3591,34.416,190000.0
2015-01-20 12:10:00,48.39,48.4,48.3,48.36,195600.0,34.416,34.4232,34.352,34.3947,195600.0
2015-01-20 12:20:00,48.35,48.4,48.33,48.4,112900.0,34.3876,34.4232,34.3734,34.4232,112900.0
2015-01-20 12:30:00,48.4,48.4,48.28,48.34,139200.0,34.4232,34.4232,34.3378,34.3805,139200.0
2015-01-20 12:40:00,48.35,48.39,48.34,48.37,181000.0,34.3876,34.416,34.3805,34.4018,181000.0
2015-01-20 12:50:00,48.38,48.39,48.27,48.31,101500.0,34.4089,34.416,34.3307,34.3591,101500.0
2015-01-20 13:00:00,48.3,48.34,48.28,48.32,220100.0,34.352,34.3805,34.3378,34.3663,220100.0
2015-01-20 13:10:00,48.32,48.37,48.31,48.35,109700.0,34.3663,34.4018,34.3591,34.3876,109700.0
2015-01-20 13:20:00,48.35,48.43,48.34,48.41,201700.0,34.3876,34.4445,34.3805,34.4303,201700.0
2015-01-20 13:30:00,48.41,48.45,48.4,48.41,202600.0,34.4303,34.4587,34.4232,34.4303,202600.0
2015-01-20 13:40:00,48.41,48.44,48.37,48.4,149600.0,34.4303,34.4516,34.4018,34.4232,149600.0
2015-01-20 13:50:00,48.41,48.42,48.38,48.4,140700.0,34.4303,34.4374,34.4089,34.4232,140700.0
2015-01-20 14:00:00,48.4,48.49,48.38,48.48,173500.0,34.4232,34.4872,34.4089,34.4801,173500.0
2015-01-20 14:10:00,48.48,48.48,48.4,48.42,167200.0,34.4801,34.4801,34.4232,34.4374,167200.0
2015-01-20 14:20:00,48.43,48.48,48.41,48.46,160800.0,34.4445,34.4801,34.4303,34.4658,160800.0
2015-01-20 14:30:00,48.46,48.59,48.46,48.58,202600.0,34.4658,34.5583,34.4658,34.5512,202600.0
2015-01-20 14:40:00,48.57,48.62,48.55,48.57,147500.0,34.5441,34.5796,34.5298,34.5441,147500.0
2015-01-20 14:50:00,48.58,48.62,48.56,48.61,157700.0,34.5512,34.5796,34.537,34.5725,157700.0
2015-01-20 15:00:00,48.62,48.64,48.57,48.63,109700.0,34.5796,34.5938,34.5441,34.5867,109700.0
2015-01-20 15:10:00,48.63,48.69,48.61,48.69,295200.0,34.5867,34.6294,34.5725,34.6294,295200.0
2015-01-20 15:20:00,48.68,48.72,48.65,48.72,233100.0,34.6223,34.6507,34.601,34.6507,233100.0
2015-01-20 15:30:00,48.71,48.72,48.63,48.69,296300.0,34.6436,34.6507,34.5867,34.6294,296300.0
2015-01-20 15:40:00,48.68,48.73,48.67,48.68,482200.0,34.6223,34.6579,34.6152,34.6223,482200.0
2015-01-20 15:50:00,48.68,48.74,48.65,48.73,494700.0,34.6223,34.665,34.601,34.6579,494700.0
2015-01-21 09:30:00,48.69,48.8,48.28,48.78,926700.0,34.6294,34.7076,34.3378,34.6934,926700.0
2015-01-21 09:40:00,48.78,48.86,48.58,48.65,414200.0,34.6934,34.7503,34.5512,34.601,414200.0
2015-01-21 09:50:00,48.65,48.83,48.64,48.77,348700.0,34.601,34.729,34.5938,34.6863,348700.0
2015-01-21 10:00:00,48.77,48.85,48.67,48.69,258200.0,34.6863,34.7432,34.6152,34.6294,258200.0
2015-01-21 10:10:00,48.69,48.89,48.64,48.89,231700.0,34.6294,34.7717,34.5938,34.7717,231700.0
2015-01-21 10:20:00,48.88,48.93,48.82,48.87,200000.0,34.7645,34.8001,34.7219,34.7574,200000.0
2015-01-21 10:30:00,48.88,48.9,48.77,48.78,221500.0,34.7645,34.7788,34.6863,34.6934,221500.0
2015-01-21 10:40:00,48.78,49.0,48.78,49.0,190900.0,34.6934,34.8499,34.6934,34.8499,190900.0
2015-01-21 10:50:00,49.0,49.09,48.99,49.02,380600.0,34.8499,34.9139,34.8428,34.8641,380600.0
2015-01-21 11:00:00,49.01,49.06,48.99,49.0,341800.0,34.857,34.8926,34.8428,34.8499,341800.0
2015-01-21 11:10:00,49.0,49.06,48.96,49.0,343700.0,34.8499,34.8926,34.8214,34.8499,343700.0
2015-01-21 11:20:00,49.0,49.01,48.95,49.0,331300.0,34.8499,34.857,34.8143,34.8499,331300.0
2015-01-21 11:30:00,49.0,49.07,48.98,49.03,342500.0,34.8499,34.8997,34.8357,34.8712,342500.0
2015-01-21 11:40:00,49.03,49.1,49.02,49.1,263400.0,34.8712,34.921,34.8641,34.921,263400.0
2015-01-21 11:50:00,49.1,49.17,49.09,49.13,356000.0,34.921,34.9708,34.9139,34.9423,356000.0
2015-01-21 12:00:00,49.12,49.18,49.1,49.11,297800.0,34.9352,34.9779,34.921,34.9281,297800.0
2015-01-21 12:10:00,49.11,49.14,49.04,49.05,286600.0,34.9281,34.9495,34.8783,34.8854,286600.0
2015-01-21 12:20:00,49.05,49.07,48.97,49.04,281700.0,34.8854,34.8997,34.8286,34.8783,281700.0
2015-01-21 12:30:00,49.05,49.06,48.87,48.89,390400.0,34.8854,34.8926,34.7574,34.7717,390400.0
2015-01-21 12:40:00,48.89,49.0,48.88,48.98,234800.0,34.7717,34.8499,34.7645,34.8357,234800.0
2015-01-21 12:50:00,48.98,48.99,48.83,48.86,377100.0,34.8357,34.8428,34.729,34.7503,377100.0
2015-01-21 13:00:00,48.86,48.93,48.82,48.9,181700.0,34.7503,34.8001,34.7219,34.7788,181700.0
2015-01-21 13:10:00,48.91,48.96,48.87,48.96,125000.0,34.7859,34.8214,34.7574,34.8214,125000.0
2015-01-21 13:20:00,48.97,48.98,48.79,48.81,287000.0,34.8286,34.8357,34.7005,34.7148,287000.0
2015-01-21 13:30:00,48.81,48.81,48.75,48.8,211200.0,34.7148,34.7148,34.6721,34.7076,211200.0
2015-01-21 13:40:00,48.81,48.92,48.8,48.86,328400.0,34.7148,34.793,34.7076,34.7503,328400.0
2015-01-21 13:50:00,48.87,48.91,48.82,48.84,151000.0,34.7574,34.7859,34.7219,34.7361,151000.0
2015-01-21 14:00:00,48.84,48.89,48.79,48.86,150100.0,34.7361,34.7717,34.7005,34.7503,150100.0
2015-01-21 14:10:00,48.85,48.89,48.81,48.86,138900.0,34.7432,34.7717,34.7148,34.7503,138900.0
2015-01-21 14:20:00,48.87,48.94,48.87,48.92,170200.0,34.7574,34.8072,34.7574,34.793,170200.0
2015-01-21 14:30:00,48.92,48.94,48.84,48.86,177600.0,34.793,34.8072,34.7361,34.7503,177600.0
2015-01-21 14:40:00,48.86,49.02,48.82,49.02,262400.0,34.7503,34.8641,34.7219,34.8641,262400.0
2015-01-21 14:50:00,49.02,49.04,48.97,49.01,154400.0,34.8641,34.8783,34.8286,34.857,154400.0
2015-01-21 15:00:00,49.02,49.04,48.98,48.98,188500.0,34.8641,34.8783,34.8357,34.8357,188500.0
2015-01-21 15:10:00,48.98,49.08,48.95,49.08,183200.0,34.8357,34.9068,34.8143,34.9068,183200.0
2015-01-21 15:20:00,49.08,49.12,49.05,49.1,344700.0,34.9068,34.9352,34.8854,34.921,344700.0
2015-01-21 15:30:00,49.1,49.19,49.08,49.17,453700.0,34.921,34.985,34.9068,34.9708,453700.0
2015-01-21 15:40:00,49.17,49.23,49.13,49.22,443700.0,34.9708,35.0135,34.9423,35.0064,443700.0
2015-01-21 15:50:00,49.22,49.28,49.19,49.22,694600.0,35.0064,35.049,34.985,35.0064,694600.0
2015-01-22 09:30:00,49.34,49.48,49.19,49.24,1210600.0,35.0917,35.1913,34.985,35.0206,1210600.0
2015-01-22 09:40:00,49.24,49.24,48.93,49.09,1023000.0,35.0206,35.0206,34.8001,34.9139,1023000.0
2015-01-22 09:50:00,49.1,49.15,49.04,49.06,374000.0,34.921,34.9566,34.8783,34.8926,374000.0
2015-01-22 10:00:00,49.06,49.13,48.94,48.98,372100.0,34.8926,34.9423,34.8072,34.8357,372100.0
2015-01-22 10:10:00,48.98,49.13,48.95,49.08,455700.0,34.8357,34.9423,34.8143,34.9068,455700.0
2015-01-22 10:20:00,49.08,49.19,49.07,49.16,436300.0,34.9068,34.985,34.8997,34.9637,436300.0
2015-01-22 10:30:00,49.16,49.16,49.01,49.03,224800.0,34.9637,34.9637,34.857,34.8712,224800.0
2015-01-22 10:40:00,49.02,49.16,49.02,49.13,180100.0,34.8641,34.9637,34.8641,34.9423,180100.0
2015-01-22 10:50:00,49.13,49.29,49.12,49.18,481800.0,34.9423,35.0561,34.9352,34.9779,481800.0
2015-01-22 11:00:00,49.18,49.19,49.01,49.03,269000.0,34.9779,34.985,34.857,34.8712,269000.0
2015-01-22 11:10:00,49.02,49.02,48.83,48.86,306100.0,34.8641,34.8641,34.729,34.7503,306100.0
2015-01-22 11:20:00,48.86,49.0,48.85,48.91,352000.0,34.7503,34.8499,34.7432,34.7859,352000.0
2015-01-22 11:30:00,48.9,48.93,48.83,48.86,415900.0,34.7788,34.8001,34.729,34.7503,415900.0
2015-01-22 11:40:00,48.86,48.88,48.79,48.83,517100.0,34.7503,34.7645,34.7005,34.729,517100.0
2015-01-22 11:50:00,48.84,48.84,48.71,48.78,221200.0,34.7361,34.7361,34.6436,34.6934,221200.0
2015-01-22 12:00:00,48.79,48.84,48.68,48.82,524300.0,34.7005,34.7361,34.6223,34.7219,524300.0
2015-01-22 12:10:00,48.82,48.83,48.69,48.7,337400.0,34.7219,34.729,34.6294,34.6365,337400.0
2015-01-22 12:20:00,48.7,48.8,48.68,48.78,302500.0,34.6365,34.7076,34.6223,34.6934,302500.0
2015-01-22 12:30:00,48.78,48.8,48.67,48.69,289700.0,34.6934,34.7076,34.6152,34.6294,289700.0
2015-01-22 12:40:00,48.69,48.75,48.66,48.75,150100.0,34.6294,34.6721,34.6081,34.6721,150100.0
2015-01-22 12:50:00,48.75,48.76,48.65,48.68,219900.0,34.6721,34.6792,34.601,34.6223,219900.0
2015-01-22 13:00:00,48.69,48.78,48.68,48.77,187300.0,34.6294,34.6934,34.6223,34.6863,187300.0
2015-01-22 13:10:00,48.76,48.81,48.75,48.78,319600.0,34.6792,34.7148,34.6721,34.6934,319600.0
2015-01-22 13:20:00,48.77,48.82,48.74,48.78,258800.0,34.6863,34.7219,34.665,34.6934,258800.0
2015-01-22 13:30:00,48.78,48.81,48.76,48.78,132400.0,34.6934,34.7148,34.6792,34.6934,132400.0
2015-01-22 13:40:00,48.78,48.9,48.77,48.84,276600.0,34.6934,34.7788,34.6863,34.7361,276600.0
2015-01-22 13:50:00,48.84,48.88,48.81,48.86,338200.0,34.7361,34.7645,34.7148,34.7503,338200.0
2015-01-22 14:00:00,48.87,48.89,48.78,48.8,442600.0,34.7574,34.7717,34.6934,34.7076,442600.0
2015-01-22 14:10:00,48.8,48.85,48.75,48.8,298900.0,34.7076,34.7432,34.6721,34.7076,298900.0
2015-01-22 14:20:00,48.79,48.8,48.74,48.76,166800.0,34.7005,34.7076,34.665,34.6792,166800.0
2015-01-22 14:30:00,48.77,48.87,48.76,48.85,312700.0,34.6863,34.7574,34.6792,34.7432,312700.0
2015-01-22 14:40:00,48.85,48.92,48.81,48.86,240400.0,34.7432,34.793,34.7148,34.7503,240400.0
2015-01-22 14:50:00,48.86,48.95,48.84,48.92,504100.0,34.7503,34.8143,34.7361,34.793,504100.0
2015-01-22 15:00:00,48.94,49.0,48.92,48.95,223000.0,34.8072,34.8499,34.793,34.8143,223000.0
2015-01-22 15:10:00,48.96,49.0,48.95,48.99,282700.0,34.8214,34.8499,34.8143,34.8428,282700.0
2015-01-22 15:20:00,49.0,49.01,48.94,48.99,376900.0,34.8499,34.857,34.8072,34.8428,376900.0
2015-01-22 15:30:00,48.99,49.02,48.96,48.99,445000.0,34.8428,34.8641,34.8214,34.8428,445000.0
2015-01-22 15:40:00,48.99,49.0,48.94,48.96,383200.0,34.8428,34.8499,34.8072,34.8214,383200.0
2015-01-22 15:50:00,48.95,49.0,48.92,48.98,720900.0,34.8143,34.8499,34.793,34.8357,720900.0
2015-01-23 09:30:00,49.16,49.26,48.98,49.15,633100.0,34.9637,35.0348,34.8357,34.9566,633100.0
2015-01-23 09:40:00,49.16,49.32,49.14,49.32,228800.0,34.9637,35.0775,34.9495,35.0775,228800.0
2015-01-23 09:50:00,49.31,49.31,49.21,49.24,242700.0,35.0704,35.0704,34.9992,35.0206,242700.0
2015-01-23 10:00:00,49.25,49.31,49.17,49.19,244600.0,35.0277,35.0704,34.9708,34.985,244600.0
2015-01-23 10:10:00,49.18,49.23,49.14,49.22,138700.0,34.9779,35.0135,34.9495,35.0064,138700.0
2015-01-23 10:20:00,49.22,49.27,49.19,49.24,166900.0,35.0064,35.0419,34.985,35.0206,166900.0
2015-01-23 10:30:00,49.24,49.24,49.16,49.21,233200.0,35.0206,35.0206,34.9637,34.9992,233200.0
2015-01-23 10:40:00,49.21,49.28,49.18,49.23,188600.0,34.9992,35.049,34.9779,35.0135,188600.0
2015-01-23 10:50:00,49.23,49.37,49.23,49.32,197200.0,35.0135,35.113,35.0135,35.0775,197200.0
2015-01-23 11:00:00,49.31,49.33,49.25,49.25,88700.0,35.0704,35.0846,35.0277,35.0277,88700.0
2015-01-23 11:10:00,49.25,49.27,49.18,49.26,97000.0,35.0277,35.0419,34.9779,35.0348,97000.0
2015-01-23 11:20:00,49.27,49.3,49.26,49.28,110000.0,35.0419,35.0633,35.0348,35.049,110000.0
2015-01-23 11:30:00,49.28,49.29,49.18,49.2,82300.0,35.049,35.0561,34.9779,34.9921,82300.0
2015-01-23 11:40:00,49.19,49.22,49.17,49.18,66200.0,34.985,35.0064,34.9708,34.9779,66200.0
2015-01-23 11:50:00,49.17,49.21,49.14,49.17,132100.0,34.9708,34.9992,34.9495,34.9708,132100.0
2015-01-23 12:00:00,49.16,49.24,49.16,49.22,89800.0,34.9637,35.0206,34.9637,35.0064,89800.0
2015-01-23 12:10:00,49.22,49.29,49.22,49.23,89100.0,35.0064,35.0561,35.0064,35.0135,89100.0
2015-01-23 12:20:00,49.24,49.32,49.22,49.29,231100.0,35.0206,35.0775,35.0064,35.0561,231100.0
2015-01-23 12:30:00,49.29,49.38,49.27,49.35,218400.0,35.0561,35.1202,35.0419,35.0988,218400.0
2015-01-23 12:40:00,49.35,49.36,49.29,49.29,83100.0,35.0988,35.1059,35.0561,35.0561,83100.0
2015-01-23 12:50:00,49.31,49.32,49.26,49.3,92300.0,35.0704,35.0775,35.0348,35.0633,92300.0
2015-01-23 13:00:00,49.3,49.31,49.25,49.3,126000.0,35.0633,35.0704,35.0277,35.0633,126000.0
2015-01-23 13:10:00,49.31,49.34,49.25,49.27,106000.0,35.0704,35.0917,35.0277,35.0419,106000.0
2015-01-23 13:20:00,49.27,49.35,49.27,49.34,211500.0,35.0419,35.0988,35.0419,35.0917,211500.0
2015-01-23 13:30:00,49.34,49.34,49.27,49.31,75400.0,35.0917,35.0917,35.0419,35.0704,75400.0
2015-01-23 13:40:00,49.31,49.35,49.29,49.34,198700.0,35.0704,35.0988,35.0561,35.0917,198700.0
2015-01-23 13:50:00,49.35,49.37,49.31,49.33,107200.0,35.0988,35.113,35.0704,35.0846,107200.0
2015-01-23 14:00:00,49.32,49.37,49.29,49.34,120300.0,35.0775,35.113,35.0561,35.0917,120300.0
2015-01-23 14:10:00,49.34,49.34,49.26,49.28,99100.0,35.0917,35.0917,35.0348,35.049,99100.0
2015-01-23 14:20:00,49.29,49.34,49.28,49.31,64000.0,35.0561,35.0917,35.049,35.0704,64000.0
2015-01-23 14:30:00,49.32,49.33,49.26,49.27,186000.0,35.0775,35.0846,35.0348,35.0419,186000.0
2015-01-23 14:40:00,49.28,49.29,49.2,49.23,135800.0,35.049,35.0561,34.9921,35.0135,135800.0
2015-01-23 14:50:00,49.22,49.27,49.19,49.19,148200.0,35.0064,35.0419,34.985,34.985,148200.0
2015-01-23 15:00:00,49.19,49.22,49.16,49.21,272400.0,34.985,35.0064,34.9637,34.9992,272400.0
2015-01-23 15:10:00,49.21,49.25,49.2,49.23,238100.0,34.9992,35.0277,34.9921,35.0135,238100.0
2015-01-23 15:20:00,49.23,49.25,49.21,49.24,90500.0,35.0135,35.0277,34.9992,35.0206,90500.0
2015-01-23 15:30:00,49.23,49.23,49.15,49.16,127600.0,35.0135,35.0135,34.9566,34.9637,127600.0
2015-01-23 15:40:00,49.16,49.21,49.15,49.21,349800.0,34.9637,34.9992,34.9566,34.9992,349800.0
2015-01-23 15:50:00,49.21,49.21,49.13,49.15,415000.0,34.9992,34.9992,34.9423,34.9566,415000.0
2015-01-26 09:30:00,49.1,49.11,48.71,48.81,622300.0,34.921,34.9281,34.6436,34.7148,622300.0
2015-01-26 09:40:00,48.81,48.83,48.68,48.7,179200.0,34.7148,34.729,34.6223,34.6365,179200.0
2015-01-26 09:50:00,48.7,48.76,48.66,48.71,304800.0,34.6365,34.6792,34.6081,34.6436,304800.0
2015-01-26 10:00:00,48.71,48.81,48.71,48.81,307300.0,34.6436,34.7148,34.6436,34.7148,307300.0
2015-01-26 10:10:00,48.81,48.85,48.78,48.81,168700.0,34.7148,34.7432,34.6934,34.7148,168700.0
2015-01-26 10:20:00,48.81,48.84,48.76,48.81,285900.0,34.7148,34.7361,34.6792,34.7148,285900.0
2015-01-26 10:30:00,48.81,48.86,48.78,48.86,126200.0,34.7148,34.7503,34.6934,34.7503,126200.0
2015-01-26 10:40:00,48.85,48.91,48.85,48.86,239000.0,34.7432,34.7859,34.7432,34.7503,239000.0
2015-01-26 10:50:00,48.86,48.92,48.85,48.9,123500.0,34.7503,34.793,34.7432,34.7788,123500.0
2015-01-26 11:00:00,48.9,48.93,48.85,48.9,155300.0,34.7788,34.8001,34.7432,34.7788,155300.0
2015-01-26 11:10:00,48.9,48.93,48.88,48.91,147500.0,34.7788,34.8001,34.7645,34.7859,147500.0
2015-01-26 11:20:00,48.91,48.95,48.85,48.91,292100.0,34.7859,34.8143,34.7432,34.7859,292100.0
2015-01-26 11:30:00,48.91,48.93,48.87,48.89,171800.0,34.7859,34.8001,34.7574,34.7717,171800.0
2015-01-26 11:40:00,48.9,48.98,48.89,48.96,288600.0,34.7788,34.8357,34.7717,34.8214,288600.0
2015-01-26 11:50:00,48.96,49.0,48.95,48.97,302800.0,34.8214,34.8499,34.8143,34.8286,302800.0
2015-01-26 12:00:00,48.97,48.97,48.92,48.96,415400.0,34.8286,34.8286,34.793,34.8214,415400.0
2015-01-26 12:10:00,48.95,48.96,48.88,48.89,212300.0,34.8143,34.8214,34.7645,34.7717,212300.0
2015-01-26 12:20:00,48.89,48.91,48.86,48.9,146400.0,34.7717,34.7859,34.7503,34.7788,146400.0
2015-01-26 12:30:00,48.91,48.91,48.8,48.8,169400.0,34.7859,34.7859,34.7076,34.7076,169400.0
2015-01-26 12:40:00,48.81,48.86,48.8,48.86,117100.0,34.7148,34.7503,34.7076,34.7503,117100.0
2015-01-26 12:50:00,48.85,48.89,48.81,48.81,55200.0,34.7432,34.7717,34.7148,34.7148,55200.0
2015-01-26 13:00:00,48.81,48.83,48.77,48.83,54100.0,34.7148,34.729,34.6863,34.729,54100.0
2015-01-26 13:10:00,48.83,48.92,48.82,48.91,62200.0,34.729,34.793,34.7219,34.7859,62200.0
2015-01-26 13:20:00,48.91,48.93,48.88,48.91,85800.0,34.7859,34.8001,34.7645,34.7859,85800.0
2015-01-26 13:30:00,48.92,48.98,48.92,48.93,215100.0,34.793,34.8357,34.793,34.8001,215100.0
2015-01-26 13:40:00,48.93,49.02,48.9,49.02,114200.0,34.8001,34.8641,34.7788,34.8641,114200.0
2015-01-26 13:50:00,49.01,49.04,48.99,49.0,130800.0,34.857,34.8783,34.8428,34.8499,130800.0
2015-01-26 14:00:00,49.0,49.01,48.87,48.89,142300.0,34.8499,34.857,34.7574,34.7717,142300.0
2015-01-26 14:10:00,48.89,48.89,48.83,48.86,396700.0,34.7717,34.7717,34.729,34.7503,396700.0
2015-01-26 14:20:00,48.86,48.97,48.85,48.96,153000.0,34.7503,34.8286,34.7432,34.8214,153000.0
2015-01-26 14:30:00,48.96,49.06,48.95,49.05,127600.0,34.8214,34.8926,34.8143,34.8854,127600.0
2015-01-26 14:40:00,49.06,49.09,49.03,49.05,126400.0,34.8926,34.9139,34.8712,34.8854,126400.0
2015-01-26 14:50:00,49.05,49.05,48.98,49.0,112700.0,34.8854,34.8854,34.8357,34.8499,112700.0
2015-01-26 15:00:00,49.0,49.02,48.97,49.01,79400.0,34.8499,34.8641,34.8286,34.857,79400.0
2015-01-26 15:10:00,49.01,49.05,48.98,49.0,78700.0,34.857,34.8854,34.8357,34.8499,78700.0
2015-01-26 15:20:00,48.99,49.04,48.99,49.03,134100.0,34.8428,34.8783,34.8428,34.8712,134100.0
2015-01-26 15:30:00,49.02,49.06,48.99,49.04,185700.0,34.8641,34.8926,34.8428,34.8783,185700.0
2015-01-26 15:40:00,49.05,49.11,49.03,49.08,199500.0,34.8854,34.9281,34.8712,34.9068,199500.0
2015-01-26 15:50:00,49.08,49.15,49.07,49.13,552400.0,34.9068,34.9566,34.8997,34.9423,552400.0
2015-01-27 09:30:00,48.99,49.26,48.89,49.23,612900.0,34.8428,35.0348,34.7717,35.0135,612900.0
2015-01-27 09:40:00,49.24,49.43,49.17,49.32,736200.0,35.0206,35.1557,34.9708,35.0775,736200.0
2015-01-27 09:50:00,49.33,49.36,49.27,49.27,430600.0,35.0846,35.1059,35.0419,35.0419,430600.0
2015-01-27 10:00:00,49.27,49.42,49.23,49.33,370600.0,35.0419,35.1486,35.0135,35.0846,370600.0
2015-01-27 10:10:00,49.33,49.37,49.24,49.28,341900.0,35.0846,35.113,35.0206,35.049,341900.0
2015-01-27 10:20:00,49.29,49.34,49.21,49.22,240900.0,35.0561,35.0917,34.9992,35.0064,240900.0
2015-01-27 10:30:00,49.21,49.22,49.1,49.16,383200.0,34.9992,35.0064,34.921,34.9637,383200.0
2015-01-27 10:40:00,49.15,49.15,49.02,49.07,239300.0,34.9566,34.9566,34.8641,34.8997,239300.0
2015-01-27 10:50:00,49.07,49.14,49.06,49.11,130600.0,34.8997,34.9495,34.8926,34.9281,130600.0
2015-01-27 11:00:00,49.11,49.12,49.03,49.04,142700.0,34.9281,34.9352,34.8712,34.8783,142700.0
2015-01-27 11:10:00,49.04,49.11,49.01,49.1,133400.0,34.8783,34.9281,34.857,34.921,133400.0
2015-01-27 11:20:00,49.12,49.14,48.98,49.09,128500.0,34.9352,34.9495,34.8357,34.9139,128500.0
2015-01-27 11:30:00,49.09,49.16,49.05,49.14,124100.0,34.9139,34.9637,34.8854,34.9495,124100.0
2015-01-27 11:40:00,49.13,49.21,49.1,49.21,78700.0,34.9423,34.9992,34.921,34.9992,78700.0
2015-01-27 11:50:00,49.2,49.26,49.17,49.18,160400.0,34.9921,35.0348,34.9708,34.9779,160400.0
2015-01-27 12:00:00,49.18,49.23,49.17,49.23,62500.0,34.9779,35.0135,34.9708,35.0135,62500.0
2015-01-27 12:10:00,49.22,49.27,49.2,49.24,92800.0,35.0064,35.0419,34.9921,35.0206,92800.0
2015-01-27 12:20:00,49.24,49.33,49.19,49.33,161000.0,35.0206,35.0846,34.985,35.0846,161000.0
2015-01-27 12:30:00,49.33,49.38,49.3,49.32,116600.0,35.0846,35.1202,35.0633,35.0775,116600.0
2015-01-27 12:40:00,49.31,49.34,49.29,49.3,57600.0,35.0704,35.0917,35.0561,35.0633,57600.0
2015-01-27 12:50:00,49.3,49.38,49.26,49.38,73900.0,35.0633,35.1202,35.0348,35.1202,73900.0
2015-01-27 13:00:00,49.38,49.4,49.28,49.31,159800.0,35.1202,35.1344,35.049,35.0704,159800.0
2015-01-27 13:10:00,49.32,49.43,49.3,49.38,76100.0,35.0775,35.1557,35.0633,35.1202,76100.0
2015-01-27 13:20:00,49.39,49.42,49.33,49.36,265400.0,35.1273,35.1486,35.0846,35.1059,265400.0
2015-01-27 13:30:00,49.35,49.37,49.28,49.34,136800.0,35.0988,35.113,35.049,35.0917,136800.0
2015-01-27 13:40:00,49.34,49.34,49.27,49.32,123700.0,35.0917,35.0917,35.0419,35.0775,123700.0
2015-01-27 13:50:00,49.32,49.38,49.3,49.38,70200.0,35.0775,35.1202,35.0633,35.1202,70200.0
2015-01-27 14:00:00,49.37,49.39,49.3,49.32,124900.0,35.113,35.1273,35.0633,35.0775,124900.0
2015-01-27 14:10:00,49.33,49.4,49.32,49.4,117200.0,35.0846,35.1344,35.0775,35.1344,117200.0
2015-01-27 14:20:00,49.41,49.44,49.4,49.4,146800.0,35.1415,35.1628,35.1344,35.1344,146800.0
2015-01-27 14:30:00,49.4,49.41,49.32,49.37,71000.0,35.1344,35.1415,35.0775,35.113,71000.0
2015-01-27 14:40:00,49.37,49.38,49.3,49.33,237900.0,35.113,35.1202,35.0633,35.0846,237900.0
2015-01-27 14:50:00,49.34,49.35,49.22,49.22,186600.0,35.0917,35.0988,35.0064,35.0064,186600.0
2015-01-27 15:00:00,49.22,49.27,49.2,49.24,124600.0,35.0064,35.0419,34.9921,35.0206,124600.0
2015-01-27 15:10:00,49.25,49.27,49.21,49.25,175300.0,35.0277,35.0419,34.9992,35.0277,175300.0
2015-01-27 15:20:00,49.24,49.25,49.15,49.17,191900.0,35.0206,35.0277,34.9566,34.9708,191900.0
2015-01-27 15:30:00,49.17,49.22,49.16,49.2,395100.0,34.9708,35.0064,34.9637,34.9921,395100.0
2015-01-27 15:40:00,49.2,49.28,49.19,49.24,277300.0,34.9921,35.049,34.985,35.0206,277300.0
2015-01-27 15:50:00,49.24,49.25,49.18,49.21,595000.0,35.0206,35.0277,34.9779,34.9992,595000.0
2015-01-28 09:30:00,49.26,49.57,49.21,49.55,868900.0,35.0348,35.2553,34.9992,35.2411,868900.0
2015-01-28 09:40:00,49.56,49.76,49.51,49.7,1101200.0,35.2482,35.3904,35.2126,35.3477,1101200.0
2015-01-28 09:50:00,49.7,49.74,49.63,49.64,224600.0,35.3477,35.3762,35.298,35.3051,224600.0
2015-01-28 10:00:00,49.64,49.78,49.63,49.73,284100.0,35.3051,35.4046,35.298,35.3691,284100.0
2015-01-28 10:10:00,49.73,49.78,49.58,49.59,326200.0,35.3691,35.4046,35.2624,35.2695,326200.0
2015-01-28 10:20:00,49.59,49.66,49.56,49.62,110600.0,35.2695,35.3193,35.2482,35.2908,110600.0
2015-01-28 10:30:00,49.63,49.65,49.44,49.44,262500.0,35.298,35.3122,35.1628,35.1628,262500.0
2015-01-28 10:40:00,49.43,49.47,49.24,49.25,213800.0,35.1557,35.1842,35.0206,35.0277,213800.0
2015-01-28 10:50:00,49.25,49.28,49.14,49.22,279000.0,35.0277,35.049,34.9495,35.0064,279000.0
2015-01-28 11:00:00,49.21,49.32,49.18,49.31,205100.0,34.9992,35.0775,34.9779,35.0704,205100.0
2015-01-28 11:10:00,49.32,49.33,49.23,49.24,188500.0,35.0775,35.0846,35.0135,35.0206,188500.0
2015-01-28 11:20:00,49.25,49.29,49.2,49.27,200300.0,35.0277,35.0561,34.9921,35.0419,200300.0
2015-01-28 11:30:00,49.27,49.47,49.26,49.46,219000.0,35.0419,35.1842,35.0348,35.1771,219000.0
2015-01-28 11:40:00,49.45,49.57,49.41,49.54,353100.0,35.1699,35.2553,35.1415,35.2339,353100.0
2015-01-28 11:50:00,49.53,49.54,49.46,49.48,164100.0,35.2268,35.2339,35.1771,35.1913,164100.0
2015-01-28 12:00:00,49.49,49.55,49.44,49.45,145700.0,35.1984,35.2411,35.1628,35.1699,145700.0
2015-01-28 12:10:00,49.46,49.5,49.39,49.48,147500.0,35.1771,35.2055,35.1273,35.1913,147500.0
2015-01-28 12:20:00,49.48,49.52,49.43,49.5,95100.0,35.1913,35.2197,35.1557,35.2055,95100.0
2015-01-28 12:30:00,49.51,49.51,49.4,49.43,122900.0,35.2126,35.2126,35.1344,35.1557,122900.0
2015-01-28 12:40:00,49.43,49.47,49.41,49.45,82600.0,35.1557,35.1842,35.1415,35.1699,82600.0
2015-01-28 12:50:00,49.46,49.49,49.43,49.44,97600.0,35.1771,35.1984,35.1557,35.1628,97600.0
2015-01-28 13:00:00,49.45,49.46,49.4,49.41,99700.0,35.1699,35.1771,35.1344,35.1415,99700.0
2015-01-28 13:10:00,49.42,49.43,49.37,49.39,115100.0,35.1486,35.1557,35.113,35.1273,115100.0
2015-01-28 13:20:00,49.38,49.4,49.29,49.3,274600.0,35.1202,35.1344,35.0561,35.0633,274600.0
2015-01-28 13:30:00,49.29,49.42,49.29,49.39,140100.0,35.0561,35.1486,35.0561,35.1273,140100.0
2015-01-28 13:40:00,49.4,49.42,49.37,49.39,94300.0,35.1344,35.1486,35.113,35.1273,94300.0
2015-01-28 13:50:00,49.39,49.44,49.29,49.32,157500.0,35.1273,35.1628,35.0561,35.0775,157500.0
2015-01-28 14:00:00,49.32,49.48,49.28,49.31,531700.0,35.0775,35.1913,35.049,35.0704,531700.0
2015-01-28 14:10:00,49.3,49.35,49.24,49.26,385500.0,35.0633,35.0988,35.0206,35.0348,385500.0
2015-01-28 14:20:00,49.26,49.27,49.12,49.15,329700.0,35.0348,35.0419,34.9352,34.9566,329700.0
2015-01-28 14:30:00,49.15,49.2,49.05,49.16,437300.0,34.9566,34.9921,34.8854,34.9637,437300.0
2015-01-28 14:40:00,49.17,49.26,49.13,49.21,228300.0,34.9708,35.0348,34.9423,34.9992,228300.0
2015-01-28 14:50:00,49.21,49.28,49.16,49.18,472100.0,34.9992,35.049,34.9637,34.9779,472100.0
2015-01-28 15:00:00,49.19,49.26,49.12,49.14,290100.0,34.985,35.0348,34.9352,34.9495,290100.0
2015-01-28 15:10:00,49.14,49.17,49.01,49.03,412500.0,34.9495,34.9708,34.857,34.8712,412500.0
2015-01-28 15:20:00,49.02,49.1,48.96,48.99,514200.0,34.8641,34.921,34.8214,34.8428,514200.0
2015-01-28 15:30:00,49.0,49.02,48.85,48.86,659800.0,34.8499,34.8641,34.7432,34.7503,659800.0
2015-01-28 15:40:00,48.85,48.86,48.63,48.77,907200.0,34.7432,34.7503,34.5867,34.6863,907200.0
2015-01-28 15:50:00,48.77,48.8,48.72,48.75,932200.0,34.6863,34.7076,34.6507,34.6721,932200.0
2015-01-29 09:30:00,48.64,48.98,48.6,48.82,749300.0,34.5938,34.8357,34.5654,34.7219,749300.0
2015-01-29 09:40:00,48.81,48.83,48.62,48.69,542700.0,34.7148,34.729,34.5796,34.6294,542700.0
2015-01-29 09:50:00,48.69,48.71,48.63,48.69,324300.0,34.6294,34.6436,34.5867,34.6294,324300.0
2015-01-29 10:00:00,48.68,48.92,48.68,48.76,619000.0,34.6223,34.793,34.6223,34.6792,619000.0
2015-01-29 10:10:00,48.75,48.82,48.7,48.77,419000.0,34.6721,34.7219,34.6365,34.6863,419000.0
2015-01-29 10:20:00,48.77,48.79,48.6,48.74,224000.0,34.6863,34.7005,34.5654,34.665,224000.0
2015-01-29 10:30:00,48.74,48.78,48.6,48.65,333700.0,34.665,34.6934,34.5654,34.601,333700.0
2015-01-29 10:40:00,48.65,48.65,48.48,48.59,376500.0,34.601,34.601,34.4801,34.5583,376500.0
2015-01-29 10:50:00,48.59,48.7,48.52,48.69,342800.0,34.5583,34.6365,34.5085,34.6294,342800.0
2015-01-29 11:00:00,48.69,48.72,48.59,48.72,253400.0,34.6294,34.6507,34.5583,34.6507,253400.0
2015-01-29 11:10:00,48.71,48.83,48.67,48.77,253800.0,34.6436,34.729,34.6152,34.6863,253800.0
2015-01-29 11:20:00,48.77,48.87,48.77,48.82,284600.0,34.6863,34.7574,34.6863,34.7219,284600.0
2015-01-29 11:30:00,48.83,48.97,48.82,48.96,311700.0,34.729,34.8286,34.7219,34.8214,311700.0
2015-01-29 11:40:00,48.96,48.97,48.89,48.92,134800.0,34.8214,34.8286,34.7717,34.793,134800.0
2015-01-29 11:50:00,48.92,49.03,48.92,48.96,373300.0,34.793,34.8712,34.793,34.8214,373300.0
2015-01-29 12:00:00,48.97,49.12,48.96,49.08,148300.0,34.8286,34.9352,34.8214,34.9068,148300.0
2015-01-29 12:10:00,49.08,49.14,49.06,49.09,152400.0,34.9068,34.9495,34.8926,34.9139,152400.0
2015-01-29 12:20:00,49.09,49.15,49.06,49.12,253600.0,34.9139,34.9566,34.8926,34.9352,253600.0
2015-01-29 12:30:00,49.11,49.11,49.02,49.03,218600.0,34.9281,34.9281,34.8641,34.8712,218600.0
2015-01-29 12:40:00,49.03,49.06,48.98,49.04,111300.0,34.8712,34.8926,34.8357,34.8783,111300.0
2015-01-29 12:50:00,49.03,49.07,48.98,49.05,80300.0,34.8712,34.8997,34.8357,34.8854,80300.0
2015-01-29 13:00:00,49.06,49.1,49.01,49.06,142700.0,34.8926,34.921,34.857,34.8926,142700.0
2015-01-29 13:10:00,49.06,49.18,49.05,49.17,154600.0,34.8926,34.9779,34.8854,34.9708,154600.0
2015-01-29 13:20:00,49.17,49.33,49.17,49.32,417100.0,34.9708,35.0846,34.9708,35.0775,417100.0
2015-01-29 13:30:00,49.32,49.34,49.23,49.33,176500.0,35.0775,35.0917,35.0135,35.0846,176500.0
2015-01-29 13:40:00,49.33,49.36,49.3,49.34,119900.0,35.0846,35.1059,35.0633,35.0917,119900.0
2015-01-29 13:50:00,49.33,49.39,49.33,49.36,213300.0,35.0846,35.1273,35.0846,35.1059,213300.0
2015-01-29 14:00:00,49.37,49.38,49.27,49.28,97700.0,35.113,35.1202,35.0419,35.049,97700.0
2015-01-29 14:10:00,49.28,49.28,49.22,49.22,103100.0,35.049,35.049,35.0064,35.0064,103100.0
2015-01-29 14:20:00,49.22,49.3,49.22,49.3,99000.0,35.0064,35.0633,35.0064,35.0633,99000.0
2015-01-29 14:30:00,49.3,49.35,49.3,49.34,92500.0,35.0633,35.0988,35.0633,35.0917,92500.0
2015-01-29 14:40:00,49.34,49.35,49.24,49.25,138100.0,35.0917,35.0988,35.0206,35.0277,138100.0
2015-01-29 14:50:00,49.25,49.26,49.19,49.25,207800.0,35.0277,35.0348,34.985,35.0277,207800.0
2015-01-29 15:00:00,49.25,49.3,49.19,49.3,457300.0,35.0277,35.0633,34.985,35.0633,457300.0
2015-01-29 15:10:00,49.29,49.38,49.24,49.38,366400.0,35.0561,35.1202,35.0206,35.1202,366400.0
2015-01-29 15:20:00,49.38,49.45,49.34,49.4,376800.0,35.1202,35.1699,35.0917,35.1344,376800.0
2015-01-29 15:30:00,49.4,49.46,49.39,49.46,220500.0,35.1344,35.1771,35.1273,35.1771,220500.0
2015-01-29 15:40:00,49.46,49.5,49.4,49.44,325400.0,35.1771,35.2055,35.1344,35.1628,325400.0
2015-01-29 15:50:00,49.44,49.44,49.35,49.41,1000300.0,35.1628,35.1628,35.0988,35.1415,1000300.0
2015-01-30 09:30:00,49.35,49.35,49.04,49.13,1702500.0,35.0988,35.0988,34.8783,34.9423,1702500.0
2015-01-30 09:40:00,49.15,49.25,49.1,49.16,741200.0,34.9566,35.0277,34.921,34.9637,741200.0
2015-01-30 09:50:00,49.16,49.22,49.11,49.13,372900.0,34.9637,35.0064,34.9281,34.9423,372900.0
2015-01-30 10:00:00,49.12,49.17,48.99,49.05,252400.0,34.9352,34.9708,34.8428,34.8854,252400.0
2015-01-30 10:10:00,49.05,49.12,48.96,48.96,236700.0,34.8854,34.9352,34.8214,34.8214,236700.0
2015-01-30 10:20:00,48.96,49.02,48.91,48.98,169000.0,34.8214,34.8641,34.7859,34.8357,169000.0
2015-01-30 10:30:00,48.97,48.98,48.85,48.88,423000.0,34.8286,34.8357,34.7432,34.7645,423000.0
2015-01-30 10:40:00,48.87,49.02,48.8,49.01,534400.0,34.7574,34.8641,34.7076,34.857,534400.0
2015-01-30 10:50:00,49.0,49.0,48.84,48.93,348400.0,34.8499,34.8499,34.7361,34.8001,348400.0
2015-01-30 11:00:00,48.93,48.96,48.85,48.85,172300.0,34.8001,34.8214,34.7432,34.7432,172300.0
2015-01-30 11:10:00,48.85,48.88,48.71,48.76,230700.0,34.7432,34.7645,34.6436,34.6792,230700.0
2015-01-30 11:20:00,48.76,48.88,48.73,48.86,164600.0,34.6792,34.7645,34.6579,34.7503,164600.0
2015-01-30 11:30:00,48.86,48.94,48.86,48.88,171000.0,34.7503,34.8072,34.7503,34.7645,171000.0
2015-01-30 11:40:00,48.88,48.9,48.75,48.87,170400.0,34.7645,34.7788,34.6721,34.7574,170400.0
2015-01-30 11:50:00,48.87,49.03,48.82,49.03,275500.0,34.7574,34.8712,34.7219,34.8712,275500.0
2015-01-30 12:00:00,49.03,49.17,49.03,49.13,344800.0,34.8712,34.9708,34.8712,34.9423,344800.0
2015-01-30 12:10:00,49.13,49.29,49.11,49.27,207700.0,34.9423,35.0561,34.9281,35.0419,207700.0
2015-01-30 12:20:00,49.27,49.34,49.24,49.26,179300.0,35.0419,35.0917,35.0206,35.0348,179300.0
2015-01-30 12:30:00,49.25,49.26,49.21,49.22,89700.0,35.0277,35.0348,34.9992,35.0064,89700.0
2015-01-30 12:40:00,49.22,49.22,49.1,49.11,149400.0,35.0064,35.0064,34.921,34.9281,149400.0
2015-01-30 12:50:00,49.12,49.13,48.96,48.97,410700.0,34.9352,34.9423,34.8214,34.8286,410700.0
2015-01-30 13:00:00,48.97,49.07,48.97,49.07,81800.0,34.8286,34.8997,34.8286,34.8997,81800.0
2015-01-30 13:10:00,49.07,49.07,48.94,48.98,134800.0,34.8997,34.8997,34.8072,34.8357,134800.0
2015-01-30 13:20:00,48.98,49.08,48.96,49.07,134400.0,34.8357,34.9068,34.8214,34.8997,134400.0
2015-01-30 13:30:00,49.07,49.12,49.01,49.03,146400.0,34.8997,34.9352,34.857,34.8712,146400.0
2015-01-30 13:40:00,49.03,49.18,48.98,49.16,261100.0,34.8712,34.9779,34.8357,34.9637,261100.0
2015-01-30 13:50:00,49.16,49.17,49.05,49.14,149600.0,34.9637,34.9708,34.8854,34.9495,149600.0
2015-01-30 14:00:00,49.14,49.14,49.04,49.09,97500.0,34.9495,34.9495,34.8783,34.9139,97500.0
2015-01-30 14:10:00,49.08,49.09,48.96,49.06,191400.0,34.9068,34.9139,34.8214,34.8926,191400.0
2015-01-30 14:20:00,49.06,49.18,49.03,49.16,237100.0,34.8926,34.9779,34.8712,34.9637,237100.0
2015-01-30 14:30:00,49.17,49.19,49.0,49.01,282100.0,34.9708,34.985,34.8499,34.857,282100.0
2015-01-30 14:40:00,49.0,49.04,48.8,48.84,216100.0,34.8499,34.8783,34.7076,34.7361,216100.0
2015-01-30 14:50:00,48.83,48.85,48.73,48.76,259900.0,34.729,34.7432,34.6579,34.6792,259900.0
2015-01-30 15:00:00,48.77,48.86,48.64,48.67,512200.0,34.6863,34.7503,34.5938,34.6152,512200.0
2015-01-30 15:10:00,48.66,48.78,48.58,48.58,297500.0,34.6081,34.6934,34.5512,34.5512,297500.0
2015-01-30 15:20:00,48.58,48.65,48.44,48.63,475600.0,34.5512,34.601,34.4516,34.5867,475600.0
2015-01-30 15:30:00,48.62,48.67,48.49,48.57,867900.0,34.5796,34.6152,34.4872,34.5441,867900.0
2015-01-30 15:40:00,48.57,48.57,48.37,48.41,715300.0,34.5441,34.5441,34.4018,34.4303,715300.0
2015-01-30 15:50:00,48.41,48.42,48.26,48.31,1591000.0,34.4303,34.4374,34.3236,34.3591,1591000.0
2015-02-02 09:30:00,48.32,48.44,47.99,48.03,1323800.0,34.3663,34.4516,34.1316,34.16,1323800.0
2015-02-02 09:40:00,48.03,48.2,47.86,48.1,882500.0,34.16,34.2809,34.0391,34.2098,882500.0
2015-02-02 09:50:00,48.1,48.11,47.99,48.05,593100.0,34.2098,34.2169,34.1316,34.1742,593100.0
2015-02-02 10:00:00,48.05,48.12,47.81,47.83,774200.0,34.1742,34.224,34.0035,34.0178,774200.0
2015-02-02 10:10:00,47.83,48.13,47.81,48.13,1371300.0,34.0178,34.2311,34.0035,34.2311,1371300.0
2015-02-02 10:20:00,48.12,48.2,48.02,48.02,758100.0,34.224,34.2809,34.1529,34.1529,758100.0
2015-02-02 10:30:00,48.02,48.22,47.97,48.19,322500.0,34.1529,34.2951,34.1173,34.2738,322500.0
2015-02-02 10:40:00,48.19,48.32,48.19,48.26,446400.0,34.2738,34.3663,34.2738,34.3236,446400.0
2015-02-02 10:50:00,48.25,48.43,48.23,48.32,375800.0,34.3165,34.4445,34.3022,34.3663,375800.0
2015-02-02 11:00:00,48.32,48.48,48.27,48.45,479900.0,34.3663,34.4801,34.3307,34.4587,479900.0
2015-02-02 11:10:00,48.45,48.59,48.45,48.48,605700.0,34.4587,34.5583,34.4587,34.4801,605700.0
2015-02-02 11:20:00,48.48,48.59,48.39,48.59,546100.0,34.4801,34.5583,34.416,34.5583,546100.0
2015-02-02 11:30:00,48.59,48.61,48.47,48.59,419600.0,34.5583,34.5725,34.4729,34.5583,419600.0
2015-02-02 11:40:00,48.59,48.71,48.58,48.59,453000.0,34.5583,34.6436,34.5512,34.5583,453000.0
2015-02-02 11:50:00,48.59,48.66,48.56,48.64,367100.0,34.5583,34.6081,34.537,34.5938,367100.0
2015-02-02 12:00:00,48.64,48.64,48.45,48.48,217700.0,34.5938,34.5938,34.4587,34.4801,217700.0
2015-02-02 12:10:00,48.46,48.48,48.42,48.44,185600.0,34.4658,34.4801,34.4374,34.4516,185600.0
2015-02-02 12:20:00,48.44,48.45,48.29,48.35,334000.0,34.4516,34.4587,34.3449,34.3876,334000.0
2015-02-02 12:30:00,48.35,48.42,48.27,48.41,363000.0,34.3876,34.4374,34.3307,34.4303,363000.0
2015-02-02 12:40:00,48.42,48.44,48.3,48.3,303900.0,34.4374,34.4516,34.352,34.352,303900.0
2015-02-02 12:50:00,48.29,48.37,48.22,48.23,332700.0,34.3449,34.4018,34.2951,34.3022,332700.0
2015-02-02 13:00:00,48.23,48.32,48.12,48.31,675600.0,34.3022,34.3663,34.224,34.3591,675600.0
2015-02-02 13:10:00,48.31,48.37,48.24,48.28,431200.0,34.3591,34.4018,34.3094,34.3378,431200.0
2015-02-02 13:20:00,48.28,48.41,48.23,48.28,637100.0,34.3378,34.4303,34.3022,34.3378,637100.0
2015-02-02 13:30:00,48.28,48.33,48.06,48.06,1031000.0,34.3378,34.3734,34.1813,34.1813,1031000.0
2015-02-02 13:40:00,48.07,48.14,48.01,48.09,238200.0,34.1885,34.2382,34.1458,34.2027,238200.0
2015-02-02 13:50:00,48.09,48.14,48.01,48.06,824800.0,34.2027,34.2382,34.1458,34.1813,824800.0
2015-02-02 14:00:00,48.06,48.24,48.05,48.22,163200.0,34.1813,34.3094,34.1742,34.2951,163200.0
2015-02-02 14:10:00,48.22,48.26,48.19,48.26,187700.0,34.2951,34.3236,34.2738,34.3236,187700.0
2015-02-02 14:20:00,48.26,48.31,48.24,48.29,308600.0,34.3236,34.3591,34.3094,34.3449,308600.0
2015-02-02 14:30:00,48.29,48.32,48.2,48.22,293100.0,34.3449,34.3663,34.2809,34.2951,293100.0
2015-02-02 14:40:00,48.21,48.28,48.13,48.14,200900.0,34.288,34.3378,34.2311,34.2382,200900.0
2015-02-02 14:50:00,48.14,48.24,48.11,48.16,246700.0,34.2382,34.3094,34.2169,34.2525,246700.0
2015-02-02 15:00:00,48.16,48.24,48.14,48.24,215300.0,34.2525,34.3094,34.2382,34.3094,215300.0
2015-02-02 15:10:00,48.24,48.29,48.17,48.2,308100.0,34.3094,34.3449,34.2596,34.2809,308100.0
2015-02-02 15:20:00,48.21,48.29,48.18,48.23,206200.0,34.288,34.3449,34.2667,34.3022,206200.0
2015-02-02 15:30:00,48.24,48.39,48.21,48.39,426000.0,34.3094,34.416,34.288,34.416,426000.0
2015-02-02 15:40:00,48.39,48.54,48.38,48.47,1222000.0,34.416,34.5227,34.4089,34.4729,1222000.0
2015-02-02 15:50:00,48.47,48.53,48.43,48.52,1378100.0,34.4729,34.5156,34.4445,34.5085,1378100.0
2015-02-03 09:30:00,48.44,48.49,48.23,48.39,883200.0,34.4516,34.4872,34.3022,34.416,883200.0
2015-02-03 09:40:00,48.39,48.49,48.22,48.39,713400.0,34.416,34.4872,34.2951,34.416,713400.0
2015-02-03 09:50:00,48.39,48.6,48.39,48.6,404800.0,34.416,34.5654,34.416,34.5654,404800.0
2015-02-03 10:00:00,48.59,48.61,48.42,48.44,432200.0,34.5583,34.5725,34.4374,34.4516,432200.0
2015-02-03 10:10:00,48.43,48.58,48.36,48.48,897300.0,34.4445,34.5512,34.3947,34.4801,897300.0
2015-02-03 10:20:00,48.47,48.53,48.44,48.49,260900.0,34.4729,34.5156,34.4516,34.4872,260900.0
2015-02-03 10:30:00,48.49,48.5,48.36,48.4,439400.0,34.4872,34.4943,34.3947,34.4232,439400.0
2015-02-03 10:40:00,48.4,48.46,48.34,48.43,251800.0,34.4232,34.4658,34.3805,34.4445,251800.0
2015-02-03 10:50:00,48.44,48.47,48.3,48.36,179600.0,34.4516,34.4729,34.352,34.3947,179600.0
2015-02-03 11:00:00,48.35,48.51,48.34,48.51,385000.0,34.3876,34.5014,34.3805,34.5014,385000.0
2015-02-03 11:10:00,48.51,48.6,48.43,48.59,327300.0,34.5014,34.5654,34.4445,34.5583,327300.0
2015-02-03 11:20:00,48.59,48.67,48.56,48.6,278800.0,34.5583,34.6152,34.537,34.5654,278800.0
2015-02-03 11:30:00,48.6,48.63,48.53,48.63,107800.0,34.5654,34.5867,34.5156,34.5867,107800.0
2015-02-03 11:40:00,48.63,48.69,48.57,48.63,165200.0,34.5867,34.6294,34.5441,34.5867,165200.0
2015-02-03 11:50:00,48.61,48.63,48.5,48.54,832900.0,34.5725,34.5867,34.4943,34.5227,832900.0
2015-02-03 12:00:00,48.55,48.57,48.45,48.51,206900.0,34.5298,34.5441,34.4587,34.5014,206900.0
2015-02-03 12:10:00,48.51,48.57,48.46,48.49,428000.0,34.5014,34.5441,34.4658,34.4872,428000.0
2015-02-03 12:20:00,48.49,48.52,48.43,48.44,168600.0,34.4872,34.5085,34.4445,34.4516,168600.0
2015-02-03 12:30:00,48.44,48.49,48.38,48.44,234900.0,34.4516,34.4872,34.4089,34.4516,234900.0
2015-02-03 12:40:00,48.44,48.58,48.44,48.57,142800.0,34.4516,34.5512,34.4516,34.5441,142800.0
2015-02-03 12:50:00,48.57,48.62,48.51,48.57,141000.0,34.5441,34.5796,34.5014,34.5441,141000.0
2015-02-03 13:00:00,48.56,48.63,48.54,48.61,156600.0,34.537,34.5867,34.5227,34.5725,156600.0
2015-02-03 13:10:00,48.6,48.83,48.57,48.81,967200.0,34.5654,34.729,34.5441,34.7148,967200.0
2015-02-03 13:20:00,48.8,48.88,48.77,48.79,275900.0,34.7076,34.7645,34.6863,34.7005,275900.0
2015-02-03 13:30:00,48.79,48.82,48.66,48.68,257800.0,34.7005,34.7219,34.6081,34.6223,257800.0
2015-02-03 13:40:00,48.68,48.72,48.63,48.68,236200.0,34.6223,34.6507,34.5867,34.6223,236200.0
2015-02-03 13:50:00,48.67,48.78,48.66,48.73,190300.0,34.6152,34.6934,34.6081,34.6579,190300.0
2015-02-03 14:00:00,48.74,48.75,48.63,48.64,215300.0,34.665,34.6721,34.5867,34.5938,215300.0
2015-02-03 14:10:00,48.64,48.72,48.61,48.7,319000.0,34.5938,34.6507,34.5725,34.6365,319000.0
2015-02-03 14:20:00,48.7,48.72,48.56,48.57,273200.0,34.6365,34.6507,34.537,34.5441,273200.0
2015-02-03 14:30:00,48.58,48.59,48.5,48.56,283500.0,34.5512,34.5583,34.4943,34.537,283500.0
2015-02-03 14:40:00,48.55,48.58,48.49,48.53,295400.0,34.5298,34.5512,34.4872,34.5156,295400.0
2015-02-03 14:50:00,48.53,48.59,48.52,48.57,385800.0,34.5156,34.5583,34.5085,34.5441,385800.0
2015-02-03 15:00:00,48.57,48.6,48.52,48.55,210700.0,34.5441,34.5654,34.5085,34.5298,210700.0
2015-02-03 15:10:00,48.55,48.58,48.49,48.55,248300.0,34.5298,34.5512,34.4872,34.5298,248300.0
2015-02-03 15:20:00,48.55,48.65,48.55,48.62,259200.0,34.5298,34.601,34.5298,34.5796,259200.0
2015-02-03 15:30:00,48.62,48.66,48.54,48.63,538100.0,34.5796,34.6081,34.5227,34.5867,538100.0
2015-02-03 15:40:00,48.63,48.7,48.6,48.67,463300.0,34.5867,34.6365,34.5654,34.6152,463300.0
2015-02-03 15:50:00,48.68,48.74,48.67,48.71,1019000.0,34.6223,34.665,34.6152,34.6436,1019000.0
2015-02-04 09:30:00,48.57,48.66,48.44,48.58,622900.0,34.5441,34.6081,34.4516,34.5512,622900.0
2015-02-04 09:40:00,48.57,48.64,48.4,48.62,548200.0,34.5441,34.5938,34.4232,34.5796,548200.0
2015-02-04 09:50:00,48.62,48.65,48.48,48.5,421400.0,34.5796,34.601,34.4801,34.4943,421400.0
2015-02-04 10:00:00,48.51,48.7,48.51,48.63,372300.0,34.5014,34.6365,34.5014,34.5867,372300.0
2015-02-04 10:10:00,48.63,48.7,48.57,48.64,271300.0,34.5867,34.6365,34.5441,34.5938,271300.0
2015-02-04 10:20:00,48.65,48.66,48.59,48.64,170000.0,34.601,34.6081,34.5583,34.5938,170000.0
2015-02-04 10:30:00,48.64,48.75,48.6,48.69,333700.0,34.5938,34.6721,34.5654,34.6294,333700.0
2015-02-04 10:40:00,48.7,48.8,48.67,48.76,150000.0,34.6365,34.7076,34.6152,34.6792,150000.0
2015-02-04 10:50:00,48.75,48.75,48.61,48.64,215900.0,34.6721,34.6721,34.5725,34.5938,215900.0
2015-02-04 11:00:00,48.64,48.66,48.57,48.63,235600.0,34.5938,34.6081,34.5441,34.5867,235600.0
2015-02-04 11:10:00,48.62,48.68,48.55,48.63,214200.0,34.5796,34.6223,34.5298,34.5867,214200.0
2015-02-04 11:20:00,48.62,48.65,48.55,48.63,416700.0,34.5796,34.601,34.5298,34.5867,416700.0
2015-02-04 11:30:00,48.63,48.65,48.56,48.62,138300.0,34.5867,34.601,34.537,34.5796,138300.0
2015-02-04 11:40:00,48.62,48.65,48.59,48.61,206100.0,34.5796,34.601,34.5583,34.5725,206100.0
2015-02-04 11:50:00,48.6,48.68,48.54,48.68,110700.0,34.5654,34.6223,34.5227,34.6223,110700.0
2015-02-04 12:00:00,48.68,48.73,48.64,48.73,114200.0,34.6223,34.6579,34.5938,34.6579,114200.0
2015-02-04 12:10:00,48.73,48.74,48.68,48.69,128400.0,34.6579,34.665,34.6223,34.6294,128400.0
2015-02-04 12:20:00,48.69,48.74,48.63,48.63,248400.0,34.6294,34.665,34.5867,34.5867,248400.0
2015-02-04 12:30:00,48.62,48.65,48.55,48.56,190400.0,34.5796,34.601,34.5298,34.537,190400.0
2015-02-04 12:40:00,48.56,48.57,48.44,48.52,299300.0,34.537,34.5441,34.4516,34.5085,299300.0
2015-02-04 12:50:00,48.52,48.54,48.47,48.49,74400.0,34.5085,34.5227,34.4729,34.4872,74400.0
2015-02-04 13:00:00,48.49,48.5,48.12,48.26,762600.0,34.4872,34.4943,34.224,34.3236,762600.0
2015-02-04 13:10:00,48.27,48.33,48.24,48.27,385600.0,34.3307,34.3734,34.3094,34.3307,385600.0
2015-02-04 13:20:00,48.27,48.37,48.24,48.37,191400.0,34.3307,34.4018,34.3094,34.4018,191400.0
2015-02-04 13:30:00,48.37,48.37,48.23,48.28,235800.0,34.4018,34.4018,34.3022,34.3378,235800.0
2015-02-04 13:40:00,48.28,48.31,48.24,48.27,129900.0,34.3378,34.3591,34.3094,34.3307,129900.0
2015-02-04 13:50:00,48.27,48.33,48.24,48.29,275000.0,34.3307,34.3734,34.3094,34.3449,275000.0
2015-02-04 14:00:00,48.29,48.39,48.25,48.26,279200.0,34.3449,34.416,34.3165,34.3236,279200.0
2015-02-04 14:10:00,48.25,48.27,48.2,48.23,210800.0,34.3165,34.3307,34.2809,34.3022,210800.0
2015-02-04 14:20:00,48.22,48.32,48.22,48.31,128000.0,34.2951,34.3663,34.2951,34.3591,128000.0
2015-02-04 14:30:00,48.31,48.32,48.21,48.25,125100.0,34.3591,34.3663,34.288,34.3165,125100.0
2015-02-04 14:40:00,48.25,48.27,48.21,48.25,105400.0,34.3165,34.3307,34.288,34.3165,105400.0
2015-02-04 14:50:00,48.25,48.26,48.15,48.19,261200.0,34.3165,34.3236,34.2453,34.2738,261200.0
2015-02-04 15:00:00,48.18,48.19,48.12,48.16,150600.0,34.2667,34.2738,34.224,34.2525,150600.0
2015-02-04 15:10:00,48.16,48.3,48.15,48.28,337200.0,34.2525,34.352,34.2453,34.3378,337200.0
2015-02-04 15:20:00,48.28,48.39,48.24,48.37,242700.0,34.3378,34.416,34.3094,34.4018,242700.0
2015-02-04 15:30:00,48.38,48.42,48.31,48.31,302100.0,34.4089,34.4374,34.3591,34.3591,302100.0
2015-02-04 15:40:00,48.3,48.32,48.05,48.07,821500.0,34.352,34.3663,34.1742,34.1885,821500.0
2015-02-04 15:50:00,48.08,48.12,48.0,48.12,1306400.0,34.1956,34.224,34.1387,34.224,1306400.0
2015-02-05 09:30:00,48.26,48.48,48.08,48.1,1142600.0,34.3236,34.4801,34.1956,34.2098,1142600.0
2015-02-05 09:40:00,48.09,48.22,47.98,48.2,1128800.0,34.2027,34.2951,34.1244,34.2809,1128800.0
2015-02-05 09:50:00,48.21,48.24,48.14,48.19,508300.0,34.288,34.3094,34.2382,34.2738,508300.0
2015-02-05 10:00:00,48.2,48.34,48.16,48.25,417300.0,34.2809,34.3805,34.2525,34.3165,417300.0
2015-02-05 10:10:00,48.25,48.32,48.23,48.32,411800.0,34.3165,34.3663,34.3022,34.3663,411800.0
2015-02-05 10:20:00,48.32,48.33,48.21,48.28,394400.0,34.3663,34.3734,34.288,34.3378,394400.0
2015-02-05 10:30:00,48.29,48.32,48.22,48.29,203500.0,34.3449,34.3663,34.2951,34.3449,203500.0
2015-02-05 10:40:00,48.3,48.41,48.3,48.39,328000.0,34.352,34.4303,34.352,34.416,328000.0
2015-02-05 10:50:00,48.39,48.44,48.38,48.41,127500.0,34.416,34.4516,34.4089,34.4303,127500.0
2015-02-05 11:00:00,48.41,48.43,48.36,48.4,133900.0,34.4303,34.4445,34.3947,34.4232,133900.0
2015-02-05 11:10:00,48.41,48.46,48.36,48.39,181200.0,34.4303,34.4658,34.3947,34.416,181200.0
2015-02-05 11:20:00,48.4,48.41,48.34,48.36,90100.0,34.4232,34.4303,34.3805,34.3947,90100.0
2015-02-05 11:30:00,48.36,48.46,48.36,48.45,126500.0,34.3947,34.4658,34.3947,34.4587,126500.0
2015-02-05 11:40:00,48.44,48.47,48.39,48.46,192600.0,34.4516,34.4729,34.416,34.4658,192600.0
2015-02-05 11:50:00,48.46,48.51,48.44,48.5,130200.0,34.4658,34.5014,34.4516,34.4943,130200.0
2015-02-05 12:00:00,48.5,48.51,48.42,48.43,246900.0,34.4943,34.5014,34.4374,34.4445,246900.0
2015-02-05 12:10:00,48.43,48.45,48.36,48.37,128500.0,34.4445,34.4587,34.3947,34.4018,128500.0
2015-02-05 12:20:00,48.38,48.42,48.37,48.38,86600.0,34.4089,34.4374,34.4018,34.4089,86600.0
2015-02-05 12:30:00,48.38,48.39,48.32,48.35,140100.0,34.4089,34.416,34.3663,34.3876,140100.0
2015-02-05 12:40:00,48.35,48.36,48.3,48.31,110900.0,34.3876,34.3947,34.352,34.3591,110900.0
2015-02-05 12:50:00,48.31,48.36,48.28,48.36,109300.0,34.3591,34.3947,34.3378,34.3947,109300.0
2015-02-05 13:00:00,48.36,48.42,48.36,48.4,310900.0,34.3947,34.4374,34.3947,34.4232,310900.0
2015-02-05 13:10:00,48.41,48.52,48.38,48.47,302200.0,34.4303,34.5085,34.4089,34.4729,302200.0
2015-02-05 13:20:00,48.47,48.5,48.46,48.48,90200.0,34.4729,34.4943,34.4658,34.4801,90200.0
2015-02-05 13:30:00,48.49,48.52,48.47,48.49,121900.0,34.4872,34.5085,34.4729,34.4872,121900.0
2015-02-05 13:40:00,48.49,48.54,48.48,48.54,114800.0,34.4872,34.5227,34.4801,34.5227,114800.0
2015-02-05 13:50:00,48.55,48.66,48.55,48.6,606300.0,34.5298,34.6081,34.5298,34.5654,606300.0
2015-02-05 14:00:00,48.59,48.61,48.55,48.55,312100.0,34.5583,34.5725,34.5298,34.5298,312100.0
2015-02-05 14:10:00,48.56,48.61,48.53,48.57,374700.0,34.537,34.5725,34.5156,34.5441,374700.0
2015-02-05 14:20:00,48.57,48.58,48.5,48.54,132100.0,34.5441,34.5512,34.4943,34.5227,132100.0
2015-02-05 14:30:00,48.54,48.57,48.49,48.57,108900.0,34.5227,34.5441,34.4872,34.5441,108900.0
2015-02-05 14:40:00,48.56,48.57,48.5,48.53,186800.0,34.537,34.5441,34.4943,34.5156,186800.0
2015-02-05 14:50:00,48.53,48.54,48.46,48.51,139900.0,34.5156,34.5227,34.4658,34.5014,139900.0
2015-02-05 15:00:00,48.51,48.53,48.49,48.51,162100.0,34.5014,34.5156,34.4872,34.5014,162100.0
2015-02-05 15:10:00,48.51,48.54,48.47,48.54,114800.0,34.5014,34.5227,34.4729,34.5227,114800.0
2015-02-05 15:20:00,48.54,48.6,48.51,48.6,123100.0,34.5227,34.5654,34.5014,34.5654,123100.0
2015-02-05 15:30:00,48.59,48.62,48.56,48.59,243900.0,34.5583,34.5796,34.537,34.5583,243900.0
2015-02-05 15:40:00,48.6,48.61,48.51,48.51,361200.0,34.5654,34.5725,34.5014,34.5014,361200.0
2015-02-05 15:50:00,48.51,48.55,48.5,48.55,786900.0,34.5014,34.5298,34.4943,34.5298,786900.0
2015-02-06 09:30:00,48.33,48.35,48.03,48.16,1717900.0,34.3734,34.3876,34.16,34.2525,1717900.0
2015-02-06 09:40:00,48.16,48.16,47.88,47.94,965700.0,34.2525,34.2525,34.0533,34.096,965700.0
2015-02-06 09:50:00,47.93,47.97,47.75,47.81,825000.0,34.0889,34.1173,33.9609,34.0035,825000.0
2015-02-06 10:00:00,47.81,47.86,47.64,47.7,1051300.0,34.0035,34.0391,33.8826,33.9253,1051300.0
2015-02-06 10:10:00,47.69,47.72,47.66,47.68,1070700.0,33.9182,33.9395,33.8969,33.9111,1070700.0
2015-02-06 10:20:00,47.68,47.8,47.68,47.76,446600.0,33.9111,33.9964,33.9111,33.968,446600.0
2015-02-06 10:30:00,47.77,47.79,47.67,47.7,1039600.0,33.9751,33.9893,33.904,33.9253,1039600.0
2015-02-06 10:40:00,47.7,47.79,47.67,47.75,615800.0,33.9253,33.9893,33.904,33.9609,615800.0
2015-02-06 10:50:00,47.75,47.75,47.6,47.61,621400.0,33.9609,33.9609,33.8542,33.8613,621400.0
2015-02-06 11:00:00,47.61,47.63,47.52,47.55,838300.0,33.8613,33.8755,33.7973,33.8186,838300.0
2015-02-06 11:10:00,47.54,47.55,47.44,47.53,715800.0,33.8115,33.8186,33.7404,33.8044,715800.0
2015-02-06 11:20:00,47.53,47.58,47.52,47.54,304500.0,33.8044,33.84,33.7973,33.8115,304500.0
2015-02-06 11:30:00,47.54,47.61,47.53,47.6,312500.0,33.8115,33.8613,33.8044,33.8542,312500.0
2015-02-06 11:40:00,47.61,47.62,47.52,47.58,201700.0,33.8613,33.8684,33.7973,33.84,201700.0
2015-02-06 11:50:00,47.58,47.6,47.49,47.53,278400.0,33.84,33.8542,33.7759,33.8044,278400.0
2015-02-06 12:00:00,47.53,47.55,47.5,47.53,173900.0,33.8044,33.8186,33.7831,33.8044,173900.0
2015-02-06 12:10:00,47.53,47.54,47.41,47.44,263100.0,33.8044,33.8115,33.719,33.7404,263100.0
2015-02-06 12:20:00,47.44,47.44,47.34,47.38,347900.0,33.7404,33.7404,33.6693,33.6977,347900.0
2015-02-06 12:30:00,47.39,47.44,47.37,47.39,302000.0,33.7048,33.7404,33.6906,33.7048,302000.0
2015-02-06 12:40:00,47.38,47.42,47.29,47.4,941200.0,33.6977,33.7262,33.6337,33.7119,941200.0
2015-02-06 12:50:00,47.39,47.41,47.34,47.36,149200.0,33.7048,33.719,33.6693,33.6835,149200.0
2015-02-06 13:00:00,47.36,47.38,47.27,47.32,178800.0,33.6835,33.6977,33.6195,33.655,178800.0
2015-02-06 13:10:00,47.32,47.32,47.2,47.25,327700.0,33.655,33.655,33.5697,33.6052,327700.0
2015-02-06 13:20:00,47.25,47.26,47.15,47.18,349400.0,33.6052,33.6124,33.5341,33.5555,349400.0
2015-02-06 13:30:00,47.17,47.19,47.05,47.12,382700.0,33.5484,33.5626,33.463,33.5128,382700.0
2015-02-06 13:40:00,47.12,47.15,47.04,47.07,545400.0,33.5128,33.5341,33.4559,33.4772,545400.0
2015-02-06 13:50:00,47.07,47.13,47.03,47.06,383400.0,33.4772,33.5199,33.4488,33.4701,383400.0
2015-02-06 14:00:00,47.07,47.09,46.98,46.98,236100.0,33.4772,33.4915,33.4132,33.4132,236100.0
2015-02-06 14:10:00,46.97,47.03,46.93,46.99,620000.0,33.4061,33.4488,33.3777,33.4203,620000.0
2015-02-06 14:20:00,46.99,47.01,46.94,46.97,239300.0,33.4203,33.4346,33.3848,33.4061,239300.0
2015-02-06 14:30:00,46.97,46.97,46.87,46.94,561700.0,33.4061,33.4061,33.335,33.3848,561700.0
2015-02-06 14:40:00,46.94,46.98,46.82,46.88,397000.0,33.3848,33.4132,33.2994,33.3421,397000.0
2015-02-06 14:50:00,46.87,46.88,46.67,46.68,1069200.0,33.335,33.3421,33.1927,33.1999,1069200.0
2015-02-06 15:00:00,46.68,46.69,46.48,46.55,1196400.0,33.1999,33.207,33.0576,33.1074,1196400.0
2015-02-06 15:10:00,46.55,46.65,46.52,46.53,2064800.0,33.1074,33.1785,33.0861,33.0932,2064800.0
2015-02-06 15:20:00,46.53,46.55,46.36,46.41,1702400.0,33.0932,33.1074,32.9723,33.0078,1702400.0
2015-02-06 15:30:00,46.4,46.44,46.37,46.41,1488200.0,33.0007,33.0292,32.9794,33.0078,1488200.0
2015-02-06 15:40:00,46.41,46.41,46.27,46.32,2946100.0,33.0078,33.0078,32.9083,32.9438,2946100.0
2015-02-06 15:50:00,46.32,46.56,46.31,46.56,2807000.0,32.9438,33.1145,32.9367,33.1145,2807000.0
2015-02-09 09:30:00,46.48,46.75,46.46,46.55,2395500.0,33.0576,33.2496,33.0434,33.1074,2395500.0
2015-02-09 09:40:00,46.54,46.68,46.43,46.59,1056200.0,33.1003,33.1999,33.022,33.1358,1056200.0
2015-02-09 09:50:00,46.6,46.79,46.58,46.64,474700.0,33.143,33.2781,33.1287,33.1714,474700.0
2015-02-09 10:00:00,46.63,46.69,46.58,46.65,572500.0,33.1643,33.207,33.1287,33.1785,572500.0
2015-02-09 10:10:00,46.65,46.69,46.53,46.58,313100.0,33.1785,33.207,33.0932,33.1287,313100.0
2015-02-09 10:20:00,46.58,46.59,46.46,46.46,336500.0,33.1287,33.1358,33.0434,33.0434,336500.0
2015-02-09 10:30:00,46.45,46.49,46.37,46.38,412500.0,33.0363,33.0647,32.9794,32.9865,412500.0
2015-02-09 10:40:00,46.39,46.41,46.27,46.36,436800.0,32.9936,33.0078,32.9083,32.9723,436800.0
2015-02-09 10:50:00,46.36,46.41,46.31,46.38,358300.0,32.9723,33.0078,32.9367,32.9865,358300.0
2015-02-09 11:00:00,46.37,46.49,46.36,46.48,572600.0,32.9794,33.0647,32.9723,33.0576,572600.0
2015-02-09 11:10:00,46.48,46.5,46.44,46.49,279400.0,33.0576,33.0718,33.0292,33.0647,279400.0
2015-02-09 11:20:00,46.5,46.52,46.42,46.48,277400.0,33.0718,33.0861,33.0149,33.0576,277400.0
2015-02-09 11:30:00,46.47,46.52,46.42,46.42,134300.0,33.0505,33.0861,33.0149,33.0149,134300.0
2015-02-09 11:40:00,46.41,46.49,46.41,46.44,286000.0,33.0078,33.0647,33.0078,33.0292,286000.0
2015-02-09 11:50:00,46.43,46.51,46.41,46.46,197500.0,33.022,33.0789,33.0078,33.0434,197500.0
2015-02-09 12:00:00,46.46,46.49,46.34,46.34,203300.0,33.0434,33.0647,32.958,32.958,203300.0
2015-02-09 12:10:00,46.35,46.36,46.24,46.32,427300.0,32.9651,32.9723,32.8869,32.9438,427300.0
2015-02-09 12:20:00,46.32,46.36,46.29,46.35,341100.0,32.9438,32.9723,32.9225,32.9651,341100.0
2015-02-09 12:30:00,46.35,46.42,46.35,46.39,166600.0,32.9651,33.0149,32.9651,32.9936,166600.0
2015-02-09 12:40:00,46.38,46.46,46.38,46.41,239100.0,32.9865,33.0434,32.9865,33.0078,239100.0
2015-02-09 12:50:00,46.42,46.42,46.31,46.33,228800.0,33.0149,33.0149,32.9367,32.9509,228800.0
2015-02-09 13:00:00,46.32,46.38,46.3,46.34,191300.0,32.9438,32.9865,32.9296,32.958,191300.0
2015-02-09 13:10:00,46.34,46.35,46.26,46.27,101000.0,32.958,32.9651,32.9011,32.9083,101000.0
2015-02-09 13:20:00,46.26,46.3,46.21,46.24,374800.0,32.9011,32.9296,32.8656,32.8869,374800.0
2015-02-09 13:30:00,46.23,46.24,46.17,46.2,230300.0,32.8798,32.8869,32.8371,32.8585,230300.0
2015-02-09 13:40:00,46.2,46.2,46.11,46.12,190300.0,32.8585,32.8585,32.7945,32.8016,190300.0
2015-02-09 13:50:00,46.13,46.16,46.11,46.15,110300.0,32.8087,32.83,32.7945,32.8229,110300.0
2015-02-09 14:00:00,46.15,46.17,46.07,46.1,543700.0,32.8229,32.8371,32.766,32.7873,543700.0
2015-02-09 14:10:00,46.1,46.13,46.02,46.03,288900.0,32.7873,32.8087,32.7304,32.7376,288900.0
2015-02-09 14:20:00,46.03,46.1,46.0,46.06,371500.0,32.7376,32.7873,32.7162,32.7589,371500.0
2015-02-09 14:30:00,46.06,46.19,46.03,46.19,432000.0,32.7589,32.8514,32.7376,32.8514,432000.0
2015-02-09 14:40:00,46.18,46.2,46.05,46.09,318600.0,32.8442,32.8585,32.7518,32.7802,318600.0
2015-02-09 14:50:00,46.1,46.12,46.01,46.03,299500.0,32.7873,32.8016,32.7233,32.7376,299500.0
2015-02-09 15:00:00,46.02,46.05,45.94,45.96,316000.0,32.7304,32.7518,32.6735,32.6878,316000.0
2015-02-09 15:10:00,45.96,46.04,45.95,45.95,457500.0,32.6878,32.7447,32.6807,32.6807,457500.0
2015-02-09 15:20:00,45.95,46.04,45.93,46.04,491100.0,32.6807,32.7447,32.6664,32.7447,491100.0
2015-02-09 15:30:00,46.05,46.05,45.96,46.01,938600.0,32.7518,32.7518,32.6878,32.7233,938600.0
2015-02-09 15:40:00,46.02,46.16,46.0,46.14,571600.0,32.7304,32.83,32.7162,32.8158,571600.0
2015-02-09 15:50:00,46.15,46.17,46.11,46.15,1528700.0,32.8229,32.8371,32.7945,32.8229,1528700.0
2015-02-10 09:30:00,46.11,46.34,46.05,46.28,772100.0,32.7945,32.958,32.7518,32.9154,772100.0
2015-02-10 09:40:00,46.27,46.41,46.17,46.33,647700.0,32.9083,33.0078,32.8371,32.9509,647700.0
2015-02-10 09:50:00,46.33,46.38,46.27,46.37,458100.0,32.9509,32.9865,32.9083,32.9794,458100.0
2015-02-10 10:00:00,46.38,46.39,46.25,46.37,399500.0,32.9865,32.9936,32.894,32.9794,399500.0
2015-02-10 10:10:00,46.38,46.49,46.38,46.4,322500.0,32.9865,33.0647,32.9865,33.0007,322500.0
2015-02-10 10:20:00,46.41,46.44,46.36,46.43,172400.0,33.0078,33.0292,32.9723,33.022,172400.0
2015-02-10 10:30:00,46.43,46.44,46.36,46.44,330900.0,33.022,33.0292,32.9723,33.0292,330900.0
2015-02-10 10:40:00,46.44,46.49,46.37,46.4,188500.0,33.0292,33.0647,32.9794,33.0007,188500.0
2015-02-10 10:50:00,46.4,46.57,46.39,46.57,439500.0,33.0007,33.1216,32.9936,33.1216,439500.0
2015-02-10 11:00:00,46.58,46.66,46.53,46.65,506400.0,33.1287,33.1856,33.0932,33.1785,506400.0
2015-02-10 11:10:00,46.64,46.7,46.59,46.66,571200.0,33.1714,33.2141,33.1358,33.1856,571200.0
2015-02-10 11:20:00,46.65,46.67,46.55,46.62,336600.0,33.1785,33.1927,33.1074,33.1572,336600.0
2015-02-10 11:30:00,46.62,46.67,46.58,46.59,347800.0,33.1572,33.1927,33.1287,33.1358,347800.0
2015-02-10 11:40:00,46.58,46.61,46.51,46.57,230300.0,33.1287,33.1501,33.0789,33.1216,230300.0
2015-02-10 11:50:00,46.57,46.58,46.52,46.54,497700.0,33.1216,33.1287,33.0861,33.1003,497700.0
2015-02-10 12:00:00,46.54,46.55,46.46,46.55,238400.0,33.1003,33.1074,33.0434,33.1074,238400.0
2015-02-10 12:10:00,46.55,46.68,46.54,46.67,271200.0,33.1074,33.1999,33.1003,33.1927,271200.0
2015-02-10 12:20:00,46.68,46.69,46.64,46.66,215600.0,33.1999,33.207,33.1714,33.1856,215600.0
2015-02-10 12:30:00,46.67,46.68,46.61,46.66,244200.0,33.1927,33.1999,33.1501,33.1856,244200.0
2015-02-10 12:40:00,46.65,46.67,46.61,46.65,151100.0,33.1785,33.1927,33.1501,33.1785,151100.0
2015-02-10 12:50:00,46.66,46.66,46.58,46.59,192100.0,33.1856,33.1856,33.1287,33.1358,192100.0
2015-02-10 13:00:00,46.59,46.66,46.58,46.64,335100.0,33.1358,33.1856,33.1287,33.1714,335100.0
2015-02-10 13:10:00,46.64,46.67,46.61,46.62,262800.0,33.1714,33.1927,33.1501,33.1572,262800.0
2015-02-10 13:20:00,46.62,46.62,46.54,46.6,229700.0,33.1572,33.1572,33.1003,33.143,229700.0
2015-02-10 13:30:00,46.6,46.68,46.58,46.68,278300.0,33.143,33.1999,33.1287,33.1999,278300.0
2015-02-10 13:40:00,46.68,46.69,46.61,46.68,205700.0,33.1999,33.207,33.1501,33.1999,205700.0
2015-02-10 13:50:00,46.68,46.71,46.65,46.66,248500.0,33.1999,33.2212,33.1785,33.1856,248500.0
2015-02-10 14:00:00,46.66,46.78,46.64,46.78,429200.0,33.1856,33.271,33.1714,33.271,429200.0
2015-02-10 14:10:00,46.78,46.88,46.77,46.85,439500.0,33.271,33.3421,33.2639,33.3208,439500.0
2015-02-10 14:20:00,46.85,46.87,46.83,46.85,392400.0,33.3208,33.335,33.3065,33.3208,392400.0
2015-02-10 14:30:00,46.84,46.89,46.81,46.88,416400.0,33.3136,33.3492,33.2923,33.3421,416400.0
2015-02-10 14:40:00,46.88,46.99,46.86,46.99,719300.0,33.3421,33.4203,33.3279,33.4203,719300.0
2015-02-10 14:50:00,46.98,47.15,46.86,47.15,2135700.0,33.4132,33.5341,33.3279,33.5341,2135700.0
2015-02-10 15:00:00,47.15,47.15,47.07,47.1,949100.0,33.5341,33.5341,33.4772,33.4986,949100.0
2015-02-10 15:10:00,47.1,47.11,47.0,47.04,437900.0,33.4986,33.5057,33.4274,33.4559,437900.0
2015-02-10 15:20:00,47.04,47.15,47.03,47.14,1111600.0,33.4559,33.5341,33.4488,33.527,1111600.0
2015-02-10 15:30:00,47.14,47.16,47.11,47.15,978200.0,33.527,33.5412,33.5057,33.5341,978200.0
2015-02-10 15:40:00,47.14,47.17,47.12,47.16,825100.0,33.527,33.5484,33.5128,33.5412,825100.0
2015-02-10 15:50:00,47.16,47.17,47.08,47.1,1815300.0,33.5412,33.5484,33.4843,33.4986,1815300.0
2015-02-11 09:30:00,46.91,46.91,46.55,46.59,1166800.0,33.3634,33.3634,33.1074,33.1358,1166800.0
2015-02-11 09:40:00,46.6,46.66,46.34,46.34,763800.0,33.143,33.1856,32.958,32.958,763800.0
2015-02-11 09:50:00,46.34,46.54,46.33,46.48,611100.0,32.958,33.1003,32.9509,33.0576,611100.0
2015-02-11 10:00:00,46.49,46.52,46.37,46.42,364900.0,33.0647,33.0861,32.9794,33.0149,364900.0
2015-02-11 10:10:00,46.42,46.46,46.34,46.35,474600.0,33.0149,33.0434,32.958,32.9651,474600.0
2015-02-11 10:20:00,46.34,46.38,46.28,46.37,554100.0,32.958,32.9865,32.9154,32.9794,554100.0
2015-02-11 10:30:00,46.36,46.36,46.23,46.25,293000.0,32.9723,32.9723,32.8798,32.894,293000.0
2015-02-11 10:40:00,46.25,46.3,46.24,46.25,407100.0,32.894,32.9296,32.8869,32.894,407100.0
2015-02-11 10:50:00,46.25,46.26,46.12,46.13,1007500.0,32.894,32.9011,32.8016,32.8087,1007500.0
2015-02-11 11:00:00,46.13,46.38,46.11,46.38,678400.0,32.8087,32.9865,32.7945,32.9865,678400.0
2015-02-11 11:10:00,46.38,46.4,46.23,46.24,486200.0,32.9865,33.0007,32.8798,32.8869,486200.0
2015-02-11 11:20:00,46.24,46.24,46.16,46.21,510600.0,32.8869,32.8869,32.83,32.8656,510600.0
2015-02-11 11:30:00,46.21,46.22,46.15,46.18,517000.0,32.8656,32.8727,32.8229,32.8442,517000.0
2015-02-11 11:40:00,46.17,46.19,46.14,46.17,350800.0,32.8371,32.8514,32.8158,32.8371,350800.0
2015-02-11 11:50:00,46.17,46.17,46.09,46.1,188300.0,32.8371,32.8371,32.7802,32.7873,188300.0
2015-02-11 12:00:00,46.09,46.21,46.03,46.2,280900.0,32.7802,32.8656,32.7376,32.8585,280900.0
2015-02-11 12:10:00,46.19,46.25,46.17,46.22,153700.0,32.8514,32.894,32.8371,32.8727,153700.0
2015-02-11 12:20:00,46.22,46.22,46.09,46.11,695300.0,32.8727,32.8727,32.7802,32.7945,695300.0
2015-02-11 12:30:00,46.12,46.18,46.08,46.09,532200.0,32.8016,32.8442,32.7731,32.7802,532200.0
2015-02-11 12:40:00,46.08,46.08,46.01,46.05,306700.0,32.7731,32.7731,32.7233,32.7518,306700.0
2015-02-11 12:50:00,46.05,46.06,45.97,45.98,490800.0,32.7518,32.7589,32.6949,32.702,490800.0
2015-02-11 13:00:00,45.98,46.06,45.97,46.04,624500.0,32.702,32.7589,32.6949,32.7447,624500.0
2015-02-11 13:10:00,46.04,46.07,46.0,46.01,759700.0,32.7447,32.766,32.7162,32.7233,759700.0
2015-02-11 13:20:00,46.01,46.08,46.0,46.03,398400.0,32.7233,32.7731,32.7162,32.7376,398400.0
2015-02-11 13:30:00,46.04,46.12,46.02,46.12,126800.0,32.7447,32.8016,32.7304,32.8016,126800.0
2015-02-11 13:40:00,46.12,46.18,46.11,46.18,159200.0,32.8016,32.8442,32.7945,32.8442,159200.0
2015-02-11 13:50:00,46.18,46.43,46.17,46.34,513900.0,32.8442,33.022,32.8371,32.958,513900.0
2015-02-11 14:00:00,46.34,46.36,46.18,46.21,245900.0,32.958,32.9723,32.8442,32.8656,245900.0
2015-02-11 14:10:00,46.21,46.21,46.04,46.12,250700.0,32.8656,32.8656,32.7447,32.8016,250700.0
2015-02-11 14:20:00,46.12,46.13,46.01,46.1,409500.0,32.8016,32.8087,32.7233,32.7873,409500.0
2015-02-11 14:30:00,46.1,46.16,46.04,46.16,313800.0,32.7873,32.83,32.7447,32.83,313800.0
2015-02-11 14:40:00,46.16,46.23,46.16,46.23,255700.0,32.83,32.8798,32.83,32.8798,255700.0
2015-02-11 14:50:00,46.23,46.23,46.18,46.22,417600.0,32.8798,32.8798,32.8442,32.8727,417600.0
2015-02-11 15:00:00,46.22,46.26,46.2,46.23,327900.0,32.8727,32.9011,32.8585,32.8798,327900.0
2015-02-11 15:10:00,46.22,46.23,46.12,46.13,226500.0,32.8727,32.8798,32.8016,32.8087,226500.0
2015-02-11 15:20:00,46.12,46.3,46.12,46.2,484100.0,32.8016,32.9296,32.8016,32.8585,484100.0
2015-02-11 15:30:00,46.21,46.25,46.1,46.12,484500.0,32.8656,32.894,32.7873,32.8016,484500.0
2015-02-11 15:40:00,46.13,46.14,45.98,46.02,649500.0,32.8087,32.8158,32.702,32.7304,649500.0
2015-02-11 15:50:00,46.01,46.08,45.99,46.07,1150400.0,32.7233,32.7731,32.7091,32.766,1150400.0
2015-02-12 09:30:00,46.17,46.21,45.77,45.8,1897600.0,32.8371,32.8656,32.5526,32.574,1897600.0
2015-02-12 09:40:00,45.81,45.99,45.81,45.94,724600.0,32.5811,32.7091,32.5811,32.6735,724600.0
2015-02-12 09:50:00,45.94,46.0,45.71,45.96,792200.0,32.6735,32.7162,32.51,32.6878,792200.0
2015-02-12 10:00:00,45.95,46.07,45.89,45.91,572300.0,32.6807,32.766,32.638,32.6522,572300.0
2015-02-12 10:10:00,45.91,45.94,45.76,45.79,532500.0,32.6522,32.6735,32.5455,32.5669,532500.0
2015-02-12 10:20:00,45.78,45.89,45.78,45.84,327600.0,32.5598,32.638,32.5598,32.6024,327600.0
2015-02-12 10:30:00,45.83,45.96,45.83,45.86,430000.0,32.5953,32.6878,32.5953,32.6167,430000.0
2015-02-12 10:40:00,45.86,46.04,45.86,45.94,532000.0,32.6167,32.7447,32.6167,32.6735,532000.0
2015-02-12 10:50:00,45.94,46.01,45.92,45.96,248500.0,32.6735,32.7233,32.6593,32.6878,248500.0
2015-02-12 11:00:00,45.96,45.99,45.92,45.98,354400.0,32.6878,32.7091,32.6593,32.702,354400.0
2015-02-12 11:10:00,45.97,46.03,45.95,45.98,219600.0,32.6949,32.7376,32.6807,32.702,219600.0
2015-02-12 11:20:00,45.98,45.98,45.86,45.88,596700.0,32.702,32.702,32.6167,32.6309,596700.0
2015-02-12 11:30:00,45.86,45.87,45.71,45.84,728400.0,32.6167,32.6238,32.51,32.6024,728400.0
2015-02-12 11:40:00,45.85,45.98,45.79,45.98,588000.0,32.6095,32.702,32.5669,32.702,588000.0
2015-02-12 11:50:00,45.98,45.99,45.89,45.92,604000.0,32.702,32.7091,32.638,32.6593,604000.0
2015-02-12 12:00:00,45.93,45.96,45.89,45.94,494600.0,32.6664,32.6878,32.638,32.6735,494600.0
2015-02-12 12:10:00,45.93,46.01,45.86,45.93,607700.0,32.6664,32.7233,32.6167,32.6664,607700.0
2015-02-12 12:20:00,45.94,45.96,45.89,45.9,269900.0,32.6735,32.6878,32.638,32.6451,269900.0
2015-02-12 12:30:00,45.9,45.94,45.86,45.87,231300.0,32.6451,32.6735,32.6167,32.6238,231300.0
2015-02-12 12:40:00,45.87,45.9,45.82,45.86,1265600.0,32.6238,32.6451,32.5882,32.6167,1265600.0
2015-02-12 12:50:00,45.86,45.89,45.84,45.89,92400.0,32.6167,32.638,32.6024,32.638,92400.0
2015-02-12 13:00:00,45.88,45.91,45.86,45.89,126600.0,32.6309,32.6522,32.6167,32.638,126600.0
2015-02-12 13:10:00,45.88,45.94,45.88,45.93,252200.0,32.6309,32.6735,32.6309,32.6664,252200.0
2015-02-12 13:20:00,45.92,45.93,45.87,45.91,168600.0,32.6593,32.6664,32.6238,32.6522,168600.0
2015-02-12 13:30:00,45.92,45.94,45.88,45.91,124300.0,32.6593,32.6735,32.6309,32.6522,124300.0
2015-02-12 13:40:00,45.91,45.91,45.85,45.87,166500.0,32.6522,32.6522,32.6095,32.6238,166500.0
2015-02-12 13:50:00,45.88,45.96,45.85,45.95,833500.0,32.6309,32.6878,32.6095,32.6807,833500.0
2015-02-12 14:00:00,45.95,45.97,45.9,45.94,191100.0,32.6807,32.6949,32.6451,32.6735,191100.0
2015-02-12 14:10:00,45.94,45.94,45.88,45.9,163200.0,32.6735,32.6735,32.6309,32.6451,163200.0
2015-02-12 14:20:00,45.91,45.92,45.83,45.84,179100.0,32.6522,32.6593,32.5953,32.6024,179100.0
2015-02-12 14:30:00,45.84,45.9,45.84,45.89,109200.0,32.6024,32.6451,32.6024,32.638,109200.0
2015-02-12 14:40:00,45.9,45.93,45.89,45.91,312900.0,32.6451,32.6664,32.638,32.6522,312900.0
2015-02-12 14:50:00,45.91,45.94,45.9,45.92,118900.0,32.6522,32.6735,32.6451,32.6593,118900.0
2015-02-12 15:00:00,45.92,45.96,45.92,45.94,365300.0,32.6593,32.6878,32.6593,32.6735,365300.0
2015-02-12 15:10:00,45.93,45.96,45.92,45.95,543900.0,32.6664,32.6878,32.6593,32.6807,543900.0
2015-02-12 15:20:00,45.95,45.96,45.89,45.91,494400.0,32.6807,32.6878,32.638,32.6522,494400.0
2015-02-12 15:30:00,45.9,45.91,45.82,45.82,567500.0,32.6451,32.6522,32.5882,32.5882,567500.0
2015-02-12 15:40:00,45.83,45.88,45.81,45.84,531000.0,32.5953,32.6309,32.5811,32.6024,531000.0
2015-02-12 15:50:00,45.84,45.87,45.82,45.87,1767300.0,32.6024,32.6238,32.5882,32.6238,1767300.0
2015-02-13 09:30:00,45.77,45.84,45.18,45.24,1826900.0,32.5526,32.6024,32.133,32.1757,1826900.0
2015-02-13 09:40:00,45.24,45.38,45.19,45.36,2142200.0,32.1757,32.2753,32.1401,32.261,2142200.0
2015-02-13 09:50:00,45.37,45.48,45.31,45.31,1261400.0,32.2682,32.3464,32.2255,32.2255,1261400.0
2015-02-13 10:00:00,45.31,45.41,45.24,45.28,481200.0,32.2255,32.2966,32.1757,32.2041,481200.0
2015-02-13 10:10:00,45.27,45.32,45.24,45.29,402900.0,32.197,32.2326,32.1757,32.2113,402900.0
2015-02-13 10:20:00,45.3,45.46,45.26,45.45,798700.0,32.2184,32.3322,32.1899,32.325,798700.0
2015-02-13 10:30:00,45.45,45.52,45.42,45.52,733700.0,32.325,32.3748,32.3037,32.3748,733700.0
2015-02-13 10:40:00,45.51,45.52,45.39,45.44,556500.0,32.3677,32.3748,32.2824,32.3179,556500.0
2015-02-13 10:50:00,45.44,45.44,45.36,45.4,569800.0,32.3179,32.3179,32.261,32.2895,569800.0
2015-02-13 11:00:00,45.4,45.49,45.4,45.46,1119600.0,32.2895,32.3535,32.2895,32.3322,1119600.0
2015-02-13 11:10:00,45.46,45.48,45.41,45.44,619800.0,32.3322,32.3464,32.2966,32.3179,619800.0
2015-02-13 11:20:00,45.43,45.47,45.4,45.4,326200.0,32.3108,32.3393,32.2895,32.2895,326200.0
2015-02-13 11:30:00,45.41,45.43,45.35,45.43,254700.0,32.2966,32.3108,32.2539,32.3108,254700.0
2015-02-13 11:40:00,45.43,45.47,45.37,45.42,235900.0,32.3108,32.3393,32.2682,32.3037,235900.0
2015-02-13 11:50:00,45.42,45.44,45.34,45.41,168200.0,32.3037,32.3179,32.2468,32.2966,168200.0
2015-02-13 12:00:00,45.41,45.44,45.37,45.37,273900.0,32.2966,32.3179,32.2682,32.2682,273900.0
2015-02-13 12:10:00,45.38,45.39,45.3,45.3,185800.0,32.2753,32.2824,32.2184,32.2184,185800.0
2015-02-13 12:20:00,45.3,45.31,45.18,45.23,458500.0,32.2184,32.2255,32.133,32.1686,458500.0
2015-02-13 12:30:00,45.23,45.26,45.16,45.16,210400.0,32.1686,32.1899,32.1188,32.1188,210400.0
2015-02-13 12:40:00,45.16,45.17,45.08,45.08,371500.0,32.1188,32.1259,32.0619,32.0619,371500.0
2015-02-13 12:50:00,45.07,45.08,44.97,44.98,505500.0,32.0548,32.0619,31.9837,31.9908,505500.0
2015-02-13 13:00:00,44.98,44.99,44.85,44.96,829100.0,31.9908,31.9979,31.8983,31.9766,829100.0
2015-02-13 13:10:00,44.96,44.97,44.87,44.89,331000.0,31.9766,31.9837,31.9125,31.9268,331000.0
2015-02-13 13:20:00,44.89,45.04,44.82,45.02,416900.0,31.9268,32.0334,31.877,32.0192,416900.0
2015-02-13 13:30:00,45.02,45.03,44.86,44.9,640600.0,32.0192,32.0263,31.9054,31.9339,640600.0
2015-02-13 13:40:00,44.9,44.94,44.86,44.9,962200.0,31.9339,31.9623,31.9054,31.9339,962200.0
2015-02-13 13:50:00,44.9,44.93,44.82,44.9,305300.0,31.9339,31.9552,31.877,31.9339,305300.0
2015-02-13 14:00:00,44.9,44.96,44.87,44.95,363100.0,31.9339,31.9766,31.9125,31.9694,363100.0
2015-02-13 14:10:00,44.96,45.03,44.94,45.0,338300.0,31.9766,32.0263,31.9623,32.005,338300.0
2015-02-13 14:20:00,45.0,45.0,44.89,44.92,397300.0,32.005,32.005,31.9268,31.9481,397300.0
2015-02-13 14:30:00,44.92,44.94,44.83,44.83,212400.0,31.9481,31.9623,31.8841,31.8841,212400.0
2015-02-13 14:40:00,44.84,44.88,44.81,44.85,331100.0,31.8912,31.9197,31.8699,31.8983,331100.0
2015-02-13 14:50:00,44.86,44.93,44.84,44.88,253300.0,31.9054,31.9552,31.8912,31.9197,253300.0
2015-02-13 15:00:00,44.89,44.92,44.85,44.88,376800.0,31.9268,31.9481,31.8983,31.9197,376800.0
2015-02-13 15:10:00,44.88,45.01,44.88,44.99,992400.0,31.9197,32.0121,31.9197,31.9979,992400.0
2015-02-13 15:20:00,44.98,45.01,44.93,45.01,685000.0,31.9908,32.0121,31.9552,32.0121,685000.0
2015-02-13 15:30:00,45.01,45.15,44.99,45.12,1045500.0,32.0121,32.1117,31.9979,32.0903,1045500.0
2015-02-13 15:40:00,45.12,45.18,45.1,45.17,569900.0,32.0903,32.133,32.0761,32.1259,569900.0
2015-02-13 15:50:00,45.17,45.18,45.11,45.16,1418100.0,32.1259,32.133,32.0832,32.1188,1418100.0
2015-02-17 09:30:00,45.03,45.09,44.73,44.8,2074100.0,32.0263,32.069,31.813,31.8628,2074100.0
2015-02-17 09:40:00,44.79,45.19,44.79,45.17,1297700.0,31.8556,32.1401,31.8556,32.1259,1297700.0
2015-02-17 09:50:00,45.17,45.36,45.16,45.36,1156300.0,32.1259,32.261,32.1188,32.261,1156300.0
2015-02-17 10:00:00,45.36,45.41,45.28,45.37,839900.0,32.261,32.2966,32.2041,32.2682,839900.0
2015-02-17 10:10:00,45.36,45.52,45.28,45.5,991100.0,32.261,32.3748,32.2041,32.3606,991100.0
2015-02-17 10:20:00,45.5,45.57,45.47,45.54,615500.0,32.3606,32.4104,32.3393,32.3891,615500.0
2015-02-17 10:30:00,45.54,45.6,45.38,45.44,678800.0,32.3891,32.4317,32.2753,32.3179,678800.0
2015-02-17 10:40:00,45.44,45.45,45.31,45.34,894900.0,32.3179,32.325,32.2255,32.2468,894900.0
2015-02-17 10:50:00,45.33,45.37,45.29,45.3,366100.0,32.2397,32.2682,32.2113,32.2184,366100.0
2015-02-17 11:00:00,45.3,45.4,45.28,45.36,364600.0,32.2184,32.2895,32.2041,32.261,364600.0
2015-02-17 11:10:00,45.35,45.42,45.31,45.37,486000.0,32.2539,32.3037,32.2255,32.2682,486000.0
2015-02-17 11:20:00,45.37,45.4,45.31,45.4,239200.0,32.2682,32.2895,32.2255,32.2895,239200.0
2015-02-17 11:30:00,45.4,45.4,45.24,45.27,298300.0,32.2895,32.2895,32.1757,32.197,298300.0
2015-02-17 11:40:00,45.28,45.28,45.19,45.27,514500.0,32.2041,32.2041,32.1401,32.197,514500.0
2015-02-17 11:50:00,45.27,45.27,45.16,45.23,332600.0,32.197,32.197,32.1188,32.1686,332600.0
2015-02-17 12:00:00,45.23,45.3,45.08,45.28,627000.0,32.1686,32.2184,32.0619,32.2041,627000.0
2015-02-17 12:10:00,45.28,45.32,45.11,45.11,484700.0,32.2041,32.2326,32.0832,32.0832,484700.0
2015-02-17 12:20:00,45.12,45.23,45.08,45.23,397300.0,32.0903,32.1686,32.0619,32.1686,397300.0
2015-02-17 12:30:00,45.24,45.29,45.14,45.15,395800.0,32.1757,32.2113,32.1046,32.1117,395800.0
2015-02-17 12:40:00,45.15,45.19,45.1,45.19,428400.0,32.1117,32.1401,32.0761,32.1401,428400.0
2015-02-17 12:50:00,45.18,45.23,45.12,45.16,454700.0,32.133,32.1686,32.0903,32.1188,454700.0
2015-02-17 13:00:00,45.16,45.22,45.13,45.18,459400.0,32.1188,32.1615,32.0975,32.133,459400.0
2015-02-17 13:10:00,45.18,45.23,45.12,45.12,395200.0,32.133,32.1686,32.0903,32.0903,395200.0
2015-02-17 13:20:00,45.13,45.13,45.05,45.05,378200.0,32.0975,32.0975,32.0406,32.0406,378200.0
2015-02-17 13:30:00,45.05,45.1,45.03,45.04,463800.0,32.0406,32.0761,32.0263,32.0334,463800.0
2015-02-17 13:40:00,45.05,45.13,45.03,45.06,441100.0,32.0406,32.0975,32.0263,32.0477,441100.0
2015-02-17 13:50:00,45.07,45.15,44.96,44.98,398000.0,32.0548,32.1117,31.9766,31.9908,398000.0
2015-02-17 14:00:00,44.98,45.07,44.97,45.03,555200.0,31.9908,32.0548,31.9837,32.0263,555200.0
2015-02-17 14:10:00,45.02,45.03,44.95,45.02,357900.0,32.0192,32.0263,31.9694,32.0192,357900.0
2015-02-17 14:20:00,45.02,45.06,44.96,45.01,464300.0,32.0192,32.0477,31.9766,32.0121,464300.0
2015-02-17 14:30:00,45.01,45.05,44.94,44.98,514700.0,32.0121,32.0406,31.9623,31.9908,514700.0
2015-02-17 14:40:00,44.99,45.03,44.97,44.98,273700.0,31.9979,32.0263,31.9837,31.9908,273700.0
2015-02-17 14:50:00,44.98,44.99,44.91,44.94,559900.0,31.9908,31.9979,31.941,31.9623,559900.0
2015-02-17 15:00:00,44.95,45.08,44.93,44.98,415300.0,31.9694,32.0619,31.9552,31.9908,415300.0
2015-02-17 15:10:00,44.99,45.07,44.97,44.99,473300.0,31.9979,32.0548,31.9837,31.9979,473300.0
2015-02-17 15:20:00,44.98,45.01,44.9,44.91,640200.0,31.9908,32.0121,31.9339,31.941,640200.0
2015-02-17 15:30:00,44.91,45.06,44.9,45.03,1078800.0,31.941,32.0477,31.9339,32.0263,1078800.0
2015-02-17 15:40:00,45.03,45.08,44.96,45.05,1161300.0,32.0263,32.0619,31.9766,32.0406,1161300.0
2015-02-17 15:50:00,45.05,45.13,45.02,45.13,1207000.0,32.0406,32.0975,32.0192,32.0975,1207000.0
2015-02-18 09:30:00,45.1,45.36,45.02,45.36,2068700.0,32.0761,32.261,32.0192,32.261,2068700.0
2015-02-18 09:40:00,45.37,45.37,45.17,45.24,745200.0,32.2682,32.2682,32.1259,32.1757,745200.0
2015-02-18 09:50:00,45.24,45.31,45.18,45.31,715500.0,32.1757,32.2255,32.133,32.2255,715500.0
2015-02-18 10:00:00,45.32,45.35,45.22,45.32,614700.0,32.2326,32.2539,32.1615,32.2326,614700.0
2015-02-18 10:10:00,45.32,45.34,45.23,45.31,235600.0,32.2326,32.2468,32.1686,32.2255,235600.0
2015-02-18 10:20:00,45.32,45.34,45.24,45.25,271200.0,32.2326,32.2468,32.1757,32.1828,271200.0
2015-02-18 10:30:00,45.24,45.29,45.22,45.23,185500.0,32.1757,32.2113,32.1615,32.1686,185500.0
2015-02-18 10:40:00,45.23,45.34,45.18,45.34,355200.0,32.1686,32.2468,32.133,32.2468,355200.0
2015-02-18 10:50:00,45.33,45.43,45.32,45.41,359100.0,32.2397,32.3108,32.2326,32.2966,359100.0
2015-02-18 11:00:00,45.41,45.45,45.38,45.43,262800.0,32.2966,32.325,32.2753,32.3108,262800.0
2015-02-18 11:10:00,45.43,45.59,45.42,45.53,524800.0,32.3108,32.4246,32.3037,32.3819,524800.0
2015-02-18 11:20:00,45.54,45.6,45.51,45.58,327700.0,32.3891,32.4317,32.3677,32.4175,327700.0
2015-02-18 11:30:00,45.57,45.57,45.43,45.46,220100.0,32.4104,32.4104,32.3108,32.3322,220100.0
2015-02-18 11:40:00,45.47,45.5,45.43,45.44,369300.0,32.3393,32.3606,32.3108,32.3179,369300.0
2015-02-18 11:50:00,45.44,45.44,45.37,45.37,183600.0,32.3179,32.3179,32.2682,32.2682,183600.0
2015-02-18 12:00:00,45.37,45.46,45.36,45.45,218300.0,32.2682,32.3322,32.261,32.325,218300.0
2015-02-18 12:10:00,45.45,45.49,45.42,45.46,128200.0,32.325,32.3535,32.3037,32.3322,128200.0
2015-02-18 12:20:00,45.47,45.63,45.47,45.6,590300.0,32.3393,32.4531,32.3393,32.4317,590300.0
2015-02-18 12:30:00,45.6,45.6,45.45,45.5,561800.0,32.4317,32.4317,32.325,32.3606,561800.0
2015-02-18 12:40:00,45.5,45.65,45.49,45.59,455000.0,32.3606,32.4673,32.3535,32.4246,455000.0
2015-02-18 12:50:00,45.58,45.61,45.51,45.54,228700.0,32.4175,32.4388,32.3677,32.3891,228700.0
2015-02-18 13:00:00,45.54,45.61,45.51,45.55,150400.0,32.3891,32.4388,32.3677,32.3962,150400.0
2015-02-18 13:10:00,45.56,45.61,45.49,45.5,171700.0,32.4033,32.4388,32.3535,32.3606,171700.0
2015-02-18 13:20:00,45.5,45.58,45.46,45.52,456200.0,32.3606,32.4175,32.3322,32.3748,456200.0
2015-02-18 13:30:00,45.52,45.55,45.49,45.54,298700.0,32.3748,32.3962,32.3535,32.3891,298700.0
2015-02-18 13:40:00,45.54,45.58,45.51,45.54,163200.0,32.3891,32.4175,32.3677,32.3891,163200.0
2015-02-18 13:50:00,45.55,45.62,45.54,45.59,211800.0,32.3962,32.446,32.3891,32.4246,211800.0
2015-02-18 14:00:00,45.59,45.94,45.58,45.88,2578700.0,32.4246,32.6735,32.4175,32.6309,2578700.0
2015-02-18 14:10:00,45.88,46.26,45.87,46.13,3499900.0,32.6309,32.9011,32.6238,32.8087,3499900.0
2015-02-18 14:20:00,46.11,46.11,45.93,45.93,1343200.0,32.7945,32.7945,32.6664,32.6664,1343200.0
2015-02-18 14:30:00,45.94,46.1,45.92,46.1,770200.0,32.6735,32.7873,32.6593,32.7873,770200.0
2015-02-18 14:40:00,46.1,46.18,46.09,46.17,741700.0,32.7873,32.8442,32.7802,32.8371,741700.0
2015-02-18 14:50:00,46.18,46.18,46.1,46.14,632600.0,32.8442,32.8442,32.7873,32.8158,632600.0
2015-02-18 15:00:00,46.14,46.21,46.12,46.17,633100.0,32.8158,32.8656,32.8016,32.8371,633100.0
2015-02-18 15:10:00,46.16,46.23,46.08,46.21,762400.0,32.83,32.8798,32.7731,32.8656,762400.0
2015-02-18 15:20:00,46.22,46.22,46.16,46.2,666600.0,32.8727,32.8727,32.83,32.8585,666600.0
2015-02-18 15:30:00,46.21,46.21,46.12,46.12,1113600.0,32.8656,32.8656,32.8016,32.8016,1113600.0
2015-02-18 15:40:00,46.12,46.17,46.07,46.16,1498000.0,32.8016,32.8371,32.766,32.83,1498000.0
2015-02-18 15:50:00,46.16,46.21,46.14,46.21,2443500.0,32.83,32.8656,32.8158,32.8656,2443500.0
2015-02-19 09:30:00,46.1,46.23,45.98,45.99,1197800.0,32.7873,32.8798,32.702,32.7091,1197800.0
2015-02-19 09:40:00,45.99,46.14,45.94,46.09,598300.0,32.7091,32.8158,32.6735,32.7802,598300.0
2015-02-19 09:50:00,46.09,46.19,46.08,46.09,686700.0,32.7802,32.8514,32.7731,32.7802,686700.0
2015-02-19 10:00:00,46.09,46.14,46.07,46.1,380600.0,32.7802,32.8158,32.766,32.7873,380600.0
2015-02-19 10:10:00,46.1,46.13,46.05,46.11,257100.0,32.7873,32.8087,32.7518,32.7945,257100.0
2015-02-19 10:20:00,46.12,46.12,46.03,46.03,283900.0,32.8016,32.8016,32.7376,32.7376,283900.0
2015-02-19 10:30:00,46.03,46.06,45.96,45.99,207300.0,32.7376,32.7589,32.6878,32.7091,207300.0
2015-02-19 10:40:00,45.99,46.04,45.92,45.94,406100.0,32.7091,32.7447,32.6593,32.6735,406100.0
2015-02-19 10:50:00,45.95,45.96,45.88,45.91,220000.0,32.6807,32.6878,32.6309,32.6522,220000.0
2015-02-19 11:00:00,45.91,45.94,45.83,45.86,415400.0,32.6522,32.6735,32.5953,32.6167,415400.0
2015-02-19 11:10:00,45.86,45.89,45.81,45.88,292100.0,32.6167,32.638,32.5811,32.6309,292100.0
2015-02-19 11:20:00,45.88,45.9,45.77,45.77,284800.0,32.6309,32.6451,32.5526,32.5526,284800.0
2015-02-19 11:30:00,45.78,45.95,45.76,45.95,412100.0,32.5598,32.6807,32.5455,32.6807,412100.0
2015-02-19 11:40:00,45.95,45.97,45.89,45.9,389800.0,32.6807,32.6949,32.638,32.6451,389800.0
2015-02-19 11:50:00,45.9,45.99,45.89,45.98,108200.0,32.6451,32.7091,32.638,32.702,108200.0
2015-02-19 12:00:00,45.98,45.99,45.92,45.92,95700.0,32.702,32.7091,32.6593,32.6593,95700.0
2015-02-19 12:10:00,45.91,45.94,45.88,45.93,198000.0,32.6522,32.6735,32.6309,32.6664,198000.0
2015-02-19 12:20:00,45.93,45.93,45.78,45.79,273100.0,32.6664,32.6664,32.5598,32.5669,273100.0
2015-02-19 12:30:00,45.79,45.8,45.71,45.72,213800.0,32.5669,32.574,32.51,32.5171,213800.0
2015-02-19 12:40:00,45.73,45.79,45.72,45.72,167700.0,32.5242,32.5669,32.5171,32.5171,167700.0
2015-02-19 12:50:00,45.73,45.74,45.69,45.69,132500.0,32.5242,32.5313,32.4957,32.4957,132500.0
2015-02-19 13:00:00,45.69,45.71,45.6,45.66,339200.0,32.4957,32.51,32.4317,32.4744,339200.0
2015-02-19 13:10:00,45.67,45.68,45.62,45.64,201900.0,32.4815,32.4886,32.446,32.4602,201900.0
2015-02-19 13:20:00,45.64,45.69,45.58,45.59,241300.0,32.4602,32.4957,32.4175,32.4246,241300.0
2015-02-19 13:30:00,45.59,45.6,45.52,45.55,260700.0,32.4246,32.4317,32.3748,32.3962,260700.0
2015-02-19 13:40:00,45.55,45.61,45.52,45.57,164500.0,32.3962,32.4388,32.3748,32.4104,164500.0
2015-02-19 13:50:00,45.57,45.63,45.56,45.63,150000.0,32.4104,32.4531,32.4033,32.4531,150000.0
2015-02-19 14:00:00,45.63,45.68,45.61,45.67,151400.0,32.4531,32.4886,32.4388,32.4815,151400.0
2015-02-19 14:10:00,45.67,45.72,45.66,45.71,219000.0,32.4815,32.5171,32.4744,32.51,219000.0
2015-02-19 14:20:00,45.7,45.73,45.69,45.7,139600.0,32.5029,32.5242,32.4957,32.5029,139600.0
2015-02-19 14:30:00,45.71,45.75,45.7,45.72,151100.0,32.51,32.5384,32.5029,32.5171,151100.0
2015-02-19 14:40:00,45.72,45.75,45.7,45.73,316500.0,32.5171,32.5384,32.5029,32.5242,316500.0
2015-02-19 14:50:00,45.73,45.76,45.7,45.75,154900.0,32.5242,32.5455,32.5029,32.5384,154900.0
2015-02-19 15:00:00,45.75,45.78,45.74,45.75,172300.0,32.5384,32.5598,32.5313,32.5384,172300.0
2015-02-19 15:10:00,45.75,45.78,45.72,45.73,94100.0,32.5384,32.5598,32.5171,32.5242,94100.0
2015-02-19 15:20:00,45.73,45.75,45.71,45.71,298200.0,32.5242,32.5384,32.51,32.51,298200.0
2015-02-19 15:30:00,45.72,45.75,45.67,45.68,309600.0,32.5171,32.5384,32.4815,32.4886,309600.0
2015-02-19 15:40:00,45.68,45.7,45.65,45.66,391500.0,32.4886,32.5029,32.4673,32.4744,391500.0
2015-02-19 15:50:00,45.65,45.69,45.62,45.69,1185900.0,32.4673,32.4957,32.446,32.4957,1185900.0
2015-02-20 09:30:00,45.84,45.84,45.66,45.7,755400.0,32.6024,32.6024,32.4744,32.5029,755400.0
2015-02-20 09:40:00,45.7,45.73,45.61,45.61,409600.0,32.5029,32.5242,32.4388,32.4388,409600.0
2015-02-20 09:50:00,45.6,45.61,45.47,45.51,678900.0,32.4317,32.4388,32.3393,32.3677,678900.0
2015-02-20 10:00:00,45.51,45.6,45.48,45.51,315000.0,32.3677,32.4317,32.3464,32.3677,315000.0
2015-02-20 10:10:00,45.52,45.58,45.45,45.45,318100.0,32.3748,32.4175,32.325,32.325,318100.0
2015-02-20 10:20:00,45.45,45.49,45.36,45.36,266400.0,32.325,32.3535,32.261,32.261,266400.0
2015-02-20 10:30:00,45.36,45.47,45.35,45.47,350300.0,32.261,32.3393,32.2539,32.3393,350300.0
2015-02-20 10:40:00,45.47,45.51,45.41,45.45,281500.0,32.3393,32.3677,32.2966,32.325,281500.0
2015-02-20 10:50:00,45.46,45.48,45.42,45.43,133100.0,32.3322,32.3464,32.3037,32.3108,133100.0
2015-02-20 11:00:00,45.43,45.45,45.32,45.34,290500.0,32.3108,32.325,32.2326,32.2468,290500.0
2015-02-20 11:10:00,45.33,45.35,45.25,45.35,567700.0,32.2397,32.2539,32.1828,32.2539,567700.0
2015-02-20 11:20:00,45.34,45.35,45.22,45.23,265500.0,32.2468,32.2539,32.1615,32.1686,265500.0
2015-02-20 11:30:00,45.24,45.29,45.12,45.13,451300.0,32.1757,32.2113,32.0903,32.0975,451300.0
2015-02-20 11:40:00,45.13,45.17,45.1,45.17,251000.0,32.0975,32.1259,32.0761,32.1259,251000.0
2015-02-20 11:50:00,45.17,45.25,45.16,45.23,329400.0,32.1259,32.1828,32.1188,32.1686,329400.0
2015-02-20 12:00:00,45.24,45.41,45.23,45.33,686300.0,32.1757,32.2966,32.1686,32.2397,686300.0
2015-02-20 12:10:00,45.33,45.35,45.29,45.33,380400.0,32.2397,32.2539,32.2113,32.2397,380400.0
2015-02-20 12:20:00,45.32,45.33,45.23,45.28,390900.0,32.2326,32.2397,32.1686,32.2041,390900.0
2015-02-20 12:30:00,45.27,45.39,45.23,45.35,320700.0,32.197,32.2824,32.1686,32.2539,320700.0
2015-02-20 12:40:00,45.36,45.45,45.36,45.45,210600.0,32.261,32.325,32.261,32.325,210600.0
2015-02-20 12:50:00,45.45,45.5,45.42,45.43,148800.0,32.325,32.3606,32.3037,32.3108,148800.0
2015-02-20 13:00:00,45.44,45.51,45.42,45.46,177200.0,32.3179,32.3677,32.3037,32.3322,177200.0
2015-02-20 13:10:00,45.46,45.49,45.41,45.45,107000.0,32.3322,32.3535,32.2966,32.325,107000.0
2015-02-20 13:20:00,45.46,45.52,45.45,45.49,125800.0,32.3322,32.3748,32.325,32.3535,125800.0
2015-02-20 13:30:00,45.49,45.54,45.48,45.54,190700.0,32.3535,32.3891,32.3464,32.3891,190700.0
2015-02-20 13:40:00,45.54,45.55,45.5,45.53,112700.0,32.3891,32.3962,32.3606,32.3819,112700.0
2015-02-20 13:50:00,45.52,45.57,45.51,45.54,117100.0,32.3748,32.4104,32.3677,32.3891,117100.0
2015-02-20 14:00:00,45.55,45.6,45.54,45.6,160800.0,32.3962,32.4317,32.3891,32.4317,160800.0
2015-02-20 14:10:00,45.6,45.6,45.5,45.51,200400.0,32.4317,32.4317,32.3606,32.3677,200400.0
2015-02-20 14:20:00,45.51,45.57,45.5,45.54,174000.0,32.3677,32.4104,32.3606,32.3891,174000.0
2015-02-20 14:30:00,45.54,45.58,45.52,45.53,300300.0,32.3891,32.4175,32.3748,32.3819,300300.0
2015-02-20 14:40:00,45.53,45.59,45.53,45.59,226800.0,32.3819,32.4246,32.3819,32.4246,226800.0
2015-02-20 14:50:00,45.59,45.66,45.58,45.65,300800.0,32.4246,32.4744,32.4175,32.4673,300800.0
2015-02-20 15:00:00,45.66,45.72,45.64,45.71,396600.0,32.4744,32.5171,32.4602,32.51,396600.0
2015-02-20 15:10:00,45.72,45.73,45.69,45.72,379000.0,32.5171,32.5242,32.4957,32.5171,379000.0
2015-02-20 15:20:00,45.72,45.73,45.68,45.69,295300.0,32.5171,32.5242,32.4886,32.4957,295300.0
2015-02-20 15:30:00,45.69,45.75,45.68,45.72,378700.0,32.4957,32.5384,32.4886,32.5171,378700.0
2015-02-20 15:40:00,45.72,45.76,45.67,45.69,730800.0,32.5171,32.5455,32.4815,32.4957,730800.0
2015-02-20 15:50:00,45.7,45.72,45.66,45.7,1088500.0,32.5029,32.5171,32.4744,32.5029,1088500.0
2015-02-23 09:30:00,45.77,46.03,45.7,45.77,452400.0,32.5526,32.7376,32.5029,32.5526,452400.0
2015-02-23 09:40:00,45.77,45.9,45.77,45.82,255400.0,32.5526,32.6451,32.5526,32.5882,255400.0
2015-02-23 09:50:00,45.82,45.89,45.79,45.81,278900.0,32.5882,32.638,32.5669,32.5811,278900.0
2015-02-23 10:00:00,45.81,45.87,45.77,45.85,190000.0,32.5811,32.6238,32.5526,32.6095,190000.0
2015-02-23 10:10:00,45.85,45.85,45.77,45.79,120400.0,32.6095,32.6095,32.5526,32.5669,120400.0
2015-02-23 10:20:00,45.79,45.9,45.78,45.84,177800.0,32.5669,32.6451,32.5598,32.6024,177800.0
2015-02-23 10:30:00,45.84,45.88,45.78,45.81,236000.0,32.6024,32.6309,32.5598,32.5811,236000.0
2015-02-23 10:40:00,45.82,45.84,45.73,45.77,288900.0,32.5882,32.6024,32.5242,32.5526,288900.0
2015-02-23 10:50:00,45.77,45.82,45.75,45.82,191200.0,32.5526,32.5882,32.5384,32.5882,191200.0
2015-02-23 11:00:00,45.82,45.84,45.76,45.77,195700.0,32.5882,32.6024,32.5455,32.5526,195700.0
2015-02-23 11:10:00,45.77,45.81,45.75,45.79,74700.0,32.5526,32.5811,32.5384,32.5669,74700.0
2015-02-23 11:20:00,45.79,45.79,45.67,45.7,185000.0,32.5669,32.5669,32.4815,32.5029,185000.0
2015-02-23 11:30:00,45.7,45.79,45.68,45.78,317400.0,32.5029,32.5669,32.4886,32.5598,317400.0
2015-02-23 11:40:00,45.78,45.86,45.78,45.84,183600.0,32.5598,32.6167,32.5598,32.6024,183600.0
2015-02-23 11:50:00,45.84,45.85,45.8,45.84,70300.0,32.6024,32.6095,32.574,32.6024,70300.0
2015-02-23 12:00:00,45.84,45.86,45.8,45.83,142800.0,32.6024,32.6167,32.574,32.5953,142800.0
2015-02-23 12:10:00,45.82,45.87,45.79,45.84,68600.0,32.5882,32.6238,32.5669,32.6024,68600.0
2015-02-23 12:20:00,45.84,45.86,45.79,45.82,146900.0,32.6024,32.6167,32.5669,32.5882,146900.0
2015-02-23 12:30:00,45.82,45.85,45.77,45.79,72700.0,32.5882,32.6095,32.5526,32.5669,72700.0
2015-02-23 12:40:00,45.79,45.81,45.75,45.77,76800.0,32.5669,32.5811,32.5384,32.5526,76800.0
2015-02-23 12:50:00,45.76,45.8,45.73,45.78,58400.0,32.5455,32.574,32.5242,32.5598,58400.0
2015-02-23 13:00:00,45.78,45.79,45.7,45.72,132400.0,32.5598,32.5669,32.5029,32.5171,132400.0
2015-02-23 13:10:00,45.72,45.75,45.7,45.71,90800.0,32.5171,32.5384,32.5029,32.51,90800.0
2015-02-23 13:20:00,45.71,45.73,45.67,45.7,116100.0,32.51,32.5242,32.4815,32.5029,116100.0
2015-02-23 13:30:00,45.71,45.77,45.67,45.7,100900.0,32.51,32.5526,32.4815,32.5029,100900.0
2015-02-23 13:40:00,45.7,45.72,45.69,45.7,48400.0,32.5029,32.5171,32.4957,32.5029,48400.0
2015-02-23 13:50:00,45.71,45.73,45.64,45.69,122200.0,32.51,32.5242,32.4602,32.4957,122200.0
2015-02-23 14:00:00,45.69,45.84,45.68,45.82,88400.0,32.4957,32.6024,32.4886,32.5882,88400.0
2015-02-23 14:10:00,45.82,45.83,45.72,45.81,83000.0,32.5882,32.5953,32.5171,32.5811,83000.0
2015-02-23 14:20:00,45.81,45.89,45.8,45.88,155400.0,32.5811,32.638,32.574,32.6309,155400.0
2015-02-23 14:30:00,45.87,45.9,45.82,45.82,126400.0,32.6238,32.6451,32.5882,32.5882,126400.0
2015-02-23 14:40:00,45.82,45.83,45.8,45.82,79000.0,32.5882,32.5953,32.574,32.5882,79000.0
2015-02-23 14:50:00,45.81,45.86,45.81,45.82,170900.0,32.5811,32.6167,32.5811,32.5882,170900.0
2015-02-23 15:00:00,45.82,45.88,45.81,45.83,216800.0,32.5882,32.6309,32.5811,32.5953,216800.0
2015-02-23 15:10:00,45.83,45.89,45.82,45.88,124000.0,32.5953,32.638,32.5882,32.6309,124000.0
2015-02-23 15:20:00,45.89,45.9,45.84,45.87,375900.0,32.638,32.6451,32.6024,32.6238,375900.0
2015-02-23 15:30:00,45.87,45.97,45.86,45.95,306200.0,32.6238,32.6949,32.6167,32.6807,306200.0
2015-02-23 15:40:00,45.95,45.99,45.94,45.96,338800.0,32.6807,32.7091,32.6735,32.6878,338800.0
2015-02-23 15:50:00,45.96,46.01,45.95,46.01,944000.0,32.6878,32.7233,32.6807,32.7233,944000.0
2015-02-24 09:30:00,46.06,46.11,45.86,46.11,536500.0,32.7589,32.7945,32.6167,32.7945,536500.0
2015-02-24 09:40:00,46.1,46.12,45.93,45.99,226500.0,32.7873,32.8016,32.6664,32.7091,226500.0
2015-02-24 09:50:00,45.99,46.14,45.97,46.14,251700.0,32.7091,32.8158,32.6949,32.8158,251700.0
2015-02-24 10:00:00,46.15,46.16,45.91,46.03,1466500.0,32.8229,32.83,32.6522,32.7376,1466500.0
2015-02-24 10:10:00,46.03,46.09,46.01,46.07,581000.0,32.7376,32.7802,32.7233,32.766,581000.0
2015-02-24 10:20:00,46.06,46.22,46.03,46.17,490000.0,32.7589,32.8727,32.7376,32.8371,490000.0
2015-02-24 10:30:00,46.18,46.2,46.13,46.2,641100.0,32.8442,32.8585,32.8087,32.8585,641100.0
2015-02-24 10:40:00,46.21,46.37,46.2,46.37,524300.0,32.8656,32.9794,32.8585,32.9794,524300.0
2015-02-24 10:50:00,46.37,46.42,46.34,46.42,385000.0,32.9794,33.0149,32.958,33.0149,385000.0
2015-02-24 11:00:00,46.42,46.5,46.38,46.47,355300.0,33.0149,33.0718,32.9865,33.0505,355300.0
2015-02-24 11:10:00,46.48,46.59,46.47,46.57,424900.0,33.0576,33.1358,33.0505,33.1216,424900.0
2015-02-24 11:20:00,46.57,46.57,46.48,46.5,232600.0,33.1216,33.1216,33.0576,33.0718,232600.0
2015-02-24 11:30:00,46.5,46.51,46.41,46.49,189000.0,33.0718,33.0789,33.0078,33.0647,189000.0
2015-02-24 11:40:00,46.48,46.48,46.33,46.34,263300.0,33.0576,33.0576,32.9509,32.958,263300.0
2015-02-24 11:50:00,46.33,46.34,46.27,46.29,205600.0,32.9509,32.958,32.9083,32.9225,205600.0
2015-02-24 12:00:00,46.29,46.35,46.27,46.34,111500.0,32.9225,32.9651,32.9083,32.958,111500.0
2015-02-24 12:10:00,46.34,46.39,46.32,46.37,104500.0,32.958,32.9936,32.9438,32.9794,104500.0
2015-02-24 12:20:00,46.37,46.39,46.32,46.34,70000.0,32.9794,32.9936,32.9438,32.958,70000.0
2015-02-24 12:30:00,46.34,46.35,46.22,46.27,465000.0,32.958,32.9651,32.8727,32.9083,465000.0
2015-02-24 12:40:00,46.27,46.3,46.22,46.25,82900.0,32.9083,32.9296,32.8727,32.894,82900.0
2015-02-24 12:50:00,46.25,46.3,46.23,46.24,165300.0,32.894,32.9296,32.8798,32.8869,165300.0
2015-02-24 13:00:00,46.24,46.26,46.2,46.22,177600.0,32.8869,32.9011,32.8585,32.8727,177600.0
2015-02-24 13:10:00,46.22,46.23,46.17,46.21,113700.0,32.8727,32.8798,32.8371,32.8656,113700.0
2015-02-24 13:20:00,46.22,46.22,46.14,46.15,237800.0,32.8727,32.8727,32.8158,32.8229,237800.0
2015-02-24 13:30:00,46.15,46.19,46.12,46.14,138200.0,32.8229,32.8514,32.8016,32.8158,138200.0
2015-02-24 13:40:00,46.15,46.29,46.13,46.27,238100.0,32.8229,32.9225,32.8087,32.9083,238100.0
2015-02-24 13:50:00,46.27,46.28,46.22,46.26,92800.0,32.9083,32.9154,32.8727,32.9011,92800.0
2015-02-24 14:00:00,46.26,46.34,46.26,46.27,444700.0,32.9011,32.958,32.9011,32.9083,444700.0
2015-02-24 14:10:00,46.26,46.27,46.22,46.24,131000.0,32.9011,32.9083,32.8727,32.8869,131000.0
2015-02-24 14:20:00,46.23,46.29,46.21,46.24,99300.0,32.8798,32.9225,32.8656,32.8869,99300.0
2015-02-24 14:30:00,46.24,46.26,46.19,46.25,122500.0,32.8869,32.9011,32.8514,32.894,122500.0
2015-02-24 14:40:00,46.25,46.27,46.22,46.23,72500.0,32.894,32.9083,32.8727,32.8798,72500.0
2015-02-24 14:50:00,46.23,46.35,46.22,46.27,149200.0,32.8798,32.9651,32.8727,32.9083,149200.0
2015-02-24 15:00:00,46.27,46.42,46.27,46.34,631600.0,32.9083,33.0149,32.9083,32.958,631600.0
2015-02-24 15:10:00,46.35,46.38,46.33,46.38,136200.0,32.9651,32.9865,32.9509,32.9865,136200.0
2015-02-24 15:20:00,46.38,46.45,46.36,46.43,430800.0,32.9865,33.0363,32.9723,33.022,430800.0
2015-02-24 15:30:00,46.43,46.45,46.36,46.38,873900.0,33.022,33.0363,32.9723,32.9865,873900.0
2015-02-24 15:40:00,46.38,46.44,46.32,46.33,465600.0,32.9865,33.0292,32.9438,32.9509,465600.0
2015-02-24 15:50:00,46.33,46.36,46.29,46.3,718000.0,32.9509,32.9723,32.9225,32.9296,718000.0
2015-02-25 09:30:00,46.3,46.34,46.12,46.25,600600.0,32.9296,32.958,32.8016,32.894,600600.0
2015-02-25 09:40:00,46.24,46.29,46.14,46.14,569500.0,32.8869,32.9225,32.8158,32.8158,569500.0
2015-02-25 09:50:00,46.14,46.21,46.1,46.13,385000.0,32.8158,32.8656,32.7873,32.8087,385000.0
2015-02-25 10:00:00,46.12,46.18,46.0,46.0,380700.0,32.8016,32.8442,32.7162,32.7162,380700.0
2015-02-25 10:10:00,46.0,46.05,45.91,45.95,439400.0,32.7162,32.7518,32.6522,32.6807,439400.0
2015-02-25 10:20:00,45.95,45.98,45.9,45.96,297400.0,32.6807,32.702,32.6451,32.6878,297400.0
2015-02-25 10:30:00,45.97,45.97,45.87,45.96,276500.0,32.6949,32.6949,32.6238,32.6878,276500.0
2015-02-25 10:40:00,45.95,46.02,45.93,45.96,125600.0,32.6807,32.7304,32.6664,32.6878,125600.0
2015-02-25 10:50:00,45.95,45.98,45.87,45.88,115100.0,32.6807,32.702,32.6238,32.6309,115100.0
2015-02-25 11:00:00,45.88,45.91,45.82,45.84,332200.0,32.6309,32.6522,32.5882,32.6024,332200.0
2015-02-25 11:10:00,45.85,45.89,45.84,45.88,258700.0,32.6095,32.638,32.6024,32.6309,258700.0
2015-02-25 11:20:00,45.88,45.9,45.83,45.86,88100.0,32.6309,32.6451,32.5953,32.6167,88100.0
2015-02-25 11:30:00,45.87,45.88,45.81,45.83,91600.0,32.6238,32.6309,32.5811,32.5953,91600.0
2015-02-25 11:40:00,45.83,45.85,45.78,45.79,215400.0,32.5953,32.6095,32.5598,32.5669,215400.0
2015-02-25 11:50:00,45.79,45.86,45.79,45.83,477200.0,32.5669,32.6167,32.5669,32.5953,477200.0
2015-02-25 12:00:00,45.84,45.9,45.81,45.88,97900.0,32.6024,32.6451,32.5811,32.6309,97900.0
2015-02-25 12:10:00,45.88,45.94,45.85,45.88,121000.0,32.6309,32.6735,32.6095,32.6309,121000.0
2015-02-25 12:20:00,45.88,45.99,45.84,45.99,106400.0,32.6309,32.7091,32.6024,32.7091,106400.0
2015-02-25 12:30:00,45.98,46.01,45.95,45.99,155900.0,32.702,32.7233,32.6807,32.7091,155900.0
2015-02-25 12:40:00,45.99,46.02,45.97,45.98,129000.0,32.7091,32.7304,32.6949,32.702,129000.0
2015-02-25 12:50:00,45.98,46.0,45.9,45.91,95400.0,32.702,32.7162,32.6451,32.6522,95400.0
2015-02-25 13:00:00,45.91,45.96,45.88,45.89,120800.0,32.6522,32.6878,32.6309,32.638,120800.0
2015-02-25 13:10:00,45.89,45.91,45.84,45.88,83500.0,32.638,32.6522,32.6024,32.6309,83500.0
2015-02-25 13:20:00,45.89,45.9,45.87,45.89,170700.0,32.638,32.6451,32.6238,32.638,170700.0
2015-02-25 13:30:00,45.9,45.91,45.82,45.84,152200.0,32.6451,32.6522,32.5882,32.6024,152200.0
2015-02-25 13:40:00,45.85,45.86,45.79,45.83,350900.0,32.6095,32.6167,32.5669,32.5953,350900.0
2015-02-25 13:50:00,45.83,45.89,45.81,45.81,214000.0,32.5953,32.638,32.5811,32.5811,214000.0
2015-02-25 14:00:00,45.82,45.86,45.78,45.79,187700.0,32.5882,32.6167,32.5598,32.5669,187700.0
2015-02-25 14:10:00,45.79,45.8,45.73,45.76,174700.0,32.5669,32.574,32.5242,32.5455,174700.0
2015-02-25 14:20:00,45.76,45.77,45.69,45.73,194200.0,32.5455,32.5526,32.4957,32.5242,194200.0
2015-02-25 14:30:00,45.73,45.73,45.58,45.59,286700.0,32.5242,32.5242,32.4175,32.4246,286700.0
2015-02-25 14:40:00,45.58,45.67,45.56,45.66,379200.0,32.4175,32.4815,32.4033,32.4744,379200.0
2015-02-25 14:50:00,45.66,45.68,45.62,45.63,224400.0,32.4744,32.4886,32.446,32.4531,224400.0
2015-02-25 15:00:00,45.64,45.64,45.54,45.58,240600.0,32.4602,32.4602,32.3891,32.4175,240600.0
2015-02-25 15:10:00,45.57,45.59,45.54,45.57,269300.0,32.4104,32.4246,32.3891,32.4104,269300.0
2015-02-25 15:20:00,45.57,45.59,45.53,45.53,248300.0,32.4104,32.4246,32.3819,32.3819,248300.0
2015-02-25 15:30:00,45.54,45.6,45.53,45.56,360000.0,32.3891,32.4317,32.3819,32.4033,360000.0
2015-02-25 15:40:00,45.56,45.63,45.55,45.59,518800.0,32.4033,32.4531,32.3962,32.4246,518800.0
2015-02-25 15:50:00,45.6,45.62,45.57,45.58,1129400.0,32.4317,32.446,32.4104,32.4175,1129400.0
2015-02-26 09:30:00,45.8,45.8,45.47,45.48,719200.0,32.574,32.574,32.3393,32.3464,719200.0
2015-02-26 09:40:00,45.48,45.56,45.41,45.5,317300.0,32.3464,32.4033,32.2966,32.3606,317300.0
2015-02-26 09:50:00,45.5,45.52,45.36,45.36,563200.0,32.3606,32.3748,32.261,32.261,563200.0
2015-02-26 10:00:00,45.36,45.46,45.34,45.4,181700.0,32.261,32.3322,32.2468,32.2895,181700.0
2015-02-26 10:10:00,45.4,45.41,45.34,45.34,300700.0,32.2895,32.2966,32.2468,32.2468,300700.0
2015-02-26 10:20:00,45.34,45.41,45.34,45.4,231600.0,32.2468,32.2966,32.2468,32.2895,231600.0
2015-02-26 10:30:00,45.4,45.5,45.39,45.49,342900.0,32.2895,32.3606,32.2824,32.3535,342900.0
2015-02-26 10:40:00,45.48,45.49,45.37,45.38,242400.0,32.3464,32.3535,32.2682,32.2753,242400.0
2015-02-26 10:50:00,45.38,45.41,45.35,45.36,130600.0,32.2753,32.2966,32.2539,32.261,130600.0
2015-02-26 11:00:00,45.36,45.48,45.36,45.47,195500.0,32.261,32.3464,32.261,32.3393,195500.0
2015-02-26 11:10:00,45.47,45.48,45.43,45.45,144500.0,32.3393,32.3464,32.3108,32.325,144500.0
2015-02-26 11:20:00,45.45,45.45,45.39,45.41,175900.0,32.325,32.325,32.2824,32.2966,175900.0
2015-02-26 11:30:00,45.41,45.49,45.38,45.49,220100.0,32.2966,32.3535,32.2753,32.3535,220100.0
2015-02-26 11:40:00,45.48,45.51,45.45,45.48,322100.0,32.3464,32.3677,32.325,32.3464,322100.0
2015-02-26 11:50:00,45.48,45.52,45.45,45.48,188100.0,32.3464,32.3748,32.325,32.3464,188100.0
2015-02-26 12:00:00,45.48,45.49,45.39,45.4,84500.0,32.3464,32.3535,32.2824,32.2895,84500.0
2015-02-26 12:10:00,45.39,45.4,45.29,45.32,444200.0,32.2824,32.2895,32.2113,32.2326,444200.0
2015-02-26 12:20:00,45.31,45.32,45.26,45.31,382700.0,32.2255,32.2326,32.1899,32.2255,382700.0
2015-02-26 12:30:00,45.31,45.32,45.26,45.27,402500.0,32.2255,32.2326,32.1899,32.197,402500.0
2015-02-26 12:40:00,45.27,45.28,45.18,45.28,232600.0,32.197,32.2041,32.133,32.2041,232600.0
2015-02-26 12:50:00,45.28,45.36,45.27,45.34,176400.0,32.2041,32.261,32.197,32.2468,176400.0
2015-02-26 13:00:00,45.34,45.45,45.34,45.43,191000.0,32.2468,32.325,32.2468,32.3108,191000.0
2015-02-26 13:10:00,45.43,45.44,45.4,45.42,93200.0,32.3108,32.3179,32.2895,32.3037,93200.0
2015-02-26 13:20:00,45.41,45.43,45.36,45.39,390400.0,32.2966,32.3108,32.261,32.2824,390400.0
2015-02-26 13:30:00,45.39,45.39,45.34,45.36,54600.0,32.2824,32.2824,32.2468,32.261,54600.0
2015-02-26 13:40:00,45.35,45.41,45.33,45.4,260000.0,32.2539,32.2966,32.2397,32.2895,260000.0
2015-02-26 13:50:00,45.4,45.42,45.37,45.38,147500.0,32.2895,32.3037,32.2682,32.2753,147500.0
2015-02-26 14:00:00,45.38,45.42,45.33,45.34,189900.0,32.2753,32.3037,32.2397,32.2468,189900.0
2015-02-26 14:10:00,45.34,45.36,45.29,45.31,238500.0,32.2468,32.261,32.2113,32.2255,238500.0
2015-02-26 14:20:00,45.31,45.34,45.26,45.26,148800.0,32.2255,32.2468,32.1899,32.1899,148800.0
2015-02-26 14:30:00,45.27,45.31,45.25,45.28,96700.0,32.197,32.2255,32.1828,32.2041,96700.0
2015-02-26 14:40:00,45.28,45.32,45.24,45.28,235100.0,32.2041,32.2326,32.1757,32.2041,235100.0
2015-02-26 14:50:00,45.27,45.32,45.27,45.31,75600.0,32.197,32.2326,32.197,32.2255,75600.0
2015-02-26 15:00:00,45.31,45.33,45.2,45.26,454400.0,32.2255,32.2397,32.1472,32.1899,454400.0
2015-02-26 15:10:00,45.26,45.3,45.24,45.26,246000.0,32.1899,32.2184,32.1757,32.1899,246000.0
2015-02-26 15:20:00,45.27,45.29,45.24,45.26,118300.0,32.197,32.2113,32.1757,32.1899,118300.0
2015-02-26 15:30:00,45.27,45.3,45.23,45.27,656700.0,32.197,32.2184,32.1686,32.197,656700.0
2015-02-26 15:40:00,45.27,45.35,45.27,45.3,549400.0,32.197,32.2539,32.197,32.2184,549400.0
2015-02-26 15:50:00,45.3,45.31,45.25,45.26,1346100.0,32.2184,32.2255,32.1828,32.1899,1346100.0
2015-02-27 09:30:00,45.27,45.34,45.08,45.08,495900.0,32.197,32.2468,32.0619,32.0619,495900.0
2015-02-27 09:40:00,45.07,45.22,45.01,45.19,588100.0,32.0548,32.1615,32.0121,32.1401,588100.0
2015-02-27 09:50:00,45.18,45.23,45.07,45.08,232400.0,32.133,32.1686,32.0548,32.0619,232400.0
2015-02-27 10:00:00,45.09,45.12,45.04,45.09,171000.0,32.069,32.0903,32.0334,32.069,171000.0
2015-02-27 10:10:00,45.1,45.19,45.09,45.18,236600.0,32.0761,32.1401,32.069,32.133,236600.0
2015-02-27 10:20:00,45.18,45.18,45.1,45.12,304900.0,32.133,32.133,32.0761,32.0903,304900.0
2015-02-27 10:30:00,45.12,45.16,45.09,45.15,124100.0,32.0903,32.1188,32.069,32.1117,124100.0
2015-02-27 10:40:00,45.15,45.25,45.14,45.21,153800.0,32.1117,32.1828,32.1046,32.1544,153800.0
2015-02-27 10:50:00,45.21,45.28,45.2,45.28,91000.0,32.1544,32.2041,32.1472,32.2041,91000.0
2015-02-27 11:00:00,45.28,45.3,45.2,45.21,251800.0,32.2041,32.2184,32.1472,32.1544,251800.0
2015-02-27 11:10:00,45.2,45.31,45.18,45.26,122300.0,32.1472,32.2255,32.133,32.1899,122300.0
2015-02-27 11:20:00,45.26,45.27,45.2,45.21,104500.0,32.1899,32.197,32.1472,32.1544,104500.0
2015-02-27 11:30:00,45.21,45.25,45.2,45.22,365800.0,32.1544,32.1828,32.1472,32.1615,365800.0
2015-02-27 11:40:00,45.22,45.26,45.2,45.21,146000.0,32.1615,32.1899,32.1472,32.1544,146000.0
2015-02-27 11:50:00,45.21,45.28,45.2,45.28,59500.0,32.1544,32.2041,32.1472,32.2041,59500.0
2015-02-27 12:00:00,45.28,45.29,45.19,45.23,629800.0,32.2041,32.2113,32.1401,32.1686,629800.0
2015-02-27 12:10:00,45.23,45.27,45.2,45.24,68400.0,32.1686,32.197,32.1472,32.1757,68400.0
2015-02-27 12:20:00,45.24,45.36,45.24,45.36,218200.0,32.1757,32.261,32.1757,32.261,218200.0
2015-02-27 12:30:00,45.37,45.38,45.3,45.3,543900.0,32.2682,32.2753,32.2184,32.2184,543900.0
2015-02-27 12:40:00,45.3,45.39,45.29,45.34,170100.0,32.2184,32.2824,32.2113,32.2468,170100.0
2015-02-27 12:50:00,45.35,45.37,45.3,45.36,74600.0,32.2539,32.2682,32.2184,32.261,74600.0
2015-02-27 13:00:00,45.35,45.36,45.31,45.32,81200.0,32.2539,32.261,32.2255,32.2326,81200.0
2015-02-27 13:10:00,45.32,45.35,45.27,45.28,79900.0,32.2326,32.2539,32.197,32.2041,79900.0
2015-02-27 13:20:00,45.28,45.31,45.23,45.28,102300.0,32.2041,32.2255,32.1686,32.2041,102300.0
2015-02-27 13:30:00,45.27,45.27,45.22,45.23,162200.0,32.197,32.197,32.1615,32.1686,162200.0
2015-02-27 13:40:00,45.23,45.27,45.18,45.22,328800.0,32.1686,32.197,32.133,32.1615,328800.0
2015-02-27 13:50:00,45.21,45.24,45.19,45.23,224800.0,32.1544,32.1757,32.1401,32.1686,224800.0
2015-02-27 14:00:00,45.23,45.23,45.19,45.2,103400.0,32.1686,32.1686,32.1401,32.1472,103400.0
2015-02-27 14:10:00,45.19,45.27,45.19,45.27,120800.0,32.1401,32.197,32.1401,32.197,120800.0
2015-02-27 14:20:00,45.27,45.27,45.21,45.23,170700.0,32.197,32.197,32.1544,32.1686,170700.0
2015-02-27 14:30:00,45.23,45.24,45.15,45.17,148000.0,32.1686,32.1757,32.1117,32.1259,148000.0
2015-02-27 14:40:00,45.17,45.18,45.12,45.13,368300.0,32.1259,32.133,32.0903,32.0975,368300.0
2015-02-27 14:50:00,45.14,45.15,45.09,45.14,248100.0,32.1046,32.1117,32.069,32.1046,248100.0
2015-02-27 15:00:00,45.14,45.18,45.1,45.15,222600.0,32.1046,32.133,32.0761,32.1117,222600.0
2015-02-27 15:10:00,45.14,45.19,45.12,45.19,528400.0,32.1046,32.1401,32.0903,32.1401,528400.0
2015-02-27 15:20:00,45.18,45.21,45.16,45.2,239400.0,32.133,32.1544,32.1188,32.1472,239400.0
2015-02-27 15:30:00,45.2,45.21,45.16,45.2,339500.0,32.1472,32.1544,32.1188,32.1472,339500.0
2015-02-27 15:40:00,45.2,45.22,45.15,45.22,905900.0,32.1472,32.1615,32.1117,32.1615,905900.0
2015-02-27 15:50:00,45.22,45.26,45.2,45.22,1046500.0,32.1615,32.1899,32.1472,32.1615,1046500.0
2015-03-02 09:30:00,45.2,45.2,44.79,44.82,1112000.0,32.1472,32.1472,31.8556,31.877,1112000.0
2015-03-02 09:40:00,44.82,44.84,44.61,44.63,1029100.0,31.877,31.8912,31.7276,31.7418,1029100.0
2015-03-02 09:50:00,44.63,44.69,44.52,44.56,704000.0,31.7418,31.7845,31.6636,31.6921,704000.0
2015-03-02 10:00:00,44.56,44.64,44.53,44.59,695700.0,31.6921,31.749,31.6707,31.7134,695700.0
2015-03-02 10:10:00,44.59,44.65,44.46,44.48,615700.0,31.7134,31.7561,31.6209,31.6352,615700.0
2015-03-02 10:20:00,44.48,44.49,44.35,44.39,1379900.0,31.6352,31.6423,31.5427,31.5712,1379900.0
2015-03-02 10:30:00,44.4,44.45,44.28,44.45,1412200.0,31.5783,31.6138,31.4929,31.6138,1412200.0
2015-03-02 10:40:00,44.45,44.46,44.38,44.41,611200.0,31.6138,31.6209,31.564,31.5854,611200.0
2015-03-02 10:50:00,44.41,44.41,44.3,44.3,596000.0,31.5854,31.5854,31.5071,31.5071,596000.0
2015-03-02 11:00:00,44.3,44.31,44.2,44.23,713300.0,31.5071,31.5143,31.436,31.4574,713300.0
2015-03-02 11:10:00,44.24,44.27,44.15,44.18,738200.0,31.4645,31.4858,31.4005,31.4218,738200.0
2015-03-02 11:20:00,44.18,44.24,44.18,44.2,354500.0,31.4218,31.4645,31.4218,31.436,354500.0
2015-03-02 11:30:00,44.2,44.24,44.19,44.21,349000.0,31.436,31.4645,31.4289,31.4431,349000.0
2015-03-02 11:40:00,44.21,44.23,44.16,44.16,607600.0,31.4431,31.4574,31.4076,31.4076,607600.0
2015-03-02 11:50:00,44.15,44.16,44.08,44.1,460100.0,31.4005,31.4076,31.3507,31.3649,460100.0
2015-03-02 12:00:00,44.1,44.13,44.07,44.12,405500.0,31.3649,31.3862,31.3436,31.3791,405500.0
2015-03-02 12:10:00,44.12,44.25,44.1,44.22,565600.0,31.3791,31.4716,31.3649,31.4502,565600.0
2015-03-02 12:20:00,44.23,44.25,44.09,44.09,312500.0,31.4574,31.4716,31.3578,31.3578,312500.0
2015-03-02 12:30:00,44.09,44.13,44.05,44.1,1662200.0,31.3578,31.3862,31.3293,31.3649,1662200.0
2015-03-02 12:40:00,44.1,44.21,44.1,44.21,975900.0,31.3649,31.4431,31.3649,31.4431,975900.0
2015-03-02 12:50:00,44.21,44.36,44.2,44.36,601900.0,31.4431,31.5498,31.436,31.5498,601900.0
2015-03-02 13:00:00,44.36,44.43,44.35,44.43,418900.0,31.5498,31.5996,31.5427,31.5996,418900.0
2015-03-02 13:10:00,44.43,44.5,44.42,44.48,589400.0,31.5996,31.6494,31.5925,31.6352,589400.0
2015-03-02 13:20:00,44.49,44.55,44.48,44.48,596700.0,31.6423,31.6849,31.6352,31.6352,596700.0
2015-03-02 13:30:00,44.49,44.5,44.39,44.46,706100.0,31.6423,31.6494,31.5712,31.6209,706100.0
2015-03-02 13:40:00,44.46,44.49,44.42,44.48,358800.0,31.6209,31.6423,31.5925,31.6352,358800.0
2015-03-02 13:50:00,44.48,44.5,44.43,44.46,260000.0,31.6352,31.6494,31.5996,31.6209,260000.0
2015-03-02 14:00:00,44.46,44.5,44.4,44.4,381500.0,31.6209,31.6494,31.5783,31.5783,381500.0
2015-03-02 14:10:00,44.4,44.45,44.39,44.4,472800.0,31.5783,31.6138,31.5712,31.5783,472800.0
2015-03-02 14:20:00,44.4,44.41,44.37,44.39,504800.0,31.5783,31.5854,31.5569,31.5712,504800.0
2015-03-02 14:30:00,44.39,44.43,44.38,44.4,240100.0,31.5712,31.5996,31.564,31.5783,240100.0
2015-03-02 14:40:00,44.41,44.42,44.36,44.42,676600.0,31.5854,31.5925,31.5498,31.5925,676600.0
2015-03-02 14:50:00,44.41,44.47,44.41,44.42,488300.0,31.5854,31.6281,31.5854,31.5925,488300.0
2015-03-02 15:00:00,44.42,44.47,44.41,44.46,499200.0,31.5925,31.6281,31.5854,31.6209,499200.0
2015-03-02 15:10:00,44.46,44.46,44.41,44.44,319000.0,31.6209,31.6209,31.5854,31.6067,319000.0
2015-03-02 15:20:00,44.44,44.45,44.39,44.4,450900.0,31.6067,31.6138,31.5712,31.5783,450900.0
2015-03-02 15:30:00,44.4,44.43,44.37,44.4,742000.0,31.5783,31.5996,31.5569,31.5783,742000.0
2015-03-02 15:40:00,44.4,44.41,44.39,44.39,659100.0,31.5783,31.5854,31.5712,31.5712,659100.0
2015-03-02 15:50:00,44.4,44.4,44.32,44.34,1428200.0,31.5783,31.5783,31.5214,31.5356,1428200.0
2015-03-03 09:30:00,44.33,44.45,44.2,44.25,706900.0,31.5285,31.6138,31.436,31.4716,706900.0
2015-03-03 09:40:00,44.24,44.29,44.17,44.19,1026500.0,31.4645,31.5,31.4147,31.4289,1026500.0
2015-03-03 09:50:00,44.19,44.23,44.14,44.2,648300.0,31.4289,31.4574,31.3933,31.436,648300.0
2015-03-03 10:00:00,44.2,44.27,44.09,44.11,762600.0,31.436,31.4858,31.3578,31.372,762600.0
2015-03-03 10:10:00,44.11,44.14,44.06,44.08,577300.0,31.372,31.3933,31.3365,31.3507,577300.0
2015-03-03 10:20:00,44.08,44.2,44.07,44.2,404600.0,31.3507,31.436,31.3436,31.436,404600.0
2015-03-03 10:30:00,44.2,44.3,44.16,44.23,497500.0,31.436,31.5071,31.4076,31.4574,497500.0
2015-03-03 10:40:00,44.22,44.25,44.15,44.25,351400.0,31.4502,31.4716,31.4005,31.4716,351400.0
2015-03-03 10:50:00,44.24,44.32,44.21,44.28,231400.0,31.4645,31.5214,31.4431,31.4929,231400.0
2015-03-03 11:00:00,44.29,44.37,44.26,44.36,466400.0,31.5,31.5569,31.4787,31.5498,466400.0
2015-03-03 11:10:00,44.35,44.47,44.33,44.47,388700.0,31.5427,31.6281,31.5285,31.6281,388700.0
2015-03-03 11:20:00,44.47,44.52,44.44,44.44,844000.0,31.6281,31.6636,31.6067,31.6067,844000.0
2015-03-03 11:30:00,44.44,44.48,44.33,44.33,529800.0,31.6067,31.6352,31.5285,31.5285,529800.0
2015-03-03 11:40:00,44.32,44.41,44.28,44.36,453000.0,31.5214,31.5854,31.4929,31.5498,453000.0
2015-03-03 11:50:00,44.37,44.51,44.36,44.5,452300.0,31.5569,31.6565,31.5498,31.6494,452300.0
2015-03-03 12:00:00,44.5,44.5,44.43,44.45,398900.0,31.6494,31.6494,31.5996,31.6138,398900.0
2015-03-03 12:10:00,44.44,44.46,44.33,44.34,377000.0,31.6067,31.6209,31.5285,31.5356,377000.0
2015-03-03 12:20:00,44.34,44.39,44.31,44.39,260700.0,31.5356,31.5712,31.5143,31.5712,260700.0
2015-03-03 12:30:00,44.39,44.43,44.36,44.36,613900.0,31.5712,31.5996,31.5498,31.5498,613900.0
2015-03-03 12:40:00,44.37,44.37,44.34,44.35,254400.0,31.5569,31.5569,31.5356,31.5427,254400.0
2015-03-03 12:50:00,44.36,44.45,44.35,44.44,282800.0,31.5498,31.6138,31.5427,31.6067,282800.0
2015-03-03 13:00:00,44.44,44.49,44.43,44.48,215100.0,31.6067,31.6423,31.5996,31.6352,215100.0
2015-03-03 13:10:00,44.48,44.52,44.46,44.51,257800.0,31.6352,31.6636,31.6209,31.6565,257800.0
2015-03-03 13:20:00,44.52,44.58,44.51,44.58,276000.0,31.6636,31.7063,31.6565,31.7063,276000.0
2015-03-03 13:30:00,44.58,44.63,44.55,44.57,369000.0,31.7063,31.7418,31.6849,31.6992,369000.0
2015-03-03 13:40:00,44.57,44.58,44.53,44.56,510500.0,31.6992,31.7063,31.6707,31.6921,510500.0
2015-03-03 13:50:00,44.56,44.63,44.56,44.57,440300.0,31.6921,31.7418,31.6921,31.6992,440300.0
2015-03-03 14:00:00,44.56,44.6,44.53,44.6,556600.0,31.6921,31.7205,31.6707,31.7205,556600.0
2015-03-03 14:10:00,44.6,44.63,44.6,44.63,303900.0,31.7205,31.7418,31.7205,31.7418,303900.0
2015-03-03 14:20:00,44.63,44.64,44.57,44.59,497600.0,31.7418,31.749,31.6992,31.7134,497600.0
2015-03-03 14:30:00,44.59,44.64,44.59,44.61,154200.0,31.7134,31.749,31.7134,31.7276,154200.0
2015-03-03 14:40:00,44.62,44.63,44.58,44.63,243300.0,31.7347,31.7418,31.7063,31.7418,243300.0
2015-03-03 14:50:00,44.62,44.66,44.6,44.61,271800.0,31.7347,31.7632,31.7205,31.7276,271800.0
2015-03-03 15:00:00,44.61,44.63,44.59,44.59,402400.0,31.7276,31.7418,31.7134,31.7134,402400.0
2015-03-03 15:10:00,44.6,44.61,44.57,44.59,247900.0,31.7205,31.7276,31.6992,31.7134,247900.0
2015-03-03 15:20:00,44.59,44.68,44.58,44.63,470300.0,31.7134,31.7774,31.7063,31.7418,470300.0
2015-03-03 15:30:00,44.64,44.66,44.61,44.63,227500.0,31.749,31.7632,31.7276,31.7418,227500.0
2015-03-03 15:40:00,44.63,44.63,44.58,44.63,390000.0,31.7418,31.7418,31.7063,31.7418,390000.0
2015-03-03 15:50:00,44.62,44.67,44.61,44.65,884000.0,31.7347,31.7703,31.7276,31.7561,884000.0
2015-03-04 09:30:00,44.53,44.53,44.36,44.44,826500.0,31.6707,31.6707,31.5498,31.6067,826500.0
2015-03-04 09:40:00,44.44,44.47,44.35,44.38,208000.0,31.6067,31.6281,31.5427,31.564,208000.0
2015-03-04 09:50:00,44.39,44.4,44.32,44.4,181100.0,31.5712,31.5783,31.5214,31.5783,181100.0
2015-03-04 10:00:00,44.39,44.4,44.31,44.33,237200.0,31.5712,31.5783,31.5143,31.5285,237200.0
2015-03-04 10:10:00,44.32,44.35,44.28,44.33,188900.0,31.5214,31.5427,31.4929,31.5285,188900.0
2015-03-04 10:20:00,44.32,44.37,44.3,44.35,435600.0,31.5214,31.5569,31.5071,31.5427,435600.0
2015-03-04 10:30:00,44.34,44.45,44.32,44.41,449900.0,31.5356,31.6138,31.5214,31.5854,449900.0
2015-03-04 10:40:00,44.41,44.44,44.3,44.3,351100.0,31.5854,31.6067,31.5071,31.5071,351100.0
2015-03-04 10:50:00,44.3,44.33,44.28,44.3,171800.0,31.5071,31.5285,31.4929,31.5071,171800.0
2015-03-04 11:00:00,44.3,44.47,44.28,44.39,477200.0,31.5071,31.6281,31.4929,31.5712,477200.0
2015-03-04 11:10:00,44.39,44.42,44.3,44.3,288600.0,31.5712,31.5925,31.5071,31.5071,288600.0
2015-03-04 11:20:00,44.3,44.31,44.26,44.27,258800.0,31.5071,31.5143,31.4787,31.4858,258800.0
2015-03-04 11:30:00,44.28,44.36,44.27,44.35,155600.0,31.4929,31.5498,31.4858,31.5427,155600.0
2015-03-04 11:40:00,44.35,44.35,44.3,44.3,76100.0,31.5427,31.5427,31.5071,31.5071,76100.0
2015-03-04 11:50:00,44.3,44.32,44.25,44.27,66200.0,31.5071,31.5214,31.4716,31.4858,66200.0
2015-03-04 12:00:00,44.25,44.26,44.23,44.25,168700.0,31.4716,31.4787,31.4574,31.4716,168700.0
2015-03-04 12:10:00,44.25,44.33,44.23,44.3,81900.0,31.4716,31.5285,31.4574,31.5071,81900.0
2015-03-04 12:20:00,44.3,44.32,44.28,44.3,123400.0,31.5071,31.5214,31.4929,31.5071,123400.0
2015-03-04 12:30:00,44.3,44.34,44.29,44.32,131500.0,31.5071,31.5356,31.5,31.5214,131500.0
2015-03-04 12:40:00,44.32,44.41,44.31,44.32,218300.0,31.5214,31.5854,31.5143,31.5214,218300.0
2015-03-04 12:50:00,44.32,44.33,44.3,44.3,36600.0,31.5214,31.5285,31.5071,31.5071,36600.0
2015-03-04 13:00:00,44.3,44.33,44.28,44.28,106200.0,31.5071,31.5285,31.4929,31.4929,106200.0
2015-03-04 13:10:00,44.28,44.35,44.27,44.32,101900.0,31.4929,31.5427,31.4858,31.5214,101900.0
2015-03-04 13:20:00,44.31,44.37,44.3,44.36,62400.0,31.5143,31.5569,31.5071,31.5498,62400.0
2015-03-04 13:30:00,44.36,44.38,44.35,44.37,75000.0,31.5498,31.564,31.5427,31.5569,75000.0
2015-03-04 13:40:00,44.36,44.37,44.34,44.37,106400.0,31.5498,31.5569,31.5356,31.5569,106400.0
2015-03-04 13:50:00,44.37,44.38,44.31,44.33,191400.0,31.5569,31.564,31.5143,31.5285,191400.0
2015-03-04 14:00:00,44.33,44.37,44.33,44.34,78700.0,31.5285,31.5569,31.5285,31.5356,78700.0
2015-03-04 14:10:00,44.34,44.36,44.3,44.32,78300.0,31.5356,31.5498,31.5071,31.5214,78300.0
2015-03-04 14:20:00,44.32,44.34,44.3,44.3,62400.0,31.5214,31.5356,31.5071,31.5071,62400.0
2015-03-04 14:30:00,44.31,44.31,44.25,44.27,112500.0,31.5143,31.5143,31.4716,31.4858,112500.0
2015-03-04 14:40:00,44.27,44.31,44.24,44.29,391100.0,31.4858,31.5143,31.4645,31.5,391100.0
2015-03-04 14:50:00,44.29,44.31,44.27,44.29,129100.0,31.5,31.5143,31.4858,31.5,129100.0
2015-03-04 15:00:00,44.3,44.3,44.24,44.27,216900.0,31.5071,31.5071,31.4645,31.4858,216900.0
2015-03-04 15:10:00,44.27,44.39,44.26,44.37,1019700.0,31.4858,31.5712,31.4787,31.5569,1019700.0
2015-03-04 15:20:00,44.36,44.4,44.35,44.39,146400.0,31.5498,31.5783,31.5427,31.5712,146400.0
2015-03-04 15:30:00,44.39,44.41,44.36,44.39,302800.0,31.5712,31.5854,31.5498,31.5712,302800.0
2015-03-04 15:40:00,44.38,44.42,44.36,44.41,183300.0,31.564,31.5925,31.5498,31.5854,183300.0
2015-03-04 15:50:00,44.41,44.42,44.37,44.38,370600.0,31.5854,31.5925,31.5569,31.564,370600.0
2015-03-05 09:30:00,44.49,44.71,44.49,44.65,510000.0,31.6423,31.7987,31.6423,31.7561,510000.0
2015-03-05 09:40:00,44.65,44.83,44.63,44.78,327600.0,31.7561,31.8841,31.7418,31.8485,327600.0
2015-03-05 09:50:00,44.79,44.81,44.67,44.76,395800.0,31.8556,31.8699,31.7703,31.8343,395800.0
2015-03-05 10:00:00,44.75,44.88,44.74,44.83,243800.0,31.8272,31.9197,31.8201,31.8841,243800.0
2015-03-05 10:10:00,44.82,44.89,44.8,44.85,299700.0,31.877,31.9268,31.8628,31.8983,299700.0
2015-03-05 10:20:00,44.85,44.93,44.81,44.9,214000.0,31.8983,31.9552,31.8699,31.9339,214000.0
2015-03-05 10:30:00,44.9,44.93,44.82,44.85,285900.0,31.9339,31.9552,31.877,31.8983,285900.0
2015-03-05 10:40:00,44.85,44.88,44.76,44.77,233500.0,31.8983,31.9197,31.8343,31.8414,233500.0
2015-03-05 10:50:00,44.76,44.76,44.68,44.72,285400.0,31.8343,31.8343,31.7774,31.8059,285400.0
2015-03-05 11:00:00,44.73,44.75,44.68,44.69,285500.0,31.813,31.8272,31.7774,31.7845,285500.0
2015-03-05 11:10:00,44.69,44.7,44.59,44.6,218200.0,31.7845,31.7916,31.7134,31.7205,218200.0
2015-03-05 11:20:00,44.6,44.67,44.59,44.64,179100.0,31.7205,31.7703,31.7134,31.749,179100.0
2015-03-05 11:30:00,44.63,44.64,44.58,44.61,252700.0,31.7418,31.749,31.7063,31.7276,252700.0
2015-03-05 11:40:00,44.62,44.64,44.6,44.61,105300.0,31.7347,31.749,31.7205,31.7276,105300.0
2015-03-05 11:50:00,44.61,44.68,44.6,44.66,123600.0,31.7276,31.7774,31.7205,31.7632,123600.0
2015-03-05 12:00:00,44.66,44.72,44.66,44.7,84300.0,31.7632,31.8059,31.7632,31.7916,84300.0
2015-03-05 12:10:00,44.7,44.72,44.66,44.68,70800.0,31.7916,31.8059,31.7632,31.7774,70800.0
2015-03-05 12:20:00,44.68,44.69,44.64,44.65,265800.0,31.7774,31.7845,31.749,31.7561,265800.0
2015-03-05 12:30:00,44.65,44.67,44.63,44.66,126200.0,31.7561,31.7703,31.7418,31.7632,126200.0
2015-03-05 12:40:00,44.66,44.68,44.63,44.64,104800.0,31.7632,31.7774,31.7418,31.749,104800.0
2015-03-05 12:50:00,44.64,44.65,44.6,44.64,277600.0,31.749,31.7561,31.7205,31.749,277600.0
2015-03-05 13:00:00,44.63,44.68,44.62,44.66,140400.0,31.7418,31.7774,31.7347,31.7632,140400.0
2015-03-05 13:10:00,44.66,44.68,44.63,44.67,181200.0,31.7632,31.7774,31.7418,31.7703,181200.0
2015-03-05 13:20:00,44.66,44.71,44.66,44.7,84000.0,31.7632,31.7987,31.7632,31.7916,84000.0
2015-03-05 13:30:00,44.7,44.7,44.68,44.69,42900.0,31.7916,31.7916,31.7774,31.7845,42900.0
2015-03-05 13:40:00,44.69,44.72,44.67,44.72,40700.0,31.7845,31.8059,31.7703,31.8059,40700.0
2015-03-05 13:50:00,44.72,44.77,44.71,44.77,57500.0,31.8059,31.8414,31.7987,31.8414,57500.0
2015-03-05 14:00:00,44.77,44.78,44.75,44.78,86000.0,31.8414,31.8485,31.8272,31.8485,86000.0
2015-03-05 14:10:00,44.78,44.8,44.77,44.78,245400.0,31.8485,31.8628,31.8414,31.8485,245400.0
2015-03-05 14:20:00,44.78,44.79,44.75,44.77,161100.0,31.8485,31.8556,31.8272,31.8414,161100.0
2015-03-05 14:30:00,44.77,44.79,44.76,44.79,161700.0,31.8414,31.8556,31.8343,31.8556,161700.0
2015-03-05 14:40:00,44.79,44.79,44.76,44.76,94500.0,31.8556,31.8556,31.8343,31.8343,94500.0
2015-03-05 14:50:00,44.77,44.82,44.76,44.8,78000.0,31.8414,31.877,31.8343,31.8628,78000.0
2015-03-05 15:00:00,44.8,44.81,44.75,44.76,289700.0,31.8628,31.8699,31.8272,31.8343,289700.0
2015-03-05 15:10:00,44.76,44.81,44.76,44.8,122500.0,31.8343,31.8699,31.8343,31.8628,122500.0
2015-03-05 15:20:00,44.8,44.83,44.79,44.82,177400.0,31.8628,31.8841,31.8556,31.877,177400.0
2015-03-05 15:30:00,44.82,44.83,44.75,44.76,467100.0,31.877,31.8841,31.8272,31.8343,467100.0
2015-03-05 15:40:00,44.76,44.79,44.74,44.74,335000.0,31.8343,31.8556,31.8201,31.8201,335000.0
2015-03-05 15:50:00,44.75,44.77,44.72,44.72,1207900.0,31.8272,31.8414,31.8059,31.8059,1207900.0
2015-03-06 09:30:00,44.09,44.12,43.67,43.77,3575100.0,31.3578,31.3791,31.0591,31.1302,3575100.0
2015-03-06 09:40:00,43.77,43.9,43.77,43.79,1027100.0,31.1302,31.2227,31.1302,31.1444,1027100.0
2015-03-06 09:50:00,43.79,43.84,43.63,43.69,1163300.0,31.1444,31.18,31.0306,31.0733,1163300.0
2015-03-06 10:00:00,43.7,43.71,43.56,43.64,1418100.0,31.0804,31.0875,30.9808,31.0377,1418100.0
2015-03-06 10:10:00,43.65,43.69,43.58,43.61,624700.0,31.0448,31.0733,30.9951,31.0164,624700.0
2015-03-06 10:20:00,43.61,43.67,43.59,43.62,517100.0,31.0164,31.0591,31.0022,31.0235,517100.0
2015-03-06 10:30:00,43.62,43.66,43.54,43.54,1098100.0,31.0235,31.052,30.9666,30.9666,1098100.0
2015-03-06 10:40:00,43.55,43.56,43.51,43.54,681800.0,30.9737,30.9808,30.9453,30.9666,681800.0
2015-03-06 10:50:00,43.54,43.65,43.51,43.6,557100.0,30.9666,31.0448,30.9453,31.0093,557100.0
2015-03-06 11:00:00,43.6,43.61,43.54,43.54,436700.0,31.0093,31.0164,30.9666,30.9666,436700.0
2015-03-06 11:10:00,43.54,43.56,43.47,43.49,651700.0,30.9666,30.9808,30.9168,30.9311,651700.0
2015-03-06 11:20:00,43.49,43.51,43.44,43.5,563900.0,30.9311,30.9453,30.8955,30.9382,563900.0
2015-03-06 11:30:00,43.49,43.52,43.43,43.43,630000.0,30.9311,30.9524,30.8884,30.8884,630000.0
2015-03-06 11:40:00,43.44,43.45,43.33,43.35,763000.0,30.8955,30.9026,30.8173,30.8315,763000.0
2015-03-06 11:50:00,43.34,43.43,43.34,43.39,620100.0,30.8244,30.8884,30.8244,30.8599,620100.0
2015-03-06 12:00:00,43.4,43.5,43.38,43.47,888600.0,30.867,30.9382,30.8528,30.9168,888600.0
2015-03-06 12:10:00,43.47,43.48,43.39,43.4,360900.0,30.9168,30.9239,30.8599,30.867,360900.0
2015-03-06 12:20:00,43.41,43.42,43.34,43.38,347300.0,30.8742,30.8813,30.8244,30.8528,347300.0
2015-03-06 12:30:00,43.38,43.44,43.37,43.44,483400.0,30.8528,30.8955,30.8457,30.8955,483400.0
2015-03-06 12:40:00,43.43,43.46,43.38,43.46,238300.0,30.8884,30.9097,30.8528,30.9097,238300.0
2015-03-06 12:50:00,43.46,43.5,43.35,43.39,316200.0,30.9097,30.9382,30.8315,30.8599,316200.0
2015-03-06 13:00:00,43.4,43.42,43.31,43.32,369500.0,30.867,30.8813,30.803,30.8101,369500.0
2015-03-06 13:10:00,43.32,43.37,43.3,43.34,468800.0,30.8101,30.8457,30.7959,30.8244,468800.0
2015-03-06 13:20:00,43.34,43.42,43.33,43.4,267000.0,30.8244,30.8813,30.8173,30.867,267000.0
2015-03-06 13:30:00,43.41,43.41,43.33,43.36,121700.0,30.8742,30.8742,30.8173,30.8386,121700.0
2015-03-06 13:40:00,43.35,43.39,43.32,43.36,385800.0,30.8315,30.8599,30.8101,30.8386,385800.0
2015-03-06 13:50:00,43.37,43.44,43.35,43.43,224100.0,30.8457,30.8955,30.8315,30.8884,224100.0
2015-03-06 14:00:00,43.43,43.47,43.42,43.47,266300.0,30.8884,30.9168,30.8813,30.9168,266300.0
2015-03-06 14:10:00,43.47,43.48,43.42,43.45,183600.0,30.9168,30.9239,30.8813,30.9026,183600.0
2015-03-06 14:20:00,43.44,43.44,43.34,43.34,326200.0,30.8955,30.8955,30.8244,30.8244,326200.0
2015-03-06 14:30:00,43.34,43.39,43.31,43.32,260800.0,30.8244,30.8599,30.803,30.8101,260800.0
2015-03-06 14:40:00,43.31,43.37,43.3,43.35,235400.0,30.803,30.8457,30.7959,30.8315,235400.0
2015-03-06 14:50:00,43.35,43.38,43.32,43.36,288900.0,30.8315,30.8528,30.8101,30.8386,288900.0
2015-03-06 15:00:00,43.36,43.47,43.35,43.45,386100.0,30.8386,30.9168,30.8315,30.9026,386100.0
2015-03-06 15:10:00,43.45,43.45,43.38,43.41,483200.0,30.9026,30.9026,30.8528,30.8742,483200.0
2015-03-06 15:20:00,43.41,43.43,43.27,43.29,472000.0,30.8742,30.8884,30.7746,30.7888,472000.0
2015-03-06 15:30:00,43.29,43.31,43.25,43.26,548400.0,30.7888,30.803,30.7604,30.7675,548400.0
2015-03-06 15:40:00,43.26,43.32,43.22,43.3,871200.0,30.7675,30.8101,30.739,30.7959,871200.0
2015-03-06 15:50:00,43.3,43.42,43.3,43.4,1534400.0,30.7959,30.8813,30.7959,30.867,1534400.0
2015-03-09 09:30:00,43.5,43.68,43.39,43.46,907100.0,30.9382,31.0662,30.8599,30.9097,907100.0
2015-03-09 09:40:00,43.45,43.59,43.44,43.56,348900.0,30.9026,31.0022,30.8955,30.9808,348900.0
2015-03-09 09:50:00,43.56,43.58,43.5,43.52,382700.0,30.9808,30.9951,30.9382,30.9524,382700.0
2015-03-09 10:00:00,43.52,43.61,43.52,43.58,453200.0,30.9524,31.0164,30.9524,30.9951,453200.0
2015-03-09 10:10:00,43.57,43.62,43.54,43.59,208700.0,30.988,31.0235,30.9666,31.0022,208700.0
2015-03-09 10:20:00,43.59,43.65,43.57,43.64,356900.0,31.0022,31.0448,30.988,31.0377,356900.0
2015-03-09 10:30:00,43.64,43.66,43.61,43.64,299300.0,31.0377,31.052,31.0164,31.0377,299300.0
2015-03-09 10:40:00,43.63,43.69,43.61,43.68,445900.0,31.0306,31.0733,31.0164,31.0662,445900.0
2015-03-09 10:50:00,43.68,43.69,43.62,43.66,652800.0,31.0662,31.0733,31.0235,31.052,652800.0
2015-03-09 11:00:00,43.66,43.69,43.58,43.59,194200.0,31.052,31.0733,30.9951,31.0022,194200.0
2015-03-09 11:10:00,43.58,43.58,43.51,43.52,199500.0,30.9951,30.9951,30.9453,30.9524,199500.0
2015-03-09 11:20:00,43.53,43.53,43.45,43.46,243400.0,30.9595,30.9595,30.9026,30.9097,243400.0
2015-03-09 11:30:00,43.46,43.49,43.4,43.4,390700.0,30.9097,30.9311,30.867,30.867,390700.0
2015-03-09 11:40:00,43.4,43.44,43.38,43.41,190800.0,30.867,30.8955,30.8528,30.8742,190800.0
2015-03-09 11:50:00,43.4,43.43,43.38,43.39,105800.0,30.867,30.8884,30.8528,30.8599,105800.0
2015-03-09 12:00:00,43.39,43.43,43.37,43.39,230300.0,30.8599,30.8884,30.8457,30.8599,230300.0
2015-03-09 12:10:00,43.4,43.42,43.38,43.41,321800.0,30.867,30.8813,30.8528,30.8742,321800.0
2015-03-09 12:20:00,43.41,43.46,43.41,43.44,115700.0,30.8742,30.9097,30.8742,30.8955,115700.0
2015-03-09 12:30:00,43.43,43.52,43.41,43.51,248400.0,30.8884,30.9524,30.8742,30.9453,248400.0
2015-03-09 12:40:00,43.51,43.58,43.5,43.54,197000.0,30.9453,30.9951,30.9382,30.9666,197000.0
2015-03-09 12:50:00,43.54,43.59,43.53,43.59,70000.0,30.9666,31.0022,30.9595,31.0022,70000.0
2015-03-09 13:00:00,43.59,43.6,43.57,43.59,89200.0,31.0022,31.0093,30.988,31.0022,89200.0
2015-03-09 13:10:00,43.59,43.63,43.59,43.62,103300.0,31.0022,31.0306,31.0022,31.0235,103300.0
2015-03-09 13:20:00,43.62,43.65,43.59,43.64,123400.0,31.0235,31.0448,31.0022,31.0377,123400.0
2015-03-09 13:30:00,43.64,43.65,43.6,43.62,62300.0,31.0377,31.0448,31.0093,31.0235,62300.0
2015-03-09 13:40:00,43.62,43.65,43.59,43.62,139400.0,31.0235,31.0448,31.0022,31.0235,139400.0
2015-03-09 13:50:00,43.62,43.62,43.59,43.61,100000.0,31.0235,31.0235,31.0022,31.0164,100000.0
2015-03-09 14:00:00,43.6,43.61,43.56,43.56,37600.0,31.0093,31.0164,30.9808,30.9808,37600.0
2015-03-09 14:10:00,43.56,43.56,43.54,43.55,90000.0,30.9808,30.9808,30.9666,30.9737,90000.0
2015-03-09 14:20:00,43.56,43.56,43.53,43.55,109400.0,30.9808,30.9808,30.9595,30.9737,109400.0
2015-03-09 14:30:00,43.55,43.57,43.53,43.57,228000.0,30.9737,30.988,30.9595,30.988,228000.0
2015-03-09 14:40:00,43.56,43.59,43.55,43.58,69400.0,30.9808,31.0022,30.9737,30.9951,69400.0
2015-03-09 14:50:00,43.59,43.61,43.58,43.6,246700.0,31.0022,31.0164,30.9951,31.0093,246700.0
2015-03-09 15:00:00,43.6,43.61,43.58,43.59,275800.0,31.0093,31.0164,30.9951,31.0022,275800.0
2015-03-09 15:10:00,43.6,43.61,43.57,43.57,219000.0,31.0093,31.0164,30.988,30.988,219000.0
2015-03-09 15:20:00,43.57,43.58,43.51,43.55,208100.0,30.988,30.9951,30.9453,30.9737,208100.0
2015-03-09 15:30:00,43.54,43.58,43.52,43.52,247900.0,30.9666,30.9951,30.9524,30.9524,247900.0
2015-03-09 15:40:00,43.53,43.54,43.49,43.5,281100.0,30.9595,30.9666,30.9311,30.9382,281100.0
2015-03-09 15:50:00,43.5,43.51,43.45,43.47,623600.0,30.9382,30.9453,30.9026,30.9168,623600.0
2015-03-10 09:30:00,43.35,43.46,43.27,43.35,1342100.0,30.8315,30.9097,30.7746,30.8315,1342100.0
2015-03-10 09:40:00,43.35,43.52,43.34,43.44,949100.0,30.8315,30.9524,30.8244,30.8955,949100.0
2015-03-10 09:50:00,43.43,43.56,43.41,43.5,650900.0,30.8884,30.9808,30.8742,30.9382,650900.0
2015-03-10 10:00:00,43.49,43.61,43.49,43.59,656500.0,30.9311,31.0164,30.9311,31.0022,656500.0
2015-03-10 10:10:00,43.58,43.71,43.58,43.69,962900.0,30.9951,31.0875,30.9951,31.0733,962900.0
2015-03-10 10:20:00,43.69,43.82,43.68,43.79,743600.0,31.0733,31.1658,31.0662,31.1444,743600.0
2015-03-10 10:30:00,43.78,43.82,43.73,43.77,282900.0,31.1373,31.1658,31.1017,31.1302,282900.0
2015-03-10 10:40:00,43.77,43.83,43.75,43.82,286600.0,31.1302,31.1729,31.116,31.1658,286600.0
2015-03-10 10:50:00,43.82,43.9,43.82,43.87,262100.0,31.1658,31.2227,31.1658,31.2013,262100.0
2015-03-10 11:00:00,43.88,43.91,43.82,43.87,985500.0,31.2084,31.2298,31.1658,31.2013,985500.0
2015-03-10 11:10:00,43.87,43.87,43.79,43.81,334600.0,31.2013,31.2013,31.1444,31.1586,334600.0
2015-03-10 11:20:00,43.81,43.83,43.65,43.68,299800.0,31.1586,31.1729,31.0448,31.0662,299800.0
2015-03-10 11:30:00,43.68,43.69,43.63,43.63,226100.0,31.0662,31.0733,31.0306,31.0306,226100.0
2015-03-10 11:40:00,43.63,43.64,43.57,43.6,300600.0,31.0306,31.0377,30.988,31.0093,300600.0
2015-03-10 11:50:00,43.59,43.68,43.58,43.61,167800.0,31.0022,31.0662,30.9951,31.0164,167800.0
2015-03-10 12:00:00,43.62,43.62,43.55,43.61,98100.0,31.0235,31.0235,30.9737,31.0164,98100.0
2015-03-10 12:10:00,43.61,43.68,43.6,43.65,318800.0,31.0164,31.0662,31.0093,31.0448,318800.0
2015-03-10 12:20:00,43.64,43.64,43.57,43.59,165900.0,31.0377,31.0377,30.988,31.0022,165900.0
2015-03-10 12:30:00,43.58,43.61,43.53,43.55,137400.0,30.9951,31.0164,30.9595,30.9737,137400.0
2015-03-10 12:40:00,43.56,43.61,43.55,43.57,127700.0,30.9808,31.0164,30.9737,30.988,127700.0
2015-03-10 12:50:00,43.56,43.59,43.54,43.56,144800.0,30.9808,31.0022,30.9666,30.9808,144800.0
2015-03-10 13:00:00,43.56,43.58,43.52,43.54,122100.0,30.9808,30.9951,30.9524,30.9666,122100.0
2015-03-10 13:10:00,43.53,43.56,43.52,43.56,127000.0,30.9595,30.9808,30.9524,30.9808,127000.0
2015-03-10 13:20:00,43.57,43.6,43.56,43.58,57800.0,30.988,31.0093,30.9808,30.9951,57800.0
2015-03-10 13:30:00,43.58,43.59,43.54,43.58,286400.0,30.9951,31.0022,30.9666,30.9951,286400.0
2015-03-10 13:40:00,43.58,43.6,43.56,43.59,83600.0,30.9951,31.0093,30.9808,31.0022,83600.0
2015-03-10 13:50:00,43.59,43.61,43.57,43.58,36900.0,31.0022,31.0164,30.988,30.9951,36900.0
2015-03-10 14:00:00,43.58,43.59,43.55,43.57,118100.0,30.9951,31.0022,30.9737,30.988,118100.0
2015-03-10 14:10:00,43.56,43.57,43.49,43.49,183500.0,30.9808,30.988,30.9311,30.9311,183500.0
2015-03-10 14:20:00,43.49,43.52,43.48,43.51,97400.0,30.9311,30.9524,30.9239,30.9453,97400.0
2015-03-10 14:30:00,43.51,43.52,43.47,43.48,286100.0,30.9453,30.9524,30.9168,30.9239,286100.0
2015-03-10 14:40:00,43.48,43.53,43.46,43.52,239900.0,30.9239,30.9595,30.9097,30.9524,239900.0
2015-03-10 14:50:00,43.52,43.54,43.46,43.47,73100.0,30.9524,30.9666,30.9097,30.9168,73100.0
2015-03-10 15:00:00,43.48,43.52,43.46,43.49,401500.0,30.9239,30.9524,30.9097,30.9311,401500.0
2015-03-10 15:10:00,43.49,43.51,43.47,43.51,174000.0,30.9311,30.9453,30.9168,30.9453,174000.0
2015-03-10 15:20:00,43.51,43.53,43.46,43.49,237400.0,30.9453,30.9595,30.9097,30.9311,237400.0
2015-03-10 15:30:00,43.49,43.5,43.45,43.49,236400.0,30.9311,30.9382,30.9026,30.9311,236400.0
2015-03-10 15:40:00,43.49,43.52,43.47,43.5,301900.0,30.9311,30.9524,30.9168,30.9382,301900.0
2015-03-10 15:50:00,43.5,43.51,43.39,43.39,572200.0,30.9382,30.9453,30.8599,30.8599,572200.0
2015-03-11 09:30:00,43.46,43.64,43.24,43.61,726000.0,30.9097,31.0377,30.7532,31.0164,726000.0
2015-03-11 09:40:00,43.61,43.62,43.37,43.42,294300.0,31.0164,31.0235,30.8457,30.8813,294300.0
2015-03-11 09:50:00,43.42,43.43,43.3,43.3,250400.0,30.8813,30.8884,30.7959,30.7959,250400.0
2015-03-11 10:00:00,43.31,43.35,43.23,43.24,234200.0,30.803,30.8315,30.7461,30.7532,234200.0
2015-03-11 10:10:00,43.24,43.31,43.23,43.26,298500.0,30.7532,30.803,30.7461,30.7675,298500.0
2015-03-11 10:20:00,43.25,43.3,43.22,43.25,406500.0,30.7604,30.7959,30.739,30.7604,406500.0
2015-03-11 10:30:00,43.25,43.25,43.1,43.14,532400.0,30.7604,30.7604,30.6537,30.6821,532400.0
2015-03-11 10:40:00,43.13,43.16,43.05,43.15,426900.0,30.675,30.6964,30.6181,30.6892,426900.0
2015-03-11 10:50:00,43.15,43.19,43.11,43.18,320200.0,30.6892,30.7177,30.6608,30.7106,320200.0
2015-03-11 11:00:00,43.18,43.21,43.05,43.09,428800.0,30.7106,30.7319,30.6181,30.6466,428800.0
2015-03-11 11:10:00,43.08,43.14,43.06,43.07,238900.0,30.6395,30.6821,30.6252,30.6323,238900.0
2015-03-11 11:20:00,43.07,43.07,43.01,43.07,233700.0,30.6323,30.6323,30.5897,30.6323,233700.0
2015-03-11 11:30:00,43.07,43.18,43.06,43.14,127200.0,30.6323,30.7106,30.6252,30.6821,127200.0
2015-03-11 11:40:00,43.13,43.17,43.11,43.12,162800.0,30.675,30.7035,30.6608,30.6679,162800.0
2015-03-11 11:50:00,43.13,43.19,43.12,43.18,176200.0,30.675,30.7177,30.6679,30.7106,176200.0
2015-03-11 12:00:00,43.19,43.26,43.15,43.25,190200.0,30.7177,30.7675,30.6892,30.7604,190200.0
2015-03-11 12:10:00,43.26,43.27,43.14,43.15,101500.0,30.7675,30.7746,30.6821,30.6892,101500.0
2015-03-11 12:20:00,43.16,43.16,43.07,43.15,110300.0,30.6964,30.6964,30.6323,30.6892,110300.0
2015-03-11 12:30:00,43.15,43.2,43.13,43.2,87900.0,30.6892,30.7248,30.675,30.7248,87900.0
2015-03-11 12:40:00,43.19,43.19,43.15,43.18,132600.0,30.7177,30.7177,30.6892,30.7106,132600.0
2015-03-11 12:50:00,43.18,43.23,43.15,43.2,135200.0,30.7106,30.7461,30.6892,30.7248,135200.0
2015-03-11 13:00:00,43.2,43.31,43.18,43.31,98800.0,30.7248,30.803,30.7106,30.803,98800.0
2015-03-11 13:10:00,43.31,43.34,43.28,43.33,165100.0,30.803,30.8244,30.7817,30.8173,165100.0
2015-03-11 13:20:00,43.33,43.34,43.31,43.34,114600.0,30.8173,30.8244,30.803,30.8244,114600.0
2015-03-11 13:30:00,43.34,43.35,43.2,43.24,247800.0,30.8244,30.8315,30.7248,30.7532,247800.0
2015-03-11 13:40:00,43.23,43.24,43.13,43.15,166800.0,30.7461,30.7532,30.675,30.6892,166800.0
2015-03-11 13:50:00,43.15,43.23,43.15,43.16,299900.0,30.6892,30.7461,30.6892,30.6964,299900.0
2015-03-11 14:00:00,43.16,43.22,43.13,43.21,200600.0,30.6964,30.739,30.675,30.7319,200600.0
2015-03-11 14:10:00,43.21,43.26,43.19,43.24,130200.0,30.7319,30.7675,30.7177,30.7532,130200.0
2015-03-11 14:20:00,43.25,43.27,43.2,43.23,82300.0,30.7604,30.7746,30.7248,30.7461,82300.0
2015-03-11 14:30:00,43.23,43.26,43.21,43.25,76200.0,30.7461,30.7675,30.7319,30.7604,76200.0
2015-03-11 14:40:00,43.25,43.26,43.2,43.23,320900.0,30.7604,30.7675,30.7248,30.7461,320900.0
2015-03-11 14:50:00,43.24,43.31,43.23,43.29,154900.0,30.7532,30.803,30.7461,30.7888,154900.0
2015-03-11 15:00:00,43.29,43.3,43.21,43.22,150600.0,30.7888,30.7959,30.7319,30.739,150600.0
2015-03-11 15:10:00,43.22,43.25,43.16,43.21,98600.0,30.739,30.7604,30.6964,30.7319,98600.0
2015-03-11 15:20:00,43.21,43.21,43.14,43.15,117100.0,30.7319,30.7319,30.6821,30.6892,117100.0
2015-03-11 15:30:00,43.15,43.16,43.09,43.11,305700.0,30.6892,30.6964,30.6466,30.6608,305700.0
2015-03-11 15:40:00,43.11,43.13,43.1,43.12,412400.0,30.6608,30.675,30.6537,30.6679,412400.0
2015-03-11 15:50:00,43.11,43.15,43.09,43.12,593600.0,30.6608,30.6892,30.6466,30.6679,593600.0
2015-03-12 09:30:00,43.4,43.6,43.34,43.49,1060000.0,30.867,31.0093,30.8244,30.9311,1060000.0
2015-03-12 09:40:00,43.49,43.68,43.49,43.59,565600.0,30.9311,31.0662,30.9311,31.0022,565600.0
2015-03-12 09:50:00,43.59,43.62,43.5,43.52,446900.0,31.0022,31.0235,30.9382,30.9524,446900.0
2015-03-12 10:00:00,43.51,43.73,43.5,43.72,368200.0,30.9453,31.1017,30.9382,31.0946,368200.0
2015-03-12 10:10:00,43.72,43.72,43.65,43.69,507500.0,31.0946,31.0946,31.0448,31.0733,507500.0
2015-03-12 10:20:00,43.69,43.76,43.67,43.71,388600.0,31.0733,31.1231,31.0591,31.0875,388600.0
2015-03-12 10:30:00,43.72,43.83,43.71,43.82,526100.0,31.0946,31.1729,31.0875,31.1658,526100.0
2015-03-12 10:40:00,43.82,43.84,43.75,43.8,363500.0,31.1658,31.18,31.116,31.1515,363500.0
2015-03-12 10:50:00,43.79,43.81,43.72,43.75,272500.0,31.1444,31.1586,31.0946,31.116,272500.0
2015-03-12 11:00:00,43.76,43.79,43.69,43.71,301400.0,31.1231,31.1444,31.0733,31.0875,301400.0
2015-03-12 11:10:00,43.71,43.76,43.68,43.74,183300.0,31.0875,31.1231,31.0662,31.1089,183300.0
2015-03-12 11:20:00,43.74,43.9,43.74,43.89,393300.0,31.1089,31.2227,31.1089,31.2155,393300.0
2015-03-12 11:30:00,43.89,43.92,43.84,43.87,510500.0,31.2155,31.2369,31.18,31.2013,510500.0
2015-03-12 11:40:00,43.88,43.89,43.83,43.84,194700.0,31.2084,31.2155,31.1729,31.18,194700.0
2015-03-12 11:50:00,43.84,43.88,43.8,43.86,235100.0,31.18,31.2084,31.1515,31.1942,235100.0
2015-03-12 12:00:00,43.86,43.88,43.82,43.84,217700.0,31.1942,31.2084,31.1658,31.18,217700.0
2015-03-12 12:10:00,43.83,43.85,43.82,43.83,141900.0,31.1729,31.1871,31.1658,31.1729,141900.0
2015-03-12 12:20:00,43.83,43.86,43.79,43.84,286900.0,31.1729,31.1942,31.1444,31.18,286900.0
2015-03-12 12:30:00,43.84,43.87,43.8,43.83,109100.0,31.18,31.2013,31.1515,31.1729,109100.0
2015-03-12 12:40:00,43.83,43.88,43.81,43.85,226300.0,31.1729,31.2084,31.1586,31.1871,226300.0
2015-03-12 12:50:00,43.86,43.89,43.85,43.89,67100.0,31.1942,31.2155,31.1871,31.2155,67100.0
2015-03-12 13:00:00,43.89,43.9,43.84,43.89,226600.0,31.2155,31.2227,31.18,31.2155,226600.0
2015-03-12 13:10:00,43.89,43.92,43.88,43.89,397400.0,31.2155,31.2369,31.2084,31.2155,397400.0
2015-03-12 13:20:00,43.89,43.91,43.84,43.86,305900.0,31.2155,31.2298,31.18,31.1942,305900.0
2015-03-12 13:30:00,43.86,43.92,43.84,43.9,176500.0,31.1942,31.2369,31.18,31.2227,176500.0
2015-03-12 13:40:00,43.9,43.95,43.9,43.91,565600.0,31.2227,31.2582,31.2227,31.2298,565600.0
2015-03-12 13:50:00,43.92,43.98,43.92,43.97,89700.0,31.2369,31.2796,31.2369,31.2724,89700.0
2015-03-12 14:00:00,43.97,44.03,43.95,44.0,258500.0,31.2724,31.3151,31.2582,31.2938,258500.0
2015-03-12 14:10:00,44.01,44.02,43.98,43.98,190800.0,31.3009,31.308,31.2796,31.2796,190800.0
2015-03-12 14:20:00,43.98,44.03,43.98,44.02,119700.0,31.2796,31.3151,31.2796,31.308,119700.0
2015-03-12 14:30:00,44.02,44.02,43.99,44.01,221600.0,31.308,31.308,31.2867,31.3009,221600.0
2015-03-12 14:40:00,44.0,44.02,43.97,44.01,180300.0,31.2938,31.308,31.2724,31.3009,180300.0
2015-03-12 14:50:00,44.0,44.05,43.99,44.04,166600.0,31.2938,31.3293,31.2867,31.3222,166600.0
2015-03-12 15:00:00,44.04,44.08,44.04,44.06,211100.0,31.3222,31.3507,31.3222,31.3365,211100.0
2015-03-12 15:10:00,44.05,44.11,44.05,44.1,444500.0,31.3293,31.372,31.3293,31.3649,444500.0
2015-03-12 15:20:00,44.09,44.11,44.06,44.06,449600.0,31.3578,31.372,31.3365,31.3365,449600.0
2015-03-12 15:30:00,44.06,44.07,44.0,44.01,932700.0,31.3365,31.3436,31.2938,31.3009,932700.0
2015-03-12 15:40:00,44.02,44.02,43.93,43.93,781100.0,31.308,31.308,31.244,31.244,781100.0
2015-03-12 15:50:00,43.93,43.95,43.91,43.92,1159600.0,31.244,31.2582,31.2298,31.2369,1159600.0
2015-03-13 09:30:00,43.87,43.87,43.39,43.64,1035600.0,31.2013,31.2013,30.8599,31.0377,1035600.0
2015-03-13 09:40:00,43.65,43.65,43.47,43.51,400500.0,31.0448,31.0448,30.9168,30.9453,400500.0
2015-03-13 09:50:00,43.52,43.62,43.51,43.6,498200.0,30.9524,31.0235,30.9453,31.0093,498200.0
2015-03-13 10:00:00,43.6,43.67,43.49,43.53,279200.0,31.0093,31.0591,30.9311,30.9595,279200.0
2015-03-13 10:10:00,43.52,43.55,43.47,43.53,329800.0,30.9524,30.9737,30.9168,30.9595,329800.0
2015-03-13 10:20:00,43.53,43.57,43.4,43.41,424200.0,30.9595,30.988,30.867,30.8742,424200.0
2015-03-13 10:30:00,43.41,43.49,43.38,43.48,303500.0,30.8742,30.9311,30.8528,30.9239,303500.0
2015-03-13 10:40:00,43.47,43.52,43.42,43.44,240600.0,30.9168,30.9524,30.8813,30.8955,240600.0
2015-03-13 10:50:00,43.44,43.45,43.36,43.37,201900.0,30.8955,30.9026,30.8386,30.8457,201900.0
2015-03-13 11:00:00,43.37,43.37,43.31,43.34,151700.0,30.8457,30.8457,30.803,30.8244,151700.0
2015-03-13 11:10:00,43.34,43.36,43.23,43.23,288900.0,30.8244,30.8386,30.7461,30.7461,288900.0
2015-03-13 11:20:00,43.24,43.24,43.08,43.14,301200.0,30.7532,30.7532,30.6395,30.6821,301200.0
2015-03-13 11:30:00,43.15,43.18,43.09,43.18,380300.0,30.6892,30.7106,30.6466,30.7106,380300.0
2015-03-13 11:40:00,43.18,43.24,43.17,43.2,368900.0,30.7106,30.7532,30.7035,30.7248,368900.0
2015-03-13 11:50:00,43.2,43.31,43.18,43.28,183000.0,30.7248,30.803,30.7106,30.7817,183000.0
2015-03-13 12:00:00,43.29,43.31,43.24,43.3,128900.0,30.7888,30.803,30.7532,30.7959,128900.0
2015-03-13 12:10:00,43.3,43.34,43.28,43.3,167600.0,30.7959,30.8244,30.7817,30.7959,167600.0
2015-03-13 12:20:00,43.29,43.38,43.29,43.38,141400.0,30.7888,30.8528,30.7888,30.8528,141400.0
2015-03-13 12:30:00,43.38,43.46,43.36,43.44,157400.0,30.8528,30.9097,30.8386,30.8955,157400.0
2015-03-13 12:40:00,43.43,43.46,43.41,43.44,211200.0,30.8884,30.9097,30.8742,30.8955,211200.0
2015-03-13 12:50:00,43.45,43.49,43.44,43.48,107200.0,30.9026,30.9311,30.8955,30.9239,107200.0
2015-03-13 13:00:00,43.49,43.57,43.48,43.56,325800.0,30.9311,30.988,30.9239,30.9808,325800.0
2015-03-13 13:10:00,43.55,43.58,43.54,43.56,204100.0,30.9737,30.9951,30.9666,30.9808,204100.0
2015-03-13 13:20:00,43.55,43.56,43.41,43.41,528700.0,30.9737,30.9808,30.8742,30.8742,528700.0
2015-03-13 13:30:00,43.41,43.44,43.36,43.44,252800.0,30.8742,30.8955,30.8386,30.8955,252800.0
2015-03-13 13:40:00,43.44,43.51,43.43,43.49,156300.0,30.8955,30.9453,30.8884,30.9311,156300.0
2015-03-13 13:50:00,43.48,43.55,43.48,43.52,232400.0,30.9239,30.9737,30.9239,30.9524,232400.0
2015-03-13 14:00:00,43.52,43.52,43.47,43.48,128900.0,30.9524,30.9524,30.9168,30.9239,128900.0
2015-03-13 14:10:00,43.48,43.5,43.44,43.48,272600.0,30.9239,30.9382,30.8955,30.9239,272600.0
2015-03-13 14:20:00,43.48,43.49,43.4,43.43,185500.0,30.9239,30.9311,30.867,30.8884,185500.0
2015-03-13 14:30:00,43.44,43.45,43.33,43.34,158100.0,30.8955,30.9026,30.8173,30.8244,158100.0
2015-03-13 14:40:00,43.33,43.38,43.28,43.34,450600.0,30.8173,30.8528,30.7817,30.8244,450600.0
2015-03-13 14:50:00,43.35,43.37,43.29,43.37,140400.0,30.8315,30.8457,30.7888,30.8457,140400.0
2015-03-13 15:00:00,43.37,43.39,43.32,43.35,175900.0,30.8457,30.8599,30.8101,30.8315,175900.0
2015-03-13 15:10:00,43.35,43.4,43.33,43.36,189700.0,30.8315,30.867,30.8173,30.8386,189700.0
2015-03-13 15:20:00,43.36,43.39,43.34,43.39,192400.0,30.8386,30.8599,30.8244,30.8599,192400.0
2015-03-13 15:30:00,43.39,43.43,43.37,43.43,264600.0,30.8599,30.8884,30.8457,30.8884,264600.0
2015-03-13 15:40:00,43.43,43.52,43.42,43.48,433500.0,30.8884,30.9524,30.8813,30.9239,433500.0
2015-03-13 15:50:00,43.48,43.57,43.48,43.5,966500.0,30.9239,30.988,30.9239,30.9382,966500.0
2015-03-16 09:30:00,43.8,44.17,43.72,44.06,985000.0,31.1515,31.4147,31.0946,31.3365,985000.0
2015-03-16 09:40:00,44.07,44.15,44.0,44.1,1000300.0,31.3436,31.4005,31.2938,31.3649,1000300.0
2015-03-16 09:50:00,44.1,44.28,44.1,44.27,710800.0,31.3649,31.4929,31.3649,31.4858,710800.0
2015-03-16 10:00:00,44.28,44.46,44.27,44.43,995500.0,31.4929,31.6209,31.4858,31.5996,995500.0
2015-03-16 10:10:00,44.43,44.44,44.32,44.43,400400.0,31.5996,31.6067,31.5214,31.5996,400400.0
2015-03-16 10:20:00,44.43,44.47,44.37,44.37,265900.0,31.5996,31.6281,31.5569,31.5569,265900.0
2015-03-16 10:30:00,44.38,44.38,44.29,44.32,292500.0,31.564,31.564,31.5,31.5214,292500.0
2015-03-16 10:40:00,44.31,44.36,44.27,44.3,282900.0,31.5143,31.5498,31.4858,31.5071,282900.0
2015-03-16 10:50:00,44.3,44.42,44.3,44.38,445700.0,31.5071,31.5925,31.5071,31.564,445700.0
2015-03-16 11:00:00,44.38,44.48,44.37,44.44,228500.0,31.564,31.6352,31.5569,31.6067,228500.0
2015-03-16 11:10:00,44.44,44.53,44.44,44.47,302000.0,31.6067,31.6707,31.6067,31.6281,302000.0
2015-03-16 11:20:00,44.47,44.55,44.44,44.45,514900.0,31.6281,31.6849,31.6067,31.6138,514900.0
2015-03-16 11:30:00,44.45,44.51,44.44,44.45,336000.0,31.6138,31.6565,31.6067,31.6138,336000.0
2015-03-16 11:40:00,44.45,44.55,44.44,44.54,186500.0,31.6138,31.6849,31.6067,31.6778,186500.0
2015-03-16 11:50:00,44.54,44.55,44.48,44.51,354000.0,31.6778,31.6849,31.6352,31.6565,354000.0
2015-03-16 12:00:00,44.5,44.51,44.47,44.48,131700.0,31.6494,31.6565,31.6281,31.6352,131700.0
2015-03-16 12:10:00,44.48,44.49,44.42,44.42,227000.0,31.6352,31.6423,31.5925,31.5925,227000.0
2015-03-16 12:20:00,44.42,44.47,44.42,44.45,100900.0,31.5925,31.6281,31.5925,31.6138,100900.0
2015-03-16 12:30:00,44.45,44.47,44.43,44.44,74100.0,31.6138,31.6281,31.5996,31.6067,74100.0
2015-03-16 12:40:00,44.45,44.47,44.38,44.39,102200.0,31.6138,31.6281,31.564,31.5712,102200.0
2015-03-16 12:50:00,44.39,44.46,44.38,44.45,74800.0,31.5712,31.6209,31.564,31.6138,74800.0
2015-03-16 13:00:00,44.46,44.46,44.36,44.39,80500.0,31.6209,31.6209,31.5498,31.5712,80500.0
2015-03-16 13:10:00,44.38,44.42,44.37,44.39,63100.0,31.564,31.5925,31.5569,31.5712,63100.0
2015-03-16 13:20:00,44.39,44.4,44.34,44.35,116600.0,31.5712,31.5783,31.5356,31.5427,116600.0
2015-03-16 13:30:00,44.34,44.36,44.28,44.3,182300.0,31.5356,31.5498,31.4929,31.5071,182300.0
2015-03-16 13:40:00,44.3,44.32,44.26,44.29,237800.0,31.5071,31.5214,31.4787,31.5,237800.0
2015-03-16 13:50:00,44.29,44.3,44.23,44.25,69900.0,31.5,31.5071,31.4574,31.4716,69900.0
2015-03-16 14:00:00,44.25,44.26,44.21,44.24,86300.0,31.4716,31.4787,31.4431,31.4645,86300.0
2015-03-16 14:10:00,44.24,44.24,44.18,44.21,100700.0,31.4645,31.4645,31.4218,31.4431,100700.0
2015-03-16 14:20:00,44.22,44.27,44.21,44.26,125400.0,31.4502,31.4858,31.4431,31.4787,125400.0
2015-03-16 14:30:00,44.26,44.28,44.23,44.24,146100.0,31.4787,31.4929,31.4574,31.4645,146100.0
2015-03-16 14:40:00,44.24,44.28,44.23,44.23,110500.0,31.4645,31.4929,31.4574,31.4574,110500.0
2015-03-16 14:50:00,44.23,44.29,44.23,44.28,323700.0,31.4574,31.5,31.4574,31.4929,323700.0
2015-03-16 15:00:00,44.29,44.31,44.27,44.27,145700.0,31.5,31.5143,31.4858,31.4858,145700.0
2015-03-16 15:10:00,44.27,44.28,44.22,44.23,167200.0,31.4858,31.4929,31.4502,31.4574,167200.0
2015-03-16 15:20:00,44.22,44.24,44.19,44.23,160500.0,31.4502,31.4645,31.4289,31.4574,160500.0
2015-03-16 15:30:00,44.24,44.27,44.21,44.23,501000.0,31.4645,31.4858,31.4431,31.4574,501000.0
2015-03-16 15:40:00,44.22,44.24,44.2,44.2,323300.0,31.4502,31.4645,31.436,31.436,323300.0
2015-03-16 15:50:00,44.21,44.26,44.19,44.23,992500.0,31.4431,31.4787,31.4289,31.4574,992500.0
2015-03-17 09:30:00,44.11,44.37,44.03,44.33,1066200.0,31.372,31.5569,31.3151,31.5285,1066200.0
2015-03-17 09:40:00,44.33,44.39,44.27,44.29,287700.0,31.5285,31.5712,31.4858,31.5,287700.0
2015-03-17 09:50:00,44.28,44.3,44.21,44.22,149000.0,31.4929,31.5071,31.4431,31.4502,149000.0
2015-03-17 10:00:00,44.23,44.31,44.23,44.31,179400.0,31.4574,31.5143,31.4574,31.5143,179400.0
2015-03-17 10:10:00,44.31,44.37,44.28,44.33,367200.0,31.5143,31.5569,31.4929,31.5285,367200.0
2015-03-17 10:20:00,44.33,44.42,44.32,44.41,321800.0,31.5285,31.5925,31.5214,31.5854,321800.0
2015-03-17 10:30:00,44.4,44.41,44.32,44.39,182000.0,31.5783,31.5854,31.5214,31.5712,182000.0
2015-03-17 10:40:00,44.38,44.39,44.3,44.3,163300.0,31.564,31.5712,31.5071,31.5071,163300.0
2015-03-17 10:50:00,44.3,44.3,44.16,44.18,114500.0,31.5071,31.5071,31.4076,31.4218,114500.0
2015-03-17 11:00:00,44.17,44.17,44.08,44.11,192200.0,31.4147,31.4147,31.3507,31.372,192200.0
2015-03-17 11:10:00,44.1,44.11,44.01,44.02,169800.0,31.3649,31.372,31.3009,31.308,169800.0
2015-03-17 11:20:00,44.02,44.13,44.01,44.13,113300.0,31.308,31.3862,31.3009,31.3862,113300.0
2015-03-17 11:30:00,44.13,44.18,44.12,44.15,193600.0,31.3862,31.4218,31.3791,31.4005,193600.0
2015-03-17 11:40:00,44.16,44.23,44.15,44.19,117400.0,31.4076,31.4574,31.4005,31.4289,117400.0
2015-03-17 11:50:00,44.19,44.2,44.15,44.19,90300.0,31.4289,31.436,31.4005,31.4289,90300.0
2015-03-17 12:00:00,44.2,44.21,44.11,44.13,68900.0,31.436,31.4431,31.372,31.3862,68900.0
2015-03-17 12:10:00,44.13,44.14,44.06,44.13,97200.0,31.3862,31.3933,31.3365,31.3862,97200.0
2015-03-17 12:20:00,44.13,44.14,44.1,44.12,90100.0,31.3862,31.3933,31.3649,31.3791,90100.0
2015-03-17 12:30:00,44.12,44.14,44.09,44.12,71300.0,31.3791,31.3933,31.3578,31.3791,71300.0
2015-03-17 12:40:00,44.12,44.18,44.11,44.15,202200.0,31.3791,31.4218,31.372,31.4005,202200.0
2015-03-17 12:50:00,44.15,44.24,44.15,44.24,115500.0,31.4005,31.4645,31.4005,31.4645,115500.0
2015-03-17 13:00:00,44.24,44.25,44.18,44.24,114000.0,31.4645,31.4716,31.4218,31.4645,114000.0
2015-03-17 13:10:00,44.24,44.26,44.2,44.2,190500.0,31.4645,31.4787,31.436,31.436,190500.0
2015-03-17 13:20:00,44.2,44.23,44.19,44.21,92300.0,31.436,31.4574,31.4289,31.4431,92300.0
2015-03-17 13:30:00,44.21,44.22,44.15,44.16,181000.0,31.4431,31.4502,31.4005,31.4076,181000.0
2015-03-17 13:40:00,44.16,44.18,44.14,44.16,174400.0,31.4076,31.4218,31.3933,31.4076,174400.0
2015-03-17 13:50:00,44.16,44.23,44.14,44.22,186400.0,31.4076,31.4574,31.3933,31.4502,186400.0
2015-03-17 14:00:00,44.22,44.25,44.17,44.2,114300.0,31.4502,31.4716,31.4147,31.436,114300.0
2015-03-17 14:10:00,44.2,44.2,44.16,44.17,141600.0,31.436,31.436,31.4076,31.4147,141600.0
2015-03-17 14:20:00,44.18,44.18,44.13,44.15,60700.0,31.4218,31.4218,31.3862,31.4005,60700.0
2015-03-17 14:30:00,44.15,44.18,44.12,44.18,167100.0,31.4005,31.4218,31.3791,31.4218,167100.0
2015-03-17 14:40:00,44.17,44.2,44.16,44.18,107900.0,31.4147,31.436,31.4076,31.4218,107900.0
2015-03-17 14:50:00,44.18,44.21,44.15,44.21,141000.0,31.4218,31.4431,31.4005,31.4431,141000.0
2015-03-17 15:00:00,44.21,44.24,44.16,44.18,571600.0,31.4431,31.4645,31.4076,31.4218,571600.0
2015-03-17 15:10:00,44.19,44.26,44.18,44.25,246000.0,31.4289,31.4787,31.4218,31.4716,246000.0
2015-03-17 15:20:00,44.24,44.28,44.23,44.26,278900.0,31.4645,31.4929,31.4574,31.4787,278900.0
2015-03-17 15:30:00,44.26,44.27,44.21,44.21,162300.0,31.4787,31.4858,31.4431,31.4431,162300.0
2015-03-17 15:40:00,44.21,44.22,44.16,44.21,346300.0,31.4431,31.4502,31.4076,31.4431,346300.0
2015-03-17 15:50:00,44.21,44.21,44.14,44.16,694800.0,31.4431,31.4431,31.3933,31.4076,694800.0
2015-03-18 09:30:00,44.15,44.22,44.02,44.19,401400.0,31.4005,31.4502,31.308,31.4289,401400.0
2015-03-18 09:40:00,44.19,44.26,44.13,44.25,439900.0,31.4289,31.4787,31.3862,31.4716,439900.0
2015-03-18 09:50:00,44.24,44.42,44.24,44.42,367500.0,31.4645,31.5925,31.4645,31.5925,367500.0
2015-03-18 10:00:00,44.41,44.49,44.38,44.47,154800.0,31.5854,31.6423,31.564,31.6281,154800.0
2015-03-18 10:10:00,44.47,44.49,44.42,44.46,392300.0,31.6281,31.6423,31.5925,31.6209,392300.0
2015-03-18 10:20:00,44.45,44.47,44.42,44.45,99800.0,31.6138,31.6281,31.5925,31.6138,99800.0
2015-03-18 10:30:00,44.45,44.49,44.42,44.49,145800.0,31.6138,31.6423,31.5925,31.6423,145800.0
2015-03-18 10:40:00,44.5,44.55,44.48,44.54,254100.0,31.6494,31.6849,31.6352,31.6778,254100.0
2015-03-18 10:50:00,44.54,44.56,44.47,44.5,244900.0,31.6778,31.6921,31.6281,31.6494,244900.0
2015-03-18 11:00:00,44.5,44.53,44.47,44.48,125300.0,31.6494,31.6707,31.6281,31.6352,125300.0
2015-03-18 11:10:00,44.48,44.49,44.41,44.41,97400.0,31.6352,31.6423,31.5854,31.5854,97400.0
2015-03-18 11:20:00,44.42,44.44,44.37,44.38,237600.0,31.5925,31.6067,31.5569,31.564,237600.0
2015-03-18 11:30:00,44.38,44.46,44.37,44.43,101500.0,31.564,31.6209,31.5569,31.5996,101500.0
2015-03-18 11:40:00,44.43,44.47,44.37,44.38,175900.0,31.5996,31.6281,31.5569,31.564,175900.0
2015-03-18 11:50:00,44.38,44.44,44.37,44.43,146400.0,31.564,31.6067,31.5569,31.5996,146400.0
2015-03-18 12:00:00,44.42,44.44,44.38,44.4,242300.0,31.5925,31.6067,31.564,31.5783,242300.0
2015-03-18 12:10:00,44.41,44.42,44.37,44.38,71600.0,31.5854,31.5925,31.5569,31.564,71600.0
2015-03-18 12:20:00,44.38,44.4,44.35,44.36,153800.0,31.564,31.5783,31.5427,31.5498,153800.0
2015-03-18 12:30:00,44.37,44.41,44.36,44.41,95500.0,31.5569,31.5854,31.5498,31.5854,95500.0
2015-03-18 12:40:00,44.41,44.42,44.36,44.36,109700.0,31.5854,31.5925,31.5498,31.5498,109700.0
2015-03-18 12:50:00,44.36,44.37,44.31,44.31,135700.0,31.5498,31.5569,31.5143,31.5143,135700.0
2015-03-18 13:00:00,44.31,44.33,44.24,44.24,309100.0,31.5143,31.5285,31.4645,31.4645,309100.0
2015-03-18 13:10:00,44.23,44.3,44.22,44.28,510100.0,31.4574,31.5071,31.4502,31.4929,510100.0
2015-03-18 13:20:00,44.28,44.33,44.26,44.32,131000.0,31.4929,31.5285,31.4787,31.5214,131000.0
2015-03-18 13:30:00,44.32,44.33,44.22,44.23,186300.0,31.5214,31.5285,31.4502,31.4574,186300.0
2015-03-18 13:40:00,44.22,44.34,44.22,44.33,717400.0,31.4502,31.5356,31.4502,31.5285,717400.0
2015-03-18 13:50:00,44.33,44.47,44.31,44.47,755000.0,31.5285,31.6281,31.5143,31.6281,755000.0
2015-03-18 14:00:00,44.48,45.1,44.46,44.98,3070900.0,31.6352,32.0761,31.6209,31.9908,3070900.0
2015-03-18 14:10:00,44.98,45.14,44.91,45.12,1999300.0,31.9908,32.1046,31.941,32.0903,1999300.0
2015-03-18 14:20:00,45.12,45.15,45.05,45.14,965800.0,32.0903,32.1117,32.0406,32.1046,965800.0
2015-03-18 14:30:00,45.14,45.27,45.11,45.22,726800.0,32.1046,32.197,32.0832,32.1615,726800.0
2015-03-18 14:40:00,45.21,45.27,45.15,45.17,387200.0,32.1544,32.197,32.1117,32.1259,387200.0
2015-03-18 14:50:00,45.17,45.24,45.12,45.23,419300.0,32.1259,32.1757,32.0903,32.1686,419300.0
2015-03-18 15:00:00,45.23,45.45,45.22,45.41,998100.0,32.1686,32.325,32.1615,32.2966,998100.0
2015-03-18 15:10:00,45.4,45.6,45.4,45.59,1271600.0,32.2895,32.4317,32.2895,32.4246,1271600.0
2015-03-18 15:20:00,45.6,45.63,45.45,45.46,1121800.0,32.4317,32.4531,32.325,32.3322,1121800.0
2015-03-18 15:30:00,45.46,45.5,45.43,45.47,902800.0,32.3322,32.3606,32.3108,32.3393,902800.0
2015-03-18 15:40:00,45.47,45.49,45.36,45.37,1338800.0,32.3393,32.3535,32.261,32.2682,1338800.0
2015-03-18 15:50:00,45.37,45.38,45.34,45.36,1434900.0,32.2682,32.2753,32.2468,32.261,1434900.0
2015-03-19 09:30:00,45.1,45.24,44.94,45.03,848900.0,32.0761,32.1757,31.9623,32.0263,848900.0
2015-03-19 09:40:00,45.03,45.57,45.0,45.57,1017800.0,32.0263,32.4104,32.005,32.4104,1017800.0
2015-03-19 09:50:00,45.56,45.65,45.38,45.49,698900.0,32.4033,32.4673,32.2753,32.3535,698900.0
2015-03-19 10:00:00,45.49,45.51,45.32,45.35,339600.0,32.3535,32.3677,32.2326,32.2539,339600.0
2015-03-19 10:10:00,45.34,45.4,45.27,45.28,323000.0,32.2468,32.2895,32.197,32.2041,323000.0
2015-03-19 10:20:00,45.28,45.33,45.18,45.26,396600.0,32.2041,32.2397,32.133,32.1899,396600.0
2015-03-19 10:30:00,45.26,45.27,45.13,45.13,205600.0,32.1899,32.197,32.0975,32.0975,205600.0
2015-03-19 10:40:00,45.13,45.17,45.03,45.03,589400.0,32.0975,32.1259,32.0263,32.0263,589400.0
2015-03-19 10:50:00,45.04,45.09,45.02,45.05,340700.0,32.0334,32.069,32.0192,32.0406,340700.0
2015-03-19 11:00:00,45.05,45.1,44.99,45.01,155000.0,32.0406,32.0761,31.9979,32.0121,155000.0
2015-03-19 11:10:00,45.02,45.13,44.97,45.13,466600.0,32.0192,32.0975,31.9837,32.0975,466600.0
2015-03-19 11:20:00,45.13,45.15,45.08,45.09,189400.0,32.0975,32.1117,32.0619,32.069,189400.0
2015-03-19 11:30:00,45.09,45.1,44.99,45.0,279200.0,32.069,32.0761,31.9979,32.005,279200.0
2015-03-19 11:40:00,45.01,45.03,44.94,45.0,270800.0,32.0121,32.0263,31.9623,32.005,270800.0
2015-03-19 11:50:00,45.0,45.04,44.96,45.03,114400.0,32.005,32.0334,31.9766,32.0263,114400.0
2015-03-19 12:00:00,45.02,45.03,44.96,44.97,178700.0,32.0192,32.0263,31.9766,31.9837,178700.0
2015-03-19 12:10:00,44.97,44.98,44.91,44.95,159700.0,31.9837,31.9908,31.941,31.9694,159700.0
2015-03-19 12:20:00,44.96,44.99,44.93,44.97,142200.0,31.9766,31.9979,31.9552,31.9837,142200.0
2015-03-19 12:30:00,44.98,44.98,44.89,44.91,120800.0,31.9908,31.9908,31.9268,31.941,120800.0
2015-03-19 12:40:00,44.91,44.95,44.89,44.91,98000.0,31.941,31.9694,31.9268,31.941,98000.0
2015-03-19 12:50:00,44.91,44.92,44.87,44.92,167000.0,31.941,31.9481,31.9125,31.9481,167000.0
2015-03-19 13:00:00,44.91,44.93,44.89,44.92,134300.0,31.941,31.9552,31.9268,31.9481,134300.0
2015-03-19 13:10:00,44.91,44.98,44.91,44.97,265500.0,31.941,31.9908,31.941,31.9837,265500.0
2015-03-19 13:20:00,44.98,45.06,44.97,45.06,183700.0,31.9908,32.0477,31.9837,32.0477,183700.0
2015-03-19 13:30:00,45.06,45.08,45.01,45.01,198600.0,32.0477,32.0619,32.0121,32.0121,198600.0
2015-03-19 13:40:00,45.01,45.02,44.98,44.98,102900.0,32.0121,32.0192,31.9908,31.9908,102900.0
2015-03-19 13:50:00,44.98,44.99,44.9,44.91,78900.0,31.9908,31.9979,31.9339,31.941,78900.0
2015-03-19 14:00:00,44.91,44.96,44.89,44.96,92700.0,31.941,31.9766,31.9268,31.9766,92700.0
2015-03-19 14:10:00,44.96,44.98,44.88,44.89,108000.0,31.9766,31.9908,31.9197,31.9268,108000.0
2015-03-19 14:20:00,44.89,44.89,44.85,44.89,177200.0,31.9268,31.9268,31.8983,31.9268,177200.0
2015-03-19 14:30:00,44.89,44.92,44.81,44.85,483900.0,31.9268,31.9481,31.8699,31.8983,483900.0
2015-03-19 14:40:00,44.84,44.87,44.82,44.86,259900.0,31.8912,31.9125,31.877,31.9054,259900.0
2015-03-19 14:50:00,44.85,44.94,44.85,44.94,361100.0,31.8983,31.9623,31.8983,31.9623,361100.0
2015-03-19 15:00:00,44.94,44.98,44.92,44.94,158300.0,31.9623,31.9908,31.9481,31.9623,158300.0
2015-03-19 15:10:00,44.93,44.94,44.91,44.91,112000.0,31.9552,31.9623,31.941,31.941,112000.0
2015-03-19 15:20:00,44.91,44.93,44.86,44.91,280400.0,31.941,31.9552,31.9054,31.941,280400.0
2015-03-19 15:30:00,44.91,44.96,44.9,44.96,366800.0,31.941,31.9766,31.9339,31.9766,366800.0
2015-03-19 15:40:00,44.95,44.96,44.9,44.92,521800.0,31.9694,31.9766,31.9339,31.9481,521800.0
2015-03-19 15:50:00,44.92,44.95,44.91,44.93,986300.0,31.9481,31.9694,31.941,31.9552,986300.0
2015-03-20 09:30:00,44.94,45.11,44.66,45.02,1107300.0,32.2117,32.3335,32.011,32.269,1107300.0
2015-03-20 09:40:00,45.03,45.06,44.86,44.86,575600.0,32.2762,32.2977,32.1543,32.1543,575600.0
2015-03-20 09:50:00,44.87,44.88,44.63,44.66,604200.0,32.1615,32.1687,31.9895,32.011,604200.0
2015-03-20 10:00:00,44.66,44.72,44.61,44.62,280200.0,32.011,32.054,31.9751,31.9823,280200.0
2015-03-20 10:10:00,44.62,44.63,44.55,44.56,444200.0,31.9823,31.9895,31.9321,31.9393,444200.0
2015-03-20 10:20:00,44.55,44.59,44.51,44.55,498300.0,31.9321,31.9608,31.9035,31.9321,498300.0
2015-03-20 10:30:00,44.55,44.68,44.55,44.61,557000.0,31.9321,32.0253,31.9321,31.9751,557000.0
2015-03-20 10:40:00,44.61,44.66,44.57,44.62,288200.0,31.9751,32.011,31.9465,31.9823,288200.0
2015-03-20 10:50:00,44.62,44.81,44.62,44.77,159000.0,31.9823,32.1185,31.9823,32.0898,159000.0
2015-03-20 11:00:00,44.78,44.81,44.72,44.74,210400.0,32.097,32.1185,32.054,32.0683,210400.0
2015-03-20 11:10:00,44.74,44.77,44.69,44.76,266500.0,32.0683,32.0898,32.0325,32.0827,266500.0
2015-03-20 11:20:00,44.75,44.8,44.75,44.75,272100.0,32.0755,32.1113,32.0755,32.0755,272100.0
2015-03-20 11:30:00,44.76,44.78,44.71,44.78,419500.0,32.0827,32.097,32.0468,32.097,419500.0
2015-03-20 11:40:00,44.78,44.78,44.71,44.72,220100.0,32.097,32.097,32.0468,32.054,220100.0
2015-03-20 11:50:00,44.72,44.74,44.68,44.72,83000.0,32.054,32.0683,32.0253,32.054,83000.0
2015-03-20 12:00:00,44.72,44.78,44.71,44.76,227800.0,32.054,32.097,32.0468,32.0827,227800.0
2015-03-20 12:10:00,44.76,44.8,44.76,44.78,61500.0,32.0827,32.1113,32.0827,32.097,61500.0
2015-03-20 12:20:00,44.77,44.82,44.74,44.81,93300.0,32.0898,32.1257,32.0683,32.1185,93300.0
2015-03-20 12:30:00,44.8,44.84,44.79,44.82,156000.0,32.1113,32.14,32.1042,32.1257,156000.0
2015-03-20 12:40:00,44.81,44.9,44.8,44.89,412200.0,32.1185,32.183,32.1113,32.1758,412200.0
2015-03-20 12:50:00,44.9,44.98,44.9,44.95,132200.0,32.183,32.2404,32.183,32.2188,132200.0
2015-03-20 13:00:00,44.95,44.98,44.94,44.95,192300.0,32.2188,32.2404,32.2117,32.2188,192300.0
2015-03-20 13:10:00,44.96,45.01,44.91,45.0,167400.0,32.226,32.2619,32.1902,32.2547,167400.0
2015-03-20 13:20:00,45.0,45.04,44.97,44.99,144400.0,32.2547,32.2834,32.2332,32.2475,144400.0
2015-03-20 13:30:00,44.99,45.04,44.98,45.01,150100.0,32.2475,32.2834,32.2404,32.2619,150100.0
2015-03-20 13:40:00,45.01,45.01,44.97,44.99,111300.0,32.2619,32.2619,32.2332,32.2475,111300.0
2015-03-20 13:50:00,44.98,45.0,44.95,44.96,209900.0,32.2404,32.2547,32.2188,32.226,209900.0
2015-03-20 14:00:00,44.96,45.02,44.95,45.0,277200.0,32.226,32.269,32.2188,32.2547,277200.0
2015-03-20 14:10:00,45.0,45.01,44.93,44.95,217000.0,32.2547,32.2619,32.2045,32.2188,217000.0
2015-03-20 14:20:00,44.95,44.96,44.9,44.94,125000.0,32.2188,32.226,32.183,32.2117,125000.0
2015-03-20 14:30:00,44.94,45.0,44.93,45.0,126000.0,32.2117,32.2547,32.2045,32.2547,126000.0
2015-03-20 14:40:00,45.0,45.02,44.98,45.01,165000.0,32.2547,32.269,32.2404,32.2619,165000.0
2015-03-20 14:50:00,45.01,45.05,45.01,45.04,214800.0,32.2619,32.2905,32.2619,32.2834,214800.0
2015-03-20 15:00:00,45.04,45.06,45.02,45.03,372200.0,32.2834,32.2977,32.269,32.2762,372200.0
2015-03-20 15:10:00,45.02,45.03,44.93,44.93,203900.0,32.269,32.2762,32.2045,32.2045,203900.0
2015-03-20 15:20:00,44.93,44.99,44.88,44.99,232500.0,32.2045,32.2475,32.1687,32.2475,232500.0
2015-03-20 15:30:00,44.99,45.02,44.95,45.01,406700.0,32.2475,32.269,32.2188,32.2619,406700.0
2015-03-20 15:40:00,45.02,45.05,44.98,45.02,1165300.0,32.269,32.2905,32.2404,32.269,1165300.0
2015-03-20 15:50:00,45.02,45.03,44.96,44.98,1190700.0,32.269,32.2762,32.226,32.2404,1190700.0
2015-03-23 09:30:00,44.95,45.08,44.85,45.07,341100.0,32.2188,32.312,32.1472,32.3049,341100.0
2015-03-23 09:40:00,45.07,45.09,45.02,45.09,235200.0,32.3049,32.3192,32.269,32.3192,235200.0
2015-03-23 09:50:00,45.08,45.18,45.07,45.17,258400.0,32.312,32.3837,32.3049,32.3765,258400.0
2015-03-23 10:00:00,45.17,45.19,45.11,45.18,192700.0,32.3765,32.3909,32.3335,32.3837,192700.0
2015-03-23 10:10:00,45.18,45.2,45.1,45.14,191200.0,32.3837,32.398,32.3264,32.355,191200.0
2015-03-23 10:20:00,45.14,45.22,45.1,45.2,247800.0,32.355,32.4124,32.3264,32.398,247800.0
2015-03-23 10:30:00,45.2,45.2,45.11,45.11,82500.0,32.398,32.398,32.3335,32.3335,82500.0
2015-03-23 10:40:00,45.11,45.14,45.08,45.13,89300.0,32.3335,32.355,32.312,32.3479,89300.0
2015-03-23 10:50:00,45.13,45.2,45.12,45.14,175500.0,32.3479,32.398,32.3407,32.355,175500.0
2015-03-23 11:00:00,45.14,45.17,45.06,45.06,156000.0,32.355,32.3765,32.2977,32.2977,156000.0
2015-03-23 11:10:00,45.06,45.08,45.0,45.04,281700.0,32.2977,32.312,32.2547,32.2834,281700.0
2015-03-23 11:20:00,45.04,45.08,44.99,45.0,190400.0,32.2834,32.312,32.2475,32.2547,190400.0
2015-03-23 11:30:00,45.01,45.11,45.01,45.1,292100.0,32.2619,32.3335,32.2619,32.3264,292100.0
2015-03-23 11:40:00,45.11,45.16,45.08,45.11,271100.0,32.3335,32.3694,32.312,32.3335,271100.0
2015-03-23 11:50:00,45.11,45.11,45.02,45.02,150200.0,32.3335,32.3335,32.269,32.269,150200.0
2015-03-23 12:00:00,45.02,45.03,44.97,45.01,106800.0,32.269,32.2762,32.2332,32.2619,106800.0
2015-03-23 12:10:00,45.03,45.07,45.01,45.06,82200.0,32.2762,32.3049,32.2619,32.2977,82200.0
2015-03-23 12:20:00,45.05,45.1,45.03,45.09,90600.0,32.2905,32.3264,32.2762,32.3192,90600.0
2015-03-23 12:30:00,45.08,45.13,45.07,45.11,107000.0,32.312,32.3479,32.3049,32.3335,107000.0
2015-03-23 12:40:00,45.11,45.12,45.08,45.12,104500.0,32.3335,32.3407,32.312,32.3407,104500.0
2015-03-23 12:50:00,45.12,45.12,45.02,45.03,44900.0,32.3407,32.3407,32.269,32.2762,44900.0
2015-03-23 13:00:00,45.02,45.1,45.0,45.09,102500.0,32.269,32.3264,32.2547,32.3192,102500.0
2015-03-23 13:10:00,45.09,45.11,45.08,45.11,33900.0,32.3192,32.3335,32.312,32.3335,33900.0
2015-03-23 13:20:00,45.11,45.11,45.08,45.08,35300.0,32.3335,32.3335,32.312,32.312,35300.0
2015-03-23 13:30:00,45.08,45.1,45.06,45.1,49000.0,32.312,32.3264,32.2977,32.3264,49000.0
2015-03-23 13:40:00,45.1,45.12,45.08,45.1,61200.0,32.3264,32.3407,32.312,32.3264,61200.0
2015-03-23 13:50:00,45.11,45.12,45.09,45.09,83700.0,32.3335,32.3407,32.3192,32.3192,83700.0
2015-03-23 14:00:00,45.09,45.16,45.08,45.15,165700.0,32.3192,32.3694,32.312,32.3622,165700.0
2015-03-23 14:10:00,45.15,45.16,45.11,45.14,151800.0,32.3622,32.3694,32.3335,32.355,151800.0
2015-03-23 14:20:00,45.14,45.15,45.11,45.12,44300.0,32.355,32.3622,32.3335,32.3407,44300.0
2015-03-23 14:30:00,45.13,45.14,45.1,45.13,40100.0,32.3479,32.355,32.3264,32.3479,40100.0
2015-03-23 14:40:00,45.13,45.16,45.12,45.12,125400.0,32.3479,32.3694,32.3407,32.3407,125400.0
2015-03-23 14:50:00,45.12,45.14,45.11,45.12,246600.0,32.3407,32.355,32.3335,32.3407,246600.0
2015-03-23 15:00:00,45.13,45.14,45.1,45.12,257300.0,32.3479,32.355,32.3264,32.3407,257300.0
2015-03-23 15:10:00,45.11,45.12,45.06,45.1,95400.0,32.3335,32.3407,32.2977,32.3264,95400.0
2015-03-23 15:20:00,45.11,45.15,45.08,45.14,291600.0,32.3335,32.3622,32.312,32.355,291600.0
2015-03-23 15:30:00,45.14,45.15,45.12,45.14,123500.0,32.355,32.3622,32.3407,32.355,123500.0
2015-03-23 15:40:00,45.14,45.15,45.12,45.14,325200.0,32.355,32.3622,32.3407,32.355,325200.0
2015-03-23 15:50:00,45.14,45.14,45.02,45.03,644800.0,32.355,32.355,32.269,32.2762,644800.0
2015-03-24 09:30:00,44.99,45.22,44.92,45.06,617200.0,32.2475,32.4124,32.1973,32.2977,617200.0
2015-03-24 09:40:00,45.06,45.11,44.99,45.06,283500.0,32.2977,32.3335,32.2475,32.2977,283500.0
2015-03-24 09:50:00,45.07,45.12,44.94,45.11,265900.0,32.3049,32.3407,32.2117,32.3335,265900.0
2015-03-24 10:00:00,45.11,45.14,45.05,45.13,187300.0,32.3335,32.355,32.2905,32.3479,187300.0
2015-03-24 10:10:00,45.14,45.14,44.98,45.03,358100.0,32.355,32.355,32.2404,32.2762,358100.0
2015-03-24 10:20:00,45.03,45.03,44.93,44.97,172600.0,32.2762,32.2762,32.2045,32.2332,172600.0
2015-03-24 10:30:00,44.98,44.99,44.9,44.92,196800.0,32.2404,32.2475,32.183,32.1973,196800.0
2015-03-24 10:40:00,44.92,44.94,44.79,44.8,232200.0,32.1973,32.2117,32.1042,32.1113,232200.0
2015-03-24 10:50:00,44.8,44.82,44.69,44.7,365400.0,32.1113,32.1257,32.0325,32.0397,365400.0
2015-03-24 11:00:00,44.7,44.77,44.62,44.75,606100.0,32.0397,32.0898,31.9823,32.0755,606100.0
2015-03-24 11:10:00,44.74,44.82,44.73,44.81,370100.0,32.0683,32.1257,32.0612,32.1185,370100.0
2015-03-24 11:20:00,44.81,44.82,44.77,44.8,165200.0,32.1185,32.1257,32.0898,32.1113,165200.0
2015-03-24 11:30:00,44.8,44.81,44.66,44.69,148300.0,32.1113,32.1185,32.011,32.0325,148300.0
2015-03-24 11:40:00,44.68,44.7,44.63,44.69,118300.0,32.0253,32.0397,31.9895,32.0325,118300.0
2015-03-24 11:50:00,44.69,44.79,44.68,44.72,70700.0,32.0325,32.1042,32.0253,32.054,70700.0
2015-03-24 12:00:00,44.72,44.72,44.67,44.69,144100.0,32.054,32.054,32.0182,32.0325,144100.0
2015-03-24 12:10:00,44.69,44.72,44.65,44.66,69300.0,32.0325,32.054,32.0038,32.011,69300.0
2015-03-24 12:20:00,44.66,44.67,44.54,44.54,175000.0,32.011,32.0182,31.925,31.925,175000.0
2015-03-24 12:30:00,44.55,44.64,44.54,44.57,295200.0,31.9321,31.9966,31.925,31.9465,295200.0
2015-03-24 12:40:00,44.57,44.59,44.52,44.53,127700.0,31.9465,31.9608,31.9106,31.9178,127700.0
2015-03-24 12:50:00,44.53,44.53,44.41,44.42,200500.0,31.9178,31.9178,31.8318,31.839,200500.0
2015-03-24 13:00:00,44.41,44.54,44.4,44.52,188600.0,31.8318,31.925,31.8246,31.9106,188600.0
2015-03-24 13:10:00,44.53,44.54,44.47,44.52,186600.0,31.9178,31.925,31.8748,31.9106,186600.0
2015-03-24 13:20:00,44.53,44.56,44.44,44.47,291800.0,31.9178,31.9393,31.8533,31.8748,291800.0
2015-03-24 13:30:00,44.47,44.53,44.46,44.52,168800.0,31.8748,31.9178,31.8676,31.9106,168800.0
2015-03-24 13:40:00,44.51,44.61,44.51,44.56,226600.0,31.9035,31.9751,31.9035,31.9393,226600.0
2015-03-24 13:50:00,44.56,44.6,44.55,44.58,151600.0,31.9393,31.968,31.9321,31.9536,151600.0
2015-03-24 14:00:00,44.57,44.58,44.52,44.55,144500.0,31.9465,31.9536,31.9106,31.9321,144500.0
2015-03-24 14:10:00,44.57,44.58,44.5,44.51,166600.0,31.9465,31.9536,31.8963,31.9035,166600.0
2015-03-24 14:20:00,44.51,44.54,44.49,44.51,127700.0,31.9035,31.925,31.8891,31.9035,127700.0
2015-03-24 14:30:00,44.5,44.5,44.43,44.46,186800.0,31.8963,31.8963,31.8461,31.8676,186800.0
2015-03-24 14:40:00,44.46,44.56,44.44,44.54,144500.0,31.8676,31.9393,31.8533,31.925,144500.0
2015-03-24 14:50:00,44.55,44.55,44.5,44.51,103600.0,31.9321,31.9321,31.8963,31.9035,103600.0
2015-03-24 15:00:00,44.52,44.6,44.51,44.59,123500.0,31.9106,31.968,31.9035,31.9608,123500.0
2015-03-24 15:10:00,44.59,44.64,44.56,44.63,182300.0,31.9608,31.9966,31.9393,31.9895,182300.0
2015-03-24 15:20:00,44.62,44.63,44.53,44.56,327300.0,31.9823,31.9895,31.9178,31.9393,327300.0
2015-03-24 15:30:00,44.57,44.61,44.55,44.57,282800.0,31.9465,31.9751,31.9321,31.9465,282800.0
2015-03-24 15:40:00,44.57,44.61,44.52,44.53,476100.0,31.9465,31.9751,31.9106,31.9178,476100.0
2015-03-24 15:50:00,44.52,44.53,44.48,44.5,1103500.0,31.9106,31.9178,31.882,31.8963,1103500.0
2015-03-25 09:30:00,44.61,44.81,44.58,44.79,431200.0,31.9751,32.1185,31.9536,32.1042,431200.0
2015-03-25 09:40:00,44.79,44.8,44.49,44.53,805300.0,32.1042,32.1113,31.8891,31.9178,805300.0
2015-03-25 09:50:00,44.52,44.65,44.5,44.62,165500.0,31.9106,32.0038,31.8963,31.9823,165500.0
2015-03-25 10:00:00,44.62,44.68,44.6,44.65,197500.0,31.9823,32.0253,31.968,32.0038,197500.0
2015-03-25 10:10:00,44.64,44.67,44.6,44.6,139500.0,31.9966,32.0182,31.968,31.968,139500.0
2015-03-25 10:20:00,44.61,44.65,44.6,44.63,72800.0,31.9751,32.0038,31.968,31.9895,72800.0
2015-03-25 10:30:00,44.63,44.63,44.55,44.56,174500.0,31.9895,31.9895,31.9321,31.9393,174500.0
2015-03-25 10:40:00,44.56,44.56,44.48,44.49,220700.0,31.9393,31.9393,31.882,31.8891,220700.0
2015-03-25 10:50:00,44.48,44.59,44.44,44.59,312600.0,31.882,31.9608,31.8533,31.9608,312600.0
2015-03-25 11:00:00,44.59,44.63,44.56,44.56,140300.0,31.9608,31.9895,31.9393,31.9393,140300.0
2015-03-25 11:10:00,44.56,44.56,44.45,44.47,103900.0,31.9393,31.9393,31.8605,31.8748,103900.0
2015-03-25 11:20:00,44.49,44.59,44.45,44.58,83200.0,31.8891,31.9608,31.8605,31.9536,83200.0
2015-03-25 11:30:00,44.58,44.58,44.36,44.37,317200.0,31.9536,31.9536,31.796,31.8031,317200.0
2015-03-25 11:40:00,44.37,44.37,44.27,44.32,184700.0,31.8031,31.8031,31.7314,31.7673,184700.0
2015-03-25 11:50:00,44.31,44.31,44.16,44.23,286600.0,31.7601,31.7601,31.6526,31.7028,286600.0
2015-03-25 12:00:00,44.23,44.32,44.23,44.26,338000.0,31.7028,31.7673,31.7028,31.7243,338000.0
2015-03-25 12:10:00,44.26,44.26,44.17,44.21,393700.0,31.7243,31.7243,31.6598,31.6884,393700.0
2015-03-25 12:20:00,44.22,44.22,44.11,44.19,655300.0,31.6956,31.6956,31.6168,31.6741,655300.0
2015-03-25 12:30:00,44.19,44.2,44.11,44.14,217500.0,31.6741,31.6813,31.6168,31.6383,217500.0
2015-03-25 12:40:00,44.14,44.18,44.11,44.18,93300.0,31.6383,31.6669,31.6168,31.6669,93300.0
2015-03-25 12:50:00,44.17,44.19,44.12,44.14,115500.0,31.6598,31.6741,31.6239,31.6383,115500.0
2015-03-25 13:00:00,44.14,44.18,44.12,44.17,181200.0,31.6383,31.6669,31.6239,31.6598,181200.0
2015-03-25 13:10:00,44.17,44.18,44.08,44.14,207800.0,31.6598,31.6669,31.5953,31.6383,207800.0
2015-03-25 13:20:00,44.14,44.19,44.09,44.17,72200.0,31.6383,31.6741,31.6024,31.6598,72200.0
2015-03-25 13:30:00,44.17,44.18,44.08,44.14,215900.0,31.6598,31.6669,31.5953,31.6383,215900.0
2015-03-25 13:40:00,44.14,44.21,44.12,44.2,198600.0,31.6383,31.6884,31.6239,31.6813,198600.0
2015-03-25 13:50:00,44.2,44.22,44.15,44.16,268400.0,31.6813,31.6956,31.6454,31.6526,268400.0
2015-03-25 14:00:00,44.16,44.21,44.14,44.19,397700.0,31.6526,31.6884,31.6383,31.6741,397700.0
2015-03-25 14:10:00,44.2,44.3,44.19,44.29,319800.0,31.6813,31.7529,31.6741,31.7458,319800.0
2015-03-25 14:20:00,44.3,44.32,44.26,44.29,209200.0,31.7529,31.7673,31.7243,31.7458,209200.0
2015-03-25 14:30:00,44.29,44.32,44.26,44.32,190700.0,31.7458,31.7673,31.7243,31.7673,190700.0
2015-03-25 14:40:00,44.32,44.32,44.24,44.27,153300.0,31.7673,31.7673,31.7099,31.7314,153300.0
2015-03-25 14:50:00,44.27,44.31,44.25,44.27,151100.0,31.7314,31.7601,31.7171,31.7314,151100.0
2015-03-25 15:00:00,44.27,44.27,44.13,44.13,429500.0,31.7314,31.7314,31.6311,31.6311,429500.0
2015-03-25 15:10:00,44.14,44.19,44.11,44.15,657800.0,31.6383,31.6741,31.6168,31.6454,657800.0
2015-03-25 15:20:00,44.15,44.18,44.13,44.15,227400.0,31.6454,31.6669,31.6311,31.6454,227400.0
2015-03-25 15:30:00,44.15,44.16,44.08,44.09,535100.0,31.6454,31.6526,31.5953,31.6024,535100.0
2015-03-25 15:40:00,44.09,44.09,43.97,43.99,622300.0,31.6024,31.6024,31.5164,31.5307,622300.0
2015-03-25 15:50:00,43.99,44.01,43.95,43.98,944800.0,31.5307,31.5451,31.5021,31.5236,944800.0
2015-03-26 09:30:00,43.88,44.17,43.76,44.03,877300.0,31.4519,31.6598,31.3659,31.5594,877300.0
2015-03-26 09:40:00,44.03,44.03,43.79,43.84,691200.0,31.5594,31.5594,31.3874,31.4232,691200.0
2015-03-26 09:50:00,43.84,43.85,43.73,43.83,489500.0,31.4232,31.4304,31.3444,31.4161,489500.0
2015-03-26 10:00:00,43.82,43.84,43.73,43.75,320700.0,31.4089,31.4232,31.3444,31.3587,320700.0
2015-03-26 10:10:00,43.74,43.76,43.67,43.69,521900.0,31.3516,31.3659,31.3014,31.3157,521900.0
2015-03-26 10:20:00,43.7,43.84,43.68,43.82,340700.0,31.3229,31.4232,31.3085,31.4089,340700.0
2015-03-26 10:30:00,43.81,43.84,43.72,43.73,347900.0,31.4017,31.4232,31.3372,31.3444,347900.0
2015-03-26 10:40:00,43.72,43.83,43.72,43.73,156300.0,31.3372,31.4161,31.3372,31.3444,156300.0
2015-03-26 10:50:00,43.73,43.75,43.58,43.62,446800.0,31.3444,31.3587,31.2369,31.2655,446800.0
2015-03-26 11:00:00,43.62,43.63,43.57,43.6,210700.0,31.2655,31.2727,31.2297,31.2512,210700.0
2015-03-26 11:10:00,43.6,43.6,43.49,43.58,549100.0,31.2512,31.2512,31.1724,31.2369,549100.0
2015-03-26 11:20:00,43.58,43.76,43.57,43.75,234600.0,31.2369,31.3659,31.2297,31.3587,234600.0
2015-03-26 11:30:00,43.74,43.84,43.74,43.82,184300.0,31.3516,31.4232,31.3516,31.4089,184300.0
2015-03-26 11:40:00,43.83,43.88,43.82,43.86,277200.0,31.4161,31.4519,31.4089,31.4376,277200.0
2015-03-26 11:50:00,43.85,43.94,43.84,43.94,179100.0,31.4304,31.4949,31.4232,31.4949,179100.0
2015-03-26 12:00:00,43.93,43.94,43.87,43.9,206000.0,31.4877,31.4949,31.4447,31.4662,206000.0
2015-03-26 12:10:00,43.9,44.01,43.9,44.01,129300.0,31.4662,31.5451,31.4662,31.5451,129300.0
2015-03-26 12:20:00,44.01,44.02,43.9,43.91,102100.0,31.5451,31.5523,31.4662,31.4734,102100.0
2015-03-26 12:30:00,43.91,43.96,43.91,43.96,190400.0,31.4734,31.5092,31.4734,31.5092,190400.0
2015-03-26 12:40:00,43.97,44.0,43.93,43.98,120100.0,31.5164,31.5379,31.4877,31.5236,120100.0
2015-03-26 12:50:00,43.98,44.09,43.98,44.05,142600.0,31.5236,31.6024,31.5236,31.5738,142600.0
2015-03-26 13:00:00,44.05,44.09,44.01,44.02,176800.0,31.5738,31.6024,31.5451,31.5523,176800.0
2015-03-26 13:10:00,44.02,44.03,43.89,43.94,146100.0,31.5523,31.5594,31.4591,31.4949,146100.0
2015-03-26 13:20:00,43.94,43.96,43.88,43.93,288600.0,31.4949,31.5092,31.4519,31.4877,288600.0
2015-03-26 13:30:00,43.93,43.96,43.89,43.9,177400.0,31.4877,31.5092,31.4591,31.4662,177400.0
2015-03-26 13:40:00,43.9,43.99,43.89,43.99,126000.0,31.4662,31.5307,31.4591,31.5307,126000.0
2015-03-26 13:50:00,43.99,44.04,43.97,44.01,119500.0,31.5307,31.5666,31.5164,31.5451,119500.0
2015-03-26 14:00:00,44.01,44.05,43.94,43.94,203600.0,31.5451,31.5738,31.4949,31.4949,203600.0
2015-03-26 14:10:00,43.94,43.97,43.88,43.97,151300.0,31.4949,31.5164,31.4519,31.5164,151300.0
2015-03-26 14:20:00,43.97,43.99,43.86,43.87,194100.0,31.5164,31.5307,31.4376,31.4447,194100.0
2015-03-26 14:30:00,43.87,43.92,43.87,43.89,130700.0,31.4447,31.4806,31.4447,31.4591,130700.0
2015-03-26 14:40:00,43.9,43.94,43.85,43.86,169500.0,31.4662,31.4949,31.4304,31.4376,169500.0
2015-03-26 14:50:00,43.87,43.89,43.79,43.8,248400.0,31.4447,31.4591,31.3874,31.3946,248400.0
2015-03-26 15:00:00,43.8,43.81,43.75,43.8,229300.0,31.3946,31.4017,31.3587,31.3946,229300.0
2015-03-26 15:10:00,43.8,43.82,43.75,43.75,211000.0,31.3946,31.4089,31.3587,31.3587,211000.0
2015-03-26 15:20:00,43.76,43.79,43.74,43.75,223300.0,31.3659,31.3874,31.3516,31.3587,223300.0
2015-03-26 15:30:00,43.75,43.85,43.73,43.76,431100.0,31.3587,31.4304,31.3444,31.3659,431100.0
2015-03-26 15:40:00,43.76,43.76,43.67,43.71,582700.0,31.3659,31.3659,31.3014,31.3301,582700.0
2015-03-26 15:50:00,43.71,43.71,43.6,43.63,1036200.0,31.3301,31.3301,31.2512,31.2727,1036200.0
2015-03-27 09:30:00,43.7,43.85,43.57,43.71,601800.0,31.3229,31.4304,31.2297,31.3301,601800.0
2015-03-27 09:40:00,43.72,43.79,43.62,43.77,298800.0,31.3372,31.3874,31.2655,31.3731,298800.0
2015-03-27 09:50:00,43.78,43.97,43.77,43.94,468100.0,31.3802,31.5164,31.3731,31.4949,468100.0
2015-03-27 10:00:00,43.94,44.05,43.93,43.98,340500.0,31.4949,31.5738,31.4877,31.5236,340500.0
2015-03-27 10:10:00,43.99,43.99,43.83,43.91,232000.0,31.5307,31.5307,31.4161,31.4734,232000.0
2015-03-27 10:20:00,43.91,43.96,43.88,43.94,100400.0,31.4734,31.5092,31.4519,31.4949,100400.0
2015-03-27 10:30:00,43.94,43.94,43.76,43.87,219400.0,31.4949,31.4949,31.3659,31.4447,219400.0
2015-03-27 10:40:00,43.89,43.94,43.84,43.92,82800.0,31.4591,31.4949,31.4232,31.4806,82800.0
2015-03-27 10:50:00,43.91,43.94,43.84,43.9,156400.0,31.4734,31.4949,31.4232,31.4662,156400.0
2015-03-27 11:00:00,43.89,44.02,43.89,43.98,230600.0,31.4591,31.5523,31.4591,31.5236,230600.0
2015-03-27 11:10:00,43.98,44.09,43.95,44.07,188500.0,31.5236,31.6024,31.5021,31.5881,188500.0
2015-03-27 11:20:00,44.06,44.09,44.01,44.09,116100.0,31.5809,31.6024,31.5451,31.6024,116100.0
2015-03-27 11:30:00,44.09,44.14,44.07,44.08,79900.0,31.6024,31.6383,31.5881,31.5953,79900.0
2015-03-27 11:40:00,44.08,44.1,44.0,44.01,158800.0,31.5953,31.6096,31.5379,31.5451,158800.0
2015-03-27 11:50:00,44.01,44.06,43.93,44.05,193600.0,31.5451,31.5809,31.4877,31.5738,193600.0
2015-03-27 12:00:00,44.05,44.08,44.0,44.08,139700.0,31.5738,31.5953,31.5379,31.5953,139700.0
2015-03-27 12:10:00,44.07,44.1,44.01,44.02,68700.0,31.5881,31.6096,31.5451,31.5523,68700.0
2015-03-27 12:20:00,44.03,44.07,43.99,44.02,91000.0,31.5594,31.5881,31.5307,31.5523,91000.0
2015-03-27 12:30:00,44.02,44.07,44.01,44.03,55400.0,31.5523,31.5881,31.5451,31.5594,55400.0
2015-03-27 12:40:00,44.04,44.06,43.94,43.96,153400.0,31.5666,31.5809,31.4949,31.5092,153400.0
2015-03-27 12:50:00,43.96,44.04,43.95,44.03,61400.0,31.5092,31.5666,31.5021,31.5594,61400.0
2015-03-27 13:00:00,44.02,44.04,43.91,43.94,78900.0,31.5523,31.5666,31.4734,31.4949,78900.0
2015-03-27 13:10:00,43.94,43.95,43.89,43.92,63700.0,31.4949,31.5021,31.4591,31.4806,63700.0
2015-03-27 13:20:00,43.93,43.95,43.89,43.9,103900.0,31.4877,31.5021,31.4591,31.4662,103900.0
2015-03-27 13:30:00,43.89,43.97,43.89,43.93,58800.0,31.4591,31.5164,31.4591,31.4877,58800.0
2015-03-27 13:40:00,43.94,43.96,43.89,43.91,40700.0,31.4949,31.5092,31.4591,31.4734,40700.0
2015-03-27 13:50:00,43.91,43.93,43.88,43.92,112100.0,31.4734,31.4877,31.4519,31.4806,112100.0
2015-03-27 14:00:00,43.93,43.95,43.89,43.9,61900.0,31.4877,31.5021,31.4591,31.4662,61900.0
2015-03-27 14:10:00,43.9,43.93,43.83,43.83,75300.0,31.4662,31.4877,31.4161,31.4161,75300.0
2015-03-27 14:20:00,43.83,43.88,43.79,43.82,109000.0,31.4161,31.4519,31.3874,31.4089,109000.0
2015-03-27 14:30:00,43.82,43.85,43.8,43.81,59500.0,31.4089,31.4304,31.3946,31.4017,59500.0
2015-03-27 14:40:00,43.81,43.83,43.79,43.83,180500.0,31.4017,31.4161,31.3874,31.4161,180500.0
2015-03-27 14:50:00,43.83,43.9,43.83,43.9,93900.0,31.4161,31.4662,31.4161,31.4662,93900.0
2015-03-27 15:00:00,43.91,43.96,43.89,43.9,131200.0,31.4734,31.5092,31.4591,31.4662,131200.0
2015-03-27 15:10:00,43.9,43.9,43.81,43.81,143600.0,31.4662,31.4662,31.4017,31.4017,143600.0
2015-03-27 15:20:00,43.81,43.87,43.81,43.87,95900.0,31.4017,31.4447,31.4017,31.4447,95900.0
2015-03-27 15:30:00,43.87,43.93,43.86,43.9,276800.0,31.4447,31.4877,31.4376,31.4662,276800.0
2015-03-27 15:40:00,43.9,43.91,43.83,43.86,155000.0,31.4662,31.4734,31.4161,31.4376,155000.0
2015-03-27 15:50:00,43.86,43.9,43.86,43.87,429000.0,31.4376,31.4662,31.4376,31.4447,429000.0
2015-03-30 09:30:00,44.12,44.12,43.87,43.99,516400.0,31.6239,31.6239,31.4447,31.5307,516400.0
2015-03-30 09:40:00,43.99,44.08,43.94,44.07,333700.0,31.5307,31.5953,31.4949,31.5881,333700.0
2015-03-30 09:50:00,44.08,44.19,44.07,44.19,336400.0,31.5953,31.6741,31.5881,31.6741,336400.0
2015-03-30 10:00:00,44.19,44.35,44.16,44.29,513200.0,31.6741,31.7888,31.6526,31.7458,513200.0
2015-03-30 10:10:00,44.29,44.33,44.22,44.25,196200.0,31.7458,31.7744,31.6956,31.7171,196200.0
2015-03-30 10:20:00,44.25,44.32,44.25,44.3,106000.0,31.7171,31.7673,31.7171,31.7529,106000.0
2015-03-30 10:30:00,44.3,44.35,44.25,44.34,307100.0,31.7529,31.7888,31.7171,31.7816,307100.0
2015-03-30 10:40:00,44.34,44.49,44.34,44.46,249700.0,31.7816,31.8891,31.7816,31.8676,249700.0
2015-03-30 10:50:00,44.46,44.49,44.43,44.48,112500.0,31.8676,31.8891,31.8461,31.882,112500.0
2015-03-30 11:00:00,44.47,44.47,44.3,44.33,316500.0,31.8748,31.8748,31.7529,31.7744,316500.0
2015-03-30 11:10:00,44.33,44.4,44.27,44.34,213800.0,31.7744,31.8246,31.7314,31.7816,213800.0
2015-03-30 11:20:00,44.34,44.46,44.34,44.43,186200.0,31.7816,31.8676,31.7816,31.8461,186200.0
2015-03-30 11:30:00,44.43,44.44,44.34,44.38,78500.0,31.8461,31.8533,31.7816,31.8103,78500.0
2015-03-30 11:40:00,44.38,44.44,44.34,44.44,102500.0,31.8103,31.8533,31.7816,31.8533,102500.0
2015-03-30 11:50:00,44.44,44.44,44.34,44.37,58600.0,31.8533,31.8533,31.7816,31.8031,58600.0
2015-03-30 12:00:00,44.37,44.46,44.37,44.42,107500.0,31.8031,31.8676,31.8031,31.839,107500.0
2015-03-30 12:10:00,44.42,44.47,44.41,44.45,90500.0,31.839,31.8748,31.8318,31.8605,90500.0
2015-03-30 12:20:00,44.45,44.49,44.43,44.47,64000.0,31.8605,31.8891,31.8461,31.8748,64000.0
2015-03-30 12:30:00,44.47,44.48,44.4,44.41,64100.0,31.8748,31.882,31.8246,31.8318,64100.0
2015-03-30 12:40:00,44.42,44.5,44.42,44.5,189700.0,31.839,31.8963,31.839,31.8963,189700.0
2015-03-30 12:50:00,44.5,44.5,44.45,44.46,57300.0,31.8963,31.8963,31.8605,31.8676,57300.0
2015-03-30 13:00:00,44.46,44.47,44.42,44.46,149500.0,31.8676,31.8748,31.839,31.8676,149500.0
2015-03-30 13:10:00,44.46,44.5,44.44,44.5,101800.0,31.8676,31.8963,31.8533,31.8963,101800.0
2015-03-30 13:20:00,44.5,44.53,44.47,44.5,239300.0,31.8963,31.9178,31.8748,31.8963,239300.0
2015-03-30 13:30:00,44.5,44.52,44.48,44.48,55000.0,31.8963,31.9106,31.882,31.882,55000.0
2015-03-30 13:40:00,44.48,44.5,44.45,44.46,44100.0,31.882,31.8963,31.8605,31.8676,44100.0
2015-03-30 13:50:00,44.46,44.49,44.43,44.49,122000.0,31.8676,31.8891,31.8461,31.8891,122000.0
2015-03-30 14:00:00,44.49,44.59,44.49,44.56,117600.0,31.8891,31.9608,31.8891,31.9393,117600.0
2015-03-30 14:10:00,44.57,44.59,44.53,44.56,284700.0,31.9465,31.9608,31.9178,31.9393,284700.0
2015-03-30 14:20:00,44.56,44.59,44.5,44.5,141600.0,31.9393,31.9608,31.8963,31.8963,141600.0
2015-03-30 14:30:00,44.5,44.53,44.49,44.5,245100.0,31.8963,31.9178,31.8891,31.8963,245100.0
2015-03-30 14:40:00,44.51,44.53,44.48,44.52,100900.0,31.9035,31.9178,31.882,31.9106,100900.0
2015-03-30 14:50:00,44.52,44.53,44.5,44.53,203200.0,31.9106,31.9178,31.8963,31.9178,203200.0
2015-03-30 15:00:00,44.54,44.55,44.52,44.53,241900.0,31.925,31.9321,31.9106,31.9178,241900.0
2015-03-30 15:10:00,44.53,44.53,44.45,44.5,260000.0,31.9178,31.9178,31.8605,31.8963,260000.0
2015-03-30 15:20:00,44.5,44.5,44.45,44.47,227700.0,31.8963,31.8963,31.8605,31.8748,227700.0
2015-03-30 15:30:00,44.47,44.5,44.43,44.5,175400.0,31.8748,31.8963,31.8461,31.8963,175400.0
2015-03-30 15:40:00,44.5,44.52,44.45,44.45,452200.0,31.8963,31.9106,31.8605,31.8605,452200.0
2015-03-30 15:50:00,44.46,44.48,44.44,44.44,562200.0,31.8676,31.882,31.8533,31.8533,562200.0
2015-03-31 09:30:00,44.29,44.54,44.24,44.52,524600.0,31.7458,31.925,31.7099,31.9106,524600.0
2015-03-31 09:40:00,44.52,44.56,44.38,44.54,269400.0,31.9106,31.9393,31.8103,31.925,269400.0
2015-03-31 09:50:00,44.55,44.67,44.53,44.66,591900.0,31.9321,32.0182,31.9178,32.011,591900.0
2015-03-31 10:00:00,44.66,44.7,44.64,44.69,386400.0,32.011,32.0397,31.9966,32.0325,386400.0
2015-03-31 10:10:00,44.69,44.7,44.59,44.64,164900.0,32.0325,32.0397,31.9608,31.9966,164900.0
2015-03-31 10:20:00,44.64,44.69,44.62,44.63,263900.0,31.9966,32.0325,31.9823,31.9895,263900.0
2015-03-31 10:30:00,44.63,44.64,44.6,44.6,32100.0,31.9895,31.9966,31.968,31.968,32100.0
2015-03-31 10:40:00,44.58,44.84,44.33,44.56,79000.0,31.9536,32.14,31.7744,31.9393,79000.0
2015-03-31 10:50:00,44.56,44.57,44.44,44.46,51900.0,31.9393,31.9465,31.8533,31.8676,51900.0
2015-03-31 11:00:00,44.43,44.52,44.43,44.52,241100.0,31.8461,31.9106,31.8461,31.9106,241100.0
2015-03-31 11:10:00,44.53,44.58,44.49,44.52,197100.0,31.9178,31.9536,31.8891,31.9106,197100.0
2015-03-31 11:20:00,44.51,44.52,44.49,44.49,107800.0,31.9035,31.9106,31.8891,31.8891,107800.0
2015-03-31 11:30:00,44.49,44.49,44.39,44.46,121700.0,31.8891,31.8891,31.8175,31.8676,121700.0
2015-03-31 11:40:00,44.46,44.53,44.45,44.49,88700.0,31.8676,31.9178,31.8605,31.8891,88700.0
2015-03-31 11:50:00,44.5,44.51,44.38,44.38,79300.0,31.8963,31.9035,31.8103,31.8103,79300.0
2015-03-31 12:00:00,44.38,44.43,44.34,44.41,100200.0,31.8103,31.8461,31.7816,31.8318,100200.0
2015-03-31 12:10:00,44.4,44.41,44.33,44.33,98500.0,31.8246,31.8318,31.7744,31.7744,98500.0
2015-03-31 12:20:00,44.32,44.35,44.26,44.28,102100.0,31.7673,31.7888,31.7243,31.7386,102100.0
2015-03-31 12:30:00,44.28,44.38,44.28,44.38,81600.0,31.7386,31.8103,31.7386,31.8103,81600.0
2015-03-31 12:40:00,44.39,44.42,44.38,44.38,71500.0,31.8175,31.839,31.8103,31.8103,71500.0
2015-03-31 12:50:00,44.39,44.43,44.38,44.4,157100.0,31.8175,31.8461,31.8103,31.8246,157100.0
2015-03-31 13:00:00,44.4,44.41,44.35,44.35,79100.0,31.8246,31.8318,31.7888,31.7888,79100.0
2015-03-31 13:10:00,44.35,44.37,44.35,44.36,131700.0,31.7888,31.8031,31.7888,31.796,131700.0
2015-03-31 13:20:00,44.36,44.4,44.33,44.38,129000.0,31.796,31.8246,31.7744,31.8103,129000.0
2015-03-31 13:30:00,44.38,44.41,44.33,44.33,247700.0,31.8103,31.8318,31.7744,31.7744,247700.0
2015-03-31 13:40:00,44.33,44.37,44.31,44.32,256200.0,31.7744,31.8031,31.7601,31.7673,256200.0
2015-03-31 13:50:00,44.32,44.32,44.23,44.29,161900.0,31.7673,31.7673,31.7028,31.7458,161900.0
2015-03-31 14:00:00,44.29,44.3,44.22,44.23,182600.0,31.7458,31.7529,31.6956,31.7028,182600.0
2015-03-31 14:10:00,44.24,44.29,44.23,44.27,116000.0,31.7099,31.7458,31.7028,31.7314,116000.0
2015-03-31 14:20:00,44.27,44.3,44.23,44.29,139500.0,31.7314,31.7529,31.7028,31.7458,139500.0
2015-03-31 14:30:00,44.3,44.33,44.28,44.3,178900.0,31.7529,31.7744,31.7386,31.7529,178900.0
2015-03-31 14:40:00,44.3,44.31,44.24,44.31,305100.0,31.7529,31.7601,31.7099,31.7601,305100.0
2015-03-31 14:50:00,44.31,44.33,44.29,44.33,300400.0,31.7601,31.7744,31.7458,31.7744,300400.0
2015-03-31 15:00:00,44.33,44.33,44.24,44.24,440800.0,31.7744,31.7744,31.7099,31.7099,440800.0
2015-03-31 15:10:00,44.24,44.25,44.1,44.17,407400.0,31.7099,31.7171,31.6096,31.6598,407400.0
2015-03-31 15:20:00,44.17,44.27,44.17,44.27,229700.0,31.6598,31.7314,31.6598,31.7314,229700.0
2015-03-31 15:30:00,44.26,44.37,44.25,44.35,118900.0,31.7243,31.8031,31.7171,31.7888,118900.0
2015-03-31 15:40:00,44.36,44.42,44.33,44.41,265500.0,31.796,31.839,31.7744,31.8318,265500.0
2015-03-31 15:50:00,44.4,44.48,44.38,44.39,1027700.0,31.8246,31.882,31.8103,31.8175,1027700.0
2015-04-01 09:30:00,44.12,44.43,43.77,43.99,2077100.0,31.6239,31.8461,31.3731,31.5307,2077100.0
2015-04-01 09:40:00,43.98,44.2,43.94,44.14,1163100.0,31.5236,31.6813,31.4949,31.6383,1163100.0
2015-04-01 09:50:00,44.14,44.54,44.13,44.5,1209400.0,31.6383,31.925,31.6311,31.8963,1209400.0
2015-04-01 10:00:00,44.49,44.5,44.38,44.44,572600.0,31.8891,31.8963,31.8103,31.8533,572600.0
2015-04-01 10:10:00,44.44,44.45,44.29,44.31,1079100.0,31.8533,31.8605,31.7458,31.7601,1079100.0
2015-04-01 10:20:00,44.31,44.39,44.26,44.27,651300.0,31.7601,31.8175,31.7243,31.7314,651300.0
2015-04-01 10:30:00,44.28,44.34,44.22,44.26,518300.0,31.7386,31.7816,31.6956,31.7243,518300.0
2015-04-01 10:40:00,44.26,44.33,44.14,44.18,419200.0,31.7243,31.7744,31.6383,31.6669,419200.0
2015-04-01 10:50:00,44.18,44.21,44.12,44.16,322200.0,31.6669,31.6884,31.6239,31.6526,322200.0
2015-04-01 11:00:00,44.16,44.32,44.12,44.32,515300.0,31.6526,31.7673,31.6239,31.7673,515300.0
2015-04-01 11:10:00,44.33,44.45,44.32,44.42,562900.0,31.7744,31.8605,31.7673,31.839,562900.0
2015-04-01 11:20:00,44.43,44.44,44.33,44.34,191500.0,31.8461,31.8533,31.7744,31.7816,191500.0
2015-04-01 11:30:00,44.34,44.41,44.31,44.4,231000.0,31.7816,31.8318,31.7601,31.8246,231000.0
2015-04-01 11:40:00,44.4,44.45,44.38,44.45,232400.0,31.8246,31.8605,31.8103,31.8605,232400.0
2015-04-01 11:50:00,44.45,44.51,44.43,44.44,268900.0,31.8605,31.9035,31.8461,31.8533,268900.0
2015-04-01 12:00:00,44.44,44.44,44.33,44.42,268500.0,31.8533,31.8533,31.7744,31.839,268500.0
2015-04-01 12:10:00,44.42,44.44,44.3,44.41,252100.0,31.839,31.8533,31.7529,31.8318,252100.0
2015-04-01 12:20:00,44.41,44.48,44.35,44.44,97600.0,31.8318,31.882,31.7888,31.8533,97600.0
2015-04-01 12:30:00,44.43,44.44,44.35,44.44,327400.0,31.8461,31.8533,31.7888,31.8533,327400.0
2015-04-01 12:40:00,44.43,44.43,44.35,44.4,106100.0,31.8461,31.8461,31.7888,31.8246,106100.0
2015-04-01 12:50:00,44.4,44.46,44.37,44.41,134000.0,31.8246,31.8676,31.8031,31.8318,134000.0
2015-04-01 13:00:00,44.4,44.44,44.36,44.43,170500.0,31.8246,31.8533,31.796,31.8461,170500.0
2015-04-01 13:10:00,44.43,44.56,44.41,44.49,1064000.0,31.8461,31.9393,31.8318,31.8891,1064000.0
2015-04-01 13:20:00,44.49,44.59,44.47,44.54,482100.0,31.8891,31.9608,31.8748,31.925,482100.0
2015-04-01 13:30:00,44.55,44.57,44.47,44.48,144000.0,31.9321,31.9465,31.8748,31.882,144000.0
2015-04-01 13:40:00,44.48,44.57,44.46,44.56,206000.0,31.882,31.9465,31.8676,31.9393,206000.0
2015-04-01 13:50:00,44.57,44.57,44.47,44.48,97300.0,31.9465,31.9465,31.8748,31.882,97300.0
2015-04-01 14:00:00,44.48,44.48,44.43,44.45,118500.0,31.882,31.882,31.8461,31.8605,118500.0
2015-04-01 14:10:00,44.45,44.47,44.36,44.38,168600.0,31.8605,31.8748,31.796,31.8103,168600.0
2015-04-01 14:20:00,44.38,44.43,44.36,44.36,97200.0,31.8103,31.8461,31.796,31.796,97200.0
2015-04-01 14:30:00,44.35,44.41,44.34,44.39,427400.0,31.7888,31.8318,31.7816,31.8175,427400.0
2015-04-01 14:40:00,44.39,44.41,44.34,44.39,141100.0,31.8175,31.8318,31.7816,31.8175,141100.0
2015-04-01 14:50:00,44.4,44.42,44.38,44.41,49100.0,31.8246,31.839,31.8103,31.8318,49100.0
2015-04-01 15:00:00,44.42,44.42,44.36,44.36,198400.0,31.839,31.839,31.796,31.796,198400.0
2015-04-01 15:10:00,44.37,44.4,44.34,44.36,120700.0,31.8031,31.8246,31.7816,31.796,120700.0
2015-04-01 15:20:00,44.36,44.41,44.35,44.4,263200.0,31.796,31.8318,31.7888,31.8246,263200.0
2015-04-01 15:30:00,44.4,44.47,44.38,44.41,266500.0,31.8246,31.8748,31.8103,31.8318,266500.0
2015-04-01 15:40:00,44.41,44.45,44.37,44.45,442800.0,31.8318,31.8605,31.8031,31.8605,442800.0
2015-04-01 15:50:00,44.45,44.48,44.42,44.47,617800.0,31.8605,31.882,31.839,31.8748,617800.0
2015-04-02 09:30:00,44.4,44.58,44.35,44.46,790400.0,31.8246,31.9536,31.7888,31.8676,790400.0
2015-04-02 09:40:00,44.47,44.59,44.43,44.57,292300.0,31.8748,31.9608,31.8461,31.9465,292300.0
2015-04-02 09:50:00,44.57,44.75,44.57,44.71,352200.0,31.9465,32.0755,31.9465,32.0468,352200.0
2015-04-02 10:00:00,44.72,44.72,44.59,44.66,288200.0,32.054,32.054,31.9608,32.011,288200.0
2015-04-02 10:10:00,44.65,44.68,44.57,44.62,206300.0,32.0038,32.0253,31.9465,31.9823,206300.0
2015-04-02 10:20:00,44.62,44.63,44.49,44.51,180000.0,31.9823,31.9895,31.8891,31.9035,180000.0
2015-04-02 10:30:00,44.51,44.57,44.46,44.57,196400.0,31.9035,31.9465,31.8676,31.9465,196400.0
2015-04-02 10:40:00,44.57,44.62,44.5,44.61,325900.0,31.9465,31.9823,31.8963,31.9751,325900.0
2015-04-02 10:50:00,44.61,44.65,44.58,44.64,138500.0,31.9751,32.0038,31.9536,31.9966,138500.0
2015-04-02 11:00:00,44.62,44.71,44.6,44.64,192500.0,31.9823,32.0468,31.968,31.9966,192500.0
2015-04-02 11:10:00,44.65,44.69,44.6,44.63,175900.0,32.0038,32.0325,31.968,31.9895,175900.0
2015-04-02 11:20:00,44.63,44.69,44.63,44.63,140000.0,31.9895,32.0325,31.9895,31.9895,140000.0
2015-04-02 11:30:00,44.63,44.74,44.63,44.73,216400.0,31.9895,32.0683,31.9895,32.0612,216400.0
2015-04-02 11:40:00,44.73,44.73,44.64,44.66,162600.0,32.0612,32.0612,31.9966,32.011,162600.0
2015-04-02 11:50:00,44.67,44.69,44.56,44.61,128400.0,32.0182,32.0325,31.9393,31.9751,128400.0
2015-04-02 12:00:00,44.6,44.61,44.51,44.55,127000.0,31.968,31.9751,31.9035,31.9321,127000.0
2015-04-02 12:10:00,44.55,44.64,44.53,44.63,104400.0,31.9321,31.9966,31.9178,31.9895,104400.0
2015-04-02 12:20:00,44.62,44.65,44.59,44.6,90200.0,31.9823,32.0038,31.9608,31.968,90200.0
2015-04-02 12:30:00,44.6,44.64,44.58,44.62,88300.0,31.968,31.9966,31.9536,31.9823,88300.0
2015-04-02 12:40:00,44.63,44.69,44.6,44.67,525000.0,31.9895,32.0325,31.968,32.0182,525000.0
2015-04-02 12:50:00,44.67,44.69,44.64,44.65,347900.0,32.0182,32.0325,31.9966,32.0038,347900.0
2015-04-02 13:00:00,44.65,44.68,44.59,44.59,455100.0,32.0038,32.0253,31.9608,31.9608,455100.0
2015-04-02 13:10:00,44.6,44.69,44.6,44.64,266800.0,31.968,32.0325,31.968,31.9966,266800.0
2015-04-02 13:20:00,44.65,44.66,44.56,44.57,349000.0,32.0038,32.011,31.9393,31.9465,349000.0
2015-04-02 13:30:00,44.56,44.61,44.53,44.59,198600.0,31.9393,31.9751,31.9178,31.9608,198600.0
2015-04-02 13:40:00,44.58,44.59,44.5,44.55,381600.0,31.9536,31.9608,31.8963,31.9321,381600.0
2015-04-02 13:50:00,44.56,44.59,44.53,44.55,104400.0,31.9393,31.9608,31.9178,31.9321,104400.0
2015-04-02 14:00:00,44.56,44.57,44.52,44.55,201600.0,31.9393,31.9465,31.9106,31.9321,201600.0
2015-04-02 14:10:00,44.56,44.64,44.54,44.64,128900.0,31.9393,31.9966,31.925,31.9966,128900.0
2015-04-02 14:20:00,44.64,44.66,44.58,44.59,267200.0,31.9966,32.011,31.9536,31.9608,267200.0
2015-04-02 14:30:00,44.58,44.65,44.57,44.62,201300.0,31.9536,32.0038,31.9465,31.9823,201300.0
2015-04-02 14:40:00,44.63,44.65,44.54,44.59,323500.0,31.9895,32.0038,31.925,31.9608,323500.0
2015-04-02 14:50:00,44.59,44.64,44.59,44.61,173500.0,31.9608,31.9966,31.9608,31.9751,173500.0
2015-04-02 15:00:00,44.61,44.62,44.6,44.62,190800.0,31.9751,31.9823,31.968,31.9823,190800.0
2015-04-02 15:10:00,44.61,44.63,44.54,44.55,197900.0,31.9751,31.9895,31.925,31.9321,197900.0
2015-04-02 15:20:00,44.55,44.59,44.54,44.58,175000.0,31.9321,31.9608,31.925,31.9536,175000.0
2015-04-02 15:30:00,44.59,44.6,44.55,44.58,405200.0,31.9608,31.968,31.9321,31.9536,405200.0
2015-04-02 15:40:00,44.58,44.68,44.56,44.64,440800.0,31.9536,32.0253,31.9393,31.9966,440800.0
2015-04-02 15:50:00,44.65,44.65,44.57,44.57,934200.0,32.0038,32.0038,31.9465,31.9465,934200.0
2015-04-06 09:30:00,44.74,44.95,44.69,44.85,962500.0,32.0683,32.2188,32.0325,32.1472,962500.0
2015-04-06 09:40:00,44.85,45.03,44.85,45.01,554100.0,32.1472,32.2762,32.1472,32.2619,554100.0
2015-04-06 09:50:00,45.0,45.08,44.98,45.01,757700.0,32.2547,32.312,32.2404,32.2619,757700.0
2015-04-06 10:00:00,45.02,45.18,45.02,45.15,212100.0,32.269,32.3837,32.269,32.3622,212100.0
2015-04-06 10:10:00,45.16,45.18,45.07,45.11,630100.0,32.3694,32.3837,32.3049,32.3335,630100.0
2015-04-06 10:20:00,45.11,45.28,45.11,45.27,370200.0,32.3335,32.4554,32.3335,32.4482,370200.0
2015-04-06 10:30:00,45.27,45.33,45.25,45.27,197600.0,32.4482,32.4912,32.4339,32.4482,197600.0
2015-04-06 10:40:00,45.27,45.29,45.21,45.23,157700.0,32.4482,32.4625,32.4052,32.4195,157700.0
2015-04-06 10:50:00,45.23,45.29,45.23,45.29,115700.0,32.4195,32.4625,32.4195,32.4625,115700.0
2015-04-06 11:00:00,45.3,45.35,45.29,45.35,278900.0,32.4697,32.5056,32.4625,32.5056,278900.0
2015-04-06 11:10:00,45.35,45.36,45.28,45.3,431100.0,32.5056,32.5127,32.4554,32.4697,431100.0
2015-04-06 11:20:00,45.3,45.34,45.27,45.3,204200.0,32.4697,32.4984,32.4482,32.4697,204200.0
2015-04-06 11:30:00,45.3,45.43,45.29,45.41,282200.0,32.4697,32.5629,32.4625,32.5486,282200.0
2015-04-06 11:40:00,45.41,45.44,45.35,45.35,261000.0,32.5486,32.5701,32.5056,32.5056,261000.0
2015-04-06 11:50:00,45.36,45.37,45.3,45.32,404700.0,32.5127,32.5199,32.4697,32.4841,404700.0
2015-04-06 12:00:00,45.32,45.34,45.24,45.3,207800.0,32.4841,32.4984,32.4267,32.4697,207800.0
2015-04-06 12:10:00,45.3,45.32,45.25,45.3,139300.0,32.4697,32.4841,32.4339,32.4697,139300.0
2015-04-06 12:20:00,45.31,45.34,45.28,45.29,306600.0,32.4769,32.4984,32.4554,32.4625,306600.0
2015-04-06 12:30:00,45.29,45.31,45.26,45.27,266600.0,32.4625,32.4769,32.441,32.4482,266600.0
2015-04-06 12:40:00,45.27,45.27,45.21,45.26,263400.0,32.4482,32.4482,32.4052,32.441,263400.0
2015-04-06 12:50:00,45.27,45.3,45.24,45.24,139800.0,32.4482,32.4697,32.4267,32.4267,139800.0
2015-04-06 13:00:00,45.25,45.26,45.21,45.23,84900.0,32.4339,32.441,32.4052,32.4195,84900.0
2015-04-06 13:10:00,45.23,45.26,45.19,45.23,90700.0,32.4195,32.441,32.3909,32.4195,90700.0
2015-04-06 13:20:00,45.23,45.24,45.18,45.23,119600.0,32.4195,32.4267,32.3837,32.4195,119600.0
2015-04-06 13:30:00,45.23,45.24,45.18,45.21,94000.0,32.4195,32.4267,32.3837,32.4052,94000.0
2015-04-06 13:40:00,45.21,45.26,45.2,45.22,61000.0,32.4052,32.441,32.398,32.4124,61000.0
2015-04-06 13:50:00,45.22,45.25,45.2,45.24,328700.0,32.4124,32.4339,32.398,32.4267,328700.0
2015-04-06 14:00:00,45.24,45.27,45.22,45.22,126400.0,32.4267,32.4482,32.4124,32.4124,126400.0
2015-04-06 14:10:00,45.23,45.28,45.22,45.27,335600.0,32.4195,32.4554,32.4124,32.4482,335600.0
2015-04-06 14:20:00,45.27,45.28,45.22,45.22,103400.0,32.4482,32.4554,32.4124,32.4124,103400.0
2015-04-06 14:30:00,45.22,45.29,45.22,45.26,207600.0,32.4124,32.4625,32.4124,32.441,207600.0
2015-04-06 14:40:00,45.26,45.29,45.26,45.27,69500.0,32.441,32.4625,32.441,32.4482,69500.0
2015-04-06 14:50:00,45.27,45.29,45.25,45.26,81700.0,32.4482,32.4625,32.4339,32.441,81700.0
2015-04-06 15:00:00,45.26,45.27,45.17,45.18,299800.0,32.441,32.4482,32.3765,32.3837,299800.0
2015-04-06 15:10:00,45.18,45.21,45.15,45.19,382200.0,32.3837,32.4052,32.3622,32.3909,382200.0
2015-04-06 15:20:00,45.19,45.21,45.16,45.16,218700.0,32.3909,32.4052,32.3694,32.3694,218700.0
2015-04-06 15:30:00,45.16,45.2,45.15,45.15,385500.0,32.3694,32.398,32.3622,32.3622,385500.0
2015-04-06 15:40:00,45.15,45.17,45.11,45.15,365200.0,32.3622,32.3765,32.3335,32.3622,365200.0
2015-04-06 15:50:00,45.14,45.18,45.13,45.15,1006800.0,32.355,32.3837,32.3479,32.3622,1006800.0
2015-04-07 09:30:00,45.16,45.18,44.99,45.07,571600.0,32.3694,32.3837,32.2475,32.3049,571600.0
2015-04-07 09:40:00,45.08,45.1,44.96,44.97,339000.0,32.312,32.3264,32.226,32.2332,339000.0
2015-04-07 09:50:00,44.95,44.99,44.9,44.92,341200.0,32.2188,32.2475,32.183,32.1973,341200.0
2015-04-07 10:00:00,44.92,44.93,44.79,44.85,231700.0,32.1973,32.2045,32.1042,32.1472,231700.0
2015-04-07 10:10:00,44.85,44.94,44.81,44.94,179200.0,32.1472,32.2117,32.1185,32.2117,179200.0
2015-04-07 10:20:00,44.94,44.95,44.87,44.89,164900.0,32.2117,32.2188,32.1615,32.1758,164900.0
2015-04-07 10:30:00,44.9,44.96,44.9,44.93,255900.0,32.183,32.226,32.183,32.2045,255900.0
2015-04-07 10:40:00,44.94,44.97,44.89,44.9,75600.0,32.2117,32.2332,32.1758,32.183,75600.0
2015-04-07 10:50:00,44.89,44.95,44.88,44.9,82500.0,32.1758,32.2188,32.1687,32.183,82500.0
2015-04-07 11:00:00,44.9,44.9,44.84,44.85,131400.0,32.183,32.183,32.14,32.1472,131400.0
2015-04-07 11:10:00,44.85,44.88,44.77,44.79,264200.0,32.1472,32.1687,32.0898,32.1042,264200.0
2015-04-07 11:20:00,44.78,44.82,44.74,44.8,128000.0,32.097,32.1257,32.0683,32.1113,128000.0
2015-04-07 11:30:00,44.81,44.84,44.79,44.82,195300.0,32.1185,32.14,32.1042,32.1257,195300.0
2015-04-07 11:40:00,44.82,44.83,44.79,44.82,134200.0,32.1257,32.1328,32.1042,32.1257,134200.0
2015-04-07 11:50:00,44.81,44.82,44.76,44.78,42800.0,32.1185,32.1257,32.0827,32.097,42800.0
2015-04-07 12:00:00,44.78,44.83,44.77,44.78,39900.0,32.097,32.1328,32.0898,32.097,39900.0
2015-04-07 12:10:00,44.78,44.8,44.76,44.77,244300.0,32.097,32.1113,32.0827,32.0898,244300.0
2015-04-07 12:20:00,44.76,44.86,44.76,44.85,69200.0,32.0827,32.1543,32.0827,32.1472,69200.0
2015-04-07 12:30:00,44.85,44.87,44.83,44.86,77900.0,32.1472,32.1615,32.1328,32.1543,77900.0
2015-04-07 12:40:00,44.85,44.86,44.78,44.8,46700.0,32.1472,32.1543,32.097,32.1113,46700.0
2015-04-07 12:50:00,44.8,44.8,44.75,44.77,60400.0,32.1113,32.1113,32.0755,32.0898,60400.0
2015-04-07 13:00:00,44.77,44.82,44.76,44.82,56500.0,32.0898,32.1257,32.0827,32.1257,56500.0
2015-04-07 13:10:00,44.82,44.82,44.79,44.82,68300.0,32.1257,32.1257,32.1042,32.1257,68300.0
2015-04-07 13:20:00,44.82,44.83,44.8,44.8,35200.0,32.1257,32.1328,32.1113,32.1113,35200.0
2015-04-07 13:30:00,44.81,44.84,44.8,44.83,46500.0,32.1185,32.14,32.1113,32.1328,46500.0
2015-04-07 13:40:00,44.83,44.84,44.8,44.82,43900.0,32.1328,32.14,32.1113,32.1257,43900.0
2015-04-07 13:50:00,44.82,44.83,44.78,44.81,82800.0,32.1257,32.1328,32.097,32.1185,82800.0
2015-04-07 14:00:00,44.81,44.82,44.8,44.8,31800.0,32.1185,32.1257,32.1113,32.1113,31800.0
2015-04-07 14:10:00,44.81,44.86,44.8,44.86,144900.0,32.1185,32.1543,32.1113,32.1543,144900.0
2015-04-07 14:20:00,44.86,44.92,44.83,44.9,97300.0,32.1543,32.1973,32.1328,32.183,97300.0
2015-04-07 14:30:00,44.91,44.94,44.88,44.93,69900.0,32.1902,32.2117,32.1687,32.2045,69900.0
2015-04-07 14:40:00,44.94,44.94,44.88,44.88,134600.0,32.2117,32.2117,32.1687,32.1687,134600.0
2015-04-07 14:50:00,44.88,44.91,44.87,44.88,317100.0,32.1687,32.1902,32.1615,32.1687,317100.0
2015-04-07 15:00:00,44.88,44.9,44.86,44.87,76500.0,32.1687,32.183,32.1543,32.1615,76500.0
2015-04-07 15:10:00,44.87,44.89,44.84,44.87,282900.0,32.1615,32.1758,32.14,32.1615,282900.0
2015-04-07 15:20:00,44.88,44.88,44.8,44.8,137800.0,32.1687,32.1687,32.1113,32.1113,137800.0
2015-04-07 15:30:00,44.8,44.82,44.73,44.74,235200.0,32.1113,32.1257,32.0612,32.0683,235200.0
2015-04-07 15:40:00,44.73,44.74,44.67,44.71,337100.0,32.0612,32.0683,32.0182,32.0468,337100.0
2015-04-07 15:50:00,44.7,44.71,44.62,44.64,735700.0,32.0397,32.0468,31.9823,31.9966,735700.0
2015-04-08 09:30:00,44.65,44.71,44.43,44.48,580300.0,32.0038,32.0468,31.8461,31.882,580300.0
2015-04-08 09:40:00,44.48,44.51,44.36,44.37,403700.0,31.882,31.9035,31.796,31.8031,403700.0
2015-04-08 09:50:00,44.37,44.42,44.32,44.41,559400.0,31.8031,31.839,31.7673,31.8318,559400.0
2015-04-08 10:00:00,44.41,44.49,44.38,44.45,204800.0,31.8318,31.8891,31.8103,31.8605,204800.0
2015-04-08 10:10:00,44.45,44.5,44.42,44.49,210600.0,31.8605,31.8963,31.839,31.8891,210600.0
2015-04-08 10:20:00,44.48,44.55,44.45,44.51,157200.0,31.882,31.9321,31.8605,31.9035,157200.0
2015-04-08 10:30:00,44.5,44.52,44.42,44.42,118500.0,31.8963,31.9106,31.839,31.839,118500.0
2015-04-08 10:40:00,44.41,44.42,44.29,44.33,322700.0,31.8318,31.839,31.7458,31.7744,322700.0
2015-04-08 10:50:00,44.33,44.38,44.33,44.35,166600.0,31.7744,31.8103,31.7744,31.7888,166600.0
2015-04-08 11:00:00,44.34,44.36,44.3,44.34,156000.0,31.7816,31.796,31.7529,31.7816,156000.0
2015-04-08 11:10:00,44.34,44.45,44.34,44.44,108500.0,31.7816,31.8605,31.7816,31.8533,108500.0
2015-04-08 11:20:00,44.44,44.49,44.41,44.47,124500.0,31.8533,31.8891,31.8318,31.8748,124500.0
2015-04-08 11:30:00,44.47,44.51,44.42,44.47,73800.0,31.8748,31.9035,31.839,31.8748,73800.0
2015-04-08 11:40:00,44.48,44.6,44.46,44.48,381600.0,31.882,31.968,31.8676,31.882,381600.0
2015-04-08 11:50:00,44.48,44.48,44.41,44.44,142600.0,31.882,31.882,31.8318,31.8533,142600.0
2015-04-08 12:00:00,44.44,44.46,44.42,44.44,52500.0,31.8533,31.8676,31.839,31.8533,52500.0
2015-04-08 12:10:00,44.44,44.46,44.42,44.46,35700.0,31.8533,31.8676,31.839,31.8676,35700.0
2015-04-08 12:20:00,44.47,44.48,44.42,44.42,37400.0,31.8748,31.882,31.839,31.839,37400.0
2015-04-08 12:30:00,44.42,44.47,44.4,44.42,194500.0,31.839,31.8748,31.8246,31.839,194500.0
2015-04-08 12:40:00,44.43,44.53,44.43,44.52,116900.0,31.8461,31.9178,31.8461,31.9106,116900.0
2015-04-08 12:50:00,44.51,44.53,44.48,44.5,50600.0,31.9035,31.9178,31.882,31.8963,50600.0
2015-04-08 13:00:00,44.5,44.57,44.5,44.56,28400.0,31.8963,31.9465,31.8963,31.9393,28400.0
2015-04-08 13:10:00,44.56,44.58,44.44,44.46,117900.0,31.9393,31.9536,31.8533,31.8676,117900.0
2015-04-08 13:20:00,44.46,44.49,44.44,44.48,77600.0,31.8676,31.8891,31.8533,31.882,77600.0
2015-04-08 13:30:00,44.48,44.49,44.45,44.47,48200.0,31.882,31.8891,31.8605,31.8748,48200.0
2015-04-08 13:40:00,44.47,44.52,44.44,44.51,81000.0,31.8748,31.9106,31.8533,31.9035,81000.0
2015-04-08 13:50:00,44.51,44.58,44.51,44.55,56100.0,31.9035,31.9536,31.9035,31.9321,56100.0
2015-04-08 14:00:00,44.55,44.55,44.37,44.37,331700.0,31.9321,31.9321,31.8031,31.8031,331700.0
2015-04-08 14:10:00,44.38,44.59,44.35,44.54,194900.0,31.8103,31.9608,31.7888,31.925,194900.0
2015-04-08 14:20:00,44.54,44.62,44.54,44.55,139100.0,31.925,31.9823,31.925,31.9321,139100.0
2015-04-08 14:30:00,44.55,44.61,44.53,44.59,107700.0,31.9321,31.9751,31.9178,31.9608,107700.0
2015-04-08 14:40:00,44.59,44.66,44.55,44.66,77500.0,31.9608,32.011,31.9321,32.011,77500.0
2015-04-08 14:50:00,44.65,44.67,44.55,44.61,159400.0,32.0038,32.0182,31.9321,31.9751,159400.0
2015-04-08 15:00:00,44.61,44.62,44.57,44.57,114400.0,31.9751,31.9823,31.9465,31.9465,114400.0
2015-04-08 15:10:00,44.57,44.58,44.5,44.51,180700.0,31.9465,31.9536,31.8963,31.9035,180700.0
2015-04-08 15:20:00,44.51,44.56,44.49,44.53,87700.0,31.9035,31.9393,31.8891,31.9178,87700.0
2015-04-08 15:30:00,44.53,44.54,44.49,44.53,158800.0,31.9178,31.925,31.8891,31.9178,158800.0
2015-04-08 15:40:00,44.53,44.58,44.46,44.47,299100.0,31.9178,31.9536,31.8676,31.8748,299100.0
2015-04-08 15:50:00,44.47,44.53,44.46,44.53,784200.0,31.8748,31.9178,31.8676,31.9178,784200.0
2015-04-09 09:30:00,44.49,44.52,44.24,44.27,289300.0,31.8891,31.9106,31.7099,31.7314,289300.0
2015-04-09 09:40:00,44.27,44.27,44.11,44.12,313100.0,31.7314,31.7314,31.6168,31.6239,313100.0
2015-04-09 09:50:00,44.12,44.22,44.06,44.22,535200.0,31.6239,31.6956,31.5809,31.6956,535200.0
2015-04-09 10:00:00,44.22,44.36,44.21,44.25,300400.0,31.6956,31.796,31.6884,31.7171,300400.0
2015-04-09 10:10:00,44.25,44.31,44.2,44.21,188400.0,31.7171,31.7601,31.6813,31.6884,188400.0
2015-04-09 10:20:00,44.2,44.24,44.14,44.18,247100.0,31.6813,31.7099,31.6383,31.6669,247100.0
2015-04-09 10:30:00,44.17,44.17,44.06,44.1,236700.0,31.6598,31.6598,31.5809,31.6096,236700.0
2015-04-09 10:40:00,44.1,44.1,44.07,44.09,218500.0,31.6096,31.6096,31.5881,31.6024,218500.0
2015-04-09 10:50:00,44.09,44.19,44.06,44.17,153600.0,31.6024,31.6741,31.5809,31.6598,153600.0
2015-04-09 11:00:00,44.17,44.18,44.12,44.16,122000.0,31.6598,31.6669,31.6239,31.6526,122000.0
2015-04-09 11:10:00,44.16,44.2,44.12,44.14,113300.0,31.6526,31.6813,31.6239,31.6383,113300.0
2015-04-09 11:20:00,44.13,44.2,44.1,44.2,107400.0,31.6311,31.6813,31.6096,31.6813,107400.0
2015-04-09 11:30:00,44.2,44.33,44.19,44.31,179100.0,31.6813,31.7744,31.6741,31.7601,179100.0
2015-04-09 11:40:00,44.31,44.35,44.27,44.3,198000.0,31.7601,31.7888,31.7314,31.7529,198000.0
2015-04-09 11:50:00,44.3,44.31,44.23,44.25,128000.0,31.7529,31.7601,31.7028,31.7171,128000.0
2015-04-09 12:00:00,44.25,44.26,44.2,44.2,112100.0,31.7171,31.7243,31.6813,31.6813,112100.0
2015-04-09 12:10:00,44.21,44.27,44.17,44.25,100900.0,31.6884,31.7314,31.6598,31.7171,100900.0
2015-04-09 12:20:00,44.25,44.31,44.21,44.3,80000.0,31.7171,31.7601,31.6884,31.7529,80000.0
2015-04-09 12:30:00,44.3,44.33,44.28,44.31,87300.0,31.7529,31.7744,31.7386,31.7601,87300.0
2015-04-09 12:40:00,44.31,44.33,44.24,44.3,325800.0,31.7601,31.7744,31.7099,31.7529,325800.0
2015-04-09 12:50:00,44.28,44.36,44.27,44.36,77800.0,31.7386,31.796,31.7314,31.796,77800.0
2015-04-09 13:00:00,44.37,44.38,44.28,44.33,314200.0,31.8031,31.8103,31.7386,31.7744,314200.0
2015-04-09 13:10:00,44.34,44.36,44.3,44.36,94100.0,31.7816,31.796,31.7529,31.796,94100.0
2015-04-09 13:20:00,44.36,44.38,44.33,44.33,155700.0,31.796,31.8103,31.7744,31.7744,155700.0
2015-04-09 13:30:00,44.34,44.34,44.27,44.28,221600.0,31.7816,31.7816,31.7314,31.7386,221600.0
2015-04-09 13:40:00,44.28,44.28,44.23,44.27,94600.0,31.7386,31.7386,31.7028,31.7314,94600.0
2015-04-09 13:50:00,44.26,44.27,44.23,44.24,51900.0,31.7243,31.7314,31.7028,31.7099,51900.0
2015-04-09 14:00:00,44.24,44.24,44.18,44.22,236000.0,31.7099,31.7099,31.6669,31.6956,236000.0
2015-04-09 14:10:00,44.22,44.25,44.16,44.17,148200.0,31.6956,31.7171,31.6526,31.6598,148200.0
2015-04-09 14:20:00,44.17,44.18,44.1,44.12,146400.0,31.6598,31.6669,31.6096,31.6239,146400.0
2015-04-09 14:30:00,44.12,44.22,44.12,44.21,115900.0,31.6239,31.6956,31.6239,31.6884,115900.0
2015-04-09 14:40:00,44.21,44.24,44.13,44.14,427500.0,31.6884,31.7099,31.6311,31.6383,427500.0
2015-04-09 14:50:00,44.14,44.22,44.14,44.2,128100.0,31.6383,31.6956,31.6383,31.6813,128100.0
2015-04-09 15:00:00,44.21,44.28,44.2,44.27,134300.0,31.6884,31.7386,31.6813,31.7314,134300.0
2015-04-09 15:10:00,44.27,44.4,44.26,44.34,435700.0,31.7314,31.8246,31.7243,31.7816,435700.0
2015-04-09 15:20:00,44.34,44.36,44.29,44.34,218900.0,31.7816,31.796,31.7458,31.7816,218900.0
2015-04-09 15:30:00,44.34,44.35,44.27,44.3,361800.0,31.7816,31.7888,31.7314,31.7529,361800.0
2015-04-09 15:40:00,44.3,44.33,44.24,44.3,322100.0,31.7529,31.7744,31.7099,31.7529,322100.0
2015-04-09 15:50:00,44.29,44.34,44.28,44.32,1563300.0,31.7458,31.7816,31.7386,31.7673,1563300.0
2015-04-10 09:30:00,44.49,44.58,44.38,44.45,855300.0,31.8891,31.9536,31.8103,31.8605,855300.0
2015-04-10 09:40:00,44.46,44.5,44.38,44.41,414400.0,31.8676,31.8963,31.8103,31.8318,414400.0
2015-04-10 09:50:00,44.4,44.4,44.29,44.34,135100.0,31.8246,31.8246,31.7458,31.7816,135100.0
2015-04-10 10:00:00,44.33,44.46,44.32,44.46,177300.0,31.7744,31.8676,31.7673,31.8676,177300.0
2015-04-10 10:10:00,44.46,44.57,44.45,44.56,442700.0,31.8676,31.9465,31.8605,31.9393,442700.0
2015-04-10 10:20:00,44.56,44.62,44.53,44.56,167000.0,31.9393,31.9823,31.9178,31.9393,167000.0
2015-04-10 10:30:00,44.57,44.7,44.57,44.7,169000.0,31.9465,32.0397,31.9465,32.0397,169000.0
2015-04-10 10:40:00,44.7,44.83,44.7,44.81,392100.0,32.0397,32.1328,32.0397,32.1185,392100.0
2015-04-10 10:50:00,44.81,44.84,44.7,44.7,476400.0,32.1185,32.14,32.0397,32.0397,476400.0
2015-04-10 11:00:00,44.7,44.79,44.7,44.73,290400.0,32.0397,32.1042,32.0397,32.0612,290400.0
2015-04-10 11:10:00,44.73,44.79,44.68,44.69,376000.0,32.0612,32.1042,32.0253,32.0325,376000.0
2015-04-10 11:20:00,44.69,44.75,44.69,44.72,356500.0,32.0325,32.0755,32.0325,32.054,356500.0
2015-04-10 11:30:00,44.72,44.74,44.68,44.7,108700.0,32.054,32.0683,32.0253,32.0397,108700.0
2015-04-10 11:40:00,44.7,44.77,44.69,44.74,180700.0,32.0397,32.0898,32.0325,32.0683,180700.0
2015-04-10 11:50:00,44.73,44.77,44.69,44.71,183200.0,32.0612,32.0898,32.0325,32.0468,183200.0
2015-04-10 12:00:00,44.71,44.74,44.69,44.7,114100.0,32.0468,32.0683,32.0325,32.0397,114100.0
2015-04-10 12:10:00,44.7,44.71,44.67,44.69,85600.0,32.0397,32.0468,32.0182,32.0325,85600.0
2015-04-10 12:20:00,44.69,44.71,44.65,44.65,76100.0,32.0325,32.0468,32.0038,32.0038,76100.0
2015-04-10 12:30:00,44.65,44.72,44.64,44.71,79600.0,32.0038,32.054,31.9966,32.0468,79600.0
2015-04-10 12:40:00,44.7,44.73,44.66,44.66,81400.0,32.0397,32.0612,32.011,32.011,81400.0
2015-04-10 12:50:00,44.67,44.69,44.64,44.66,100700.0,32.0182,32.0325,31.9966,32.011,100700.0
2015-04-10 13:00:00,44.66,44.71,44.65,44.69,330900.0,32.011,32.0468,32.0038,32.0325,330900.0
2015-04-10 13:10:00,44.7,44.72,44.66,44.68,72800.0,32.0397,32.054,32.011,32.0253,72800.0
2015-04-10 13:20:00,44.68,44.69,44.64,44.67,254600.0,32.0253,32.0325,31.9966,32.0182,254600.0
2015-04-10 13:30:00,44.66,44.71,44.66,44.69,196500.0,32.011,32.0468,32.011,32.0325,196500.0
2015-04-10 13:40:00,44.69,44.73,44.68,44.7,61800.0,32.0325,32.0612,32.0253,32.0397,61800.0
2015-04-10 13:50:00,44.7,44.71,44.62,44.64,193100.0,32.0397,32.0468,31.9823,31.9966,193100.0
2015-04-10 14:00:00,44.64,44.65,44.61,44.65,68200.0,31.9966,32.0038,31.9751,32.0038,68200.0
2015-04-10 14:10:00,44.65,44.69,44.63,44.64,68500.0,32.0038,32.0325,31.9895,31.9966,68500.0
2015-04-10 14:20:00,44.63,44.65,44.59,44.61,67200.0,31.9895,32.0038,31.9608,31.9751,67200.0
2015-04-10 14:30:00,44.61,44.63,44.58,44.58,102500.0,31.9751,31.9895,31.9536,31.9536,102500.0
2015-04-10 14:40:00,44.59,44.62,44.56,44.6,75800.0,31.9608,31.9823,31.9393,31.968,75800.0
2015-04-10 14:50:00,44.6,44.62,44.57,44.59,118100.0,31.968,31.9823,31.9465,31.9608,118100.0
2015-04-10 15:00:00,44.6,44.62,44.6,44.61,58700.0,31.968,31.9823,31.968,31.9751,58700.0
2015-04-10 15:10:00,44.61,44.62,44.54,44.55,249000.0,31.9751,31.9823,31.925,31.9321,249000.0
2015-04-10 15:20:00,44.55,44.6,44.53,44.59,98600.0,31.9321,31.968,31.9178,31.9608,98600.0
2015-04-10 15:30:00,44.59,44.64,44.58,44.63,263100.0,31.9608,31.9966,31.9536,31.9895,263100.0
2015-04-10 15:40:00,44.63,44.68,44.63,44.66,256200.0,31.9895,32.0253,31.9895,32.011,256200.0
2015-04-10 15:50:00,44.65,44.68,44.65,44.66,970000.0,32.0038,32.0253,32.0038,32.011,970000.0
2015-04-13 09:30:00,44.57,44.64,44.51,44.57,179400.0,31.9465,31.9966,31.9035,31.9465,179400.0
2015-04-13 09:40:00,44.57,44.58,44.46,44.48,129300.0,31.9465,31.9536,31.8676,31.882,129300.0
2015-04-13 09:50:00,44.49,44.54,44.48,44.5,174800.0,31.8891,31.925,31.882,31.8963,174800.0
2015-04-13 10:00:00,44.5,44.51,44.46,44.48,115000.0,31.8963,31.9035,31.8676,31.882,115000.0
2015-04-13 10:10:00,44.48,44.49,44.43,44.46,195100.0,31.882,31.8891,31.8461,31.8676,195100.0
2015-04-13 10:20:00,44.45,44.52,44.45,44.52,111700.0,31.8605,31.9106,31.8605,31.9106,111700.0
2015-04-13 10:30:00,44.52,44.55,44.5,44.52,106800.0,31.9106,31.9321,31.8963,31.9106,106800.0
2015-04-13 10:40:00,44.52,44.56,44.51,44.55,143000.0,31.9106,31.9393,31.9035,31.9321,143000.0
2015-04-13 10:50:00,44.55,44.59,44.53,44.54,144600.0,31.9321,31.9608,31.9178,31.925,144600.0
2015-04-13 11:00:00,44.54,44.61,44.53,44.61,113100.0,31.925,31.9751,31.9178,31.9751,113100.0
2015-04-13 11:10:00,44.61,44.67,44.59,44.6,86900.0,31.9751,32.0182,31.9608,31.968,86900.0
2015-04-13 11:20:00,44.6,44.62,44.56,44.57,118200.0,31.968,31.9823,31.9393,31.9465,118200.0
2015-04-13 11:30:00,44.58,44.63,44.53,44.6,90800.0,31.9536,31.9895,31.9178,31.968,90800.0
2015-04-13 11:40:00,44.6,44.61,44.53,44.54,61000.0,31.968,31.9751,31.9178,31.925,61000.0
2015-04-13 11:50:00,44.54,44.55,44.47,44.48,40300.0,31.925,31.9321,31.8748,31.882,40300.0
2015-04-13 12:00:00,44.48,44.5,44.47,44.47,141000.0,31.882,31.8963,31.8748,31.8748,141000.0
2015-04-13 12:10:00,44.47,44.48,44.44,44.44,146300.0,31.8748,31.882,31.8533,31.8533,146300.0
2015-04-13 12:20:00,44.44,44.45,44.35,44.35,188100.0,31.8533,31.8605,31.7888,31.7888,188100.0
2015-04-13 12:30:00,44.36,44.39,44.35,44.38,292100.0,31.796,31.8175,31.7888,31.8103,292100.0
2015-04-13 12:40:00,44.38,44.41,44.36,44.39,60700.0,31.8103,31.8318,31.796,31.8175,60700.0
2015-04-13 12:50:00,44.39,44.41,44.37,44.4,47500.0,31.8175,31.8318,31.8031,31.8246,47500.0
2015-04-13 13:00:00,44.4,44.41,44.33,44.34,231000.0,31.8246,31.8318,31.7744,31.7816,231000.0
2015-04-13 13:10:00,44.34,44.35,44.3,44.34,150900.0,31.7816,31.7888,31.7529,31.7816,150900.0
2015-04-13 13:20:00,44.34,44.38,44.34,44.35,123300.0,31.7816,31.8103,31.7816,31.7888,123300.0
2015-04-13 13:30:00,44.35,44.4,44.34,44.39,179900.0,31.7888,31.8246,31.7816,31.8175,179900.0
2015-04-13 13:40:00,44.39,44.4,44.35,44.36,84400.0,31.8175,31.8246,31.7888,31.796,84400.0
2015-04-13 13:50:00,44.36,44.46,44.35,44.45,92900.0,31.796,31.8676,31.7888,31.8605,92900.0
2015-04-13 14:00:00,44.45,44.46,44.39,44.41,49300.0,31.8605,31.8676,31.8175,31.8318,49300.0
2015-04-13 14:10:00,44.42,44.45,44.4,44.42,75700.0,31.839,31.8605,31.8246,31.839,75700.0
2015-04-13 14:20:00,44.42,44.46,44.41,44.45,41000.0,31.839,31.8676,31.8318,31.8605,41000.0
2015-04-13 14:30:00,44.45,44.46,44.42,44.46,41500.0,31.8605,31.8676,31.839,31.8676,41500.0
2015-04-13 14:40:00,44.46,44.47,44.39,44.39,126400.0,31.8676,31.8748,31.8175,31.8175,126400.0
2015-04-13 14:50:00,44.39,44.39,44.31,44.32,161900.0,31.8175,31.8175,31.7601,31.7673,161900.0
2015-04-13 15:00:00,44.32,44.39,44.3,44.38,119200.0,31.7673,31.8175,31.7529,31.8103,119200.0
2015-04-13 15:10:00,44.38,44.38,44.32,44.34,160400.0,31.8103,31.8103,31.7673,31.7816,160400.0
2015-04-13 15:20:00,44.34,44.34,44.23,44.24,456000.0,31.7816,31.7816,31.7028,31.7099,456000.0
2015-04-13 15:30:00,44.24,44.24,44.2,44.23,578500.0,31.7099,31.7099,31.6813,31.7028,578500.0
2015-04-13 15:40:00,44.23,44.27,44.21,44.22,370300.0,31.7028,31.7314,31.6884,31.6956,370300.0
2015-04-13 15:50:00,44.22,44.22,44.18,44.19,1049500.0,31.6956,31.6956,31.6669,31.6741,1049500.0
2015-04-14 09:30:00,44.33,44.49,44.28,44.44,1381000.0,31.7744,31.8891,31.7386,31.8533,1381000.0
2015-04-14 09:40:00,44.44,44.45,44.34,44.38,309000.0,31.8533,31.8605,31.7816,31.8103,309000.0
2015-04-14 09:50:00,44.38,44.39,44.28,44.33,497600.0,31.8103,31.8175,31.7386,31.7744,497600.0
2015-04-14 10:00:00,44.33,44.33,44.2,44.26,276500.0,31.7744,31.7744,31.6813,31.7243,276500.0
2015-04-14 10:10:00,44.26,44.3,44.21,44.29,333800.0,31.7243,31.7529,31.6884,31.7458,333800.0
2015-04-14 10:20:00,44.3,44.33,44.28,44.32,142100.0,31.7529,31.7744,31.7386,31.7673,142100.0
2015-04-14 10:30:00,44.32,44.37,44.29,44.37,227100.0,31.7673,31.8031,31.7458,31.8031,227100.0
2015-04-14 10:40:00,44.36,44.4,44.32,44.4,139800.0,31.796,31.8246,31.7673,31.8246,139800.0
2015-04-14 10:50:00,44.4,44.41,44.36,44.36,214300.0,31.8246,31.8318,31.796,31.796,214300.0
2015-04-14 11:00:00,44.37,44.37,44.33,44.35,346200.0,31.8031,31.8031,31.7744,31.7888,346200.0
2015-04-14 11:10:00,44.35,44.52,44.35,44.47,238000.0,31.7888,31.9106,31.7888,31.8748,238000.0
2015-04-14 11:20:00,44.46,44.5,44.46,44.5,233800.0,31.8676,31.8963,31.8676,31.8963,233800.0
2015-04-14 11:30:00,44.5,44.52,44.48,44.49,180800.0,31.8963,31.9106,31.882,31.8891,180800.0
2015-04-14 11:40:00,44.49,44.55,44.49,44.53,171800.0,31.8891,31.9321,31.8891,31.9178,171800.0
2015-04-14 11:50:00,44.54,44.59,44.53,44.56,183200.0,31.925,31.9608,31.9178,31.9393,183200.0
2015-04-14 12:00:00,44.56,44.59,44.52,44.57,244800.0,31.9393,31.9608,31.9106,31.9465,244800.0
2015-04-14 12:10:00,44.57,44.57,44.53,44.55,206800.0,31.9465,31.9465,31.9178,31.9321,206800.0
2015-04-14 12:20:00,44.55,44.57,44.53,44.54,123200.0,31.9321,31.9465,31.9178,31.925,123200.0
2015-04-14 12:30:00,44.55,44.57,44.54,44.55,161400.0,31.9321,31.9465,31.925,31.9321,161400.0
2015-04-14 12:40:00,44.56,44.56,44.49,44.52,125900.0,31.9393,31.9393,31.8891,31.9106,125900.0
2015-04-14 12:50:00,44.52,44.55,44.48,44.49,244800.0,31.9106,31.9321,31.882,31.8891,244800.0
2015-04-14 13:00:00,44.49,44.5,44.44,44.46,255400.0,31.8891,31.8963,31.8533,31.8676,255400.0
2015-04-14 13:10:00,44.45,44.48,44.4,44.42,162600.0,31.8605,31.882,31.8246,31.839,162600.0
2015-04-14 13:20:00,44.42,44.45,44.39,44.43,127300.0,31.839,31.8605,31.8175,31.8461,127300.0
2015-04-14 13:30:00,44.43,44.45,44.42,44.43,90000.0,31.8461,31.8605,31.839,31.8461,90000.0
2015-04-14 13:40:00,44.43,44.53,44.43,44.51,128500.0,31.8461,31.9178,31.8461,31.9035,128500.0
2015-04-14 13:50:00,44.51,44.55,44.5,44.55,68600.0,31.9035,31.9321,31.8963,31.9321,68600.0
2015-04-14 14:00:00,44.54,44.55,44.48,44.48,92200.0,31.925,31.9321,31.882,31.882,92200.0
2015-04-14 14:10:00,44.48,44.49,44.42,44.45,127200.0,31.882,31.8891,31.839,31.8605,127200.0
2015-04-14 14:20:00,44.45,44.48,44.43,44.48,108500.0,31.8605,31.882,31.8461,31.882,108500.0
2015-04-14 14:30:00,44.47,44.48,44.39,44.41,137800.0,31.8748,31.882,31.8175,31.8318,137800.0
2015-04-14 14:40:00,44.4,44.47,44.4,44.46,91400.0,31.8246,31.8748,31.8246,31.8676,91400.0
2015-04-14 14:50:00,44.47,44.49,44.44,44.48,148600.0,31.8748,31.8891,31.8533,31.882,148600.0
2015-04-14 15:00:00,44.47,44.52,44.47,44.47,142400.0,31.8748,31.9106,31.8748,31.8748,142400.0
2015-04-14 15:10:00,44.48,44.5,44.47,44.48,83200.0,31.882,31.8963,31.8748,31.882,83200.0
2015-04-14 15:20:00,44.49,44.51,44.45,44.48,338200.0,31.8891,31.9035,31.8605,31.882,338200.0
2015-04-14 15:30:00,44.48,44.51,44.45,44.47,219000.0,31.882,31.9035,31.8605,31.8748,219000.0
2015-04-14 15:40:00,44.46,44.48,44.44,44.45,538600.0,31.8676,31.882,31.8533,31.8605,538600.0
2015-04-14 15:50:00,44.45,44.46,44.42,44.46,479700.0,31.8605,31.8676,31.839,31.8676,479700.0
2015-04-15 09:30:00,44.56,44.93,44.52,44.85,948500.0,31.9393,32.2045,31.9106,32.1472,948500.0
2015-04-15 09:40:00,44.86,44.92,44.79,44.92,331000.0,32.1543,32.1973,32.1042,32.1973,331000.0
2015-04-15 09:50:00,44.93,44.95,44.76,44.76,267900.0,32.2045,32.2188,32.0827,32.0827,267900.0
2015-04-15 10:00:00,44.75,44.81,44.72,44.77,388900.0,32.0755,32.1185,32.054,32.0898,388900.0
2015-04-15 10:10:00,44.76,44.84,44.75,44.81,255400.0,32.0827,32.14,32.0755,32.1185,255400.0
2015-04-15 10:20:00,44.82,44.89,44.81,44.87,358700.0,32.1257,32.1758,32.1185,32.1615,358700.0
2015-04-15 10:30:00,44.88,44.89,44.81,44.81,239800.0,32.1687,32.1758,32.1185,32.1185,239800.0
2015-04-15 10:40:00,44.8,44.83,44.75,44.77,183200.0,32.1113,32.1328,32.0755,32.0898,183200.0
2015-04-15 10:50:00,44.76,44.8,44.74,44.75,126100.0,32.0827,32.1113,32.0683,32.0755,126100.0
2015-04-15 11:00:00,44.75,44.82,44.73,44.74,230300.0,32.0755,32.1257,32.0612,32.0683,230300.0
2015-04-15 11:10:00,44.74,44.75,44.7,44.71,134400.0,32.0683,32.0755,32.0397,32.0468,134400.0
2015-04-15 11:20:00,44.7,44.7,44.62,44.65,154800.0,32.0397,32.0397,31.9823,32.0038,154800.0
2015-04-15 11:30:00,44.65,44.66,44.59,44.61,186400.0,32.0038,32.011,31.9608,31.9751,186400.0
2015-04-15 11:40:00,44.61,44.65,44.61,44.63,124000.0,31.9751,32.0038,31.9751,31.9895,124000.0
2015-04-15 11:50:00,44.63,44.71,44.62,44.68,126800.0,31.9895,32.0468,31.9823,32.0253,126800.0
2015-04-15 12:00:00,44.68,44.71,44.67,44.71,72600.0,32.0253,32.0468,32.0182,32.0468,72600.0
2015-04-15 12:10:00,44.71,44.74,44.7,44.71,168700.0,32.0468,32.0683,32.0397,32.0468,168700.0
2015-04-15 12:20:00,44.72,44.76,44.71,44.75,100300.0,32.054,32.0827,32.0468,32.0755,100300.0
2015-04-15 12:30:00,44.75,44.75,44.66,44.68,136300.0,32.0755,32.0755,32.011,32.0253,136300.0
2015-04-15 12:40:00,44.69,44.74,44.68,44.74,185300.0,32.0325,32.0683,32.0253,32.0683,185300.0
2015-04-15 12:50:00,44.74,44.75,44.71,44.73,308400.0,32.0683,32.0755,32.0468,32.0612,308400.0
2015-04-15 13:00:00,44.74,44.77,44.7,44.7,70600.0,32.0683,32.0898,32.0397,32.0397,70600.0
2015-04-15 13:10:00,44.7,44.73,44.68,44.7,290200.0,32.0397,32.0612,32.0253,32.0397,290200.0
2015-04-15 13:20:00,44.7,44.79,44.69,44.79,100800.0,32.0397,32.1042,32.0325,32.1042,100800.0
2015-04-15 13:30:00,44.79,44.8,44.7,44.7,152000.0,32.1042,32.1113,32.0397,32.0397,152000.0
2015-04-15 13:40:00,44.7,44.73,44.69,44.7,79900.0,32.0397,32.0612,32.0325,32.0397,79900.0
2015-04-15 13:50:00,44.71,44.72,44.7,44.72,107600.0,32.0468,32.054,32.0397,32.054,107600.0
2015-04-15 14:00:00,44.72,44.73,44.7,44.7,109600.0,32.054,32.0612,32.0397,32.0397,109600.0
2015-04-15 14:10:00,44.7,44.72,44.68,44.69,104400.0,32.0397,32.054,32.0253,32.0325,104400.0
2015-04-15 14:20:00,44.69,44.71,44.64,44.67,156400.0,32.0325,32.0468,31.9966,32.0182,156400.0
2015-04-15 14:30:00,44.68,44.69,44.62,44.64,221500.0,32.0253,32.0325,31.9823,31.9966,221500.0
2015-04-15 14:40:00,44.65,44.69,44.62,44.69,167800.0,32.0038,32.0325,31.9823,32.0325,167800.0
2015-04-15 14:50:00,44.69,44.69,44.62,44.63,106000.0,32.0325,32.0325,31.9823,31.9895,106000.0
2015-04-15 15:00:00,44.62,44.66,44.62,44.64,149900.0,31.9823,32.011,31.9823,31.9966,149900.0
2015-04-15 15:10:00,44.64,44.64,44.59,44.62,251100.0,31.9966,31.9966,31.9608,31.9823,251100.0
2015-04-15 15:20:00,44.62,44.66,44.6,44.66,142100.0,31.9823,32.011,31.968,32.011,142100.0
2015-04-15 15:30:00,44.66,44.66,44.59,44.59,320000.0,32.011,32.011,31.9608,31.9608,320000.0
2015-04-15 15:40:00,44.6,44.61,44.49,44.52,643800.0,31.968,31.9751,31.8891,31.9106,643800.0
2015-04-15 15:50:00,44.51,44.56,44.51,44.53,643800.0,31.9035,31.9393,31.9035,31.9178,643800.0
2015-04-16 09:30:00,44.4,44.45,44.13,44.15,751300.0,31.8246,31.8605,31.6311,31.6454,751300.0
2015-04-16 09:40:00,44.15,44.16,44.08,44.11,443100.0,31.6454,31.6526,31.5953,31.6168,443100.0
2015-04-16 09:50:00,44.1,44.1,43.9,43.92,999700.0,31.6096,31.6096,31.4662,31.4806,999700.0
2015-04-16 10:00:00,43.92,44.1,43.91,43.99,753900.0,31.4806,31.6096,31.4734,31.5307,753900.0
2015-04-16 10:10:00,43.98,44.05,43.91,43.97,256500.0,31.5236,31.5738,31.4734,31.5164,256500.0
2015-04-16 10:20:00,43.97,44.02,43.89,43.99,1003000.0,31.5164,31.5523,31.4591,31.5307,1003000.0
2015-04-16 10:30:00,43.99,44.13,43.96,44.1,336400.0,31.5307,31.6311,31.5092,31.6096,336400.0
2015-04-16 10:40:00,44.11,44.13,44.06,44.06,304400.0,31.6168,31.6311,31.5809,31.5809,304400.0
2015-04-16 10:50:00,44.06,44.11,44.05,44.06,418800.0,31.5809,31.6168,31.5738,31.5809,418800.0
2015-04-16 11:00:00,44.06,44.11,44.04,44.1,196500.0,31.5809,31.6168,31.5666,31.6096,196500.0
2015-04-16 11:10:00,44.11,44.13,44.08,44.1,150300.0,31.6168,31.6311,31.5953,31.6096,150300.0
2015-04-16 11:20:00,44.11,44.13,44.05,44.05,271200.0,31.6168,31.6311,31.5738,31.5738,271200.0
2015-04-16 11:30:00,44.05,44.08,44.02,44.05,295600.0,31.5738,31.5953,31.5523,31.5738,295600.0
2015-04-16 11:40:00,44.05,44.06,43.98,44.04,149200.0,31.5738,31.5809,31.5236,31.5666,149200.0
2015-04-16 11:50:00,44.04,44.05,44.01,44.02,97500.0,31.5666,31.5738,31.5451,31.5523,97500.0
2015-04-16 12:00:00,44.01,44.12,44.01,44.1,194100.0,31.5451,31.6239,31.5451,31.6096,194100.0
2015-04-16 12:10:00,44.1,44.13,44.07,44.08,104400.0,31.6096,31.6311,31.5881,31.5953,104400.0
2015-04-16 12:20:00,44.08,44.09,44.04,44.05,208900.0,31.5953,31.6024,31.5666,31.5738,208900.0
2015-04-16 12:30:00,44.05,44.16,44.04,44.13,199100.0,31.5738,31.6526,31.5666,31.6311,199100.0
2015-04-16 12:40:00,44.13,44.2,44.11,44.18,86300.0,31.6311,31.6813,31.6168,31.6669,86300.0
2015-04-16 12:50:00,44.18,44.23,44.16,44.22,133600.0,31.6669,31.7028,31.6526,31.6956,133600.0
2015-04-16 13:00:00,44.22,44.23,44.16,44.17,64900.0,31.6956,31.7028,31.6526,31.6598,64900.0
2015-04-16 13:10:00,44.17,44.23,44.16,44.21,44500.0,31.6598,31.7028,31.6526,31.6884,44500.0
2015-04-16 13:20:00,44.22,44.3,44.21,44.23,89400.0,31.6956,31.7529,31.6884,31.7028,89400.0
2015-04-16 13:30:00,44.23,44.24,44.18,44.21,171200.0,31.7028,31.7099,31.6669,31.6884,171200.0
2015-04-16 13:40:00,44.21,44.35,44.2,44.34,151300.0,31.6884,31.7888,31.6813,31.7816,151300.0
2015-04-16 13:50:00,44.34,44.4,44.32,44.38,398200.0,31.7816,31.8246,31.7673,31.8103,398200.0
2015-04-16 14:00:00,44.38,44.4,44.29,44.32,428600.0,31.8103,31.8246,31.7458,31.7673,428600.0
2015-04-16 14:10:00,44.32,44.35,44.29,44.31,234000.0,31.7673,31.7888,31.7458,31.7601,234000.0
2015-04-16 14:20:00,44.31,44.33,44.27,44.3,109200.0,31.7601,31.7744,31.7314,31.7529,109200.0
2015-04-16 14:30:00,44.3,44.35,44.29,44.32,98300.0,31.7529,31.7888,31.7458,31.7673,98300.0
2015-04-16 14:40:00,44.33,44.35,44.3,44.3,235400.0,31.7744,31.7888,31.7529,31.7529,235400.0
2015-04-16 14:50:00,44.3,44.32,44.25,44.26,328000.0,31.7529,31.7673,31.7171,31.7243,328000.0
2015-04-16 15:00:00,44.26,44.27,44.21,44.23,861200.0,31.7243,31.7314,31.6884,31.7028,861200.0
2015-04-16 15:10:00,44.23,44.32,44.22,44.27,273000.0,31.7028,31.7673,31.6956,31.7314,273000.0
2015-04-16 15:20:00,44.27,44.29,44.19,44.23,338700.0,31.7314,31.7458,31.6741,31.7028,338700.0
2015-04-16 15:30:00,44.23,44.24,44.19,44.23,252800.0,31.7028,31.7099,31.6741,31.7028,252800.0
2015-04-16 15:40:00,44.23,44.24,44.19,44.24,240000.0,31.7028,31.7099,31.6741,31.7099,240000.0
2015-04-16 15:50:00,44.24,44.28,44.23,44.26,1364600.0,31.7099,31.7386,31.7028,31.7243,1364600.0
2015-04-17 09:30:00,44.07,44.39,44.03,44.28,641600.0,31.5881,31.8175,31.5594,31.7386,641600.0
2015-04-17 09:40:00,44.28,44.46,44.18,44.45,535200.0,31.7386,31.8676,31.6669,31.8605,535200.0
2015-04-17 09:50:00,44.45,44.46,44.35,44.35,317600.0,31.8605,31.8676,31.7888,31.7888,317600.0
2015-04-17 10:00:00,44.34,44.42,44.28,44.29,500700.0,31.7816,31.839,31.7386,31.7458,500700.0
2015-04-17 10:10:00,44.29,44.3,44.15,44.18,378300.0,31.7458,31.7529,31.6454,31.6669,378300.0
2015-04-17 10:20:00,44.19,44.23,44.11,44.18,183000.0,31.6741,31.7028,31.6168,31.6669,183000.0
2015-04-17 10:30:00,44.18,44.3,44.17,44.27,185600.0,31.6669,31.7529,31.6598,31.7314,185600.0
2015-04-17 10:40:00,44.27,44.34,44.22,44.22,113800.0,31.7314,31.7816,31.6956,31.6956,113800.0
2015-04-17 10:50:00,44.21,44.22,44.12,44.12,143900.0,31.6884,31.6956,31.6239,31.6239,143900.0
2015-04-17 11:00:00,44.12,44.14,44.02,44.08,230300.0,31.6239,31.6383,31.5523,31.5953,230300.0
2015-04-17 11:10:00,44.08,44.11,44.06,44.08,109300.0,31.5953,31.6168,31.5809,31.5953,109300.0
2015-04-17 11:20:00,44.08,44.23,44.07,44.21,90400.0,31.5953,31.7028,31.5881,31.6884,90400.0
2015-04-17 11:30:00,44.21,44.24,44.13,44.14,189200.0,31.6884,31.7099,31.6311,31.6383,189200.0
2015-04-17 11:40:00,44.14,44.23,44.12,44.21,74500.0,31.6383,31.7028,31.6239,31.6884,74500.0
2015-04-17 11:50:00,44.22,44.24,44.18,44.18,116900.0,31.6956,31.7099,31.6669,31.6669,116900.0
2015-04-17 12:00:00,44.18,44.2,44.16,44.18,69600.0,31.6669,31.6813,31.6526,31.6669,69600.0
2015-04-17 12:10:00,44.19,44.22,44.17,44.18,73600.0,31.6741,31.6956,31.6598,31.6669,73600.0
2015-04-17 12:20:00,44.18,44.23,44.17,44.19,52900.0,31.6669,31.7028,31.6598,31.6741,52900.0
2015-04-17 12:30:00,44.19,44.23,44.16,44.21,57400.0,31.6741,31.7028,31.6526,31.6884,57400.0
2015-04-17 12:40:00,44.21,44.22,44.17,44.18,86800.0,31.6884,31.6956,31.6598,31.6669,86800.0
2015-04-17 12:50:00,44.18,44.22,44.17,44.21,76500.0,31.6669,31.6956,31.6598,31.6884,76500.0
2015-04-17 13:00:00,44.21,44.26,44.2,44.24,54200.0,31.6884,31.7243,31.6813,31.7099,54200.0
2015-04-17 13:10:00,44.24,44.24,44.19,44.21,90500.0,31.7099,31.7099,31.6741,31.6884,90500.0
2015-04-17 13:20:00,44.21,44.22,44.14,44.17,63000.0,31.6884,31.6956,31.6383,31.6598,63000.0
2015-04-17 13:30:00,44.16,44.16,44.07,44.08,193400.0,31.6526,31.6526,31.5881,31.5953,193400.0
2015-04-17 13:40:00,44.08,44.11,44.05,44.09,175100.0,31.5953,31.6168,31.5738,31.6024,175100.0
2015-04-17 13:50:00,44.1,44.11,44.01,44.03,228900.0,31.6096,31.6168,31.5451,31.5594,228900.0
2015-04-17 14:00:00,44.03,44.07,43.99,43.99,101800.0,31.5594,31.5881,31.5307,31.5307,101800.0
2015-04-17 14:10:00,43.99,44.02,43.95,43.96,194300.0,31.5307,31.5523,31.5021,31.5092,194300.0
2015-04-17 14:20:00,43.96,44.05,43.95,44.04,62500.0,31.5092,31.5738,31.5021,31.5666,62500.0
2015-04-17 14:30:00,44.04,44.04,43.99,44.0,83100.0,31.5666,31.5666,31.5307,31.5379,83100.0
2015-04-17 14:40:00,44.01,44.06,44.0,44.02,167500.0,31.5451,31.5809,31.5379,31.5523,167500.0
2015-04-17 14:50:00,44.02,44.03,43.98,43.98,196400.0,31.5523,31.5594,31.5236,31.5236,196400.0
2015-04-17 15:00:00,43.98,44.03,43.97,43.99,218200.0,31.5236,31.5594,31.5164,31.5307,218200.0
2015-04-17 15:10:00,43.99,44.08,43.99,44.05,140200.0,31.5307,31.5953,31.5307,31.5738,140200.0
2015-04-17 15:20:00,44.04,44.05,43.99,44.05,262500.0,31.5666,31.5738,31.5307,31.5738,262500.0
2015-04-17 15:30:00,44.05,44.16,44.04,44.13,353100.0,31.5738,31.6526,31.5666,31.6311,353100.0
2015-04-17 15:40:00,44.13,44.14,44.08,44.09,455000.0,31.6311,31.6383,31.5953,31.6024,455000.0
2015-04-17 15:50:00,44.09,44.13,44.08,44.12,724800.0,31.6024,31.6311,31.5953,31.6239,724800.0
2015-04-20 09:30:00,44.28,44.78,44.25,44.74,1063900.0,31.7386,32.097,31.7171,32.0683,1063900.0
2015-04-20 09:40:00,44.75,44.82,44.67,44.76,525600.0,32.0755,32.1257,32.0182,32.0827,525600.0
2015-04-20 09:50:00,44.77,44.86,44.77,44.81,317900.0,32.0898,32.1543,32.0898,32.1185,317900.0
2015-04-20 10:00:00,44.81,44.85,44.75,44.83,185500.0,32.1185,32.1472,32.0755,32.1328,185500.0
2015-04-20 10:10:00,44.82,44.9,44.8,44.87,255400.0,32.1257,32.183,32.1113,32.1615,255400.0
2015-04-20 10:20:00,44.86,44.99,44.84,44.96,279100.0,32.1543,32.2475,32.14,32.226,279100.0
2015-04-20 10:30:00,44.96,44.98,44.89,44.91,238600.0,32.226,32.2404,32.1758,32.1902,238600.0
2015-04-20 10:40:00,44.91,44.97,44.91,44.95,254100.0,32.1902,32.2332,32.1902,32.2188,254100.0
2015-04-20 10:50:00,44.95,45.0,44.95,44.98,218200.0,32.2188,32.2547,32.2188,32.2404,218200.0
2015-04-20 11:00:00,44.98,45.02,44.96,45.01,129000.0,32.2404,32.269,32.226,32.2619,129000.0
2015-04-20 11:10:00,45.01,45.04,44.92,45.0,217600.0,32.2619,32.2834,32.1973,32.2547,217600.0
2015-04-20 11:20:00,45.0,45.02,44.94,44.96,230900.0,32.2547,32.269,32.2117,32.226,230900.0
2015-04-20 11:30:00,44.96,45.01,44.96,44.96,115000.0,32.226,32.2619,32.226,32.226,115000.0
2015-04-20 11:40:00,44.96,45.02,44.95,45.01,94700.0,32.226,32.269,32.2188,32.2619,94700.0
2015-04-20 11:50:00,45.02,45.07,44.99,45.04,355600.0,32.269,32.3049,32.2475,32.2834,355600.0
2015-04-20 12:00:00,45.04,45.11,45.02,45.04,205400.0,32.2834,32.3335,32.269,32.2834,205400.0
2015-04-20 12:10:00,45.04,45.04,44.99,44.99,105200.0,32.2834,32.2834,32.2475,32.2475,105200.0
2015-04-20 12:20:00,45.0,45.01,44.93,44.94,299200.0,32.2547,32.2619,32.2045,32.2117,299200.0
2015-04-20 12:30:00,44.94,45.01,44.94,44.97,72200.0,32.2117,32.2619,32.2117,32.2332,72200.0
2015-04-20 12:40:00,44.97,44.97,44.87,44.89,93800.0,32.2332,32.2332,32.1615,32.1758,93800.0
2015-04-20 12:50:00,44.9,44.91,44.85,44.88,69800.0,32.183,32.1902,32.1472,32.1687,69800.0
2015-04-20 13:00:00,44.88,44.88,44.84,44.85,80900.0,32.1687,32.1687,32.14,32.1472,80900.0
2015-04-20 13:10:00,44.85,44.85,44.75,44.75,115200.0,32.1472,32.1472,32.0755,32.0755,115200.0
2015-04-20 13:20:00,44.76,44.78,44.7,44.73,142000.0,32.0827,32.097,32.0397,32.0612,142000.0
2015-04-20 13:30:00,44.73,44.74,44.65,44.7,186100.0,32.0612,32.0683,32.0038,32.0397,186100.0
2015-04-20 13:40:00,44.7,44.71,44.63,44.67,121500.0,32.0397,32.0468,31.9895,32.0182,121500.0
2015-04-20 13:50:00,44.68,44.71,44.66,44.7,61000.0,32.0253,32.0468,32.011,32.0397,61000.0
2015-04-20 14:00:00,44.7,44.8,44.69,44.78,101800.0,32.0397,32.1113,32.0325,32.097,101800.0
2015-04-20 14:10:00,44.77,44.78,44.75,44.77,74500.0,32.0898,32.097,32.0755,32.0898,74500.0
2015-04-20 14:20:00,44.76,44.78,44.74,44.78,241300.0,32.0827,32.097,32.0683,32.097,241300.0
2015-04-20 14:30:00,44.78,44.79,44.72,44.79,87100.0,32.097,32.1042,32.054,32.1042,87100.0
2015-04-20 14:40:00,44.8,44.83,44.77,44.77,63700.0,32.1113,32.1328,32.0898,32.0898,63700.0
2015-04-20 14:50:00,44.77,44.79,44.74,44.78,80900.0,32.0898,32.1042,32.0683,32.097,80900.0
2015-04-20 15:00:00,44.78,44.84,44.77,44.8,182300.0,32.097,32.14,32.0898,32.1113,182300.0
2015-04-20 15:10:00,44.8,44.82,44.76,44.79,95200.0,32.1113,32.1257,32.0827,32.1042,95200.0
2015-04-20 15:20:00,44.78,44.79,44.74,44.75,131700.0,32.097,32.1042,32.0683,32.0755,131700.0
2015-04-20 15:30:00,44.75,44.79,44.74,44.75,264200.0,32.0755,32.1042,32.0683,32.0755,264200.0
2015-04-20 15:40:00,44.76,44.79,44.73,44.77,550200.0,32.0827,32.1042,32.0612,32.0898,550200.0
2015-04-20 15:50:00,44.77,44.79,44.76,44.76,809500.0,32.0898,32.1042,32.0827,32.0827,809500.0
2015-04-21 09:30:00,44.76,45.1,44.76,44.96,707700.0,32.0827,32.3264,32.0827,32.226,707700.0
2015-04-21 09:40:00,44.93,44.97,44.78,44.96,435700.0,32.2045,32.2332,32.097,32.226,435700.0
2015-04-21 09:50:00,44.97,44.99,44.76,44.76,276600.0,32.2332,32.2475,32.0827,32.0827,276600.0
2015-04-21 10:00:00,44.76,44.86,44.75,44.79,293900.0,32.0827,32.1543,32.0755,32.1042,293900.0
2015-04-21 10:10:00,44.8,44.85,44.75,44.76,142800.0,32.1113,32.1472,32.0755,32.0827,142800.0
2015-04-21 10:20:00,44.76,44.81,44.71,44.72,144300.0,32.0827,32.1185,32.0468,32.054,144300.0
2015-04-21 10:30:00,44.73,44.73,44.67,44.7,103600.0,32.0612,32.0612,32.0182,32.0397,103600.0
2015-04-21 10:40:00,44.7,44.7,44.6,44.62,238900.0,32.0397,32.0397,31.968,31.9823,238900.0
2015-04-21 10:50:00,44.63,44.68,44.6,44.64,188700.0,31.9895,32.0253,31.968,31.9966,188700.0
2015-04-21 11:00:00,44.64,44.69,44.61,44.69,79400.0,31.9966,32.0325,31.9751,32.0325,79400.0
2015-04-21 11:10:00,44.69,44.7,44.64,44.67,53900.0,32.0325,32.0397,31.9966,32.0182,53900.0
2015-04-21 11:20:00,44.67,44.71,44.66,44.68,132200.0,32.0182,32.0468,32.011,32.0253,132200.0
2015-04-21 11:30:00,44.67,44.7,44.6,44.6,128300.0,32.0182,32.0397,31.968,31.968,128300.0
2015-04-21 11:40:00,44.6,44.61,44.45,44.46,153800.0,31.968,31.9751,31.8605,31.8676,153800.0
2015-04-21 11:50:00,44.47,44.52,44.44,44.5,140700.0,31.8748,31.9106,31.8533,31.8963,140700.0
2015-04-21 12:00:00,44.5,44.57,44.49,44.57,100900.0,31.8963,31.9465,31.8891,31.9465,100900.0
2015-04-21 12:10:00,44.57,44.59,44.5,44.51,266800.0,31.9465,31.9608,31.8963,31.9035,266800.0
2015-04-21 12:20:00,44.52,44.54,44.48,44.51,67500.0,31.9106,31.925,31.882,31.9035,67500.0
2015-04-21 12:30:00,44.5,44.52,44.43,44.44,136700.0,31.8963,31.9106,31.8461,31.8533,136700.0
2015-04-21 12:40:00,44.45,44.45,44.36,44.39,241300.0,31.8605,31.8605,31.796,31.8175,241300.0
2015-04-21 12:50:00,44.4,44.45,44.38,44.44,155900.0,31.8246,31.8605,31.8103,31.8533,155900.0
2015-04-21 13:00:00,44.44,44.47,44.42,44.45,141200.0,31.8533,31.8748,31.839,31.8605,141200.0
2015-04-21 13:10:00,44.44,44.45,44.4,44.42,94800.0,31.8533,31.8605,31.8246,31.839,94800.0
2015-04-21 13:20:00,44.42,44.45,44.42,44.43,169000.0,31.839,31.8605,31.839,31.8461,169000.0
2015-04-21 13:30:00,44.44,44.46,44.34,44.35,217300.0,31.8533,31.8676,31.7816,31.7888,217300.0
2015-04-21 13:40:00,44.36,44.39,44.29,44.3,660500.0,31.796,31.8175,31.7458,31.7529,660500.0
2015-04-21 13:50:00,44.3,44.33,44.27,44.27,821900.0,31.7529,31.7744,31.7314,31.7314,821900.0
2015-04-21 14:00:00,44.26,44.3,44.23,44.28,255500.0,31.7243,31.7529,31.7028,31.7386,255500.0
2015-04-21 14:10:00,44.27,44.31,44.25,44.29,137800.0,31.7314,31.7601,31.7171,31.7458,137800.0
2015-04-21 14:20:00,44.29,44.3,44.25,44.29,179700.0,31.7458,31.7529,31.7171,31.7458,179700.0
2015-04-21 14:30:00,44.3,44.31,44.2,44.2,274700.0,31.7529,31.7601,31.6813,31.6813,274700.0
2015-04-21 14:40:00,44.21,44.26,44.2,44.26,234400.0,31.6884,31.7243,31.6813,31.7243,234400.0
2015-04-21 14:50:00,44.25,44.26,44.23,44.24,133500.0,31.7171,31.7243,31.7028,31.7099,133500.0
2015-04-21 15:00:00,44.25,44.28,44.21,44.26,197500.0,31.7171,31.7386,31.6884,31.7243,197500.0
2015-04-21 15:10:00,44.27,44.28,44.25,44.26,161400.0,31.7314,31.7386,31.7171,31.7243,161400.0
2015-04-21 15:20:00,44.26,44.26,44.22,44.26,396700.0,31.7243,31.7243,31.6956,31.7243,396700.0
2015-04-21 15:30:00,44.26,44.27,44.22,44.27,333500.0,31.7243,31.7314,31.6956,31.7314,333500.0
2015-04-21 15:40:00,44.26,44.3,44.26,44.29,460500.0,31.7243,31.7529,31.7243,31.7458,460500.0
2015-04-21 15:50:00,44.29,44.34,44.29,44.34,1310400.0,31.7458,31.7816,31.7458,31.7816,1310400.0
2015-04-22 09:30:00,44.49,44.5,44.17,44.24,607700.0,31.8891,31.8963,31.6598,31.7099,607700.0
2015-04-22 09:40:00,44.24,44.47,44.24,44.47,248000.0,31.7099,31.8748,31.7099,31.8748,248000.0
2015-04-22 09:50:00,44.47,44.56,44.41,44.44,402500.0,31.8748,31.9393,31.8318,31.8533,402500.0
2015-04-22 10:00:00,44.43,44.46,44.25,44.27,824400.0,31.8461,31.8676,31.7171,31.7314,824400.0
2015-04-22 10:10:00,44.26,44.3,44.18,44.24,480100.0,31.7243,31.7529,31.6669,31.7099,480100.0
2015-04-22 10:20:00,44.25,44.28,44.17,44.25,327900.0,31.7171,31.7386,31.6598,31.7171,327900.0
2015-04-22 10:30:00,44.25,44.27,44.18,44.19,385900.0,31.7171,31.7314,31.6669,31.6741,385900.0
2015-04-22 10:40:00,44.19,44.39,44.18,44.38,283500.0,31.6741,31.8175,31.6669,31.8103,283500.0
2015-04-22 10:50:00,44.39,44.45,44.28,44.28,284000.0,31.8175,31.8605,31.7386,31.7386,284000.0
2015-04-22 11:00:00,44.29,44.34,44.28,44.32,160400.0,31.7458,31.7816,31.7386,31.7673,160400.0
2015-04-22 11:10:00,44.32,44.33,44.25,44.26,88300.0,31.7673,31.7744,31.7171,31.7243,88300.0
2015-04-22 11:20:00,44.26,44.31,44.25,44.28,122200.0,31.7243,31.7601,31.7171,31.7386,122200.0
2015-04-22 11:30:00,44.29,44.36,44.28,44.36,268400.0,31.7458,31.796,31.7386,31.796,268400.0
2015-04-22 11:40:00,44.36,44.43,44.34,44.4,136100.0,31.796,31.8461,31.7816,31.8246,136100.0
2015-04-22 11:50:00,44.4,44.48,44.39,44.45,279900.0,31.8246,31.882,31.8175,31.8605,279900.0
2015-04-22 12:00:00,44.45,44.46,44.39,44.39,93700.0,31.8605,31.8676,31.8175,31.8175,93700.0
2015-04-22 12:10:00,44.4,44.49,44.39,44.48,57000.0,31.8246,31.8891,31.8175,31.882,57000.0
2015-04-22 12:20:00,44.47,44.48,44.42,44.43,46500.0,31.8748,31.882,31.839,31.8461,46500.0
2015-04-22 12:30:00,44.43,44.46,44.4,44.44,202800.0,31.8461,31.8676,31.8246,31.8533,202800.0
2015-04-22 12:40:00,44.43,44.5,44.42,44.48,88100.0,31.8461,31.8963,31.839,31.882,88100.0
2015-04-22 12:50:00,44.47,44.53,44.47,44.49,47600.0,31.8748,31.9178,31.8748,31.8891,47600.0
2015-04-22 13:00:00,44.48,44.57,44.48,44.56,161200.0,31.882,31.9465,31.882,31.9393,161200.0
2015-04-22 13:10:00,44.55,44.56,44.48,44.5,68500.0,31.9321,31.9393,31.882,31.8963,68500.0
2015-04-22 13:20:00,44.51,44.51,44.47,44.48,22000.0,31.9035,31.9035,31.8748,31.882,22000.0
2015-04-22 13:30:00,44.48,44.49,44.43,44.46,32000.0,31.882,31.8891,31.8461,31.8676,32000.0
2015-04-22 13:40:00,44.45,44.51,44.45,44.51,40100.0,31.8605,31.9035,31.8605,31.9035,40100.0
2015-04-22 13:50:00,44.51,44.54,44.5,44.53,116600.0,31.9035,31.925,31.8963,31.9178,116600.0
2015-04-22 14:00:00,44.52,44.54,44.48,44.53,110500.0,31.9106,31.925,31.882,31.9178,110500.0
2015-04-22 14:10:00,44.53,44.53,44.48,44.48,33600.0,31.9178,31.9178,31.882,31.882,33600.0
2015-04-22 14:20:00,44.49,44.52,44.48,44.51,61500.0,31.8891,31.9106,31.882,31.9035,61500.0
2015-04-22 14:30:00,44.52,44.57,44.51,44.53,33500.0,31.9106,31.9465,31.9035,31.9178,33500.0
2015-04-22 14:40:00,44.53,44.55,44.52,44.54,23100.0,31.9178,31.9321,31.9106,31.925,23100.0
2015-04-22 14:50:00,44.55,44.55,44.47,44.47,61900.0,31.9321,31.9321,31.8748,31.8748,61900.0
2015-04-22 15:00:00,44.47,44.53,44.47,44.5,54300.0,31.8748,31.9178,31.8748,31.8963,54300.0
2015-04-22 15:10:00,44.51,44.53,44.49,44.51,122700.0,31.9035,31.9178,31.8891,31.9035,122700.0
2015-04-22 15:20:00,44.5,44.52,44.45,44.46,251900.0,31.8963,31.9106,31.8605,31.8676,251900.0
2015-04-22 15:30:00,44.46,44.49,44.43,44.46,500700.0,31.8676,31.8891,31.8461,31.8676,500700.0
2015-04-22 15:40:00,44.47,44.47,44.43,44.44,149200.0,31.8748,31.8748,31.8461,31.8533,149200.0
2015-04-22 15:50:00,44.45,44.46,44.43,44.44,841200.0,31.8605,31.8676,31.8461,31.8533,841200.0
2015-04-23 09:30:00,44.3,44.66,44.3,44.44,590600.0,31.7529,32.011,31.7529,31.8533,590600.0
2015-04-23 09:40:00,44.44,44.64,44.43,44.64,369100.0,31.8533,31.9966,31.8461,31.9966,369100.0
2015-04-23 09:50:00,44.63,44.68,44.59,44.65,179300.0,31.9895,32.0253,31.9608,32.0038,179300.0
2015-04-23 10:00:00,44.66,44.68,44.58,44.6,352800.0,32.011,32.0253,31.9536,31.968,352800.0
2015-04-23 10:10:00,44.6,44.61,44.5,44.53,369300.0,31.968,31.9751,31.8963,31.9178,369300.0
2015-04-23 10:20:00,44.52,44.56,44.48,44.52,429200.0,31.9106,31.9393,31.882,31.9106,429200.0
2015-04-23 10:30:00,44.52,44.58,44.52,44.55,136300.0,31.9106,31.9536,31.9106,31.9321,136300.0
2015-04-23 10:40:00,44.56,44.61,44.55,44.59,130100.0,31.9393,31.9751,31.9321,31.9608,130100.0
2015-04-23 10:50:00,44.6,44.63,44.55,44.55,105300.0,31.968,31.9895,31.9321,31.9321,105300.0
2015-04-23 11:00:00,44.55,44.6,44.52,44.57,104400.0,31.9321,31.968,31.9106,31.9465,104400.0
2015-04-23 11:10:00,44.58,44.61,44.55,44.58,97900.0,31.9536,31.9751,31.9321,31.9536,97900.0
2015-04-23 11:20:00,44.58,44.65,44.57,44.64,121200.0,31.9536,32.0038,31.9465,31.9966,121200.0
2015-04-23 11:30:00,44.63,44.68,44.59,44.65,116800.0,31.9895,32.0253,31.9608,32.0038,116800.0
2015-04-23 11:40:00,44.65,44.65,44.58,44.59,92500.0,32.0038,32.0038,31.9536,31.9608,92500.0
2015-04-23 11:50:00,44.59,44.8,44.59,44.73,468200.0,31.9608,32.1113,31.9608,32.0612,468200.0
2015-04-23 12:00:00,44.73,44.8,44.72,44.77,147900.0,32.0612,32.1113,32.054,32.0898,147900.0
2015-04-23 12:10:00,44.77,44.81,44.75,44.79,87200.0,32.0898,32.1185,32.0755,32.1042,87200.0
2015-04-23 12:20:00,44.79,44.85,44.79,44.8,210600.0,32.1042,32.1472,32.1042,32.1113,210600.0
2015-04-23 12:30:00,44.79,44.9,44.77,44.89,153400.0,32.1042,32.183,32.0898,32.1758,153400.0
2015-04-23 12:40:00,44.9,44.92,44.85,44.85,211900.0,32.183,32.1973,32.1472,32.1472,211900.0
2015-04-23 12:50:00,44.85,44.91,44.84,44.89,255400.0,32.1472,32.1902,32.14,32.1758,255400.0
2015-04-23 13:00:00,44.89,44.89,44.8,44.84,136500.0,32.1758,32.1758,32.1113,32.14,136500.0
2015-04-23 13:10:00,44.84,44.88,44.78,44.8,154500.0,32.14,32.1687,32.097,32.1113,154500.0
2015-04-23 13:20:00,44.8,44.82,44.74,44.76,118400.0,32.1113,32.1257,32.0683,32.0827,118400.0
2015-04-23 13:30:00,44.76,44.76,44.67,44.71,82300.0,32.0827,32.0827,32.0182,32.0468,82300.0
2015-04-23 13:40:00,44.71,44.74,44.67,44.73,76600.0,32.0468,32.0683,32.0182,32.0612,76600.0
2015-04-23 13:50:00,44.74,44.82,44.73,44.81,121500.0,32.0683,32.1257,32.0612,32.1185,121500.0
2015-04-23 14:00:00,44.81,44.83,44.71,44.71,134700.0,32.1185,32.1328,32.0468,32.0468,134700.0
2015-04-23 14:10:00,44.71,44.75,44.7,44.71,153300.0,32.0468,32.0755,32.0397,32.0468,153300.0
2015-04-23 14:20:00,44.71,44.72,44.67,44.7,157300.0,32.0468,32.054,32.0182,32.0397,157300.0
2015-04-23 14:30:00,44.7,44.75,44.7,44.75,116700.0,32.0397,32.0755,32.0397,32.0755,116700.0
2015-04-23 14:40:00,44.74,44.75,44.72,44.75,74300.0,32.0683,32.0755,32.054,32.0755,74300.0
2015-04-23 14:50:00,44.75,44.78,44.72,44.75,137500.0,32.0755,32.097,32.054,32.0755,137500.0
2015-04-23 15:00:00,44.75,44.8,44.75,44.76,211400.0,32.0755,32.1113,32.0755,32.0827,211400.0
2015-04-23 15:10:00,44.77,44.87,44.76,44.83,597900.0,32.0898,32.1615,32.0827,32.1328,597900.0
2015-04-23 15:20:00,44.84,44.84,44.79,44.82,243700.0,32.14,32.14,32.1042,32.1257,243700.0
2015-04-23 15:30:00,44.81,44.82,44.74,44.78,265300.0,32.1185,32.1257,32.0683,32.097,265300.0
2015-04-23 15:40:00,44.78,44.8,44.74,44.74,503800.0,32.097,32.1113,32.0683,32.0683,503800.0
2015-04-23 15:50:00,44.75,44.76,44.72,44.73,777100.0,32.0755,32.0827,32.054,32.0612,777100.0
2015-04-24 09:30:00,44.7,45.03,44.59,44.94,681100.0,32.0397,32.2762,31.9608,32.2117,681100.0
2015-04-24 09:40:00,44.94,45.05,44.92,45.02,446600.0,32.2117,32.2905,32.1973,32.269,446600.0
2015-04-24 09:50:00,45.03,45.18,45.02,45.14,607500.0,32.2762,32.3837,32.269,32.355,607500.0
2015-04-24 10:00:00,45.14,45.15,45.07,45.13,558300.0,32.355,32.3622,32.3049,32.3479,558300.0
2015-04-24 10:10:00,45.13,45.16,45.08,45.15,281100.0,32.3479,32.3694,32.312,32.3622,281100.0
2015-04-24 10:20:00,45.15,45.19,45.13,45.15,234900.0,32.3622,32.3909,32.3479,32.3622,234900.0
2015-04-24 10:30:00,45.14,45.22,45.14,45.16,307900.0,32.355,32.4124,32.355,32.3694,307900.0
2015-04-24 10:40:00,45.16,45.19,45.09,45.13,283500.0,32.3694,32.3909,32.3192,32.3479,283500.0
2015-04-24 10:50:00,45.13,45.19,45.13,45.15,162000.0,32.3479,32.3909,32.3479,32.3622,162000.0
2015-04-24 11:00:00,45.15,45.15,45.08,45.15,146500.0,32.3622,32.3622,32.312,32.3622,146500.0
2015-04-24 11:10:00,45.14,45.14,45.06,45.09,136700.0,32.355,32.355,32.2977,32.3192,136700.0
2015-04-24 11:20:00,45.1,45.15,45.07,45.13,254600.0,32.3264,32.3622,32.3049,32.3479,254600.0
2015-04-24 11:30:00,45.13,45.13,45.06,45.06,112300.0,32.3479,32.3479,32.2977,32.2977,112300.0
2015-04-24 11:40:00,45.06,45.16,45.06,45.14,292500.0,32.2977,32.3694,32.2977,32.355,292500.0
2015-04-24 11:50:00,45.14,45.2,45.11,45.2,178300.0,32.355,32.398,32.3335,32.398,178300.0
2015-04-24 12:00:00,45.2,45.21,45.14,45.14,59700.0,32.398,32.4052,32.355,32.355,59700.0
2015-04-24 12:10:00,45.14,45.18,45.08,45.09,193000.0,32.355,32.3837,32.312,32.3192,193000.0
2015-04-24 12:20:00,45.09,45.16,45.09,45.12,156600.0,32.3192,32.3694,32.3192,32.3407,156600.0
2015-04-24 12:30:00,45.11,45.12,45.08,45.12,144600.0,32.3335,32.3407,32.312,32.3407,144600.0
2015-04-24 12:40:00,45.13,45.16,45.08,45.12,397100.0,32.3479,32.3694,32.312,32.3407,397100.0
2015-04-24 12:50:00,45.12,45.16,45.1,45.16,324400.0,32.3407,32.3694,32.3264,32.3694,324400.0
2015-04-24 13:00:00,45.16,45.45,45.15,45.35,1002400.0,32.3694,32.5772,32.3622,32.5056,1002400.0
2015-04-24 13:10:00,45.35,45.46,45.26,45.39,1136800.0,32.5056,32.5844,32.441,32.5342,1136800.0
2015-04-24 13:20:00,45.4,45.44,45.37,45.4,589800.0,32.5414,32.5701,32.5199,32.5414,589800.0
2015-04-24 13:30:00,45.4,45.41,45.27,45.35,202100.0,32.5414,32.5486,32.4482,32.5056,202100.0
2015-04-24 13:40:00,45.36,45.38,45.29,45.35,833400.0,32.5127,32.5271,32.4625,32.5056,833400.0
2015-04-24 13:50:00,45.34,45.44,45.33,45.34,366200.0,32.4984,32.5701,32.4912,32.4984,366200.0
2015-04-24 14:00:00,45.34,45.37,45.27,45.27,136500.0,32.4984,32.5199,32.4482,32.4482,136500.0
2015-04-24 14:10:00,45.28,45.37,45.28,45.33,323300.0,32.4554,32.5199,32.4554,32.4912,323300.0
2015-04-24 14:20:00,45.33,45.33,45.24,45.27,315600.0,32.4912,32.4912,32.4267,32.4482,315600.0
2015-04-24 14:30:00,45.28,45.33,45.26,45.28,123400.0,32.4554,32.4912,32.441,32.4554,123400.0
2015-04-24 14:40:00,45.28,45.29,45.23,45.25,169900.0,32.4554,32.4625,32.4195,32.4339,169900.0
2015-04-24 14:50:00,45.25,45.28,45.19,45.24,582500.0,32.4339,32.4554,32.3909,32.4267,582500.0
2015-04-24 15:00:00,45.25,45.28,45.21,45.23,173800.0,32.4339,32.4554,32.4052,32.4195,173800.0
2015-04-24 15:10:00,45.23,45.27,45.22,45.24,247600.0,32.4195,32.4482,32.4124,32.4267,247600.0
2015-04-24 15:20:00,45.24,45.25,45.19,45.22,296900.0,32.4267,32.4339,32.3909,32.4124,296900.0
2015-04-24 15:30:00,45.22,45.22,45.16,45.18,302100.0,32.4124,32.4124,32.3694,32.3837,302100.0
2015-04-24 15:40:00,45.17,45.2,45.14,45.15,299100.0,32.3765,32.398,32.355,32.3622,299100.0
2015-04-24 15:50:00,45.15,45.17,45.14,45.15,852700.0,32.3622,32.3765,32.355,32.3622,852700.0
2015-04-27 09:30:00,45.3,45.34,44.98,45.1,622500.0,32.4697,32.4984,32.2404,32.3264,622500.0
2015-04-27 09:40:00,45.1,45.1,44.93,44.99,317200.0,32.3264,32.3264,32.2045,32.2475,317200.0
2015-04-27 09:50:00,44.99,45.09,44.95,45.02,358300.0,32.2475,32.3192,32.2188,32.269,358300.0
2015-04-27 10:00:00,45.02,45.03,44.85,44.87,677100.0,32.269,32.2762,32.1472,32.1615,677100.0
2015-04-27 10:10:00,44.87,44.9,44.78,44.81,237200.0,32.1615,32.183,32.097,32.1185,237200.0
2015-04-27 10:20:00,44.81,44.85,44.78,44.79,423600.0,32.1185,32.1472,32.097,32.1042,423600.0
2015-04-27 10:30:00,44.79,44.82,44.65,44.68,509200.0,32.1042,32.1257,32.0038,32.0253,509200.0
2015-04-27 10:40:00,44.67,44.71,44.59,44.61,186700.0,32.0182,32.0468,31.9608,31.9751,186700.0
2015-04-27 10:50:00,44.6,44.62,44.54,44.55,436400.0,31.968,31.9823,31.925,31.9321,436400.0
2015-04-27 11:00:00,44.55,44.6,44.53,44.55,224200.0,31.9321,31.968,31.9178,31.9321,224200.0
2015-04-27 11:10:00,44.56,44.57,44.52,44.54,131700.0,31.9393,31.9465,31.9106,31.925,131700.0
2015-04-27 11:20:00,44.54,44.6,44.52,44.55,139600.0,31.925,31.968,31.9106,31.9321,139600.0
2015-04-27 11:30:00,44.55,44.63,44.54,44.56,264200.0,31.9321,31.9895,31.925,31.9393,264200.0
2015-04-27 11:40:00,44.57,44.57,44.51,44.52,404500.0,31.9465,31.9465,31.9035,31.9106,404500.0
2015-04-27 11:50:00,44.51,44.58,44.49,44.58,223300.0,31.9035,31.9536,31.8891,31.9536,223300.0
2015-04-27 12:00:00,44.58,44.65,44.54,44.55,157300.0,31.9536,32.0038,31.925,31.9321,157300.0
2015-04-27 12:10:00,44.54,44.56,44.5,44.53,128700.0,31.925,31.9393,31.8963,31.9178,128700.0
2015-04-27 12:20:00,44.53,44.57,44.47,44.48,117000.0,31.9178,31.9465,31.8748,31.882,117000.0
2015-04-27 12:30:00,44.49,44.57,44.48,44.56,109200.0,31.8891,31.9465,31.882,31.9393,109200.0
2015-04-27 12:40:00,44.55,44.6,44.52,44.56,217300.0,31.9321,31.968,31.9106,31.9393,217300.0
2015-04-27 12:50:00,44.57,44.57,44.51,44.55,79700.0,31.9465,31.9465,31.9035,31.9321,79700.0
2015-04-27 13:00:00,44.55,44.63,44.54,44.62,98600.0,31.9321,31.9895,31.925,31.9823,98600.0
2015-04-27 13:10:00,44.62,44.64,44.6,44.62,123000.0,31.9823,31.9966,31.968,31.9823,123000.0
2015-04-27 13:20:00,44.61,44.64,44.58,44.63,65100.0,31.9751,31.9966,31.9536,31.9895,65100.0
2015-04-27 13:30:00,44.63,44.65,44.6,44.62,119000.0,31.9895,32.0038,31.968,31.9823,119000.0
2015-04-27 13:40:00,44.62,44.64,44.59,44.59,60000.0,31.9823,31.9966,31.9608,31.9608,60000.0
2015-04-27 13:50:00,44.59,44.62,44.57,44.61,63600.0,31.9608,31.9823,31.9465,31.9751,63600.0
2015-04-27 14:00:00,44.62,44.62,44.58,44.61,170100.0,31.9823,31.9823,31.9536,31.9751,170100.0
2015-04-27 14:10:00,44.62,44.64,44.57,44.62,61900.0,31.9823,31.9966,31.9465,31.9823,61900.0
2015-04-27 14:20:00,44.62,44.67,44.61,44.66,82700.0,31.9823,32.0182,31.9751,32.011,82700.0
2015-04-27 14:30:00,44.66,44.67,44.59,44.59,134400.0,32.011,32.0182,31.9608,31.9608,134400.0
2015-04-27 14:40:00,44.6,44.64,44.6,44.62,74700.0,31.968,31.9966,31.968,31.9823,74700.0
2015-04-27 14:50:00,44.61,44.65,44.6,44.62,126900.0,31.9751,32.0038,31.968,31.9823,126900.0
2015-04-27 15:00:00,44.62,44.67,44.61,44.67,148200.0,31.9823,32.0182,31.9751,32.0182,148200.0
2015-04-27 15:10:00,44.66,44.71,44.61,44.62,249800.0,32.011,32.0468,31.9751,31.9823,249800.0
2015-04-27 15:20:00,44.63,44.66,44.61,44.64,208900.0,31.9895,32.011,31.9751,31.9966,208900.0
2015-04-27 15:30:00,44.63,44.66,44.59,44.61,318700.0,31.9895,32.011,31.9608,31.9751,318700.0
2015-04-27 15:40:00,44.61,44.62,44.54,44.56,434100.0,31.9751,31.9823,31.925,31.9393,434100.0
2015-04-27 15:50:00,44.56,44.61,44.55,44.6,473600.0,31.9393,31.9751,31.9321,31.968,473600.0
2015-04-28 09:30:00,44.42,44.58,44.26,44.34,573300.0,31.839,31.9536,31.7243,31.7816,573300.0
2015-04-28 09:40:00,44.34,44.49,44.29,44.34,432700.0,31.7816,31.8891,31.7458,31.7816,432700.0
2015-04-28 09:50:00,44.35,44.7,44.34,44.68,397700.0,31.7888,32.0397,31.7816,32.0253,397700.0
2015-04-28 10:00:00,44.67,44.69,44.56,44.59,499000.0,32.0182,32.0325,31.9393,31.9608,499000.0
2015-04-28 10:10:00,44.59,44.59,44.48,44.57,469900.0,31.9608,31.9608,31.882,31.9465,469900.0
2015-04-28 10:20:00,44.58,44.76,44.56,44.7,883600.0,31.9536,32.0827,31.9393,32.0397,883600.0
2015-04-28 10:30:00,44.7,44.79,44.64,44.66,182500.0,32.0397,32.1042,31.9966,32.011,182500.0
2015-04-28 10:40:00,44.67,44.73,44.66,44.68,273200.0,32.0182,32.0612,32.011,32.0253,273200.0
2015-04-28 10:50:00,44.68,44.71,44.58,44.6,227200.0,32.0253,32.0468,31.9536,31.968,227200.0
2015-04-28 11:00:00,44.6,44.64,44.57,44.61,220300.0,31.968,31.9966,31.9465,31.9751,220300.0
2015-04-28 11:10:00,44.6,44.68,44.6,44.67,128200.0,31.968,32.0253,31.968,32.0182,128200.0
2015-04-28 11:20:00,44.67,44.69,44.6,44.65,118100.0,32.0182,32.0325,31.968,32.0038,118100.0
2015-04-28 11:30:00,44.65,44.79,44.65,44.77,284200.0,32.0038,32.1042,32.0038,32.0898,284200.0
2015-04-28 11:40:00,44.77,44.84,44.74,44.78,379700.0,32.0898,32.14,32.0683,32.097,379700.0
2015-04-28 11:50:00,44.78,44.8,44.7,44.76,108300.0,32.097,32.1113,32.0397,32.0827,108300.0
2015-04-28 12:00:00,44.76,44.79,44.72,44.74,127900.0,32.0827,32.1042,32.054,32.0683,127900.0
2015-04-28 12:10:00,44.74,44.83,44.72,44.82,144000.0,32.0683,32.1328,32.054,32.1257,144000.0
2015-04-28 12:20:00,44.81,44.88,44.79,44.8,119800.0,32.1185,32.1687,32.1042,32.1113,119800.0
2015-04-28 12:30:00,44.8,44.87,44.8,44.83,123400.0,32.1113,32.1615,32.1113,32.1328,123400.0
2015-04-28 12:40:00,44.83,44.89,44.8,44.86,232300.0,32.1328,32.1758,32.1113,32.1543,232300.0
2015-04-28 12:50:00,44.86,44.91,44.86,44.89,161400.0,32.1543,32.1902,32.1543,32.1758,161400.0
2015-04-28 13:00:00,44.9,44.91,44.87,44.9,133800.0,32.183,32.1902,32.1615,32.183,133800.0
2015-04-28 13:10:00,44.9,44.92,44.85,44.89,96700.0,32.183,32.1973,32.1472,32.1758,96700.0
2015-04-28 13:20:00,44.88,44.9,44.84,44.86,61000.0,32.1687,32.183,32.14,32.1543,61000.0
2015-04-28 13:30:00,44.85,44.85,44.78,44.82,101500.0,32.1472,32.1472,32.097,32.1257,101500.0
2015-04-28 13:40:00,44.83,44.86,44.8,44.82,42000.0,32.1328,32.1543,32.1113,32.1257,42000.0
2015-04-28 13:50:00,44.82,44.83,44.77,44.8,107600.0,32.1257,32.1328,32.0898,32.1113,107600.0
2015-04-28 14:00:00,44.8,44.81,44.74,44.81,95600.0,32.1113,32.1185,32.0683,32.1185,95600.0
2015-04-28 14:10:00,44.8,44.81,44.77,44.78,200500.0,32.1113,32.1185,32.0898,32.097,200500.0
2015-04-28 14:20:00,44.79,44.8,44.75,44.78,120100.0,32.1042,32.1113,32.0755,32.097,120100.0
2015-04-28 14:30:00,44.77,44.82,44.76,44.8,73800.0,32.0898,32.1257,32.0827,32.1113,73800.0
2015-04-28 14:40:00,44.8,44.81,44.73,44.74,184700.0,32.1113,32.1185,32.0612,32.0683,184700.0
2015-04-28 14:50:00,44.75,44.79,44.73,44.77,108100.0,32.0755,32.1042,32.0612,32.0898,108100.0
2015-04-28 15:00:00,44.76,44.8,44.75,44.79,161900.0,32.0827,32.1113,32.0755,32.1042,161900.0
2015-04-28 15:10:00,44.79,44.84,44.76,44.8,103500.0,32.1042,32.14,32.0827,32.1113,103500.0
2015-04-28 15:20:00,44.81,44.83,44.79,44.83,222300.0,32.1185,32.1328,32.1042,32.1328,222300.0
2015-04-28 15:30:00,44.84,44.86,44.83,44.84,147000.0,32.14,32.1543,32.1328,32.14,147000.0
2015-04-28 15:40:00,44.84,44.89,44.84,44.87,263100.0,32.14,32.1758,32.14,32.1615,263100.0
2015-04-28 15:50:00,44.87,44.94,44.85,44.94,696500.0,32.1615,32.2117,32.1472,32.2117,696500.0
2015-04-29 09:30:00,44.6,44.76,44.44,44.68,939600.0,31.968,32.0827,31.8533,32.0253,939600.0
2015-04-29 09:40:00,44.68,44.7,44.45,44.5,588900.0,32.0253,32.0397,31.8605,31.8963,588900.0
2015-04-29 09:50:00,44.49,44.57,44.46,44.53,1425800.0,31.8891,31.9465,31.8676,31.9178,1425800.0
2015-04-29 10:00:00,44.52,44.6,44.37,44.42,681300.0,31.9106,31.968,31.8031,31.839,681300.0
2015-04-29 10:10:00,44.43,44.49,44.42,44.47,378500.0,31.8461,31.8891,31.839,31.8748,378500.0
2015-04-29 10:20:00,44.48,44.55,44.44,44.53,236900.0,31.882,31.9321,31.8533,31.9178,236900.0
2015-04-29 10:30:00,44.53,44.61,44.47,44.47,273500.0,31.9178,31.9751,31.8748,31.8748,273500.0
2015-04-29 10:40:00,44.47,44.54,44.46,44.49,186800.0,31.8748,31.925,31.8676,31.8891,186800.0
2015-04-29 10:50:00,44.49,44.66,44.48,44.65,377400.0,31.8891,32.011,31.882,32.0038,377400.0
2015-04-29 11:00:00,44.65,44.69,44.58,44.58,195000.0,32.0038,32.0325,31.9536,31.9536,195000.0
2015-04-29 11:10:00,44.58,44.61,44.53,44.59,424900.0,31.9536,31.9751,31.9178,31.9608,424900.0
2015-04-29 11:20:00,44.59,44.68,44.57,44.66,188800.0,31.9608,32.0253,31.9465,32.011,188800.0
2015-04-29 11:30:00,44.66,44.7,44.56,44.57,285600.0,32.011,32.0397,31.9393,31.9465,285600.0
2015-04-29 11:40:00,44.57,44.67,44.57,44.64,119200.0,31.9465,32.0182,31.9465,31.9966,119200.0
2015-04-29 11:50:00,44.64,44.7,44.63,44.63,120100.0,31.9966,32.0397,31.9895,31.9895,120100.0
2015-04-29 12:00:00,44.63,44.67,44.59,44.61,124600.0,31.9895,32.0182,31.9608,31.9751,124600.0
2015-04-29 12:10:00,44.62,44.64,44.58,44.59,252100.0,31.9823,31.9966,31.9536,31.9608,252100.0
2015-04-29 12:20:00,44.59,44.65,44.58,44.59,197400.0,31.9608,32.0038,31.9536,31.9608,197400.0
2015-04-29 12:30:00,44.59,44.63,44.55,44.56,108600.0,31.9608,31.9895,31.9321,31.9393,108600.0
2015-04-29 12:40:00,44.56,44.58,44.54,44.55,128700.0,31.9393,31.9536,31.925,31.9321,128700.0
2015-04-29 12:50:00,44.56,44.59,44.53,44.58,99900.0,31.9393,31.9608,31.9178,31.9536,99900.0
2015-04-29 13:00:00,44.58,44.59,44.51,44.55,57700.0,31.9536,31.9608,31.9035,31.9321,57700.0
2015-04-29 13:10:00,44.55,44.56,44.49,44.52,120000.0,31.9321,31.9393,31.8891,31.9106,120000.0
2015-04-29 13:20:00,44.52,44.54,44.5,44.51,71800.0,31.9106,31.925,31.8963,31.9035,71800.0
2015-04-29 13:30:00,44.52,44.56,44.51,44.55,466700.0,31.9106,31.9393,31.9035,31.9321,466700.0
2015-04-29 13:40:00,44.54,44.6,44.53,44.6,82500.0,31.925,31.968,31.9178,31.968,82500.0
2015-04-29 13:50:00,44.6,44.67,44.56,44.58,378800.0,31.968,32.0182,31.9393,31.9536,378800.0
2015-04-29 14:00:00,44.58,44.65,44.47,44.58,949900.0,31.9536,32.0038,31.8748,31.9536,949900.0
2015-04-29 14:10:00,44.57,44.65,44.54,44.62,256200.0,31.9465,32.0038,31.925,31.9823,256200.0
2015-04-29 14:20:00,44.62,44.74,44.61,44.72,200400.0,31.9823,32.0683,31.9751,32.054,200400.0
2015-04-29 14:30:00,44.73,44.85,44.71,44.84,209900.0,32.0612,32.1472,32.0468,32.14,209900.0
2015-04-29 14:40:00,44.84,44.85,44.73,44.73,336800.0,32.14,32.1472,32.0612,32.0612,336800.0
2015-04-29 14:50:00,44.73,44.75,44.7,44.74,77500.0,32.0612,32.0755,32.0397,32.0683,77500.0
2015-04-29 15:00:00,44.74,44.75,44.67,44.69,139800.0,32.0683,32.0755,32.0182,32.0325,139800.0
2015-04-29 15:10:00,44.69,44.72,44.64,44.72,158100.0,32.0325,32.054,31.9966,32.054,158100.0
2015-04-29 15:20:00,44.71,44.76,44.71,44.75,182700.0,32.0468,32.0827,32.0468,32.0755,182700.0
2015-04-29 15:30:00,44.75,44.89,44.74,44.81,355600.0,32.0755,32.1758,32.0683,32.1185,355600.0
2015-04-29 15:40:00,44.8,44.82,44.73,44.8,592500.0,32.1113,32.1257,32.0612,32.1113,592500.0
2015-04-29 15:50:00,44.8,44.81,44.76,44.76,754900.0,32.1113,32.1185,32.0827,32.0827,754900.0
2015-04-30 09:30:00,44.64,44.65,44.4,44.43,1183900.0,31.9966,32.0038,31.8246,31.8461,1183900.0
2015-04-30 09:40:00,44.42,44.42,44.14,44.16,826100.0,31.839,31.839,31.6383,31.6526,826100.0
2015-04-30 09:50:00,44.17,44.18,43.99,44.0,990600.0,31.6598,31.6669,31.5307,31.5379,990600.0
2015-04-30 10:00:00,43.99,44.1,43.96,44.07,825100.0,31.5307,31.6096,31.5092,31.5881,825100.0
2015-04-30 10:10:00,44.08,44.2,44.04,44.2,379300.0,31.5953,31.6813,31.5666,31.6813,379300.0
2015-04-30 10:20:00,44.2,44.23,44.09,44.11,352300.0,31.6813,31.7028,31.6024,31.6168,352300.0
2015-04-30 10:30:00,44.11,44.15,44.09,44.09,484200.0,31.6168,31.6454,31.6024,31.6024,484200.0
2015-04-30 10:40:00,44.1,44.22,44.08,44.18,473200.0,31.6096,31.6956,31.5953,31.6669,473200.0
2015-04-30 10:50:00,44.18,44.18,44.06,44.08,278400.0,31.6669,31.6669,31.5809,31.5953,278400.0
2015-04-30 11:00:00,44.09,44.11,44.02,44.04,633800.0,31.6024,31.6168,31.5523,31.5666,633800.0
2015-04-30 11:10:00,44.03,44.11,44.03,44.11,309500.0,31.5594,31.6168,31.5594,31.6168,309500.0
2015-04-30 11:20:00,44.11,44.18,44.09,44.17,171100.0,31.6168,31.6669,31.6024,31.6598,171100.0
2015-04-30 11:30:00,44.17,44.21,44.13,44.15,421600.0,31.6598,31.6884,31.6311,31.6454,421600.0
2015-04-30 11:40:00,44.15,44.19,44.12,44.13,159300.0,31.6454,31.6741,31.6239,31.6311,159300.0
2015-04-30 11:50:00,44.12,44.14,44.05,44.05,184100.0,31.6239,31.6383,31.5738,31.5738,184100.0
2015-04-30 12:00:00,44.05,44.08,43.99,44.0,821600.0,31.5738,31.5953,31.5307,31.5379,821600.0
2015-04-30 12:10:00,44.01,44.05,43.97,44.03,191500.0,31.5451,31.5738,31.5164,31.5594,191500.0
2015-04-30 12:20:00,44.02,44.05,44.0,44.01,187800.0,31.5523,31.5738,31.5379,31.5451,187800.0
2015-04-30 12:30:00,44.02,44.05,43.99,44.02,160600.0,31.5523,31.5738,31.5307,31.5523,160600.0
2015-04-30 12:40:00,44.02,44.09,44.01,44.07,185900.0,31.5523,31.6024,31.5451,31.5881,185900.0
2015-04-30 12:50:00,44.08,44.09,43.98,44.04,272400.0,31.5953,31.6024,31.5236,31.5666,272400.0
2015-04-30 13:00:00,44.05,44.09,44.03,44.07,157000.0,31.5738,31.6024,31.5594,31.5881,157000.0
2015-04-30 13:10:00,44.08,44.1,44.05,44.08,160700.0,31.5953,31.6096,31.5738,31.5953,160700.0
2015-04-30 13:20:00,44.08,44.15,44.07,44.14,132900.0,31.5953,31.6454,31.5881,31.6383,132900.0
2015-04-30 13:30:00,44.13,44.17,44.09,44.16,248700.0,31.6311,31.6598,31.6024,31.6526,248700.0
2015-04-30 13:40:00,44.16,44.17,44.09,44.13,118700.0,31.6526,31.6598,31.6024,31.6311,118700.0
2015-04-30 13:50:00,44.12,44.16,44.1,44.14,116500.0,31.6239,31.6526,31.6096,31.6383,116500.0
2015-04-30 14:00:00,44.14,44.21,44.12,44.2,176000.0,31.6383,31.6884,31.6239,31.6813,176000.0
2015-04-30 14:10:00,44.19,44.24,44.18,44.19,217200.0,31.6741,31.7099,31.6669,31.6741,217200.0
2015-04-30 14:20:00,44.19,44.19,44.08,44.09,278900.0,31.6741,31.6741,31.5953,31.6024,278900.0
2015-04-30 14:30:00,44.09,44.11,44.06,44.09,245500.0,31.6024,31.6168,31.5809,31.6024,245500.0
2015-04-30 14:40:00,44.09,44.1,44.0,44.01,255200.0,31.6024,31.6096,31.5379,31.5451,255200.0
2015-04-30 14:50:00,44.01,44.07,43.97,43.98,616600.0,31.5451,31.5881,31.5164,31.5236,616600.0
2015-04-30 15:00:00,43.98,44.03,43.88,43.96,705800.0,31.5236,31.5594,31.4519,31.5092,705800.0
2015-04-30 15:10:00,43.96,44.05,43.93,44.02,480300.0,31.5092,31.5738,31.4877,31.5523,480300.0
2015-04-30 15:20:00,44.03,44.05,43.91,43.96,494300.0,31.5594,31.5738,31.4734,31.5092,494300.0
2015-04-30 15:30:00,43.95,44.1,43.93,44.08,560700.0,31.5021,31.6096,31.4877,31.5953,560700.0
2015-04-30 15:40:00,44.08,44.18,44.04,44.15,1276600.0,31.5953,31.6669,31.5666,31.6454,1276600.0
2015-04-30 15:50:00,44.15,44.23,44.14,44.21,1040500.0,31.6454,31.7028,31.6383,31.6884,1040500.0
2015-05-01 09:30:00,44.12,44.49,44.12,44.23,1061900.0,31.6239,31.8891,31.6239,31.7028,1061900.0
2015-05-01 09:40:00,44.22,44.23,44.02,44.21,996300.0,31.6956,31.7028,31.5523,31.6884,996300.0
2015-05-01 09:50:00,44.2,44.38,44.15,44.31,407600.0,31.6813,31.8103,31.6454,31.7601,407600.0
2015-05-01 10:00:00,44.3,44.34,44.12,44.19,623900.0,31.7529,31.7816,31.6239,31.6741,623900.0
2015-05-01 10:10:00,44.19,44.23,44.09,44.1,643500.0,31.6741,31.7028,31.6024,31.6096,643500.0
2015-05-01 10:20:00,44.1,44.15,43.95,43.97,782700.0,31.6096,31.6454,31.5021,31.5164,782700.0
2015-05-01 10:30:00,43.98,44.03,43.97,44.02,528600.0,31.5236,31.5594,31.5164,31.5523,528600.0
2015-05-01 10:40:00,44.01,44.04,43.94,44.02,528700.0,31.5451,31.5666,31.4949,31.5523,528700.0
2015-05-01 10:50:00,44.02,44.08,43.96,44.08,460100.0,31.5523,31.5953,31.5092,31.5953,460100.0
2015-05-01 11:00:00,44.08,44.18,44.06,44.14,379200.0,31.5953,31.6669,31.5809,31.6383,379200.0
2015-05-01 11:10:00,44.15,44.27,44.14,44.25,344200.0,31.6454,31.7314,31.6383,31.7171,344200.0
2015-05-01 11:20:00,44.24,44.29,44.21,44.28,200200.0,31.7099,31.7458,31.6884,31.7386,200200.0
2015-05-01 11:30:00,44.29,44.33,44.21,44.21,203200.0,31.7458,31.7744,31.6884,31.6884,203200.0
2015-05-01 11:40:00,44.21,44.23,44.1,44.14,454000.0,31.6884,31.7028,31.6096,31.6383,454000.0
2015-05-01 11:50:00,44.14,44.21,44.1,44.2,159600.0,31.6383,31.6884,31.6096,31.6813,159600.0
2015-05-01 12:00:00,44.21,44.21,44.13,44.17,74700.0,31.6884,31.6884,31.6311,31.6598,74700.0
2015-05-01 12:10:00,44.17,44.18,44.11,44.14,159600.0,31.6598,31.6669,31.6168,31.6383,159600.0
2015-05-01 12:20:00,44.14,44.19,44.12,44.19,56900.0,31.6383,31.6741,31.6239,31.6741,56900.0
2015-05-01 12:30:00,44.2,44.25,44.16,44.24,64000.0,31.6813,31.7171,31.6526,31.7099,64000.0
2015-05-01 12:40:00,44.23,44.28,44.21,44.26,43300.0,31.7028,31.7386,31.6884,31.7243,43300.0
2015-05-01 12:50:00,44.26,44.36,44.26,44.31,212400.0,31.7243,31.796,31.7243,31.7601,212400.0
2015-05-01 13:00:00,44.31,44.34,44.26,44.3,132900.0,31.7601,31.7816,31.7243,31.7529,132900.0
2015-05-01 13:10:00,44.29,44.37,44.25,44.35,278800.0,31.7458,31.8031,31.7171,31.7888,278800.0
2015-05-01 13:20:00,44.34,44.39,44.31,44.34,113000.0,31.7816,31.8175,31.7601,31.7816,113000.0
2015-05-01 13:30:00,44.34,44.36,44.32,44.35,59400.0,31.7816,31.796,31.7673,31.7888,59400.0
2015-05-01 13:40:00,44.35,44.35,44.27,44.33,49300.0,31.7888,31.7888,31.7314,31.7744,49300.0
2015-05-01 13:50:00,44.33,44.45,44.32,44.44,234000.0,31.7744,31.8605,31.7673,31.8533,234000.0
2015-05-01 14:00:00,44.44,44.47,44.38,44.45,351000.0,31.8533,31.8748,31.8103,31.8605,351000.0
2015-05-01 14:10:00,44.45,44.46,44.39,44.4,108900.0,31.8605,31.8676,31.8175,31.8246,108900.0
2015-05-01 14:20:00,44.4,44.4,44.33,44.39,104700.0,31.8246,31.8246,31.7744,31.8175,104700.0
2015-05-01 14:30:00,44.4,44.4,44.3,44.31,145200.0,31.8246,31.8246,31.7529,31.7601,145200.0
2015-05-01 14:40:00,44.3,44.32,44.3,44.3,87500.0,31.7529,31.7673,31.7529,31.7529,87500.0
2015-05-01 14:50:00,44.31,44.39,44.31,44.38,79600.0,31.7601,31.8175,31.7601,31.8103,79600.0
2015-05-01 15:00:00,44.39,44.39,44.36,44.36,117700.0,31.8175,31.8175,31.796,31.796,117700.0
2015-05-01 15:10:00,44.37,44.4,44.33,44.4,142000.0,31.8031,31.8246,31.7744,31.8246,142000.0
2015-05-01 15:20:00,44.39,44.4,44.27,44.29,213700.0,31.8175,31.8246,31.7314,31.7458,213700.0
2015-05-01 15:30:00,44.29,44.37,44.28,44.36,271300.0,31.7458,31.8031,31.7386,31.796,271300.0
2015-05-01 15:40:00,44.36,44.42,44.35,44.41,409000.0,31.796,31.839,31.7888,31.8318,409000.0
2015-05-01 15:50:00,44.41,44.47,44.39,44.46,873200.0,31.8318,31.8748,31.8175,31.8676,873200.0
2015-05-04 09:30:00,44.48,44.6,44.41,44.55,345100.0,31.882,31.968,31.8318,31.9321,345100.0
2015-05-04 09:40:00,44.56,44.76,44.56,44.73,388800.0,31.9393,32.0827,31.9393,32.0612,388800.0
2015-05-04 09:50:00,44.73,44.75,44.66,44.68,293300.0,32.0612,32.0755,32.011,32.0253,293300.0
2015-05-04 10:00:00,44.68,44.7,44.62,44.7,241800.0,32.0253,32.0397,31.9823,32.0397,241800.0
2015-05-04 10:10:00,44.7,44.84,44.69,44.8,526000.0,32.0397,32.14,32.0325,32.1113,526000.0
2015-05-04 10:20:00,44.81,44.96,44.75,44.96,419700.0,32.1185,32.226,32.0755,32.226,419700.0
2015-05-04 10:30:00,44.96,45.07,44.93,45.07,481000.0,32.226,32.3049,32.2045,32.3049,481000.0
2015-05-04 10:40:00,45.07,45.07,44.91,45.0,473200.0,32.3049,32.3049,32.1902,32.2547,473200.0
2015-05-04 10:50:00,45.0,45.1,44.96,45.04,290000.0,32.2547,32.3264,32.226,32.2834,290000.0
2015-05-04 11:00:00,45.04,45.12,45.01,45.12,327900.0,32.2834,32.3407,32.2619,32.3407,327900.0
2015-05-04 11:10:00,45.11,45.14,45.05,45.07,371000.0,32.3335,32.355,32.2905,32.3049,371000.0
2015-05-04 11:20:00,45.08,45.1,45.02,45.04,331700.0,32.312,32.3264,32.269,32.2834,331700.0
2015-05-04 11:30:00,45.04,45.05,44.95,44.96,232700.0,32.2834,32.2905,32.2188,32.226,232700.0
2015-05-04 11:40:00,44.95,44.99,44.92,44.93,211600.0,32.2188,32.2475,32.1973,32.2045,211600.0
2015-05-04 11:50:00,44.94,44.96,44.91,44.96,313700.0,32.2117,32.226,32.1902,32.226,313700.0
2015-05-04 12:00:00,44.96,45.02,44.96,45.01,100400.0,32.226,32.269,32.226,32.2619,100400.0
2015-05-04 12:10:00,45.01,45.04,44.97,45.0,236800.0,32.2619,32.2834,32.2332,32.2547,236800.0
2015-05-04 12:20:00,44.99,45.05,44.98,45.04,244100.0,32.2475,32.2905,32.2404,32.2834,244100.0
2015-05-04 12:30:00,45.04,45.06,44.99,45.04,140200.0,32.2834,32.2977,32.2475,32.2834,140200.0
2015-05-04 12:40:00,45.05,45.07,45.01,45.02,205100.0,32.2905,32.3049,32.2619,32.269,205100.0
2015-05-04 12:50:00,45.02,45.05,45.01,45.03,134100.0,32.269,32.2905,32.2619,32.2762,134100.0
2015-05-04 13:00:00,45.04,45.04,44.96,44.97,136900.0,32.2834,32.2834,32.226,32.2332,136900.0
2015-05-04 13:10:00,44.97,44.99,44.95,44.96,71200.0,32.2332,32.2475,32.2188,32.226,71200.0
2015-05-04 13:20:00,44.96,44.99,44.94,44.96,158900.0,32.226,32.2475,32.2117,32.226,158900.0
2015-05-04 13:30:00,44.96,44.97,44.9,44.94,200400.0,32.226,32.2332,32.183,32.2117,200400.0
2015-05-04 13:40:00,44.94,44.96,44.91,44.94,95400.0,32.2117,32.226,32.1902,32.2117,95400.0
2015-05-04 13:50:00,44.94,44.95,44.91,44.93,90200.0,32.2117,32.2188,32.1902,32.2045,90200.0
2015-05-04 14:00:00,44.93,45.0,44.93,45.0,149700.0,32.2045,32.2547,32.2045,32.2547,149700.0
2015-05-04 14:10:00,45.01,45.05,44.99,45.0,281800.0,32.2619,32.2905,32.2475,32.2547,281800.0
2015-05-04 14:20:00,44.99,44.99,44.94,44.97,335600.0,32.2475,32.2475,32.2117,32.2332,335600.0
2015-05-04 14:30:00,44.97,44.99,44.89,44.92,374000.0,32.2332,32.2475,32.1758,32.1973,374000.0
2015-05-04 14:40:00,44.93,44.94,44.86,44.89,351200.0,32.2045,32.2117,32.1543,32.1758,351200.0
2015-05-04 14:50:00,44.88,44.91,44.84,44.89,479000.0,32.1687,32.1902,32.14,32.1758,479000.0
2015-05-04 15:00:00,44.88,44.92,44.87,44.89,274400.0,32.1687,32.1973,32.1615,32.1758,274400.0
2015-05-04 15:10:00,44.89,44.9,44.83,44.89,651100.0,32.1758,32.183,32.1328,32.1758,651100.0
2015-05-04 15:20:00,44.88,44.91,44.86,44.88,306600.0,32.1687,32.1902,32.1543,32.1687,306600.0
2015-05-04 15:30:00,44.88,44.88,44.82,44.83,303500.0,32.1687,32.1687,32.1257,32.1328,303500.0
2015-05-04 15:40:00,44.82,44.83,44.78,44.78,570300.0,32.1257,32.1328,32.097,32.097,570300.0
2015-05-04 15:50:00,44.79,44.81,44.77,44.79,1007900.0,32.1042,32.1185,32.0898,32.1042,1007900.0
2015-05-05 09:30:00,44.73,44.73,44.44,44.44,503200.0,32.0612,32.0612,31.8533,31.8533,503200.0
2015-05-05 09:40:00,44.43,44.62,44.4,44.43,555900.0,31.8461,31.9823,31.8246,31.8461,555900.0
2015-05-05 09:50:00,44.43,44.46,44.34,44.35,363600.0,31.8461,31.8676,31.7816,31.7888,363600.0
2015-05-05 10:00:00,44.36,44.39,44.22,44.33,701900.0,31.796,31.8175,31.6956,31.7744,701900.0
2015-05-05 10:10:00,44.33,44.34,44.24,44.33,455200.0,31.7744,31.7816,31.7099,31.7744,455200.0
2015-05-05 10:20:00,44.32,44.42,44.3,44.36,213600.0,31.7673,31.839,31.7529,31.796,213600.0
2015-05-05 10:30:00,44.35,44.38,44.27,44.27,250800.0,31.7888,31.8103,31.7314,31.7314,250800.0
2015-05-05 10:40:00,44.27,44.29,44.21,44.24,301200.0,31.7314,31.7458,31.6884,31.7099,301200.0
2015-05-05 10:50:00,44.24,44.27,44.12,44.12,561600.0,31.7099,31.7314,31.6239,31.6239,561600.0
2015-05-05 11:00:00,44.12,44.12,43.81,43.91,1440200.0,31.6239,31.6239,31.4017,31.4734,1440200.0
2015-05-05 11:10:00,43.91,43.98,43.85,43.86,462200.0,31.4734,31.5236,31.4304,31.4376,462200.0
2015-05-05 11:20:00,43.87,43.91,43.82,43.87,692800.0,31.4447,31.4734,31.4089,31.4447,692800.0
2015-05-05 11:30:00,43.88,43.88,43.69,43.71,1080600.0,31.4519,31.4519,31.3157,31.3301,1080600.0
2015-05-05 11:40:00,43.71,43.79,43.7,43.73,830700.0,31.3301,31.3874,31.3229,31.3444,830700.0
2015-05-05 11:50:00,43.74,43.81,43.72,43.8,556600.0,31.3516,31.4017,31.3372,31.3946,556600.0
2015-05-05 12:00:00,43.8,43.88,43.79,43.88,386800.0,31.3946,31.4519,31.3874,31.4519,386800.0
2015-05-05 12:10:00,43.87,43.97,43.86,43.95,480900.0,31.4447,31.5164,31.4376,31.5021,480900.0
2015-05-05 12:20:00,43.95,44.05,43.94,43.98,496400.0,31.5021,31.5738,31.4949,31.5236,496400.0
2015-05-05 12:30:00,43.98,44.03,43.95,43.96,334200.0,31.5236,31.5594,31.5021,31.5092,334200.0
2015-05-05 12:40:00,43.95,43.96,43.84,43.87,144800.0,31.5021,31.5092,31.4232,31.4447,144800.0
2015-05-05 12:50:00,43.87,43.9,43.84,43.85,240100.0,31.4447,31.4662,31.4232,31.4304,240100.0
2015-05-05 13:00:00,43.84,43.85,43.77,43.8,188000.0,31.4232,31.4304,31.3731,31.3946,188000.0
2015-05-05 13:10:00,43.79,43.8,43.72,43.73,288000.0,31.3874,31.3946,31.3372,31.3444,288000.0
2015-05-05 13:20:00,43.73,43.79,43.68,43.79,219200.0,31.3444,31.3874,31.3085,31.3874,219200.0
2015-05-05 13:30:00,43.79,43.92,43.77,43.9,382900.0,31.3874,31.4806,31.3731,31.4662,382900.0
2015-05-05 13:40:00,43.88,43.94,43.88,43.88,633900.0,31.4519,31.4949,31.4519,31.4519,633900.0
2015-05-05 13:50:00,43.87,43.91,43.85,43.89,109600.0,31.4447,31.4734,31.4304,31.4591,109600.0
2015-05-05 14:00:00,43.89,43.9,43.85,43.87,142700.0,31.4591,31.4662,31.4304,31.4447,142700.0
2015-05-05 14:10:00,43.88,43.89,43.84,43.88,321500.0,31.4519,31.4591,31.4232,31.4519,321500.0
2015-05-05 14:20:00,43.88,43.89,43.78,43.81,572600.0,31.4519,31.4591,31.3802,31.4017,572600.0
2015-05-05 14:30:00,43.81,43.86,43.8,43.85,370900.0,31.4017,31.4376,31.3946,31.4304,370900.0
2015-05-05 14:40:00,43.84,43.85,43.8,43.8,230200.0,31.4232,31.4304,31.3946,31.3946,230200.0
2015-05-05 14:50:00,43.8,43.82,43.75,43.76,219500.0,31.3946,31.4089,31.3587,31.3659,219500.0
2015-05-05 15:00:00,43.76,43.81,43.75,43.76,180500.0,31.3659,31.4017,31.3587,31.3659,180500.0
2015-05-05 15:10:00,43.75,43.79,43.75,43.76,278200.0,31.3587,31.3874,31.3587,31.3659,278200.0
2015-05-05 15:20:00,43.77,43.83,43.74,43.8,323900.0,31.3731,31.4161,31.3516,31.3946,323900.0
2015-05-05 15:30:00,43.8,43.88,43.79,43.87,402400.0,31.3946,31.4519,31.3874,31.4447,402400.0
2015-05-05 15:40:00,43.87,43.87,43.78,43.79,396900.0,31.4447,31.4447,31.3802,31.3874,396900.0
2015-05-05 15:50:00,43.79,43.8,43.75,43.78,1125200.0,31.3874,31.3946,31.3587,31.3802,1125200.0
2015-05-06 09:30:00,43.79,44.01,43.63,43.66,953900.0,31.3874,31.5451,31.2727,31.2942,953900.0
2015-05-06 09:40:00,43.65,43.76,43.58,43.59,576500.0,31.287,31.3659,31.2369,31.244,576500.0
2015-05-06 09:50:00,43.58,43.67,43.55,43.67,505100.0,31.2369,31.3014,31.2154,31.3014,505100.0
2015-05-06 10:00:00,43.68,43.77,43.58,43.59,504300.0,31.3085,31.3731,31.2369,31.244,504300.0
2015-05-06 10:10:00,43.59,43.66,43.56,43.65,480200.0,31.244,31.2942,31.2225,31.287,480200.0
2015-05-06 10:20:00,43.65,43.73,43.62,43.69,326600.0,31.287,31.3444,31.2655,31.3157,326600.0
2015-05-06 10:30:00,43.69,43.7,43.57,43.62,454600.0,31.3157,31.3229,31.2297,31.2655,454600.0
2015-05-06 10:40:00,43.62,43.69,43.62,43.66,176400.0,31.2655,31.3157,31.2655,31.2942,176400.0
2015-05-06 10:50:00,43.66,43.66,43.54,43.55,192400.0,31.2942,31.2942,31.2082,31.2154,192400.0
2015-05-06 11:00:00,43.56,43.58,43.5,43.52,219900.0,31.2225,31.2369,31.1795,31.1939,219900.0
2015-05-06 11:10:00,43.52,43.53,43.45,43.52,196900.0,31.1939,31.201,31.1437,31.1939,196900.0
2015-05-06 11:20:00,43.52,43.53,43.44,43.48,396400.0,31.1939,31.201,31.1365,31.1652,396400.0
2015-05-06 11:30:00,43.48,43.59,43.47,43.56,337300.0,31.1652,31.244,31.158,31.2225,337300.0
2015-05-06 11:40:00,43.56,43.59,43.54,43.55,1326700.0,31.2225,31.244,31.2082,31.2154,1326700.0
2015-05-06 11:50:00,43.55,43.59,43.51,43.52,379700.0,31.2154,31.244,31.1867,31.1939,379700.0
2015-05-06 12:00:00,43.54,43.55,43.45,43.48,359000.0,31.2082,31.2154,31.1437,31.1652,359000.0
2015-05-06 12:10:00,43.48,43.49,43.43,43.46,109800.0,31.1652,31.1724,31.1294,31.1509,109800.0
2015-05-06 12:20:00,43.46,43.47,43.4,43.41,280500.0,31.1509,31.158,31.1079,31.115,280500.0
2015-05-06 12:30:00,43.41,43.45,43.4,43.44,149100.0,31.115,31.1437,31.1079,31.1365,149100.0
2015-05-06 12:40:00,43.44,43.44,43.37,43.39,287300.0,31.1365,31.1365,31.0863,31.1007,287300.0
2015-05-06 12:50:00,43.39,43.4,43.32,43.36,180400.0,31.1007,31.1079,31.0505,31.0792,180400.0
2015-05-06 13:00:00,43.36,43.4,43.34,43.37,494400.0,31.0792,31.1079,31.0648,31.0863,494400.0
2015-05-06 13:10:00,43.37,43.4,43.37,43.4,124300.0,31.0863,31.1079,31.0863,31.1079,124300.0
2015-05-06 13:20:00,43.4,43.42,43.37,43.37,651400.0,31.1079,31.1222,31.0863,31.0863,651400.0
2015-05-06 13:30:00,43.37,43.37,43.25,43.31,323500.0,31.0863,31.0863,31.0003,31.0433,323500.0
2015-05-06 13:40:00,43.31,43.31,43.22,43.23,267800.0,31.0433,31.0433,30.9788,30.986,267800.0
2015-05-06 13:50:00,43.23,43.26,43.19,43.23,274100.0,30.986,31.0075,30.9573,30.986,274100.0
2015-05-06 14:00:00,43.24,43.3,43.23,43.29,457800.0,30.9932,31.0362,30.986,31.029,457800.0
2015-05-06 14:10:00,43.29,43.31,43.26,43.31,157700.0,31.029,31.0433,31.0075,31.0433,157700.0
2015-05-06 14:20:00,43.31,43.31,43.25,43.28,148600.0,31.0433,31.0433,31.0003,31.0218,148600.0
2015-05-06 14:30:00,43.28,43.28,43.17,43.19,320900.0,31.0218,31.0218,30.943,30.9573,320900.0
2015-05-06 14:40:00,43.19,43.23,43.13,43.22,327400.0,30.9573,30.986,30.9143,30.9788,327400.0
2015-05-06 14:50:00,43.21,43.23,43.18,43.21,158300.0,30.9717,30.986,30.9502,30.9717,158300.0
2015-05-06 15:00:00,43.21,43.32,43.19,43.31,239600.0,30.9717,31.0505,30.9573,31.0433,239600.0
2015-05-06 15:10:00,43.31,43.31,43.24,43.25,340900.0,31.0433,31.0433,30.9932,31.0003,340900.0
2015-05-06 15:20:00,43.26,43.4,43.25,43.4,272200.0,31.0075,31.1079,31.0003,31.1079,272200.0
2015-05-06 15:30:00,43.39,43.44,43.34,43.42,606200.0,31.1007,31.1365,31.0648,31.1222,606200.0
2015-05-06 15:40:00,43.42,43.45,43.39,43.43,676700.0,31.1222,31.1437,31.1007,31.1294,676700.0
2015-05-06 15:50:00,43.43,43.56,43.42,43.56,1784700.0,31.1294,31.2225,31.1222,31.2225,1784700.0
2015-05-07 09:30:00,43.71,43.87,43.64,43.72,795100.0,31.3301,31.4447,31.2799,31.3372,795100.0
2015-05-07 09:40:00,43.71,43.8,43.66,43.69,355700.0,31.3301,31.3946,31.2942,31.3157,355700.0
2015-05-07 09:50:00,43.7,43.74,43.6,43.63,473100.0,31.3229,31.3516,31.2512,31.2727,473100.0
2015-05-07 10:00:00,43.64,43.77,43.61,43.69,454000.0,31.2799,31.3731,31.2584,31.3157,454000.0
2015-05-07 10:10:00,43.69,43.74,43.67,43.72,257400.0,31.3157,31.3516,31.3014,31.3372,257400.0
2015-05-07 10:20:00,43.73,43.81,43.68,43.72,418700.0,31.3444,31.4017,31.3085,31.3372,418700.0
2015-05-07 10:30:00,43.72,43.8,43.67,43.79,246100.0,31.3372,31.3946,31.3014,31.3874,246100.0
2015-05-07 10:40:00,43.79,43.92,43.79,43.87,248100.0,31.3874,31.4806,31.3874,31.4447,248100.0
2015-05-07 10:50:00,43.87,44.01,43.87,43.97,340200.0,31.4447,31.5451,31.4447,31.5164,340200.0
2015-05-07 11:00:00,43.97,44.02,43.89,43.92,706700.0,31.5164,31.5523,31.4591,31.4806,706700.0
2015-05-07 11:10:00,43.92,43.97,43.88,43.89,221900.0,31.4806,31.5164,31.4519,31.4591,221900.0
2015-05-07 11:20:00,43.89,43.94,43.82,43.9,245400.0,31.4591,31.4949,31.4089,31.4662,245400.0
2015-05-07 11:30:00,43.9,43.91,43.74,43.74,321200.0,31.4662,31.4734,31.3516,31.3516,321200.0
2015-05-07 11:40:00,43.74,43.82,43.72,43.74,342500.0,31.3516,31.4089,31.3372,31.3516,342500.0
2015-05-07 11:50:00,43.74,43.82,43.72,43.8,67000.0,31.3516,31.4089,31.3372,31.3946,67000.0
2015-05-07 12:00:00,43.8,43.84,43.79,43.82,168100.0,31.3946,31.4232,31.3874,31.4089,168100.0
2015-05-07 12:10:00,43.83,43.93,43.82,43.91,122900.0,31.4161,31.4877,31.4089,31.4734,122900.0
2015-05-07 12:20:00,43.91,43.97,43.89,43.96,192700.0,31.4734,31.5164,31.4591,31.5092,192700.0
2015-05-07 12:30:00,43.96,43.97,43.87,43.9,239000.0,31.5092,31.5164,31.4447,31.4662,239000.0
2015-05-07 12:40:00,43.9,43.94,43.85,43.85,159700.0,31.4662,31.4949,31.4304,31.4304,159700.0
2015-05-07 12:50:00,43.85,43.87,43.79,43.85,236900.0,31.4304,31.4447,31.3874,31.4304,236900.0
2015-05-07 13:00:00,43.85,43.88,43.81,43.86,103000.0,31.4304,31.4519,31.4017,31.4376,103000.0
2015-05-07 13:10:00,43.87,43.88,43.85,43.87,80000.0,31.4447,31.4519,31.4304,31.4447,80000.0
2015-05-07 13:20:00,43.87,43.87,43.81,43.86,174900.0,31.4447,31.4447,31.4017,31.4376,174900.0
2015-05-07 13:30:00,43.85,43.88,43.84,43.87,245700.0,31.4304,31.4519,31.4232,31.4447,245700.0
2015-05-07 13:40:00,43.88,43.89,43.84,43.85,284800.0,31.4519,31.4591,31.4232,31.4304,284800.0
2015-05-07 13:50:00,43.85,43.85,43.8,43.81,173100.0,31.4304,31.4304,31.3946,31.4017,173100.0
2015-05-07 14:00:00,43.81,43.86,43.81,43.83,95500.0,31.4017,31.4376,31.4017,31.4161,95500.0
2015-05-07 14:10:00,43.83,43.85,43.8,43.8,112600.0,31.4161,31.4304,31.3946,31.3946,112600.0
2015-05-07 14:20:00,43.8,43.84,43.78,43.79,145200.0,31.3946,31.4232,31.3802,31.3874,145200.0
2015-05-07 14:30:00,43.79,43.81,43.71,43.73,472300.0,31.3874,31.4017,31.3301,31.3444,472300.0
2015-05-07 14:40:00,43.74,43.76,43.7,43.75,282700.0,31.3516,31.3659,31.3229,31.3587,282700.0
2015-05-07 14:50:00,43.75,43.76,43.72,43.75,148000.0,31.3587,31.3659,31.3372,31.3587,148000.0
2015-05-07 15:00:00,43.75,43.82,43.75,43.79,107400.0,31.3587,31.4089,31.3587,31.3874,107400.0
2015-05-07 15:10:00,43.79,43.81,43.69,43.73,342800.0,31.3874,31.4017,31.3157,31.3444,342800.0
2015-05-07 15:20:00,43.73,43.75,43.69,43.7,371600.0,31.3444,31.3587,31.3157,31.3229,371600.0
2015-05-07 15:30:00,43.69,43.73,43.68,43.72,681200.0,31.3157,31.3444,31.3085,31.3372,681200.0
2015-05-07 15:40:00,43.72,43.75,43.7,43.75,478500.0,31.3372,31.3587,31.3229,31.3587,478500.0
2015-05-07 15:50:00,43.75,43.78,43.72,43.72,900100.0,31.3587,31.3802,31.3372,31.3372,900100.0
2015-05-08 09:30:00,44.28,44.52,44.23,44.29,2119100.0,31.7386,31.9106,31.7028,31.7458,2119100.0
2015-05-08 09:40:00,44.28,44.39,44.2,44.26,876500.0,31.7386,31.8175,31.6813,31.7243,876500.0
2015-05-08 09:50:00,44.24,44.25,44.14,44.21,926200.0,31.7099,31.7171,31.6383,31.6884,926200.0
2015-05-08 10:00:00,44.21,44.25,44.17,44.22,600500.0,31.6884,31.7171,31.6598,31.6956,600500.0
2015-05-08 10:10:00,44.22,44.22,44.13,44.15,242100.0,31.6956,31.6956,31.6311,31.6454,242100.0
2015-05-08 10:20:00,44.16,44.25,44.16,44.25,334200.0,31.6526,31.7171,31.6526,31.7171,334200.0
2015-05-08 10:30:00,44.25,44.31,44.23,44.29,366500.0,31.7171,31.7601,31.7028,31.7458,366500.0
2015-05-08 10:40:00,44.29,44.29,44.2,44.21,155900.0,31.7458,31.7458,31.6813,31.6884,155900.0
2015-05-08 10:50:00,44.21,44.25,44.19,44.23,67600.0,31.6884,31.7171,31.6741,31.7028,67600.0
2015-05-08 11:00:00,44.23,44.24,44.18,44.19,154500.0,31.7028,31.7099,31.6669,31.6741,154500.0
2015-05-08 11:10:00,44.19,44.2,44.15,44.19,116000.0,31.6741,31.6813,31.6454,31.6741,116000.0
2015-05-08 11:20:00,44.18,44.23,44.16,44.21,325000.0,31.6669,31.7028,31.6526,31.6884,325000.0
2015-05-08 11:30:00,44.22,44.31,44.22,44.3,341400.0,31.6956,31.7601,31.6956,31.7529,341400.0
2015-05-08 11:40:00,44.3,44.31,44.25,44.3,118700.0,31.7529,31.7601,31.7171,31.7529,118700.0
2015-05-08 11:50:00,44.29,44.32,44.26,44.26,112000.0,31.7458,31.7673,31.7243,31.7243,112000.0
2015-05-08 12:00:00,44.26,44.27,44.19,44.21,68800.0,31.7243,31.7314,31.6741,31.6884,68800.0
2015-05-08 12:10:00,44.21,44.23,44.16,44.18,59300.0,31.6884,31.7028,31.6526,31.6669,59300.0
2015-05-08 12:20:00,44.19,44.21,44.15,44.2,154500.0,31.6741,31.6884,31.6454,31.6813,154500.0
2015-05-08 12:30:00,44.2,44.21,44.14,44.15,46900.0,31.6813,31.6884,31.6383,31.6454,46900.0
2015-05-08 12:40:00,44.15,44.17,44.07,44.08,43500.0,31.6454,31.6598,31.5881,31.5953,43500.0
2015-05-08 12:50:00,44.08,44.11,44.07,44.1,138400.0,31.5953,31.6168,31.5881,31.6096,138400.0
2015-05-08 13:00:00,44.1,44.13,44.08,44.13,92700.0,31.6096,31.6311,31.5953,31.6311,92700.0
2015-05-08 13:10:00,44.13,44.16,44.09,44.1,66500.0,31.6311,31.6526,31.6024,31.6096,66500.0
2015-05-08 13:20:00,44.1,44.1,43.94,43.95,269400.0,31.6096,31.6096,31.4949,31.5021,269400.0
2015-05-08 13:30:00,43.95,43.99,43.9,43.9,301500.0,31.5021,31.5307,31.4662,31.4662,301500.0
2015-05-08 13:40:00,43.89,43.91,43.85,43.88,206600.0,31.4591,31.4734,31.4304,31.4519,206600.0
2015-05-08 13:50:00,43.88,43.91,43.85,43.87,497400.0,31.4519,31.4734,31.4304,31.4447,497400.0
2015-05-08 14:00:00,43.87,43.94,43.87,43.91,450500.0,31.4447,31.4949,31.4447,31.4734,450500.0
2015-05-08 14:10:00,43.91,43.94,43.86,43.93,417100.0,31.4734,31.4949,31.4376,31.4877,417100.0
2015-05-08 14:20:00,43.92,43.92,43.88,43.91,263300.0,31.4806,31.4806,31.4519,31.4734,263300.0
2015-05-08 14:30:00,43.9,43.97,43.89,43.96,183500.0,31.4662,31.5164,31.4591,31.5092,183500.0
2015-05-08 14:40:00,43.96,44.05,43.95,44.02,490000.0,31.5092,31.5738,31.5021,31.5523,490000.0
2015-05-08 14:50:00,44.02,44.06,44.0,44.02,258300.0,31.5523,31.5809,31.5379,31.5523,258300.0
2015-05-08 15:00:00,44.03,44.05,44.0,44.05,280100.0,31.5594,31.5738,31.5379,31.5738,280100.0
2015-05-08 15:10:00,44.05,44.07,44.02,44.02,203000.0,31.5738,31.5881,31.5523,31.5523,203000.0
2015-05-08 15:20:00,44.02,44.04,43.95,43.97,272000.0,31.5523,31.5666,31.5021,31.5164,272000.0
2015-05-08 15:30:00,43.97,44.06,43.96,44.03,438800.0,31.5164,31.5809,31.5092,31.5594,438800.0
2015-05-08 15:40:00,44.03,44.07,44.02,44.05,381000.0,31.5594,31.5881,31.5523,31.5738,381000.0
2015-05-08 15:50:00,44.05,44.09,44.03,44.05,1259300.0,31.5738,31.6024,31.5594,31.5738,1259300.0
2015-05-11 09:30:00,44.02,44.09,43.87,44.09,465100.0,31.5523,31.6024,31.4447,31.6024,465100.0
2015-05-11 09:40:00,44.09,44.29,44.05,44.24,511500.0,31.6024,31.7458,31.5738,31.7099,511500.0
2015-05-11 09:50:00,44.23,44.26,44.16,44.26,266600.0,31.7028,31.7243,31.6526,31.7243,266600.0
2015-05-11 10:00:00,44.27,44.3,44.23,44.3,291600.0,31.7314,31.7529,31.7028,31.7529,291600.0
2015-05-11 10:10:00,44.29,44.3,44.24,44.27,242400.0,31.7458,31.7529,31.7099,31.7314,242400.0
2015-05-11 10:20:00,44.27,44.31,44.21,44.22,210500.0,31.7314,31.7601,31.6884,31.6956,210500.0
2015-05-11 10:30:00,44.22,44.23,44.13,44.19,316200.0,31.6956,31.7028,31.6311,31.6741,316200.0
2015-05-11 10:40:00,44.19,44.32,44.18,44.3,334000.0,31.6741,31.7673,31.6669,31.7529,334000.0
2015-05-11 10:50:00,44.3,44.39,44.29,44.33,370600.0,31.7529,31.8175,31.7458,31.7744,370600.0
2015-05-11 11:00:00,44.33,44.34,44.19,44.22,275100.0,31.7744,31.7816,31.6741,31.6956,275100.0
2015-05-11 11:10:00,44.22,44.29,44.2,44.21,237000.0,31.6956,31.7458,31.6813,31.6884,237000.0
2015-05-11 11:20:00,44.21,44.22,44.08,44.11,169100.0,31.6884,31.6956,31.5953,31.6168,169100.0
2015-05-11 11:30:00,44.11,44.12,44.0,44.11,354000.0,31.6168,31.6239,31.5379,31.6168,354000.0
2015-05-11 11:40:00,44.1,44.1,44.03,44.04,149700.0,31.6096,31.6096,31.5594,31.5666,149700.0
2015-05-11 11:50:00,44.05,44.13,44.04,44.1,128400.0,31.5738,31.6311,31.5666,31.6096,128400.0
2015-05-11 12:00:00,44.1,44.12,44.0,44.01,297500.0,31.6096,31.6239,31.5379,31.5451,297500.0
2015-05-11 12:10:00,44.01,44.04,43.96,43.98,486900.0,31.5451,31.5666,31.5092,31.5236,486900.0
2015-05-11 12:20:00,43.98,43.99,43.91,43.92,268600.0,31.5236,31.5307,31.4734,31.4806,268600.0
2015-05-11 12:30:00,43.91,43.92,43.85,43.9,451000.0,31.4734,31.4806,31.4304,31.4662,451000.0
2015-05-11 12:40:00,43.9,43.94,43.87,43.9,289100.0,31.4662,31.4949,31.4447,31.4662,289100.0
2015-05-11 12:50:00,43.89,43.93,43.88,43.89,102600.0,31.4591,31.4877,31.4519,31.4591,102600.0
2015-05-11 13:00:00,43.89,43.94,43.88,43.93,232400.0,31.4591,31.4949,31.4519,31.4877,232400.0
2015-05-11 13:10:00,43.93,43.99,43.93,43.94,126900.0,31.4877,31.5307,31.4877,31.4949,126900.0
2015-05-11 13:20:00,43.94,43.96,43.9,43.94,113100.0,31.4949,31.5092,31.4662,31.4949,113100.0
2015-05-11 13:30:00,43.94,43.95,43.9,43.94,174700.0,31.4949,31.5021,31.4662,31.4949,174700.0
2015-05-11 13:40:00,43.95,43.97,43.94,43.95,152000.0,31.5021,31.5164,31.4949,31.5021,152000.0
2015-05-11 13:50:00,43.96,43.96,43.91,43.92,169600.0,31.5092,31.5092,31.4734,31.4806,169600.0
2015-05-11 14:00:00,43.92,43.93,43.86,43.88,192400.0,31.4806,31.4877,31.4376,31.4519,192400.0
2015-05-11 14:10:00,43.87,43.89,43.82,43.84,325100.0,31.4447,31.4591,31.4089,31.4232,325100.0
2015-05-11 14:20:00,43.83,43.89,43.8,43.88,304200.0,31.4161,31.4591,31.3946,31.4519,304200.0
2015-05-11 14:30:00,43.88,43.89,43.8,43.81,322400.0,31.4519,31.4591,31.3946,31.4017,322400.0
2015-05-11 14:40:00,43.82,43.84,43.74,43.75,474700.0,31.4089,31.4232,31.3516,31.3587,474700.0
2015-05-11 14:50:00,43.74,43.78,43.71,43.77,513500.0,31.3516,31.3802,31.3301,31.3731,513500.0
2015-05-11 15:00:00,43.76,43.79,43.73,43.79,239300.0,31.3659,31.3874,31.3444,31.3874,239300.0
2015-05-11 15:10:00,43.79,43.84,43.77,43.84,221000.0,31.3874,31.4232,31.3731,31.4232,221000.0
2015-05-11 15:20:00,43.84,43.85,43.81,43.81,187200.0,31.4232,31.4304,31.4017,31.4017,187200.0
2015-05-11 15:30:00,43.81,43.82,43.69,43.73,737800.0,31.4017,31.4089,31.3157,31.3444,737800.0
2015-05-11 15:40:00,43.74,43.81,43.74,43.77,438100.0,31.3516,31.4017,31.3516,31.3731,438100.0
2015-05-11 15:50:00,43.77,43.79,43.75,43.75,865900.0,31.3731,31.3874,31.3587,31.3587,865900.0
2015-05-12 09:30:00,43.5,43.6,43.4,43.48,687000.0,31.1795,31.2512,31.1079,31.1652,687000.0
2015-05-12 09:40:00,43.47,43.48,43.24,43.36,1068300.0,31.158,31.1652,30.9932,31.0792,1068300.0
2015-05-12 09:50:00,43.36,43.46,43.3,43.31,555700.0,31.0792,31.1509,31.0362,31.0433,555700.0
2015-05-12 10:00:00,43.3,43.43,43.27,43.42,452000.0,31.0362,31.1294,31.0147,31.1222,452000.0
2015-05-12 10:10:00,43.43,43.43,43.29,43.34,384300.0,31.1294,31.1294,31.029,31.0648,384300.0
2015-05-12 10:20:00,43.34,43.41,43.3,43.35,179700.0,31.0648,31.115,31.0362,31.072,179700.0
2015-05-12 10:30:00,43.34,43.61,43.34,43.59,677000.0,31.0648,31.2584,31.0648,31.244,677000.0
2015-05-12 10:40:00,43.6,43.7,43.53,43.69,983400.0,31.2512,31.3229,31.201,31.3157,983400.0
2015-05-12 10:50:00,43.69,43.72,43.54,43.56,319700.0,31.3157,31.3372,31.2082,31.2225,319700.0
2015-05-12 11:00:00,43.57,43.65,43.53,43.58,243100.0,31.2297,31.287,31.201,31.2369,243100.0
2015-05-12 11:10:00,43.58,43.6,43.46,43.52,337800.0,31.2369,31.2512,31.1509,31.1939,337800.0
2015-05-12 11:20:00,43.52,43.53,43.42,43.43,228300.0,31.1939,31.201,31.1222,31.1294,228300.0
2015-05-12 11:30:00,43.42,43.45,43.35,43.41,358900.0,31.1222,31.1437,31.072,31.115,358900.0
2015-05-12 11:40:00,43.41,43.53,43.38,43.53,275300.0,31.115,31.201,31.0935,31.201,275300.0
2015-05-12 11:50:00,43.53,43.57,43.5,43.55,295800.0,31.201,31.2297,31.1795,31.2154,295800.0
2015-05-12 12:00:00,43.55,43.55,43.43,43.43,129100.0,31.2154,31.2154,31.1294,31.1294,129100.0
2015-05-12 12:10:00,43.43,43.55,43.41,43.55,272100.0,31.1294,31.2154,31.115,31.2154,272100.0
2015-05-12 12:20:00,43.55,43.57,43.52,43.56,482200.0,31.2154,31.2297,31.1939,31.2225,482200.0
2015-05-12 12:30:00,43.56,43.6,43.52,43.58,209500.0,31.2225,31.2512,31.1939,31.2369,209500.0
2015-05-12 12:40:00,43.58,43.62,43.58,43.58,111600.0,31.2369,31.2655,31.2369,31.2369,111600.0
2015-05-12 12:50:00,43.58,43.65,43.57,43.62,562600.0,31.2369,31.287,31.2297,31.2655,562600.0
2015-05-12 13:00:00,43.63,43.65,43.55,43.63,333600.0,31.2727,31.287,31.2154,31.2727,333600.0
2015-05-12 13:10:00,43.63,43.7,43.62,43.65,491800.0,31.2727,31.3229,31.2655,31.287,491800.0
2015-05-12 13:20:00,43.66,43.69,43.65,43.66,111200.0,31.2942,31.3157,31.287,31.2942,111200.0
2015-05-12 13:30:00,43.66,43.67,43.56,43.6,236600.0,31.2942,31.3014,31.2225,31.2512,236600.0
2015-05-12 13:40:00,43.6,43.66,43.59,43.63,185500.0,31.2512,31.2942,31.244,31.2727,185500.0
2015-05-12 13:50:00,43.63,43.65,43.56,43.57,106300.0,31.2727,31.287,31.2225,31.2297,106300.0
2015-05-12 14:00:00,43.57,43.62,43.57,43.6,53800.0,31.2297,31.2655,31.2297,31.2512,53800.0
2015-05-12 14:10:00,43.61,43.61,43.53,43.57,108600.0,31.2584,31.2584,31.201,31.2297,108600.0
2015-05-12 14:20:00,43.57,43.66,43.56,43.66,87900.0,31.2297,31.2942,31.2225,31.2942,87900.0
2015-05-12 14:30:00,43.66,43.69,43.59,43.61,148700.0,31.2942,31.3157,31.244,31.2584,148700.0
2015-05-12 14:40:00,43.6,43.62,43.57,43.62,230100.0,31.2512,31.2655,31.2297,31.2655,230100.0
2015-05-12 14:50:00,43.62,43.7,43.57,43.6,601200.0,31.2655,31.3229,31.2297,31.2512,601200.0
2015-05-12 15:00:00,43.59,43.62,43.57,43.57,180400.0,31.244,31.2655,31.2297,31.2297,180400.0
2015-05-12 15:10:00,43.57,43.65,43.57,43.64,237600.0,31.2297,31.287,31.2297,31.2799,237600.0
2015-05-12 15:20:00,43.65,43.71,43.64,43.68,198600.0,31.287,31.3301,31.2799,31.3085,198600.0
2015-05-12 15:30:00,43.69,43.73,43.64,43.7,111300.0,31.3157,31.3444,31.2799,31.3229,111300.0
2015-05-12 15:40:00,43.69,43.71,43.64,43.66,132700.0,31.3157,31.3301,31.2799,31.2942,132700.0
2015-05-12 15:50:00,43.66,43.69,43.64,43.65,612800.0,31.2942,31.3157,31.2799,31.287,612800.0
2015-05-13 09:30:00,43.83,43.97,43.73,43.79,1084800.0,31.4161,31.5164,31.3444,31.3874,1084800.0
2015-05-13 09:40:00,43.8,43.83,43.59,43.64,534300.0,31.3946,31.4161,31.244,31.2799,534300.0
2015-05-13 09:50:00,43.64,43.66,43.55,43.55,217000.0,31.2799,31.2942,31.2154,31.2154,217000.0
2015-05-13 10:00:00,43.55,43.71,43.53,43.7,357500.0,31.2154,31.3301,31.201,31.3229,357500.0
2015-05-13 10:10:00,43.7,43.74,43.66,43.68,218500.0,31.3229,31.3516,31.2942,31.3085,218500.0
2015-05-13 10:20:00,43.68,43.75,43.65,43.66,252700.0,31.3085,31.3587,31.287,31.2942,252700.0
2015-05-13 10:30:00,43.66,43.67,43.53,43.54,281700.0,31.2942,31.3014,31.201,31.2082,281700.0
2015-05-13 10:40:00,43.54,43.61,43.52,43.52,399400.0,31.2082,31.2584,31.1939,31.1939,399400.0
2015-05-13 10:50:00,43.51,43.54,43.45,43.46,150700.0,31.1867,31.2082,31.1437,31.1509,150700.0
2015-05-13 11:00:00,43.46,43.51,43.43,43.5,177000.0,31.1509,31.1867,31.1294,31.1795,177000.0
2015-05-13 11:10:00,43.51,43.56,43.42,43.44,395600.0,31.1867,31.2225,31.1222,31.1365,395600.0
2015-05-13 11:20:00,43.43,43.44,43.37,43.39,184900.0,31.1294,31.1365,31.0863,31.1007,184900.0
2015-05-13 11:30:00,43.38,43.47,43.34,43.46,275500.0,31.0935,31.158,31.0648,31.1509,275500.0
2015-05-13 11:40:00,43.46,43.52,43.44,43.46,212700.0,31.1509,31.1939,31.1365,31.1509,212700.0
2015-05-13 11:50:00,43.45,43.46,43.41,43.42,90900.0,31.1437,31.1509,31.115,31.1222,90900.0
2015-05-13 12:00:00,43.43,43.49,43.42,43.45,194600.0,31.1294,31.1724,31.1222,31.1437,194600.0
2015-05-13 12:10:00,43.44,43.46,43.41,43.42,295200.0,31.1365,31.1509,31.115,31.1222,295200.0
2015-05-13 12:20:00,43.41,43.45,43.34,43.37,144200.0,31.115,31.1437,31.0648,31.0863,144200.0
2015-05-13 12:30:00,43.36,43.39,43.34,43.36,368600.0,31.0792,31.1007,31.0648,31.0792,368600.0
2015-05-13 12:40:00,43.36,43.36,43.25,43.27,396800.0,31.0792,31.0792,31.0003,31.0147,396800.0
2015-05-13 12:50:00,43.27,43.33,43.27,43.31,107500.0,31.0147,31.0577,31.0147,31.0433,107500.0
2015-05-13 13:00:00,43.3,43.46,43.29,43.43,580100.0,31.0362,31.1509,31.029,31.1294,580100.0
2015-05-13 13:10:00,43.43,43.43,43.36,43.37,233500.0,31.1294,31.1294,31.0792,31.0863,233500.0
2015-05-13 13:20:00,43.37,43.39,43.31,43.32,234900.0,31.0863,31.1007,31.0433,31.0505,234900.0
2015-05-13 13:30:00,43.32,43.34,43.29,43.31,127600.0,31.0505,31.0648,31.029,31.0433,127600.0
2015-05-13 13:40:00,43.32,43.36,43.31,43.31,141100.0,31.0505,31.0792,31.0433,31.0433,141100.0
2015-05-13 13:50:00,43.31,43.31,43.25,43.27,177900.0,31.0433,31.0433,31.0003,31.0147,177900.0
2015-05-13 14:00:00,43.28,43.29,43.19,43.23,253000.0,31.0218,31.029,30.9573,30.986,253000.0
2015-05-13 14:10:00,43.22,43.28,43.22,43.26,141200.0,30.9788,31.0218,30.9788,31.0075,141200.0
2015-05-13 14:20:00,43.25,43.28,43.22,43.25,122500.0,31.0003,31.0218,30.9788,31.0003,122500.0
2015-05-13 14:30:00,43.25,43.28,43.23,43.23,367400.0,31.0003,31.0218,30.986,30.986,367400.0
2015-05-13 14:40:00,43.23,43.25,43.21,43.22,248900.0,30.986,31.0003,30.9717,30.9788,248900.0
2015-05-13 14:50:00,43.22,43.22,43.13,43.15,150800.0,30.9788,30.9788,30.9143,30.9287,150800.0
2015-05-13 15:00:00,43.15,43.23,43.15,43.2,140900.0,30.9287,30.986,30.9287,30.9645,140900.0
2015-05-13 15:10:00,43.19,43.2,43.14,43.16,170900.0,30.9573,30.9645,30.9215,30.9358,170900.0
2015-05-13 15:20:00,43.17,43.2,43.15,43.17,228800.0,30.943,30.9645,30.9287,30.943,228800.0
2015-05-13 15:30:00,43.16,43.18,43.1,43.11,554200.0,30.9358,30.9502,30.8928,30.9,554200.0
2015-05-13 15:40:00,43.12,43.22,43.1,43.21,1002500.0,30.9072,30.9788,30.8928,30.9717,1002500.0
2015-05-13 15:50:00,43.21,43.3,43.2,43.27,1997400.0,30.9717,31.0362,30.9645,31.0147,1997400.0
2015-05-14 09:30:00,43.47,43.71,43.43,43.54,925000.0,31.158,31.3301,31.1294,31.2082,925000.0
2015-05-14 09:40:00,43.55,43.72,43.55,43.62,441600.0,31.2154,31.3372,31.2154,31.2655,441600.0
2015-05-14 09:50:00,43.63,43.67,43.59,43.67,476400.0,31.2727,31.3014,31.244,31.3014,476400.0
2015-05-14 10:00:00,43.68,43.7,43.58,43.7,724100.0,31.3085,31.3229,31.2369,31.3229,724100.0
2015-05-14 10:10:00,43.7,43.8,43.7,43.75,675100.0,31.3229,31.3946,31.3229,31.3587,675100.0
2015-05-14 10:20:00,43.75,43.76,43.69,43.75,213100.0,31.3587,31.3659,31.3157,31.3587,213100.0
2015-05-14 10:30:00,43.76,43.81,43.72,43.79,233200.0,31.3659,31.4017,31.3372,31.3874,233200.0
2015-05-14 10:40:00,43.79,43.87,43.78,43.84,1106200.0,31.3874,31.4447,31.3802,31.4232,1106200.0
2015-05-14 10:50:00,43.84,43.87,43.69,43.71,189600.0,31.4232,31.4447,31.3157,31.3301,189600.0
2015-05-14 11:00:00,43.7,43.71,43.65,43.68,183100.0,31.3229,31.3301,31.287,31.3085,183100.0
2015-05-14 11:10:00,43.67,43.68,43.61,43.61,534700.0,31.3014,31.3085,31.2584,31.2584,534700.0
2015-05-14 11:20:00,43.61,43.65,43.59,43.64,370000.0,31.2584,31.287,31.244,31.2799,370000.0
2015-05-14 11:30:00,43.63,43.68,43.59,43.61,132000.0,31.2727,31.3085,31.244,31.2584,132000.0
2015-05-14 11:40:00,43.61,43.66,43.6,43.64,78500.0,31.2584,31.2942,31.2512,31.2799,78500.0
2015-05-14 11:50:00,43.64,43.69,43.63,43.66,138900.0,31.2799,31.3157,31.2727,31.2942,138900.0
2015-05-14 12:00:00,43.66,43.72,43.65,43.69,85800.0,31.2942,31.3372,31.287,31.3157,85800.0
2015-05-14 12:10:00,43.69,43.7,43.61,43.63,369200.0,31.3157,31.3229,31.2584,31.2727,369200.0
2015-05-14 12:20:00,43.64,43.65,43.59,43.64,144600.0,31.2799,31.287,31.244,31.2799,144600.0
2015-05-14 12:30:00,43.65,43.71,43.65,43.66,106700.0,31.287,31.3301,31.287,31.2942,106700.0
2015-05-14 12:40:00,43.67,43.74,43.65,43.71,156900.0,31.3014,31.3516,31.287,31.3301,156900.0
2015-05-14 12:50:00,43.71,43.75,43.69,43.73,136700.0,31.3301,31.3587,31.3157,31.3444,136700.0
2015-05-14 13:00:00,43.74,43.74,43.64,43.65,123100.0,31.3516,31.3516,31.2799,31.287,123100.0
2015-05-14 13:10:00,43.64,43.65,43.57,43.59,150200.0,31.2799,31.287,31.2297,31.244,150200.0
2015-05-14 13:20:00,43.6,43.73,43.6,43.73,214900.0,31.2512,31.3444,31.2512,31.3444,214900.0
2015-05-14 13:30:00,43.74,43.79,43.68,43.68,445800.0,31.3516,31.3874,31.3085,31.3085,445800.0
2015-05-14 13:40:00,43.69,43.73,43.67,43.68,213900.0,31.3157,31.3444,31.3014,31.3085,213900.0
2015-05-14 13:50:00,43.68,43.72,43.63,43.65,112400.0,31.3085,31.3372,31.2727,31.287,112400.0
2015-05-14 14:00:00,43.65,43.7,43.63,43.69,157300.0,31.287,31.3229,31.2727,31.3157,157300.0
2015-05-14 14:10:00,43.68,43.73,43.68,43.72,134000.0,31.3085,31.3444,31.3085,31.3372,134000.0
2015-05-14 14:20:00,43.72,43.75,43.68,43.69,91900.0,31.3372,31.3587,31.3085,31.3157,91900.0
2015-05-14 14:30:00,43.69,43.72,43.65,43.66,121500.0,31.3157,31.3372,31.287,31.2942,121500.0
2015-05-14 14:40:00,43.66,43.7,43.64,43.68,221100.0,31.2942,31.3229,31.2799,31.3085,221100.0
2015-05-14 14:50:00,43.69,43.71,43.68,43.68,264400.0,31.3157,31.3301,31.3085,31.3085,264400.0
2015-05-14 15:00:00,43.68,43.72,43.68,43.72,210100.0,31.3085,31.3372,31.3085,31.3372,210100.0
2015-05-14 15:10:00,43.72,43.78,43.71,43.72,371000.0,31.3372,31.3802,31.3301,31.3372,371000.0
2015-05-14 15:20:00,43.71,43.77,43.71,43.72,166200.0,31.3301,31.3731,31.3301,31.3372,166200.0
2015-05-14 15:30:00,43.71,43.76,43.7,43.76,450400.0,31.3301,31.3659,31.3229,31.3659,450400.0
2015-05-14 15:40:00,43.76,43.77,43.71,43.75,372800.0,31.3659,31.3731,31.3301,31.3587,372800.0
2015-05-14 15:50:00,43.75,43.77,43.73,43.75,567100.0,31.3587,31.3731,31.3444,31.3587,567100.0
2015-05-15 09:30:00,43.87,43.93,43.8,43.89,438900.0,31.4447,31.4877,31.3946,31.4591,438900.0
2015-05-15 09:40:00,43.89,43.99,43.85,43.89,275000.0,31.4591,31.5307,31.4304,31.4591,275000.0
2015-05-15 09:50:00,43.89,43.94,43.82,43.94,257100.0,31.4591,31.4949,31.4089,31.4949,257100.0
2015-05-15 10:00:00,43.94,43.96,43.88,43.93,292300.0,31.4949,31.5092,31.4519,31.4877,292300.0
2015-05-15 10:10:00,43.93,44.06,43.92,44.01,363500.0,31.4877,31.5809,31.4806,31.5451,363500.0
2015-05-15 10:20:00,44.02,44.12,44.01,44.1,517100.0,31.5523,31.6239,31.5451,31.6096,517100.0
2015-05-15 10:30:00,44.1,44.12,44.04,44.08,737200.0,31.6096,31.6239,31.5666,31.5953,737200.0
2015-05-15 10:40:00,44.08,44.09,44.04,44.08,373200.0,31.5953,31.6024,31.5666,31.5953,373200.0
2015-05-15 10:50:00,44.07,44.07,44.0,44.04,159700.0,31.5881,31.5881,31.5379,31.5666,159700.0
2015-05-15 11:00:00,44.04,44.04,44.0,44.02,165200.0,31.5666,31.5666,31.5379,31.5523,165200.0
2015-05-15 11:10:00,44.01,44.01,43.95,43.97,197800.0,31.5451,31.5451,31.5021,31.5164,197800.0
2015-05-15 11:20:00,43.96,44.04,43.95,44.02,161000.0,31.5092,31.5666,31.5021,31.5523,161000.0
2015-05-15 11:30:00,44.01,44.06,43.98,44.05,220100.0,31.5451,31.5809,31.5236,31.5738,220100.0
2015-05-15 11:40:00,44.06,44.14,44.05,44.13,731500.0,31.5809,31.6383,31.5738,31.6311,731500.0
2015-05-15 11:50:00,44.13,44.13,44.06,44.08,414800.0,31.6311,31.6311,31.5809,31.5953,414800.0
2015-05-15 12:00:00,44.08,44.1,44.02,44.02,268200.0,31.5953,31.6096,31.5523,31.5523,268200.0
2015-05-15 12:10:00,44.02,44.06,44.01,44.02,98800.0,31.5523,31.5809,31.5451,31.5523,98800.0
2015-05-15 12:20:00,44.02,44.04,44.01,44.02,89900.0,31.5523,31.5666,31.5451,31.5523,89900.0
2015-05-15 12:30:00,44.01,44.14,44.0,44.13,694500.0,31.5451,31.6383,31.5379,31.6311,694500.0
2015-05-15 12:40:00,44.13,44.17,44.12,44.12,87700.0,31.6311,31.6598,31.6239,31.6239,87700.0
2015-05-15 12:50:00,44.13,44.18,44.11,44.18,200800.0,31.6311,31.6669,31.6168,31.6669,200800.0
2015-05-15 13:00:00,44.18,44.19,44.14,44.16,172800.0,31.6669,31.6741,31.6383,31.6526,172800.0
2015-05-15 13:10:00,44.16,44.17,44.12,44.12,157200.0,31.6526,31.6598,31.6239,31.6239,157200.0
2015-05-15 13:20:00,44.12,44.29,44.11,44.29,636600.0,31.6239,31.7458,31.6168,31.7458,636600.0
2015-05-15 13:30:00,44.29,44.37,44.28,44.32,1330500.0,31.7458,31.8031,31.7386,31.7673,1330500.0
2015-05-15 13:40:00,44.33,44.41,44.32,44.39,217800.0,31.7744,31.8318,31.7673,31.8175,217800.0
2015-05-15 13:50:00,44.39,44.41,44.35,44.35,98300.0,31.8175,31.8318,31.7888,31.7888,98300.0
2015-05-15 14:00:00,44.35,44.41,44.34,44.4,164300.0,31.7888,31.8318,31.7816,31.8246,164300.0
2015-05-15 14:10:00,44.4,44.41,44.32,44.33,152800.0,31.8246,31.8318,31.7673,31.7744,152800.0
2015-05-15 14:20:00,44.33,44.33,44.29,44.3,104000.0,31.7744,31.7744,31.7458,31.7529,104000.0
2015-05-15 14:30:00,44.3,44.33,44.3,44.3,134500.0,31.7529,31.7744,31.7529,31.7529,134500.0
2015-05-15 14:40:00,44.31,44.33,44.29,44.29,297500.0,31.7601,31.7744,31.7458,31.7458,297500.0
2015-05-15 14:50:00,44.29,44.3,44.25,44.25,669200.0,31.7458,31.7529,31.7171,31.7171,669200.0
2015-05-15 15:00:00,44.26,44.31,44.25,44.29,333400.0,31.7243,31.7601,31.7171,31.7458,333400.0
2015-05-15 15:10:00,44.29,44.31,44.22,44.23,620500.0,31.7458,31.7601,31.6956,31.7028,620500.0
2015-05-15 15:20:00,44.22,44.26,44.21,44.24,408900.0,31.6956,31.7243,31.6884,31.7099,408900.0
2015-05-15 15:30:00,44.24,44.27,44.22,44.26,643700.0,31.7099,31.7314,31.6956,31.7243,643700.0
2015-05-15 15:40:00,44.26,44.26,44.21,44.26,1124000.0,31.7243,31.7243,31.6884,31.7243,1124000.0
2015-05-15 15:50:00,44.26,44.32,44.26,44.3,2890500.0,31.7243,31.7673,31.7243,31.7529,2890500.0
2015-05-18 09:30:00,44.1,44.32,44.1,44.3,587100.0,31.6096,31.7673,31.6096,31.7529,587100.0
2015-05-18 09:40:00,44.29,44.32,44.21,44.26,347600.0,31.7458,31.7673,31.6884,31.7243,347600.0
2015-05-18 09:50:00,44.26,44.27,44.17,44.23,293800.0,31.7243,31.7314,31.6598,31.7028,293800.0
2015-05-18 10:00:00,44.23,44.24,44.12,44.18,334300.0,31.7028,31.7099,31.6239,31.6669,334300.0
2015-05-18 10:10:00,44.19,44.22,44.16,44.22,289400.0,31.6741,31.6956,31.6526,31.6956,289400.0
2015-05-18 10:20:00,44.21,44.32,44.18,44.31,243200.0,31.6884,31.7673,31.6669,31.7601,243200.0
2015-05-18 10:30:00,44.32,44.36,44.3,44.34,216500.0,31.7673,31.796,31.7529,31.7816,216500.0
2015-05-18 10:40:00,44.35,44.42,44.33,44.38,498700.0,31.7888,31.839,31.7744,31.8103,498700.0
2015-05-18 10:50:00,44.38,44.38,44.3,44.33,157400.0,31.8103,31.8103,31.7529,31.7744,157400.0
2015-05-18 11:00:00,44.33,44.45,44.32,44.44,235500.0,31.7744,31.8605,31.7673,31.8533,235500.0
2015-05-18 11:10:00,44.45,44.51,44.43,44.47,267000.0,31.8605,31.9035,31.8461,31.8748,267000.0
2015-05-18 11:20:00,44.47,44.53,44.45,44.47,130600.0,31.8748,31.9178,31.8605,31.8748,130600.0
2015-05-18 11:30:00,44.47,44.51,44.42,44.44,106000.0,31.8748,31.9035,31.839,31.8533,106000.0
2015-05-18 11:40:00,44.44,44.44,44.37,44.42,198900.0,31.8533,31.8533,31.8031,31.839,198900.0
2015-05-18 11:50:00,44.41,44.45,44.35,44.44,146400.0,31.8318,31.8605,31.7888,31.8533,146400.0
2015-05-18 12:00:00,44.44,44.52,44.43,44.5,122300.0,31.8533,31.9106,31.8461,31.8963,122300.0
2015-05-18 12:10:00,44.5,44.51,44.46,44.51,254100.0,31.8963,31.9035,31.8676,31.9035,254100.0
2015-05-18 12:20:00,44.51,44.55,44.49,44.55,136400.0,31.9035,31.9321,31.8891,31.9321,136400.0
2015-05-18 12:30:00,44.55,44.57,44.52,44.52,143100.0,31.9321,31.9465,31.9106,31.9106,143100.0
2015-05-18 12:40:00,44.52,44.54,44.44,44.44,131700.0,31.9106,31.925,31.8533,31.8533,131700.0
2015-05-18 12:50:00,44.43,44.44,44.39,44.42,120500.0,31.8461,31.8533,31.8175,31.839,120500.0
2015-05-18 13:00:00,44.42,44.49,44.42,44.48,176700.0,31.839,31.8891,31.839,31.882,176700.0
2015-05-18 13:10:00,44.48,44.55,44.48,44.51,120100.0,31.882,31.9321,31.882,31.9035,120100.0
2015-05-18 13:20:00,44.51,44.55,44.5,44.52,239900.0,31.9035,31.9321,31.8963,31.9106,239900.0
2015-05-18 13:30:00,44.52,44.57,44.51,44.53,138300.0,31.9106,31.9465,31.9035,31.9178,138300.0
2015-05-18 13:40:00,44.52,44.53,44.45,44.45,134000.0,31.9106,31.9178,31.8605,31.8605,134000.0
2015-05-18 13:50:00,44.45,44.51,44.42,44.49,311800.0,31.8605,31.9035,31.839,31.8891,311800.0
2015-05-18 14:00:00,44.49,44.54,44.47,44.47,107000.0,31.8891,31.925,31.8748,31.8748,107000.0
2015-05-18 14:10:00,44.47,44.47,44.4,44.42,331400.0,31.8748,31.8748,31.8246,31.839,331400.0
2015-05-18 14:20:00,44.43,44.5,44.42,44.49,290600.0,31.8461,31.8963,31.839,31.8891,290600.0
2015-05-18 14:30:00,44.49,44.51,44.47,44.5,114000.0,31.8891,31.9035,31.8748,31.8963,114000.0
2015-05-18 14:40:00,44.49,44.49,44.4,44.41,197700.0,31.8891,31.8891,31.8246,31.8318,197700.0
2015-05-18 14:50:00,44.41,44.48,44.41,44.47,170100.0,31.8318,31.882,31.8318,31.8748,170100.0
2015-05-18 15:00:00,44.47,44.49,44.44,44.48,156600.0,31.8748,31.8891,31.8533,31.882,156600.0
2015-05-18 15:10:00,44.48,44.49,44.45,44.48,244600.0,31.882,31.8891,31.8605,31.882,244600.0
2015-05-18 15:20:00,44.48,44.52,44.48,44.49,183800.0,31.882,31.9106,31.882,31.8891,183800.0
2015-05-18 15:30:00,44.48,44.51,44.44,44.46,308800.0,31.882,31.9035,31.8533,31.8676,308800.0
2015-05-18 15:40:00,44.45,44.51,44.45,44.49,381200.0,31.8605,31.9035,31.8605,31.8891,381200.0
2015-05-18 15:50:00,44.48,44.5,44.45,44.49,1204300.0,31.882,31.8963,31.8605,31.8891,1204300.0
2015-05-19 09:30:00,44.29,44.42,44.14,44.27,1531300.0,31.7458,31.839,31.6383,31.7314,1531300.0
2015-05-19 09:40:00,44.26,44.42,44.22,44.4,686900.0,31.7243,31.839,31.6956,31.8246,686900.0
2015-05-19 09:50:00,44.4,44.47,44.38,44.43,494000.0,31.8246,31.8748,31.8103,31.8461,494000.0
2015-05-19 10:00:00,44.43,44.44,44.33,44.42,230000.0,31.8461,31.8533,31.7744,31.839,230000.0
2015-05-19 10:10:00,44.42,44.49,44.4,44.45,457200.0,31.839,31.8891,31.8246,31.8605,457200.0
2015-05-19 10:20:00,44.46,44.46,44.36,44.43,331700.0,31.8676,31.8676,31.796,31.8461,331700.0
2015-05-19 10:30:00,44.43,44.55,44.42,44.54,185000.0,31.8461,31.9321,31.839,31.925,185000.0
2015-05-19 10:40:00,44.53,44.6,44.52,44.56,439400.0,31.9178,31.968,31.9106,31.9393,439400.0
2015-05-19 10:50:00,44.56,44.58,44.5,44.54,268700.0,31.9393,31.9536,31.8963,31.925,268700.0
2015-05-19 11:00:00,44.54,44.55,44.44,44.44,582200.0,31.925,31.9321,31.8533,31.8533,582200.0
2015-05-19 11:10:00,44.44,44.52,44.43,44.52,414600.0,31.8533,31.9106,31.8461,31.9106,414600.0
2015-05-19 11:20:00,44.52,44.58,44.51,44.58,331600.0,31.9106,31.9536,31.9035,31.9536,331600.0
2015-05-19 11:30:00,44.58,44.62,44.56,44.6,267800.0,31.9536,31.9823,31.9393,31.968,267800.0
2015-05-19 11:40:00,44.61,44.68,44.59,44.67,349000.0,31.9751,32.0253,31.9608,32.0182,349000.0
2015-05-19 11:50:00,44.67,44.7,44.61,44.62,135100.0,32.0182,32.0397,31.9751,31.9823,135100.0
2015-05-19 12:00:00,44.62,44.67,44.61,44.64,100300.0,31.9823,32.0182,31.9751,31.9966,100300.0
2015-05-19 12:10:00,44.63,44.64,44.57,44.58,253800.0,31.9895,31.9966,31.9465,31.9536,253800.0
2015-05-19 12:20:00,44.58,44.6,44.49,44.5,326300.0,31.9536,31.968,31.8891,31.8963,326300.0
2015-05-19 12:30:00,44.51,44.51,44.46,44.46,188800.0,31.9035,31.9035,31.8676,31.8676,188800.0
2015-05-19 12:40:00,44.47,44.51,44.43,44.5,551500.0,31.8748,31.9035,31.8461,31.8963,551500.0
2015-05-19 12:50:00,44.5,44.6,44.49,44.58,84800.0,31.8963,31.968,31.8891,31.9536,84800.0
2015-05-19 13:00:00,44.58,44.62,44.56,44.57,271200.0,31.9536,31.9823,31.9393,31.9465,271200.0
2015-05-19 13:10:00,44.58,44.63,44.57,44.61,89600.0,31.9536,31.9895,31.9465,31.9751,89600.0
2015-05-19 13:20:00,44.61,44.61,44.56,44.57,80800.0,31.9751,31.9751,31.9393,31.9465,80800.0
2015-05-19 13:30:00,44.57,44.62,44.57,44.61,193900.0,31.9465,31.9823,31.9465,31.9751,193900.0
2015-05-19 13:40:00,44.61,44.66,44.6,44.62,375700.0,31.9751,32.011,31.968,31.9823,375700.0
2015-05-19 13:50:00,44.62,44.65,44.62,44.63,124700.0,31.9823,32.0038,31.9823,31.9895,124700.0
2015-05-19 14:00:00,44.63,44.64,44.58,44.58,49800.0,31.9895,31.9966,31.9536,31.9536,49800.0
2015-05-19 14:10:00,44.58,44.59,44.55,44.59,72000.0,31.9536,31.9608,31.9321,31.9608,72000.0
2015-05-19 14:20:00,44.59,44.63,44.58,44.63,112800.0,31.9608,31.9895,31.9536,31.9895,112800.0
2015-05-19 14:30:00,44.63,44.66,44.58,44.6,195900.0,31.9895,32.011,31.9536,31.968,195900.0
2015-05-19 14:40:00,44.59,44.6,44.58,44.59,139900.0,31.9608,31.968,31.9536,31.9608,139900.0
2015-05-19 14:50:00,44.6,44.6,44.57,44.6,35700.0,31.968,31.968,31.9465,31.968,35700.0
2015-05-19 15:00:00,44.6,44.61,44.55,44.57,72900.0,31.968,31.9751,31.9321,31.9465,72900.0
2015-05-19 15:10:00,44.56,44.57,44.51,44.53,466000.0,31.9393,31.9465,31.9035,31.9178,466000.0
2015-05-19 15:20:00,44.53,44.54,44.48,44.52,227900.0,31.9178,31.925,31.882,31.9106,227900.0
2015-05-19 15:30:00,44.52,44.57,44.5,44.55,340900.0,31.9106,31.9465,31.8963,31.9321,340900.0
2015-05-19 15:40:00,44.55,44.56,44.53,44.56,210000.0,31.9321,31.9393,31.9178,31.9393,210000.0
2015-05-19 15:50:00,44.56,44.6,44.54,44.59,912500.0,31.9393,31.968,31.925,31.9608,912500.0
2015-05-20 09:30:00,44.59,44.82,44.52,44.8,932000.0,31.9608,32.1257,31.9106,32.1113,932000.0
2015-05-20 09:40:00,44.79,44.79,44.66,44.72,445200.0,32.1042,32.1042,32.011,32.054,445200.0
2015-05-20 09:50:00,44.72,44.74,44.6,44.6,274100.0,32.054,32.0683,31.968,31.968,274100.0
2015-05-20 10:00:00,44.6,44.62,44.49,44.53,274100.0,31.968,31.9823,31.8891,31.9178,274100.0
2015-05-20 10:10:00,44.53,44.64,44.52,44.64,106500.0,31.9178,31.9966,31.9106,31.9966,106500.0
2015-05-20 10:20:00,44.64,44.68,44.6,44.68,112700.0,31.9966,32.0253,31.968,32.0253,112700.0
2015-05-20 10:30:00,44.69,44.72,44.6,44.72,144700.0,32.0325,32.054,31.968,32.054,144700.0
2015-05-20 10:40:00,44.71,44.78,44.68,44.76,128100.0,32.0468,32.097,32.0253,32.0827,128100.0
2015-05-20 10:50:00,44.76,44.77,44.71,44.74,77400.0,32.0827,32.0898,32.0468,32.0683,77400.0
2015-05-20 11:00:00,44.73,44.74,44.66,44.72,135200.0,32.0612,32.0683,32.011,32.054,135200.0
2015-05-20 11:10:00,44.73,44.78,44.72,44.73,66400.0,32.0612,32.097,32.054,32.0612,66400.0
2015-05-20 11:20:00,44.73,44.79,44.72,44.76,313200.0,32.0612,32.1042,32.054,32.0827,313200.0
2015-05-20 11:30:00,44.75,44.75,44.71,44.72,68000.0,32.0755,32.0755,32.0468,32.054,68000.0
2015-05-20 11:40:00,44.72,44.72,44.61,44.61,81800.0,32.054,32.054,31.9751,31.9751,81800.0
2015-05-20 11:50:00,44.62,44.7,44.61,44.69,163600.0,31.9823,32.0397,31.9751,32.0325,163600.0
2015-05-20 12:00:00,44.7,44.73,44.67,44.71,62500.0,32.0397,32.0612,32.0182,32.0468,62500.0
2015-05-20 12:10:00,44.7,44.74,44.68,44.73,19800.0,32.0397,32.0683,32.0253,32.0612,19800.0
2015-05-20 12:20:00,44.74,44.76,44.7,44.71,53300.0,32.0683,32.0827,32.0397,32.0468,53300.0
2015-05-20 12:30:00,44.7,44.72,44.69,44.69,22200.0,32.0397,32.054,32.0325,32.0325,22200.0
2015-05-20 12:40:00,44.69,44.71,44.68,44.69,21200.0,32.0325,32.0468,32.0253,32.0325,21200.0
2015-05-20 12:50:00,44.69,44.69,44.67,44.69,23100.0,32.0325,32.0325,32.0182,32.0325,23100.0
2015-05-20 13:00:00,44.69,44.71,44.66,44.67,55300.0,32.0325,32.0468,32.011,32.0182,55300.0
2015-05-20 13:10:00,44.67,44.71,44.65,44.71,40600.0,32.0182,32.0468,32.0038,32.0468,40600.0
2015-05-20 13:20:00,44.71,44.74,44.7,44.74,54000.0,32.0468,32.0683,32.0397,32.0683,54000.0
2015-05-20 13:30:00,44.74,44.77,44.73,44.73,35700.0,32.0683,32.0898,32.0612,32.0612,35700.0
2015-05-20 13:40:00,44.73,44.74,44.7,44.72,87300.0,32.0612,32.0683,32.0397,32.054,87300.0
2015-05-20 13:50:00,44.72,44.78,44.71,44.75,151100.0,32.054,32.097,32.0468,32.0755,151100.0
2015-05-20 14:00:00,44.75,44.86,44.74,44.78,801900.0,32.0755,32.1543,32.0683,32.097,801900.0
2015-05-20 14:10:00,44.78,44.81,44.76,44.79,118700.0,32.097,32.1185,32.0827,32.1042,118700.0
2015-05-20 14:20:00,44.8,44.97,44.79,44.97,700200.0,32.1113,32.2332,32.1042,32.2332,700200.0
2015-05-20 14:30:00,44.97,44.98,44.87,44.87,184800.0,32.2332,32.2404,32.1615,32.1615,184800.0
2015-05-20 14:40:00,44.87,44.89,44.8,44.8,388300.0,32.1615,32.1758,32.1113,32.1113,388300.0
2015-05-20 14:50:00,44.8,44.82,44.78,44.78,186200.0,32.1113,32.1257,32.097,32.097,186200.0
2015-05-20 15:00:00,44.78,44.79,44.72,44.78,209900.0,32.097,32.1042,32.054,32.097,209900.0
2015-05-20 15:10:00,44.77,44.77,44.67,44.68,290400.0,32.0898,32.0898,32.0182,32.0253,290400.0
2015-05-20 15:20:00,44.68,44.73,44.64,44.71,353600.0,32.0253,32.0612,31.9966,32.0468,353600.0
2015-05-20 15:30:00,44.71,44.73,44.67,44.68,422600.0,32.0468,32.0612,32.0182,32.0253,422600.0
2015-05-20 15:40:00,44.69,44.72,44.68,44.71,195100.0,32.0325,32.054,32.0253,32.0468,195100.0
2015-05-20 15:50:00,44.71,44.71,44.65,44.65,484800.0,32.0468,32.0468,32.0038,32.0038,484800.0
2015-05-21 09:30:00,44.77,44.77,44.51,44.57,437300.0,32.0898,32.0898,31.9035,31.9465,437300.0
2015-05-21 09:40:00,44.58,44.68,44.58,44.64,263300.0,31.9536,32.0253,31.9536,31.9966,263300.0
2015-05-21 09:50:00,44.65,44.69,44.62,44.69,142300.0,32.0038,32.0325,31.9823,32.0325,142300.0
2015-05-21 10:00:00,44.68,44.82,44.68,44.8,251100.0,32.0253,32.1257,32.0253,32.1113,251100.0
2015-05-21 10:10:00,44.8,44.81,44.75,44.76,134200.0,32.1113,32.1185,32.0755,32.0827,134200.0
2015-05-21 10:20:00,44.75,44.79,44.69,44.69,106000.0,32.0755,32.1042,32.0325,32.0325,106000.0
2015-05-21 10:30:00,44.69,44.7,44.58,44.62,484800.0,32.0325,32.0397,31.9536,31.9823,484800.0
2015-05-21 10:40:00,44.61,44.65,44.56,44.57,161900.0,31.9751,32.0038,31.9393,31.9465,161900.0
2015-05-21 10:50:00,44.57,44.61,44.44,44.45,445100.0,31.9465,31.9751,31.8533,31.8605,445100.0
2015-05-21 11:00:00,44.45,44.51,44.43,44.49,392300.0,31.8605,31.9035,31.8461,31.8891,392300.0
2015-05-21 11:10:00,44.5,44.59,44.5,44.56,153200.0,31.8963,31.9608,31.8963,31.9393,153200.0
2015-05-21 11:20:00,44.54,44.6,44.52,44.59,168600.0,31.925,31.968,31.9106,31.9608,168600.0
2015-05-21 11:30:00,44.59,44.69,44.59,44.68,124500.0,31.9608,32.0325,31.9608,32.0253,124500.0
2015-05-21 11:40:00,44.68,44.69,44.59,44.62,127000.0,32.0253,32.0325,31.9608,31.9823,127000.0
2015-05-21 11:50:00,44.62,44.67,44.59,44.66,177500.0,31.9823,32.0182,31.9608,32.011,177500.0
2015-05-21 12:00:00,44.67,44.68,44.62,44.64,199000.0,32.0182,32.0253,31.9823,31.9966,199000.0
2015-05-21 12:10:00,44.65,44.67,44.64,44.66,71900.0,32.0038,32.0182,31.9966,32.011,71900.0
2015-05-21 12:20:00,44.66,44.69,44.65,44.66,106800.0,32.011,32.0325,32.0038,32.011,106800.0
2015-05-21 12:30:00,44.67,44.7,44.59,44.59,123600.0,32.0182,32.0397,31.9608,31.9608,123600.0
2015-05-21 12:40:00,44.59,44.62,44.57,44.58,147700.0,31.9608,31.9823,31.9465,31.9536,147700.0
2015-05-21 12:50:00,44.58,44.59,44.53,44.58,61500.0,31.9536,31.9608,31.9178,31.9536,61500.0
2015-05-21 13:00:00,44.58,44.63,44.57,44.62,37500.0,31.9536,31.9895,31.9465,31.9823,37500.0
2015-05-21 13:10:00,44.62,44.68,44.61,44.67,81200.0,31.9823,32.0253,31.9751,32.0182,81200.0
2015-05-21 13:20:00,44.67,44.68,44.63,44.64,70300.0,32.0182,32.0253,31.9895,31.9966,70300.0
2015-05-21 13:30:00,44.64,44.67,44.62,44.62,125800.0,31.9966,32.0182,31.9823,31.9823,125800.0
2015-05-21 13:40:00,44.62,44.62,44.56,44.56,275000.0,31.9823,31.9823,31.9393,31.9393,275000.0
2015-05-21 13:50:00,44.57,44.59,44.55,44.59,87200.0,31.9465,31.9608,31.9321,31.9608,87200.0
2015-05-21 14:00:00,44.58,44.62,44.57,44.6,87700.0,31.9536,31.9823,31.9465,31.968,87700.0
2015-05-21 14:10:00,44.6,44.61,44.56,44.59,67700.0,31.968,31.9751,31.9393,31.9608,67700.0
2015-05-21 14:20:00,44.59,44.61,44.57,44.59,82300.0,31.9608,31.9751,31.9465,31.9608,82300.0
2015-05-21 14:30:00,44.59,44.63,44.57,44.6,112700.0,31.9608,31.9895,31.9465,31.968,112700.0
2015-05-21 14:40:00,44.6,44.6,44.57,44.57,63000.0,31.968,31.968,31.9465,31.9465,63000.0
2015-05-21 14:50:00,44.57,44.58,44.55,44.57,66300.0,31.9465,31.9536,31.9321,31.9465,66300.0
2015-05-21 15:00:00,44.56,44.6,44.54,44.57,111600.0,31.9393,31.968,31.925,31.9465,111600.0
2015-05-21 15:10:00,44.56,44.57,44.53,44.53,116900.0,31.9393,31.9465,31.9178,31.9178,116900.0
2015-05-21 15:20:00,44.53,44.59,44.51,44.59,53200.0,31.9178,31.9608,31.9035,31.9608,53200.0
2015-05-21 15:30:00,44.59,44.63,44.59,44.59,148600.0,31.9608,31.9895,31.9608,31.9608,148600.0
2015-05-21 15:40:00,44.6,44.69,44.6,44.66,347400.0,31.968,32.0325,31.968,32.011,347400.0
2015-05-21 15:50:00,44.66,44.67,44.62,44.64,373000.0,32.011,32.0182,31.9823,31.9966,373000.0
2015-05-22 09:30:00,44.48,44.59,44.34,44.48,741500.0,31.882,31.9608,31.7816,31.882,741500.0
2015-05-22 09:40:00,44.48,44.48,44.34,44.35,745400.0,31.882,31.882,31.7816,31.7888,745400.0
2015-05-22 09:50:00,44.35,44.38,44.29,44.31,467500.0,31.7888,31.8103,31.7458,31.7601,467500.0
2015-05-22 10:00:00,44.32,44.38,44.29,44.33,428000.0,31.7673,31.8103,31.7458,31.7744,428000.0
2015-05-22 10:10:00,44.32,44.33,44.28,44.33,161800.0,31.7673,31.7744,31.7386,31.7744,161800.0
2015-05-22 10:20:00,44.33,44.41,44.33,44.38,402000.0,31.7744,31.8318,31.7744,31.8103,402000.0
2015-05-22 10:30:00,44.37,44.39,44.33,44.34,306000.0,31.8031,31.8175,31.7744,31.7816,306000.0
2015-05-22 10:40:00,44.34,44.41,44.33,44.41,165300.0,31.7816,31.8318,31.7744,31.8318,165300.0
2015-05-22 10:50:00,44.41,44.52,44.4,44.5,131600.0,31.8318,31.9106,31.8246,31.8963,131600.0
2015-05-22 11:00:00,44.5,44.5,44.41,44.43,212600.0,31.8963,31.8963,31.8318,31.8461,212600.0
2015-05-22 11:10:00,44.42,44.43,44.33,44.34,177100.0,31.839,31.8461,31.7744,31.7816,177100.0
2015-05-22 11:20:00,44.34,44.41,44.31,44.39,245800.0,31.7816,31.8318,31.7601,31.8175,245800.0
2015-05-22 11:30:00,44.39,44.43,44.35,44.4,136200.0,31.8175,31.8461,31.7888,31.8246,136200.0
2015-05-22 11:40:00,44.41,44.46,44.38,44.44,150900.0,31.8318,31.8676,31.8103,31.8533,150900.0
2015-05-22 11:50:00,44.44,44.5,44.44,44.47,61500.0,31.8533,31.8963,31.8533,31.8748,61500.0
2015-05-22 12:00:00,44.46,44.47,44.4,44.44,92500.0,31.8676,31.8748,31.8246,31.8533,92500.0
2015-05-22 12:10:00,44.44,44.45,44.38,44.39,50400.0,31.8533,31.8605,31.8103,31.8175,50400.0
2015-05-22 12:20:00,44.39,44.45,44.36,44.45,86500.0,31.8175,31.8605,31.796,31.8605,86500.0
2015-05-22 12:30:00,44.45,44.48,44.43,44.48,57900.0,31.8605,31.882,31.8461,31.882,57900.0
2015-05-22 12:40:00,44.48,44.54,44.48,44.53,70300.0,31.882,31.925,31.882,31.9178,70300.0
2015-05-22 12:50:00,44.53,44.62,44.51,44.59,177800.0,31.9178,31.9823,31.9035,31.9608,177800.0
2015-05-22 13:00:00,44.59,44.6,44.49,44.55,579100.0,31.9608,31.968,31.8891,31.9321,579100.0
2015-05-22 13:10:00,44.55,44.55,44.49,44.55,164100.0,31.9321,31.9321,31.8891,31.9321,164100.0
2015-05-22 13:20:00,44.55,44.62,44.55,44.6,267300.0,31.9321,31.9823,31.9321,31.968,267300.0
2015-05-22 13:30:00,44.6,44.6,44.51,44.55,118100.0,31.968,31.968,31.9035,31.9321,118100.0
2015-05-22 13:40:00,44.55,44.6,44.55,44.59,183500.0,31.9321,31.968,31.9321,31.9608,183500.0
2015-05-22 13:50:00,44.59,44.6,44.53,44.55,123700.0,31.9608,31.968,31.9178,31.9321,123700.0
2015-05-22 14:00:00,44.55,44.59,44.51,44.58,90400.0,31.9321,31.9608,31.9035,31.9536,90400.0
2015-05-22 14:10:00,44.59,44.65,44.58,44.63,145800.0,31.9608,32.0038,31.9536,31.9895,145800.0
2015-05-22 14:20:00,44.63,44.66,44.61,44.66,272500.0,31.9895,32.011,31.9751,32.011,272500.0
2015-05-22 14:30:00,44.65,44.67,44.62,44.64,97300.0,32.0038,32.0182,31.9823,31.9966,97300.0
2015-05-22 14:40:00,44.63,44.7,44.63,44.66,196000.0,31.9895,32.0397,31.9895,32.011,196000.0
2015-05-22 14:50:00,44.66,44.67,44.6,44.6,120600.0,32.011,32.0182,31.968,31.968,120600.0
2015-05-22 15:00:00,44.6,44.64,44.58,44.63,170000.0,31.968,31.9966,31.9536,31.9895,170000.0
2015-05-22 15:10:00,44.63,44.64,44.61,44.63,72300.0,31.9895,31.9966,31.9751,31.9895,72300.0
2015-05-22 15:20:00,44.63,44.65,44.61,44.62,105900.0,31.9895,32.0038,31.9751,31.9823,105900.0
2015-05-22 15:30:00,44.62,44.65,44.61,44.64,147800.0,31.9823,32.0038,31.9751,31.9966,147800.0
2015-05-22 15:40:00,44.65,44.66,44.6,44.6,186800.0,32.0038,32.011,31.968,31.968,186800.0
2015-05-22 15:50:00,44.6,44.6,44.55,44.56,462800.0,31.968,31.968,31.9321,31.9393,462800.0
2015-05-26 09:30:00,44.5,44.55,44.31,44.36,445600.0,31.8963,31.9321,31.7601,31.796,445600.0
2015-05-26 09:40:00,44.36,44.36,44.26,44.34,555600.0,31.796,31.796,31.7243,31.7816,555600.0
2015-05-26 09:50:00,44.33,44.42,44.32,44.33,331300.0,31.7744,31.839,31.7673,31.7744,331300.0
2015-05-26 10:00:00,44.33,44.37,44.24,44.25,185100.0,31.7744,31.8031,31.7099,31.7171,185100.0
2015-05-26 10:10:00,44.24,44.25,44.1,44.12,547600.0,31.7099,31.7171,31.6096,31.6239,547600.0
2015-05-26 10:20:00,44.12,44.14,44.06,44.1,319000.0,31.6239,31.6383,31.5809,31.6096,319000.0
2015-05-26 10:30:00,44.09,44.16,44.08,44.15,250700.0,31.6024,31.6526,31.5953,31.6454,250700.0
2015-05-26 10:40:00,44.15,44.15,44.09,44.09,159000.0,31.6454,31.6454,31.6024,31.6024,159000.0
2015-05-26 10:50:00,44.09,44.09,44.0,44.02,487800.0,31.6024,31.6024,31.5379,31.5523,487800.0
2015-05-26 11:00:00,44.02,44.12,44.01,44.1,351600.0,31.5523,31.6239,31.5451,31.6096,351600.0
2015-05-26 11:10:00,44.1,44.18,44.06,44.08,293200.0,31.6096,31.6669,31.5809,31.5953,293200.0
2015-05-26 11:20:00,44.08,44.24,44.07,44.22,335400.0,31.5953,31.7099,31.5881,31.6956,335400.0
2015-05-26 11:30:00,44.22,44.27,44.21,44.22,454500.0,31.6956,31.7314,31.6884,31.6956,454500.0
2015-05-26 11:40:00,44.22,44.3,44.18,44.29,134300.0,31.6956,31.7529,31.6669,31.7458,134300.0
2015-05-26 11:50:00,44.29,44.29,44.16,44.17,130700.0,31.7458,31.7458,31.6526,31.6598,130700.0
2015-05-26 12:00:00,44.17,44.19,44.11,44.14,89400.0,31.6598,31.6741,31.6168,31.6383,89400.0
2015-05-26 12:10:00,44.15,44.19,44.12,44.18,120600.0,31.6454,31.6741,31.6239,31.6669,120600.0
2015-05-26 12:20:00,44.18,44.19,44.16,44.17,86700.0,31.6669,31.6741,31.6526,31.6598,86700.0
2015-05-26 12:30:00,44.17,44.2,44.11,44.14,221500.0,31.6598,31.6813,31.6168,31.6383,221500.0
2015-05-26 12:40:00,44.14,44.16,44.11,44.16,93900.0,31.6383,31.6526,31.6168,31.6526,93900.0
2015-05-26 12:50:00,44.16,44.17,44.1,44.11,104100.0,31.6526,31.6598,31.6096,31.6168,104100.0
2015-05-26 13:00:00,44.11,44.14,44.09,44.12,140900.0,31.6168,31.6383,31.6024,31.6239,140900.0
2015-05-26 13:10:00,44.13,44.19,44.12,44.18,92300.0,31.6311,31.6741,31.6239,31.6669,92300.0
2015-05-26 13:20:00,44.18,44.26,44.17,44.22,152500.0,31.6669,31.7243,31.6598,31.6956,152500.0
2015-05-26 13:30:00,44.23,44.23,44.11,44.13,94300.0,31.7028,31.7028,31.6168,31.6311,94300.0
2015-05-26 13:40:00,44.13,44.15,44.09,44.12,99900.0,31.6311,31.6454,31.6024,31.6239,99900.0
2015-05-26 13:50:00,44.11,44.16,44.09,44.1,343400.0,31.6168,31.6526,31.6024,31.6096,343400.0
2015-05-26 14:00:00,44.11,44.14,44.1,44.12,119700.0,31.6168,31.6383,31.6096,31.6239,119700.0
2015-05-26 14:10:00,44.13,44.2,44.11,44.2,118000.0,31.6311,31.6813,31.6168,31.6813,118000.0
2015-05-26 14:20:00,44.19,44.2,44.09,44.09,130000.0,31.6741,31.6813,31.6024,31.6024,130000.0
2015-05-26 14:30:00,44.11,44.13,44.07,44.12,206000.0,31.6168,31.6311,31.5881,31.6239,206000.0
2015-05-26 14:40:00,44.13,44.16,44.09,44.12,176100.0,31.6311,31.6526,31.6024,31.6239,176100.0
2015-05-26 14:50:00,44.12,44.15,44.08,44.09,185700.0,31.6239,31.6454,31.5953,31.6024,185700.0
2015-05-26 15:00:00,44.08,44.13,44.08,44.13,445900.0,31.5953,31.6311,31.5953,31.6311,445900.0
2015-05-26 15:10:00,44.12,44.19,44.11,44.16,243300.0,31.6239,31.6741,31.6168,31.6526,243300.0
2015-05-26 15:20:00,44.17,44.22,44.15,44.21,224900.0,31.6598,31.6956,31.6454,31.6884,224900.0
2015-05-26 15:30:00,44.23,44.29,44.21,44.24,388700.0,31.7028,31.7458,31.6884,31.7099,388700.0
2015-05-26 15:40:00,44.24,44.28,44.22,44.26,467600.0,31.7099,31.7386,31.6956,31.7243,467600.0
2015-05-26 15:50:00,44.26,44.29,44.24,44.27,823000.0,31.7243,31.7458,31.7099,31.7314,823000.0
2015-05-27 09:30:00,44.33,44.42,44.24,44.34,467700.0,31.7744,31.839,31.7099,31.7816,467700.0
2015-05-27 09:40:00,44.34,44.37,44.27,44.32,374000.0,31.7816,31.8031,31.7314,31.7673,374000.0
2015-05-27 09:50:00,44.32,44.39,44.29,44.3,463700.0,31.7673,31.8175,31.7458,31.7529,463700.0
2015-05-27 10:00:00,44.31,44.4,44.27,44.31,265200.0,31.7601,31.8246,31.7314,31.7601,265200.0
2015-05-27 10:10:00,44.31,44.38,44.31,44.33,223000.0,31.7601,31.8103,31.7601,31.7744,223000.0
2015-05-27 10:20:00,44.34,44.41,44.32,44.35,223100.0,31.7816,31.8318,31.7673,31.7888,223100.0
2015-05-27 10:30:00,44.36,44.43,44.35,44.37,168200.0,31.796,31.8461,31.7888,31.8031,168200.0
2015-05-27 10:40:00,44.37,44.45,44.37,44.42,173400.0,31.8031,31.8605,31.8031,31.839,173400.0
2015-05-27 10:50:00,44.42,44.51,44.42,44.44,152600.0,31.839,31.9035,31.839,31.8533,152600.0
2015-05-27 11:00:00,44.44,44.46,44.38,44.4,223100.0,31.8533,31.8676,31.8103,31.8246,223100.0
2015-05-27 11:10:00,44.4,44.45,44.37,44.45,62500.0,31.8246,31.8605,31.8031,31.8605,62500.0
2015-05-27 11:20:00,44.45,44.54,44.44,44.52,141700.0,31.8605,31.925,31.8533,31.9106,141700.0
2015-05-27 11:30:00,44.52,44.55,44.49,44.51,140200.0,31.9106,31.9321,31.8891,31.9035,140200.0
2015-05-27 11:40:00,44.51,44.53,44.44,44.45,159900.0,31.9035,31.9178,31.8533,31.8605,159900.0
2015-05-27 11:50:00,44.45,44.45,44.39,44.45,160500.0,31.8605,31.8605,31.8175,31.8605,160500.0
2015-05-27 12:00:00,44.45,44.51,44.45,44.51,112500.0,31.8605,31.9035,31.8605,31.9035,112500.0
2015-05-27 12:10:00,44.51,44.51,44.47,44.48,75200.0,31.9035,31.9035,31.8748,31.882,75200.0
2015-05-27 12:20:00,44.48,44.48,44.43,44.43,134300.0,31.882,31.882,31.8461,31.8461,134300.0
2015-05-27 12:30:00,44.43,44.44,44.37,44.37,86900.0,31.8461,31.8533,31.8031,31.8031,86900.0
2015-05-27 12:40:00,44.37,44.41,44.37,44.39,65900.0,31.8031,31.8318,31.8031,31.8175,65900.0
2015-05-27 12:50:00,44.38,44.4,44.35,44.4,118900.0,31.8103,31.8246,31.7888,31.8246,118900.0
2015-05-27 13:00:00,44.4,44.48,44.4,44.45,97100.0,31.8246,31.882,31.8246,31.8605,97100.0
2015-05-27 13:10:00,44.44,44.48,44.42,44.44,77400.0,31.8533,31.882,31.839,31.8533,77400.0
2015-05-27 13:20:00,44.44,44.48,44.42,44.47,65500.0,31.8533,31.882,31.839,31.8748,65500.0
2015-05-27 13:30:00,44.47,44.48,44.38,44.38,70500.0,31.8748,31.882,31.8103,31.8103,70500.0
2015-05-27 13:40:00,44.38,44.4,44.34,44.37,136700.0,31.8103,31.8246,31.7816,31.8031,136700.0
2015-05-27 13:50:00,44.37,44.44,44.37,44.43,110200.0,31.8031,31.8533,31.8031,31.8461,110200.0
2015-05-27 14:00:00,44.44,44.46,44.39,44.41,129700.0,31.8533,31.8676,31.8175,31.8318,129700.0
2015-05-27 14:10:00,44.41,44.43,44.38,44.41,98600.0,31.8318,31.8461,31.8103,31.8318,98600.0
2015-05-27 14:20:00,44.41,44.44,44.38,44.44,189400.0,31.8318,31.8533,31.8103,31.8533,189400.0
2015-05-27 14:30:00,44.44,44.46,44.4,44.45,66700.0,31.8533,31.8676,31.8246,31.8605,66700.0
2015-05-27 14:40:00,44.45,44.48,44.43,44.44,104300.0,31.8605,31.882,31.8461,31.8533,104300.0
2015-05-27 14:50:00,44.43,44.45,44.42,44.43,93000.0,31.8461,31.8605,31.839,31.8461,93000.0
2015-05-27 15:00:00,44.42,44.45,44.41,44.43,147700.0,31.839,31.8605,31.8318,31.8461,147700.0
2015-05-27 15:10:00,44.44,44.44,44.41,44.43,192200.0,31.8533,31.8533,31.8318,31.8461,192200.0
2015-05-27 15:20:00,44.43,44.43,44.4,44.43,142300.0,31.8461,31.8461,31.8246,31.8461,142300.0
2015-05-27 15:30:00,44.42,44.51,44.4,44.51,238300.0,31.839,31.9035,31.8246,31.9035,238300.0
2015-05-27 15:40:00,44.51,44.54,44.5,44.52,604000.0,31.9035,31.925,31.8963,31.9106,604000.0
2015-05-27 15:50:00,44.53,44.54,44.46,44.46,662700.0,31.9178,31.925,31.8676,31.8676,662700.0
2015-05-28 09:30:00,44.45,44.55,44.41,44.47,541700.0,31.8605,31.9321,31.8318,31.8748,541700.0
2015-05-28 09:40:00,44.47,44.62,44.47,44.58,268800.0,31.8748,31.9823,31.8748,31.9536,268800.0
2015-05-28 09:50:00,44.57,44.61,44.49,44.49,259200.0,31.9465,31.9751,31.8891,31.8891,259200.0
2015-05-28 10:00:00,44.5,44.51,44.41,44.45,454800.0,31.8963,31.9035,31.8318,31.8605,454800.0
2015-05-28 10:10:00,44.44,44.46,44.38,44.43,268100.0,31.8533,31.8676,31.8103,31.8461,268100.0
2015-05-28 10:20:00,44.42,44.42,44.31,44.34,366300.0,31.839,31.839,31.7601,31.7816,366300.0
2015-05-28 10:30:00,44.34,44.36,44.29,44.35,198700.0,31.7816,31.796,31.7458,31.7888,198700.0
2015-05-28 10:40:00,44.34,44.43,44.33,44.4,247300.0,31.7816,31.8461,31.7744,31.8246,247300.0
2015-05-28 10:50:00,44.41,44.45,44.34,44.34,111500.0,31.8318,31.8605,31.7816,31.7816,111500.0
2015-05-28 11:00:00,44.35,44.42,44.34,44.39,111100.0,31.7888,31.839,31.7816,31.8175,111100.0
2015-05-28 11:10:00,44.39,44.53,44.39,44.51,128100.0,31.8175,31.9178,31.8175,31.9035,128100.0
2015-05-28 11:20:00,44.51,44.56,44.48,44.52,261800.0,31.9035,31.9393,31.882,31.9106,261800.0
2015-05-28 11:30:00,44.52,44.57,44.5,44.54,112500.0,31.9106,31.9465,31.8963,31.925,112500.0
2015-05-28 11:40:00,44.54,44.57,44.48,44.49,192300.0,31.925,31.9465,31.882,31.8891,192300.0
2015-05-28 11:50:00,44.49,44.49,44.36,44.42,86500.0,31.8891,31.8891,31.796,31.839,86500.0
2015-05-28 12:00:00,44.42,44.44,44.38,44.39,129800.0,31.839,31.8533,31.8103,31.8175,129800.0
2015-05-28 12:10:00,44.38,44.42,44.38,44.41,75300.0,31.8103,31.839,31.8103,31.8318,75300.0
2015-05-28 12:20:00,44.4,44.45,44.38,44.45,72100.0,31.8246,31.8605,31.8103,31.8605,72100.0
2015-05-28 12:30:00,44.45,44.47,44.39,44.42,125800.0,31.8605,31.8748,31.8175,31.839,125800.0
2015-05-28 12:40:00,44.41,44.49,44.41,44.49,101700.0,31.8318,31.8891,31.8318,31.8891,101700.0
2015-05-28 12:50:00,44.5,44.5,44.45,44.47,76200.0,31.8963,31.8963,31.8605,31.8748,76200.0
2015-05-28 13:00:00,44.47,44.54,44.46,44.52,163300.0,31.8748,31.925,31.8676,31.9106,163300.0
2015-05-28 13:10:00,44.52,44.54,44.49,44.5,124900.0,31.9106,31.925,31.8891,31.8963,124900.0
2015-05-28 13:20:00,44.5,44.5,44.45,44.47,62100.0,31.8963,31.8963,31.8605,31.8748,62100.0
2015-05-28 13:30:00,44.48,44.5,44.44,44.5,311900.0,31.882,31.8963,31.8533,31.8963,311900.0
2015-05-28 13:40:00,44.5,44.55,44.5,44.53,150600.0,31.8963,31.9321,31.8963,31.9178,150600.0
2015-05-28 13:50:00,44.53,44.62,44.53,44.55,268300.0,31.9178,31.9823,31.9178,31.9321,268300.0
2015-05-28 14:00:00,44.55,44.55,44.5,44.51,112800.0,31.9321,31.9321,31.8963,31.9035,112800.0
2015-05-28 14:10:00,44.52,44.61,44.52,44.59,92300.0,31.9106,31.9751,31.9106,31.9608,92300.0
2015-05-28 14:20:00,44.59,44.67,44.58,44.66,191300.0,31.9608,32.0182,31.9536,32.011,191300.0
2015-05-28 14:30:00,44.66,44.66,44.58,44.6,187600.0,32.011,32.011,31.9536,31.968,187600.0
2015-05-28 14:40:00,44.6,44.61,44.58,44.58,153600.0,31.968,31.9751,31.9536,31.9536,153600.0
2015-05-28 14:50:00,44.58,44.64,44.58,44.64,135200.0,31.9536,31.9966,31.9536,31.9966,135200.0
2015-05-28 15:00:00,44.63,44.68,44.6,44.66,105400.0,31.9895,32.0253,31.968,32.011,105400.0
2015-05-28 15:10:00,44.66,44.66,44.62,44.63,239600.0,32.011,32.011,31.9823,31.9895,239600.0
2015-05-28 15:20:00,44.63,44.64,44.56,44.59,601900.0,31.9895,31.9966,31.9393,31.9608,601900.0
2015-05-28 15:30:00,44.59,44.61,44.54,44.54,793200.0,31.9608,31.9751,31.925,31.925,793200.0
2015-05-28 15:40:00,44.54,44.58,44.53,44.54,837800.0,31.925,31.9536,31.9178,31.925,837800.0
2015-05-28 15:50:00,44.54,44.6,44.54,44.58,722500.0,31.925,31.968,31.925,31.9536,722500.0
2015-05-29 09:30:00,44.48,44.66,44.46,44.58,757600.0,31.882,32.011,31.8676,31.9536,757600.0
2015-05-29 09:40:00,44.59,44.68,44.55,44.64,561300.0,31.9608,32.0253,31.9321,31.9966,561300.0
2015-05-29 09:50:00,44.65,44.66,44.59,44.63,419200.0,32.0038,32.011,31.9608,31.9895,419200.0
2015-05-29 10:00:00,44.63,44.68,44.6,44.63,240700.0,31.9895,32.0253,31.968,31.9895,240700.0
2015-05-29 10:10:00,44.63,44.67,44.57,44.66,463300.0,31.9895,32.0182,31.9465,32.011,463300.0
2015-05-29 10:20:00,44.65,44.68,44.56,44.57,349500.0,32.0038,32.0253,31.9393,31.9465,349500.0
2015-05-29 10:30:00,44.57,44.66,44.55,44.64,184900.0,31.9465,32.011,31.9321,31.9966,184900.0
2015-05-29 10:40:00,44.64,44.64,44.44,44.46,267500.0,31.9966,31.9966,31.8533,31.8676,267500.0
2015-05-29 10:50:00,44.44,44.44,44.33,44.39,287300.0,31.8533,31.8533,31.7744,31.8175,287300.0
2015-05-29 11:00:00,44.38,44.4,44.33,44.38,221900.0,31.8103,31.8246,31.7744,31.8103,221900.0
2015-05-29 11:10:00,44.38,44.53,44.38,44.51,213300.0,31.8103,31.9178,31.8103,31.9035,213300.0
2015-05-29 11:20:00,44.51,44.54,44.45,44.47,369200.0,31.9035,31.925,31.8605,31.8748,369200.0
2015-05-29 11:30:00,44.46,44.46,44.39,44.44,114300.0,31.8676,31.8676,31.8175,31.8533,114300.0
2015-05-29 11:40:00,44.45,44.58,44.44,44.57,125700.0,31.8605,31.9536,31.8533,31.9465,125700.0
2015-05-29 11:50:00,44.57,44.6,44.55,44.56,77800.0,31.9465,31.968,31.9321,31.9393,77800.0
2015-05-29 12:00:00,44.56,44.61,44.56,44.61,105300.0,31.9393,31.9751,31.9393,31.9751,105300.0
2015-05-29 12:10:00,44.61,44.63,44.54,44.58,294100.0,31.9751,31.9895,31.925,31.9536,294100.0
2015-05-29 12:20:00,44.58,44.68,44.57,44.68,104400.0,31.9536,32.0253,31.9465,32.0253,104400.0
2015-05-29 12:30:00,44.68,44.7,44.65,44.66,74800.0,32.0253,32.0397,32.0038,32.011,74800.0
2015-05-29 12:40:00,44.66,44.67,44.61,44.64,88400.0,32.011,32.0182,31.9751,31.9966,88400.0
2015-05-29 12:50:00,44.64,44.64,44.55,44.56,74600.0,31.9966,31.9966,31.9321,31.9393,74600.0
2015-05-29 13:00:00,44.56,44.59,44.54,44.58,38100.0,31.9393,31.9608,31.925,31.9536,38100.0
2015-05-29 13:10:00,44.57,44.61,44.56,44.61,82800.0,31.9465,31.9751,31.9393,31.9751,82800.0
2015-05-29 13:20:00,44.61,44.65,44.58,44.6,128100.0,31.9751,32.0038,31.9536,31.968,128100.0
2015-05-29 13:30:00,44.6,44.63,44.54,44.55,63700.0,31.968,31.9895,31.925,31.9321,63700.0
2015-05-29 13:40:00,44.55,44.63,44.53,44.62,60400.0,31.9321,31.9895,31.9178,31.9823,60400.0
2015-05-29 13:50:00,44.62,44.62,44.57,44.58,89800.0,31.9823,31.9823,31.9465,31.9536,89800.0
2015-05-29 14:00:00,44.58,44.62,44.57,44.59,119800.0,31.9536,31.9823,31.9465,31.9608,119800.0
2015-05-29 14:10:00,44.59,44.61,44.55,44.55,61700.0,31.9608,31.9751,31.9321,31.9321,61700.0
2015-05-29 14:20:00,44.56,44.58,44.52,44.54,366400.0,31.9393,31.9536,31.9106,31.925,366400.0
2015-05-29 14:30:00,44.53,44.59,44.52,44.58,85300.0,31.9178,31.9608,31.9106,31.9536,85300.0
2015-05-29 14:40:00,44.58,44.6,44.53,44.54,170100.0,31.9536,31.968,31.9178,31.925,170100.0
2015-05-29 14:50:00,44.54,44.6,44.53,44.55,106700.0,31.925,31.968,31.9178,31.9321,106700.0
2015-05-29 15:00:00,44.54,44.62,44.53,44.62,216900.0,31.925,31.9823,31.9178,31.9823,216900.0
2015-05-29 15:10:00,44.62,44.66,44.59,44.61,172200.0,31.9823,32.011,31.9608,31.9751,172200.0
2015-05-29 15:20:00,44.61,44.66,44.59,44.65,195900.0,31.9751,32.011,31.9608,32.0038,195900.0
2015-05-29 15:30:00,44.64,44.67,44.57,44.59,299600.0,31.9966,32.0182,31.9465,31.9608,299600.0
2015-05-29 15:40:00,44.59,44.63,44.53,44.54,225200.0,31.9608,31.9895,31.9178,31.925,225200.0
2015-05-29 15:50:00,44.53,44.55,44.5,44.5,723500.0,31.9178,31.9321,31.8963,31.8963,723500.0
2015-06-01 09:30:00,44.62,44.66,44.45,44.47,531856.0,31.9823,32.011,31.8605,31.8748,531856.0
2015-06-01 09:40:00,44.47,44.49,44.42,44.45,235022.0,31.8748,31.8891,31.839,31.8605,235022.0
2015-06-01 09:50:00,44.45,44.57,44.43,44.55,308993.0,31.8605,31.9465,31.8461,31.9321,308993.0
2015-06-01 10:00:00,44.57,44.64,44.52,44.58,643456.0,31.9465,31.9966,31.9106,31.9536,643456.0
2015-06-01 10:10:00,44.59,44.59,44.49,44.57,722447.0,31.9608,31.9608,31.8891,31.9465,722447.0
2015-06-01 10:20:00,44.57,44.73,44.57,44.65,239858.0,31.9465,32.0612,31.9465,32.0038,239858.0
2015-06-01 10:30:00,44.65,44.66,44.57,44.6,159708.0,32.0038,32.011,31.9465,31.968,159708.0
2015-06-01 10:40:00,44.6,44.65,44.52,44.64,159793.0,31.968,32.0038,31.9106,31.9966,159793.0
2015-06-01 10:50:00,44.65,44.67,44.58,44.64,160006.0,32.0038,32.0182,31.9536,31.9966,160006.0
2015-06-01 11:00:00,44.64,44.67,44.59,44.6,122609.0,31.9966,32.0182,31.9608,31.968,122609.0
2015-06-01 11:10:00,44.61,44.65,44.56,44.57,418890.0,31.9751,32.0038,31.9393,31.9465,418890.0
2015-06-01 11:20:00,44.57,44.6,44.51,44.52,98311.0,31.9465,31.968,31.9035,31.9106,98311.0
2015-06-01 11:30:00,44.52,44.6,44.51,44.58,180336.0,31.9106,31.968,31.9035,31.9536,180336.0
2015-06-01 11:40:00,44.59,44.66,44.59,44.59,149453.0,31.9608,32.011,31.9608,31.9608,149453.0
2015-06-01 11:50:00,44.59,44.6,44.52,44.57,33248.0,31.9608,31.968,31.9106,31.9465,33248.0
2015-06-01 12:00:00,44.57,44.58,44.53,44.54,95297.0,31.9465,31.9536,31.9178,31.925,95297.0
2015-06-01 12:10:00,44.53,44.64,44.52,44.63,55506.0,31.9178,31.9966,31.9106,31.9895,55506.0
2015-06-01 12:20:00,44.63,44.66,44.6,44.64,106629.0,31.9895,32.011,31.968,31.9966,106629.0
2015-06-01 12:30:00,44.64,44.7,44.64,44.68,61087.0,31.9966,32.0397,31.9966,32.0253,61087.0
2015-06-01 12:40:00,44.67,44.68,44.61,44.61,57574.0,32.0182,32.0253,31.9751,31.9751,57574.0
2015-06-01 12:50:00,44.61,44.66,44.59,44.65,45305.0,31.9751,32.011,31.9608,32.0038,45305.0
2015-06-01 13:00:00,44.65,44.68,44.63,44.67,160273.0,32.0038,32.0253,31.9895,32.0182,160273.0
2015-06-01 13:10:00,44.66,44.69,44.65,44.68,83605.0,32.011,32.0325,32.0038,32.0253,83605.0
2015-06-01 13:20:00,44.69,44.73,44.69,44.7,41408.0,32.0325,32.0612,32.0325,32.0397,41408.0
2015-06-01 13:30:00,44.7,44.71,44.65,44.67,82123.0,32.0397,32.0468,32.0038,32.0182,82123.0
2015-06-01 13:40:00,44.67,44.72,44.65,44.71,68749.0,32.0182,32.054,32.0038,32.0468,68749.0
2015-06-01 13:50:00,44.71,44.72,44.67,44.71,41029.0,32.0468,32.054,32.0182,32.0468,41029.0
2015-06-01 14:00:00,44.71,44.76,44.71,44.75,91541.0,32.0468,32.0827,32.0468,32.0755,91541.0
2015-06-01 14:10:00,44.75,44.79,44.74,44.78,119032.0,32.0755,32.1042,32.0683,32.097,119032.0
2015-06-01 14:20:00,44.78,44.81,44.77,44.79,201922.0,32.097,32.1185,32.0898,32.1042,201922.0
2015-06-01 14:30:00,44.79,44.81,44.77,44.78,65266.0,32.1042,32.1185,32.0898,32.097,65266.0
2015-06-01 14:40:00,44.78,44.8,44.75,44.77,62773.0,32.097,32.1113,32.0755,32.0898,62773.0
2015-06-01 14:50:00,44.77,44.81,44.76,44.8,118849.0,32.0898,32.1185,32.0827,32.1113,118849.0
2015-06-01 15:00:00,44.8,44.83,44.79,44.83,49112.0,32.1113,32.1328,32.1042,32.1328,49112.0
2015-06-01 15:10:00,44.82,44.83,44.79,44.8,169516.0,32.1257,32.1328,32.1042,32.1113,169516.0
2015-06-01 15:20:00,44.8,44.81,44.77,44.8,121956.0,32.1113,32.1185,32.0898,32.1113,121956.0
2015-06-01 15:30:00,44.79,44.8,44.64,44.66,769151.0,32.1042,32.1113,31.9966,32.011,769151.0
2015-06-01 15:40:00,44.66,44.67,44.58,44.62,506513.0,32.011,32.0182,31.9536,31.9823,506513.0
2015-06-01 15:50:00,44.62,44.64,44.55,44.56,509869.0,31.9823,31.9966,31.9321,31.9393,509869.0
2015-06-02 09:30:00,44.32,44.37,43.95,43.98,977907.0,31.7673,31.8031,31.5021,31.5236,977907.0
2015-06-02 09:40:00,43.97,44.04,43.95,44.01,1236790.0,31.5164,31.5666,31.5021,31.5451,1236790.0
2015-06-02 09:50:00,44.0,44.15,43.99,44.15,364191.0,31.5379,31.6454,31.5307,31.6454,364191.0
2015-06-02 10:00:00,44.14,44.19,44.07,44.16,393493.0,31.6383,31.6741,31.5881,31.6526,393493.0
2015-06-02 10:10:00,44.16,44.22,44.05,44.06,151098.0,31.6526,31.6956,31.5738,31.5809,151098.0
2015-06-02 10:20:00,44.05,44.07,44.01,44.01,130370.0,31.5738,31.5881,31.5451,31.5451,130370.0
2015-06-02 10:30:00,44.01,44.03,43.91,43.93,368169.0,31.5451,31.5594,31.4734,31.4877,368169.0
2015-06-02 10:40:00,43.92,43.92,43.75,43.76,297310.0,31.4806,31.4806,31.3587,31.3659,297310.0
2015-06-02 10:50:00,43.76,43.76,43.66,43.7,463036.0,31.3659,31.3659,31.2942,31.3229,463036.0
2015-06-02 11:00:00,43.69,43.79,43.66,43.79,267465.0,31.3157,31.3874,31.2942,31.3874,267465.0
2015-06-02 11:10:00,43.79,43.84,43.75,43.81,144460.0,31.3874,31.4232,31.3587,31.4017,144460.0
2015-06-02 11:20:00,43.81,43.84,43.79,43.8,120330.0,31.4017,31.4232,31.3874,31.3946,120330.0
2015-06-02 11:30:00,43.81,43.85,43.79,43.81,280472.0,31.4017,31.4304,31.3874,31.4017,280472.0
2015-06-02 11:40:00,43.81,43.81,43.76,43.77,154245.0,31.4017,31.4017,31.3659,31.3731,154245.0
2015-06-02 11:50:00,43.77,43.81,43.75,43.76,151434.0,31.3731,31.4017,31.3587,31.3659,151434.0
2015-06-02 12:00:00,43.76,43.9,43.75,43.84,213358.0,31.3659,31.4662,31.3587,31.4232,213358.0
2015-06-02 12:10:00,43.85,43.87,43.77,43.78,75903.0,31.4304,31.4447,31.3731,31.3802,75903.0
2015-06-02 12:20:00,43.79,43.82,43.78,43.81,89441.0,31.3874,31.4089,31.3802,31.4017,89441.0
2015-06-02 12:30:00,43.82,43.86,43.81,43.86,59330.0,31.4089,31.4376,31.4017,31.4376,59330.0
2015-06-02 12:40:00,43.85,43.88,43.81,43.87,146646.0,31.4304,31.4519,31.4017,31.4447,146646.0
2015-06-02 12:50:00,43.86,43.89,43.81,43.81,77719.0,31.4376,31.4591,31.4017,31.4017,77719.0
2015-06-02 13:00:00,43.81,43.84,43.78,43.79,270151.0,31.4017,31.4232,31.3802,31.3874,270151.0
2015-06-02 13:10:00,43.79,43.82,43.77,43.81,96905.0,31.3874,31.4089,31.3731,31.4017,96905.0
2015-06-02 13:20:00,43.81,43.83,43.77,43.79,81416.0,31.4017,31.4161,31.3731,31.3874,81416.0
2015-06-02 13:30:00,43.79,43.87,43.76,43.87,75519.0,31.3874,31.4447,31.3659,31.4447,75519.0
2015-06-02 13:40:00,43.87,43.95,43.86,43.88,110017.0,31.4447,31.5021,31.4376,31.4519,110017.0
2015-06-02 13:50:00,43.88,43.94,43.87,43.93,145896.0,31.4519,31.4949,31.4447,31.4877,145896.0
2015-06-02 14:00:00,43.93,43.99,43.92,43.96,109618.0,31.4877,31.5307,31.4806,31.5092,109618.0
2015-06-02 14:10:00,43.95,43.97,43.92,43.97,97505.0,31.5021,31.5164,31.4806,31.5164,97505.0
2015-06-02 14:20:00,43.97,44.01,43.94,43.97,149432.0,31.5164,31.5451,31.4949,31.5164,149432.0
2015-06-02 14:30:00,43.96,43.98,43.88,43.89,133972.0,31.5092,31.5236,31.4519,31.4591,133972.0
2015-06-02 14:40:00,43.88,43.95,43.87,43.92,134532.0,31.4519,31.5021,31.4447,31.4806,134532.0
2015-06-02 14:50:00,43.91,43.98,43.9,43.97,128859.0,31.4734,31.5236,31.4662,31.5164,128859.0
2015-06-02 15:00:00,43.97,43.98,43.89,43.92,252223.0,31.5164,31.5236,31.4591,31.4806,252223.0
2015-06-02 15:10:00,43.92,43.96,43.9,43.92,250924.0,31.4806,31.5092,31.4662,31.4806,250924.0
2015-06-02 15:20:00,43.92,43.95,43.89,43.93,432860.0,31.4806,31.5021,31.4591,31.4877,432860.0
2015-06-02 15:30:00,43.93,43.96,43.91,43.93,985468.0,31.4877,31.5092,31.4734,31.4877,985468.0
2015-06-02 15:40:00,43.93,43.96,43.89,43.95,868433.0,31.4877,31.5092,31.4591,31.5021,868433.0
2015-06-02 15:50:00,43.94,43.99,43.94,43.96,1301836.0,31.4949,31.5307,31.4949,31.5092,1301836.0
2015-06-03 09:30:00,43.8,43.98,43.56,43.59,1543987.0,31.3946,31.5236,31.2225,31.244,1543987.0
2015-06-03 09:40:00,43.59,43.61,43.51,43.59,597198.0,31.244,31.2584,31.1867,31.244,597198.0
2015-06-03 09:50:00,43.59,43.65,43.54,43.59,450110.0,31.244,31.287,31.2082,31.244,450110.0
2015-06-03 10:00:00,43.59,43.62,43.4,43.4,1465165.0,31.244,31.2655,31.1079,31.1079,1465165.0
2015-06-03 10:10:00,43.4,43.47,43.31,43.32,1450417.0,31.1079,31.158,31.0433,31.0505,1450417.0
2015-06-03 10:20:00,43.32,43.37,43.3,43.37,572437.0,31.0505,31.0863,31.0362,31.0863,572437.0
2015-06-03 10:30:00,43.37,43.45,43.32,43.36,715039.0,31.0863,31.1437,31.0505,31.0792,715039.0
2015-06-03 10:40:00,43.37,43.44,43.37,43.41,846278.0,31.0863,31.1365,31.0863,31.115,846278.0
2015-06-03 10:50:00,43.41,43.42,43.36,43.38,592227.0,31.115,31.1222,31.0792,31.0935,592227.0
2015-06-03 11:00:00,43.37,43.37,43.31,43.32,366832.0,31.0863,31.0863,31.0433,31.0505,366832.0
2015-06-03 11:10:00,43.32,43.35,43.27,43.33,599874.0,31.0505,31.072,31.0147,31.0577,599874.0
2015-06-03 11:20:00,43.33,43.4,43.32,43.4,393936.0,31.0577,31.1079,31.0505,31.1079,393936.0
2015-06-03 11:30:00,43.41,43.42,43.3,43.31,562801.0,31.115,31.1222,31.0362,31.0433,562801.0
2015-06-03 11:40:00,43.3,43.32,43.18,43.19,1309991.0,31.0362,31.0505,30.9502,30.9573,1309991.0
2015-06-03 11:50:00,43.19,43.29,43.16,43.28,604429.0,30.9573,31.029,30.9358,31.0218,604429.0
2015-06-03 12:00:00,43.29,43.3,43.2,43.24,201078.0,31.029,31.0362,30.9645,30.9932,201078.0
2015-06-03 12:10:00,43.24,43.27,43.22,43.22,119439.0,30.9932,31.0147,30.9788,30.9788,119439.0
2015-06-03 12:20:00,43.22,43.23,43.15,43.18,393658.0,30.9788,30.986,30.9287,30.9502,393658.0
2015-06-03 12:30:00,43.17,43.18,43.12,43.13,928727.0,30.943,30.9502,30.9072,30.9143,928727.0
2015-06-03 12:40:00,43.13,43.14,43.08,43.13,517199.0,30.9143,30.9215,30.8785,30.9143,517199.0
2015-06-03 12:50:00,43.13,43.2,43.11,43.2,303710.0,30.9143,30.9645,30.9,30.9645,303710.0
2015-06-03 13:00:00,43.19,43.22,43.17,43.17,111727.0,30.9573,30.9788,30.943,30.943,111727.0
2015-06-03 13:10:00,43.17,43.2,43.16,43.2,112341.0,30.943,30.9645,30.9358,30.9645,112341.0
2015-06-03 13:20:00,43.2,43.24,43.19,43.23,214138.0,30.9645,30.9932,30.9573,30.986,214138.0
2015-06-03 13:30:00,43.23,43.28,43.2,43.27,192116.0,30.986,31.0218,30.9645,31.0147,192116.0
2015-06-03 13:40:00,43.27,43.3,43.22,43.24,333951.0,31.0147,31.0362,30.9788,30.9932,333951.0
2015-06-03 13:50:00,43.24,43.26,43.21,43.25,194084.0,30.9932,31.0075,30.9717,31.0003,194084.0
2015-06-03 14:00:00,43.25,43.32,43.25,43.28,225726.0,31.0003,31.0505,31.0003,31.0218,225726.0
2015-06-03 14:10:00,43.28,43.3,43.26,43.27,201731.0,31.0218,31.0362,31.0075,31.0147,201731.0
2015-06-03 14:20:00,43.28,43.34,43.28,43.34,250171.0,31.0218,31.0648,31.0218,31.0648,250171.0
2015-06-03 14:30:00,43.34,43.34,43.29,43.3,141110.0,31.0648,31.0648,31.029,31.0362,141110.0
2015-06-03 14:40:00,43.3,43.33,43.29,43.33,156709.0,31.0362,31.0577,31.029,31.0577,156709.0
2015-06-03 14:50:00,43.33,43.33,43.26,43.28,225107.0,31.0577,31.0577,31.0075,31.0218,225107.0
2015-06-03 15:00:00,43.28,43.3,43.24,43.25,236524.0,31.0218,31.0362,30.9932,31.0003,236524.0
2015-06-03 15:10:00,43.25,43.27,43.19,43.21,373079.0,31.0003,31.0147,30.9573,30.9717,373079.0
2015-06-03 15:20:00,43.22,43.27,43.2,43.26,368699.0,30.9788,31.0147,30.9645,31.0075,368699.0
2015-06-03 15:30:00,43.25,43.34,43.25,43.33,641109.0,31.0003,31.0648,31.0003,31.0577,641109.0
2015-06-03 15:40:00,43.33,43.33,43.28,43.32,860324.0,31.0577,31.0577,31.0218,31.0505,860324.0
2015-06-03 15:50:00,43.32,43.37,43.31,43.34,1655396.0,31.0505,31.0863,31.0433,31.0648,1655396.0
2015-06-04 09:30:00,43.37,43.51,43.2,43.22,1312462.0,31.0863,31.1867,30.9645,30.9788,1312462.0
2015-06-04 09:40:00,43.22,43.36,43.17,43.34,847810.0,30.9788,31.0792,30.943,31.0648,847810.0
2015-06-04 09:50:00,43.34,43.5,43.29,43.48,630382.0,31.0648,31.1795,31.029,31.1652,630382.0
2015-06-04 10:00:00,43.48,43.5,43.42,43.45,371897.0,31.1652,31.1795,31.1222,31.1437,371897.0
2015-06-04 10:10:00,43.44,43.49,43.43,43.48,434982.0,31.1365,31.1724,31.1294,31.1652,434982.0
2015-06-04 10:20:00,43.47,43.56,43.43,43.53,358086.0,31.158,31.2225,31.1294,31.201,358086.0
2015-06-04 10:30:00,43.52,43.52,43.34,43.34,466095.0,31.1939,31.1939,31.0648,31.0648,466095.0
2015-06-04 10:40:00,43.34,43.44,43.32,43.44,196372.0,31.0648,31.1365,31.0505,31.1365,196372.0
2015-06-04 10:50:00,43.44,43.45,43.37,43.38,152879.0,31.1365,31.1437,31.0863,31.0935,152879.0
2015-06-04 11:00:00,43.38,43.39,43.27,43.33,241708.0,31.0935,31.1007,31.0147,31.0577,241708.0
2015-06-04 11:10:00,43.33,43.43,43.3,43.36,258031.0,31.0577,31.1294,31.0362,31.0792,258031.0
2015-06-04 11:20:00,43.37,43.48,43.36,43.43,298838.0,31.0863,31.1652,31.0792,31.1294,298838.0
2015-06-04 11:30:00,43.44,43.45,43.36,43.37,237575.0,31.1365,31.1437,31.0792,31.0863,237575.0
2015-06-04 11:40:00,43.36,43.42,43.31,43.34,372284.0,31.0792,31.1222,31.0433,31.0648,372284.0
2015-06-04 11:50:00,43.35,43.41,43.32,43.35,284923.0,31.072,31.115,31.0505,31.072,284923.0
2015-06-04 12:00:00,43.36,43.38,43.31,43.34,179631.0,31.0792,31.0935,31.0433,31.0648,179631.0
2015-06-04 12:10:00,43.33,43.36,43.29,43.31,89198.0,31.0577,31.0792,31.029,31.0433,89198.0
2015-06-04 12:20:00,43.32,43.32,43.26,43.28,165875.0,31.0505,31.0505,31.0075,31.0218,165875.0
2015-06-04 12:30:00,43.28,43.37,43.27,43.34,265284.0,31.0218,31.0863,31.0147,31.0648,265284.0
2015-06-04 12:40:00,43.34,43.36,43.3,43.32,131995.0,31.0648,31.0792,31.0362,31.0505,131995.0
2015-06-04 12:50:00,43.32,43.33,43.28,43.29,99372.0,31.0505,31.0577,31.0218,31.029,99372.0
2015-06-04 13:00:00,43.29,43.31,43.22,43.25,364233.0,31.029,31.0433,30.9788,31.0003,364233.0
2015-06-04 13:10:00,43.25,43.29,43.21,43.23,155969.0,31.0003,31.029,30.9717,30.986,155969.0
2015-06-04 13:20:00,43.22,43.25,43.18,43.22,65693.0,30.9788,31.0003,30.9502,30.9788,65693.0
2015-06-04 13:30:00,43.23,43.29,43.21,43.29,190647.0,30.986,31.029,30.9717,31.029,190647.0
2015-06-04 13:40:00,43.29,43.29,43.24,43.25,159741.0,31.029,31.029,30.9932,31.0003,159741.0
2015-06-04 13:50:00,43.25,43.32,43.24,43.32,105202.0,31.0003,31.0505,30.9932,31.0505,105202.0
2015-06-04 14:00:00,43.32,43.36,43.3,43.32,214332.0,31.0505,31.0792,31.0362,31.0505,214332.0
2015-06-04 14:10:00,43.32,43.34,43.29,43.31,185277.0,31.0505,31.0648,31.029,31.0433,185277.0
2015-06-04 14:20:00,43.3,43.36,43.29,43.3,117221.0,31.0362,31.0792,31.029,31.0362,117221.0
2015-06-04 14:30:00,43.31,43.33,43.27,43.28,162712.0,31.0433,31.0577,31.0147,31.0218,162712.0
2015-06-04 14:40:00,43.27,43.29,43.26,43.28,209753.0,31.0147,31.029,31.0075,31.0218,209753.0
2015-06-04 14:50:00,43.28,43.37,43.28,43.35,261930.0,31.0218,31.0863,31.0218,31.072,261930.0
2015-06-04 15:00:00,43.36,43.39,43.33,43.35,380782.0,31.0792,31.1007,31.0577,31.072,380782.0
2015-06-04 15:10:00,43.34,43.35,43.26,43.29,317734.0,31.0648,31.072,31.0075,31.029,317734.0
2015-06-04 15:20:00,43.28,43.31,43.26,43.28,180836.0,31.0218,31.0433,31.0075,31.0218,180836.0
2015-06-04 15:30:00,43.28,43.28,43.21,43.23,538080.0,31.0218,31.0218,30.9717,30.986,538080.0
2015-06-04 15:40:00,43.22,43.23,43.19,43.21,379626.0,30.9788,30.986,30.9573,30.9717,379626.0
2015-06-04 15:50:00,43.2,43.25,43.19,43.25,1017399.0,30.9645,31.0003,30.9573,31.0003,1017399.0
2015-06-05 09:30:00,42.7,42.86,42.55,42.62,2054504.0,30.6061,30.7208,30.4986,30.5488,2054504.0
2015-06-05 09:40:00,42.62,42.85,42.62,42.65,1101777.0,30.5488,30.7136,30.5488,30.5703,1101777.0
2015-06-05 09:50:00,42.64,42.74,42.63,42.71,719907.0,30.5631,30.6348,30.5559,30.6133,719907.0
2015-06-05 10:00:00,42.7,42.84,42.69,42.73,607135.0,30.6061,30.7065,30.5989,30.6276,607135.0
2015-06-05 10:10:00,42.73,42.76,42.7,42.71,275929.0,30.6276,30.6491,30.6061,30.6133,275929.0
2015-06-05 10:20:00,42.71,42.83,42.71,42.78,265755.0,30.6133,30.6993,30.6133,30.6635,265755.0
2015-06-05 10:30:00,42.78,42.9,42.77,42.86,689973.0,30.6635,30.7495,30.6563,30.7208,689973.0
2015-06-05 10:40:00,42.86,42.86,42.77,42.78,588435.0,30.7208,30.7208,30.6563,30.6635,588435.0
2015-06-05 10:50:00,42.78,42.79,42.72,42.77,385866.0,30.6635,30.6706,30.6204,30.6563,385866.0
2015-06-05 11:00:00,42.78,42.82,42.73,42.76,272061.0,30.6635,30.6921,30.6276,30.6491,272061.0
2015-06-05 11:10:00,42.76,42.77,42.71,42.75,128909.0,30.6491,30.6563,30.6133,30.642,128909.0
2015-06-05 11:20:00,42.75,42.77,42.69,42.7,289032.0,30.642,30.6563,30.5989,30.6061,289032.0
2015-06-05 11:30:00,42.7,42.72,42.66,42.68,135483.0,30.6061,30.6204,30.5774,30.5918,135483.0
2015-06-05 11:40:00,42.68,42.76,42.67,42.76,115322.0,30.5918,30.6491,30.5846,30.6491,115322.0
2015-06-05 11:50:00,42.75,42.79,42.74,42.77,152713.0,30.642,30.6706,30.6348,30.6563,152713.0
2015-06-05 12:00:00,42.77,42.78,42.71,42.74,146937.0,30.6563,30.6635,30.6133,30.6348,146937.0
2015-06-05 12:10:00,42.75,42.75,42.71,42.74,145087.0,30.642,30.642,30.6133,30.6348,145087.0
2015-06-05 12:20:00,42.73,42.74,42.68,42.69,222875.0,30.6276,30.6348,30.5918,30.5989,222875.0
2015-06-05 12:30:00,42.68,42.68,42.63,42.66,97137.0,30.5918,30.5918,30.5559,30.5774,97137.0
2015-06-05 12:40:00,42.66,42.73,42.63,42.68,302017.0,30.5774,30.6276,30.5559,30.5918,302017.0
2015-06-05 12:50:00,42.69,42.72,42.68,42.7,153626.0,30.5989,30.6204,30.5918,30.6061,153626.0
2015-06-05 13:00:00,42.7,42.71,42.68,42.69,104473.0,30.6061,30.6133,30.5918,30.5989,104473.0
2015-06-05 13:10:00,42.68,42.7,42.66,42.69,81093.0,30.5918,30.6061,30.5774,30.5989,81093.0
2015-06-05 13:20:00,42.7,42.73,42.68,42.71,247409.0,30.6061,30.6276,30.5918,30.6133,247409.0
2015-06-05 13:30:00,42.71,42.73,42.68,42.73,272103.0,30.6133,30.6276,30.5918,30.6276,272103.0
2015-06-05 13:40:00,42.72,42.74,42.67,42.68,206294.0,30.6204,30.6348,30.5846,30.5918,206294.0
2015-06-05 13:50:00,42.68,42.69,42.67,42.67,147608.0,30.5918,30.5989,30.5846,30.5846,147608.0
2015-06-05 14:00:00,42.67,42.73,42.66,42.73,173756.0,30.5846,30.6276,30.5774,30.6276,173756.0
2015-06-05 14:10:00,42.72,42.73,42.69,42.69,273160.0,30.6204,30.6276,30.5989,30.5989,273160.0
2015-06-05 14:20:00,42.69,42.69,42.6,42.61,377616.0,30.5989,30.5989,30.5344,30.5416,377616.0
2015-06-05 14:30:00,42.6,42.63,42.59,42.61,273488.0,30.5344,30.5559,30.5273,30.5416,273488.0
2015-06-05 14:40:00,42.61,42.62,42.58,42.59,479791.0,30.5416,30.5488,30.5201,30.5273,479791.0
2015-06-05 14:50:00,42.61,42.65,42.59,42.61,242176.0,30.5416,30.5703,30.5273,30.5416,242176.0
2015-06-05 15:00:00,42.61,42.67,42.61,42.64,294729.0,30.5416,30.5846,30.5416,30.5631,294729.0
2015-06-05 15:10:00,42.65,42.7,42.63,42.66,295168.0,30.5703,30.6061,30.5559,30.5774,295168.0
2015-06-05 15:20:00,42.66,42.67,42.62,42.65,310326.0,30.5774,30.5846,30.5488,30.5703,310326.0
2015-06-05 15:30:00,42.65,42.74,42.65,42.7,828442.0,30.5703,30.6348,30.5703,30.6061,828442.0
2015-06-05 15:40:00,42.69,42.71,42.67,42.69,471878.0,30.5989,30.6133,30.5846,30.5989,471878.0
2015-06-05 15:50:00,42.7,42.74,42.68,42.71,1455526.0,30.6061,30.6348,30.5918,30.6133,1455526.0
2015-06-08 09:30:00,42.76,42.76,42.5,42.5,634193.0,30.6491,30.6491,30.4628,30.4628,634193.0
2015-06-08 09:40:00,42.5,42.57,42.44,42.56,486400.0,30.4628,30.5129,30.4198,30.5058,486400.0
2015-06-08 09:50:00,42.55,42.57,42.5,42.55,305537.0,30.4986,30.5129,30.4628,30.4986,305537.0
2015-06-08 10:00:00,42.54,42.66,42.51,42.64,228936.0,30.4914,30.5774,30.4699,30.5631,228936.0
2015-06-08 10:10:00,42.63,42.71,42.63,42.67,180359.0,30.5559,30.6133,30.5559,30.5846,180359.0
2015-06-08 10:20:00,42.66,42.69,42.63,42.64,123928.0,30.5774,30.5989,30.5559,30.5631,123928.0
2015-06-08 10:30:00,42.64,42.67,42.62,42.63,146043.0,30.5631,30.5846,30.5488,30.5559,146043.0
2015-06-08 10:40:00,42.63,42.67,42.61,42.66,170009.0,30.5559,30.5846,30.5416,30.5774,170009.0
2015-06-08 10:50:00,42.66,42.7,42.62,42.62,113922.0,30.5774,30.6061,30.5488,30.5488,113922.0
2015-06-08 11:00:00,42.63,42.69,42.63,42.65,176788.0,30.5559,30.5989,30.5559,30.5703,176788.0
2015-06-08 11:10:00,42.66,42.66,42.56,42.56,282423.0,30.5774,30.5774,30.5058,30.5058,282423.0
2015-06-08 11:20:00,42.56,42.58,42.49,42.5,198805.0,30.5058,30.5201,30.4556,30.4628,198805.0
2015-06-08 11:30:00,42.5,42.59,42.49,42.59,318029.0,30.4628,30.5273,30.4556,30.5273,318029.0
2015-06-08 11:40:00,42.59,42.66,42.59,42.65,248188.0,30.5273,30.5774,30.5273,30.5703,248188.0
2015-06-08 11:50:00,42.65,42.65,42.58,42.62,192597.0,30.5703,30.5703,30.5201,30.5488,192597.0
2015-06-08 12:00:00,42.62,42.69,42.61,42.61,185423.0,30.5488,30.5989,30.5416,30.5416,185423.0
2015-06-08 12:10:00,42.61,42.63,42.6,42.63,70386.0,30.5416,30.5559,30.5344,30.5559,70386.0
2015-06-08 12:20:00,42.63,42.63,42.59,42.6,77731.0,30.5559,30.5559,30.5273,30.5344,77731.0
2015-06-08 12:30:00,42.6,42.65,42.6,42.63,52286.0,30.5344,30.5703,30.5344,30.5559,52286.0
2015-06-08 12:40:00,42.63,42.65,42.6,42.6,158092.0,30.5559,30.5703,30.5344,30.5344,158092.0
2015-06-08 12:50:00,42.6,42.64,42.6,42.64,109280.0,30.5344,30.5631,30.5344,30.5631,109280.0
2015-06-08 13:00:00,42.63,42.65,42.61,42.62,71871.0,30.5559,30.5703,30.5416,30.5488,71871.0
2015-06-08 13:10:00,42.62,42.63,42.6,42.6,65602.0,30.5488,30.5559,30.5344,30.5344,65602.0
2015-06-08 13:20:00,42.6,42.63,42.59,42.6,41878.0,30.5344,30.5559,30.5273,30.5344,41878.0
2015-06-08 13:30:00,42.6,42.6,42.54,42.56,109473.0,30.5344,30.5344,30.4914,30.5058,109473.0
2015-06-08 13:40:00,42.56,42.61,42.56,42.61,58133.0,30.5058,30.5416,30.5058,30.5416,58133.0
2015-06-08 13:50:00,42.61,42.62,42.59,42.6,94170.0,30.5416,30.5488,30.5273,30.5344,94170.0
2015-06-08 14:00:00,42.6,42.62,42.59,42.59,63144.0,30.5344,30.5488,30.5273,30.5273,63144.0
2015-06-08 14:10:00,42.59,42.62,42.58,42.61,174871.0,30.5273,30.5488,30.5201,30.5416,174871.0
2015-06-08 14:20:00,42.61,42.62,42.59,42.62,81231.0,30.5416,30.5488,30.5273,30.5488,81231.0
2015-06-08 14:30:00,42.62,42.66,42.61,42.64,165536.0,30.5488,30.5774,30.5416,30.5631,165536.0
2015-06-08 14:40:00,42.64,42.66,42.63,42.63,330093.0,30.5631,30.5774,30.5559,30.5559,330093.0
2015-06-08 14:50:00,42.63,42.67,42.62,42.64,147225.0,30.5559,30.5846,30.5488,30.5631,147225.0
2015-06-08 15:00:00,42.64,42.65,42.61,42.61,75800.0,30.5631,30.5703,30.5416,30.5416,75800.0
2015-06-08 15:10:00,42.61,42.63,42.59,42.63,273232.0,30.5416,30.5559,30.5273,30.5559,273232.0
2015-06-08 15:20:00,42.62,42.63,42.57,42.59,124080.0,30.5488,30.5559,30.5129,30.5273,124080.0
2015-06-08 15:30:00,42.59,42.6,42.55,42.56,211625.0,30.5273,30.5344,30.4986,30.5058,211625.0
2015-06-08 15:40:00,42.55,42.57,42.51,42.52,249553.0,30.4986,30.5129,30.4699,30.4771,249553.0
2015-06-08 15:50:00,42.52,42.55,42.47,42.48,572448.0,30.4771,30.4986,30.4413,30.4484,572448.0
2015-06-09 09:30:00,42.4,42.61,42.4,42.55,885270.0,30.3911,30.5416,30.3911,30.4986,885270.0
2015-06-09 09:40:00,42.55,42.57,42.51,42.54,712798.0,30.4986,30.5129,30.4699,30.4914,712798.0
2015-06-09 09:50:00,42.54,42.55,42.48,42.49,289674.0,30.4914,30.4986,30.4484,30.4556,289674.0
2015-06-09 10:00:00,42.49,42.6,42.48,42.6,557823.0,30.4556,30.5344,30.4484,30.5344,557823.0
2015-06-09 10:10:00,42.59,42.6,42.54,42.55,493085.0,30.5273,30.5344,30.4914,30.4986,493085.0
2015-06-09 10:20:00,42.54,42.59,42.54,42.56,205369.0,30.4914,30.5273,30.4914,30.5058,205369.0
2015-06-09 10:30:00,42.56,42.59,42.55,42.56,165764.0,30.5058,30.5273,30.4986,30.5058,165764.0
2015-06-09 10:40:00,42.56,42.61,42.55,42.59,158954.0,30.5058,30.5416,30.4986,30.5273,158954.0
2015-06-09 10:50:00,42.6,42.63,42.58,42.61,166606.0,30.5344,30.5559,30.5201,30.5416,166606.0
2015-06-09 11:00:00,42.61,42.62,42.54,42.55,160409.0,30.5416,30.5488,30.4914,30.4986,160409.0
2015-06-09 11:10:00,42.55,42.56,42.52,42.53,95177.0,30.4986,30.5058,30.4771,30.4843,95177.0
2015-06-09 11:20:00,42.53,42.56,42.5,42.55,100204.0,30.4843,30.5058,30.4628,30.4986,100204.0
2015-06-09 11:30:00,42.55,42.56,42.52,42.52,259011.0,30.4986,30.5058,30.4771,30.4771,259011.0
2015-06-09 11:40:00,42.52,42.52,42.46,42.47,208034.0,30.4771,30.4771,30.4341,30.4413,208034.0
2015-06-09 11:50:00,42.47,42.5,42.46,42.49,139711.0,30.4413,30.4628,30.4341,30.4556,139711.0
2015-06-09 12:00:00,42.49,42.5,42.45,42.49,121072.0,30.4556,30.4628,30.4269,30.4556,121072.0
2015-06-09 12:10:00,42.49,42.53,42.47,42.53,441401.0,30.4556,30.4843,30.4413,30.4843,441401.0
2015-06-09 12:20:00,42.52,42.54,42.51,42.52,50915.0,30.4771,30.4914,30.4699,30.4771,50915.0
2015-06-09 12:30:00,42.52,42.53,42.48,42.49,124664.0,30.4771,30.4843,30.4484,30.4556,124664.0
2015-06-09 12:40:00,42.48,42.5,42.45,42.46,74783.0,30.4484,30.4628,30.4269,30.4341,74783.0
2015-06-09 12:50:00,42.46,42.49,42.44,42.48,58087.0,30.4341,30.4556,30.4198,30.4484,58087.0
2015-06-09 13:00:00,42.48,42.52,42.48,42.49,67722.0,30.4484,30.4771,30.4484,30.4556,67722.0
2015-06-09 13:10:00,42.48,42.49,42.42,42.43,88547.0,30.4484,30.4556,30.4054,30.4126,88547.0
2015-06-09 13:20:00,42.43,42.44,42.4,42.44,62969.0,30.4126,30.4198,30.3911,30.4198,62969.0
2015-06-09 13:30:00,42.44,42.46,42.41,42.41,47637.0,30.4198,30.4341,30.3982,30.3982,47637.0
2015-06-09 13:40:00,42.42,42.49,42.4,42.48,244262.0,30.4054,30.4556,30.3911,30.4484,244262.0
2015-06-09 13:50:00,42.48,42.49,42.43,42.44,140522.0,30.4484,30.4556,30.4126,30.4198,140522.0
2015-06-09 14:00:00,42.44,42.49,42.43,42.47,70372.0,30.4198,30.4556,30.4126,30.4413,70372.0
2015-06-09 14:10:00,42.47,42.5,42.43,42.44,117834.0,30.4413,30.4628,30.4126,30.4198,117834.0
2015-06-09 14:20:00,42.44,42.46,42.41,42.45,115002.0,30.4198,30.4341,30.3982,30.4269,115002.0
2015-06-09 14:30:00,42.44,42.46,42.42,42.45,224658.0,30.4198,30.4341,30.4054,30.4269,224658.0
2015-06-09 14:40:00,42.46,42.46,42.42,42.43,112747.0,30.4341,30.4341,30.4054,30.4126,112747.0
2015-06-09 14:50:00,42.43,42.46,42.42,42.46,474562.0,30.4126,30.4341,30.4054,30.4341,474562.0
2015-06-09 15:00:00,42.45,42.48,42.44,42.44,855768.0,30.4269,30.4484,30.4198,30.4198,855768.0
2015-06-09 15:10:00,42.45,42.47,42.43,42.47,95908.0,30.4269,30.4413,30.4126,30.4413,95908.0
2015-06-09 15:20:00,42.46,42.47,42.41,42.43,110948.0,30.4341,30.4413,30.3982,30.4126,110948.0
2015-06-09 15:30:00,42.42,42.43,42.38,42.41,222135.0,30.4054,30.4126,30.3767,30.3982,222135.0
2015-06-09 15:40:00,42.42,42.42,42.39,42.42,457345.0,30.4054,30.4054,30.3839,30.4054,457345.0
2015-06-09 15:50:00,42.42,42.45,42.4,42.4,839383.0,30.4054,30.4269,30.3911,30.3911,839383.0
2015-06-10 09:30:00,42.75,42.9,42.69,42.72,1088413.0,30.642,30.7495,30.5989,30.6204,1088413.0
2015-06-10 09:40:00,42.72,42.8,42.71,42.79,460598.0,30.6204,30.6778,30.6133,30.6706,460598.0
2015-06-10 09:50:00,42.79,42.84,42.74,42.75,414559.0,30.6706,30.7065,30.6348,30.642,414559.0
2015-06-10 10:00:00,42.75,42.84,42.72,42.79,239291.0,30.642,30.7065,30.6204,30.6706,239291.0
2015-06-10 10:10:00,42.79,42.81,42.72,42.74,397337.0,30.6706,30.685,30.6204,30.6348,397337.0
2015-06-10 10:20:00,42.75,42.78,42.69,42.71,124480.0,30.642,30.6635,30.5989,30.6133,124480.0
2015-06-10 10:30:00,42.72,42.74,42.62,42.64,256185.0,30.6204,30.6348,30.5488,30.5631,256185.0
2015-06-10 10:40:00,42.65,42.65,42.57,42.61,207802.0,30.5703,30.5703,30.5129,30.5416,207802.0
2015-06-10 10:50:00,42.61,42.66,42.58,42.62,121744.0,30.5416,30.5774,30.5201,30.5488,121744.0
2015-06-10 11:00:00,42.63,42.68,42.62,42.66,266814.0,30.5559,30.5918,30.5488,30.5774,266814.0
2015-06-10 11:10:00,42.66,42.83,42.65,42.73,540507.0,30.5774,30.6993,30.5703,30.6276,540507.0
2015-06-10 11:20:00,42.72,42.75,42.67,42.73,132138.0,30.6204,30.642,30.5846,30.6276,132138.0
2015-06-10 11:30:00,42.73,42.77,42.71,42.77,356153.0,30.6276,30.6563,30.6133,30.6563,356153.0
2015-06-10 11:40:00,42.77,42.78,42.71,42.75,57360.0,30.6563,30.6635,30.6133,30.642,57360.0
2015-06-10 11:50:00,42.75,42.75,42.68,42.73,120538.0,30.642,30.642,30.5918,30.6276,120538.0
2015-06-10 12:00:00,42.73,42.78,42.72,42.74,230071.0,30.6276,30.6635,30.6204,30.6348,230071.0
2015-06-10 12:10:00,42.74,42.75,42.73,42.74,76544.0,30.6348,30.642,30.6276,30.6348,76544.0
2015-06-10 12:20:00,42.75,42.77,42.71,42.71,395140.0,30.642,30.6563,30.6133,30.6133,395140.0
2015-06-10 12:30:00,42.71,42.73,42.65,42.67,248909.0,30.6133,30.6276,30.5703,30.5846,248909.0
2015-06-10 12:40:00,42.66,42.7,42.65,42.67,186085.0,30.5774,30.6061,30.5703,30.5846,186085.0
2015-06-10 12:50:00,42.67,42.68,42.66,42.66,44117.0,30.5846,30.5918,30.5774,30.5774,44117.0
2015-06-10 13:00:00,42.67,42.69,42.66,42.67,93928.0,30.5846,30.5989,30.5774,30.5846,93928.0
2015-06-10 13:10:00,42.67,42.7,42.66,42.66,129079.0,30.5846,30.6061,30.5774,30.5774,129079.0
2015-06-10 13:20:00,42.67,42.7,42.66,42.69,77841.0,30.5846,30.6061,30.5774,30.5989,77841.0
2015-06-10 13:30:00,42.69,42.71,42.68,42.71,40501.0,30.5989,30.6133,30.5918,30.6133,40501.0
2015-06-10 13:40:00,42.7,42.72,42.68,42.72,65713.0,30.6061,30.6204,30.5918,30.6204,65713.0
2015-06-10 13:50:00,42.72,42.73,42.7,42.71,220172.0,30.6204,30.6276,30.6061,30.6133,220172.0
2015-06-10 14:00:00,42.72,42.77,42.71,42.75,171015.0,30.6204,30.6563,30.6133,30.642,171015.0
2015-06-10 14:10:00,42.75,42.77,42.73,42.73,85890.0,30.642,30.6563,30.6276,30.6276,85890.0
2015-06-10 14:20:00,42.73,42.75,42.72,42.73,191814.0,30.6276,30.642,30.6204,30.6276,191814.0
2015-06-10 14:30:00,42.73,42.74,42.7,42.71,125794.0,30.6276,30.6348,30.6061,30.6133,125794.0
2015-06-10 14:40:00,42.71,42.72,42.69,42.69,84599.0,30.6133,30.6204,30.5989,30.5989,84599.0
2015-06-10 14:50:00,42.69,42.71,42.67,42.67,124276.0,30.5989,30.6133,30.5846,30.5846,124276.0
2015-06-10 15:00:00,42.68,42.71,42.67,42.69,86222.0,30.5918,30.6133,30.5846,30.5989,86222.0
2015-06-10 15:10:00,42.69,42.7,42.67,42.69,64390.0,30.5989,30.6061,30.5846,30.5989,64390.0
2015-06-10 15:20:00,42.69,42.7,42.64,42.67,160353.0,30.5989,30.6061,30.5631,30.5846,160353.0
2015-06-10 15:30:00,42.67,42.7,42.66,42.68,150700.0,30.5846,30.6061,30.5774,30.5918,150700.0
2015-06-10 15:40:00,42.68,42.71,42.65,42.7,315738.0,30.5918,30.6133,30.5703,30.6061,315738.0
2015-06-10 15:50:00,42.71,42.71,42.58,42.58,2267462.0,30.6133,30.6133,30.5201,30.5201,2267462.0
2015-06-11 09:30:00,42.93,43.01,42.74,42.8,808919.0,30.771,30.8283,30.6348,30.6778,808919.0
2015-06-11 09:40:00,42.81,42.89,42.81,42.85,383039.0,30.685,30.7423,30.685,30.7136,383039.0
2015-06-11 09:50:00,42.85,42.89,42.82,42.86,317482.0,30.7136,30.7423,30.6921,30.7208,317482.0
2015-06-11 10:00:00,42.86,42.97,42.86,42.96,415969.0,30.7208,30.7996,30.7208,30.7925,415969.0
2015-06-11 10:10:00,42.95,43.01,42.93,42.97,262908.0,30.7853,30.8283,30.771,30.7996,262908.0
2015-06-11 10:20:00,42.96,42.99,42.92,42.93,63149.0,30.7925,30.814,30.7638,30.771,63149.0
2015-06-11 10:30:00,42.92,42.95,42.87,42.91,307576.0,30.7638,30.7853,30.728,30.7566,307576.0
2015-06-11 10:40:00,42.91,42.96,42.86,42.86,82076.0,30.7566,30.7925,30.7208,30.7208,82076.0
2015-06-11 10:50:00,42.85,42.86,42.83,42.84,134890.0,30.7136,30.7208,30.6993,30.7065,134890.0
2015-06-11 11:00:00,42.84,42.94,42.82,42.93,178827.0,30.7065,30.7781,30.6921,30.771,178827.0
2015-06-11 11:10:00,42.93,42.93,42.87,42.89,52989.0,30.771,30.771,30.728,30.7423,52989.0
2015-06-11 11:20:00,42.9,42.9,42.77,42.79,105036.0,30.7495,30.7495,30.6563,30.6706,105036.0
2015-06-11 11:30:00,42.79,42.87,42.78,42.84,206017.0,30.6706,30.728,30.6635,30.7065,206017.0
2015-06-11 11:40:00,42.84,42.84,42.78,42.81,91331.0,30.7065,30.7065,30.6635,30.685,91331.0
2015-06-11 11:50:00,42.82,42.88,42.82,42.87,249248.0,30.6921,30.7351,30.6921,30.728,249248.0
2015-06-11 12:00:00,42.87,42.89,42.83,42.83,63268.0,30.728,30.7423,30.6993,30.6993,63268.0
2015-06-11 12:10:00,42.83,42.83,42.75,42.78,98415.0,30.6993,30.6993,30.642,30.6635,98415.0
2015-06-11 12:20:00,42.77,42.79,42.74,42.78,123082.0,30.6563,30.6706,30.6348,30.6635,123082.0
2015-06-11 12:30:00,42.77,42.8,42.76,42.79,141331.0,30.6563,30.6778,30.6491,30.6706,141331.0
2015-06-11 12:40:00,42.79,42.83,42.78,42.79,70740.0,30.6706,30.6993,30.6635,30.6706,70740.0
2015-06-11 12:50:00,42.8,42.82,42.77,42.79,160943.0,30.6778,30.6921,30.6563,30.6706,160943.0
2015-06-11 13:00:00,42.79,42.84,42.78,42.78,180665.0,30.6706,30.7065,30.6635,30.6635,180665.0
2015-06-11 13:10:00,42.79,42.82,42.77,42.81,264046.0,30.6706,30.6921,30.6563,30.685,264046.0
2015-06-11 13:20:00,42.81,42.87,42.81,42.85,455693.0,30.685,30.728,30.685,30.7136,455693.0
2015-06-11 13:30:00,42.85,42.96,42.85,42.91,684249.0,30.7136,30.7925,30.7136,30.7566,684249.0
2015-06-11 13:40:00,42.92,42.99,42.91,42.98,120083.0,30.7638,30.814,30.7566,30.8068,120083.0
2015-06-11 13:50:00,42.98,42.99,42.92,42.96,73087.0,30.8068,30.814,30.7638,30.7925,73087.0
2015-06-11 14:00:00,42.97,42.97,42.92,42.93,86933.0,30.7996,30.7996,30.7638,30.771,86933.0
2015-06-11 14:10:00,42.93,42.94,42.9,42.93,59058.0,30.771,30.7781,30.7495,30.771,59058.0
2015-06-11 14:20:00,42.93,42.96,42.92,42.95,76044.0,30.771,30.7925,30.7638,30.7853,76044.0
2015-06-11 14:30:00,42.95,42.95,42.89,42.9,96784.0,30.7853,30.7853,30.7423,30.7495,96784.0
2015-06-11 14:40:00,42.89,42.9,42.87,42.88,226962.0,30.7423,30.7495,30.728,30.7351,226962.0
2015-06-11 14:50:00,42.88,42.89,42.84,42.89,148254.0,30.7351,30.7423,30.7065,30.7423,148254.0
2015-06-11 15:00:00,42.89,42.93,42.88,42.92,125669.0,30.7423,30.771,30.7351,30.7638,125669.0
2015-06-11 15:10:00,42.92,42.94,42.9,42.91,68106.0,30.7638,30.7781,30.7495,30.7566,68106.0
2015-06-11 15:20:00,42.91,42.93,42.9,42.92,60639.0,30.7566,30.771,30.7495,30.7638,60639.0
2015-06-11 15:30:00,42.92,42.94,42.88,42.91,234808.0,30.7638,30.7781,30.7351,30.7566,234808.0
2015-06-11 15:40:00,42.91,42.91,42.87,42.88,323028.0,30.7566,30.7566,30.728,30.7351,323028.0
2015-06-11 15:50:00,42.88,42.93,42.86,42.93,957140.0,30.7351,30.771,30.7208,30.771,957140.0
2015-06-12 09:30:00,42.74,42.8,42.6,42.66,572991.0,30.6348,30.6778,30.5344,30.5774,572991.0
2015-06-12 09:40:00,42.65,42.75,42.63,42.75,413785.0,30.5703,30.642,30.5559,30.642,413785.0
2015-06-12 09:50:00,42.75,42.84,42.74,42.83,320402.0,30.642,30.7065,30.6348,30.6993,320402.0
2015-06-12 10:00:00,42.84,42.85,42.79,42.84,379069.0,30.7065,30.7136,30.6706,30.7065,379069.0
2015-06-12 10:10:00,42.84,42.88,42.79,42.81,493713.0,30.7065,30.7351,30.6706,30.685,493713.0
2015-06-12 10:20:00,42.8,42.88,42.78,42.82,248224.0,30.6778,30.7351,30.6635,30.6921,248224.0
2015-06-12 10:30:00,42.82,42.84,42.75,42.8,282257.0,30.6921,30.7065,30.642,30.6778,282257.0
2015-06-12 10:40:00,42.79,42.79,42.7,42.76,188510.0,30.6706,30.6706,30.6061,30.6491,188510.0
2015-06-12 10:50:00,42.76,42.77,42.72,42.73,98087.0,30.6491,30.6563,30.6204,30.6276,98087.0
2015-06-12 11:00:00,42.72,42.75,42.69,42.7,101856.0,30.6204,30.642,30.5989,30.6061,101856.0
2015-06-12 11:10:00,42.69,42.71,42.64,42.68,196315.0,30.5989,30.6133,30.5631,30.5918,196315.0
2015-06-12 11:20:00,42.69,42.73,42.64,42.69,92713.0,30.5989,30.6276,30.5631,30.5989,92713.0
2015-06-12 11:30:00,42.69,42.7,42.65,42.67,44305.0,30.5989,30.6061,30.5703,30.5846,44305.0
2015-06-12 11:40:00,42.67,42.7,42.64,42.68,116961.0,30.5846,30.6061,30.5631,30.5918,116961.0
2015-06-12 11:50:00,42.69,42.72,42.64,42.65,155522.0,30.5989,30.6204,30.5631,30.5703,155522.0
2015-06-12 12:00:00,42.65,42.65,42.58,42.59,280446.0,30.5703,30.5703,30.5201,30.5273,280446.0
2015-06-12 12:10:00,42.59,42.61,42.57,42.61,88472.0,30.5273,30.5416,30.5129,30.5416,88472.0
2015-06-12 12:20:00,42.61,42.63,42.6,42.6,143605.0,30.5416,30.5559,30.5344,30.5344,143605.0
2015-06-12 12:30:00,42.6,42.64,42.58,42.63,83474.0,30.5344,30.5631,30.5201,30.5559,83474.0
2015-06-12 12:40:00,42.63,42.67,42.59,42.67,60230.0,30.5559,30.5846,30.5273,30.5846,60230.0
2015-06-12 12:50:00,42.67,42.68,42.58,42.59,322360.0,30.5846,30.5918,30.5201,30.5273,322360.0
2015-06-12 13:00:00,42.59,42.61,42.56,42.59,177637.0,30.5273,30.5416,30.5058,30.5273,177637.0
2015-06-12 13:10:00,42.59,42.62,42.57,42.59,157505.0,30.5273,30.5488,30.5129,30.5273,157505.0
2015-06-12 13:20:00,42.6,42.65,42.59,42.64,57608.0,30.5344,30.5703,30.5273,30.5631,57608.0
2015-06-12 13:30:00,42.64,42.66,42.62,42.65,71523.0,30.5631,30.5774,30.5488,30.5703,71523.0
2015-06-12 13:40:00,42.65,42.65,42.59,42.6,115221.0,30.5703,30.5703,30.5273,30.5344,115221.0
2015-06-12 13:50:00,42.59,42.62,42.57,42.61,78602.0,30.5273,30.5488,30.5129,30.5416,78602.0
2015-06-12 14:00:00,42.62,42.62,42.57,42.58,69237.0,30.5488,30.5488,30.5129,30.5201,69237.0
2015-06-12 14:10:00,42.59,42.6,42.57,42.58,64765.0,30.5273,30.5344,30.5129,30.5201,64765.0
2015-06-12 14:20:00,42.58,42.6,42.57,42.59,138489.0,30.5201,30.5344,30.5129,30.5273,138489.0
2015-06-12 14:30:00,42.59,42.6,42.54,42.56,92179.0,30.5273,30.5344,30.4914,30.5058,92179.0
2015-06-12 14:40:00,42.55,42.57,42.54,42.57,66945.0,30.4986,30.5129,30.4914,30.5129,66945.0
2015-06-12 14:50:00,42.57,42.59,42.54,42.54,103361.0,30.5129,30.5273,30.4914,30.4914,103361.0
2015-06-12 15:00:00,42.54,42.58,42.53,42.56,99637.0,30.4914,30.5201,30.4843,30.5058,99637.0
2015-06-12 15:10:00,42.56,42.59,42.56,42.58,123895.0,30.5058,30.5273,30.5058,30.5201,123895.0
2015-06-12 15:20:00,42.59,42.61,42.55,42.58,189941.0,30.5273,30.5416,30.4986,30.5201,189941.0
2015-06-12 15:30:00,42.59,42.61,42.55,42.56,390971.0,30.5273,30.5416,30.4986,30.5058,390971.0
2015-06-12 15:40:00,42.56,42.58,42.55,42.55,598568.0,30.5058,30.5201,30.4986,30.4986,598568.0
2015-06-12 15:50:00,42.55,42.58,42.54,42.55,693772.0,30.4986,30.5201,30.4914,30.4986,693772.0
2015-06-15 09:30:00,42.42,42.57,42.35,42.35,860708.0,30.4054,30.5129,30.3552,30.3552,860708.0
2015-06-15 09:40:00,42.35,42.43,42.29,42.41,547835.0,30.3552,30.4126,30.3122,30.3982,547835.0
2015-06-15 09:50:00,42.4,42.49,42.39,42.43,792358.0,30.3911,30.4556,30.3839,30.4126,792358.0
2015-06-15 10:00:00,42.42,42.48,42.4,42.46,188146.0,30.4054,30.4484,30.3911,30.4341,188146.0
2015-06-15 10:10:00,42.47,42.47,42.4,42.46,262522.0,30.4413,30.4413,30.3911,30.4341,262522.0
2015-06-15 10:20:00,42.46,42.54,42.45,42.52,205303.0,30.4341,30.4914,30.4269,30.4771,205303.0
2015-06-15 10:30:00,42.52,42.53,42.45,42.52,261366.0,30.4771,30.4843,30.4269,30.4771,261366.0
2015-06-15 10:40:00,42.52,42.52,42.45,42.46,260270.0,30.4771,30.4771,30.4269,30.4341,260270.0
2015-06-15 10:50:00,42.46,42.52,42.45,42.52,126264.0,30.4341,30.4771,30.4269,30.4771,126264.0
2015-06-15 11:00:00,42.53,42.64,42.52,42.63,282768.0,30.4843,30.5631,30.4771,30.5559,282768.0
2015-06-15 11:10:00,42.64,42.67,42.6,42.61,164593.0,30.5631,30.5846,30.5344,30.5416,164593.0
2015-06-15 11:20:00,42.62,42.62,42.46,42.46,136592.0,30.5488,30.5488,30.4341,30.4341,136592.0
2015-06-15 11:30:00,42.47,42.5,42.46,42.5,78259.0,30.4413,30.4628,30.4341,30.4628,78259.0
2015-06-15 11:40:00,42.5,42.5,42.46,42.5,50925.0,30.4628,30.4628,30.4341,30.4628,50925.0
2015-06-15 11:50:00,42.5,42.54,42.48,42.51,72305.0,30.4628,30.4914,30.4484,30.4699,72305.0
2015-06-15 12:00:00,42.51,42.52,42.46,42.46,178972.0,30.4699,30.4771,30.4341,30.4341,178972.0
2015-06-15 12:10:00,42.47,42.48,42.44,42.48,55595.0,30.4413,30.4484,30.4198,30.4484,55595.0
2015-06-15 12:20:00,42.47,42.49,42.45,42.47,56571.0,30.4413,30.4556,30.4269,30.4413,56571.0
2015-06-15 12:30:00,42.47,42.5,42.46,42.49,134723.0,30.4413,30.4628,30.4341,30.4556,134723.0
2015-06-15 12:40:00,42.5,42.55,42.47,42.55,47602.0,30.4628,30.4986,30.4413,30.4986,47602.0
2015-06-15 12:50:00,42.54,42.56,42.51,42.52,75704.0,30.4914,30.5058,30.4699,30.4771,75704.0
2015-06-15 13:00:00,42.52,42.55,42.5,42.55,45742.0,30.4771,30.4986,30.4628,30.4986,45742.0
2015-06-15 13:10:00,42.55,42.57,42.51,42.52,242745.0,30.4986,30.5129,30.4699,30.4771,242745.0
2015-06-15 13:20:00,42.52,42.52,42.47,42.47,80839.0,30.4771,30.4771,30.4413,30.4413,80839.0
2015-06-15 13:30:00,42.48,42.49,42.44,42.44,55968.0,30.4484,30.4556,30.4198,30.4198,55968.0
2015-06-15 13:40:00,42.45,42.45,42.4,42.43,391247.0,30.4269,30.4269,30.3911,30.4126,391247.0
2015-06-15 13:50:00,42.43,42.49,42.4,42.43,496328.0,30.4126,30.4556,30.3911,30.4126,496328.0
2015-06-15 14:00:00,42.44,42.46,42.42,42.43,134785.0,30.4198,30.4341,30.4054,30.4126,134785.0
2015-06-15 14:10:00,42.42,42.46,42.42,42.43,82680.0,30.4054,30.4341,30.4054,30.4126,82680.0
2015-06-15 14:20:00,42.43,42.45,42.41,42.44,72891.0,30.4126,30.4269,30.3982,30.4198,72891.0
2015-06-15 14:30:00,42.44,42.47,42.43,42.47,51180.0,30.4198,30.4413,30.4126,30.4413,51180.0
2015-06-15 14:40:00,42.46,42.47,42.43,42.44,91418.0,30.4341,30.4413,30.4126,30.4198,91418.0
2015-06-15 14:50:00,42.43,42.44,42.37,42.39,94844.0,30.4126,30.4198,30.3696,30.3839,94844.0
2015-06-15 15:00:00,42.38,42.43,42.38,42.42,125720.0,30.3767,30.4126,30.3767,30.4054,125720.0
2015-06-15 15:10:00,42.42,42.44,42.41,42.42,96520.0,30.4054,30.4198,30.3982,30.4054,96520.0
2015-06-15 15:20:00,42.41,42.44,42.41,42.43,189910.0,30.3982,30.4198,30.3982,30.4126,189910.0
2015-06-15 15:30:00,42.43,42.46,42.42,42.45,113314.0,30.4126,30.4341,30.4054,30.4269,113314.0
2015-06-15 15:40:00,42.45,42.51,42.44,42.47,343542.0,30.4269,30.4699,30.4198,30.4413,343542.0
2015-06-15 15:50:00,42.47,42.49,42.44,42.46,556917.0,30.4413,30.4556,30.4198,30.4341,556917.0
2015-06-16 09:30:00,42.39,42.5,42.21,42.28,797759.0,30.3839,30.4628,30.2549,30.3051,797759.0
2015-06-16 09:40:00,42.28,42.41,42.26,42.4,411606.0,30.3051,30.3982,30.2907,30.3911,411606.0
2015-06-16 09:50:00,42.4,42.49,42.39,42.4,217297.0,30.3911,30.4556,30.3839,30.3911,217297.0
2015-06-16 10:00:00,42.4,42.5,42.4,42.49,181741.0,30.3911,30.4628,30.3911,30.4556,181741.0
2015-06-16 10:10:00,42.49,42.52,42.46,42.52,243549.0,30.4556,30.4771,30.4341,30.4771,243549.0
2015-06-16 10:20:00,42.51,42.54,42.46,42.51,143519.0,30.4699,30.4914,30.4341,30.4699,143519.0
2015-06-16 10:30:00,42.52,42.55,42.5,42.53,124146.0,30.4771,30.4986,30.4628,30.4843,124146.0
2015-06-16 10:40:00,42.53,42.57,42.46,42.48,106777.0,30.4843,30.5129,30.4341,30.4484,106777.0
2015-06-16 10:50:00,42.47,42.51,42.46,42.49,74073.0,30.4413,30.4699,30.4341,30.4556,74073.0
2015-06-16 11:00:00,42.49,42.54,42.48,42.52,98928.0,30.4556,30.4914,30.4484,30.4771,98928.0
2015-06-16 11:10:00,42.53,42.6,42.53,42.58,261482.0,30.4843,30.5344,30.4843,30.5201,261482.0
2015-06-16 11:20:00,42.59,42.62,42.54,42.58,236462.0,30.5273,30.5488,30.4914,30.5201,236462.0
2015-06-16 11:30:00,42.58,42.6,42.55,42.59,246424.0,30.5201,30.5344,30.4986,30.5273,246424.0
2015-06-16 11:40:00,42.59,42.63,42.56,42.59,92982.0,30.5273,30.5559,30.5058,30.5273,92982.0
2015-06-16 11:50:00,42.6,42.62,42.57,42.61,186290.0,30.5344,30.5488,30.5129,30.5416,186290.0
2015-06-16 12:00:00,42.61,42.63,42.59,42.61,63208.0,30.5416,30.5559,30.5273,30.5416,63208.0
2015-06-16 12:10:00,42.61,42.64,42.59,42.59,49840.0,30.5416,30.5631,30.5273,30.5273,49840.0
2015-06-16 12:20:00,42.59,42.61,42.56,42.61,131541.0,30.5273,30.5416,30.5058,30.5416,131541.0
2015-06-16 12:30:00,42.61,42.65,42.61,42.65,82836.0,30.5416,30.5703,30.5416,30.5703,82836.0
2015-06-16 12:40:00,42.65,42.67,42.62,42.62,67458.0,30.5703,30.5846,30.5488,30.5488,67458.0
2015-06-16 12:50:00,42.62,42.64,42.6,42.61,37583.0,30.5488,30.5631,30.5344,30.5416,37583.0
2015-06-16 13:00:00,42.6,42.63,42.6,42.62,135021.0,30.5344,30.5559,30.5344,30.5488,135021.0
2015-06-16 13:10:00,42.62,42.65,42.61,42.64,90966.0,30.5488,30.5703,30.5416,30.5631,90966.0
2015-06-16 13:20:00,42.64,42.66,42.61,42.62,87505.0,30.5631,30.5774,30.5416,30.5488,87505.0
2015-06-16 13:30:00,42.63,42.63,42.61,42.62,49584.0,30.5559,30.5559,30.5416,30.5488,49584.0
2015-06-16 13:40:00,42.62,42.62,42.59,42.59,55954.0,30.5488,30.5488,30.5273,30.5273,55954.0
2015-06-16 13:50:00,42.59,42.62,42.58,42.58,245428.0,30.5273,30.5488,30.5201,30.5201,245428.0
2015-06-16 14:00:00,42.58,42.61,42.58,42.59,68065.0,30.5201,30.5416,30.5201,30.5273,68065.0
2015-06-16 14:10:00,42.59,42.6,42.58,42.59,67204.0,30.5273,30.5344,30.5201,30.5273,67204.0
2015-06-16 14:20:00,42.59,42.6,42.58,42.6,80673.0,30.5273,30.5344,30.5201,30.5344,80673.0
2015-06-16 14:30:00,42.59,42.61,42.58,42.59,50145.0,30.5273,30.5416,30.5201,30.5273,50145.0
2015-06-16 14:40:00,42.59,42.62,42.58,42.61,109735.0,30.5273,30.5488,30.5201,30.5416,109735.0
2015-06-16 14:50:00,42.61,42.62,42.59,42.6,101199.0,30.5416,30.5488,30.5273,30.5344,101199.0
2015-06-16 15:00:00,42.6,42.62,42.59,42.6,121240.0,30.5344,30.5488,30.5273,30.5344,121240.0
2015-06-16 15:10:00,42.6,42.63,42.57,42.6,363804.0,30.5344,30.5559,30.5129,30.5344,363804.0
2015-06-16 15:20:00,42.6,42.61,42.58,42.58,103601.0,30.5344,30.5416,30.5201,30.5201,103601.0
2015-06-16 15:30:00,42.59,42.59,42.56,42.59,363418.0,30.5273,30.5273,30.5058,30.5273,363418.0
2015-06-16 15:40:00,42.59,42.65,42.57,42.65,287417.0,30.5273,30.5703,30.5129,30.5703,287417.0
2015-06-16 15:50:00,42.64,42.66,42.61,42.66,666846.0,30.5631,30.5774,30.5416,30.5774,666846.0
2015-06-17 09:30:00,42.69,42.81,42.58,42.71,224206.0,30.5989,30.685,30.5201,30.6133,224206.0
2015-06-17 09:40:00,42.7,42.82,42.69,42.8,470803.0,30.6061,30.6921,30.5989,30.6778,470803.0
2015-06-17 09:50:00,42.79,42.86,42.75,42.83,383669.0,30.6706,30.7208,30.642,30.6993,383669.0
2015-06-17 10:00:00,42.82,42.86,42.75,42.81,246843.0,30.6921,30.7208,30.642,30.685,246843.0
2015-06-17 10:10:00,42.8,42.88,42.76,42.87,353840.0,30.6778,30.7351,30.6491,30.728,353840.0
2015-06-17 10:20:00,42.87,42.95,42.86,42.95,260529.0,30.728,30.7853,30.7208,30.7853,260529.0
2015-06-17 10:30:00,42.94,42.98,42.89,42.98,310925.0,30.7781,30.8068,30.7423,30.8068,310925.0
2015-06-17 10:40:00,42.98,43.07,42.98,43.05,266618.0,30.8068,30.8713,30.8068,30.857,266618.0
2015-06-17 10:50:00,43.04,43.05,42.92,42.94,494700.0,30.8498,30.857,30.7638,30.7781,494700.0
2015-06-17 11:00:00,42.94,43.04,42.93,43.03,135648.0,30.7781,30.8498,30.771,30.8426,135648.0
2015-06-17 11:10:00,43.03,43.06,42.97,42.98,243841.0,30.8426,30.8642,30.7996,30.8068,243841.0
2015-06-17 11:20:00,42.98,43.0,42.9,42.92,252055.0,30.8068,30.8211,30.7495,30.7638,252055.0
2015-06-17 11:30:00,42.91,42.94,42.89,42.91,157191.0,30.7566,30.7781,30.7423,30.7566,157191.0
2015-06-17 11:40:00,42.9,42.93,42.87,42.93,184259.0,30.7495,30.771,30.728,30.771,184259.0
2015-06-17 11:50:00,42.93,42.98,42.89,42.9,180313.0,30.771,30.8068,30.7423,30.7495,180313.0
2015-06-17 12:00:00,42.9,42.91,42.84,42.85,292375.0,30.7495,30.7566,30.7065,30.7136,292375.0
2015-06-17 12:10:00,42.85,42.85,42.74,42.76,220968.0,30.7136,30.7136,30.6348,30.6491,220968.0
2015-06-17 12:20:00,42.77,42.77,42.7,42.71,283475.0,30.6563,30.6563,30.6061,30.6133,283475.0
2015-06-17 12:30:00,42.7,42.74,42.67,42.69,255496.0,30.6061,30.6348,30.5846,30.5989,255496.0
2015-06-17 12:40:00,42.68,42.7,42.63,42.64,176029.0,30.5918,30.6061,30.5559,30.5631,176029.0
2015-06-17 12:50:00,42.65,42.67,42.61,42.66,320660.0,30.5703,30.5846,30.5416,30.5774,320660.0
2015-06-17 13:00:00,42.66,42.66,42.57,42.58,630235.0,30.5774,30.5774,30.5129,30.5201,630235.0
2015-06-17 13:10:00,42.58,42.62,42.58,42.59,87337.0,30.5201,30.5488,30.5201,30.5273,87337.0
2015-06-17 13:20:00,42.6,42.62,42.58,42.61,119256.0,30.5344,30.5488,30.5201,30.5416,119256.0
2015-06-17 13:30:00,42.61,42.61,42.56,42.58,110295.0,30.5416,30.5416,30.5058,30.5201,110295.0
2015-06-17 13:40:00,42.58,42.63,42.58,42.61,248705.0,30.5201,30.5559,30.5201,30.5416,248705.0
2015-06-17 13:50:00,42.61,42.73,42.59,42.72,335186.0,30.5416,30.6276,30.5273,30.6204,335186.0
2015-06-17 14:00:00,42.71,42.97,42.57,42.92,1783098.0,30.6133,30.7996,30.5129,30.7638,1783098.0
2015-06-17 14:10:00,42.92,43.07,42.9,42.93,1654166.0,30.7638,30.8713,30.7495,30.771,1654166.0
2015-06-17 14:20:00,42.92,42.94,42.73,42.73,530802.0,30.7638,30.7781,30.6276,30.6276,530802.0
2015-06-17 14:30:00,42.73,42.9,42.71,42.9,363516.0,30.6276,30.7495,30.6133,30.7495,363516.0
2015-06-17 14:40:00,42.9,43.07,42.89,43.01,1082327.0,30.7495,30.8713,30.7423,30.8283,1082327.0
2015-06-17 14:50:00,43.01,43.08,42.94,42.98,321619.0,30.8283,30.8785,30.7781,30.8068,321619.0
2015-06-17 15:00:00,42.98,43.0,42.93,42.94,178361.0,30.8068,30.8211,30.771,30.7781,178361.0
2015-06-17 15:10:00,42.94,43.04,42.94,43.01,372873.0,30.7781,30.8498,30.7781,30.8283,372873.0
2015-06-17 15:20:00,43.02,43.04,43.0,43.02,421661.0,30.8355,30.8498,30.8211,30.8355,421661.0
2015-06-17 15:30:00,43.02,43.08,43.0,43.07,807577.0,30.8355,30.8785,30.8211,30.8713,807577.0
2015-06-17 15:40:00,43.06,43.09,43.03,43.09,929165.0,30.8642,30.8857,30.8426,30.8857,929165.0
2015-06-17 15:50:00,43.09,43.1,43.03,43.04,1381152.0,30.8857,30.8928,30.8426,30.8498,1381152.0
2015-06-18 09:30:00,43.08,43.3,43.08,43.22,829044.0,30.8785,31.0362,30.8785,30.9788,829044.0
2015-06-18 09:40:00,43.22,43.42,43.22,43.39,973322.0,30.9788,31.1222,30.9788,31.1007,973322.0
2015-06-18 09:50:00,43.4,43.46,43.35,43.4,1096010.0,31.1079,31.1509,31.072,31.1079,1096010.0
2015-06-18 10:00:00,43.4,43.49,43.31,43.48,2080969.0,31.1079,31.1724,31.0433,31.1652,2080969.0
2015-06-18 10:10:00,43.48,43.51,43.46,43.48,767082.0,31.1652,31.1867,31.1509,31.1652,767082.0
2015-06-18 10:20:00,43.48,43.51,43.44,43.48,423477.0,31.1652,31.1867,31.1365,31.1652,423477.0
2015-06-18 10:30:00,43.48,43.52,43.45,43.52,485098.0,31.1652,31.1939,31.1437,31.1939,485098.0
2015-06-18 10:40:00,43.52,43.61,43.5,43.61,370077.0,31.1939,31.2584,31.1795,31.2584,370077.0
2015-06-18 10:50:00,43.61,43.65,43.53,43.57,828168.0,31.2584,31.287,31.201,31.2297,828168.0
2015-06-18 11:00:00,43.58,43.64,43.54,43.62,925060.0,31.2369,31.2799,31.2082,31.2655,925060.0
2015-06-18 11:10:00,43.63,43.64,43.56,43.57,497607.0,31.2727,31.2799,31.2225,31.2297,497607.0
2015-06-18 11:20:00,43.57,43.59,43.54,43.56,259780.0,31.2297,31.244,31.2082,31.2225,259780.0
2015-06-18 11:30:00,43.56,43.62,43.53,43.62,249321.0,31.2225,31.2655,31.201,31.2655,249321.0
2015-06-18 11:40:00,43.61,43.64,43.53,43.53,567520.0,31.2584,31.2799,31.201,31.201,567520.0
2015-06-18 11:50:00,43.54,43.59,43.52,43.56,274748.0,31.2082,31.244,31.1939,31.2225,274748.0
2015-06-18 12:00:00,43.57,43.6,43.54,43.59,206028.0,31.2297,31.2512,31.2082,31.244,206028.0
2015-06-18 12:10:00,43.58,43.59,43.5,43.51,311178.0,31.2369,31.244,31.1795,31.1867,311178.0
2015-06-18 12:20:00,43.51,43.61,43.5,43.58,773363.0,31.1867,31.2584,31.1795,31.2369,773363.0
2015-06-18 12:30:00,43.58,43.68,43.58,43.65,289210.0,31.2369,31.3085,31.2369,31.287,289210.0
2015-06-18 12:40:00,43.65,43.68,43.6,43.61,300665.0,31.287,31.3085,31.2512,31.2584,300665.0
2015-06-18 12:50:00,43.61,43.63,43.54,43.55,227993.0,31.2584,31.2727,31.2082,31.2154,227993.0
2015-06-18 13:00:00,43.55,43.58,43.51,43.54,191925.0,31.2154,31.2369,31.1867,31.2082,191925.0
2015-06-18 13:10:00,43.54,43.6,43.54,43.59,178265.0,31.2082,31.2512,31.2082,31.244,178265.0
2015-06-18 13:20:00,43.59,43.6,43.5,43.5,516143.0,31.244,31.2512,31.1795,31.1795,516143.0
2015-06-18 13:30:00,43.5,43.52,43.46,43.48,371790.0,31.1795,31.1939,31.1509,31.1652,371790.0
2015-06-18 13:40:00,43.48,43.59,43.48,43.59,427330.0,31.1652,31.244,31.1652,31.244,427330.0
2015-06-18 13:50:00,43.58,43.59,43.51,43.53,276596.0,31.2369,31.244,31.1867,31.201,276596.0
2015-06-18 14:00:00,43.52,43.54,43.48,43.5,178090.0,31.1939,31.2082,31.1652,31.1795,178090.0
2015-06-18 14:10:00,43.5,43.51,43.48,43.51,155010.0,31.1795,31.1867,31.1652,31.1867,155010.0
2015-06-18 14:20:00,43.51,43.6,43.5,43.55,214568.0,31.1867,31.2512,31.1795,31.2154,214568.0
2015-06-18 14:30:00,43.55,43.6,43.55,43.58,268199.0,31.2154,31.2512,31.2154,31.2369,268199.0
2015-06-18 14:40:00,43.57,43.61,43.55,43.59,192023.0,31.2297,31.2584,31.2154,31.244,192023.0
2015-06-18 14:50:00,43.59,43.63,43.58,43.63,256366.0,31.244,31.2727,31.2369,31.2727,256366.0
2015-06-18 15:00:00,43.62,43.64,43.56,43.59,215363.0,31.2655,31.2799,31.2225,31.244,215363.0
2015-06-18 15:10:00,43.59,43.61,43.56,43.59,444206.0,31.244,31.2584,31.2225,31.244,444206.0
2015-06-18 15:20:00,43.59,43.68,43.58,43.68,631223.0,31.244,31.3085,31.2369,31.3085,631223.0
2015-06-18 15:30:00,43.68,43.69,43.63,43.64,582562.0,31.3085,31.3157,31.2727,31.2799,582562.0
2015-06-18 15:40:00,43.64,43.71,43.62,43.62,619232.0,31.2799,31.3301,31.2655,31.2655,619232.0
2015-06-18 15:50:00,43.63,43.63,43.59,43.61,1147545.0,31.2727,31.2727,31.244,31.2584,1147545.0
2015-06-19 09:30:00,43.29,43.32,42.98,43.01,673867.0,31.3137,31.3354,31.0895,31.1112,673867.0
2015-06-19 09:40:00,43.0,43.11,43.0,43.09,713750.0,31.104,31.1835,31.104,31.1691,713750.0
2015-06-19 09:50:00,43.08,43.17,43.04,43.13,458637.0,31.1618,31.2269,31.1329,31.198,458637.0
2015-06-19 10:00:00,43.12,43.24,43.12,43.24,401675.0,31.1908,31.2776,31.1908,31.2776,401675.0
2015-06-19 10:10:00,43.25,43.26,43.2,43.21,353122.0,31.2848,31.292,31.2486,31.2559,353122.0
2015-06-19 10:20:00,43.21,43.25,43.19,43.19,210684.0,31.2559,31.2848,31.2414,31.2414,210684.0
2015-06-19 10:30:00,43.19,43.28,43.18,43.19,120487.0,31.2414,31.3065,31.2342,31.2414,120487.0
2015-06-19 10:40:00,43.19,43.23,43.18,43.19,180573.0,31.2414,31.2703,31.2342,31.2414,180573.0
2015-06-19 10:50:00,43.19,43.21,43.16,43.2,208848.0,31.2414,31.2559,31.2197,31.2486,208848.0
2015-06-19 11:00:00,43.2,43.2,43.12,43.13,199619.0,31.2486,31.2486,31.1908,31.198,199619.0
2015-06-19 11:10:00,43.14,43.21,43.13,43.18,157337.0,31.2052,31.2559,31.198,31.2342,157337.0
2015-06-19 11:20:00,43.19,43.19,43.08,43.1,112410.0,31.2414,31.2414,31.1618,31.1763,112410.0
2015-06-19 11:30:00,43.1,43.13,43.09,43.11,187824.0,31.1763,31.198,31.1691,31.1835,187824.0
2015-06-19 11:40:00,43.12,43.14,43.07,43.1,254678.0,31.1908,31.2052,31.1546,31.1763,254678.0
2015-06-19 11:50:00,43.09,43.13,43.08,43.13,175713.0,31.1691,31.198,31.1618,31.198,175713.0
2015-06-19 12:00:00,43.13,43.14,43.09,43.11,138205.0,31.198,31.2052,31.1691,31.1835,138205.0
2015-06-19 12:10:00,43.11,43.12,43.09,43.11,95204.0,31.1835,31.1908,31.1691,31.1835,95204.0
2015-06-19 12:20:00,43.1,43.12,43.09,43.09,76208.0,31.1763,31.1908,31.1691,31.1691,76208.0
2015-06-19 12:30:00,43.09,43.13,43.07,43.12,229659.0,31.1691,31.198,31.1546,31.1908,229659.0
2015-06-19 12:40:00,43.12,43.15,43.12,43.14,140711.0,31.1908,31.2125,31.1908,31.2052,140711.0
2015-06-19 12:50:00,43.14,43.16,43.13,43.14,163431.0,31.2052,31.2197,31.198,31.2052,163431.0
2015-06-19 13:00:00,43.14,43.14,43.07,43.07,83623.0,31.2052,31.2052,31.1546,31.1546,83623.0
2015-06-19 13:10:00,43.08,43.13,43.07,43.12,150842.0,31.1618,31.198,31.1546,31.1908,150842.0
2015-06-19 13:20:00,43.12,43.14,43.11,43.12,142955.0,31.1908,31.2052,31.1835,31.1908,142955.0
2015-06-19 13:30:00,43.11,43.12,43.09,43.09,99811.0,31.1835,31.1908,31.1691,31.1691,99811.0
2015-06-19 13:40:00,43.09,43.1,43.05,43.07,127626.0,31.1691,31.1763,31.1401,31.1546,127626.0
2015-06-19 13:50:00,43.07,43.09,43.05,43.06,110682.0,31.1546,31.1691,31.1401,31.1474,110682.0
2015-06-19 14:00:00,43.06,43.07,43.03,43.03,152150.0,31.1474,31.1546,31.1257,31.1257,152150.0
2015-06-19 14:10:00,43.03,43.03,43.0,43.01,127239.0,31.1257,31.1257,31.104,31.1112,127239.0
2015-06-19 14:20:00,43.01,43.02,42.96,43.02,130214.0,31.1112,31.1184,31.075,31.1184,130214.0
2015-06-19 14:30:00,43.01,43.02,42.99,42.99,144901.0,31.1112,31.1184,31.0967,31.0967,144901.0
2015-06-19 14:40:00,42.99,42.99,42.94,42.97,181050.0,31.0967,31.0967,31.0606,31.0823,181050.0
2015-06-19 14:50:00,42.96,42.99,42.95,42.98,201889.0,31.075,31.0967,31.0678,31.0895,201889.0
2015-06-19 15:00:00,42.99,42.99,42.94,42.95,222895.0,31.0967,31.0967,31.0606,31.0678,222895.0
2015-06-19 15:10:00,42.95,42.96,42.87,42.88,621670.0,31.0678,31.075,31.0099,31.0172,621670.0
2015-06-19 15:20:00,42.89,42.9,42.83,42.84,655436.0,31.0244,31.0316,30.981,30.9882,655436.0
2015-06-19 15:30:00,42.84,42.86,42.81,42.83,466391.0,30.9882,31.0027,30.9665,30.981,466391.0
2015-06-19 15:40:00,42.82,42.84,42.79,42.82,598057.0,30.9738,30.9882,30.9521,30.9738,598057.0
2015-06-19 15:50:00,42.81,42.82,42.77,42.78,1356617.0,30.9665,30.9738,30.9376,30.9448,1356617.0
2015-06-22 09:30:00,42.86,42.96,42.63,42.77,385911.0,31.0027,31.075,30.8363,30.9376,385911.0
2015-06-22 09:40:00,42.78,42.79,42.69,42.76,352633.0,30.9448,30.9521,30.8797,30.9304,352633.0
2015-06-22 09:50:00,42.76,42.9,42.76,42.9,245771.0,30.9304,31.0316,30.9304,31.0316,245771.0
2015-06-22 10:00:00,42.9,42.93,42.84,42.9,147104.0,31.0316,31.0533,30.9882,31.0316,147104.0
2015-06-22 10:10:00,42.9,42.92,42.82,42.83,186683.0,31.0316,31.0461,30.9738,30.981,186683.0
2015-06-22 10:20:00,42.84,42.85,42.78,42.81,431172.0,30.9882,30.9955,30.9448,30.9665,431172.0
2015-06-22 10:30:00,42.82,42.93,42.81,42.92,225376.0,30.9738,31.0533,30.9665,31.0461,225376.0
2015-06-22 10:40:00,42.93,42.96,42.88,42.89,159873.0,31.0533,31.075,31.0172,31.0244,159873.0
2015-06-22 10:50:00,42.88,42.93,42.85,42.91,267536.0,31.0172,31.0533,30.9955,31.0389,267536.0
2015-06-22 11:00:00,42.9,42.93,42.89,42.91,158143.0,31.0316,31.0533,31.0244,31.0389,158143.0
2015-06-22 11:10:00,42.91,42.92,42.86,42.9,294632.0,31.0389,31.0461,31.0027,31.0316,294632.0
2015-06-22 11:20:00,42.91,42.96,42.87,42.9,149583.0,31.0389,31.075,31.0099,31.0316,149583.0
2015-06-22 11:30:00,42.91,42.95,42.85,42.94,295271.0,31.0389,31.0678,30.9955,31.0606,295271.0
2015-06-22 11:40:00,42.95,42.96,42.87,42.9,128425.0,31.0678,31.075,31.0099,31.0316,128425.0
2015-06-22 11:50:00,42.9,42.93,42.88,42.89,257792.0,31.0316,31.0533,31.0172,31.0244,257792.0
2015-06-22 12:00:00,42.89,42.91,42.87,42.88,66075.0,31.0244,31.0389,31.0099,31.0172,66075.0
2015-06-22 12:10:00,42.88,42.9,42.85,42.86,119080.0,31.0172,31.0316,30.9955,31.0027,119080.0
2015-06-22 12:20:00,42.85,42.85,42.77,42.81,229459.0,30.9955,30.9955,30.9376,30.9665,229459.0
2015-06-22 12:30:00,42.81,42.82,42.78,42.8,105321.0,30.9665,30.9738,30.9448,30.9593,105321.0
2015-06-22 12:40:00,42.8,42.8,42.77,42.8,39865.0,30.9593,30.9593,30.9376,30.9593,39865.0
2015-06-22 12:50:00,42.79,42.79,42.76,42.77,146119.0,30.9521,30.9521,30.9304,30.9376,146119.0
2015-06-22 13:00:00,42.77,42.81,42.76,42.79,117252.0,30.9376,30.9665,30.9304,30.9521,117252.0
2015-06-22 13:10:00,42.8,42.81,42.76,42.76,60701.0,30.9593,30.9665,30.9304,30.9304,60701.0
2015-06-22 13:20:00,42.77,42.77,42.7,42.7,227599.0,30.9376,30.9376,30.887,30.887,227599.0
2015-06-22 13:30:00,42.7,42.72,42.68,42.69,240941.0,30.887,30.9014,30.8725,30.8797,240941.0
2015-06-22 13:40:00,42.7,42.7,42.64,42.65,201325.0,30.887,30.887,30.8436,30.8508,201325.0
2015-06-22 13:50:00,42.66,42.7,42.65,42.7,141713.0,30.858,30.887,30.8508,30.887,141713.0
2015-06-22 14:00:00,42.7,42.71,42.66,42.71,154129.0,30.887,30.8942,30.858,30.8942,154129.0
2015-06-22 14:10:00,42.71,42.72,42.68,42.68,309228.0,30.8942,30.9014,30.8725,30.8725,309228.0
2015-06-22 14:20:00,42.68,42.71,42.67,42.69,91924.0,30.8725,30.8942,30.8653,30.8797,91924.0
2015-06-22 14:30:00,42.69,42.72,42.67,42.71,88569.0,30.8797,30.9014,30.8653,30.8942,88569.0
2015-06-22 14:40:00,42.7,42.74,42.68,42.74,387374.0,30.887,30.9159,30.8725,30.9159,387374.0
2015-06-22 14:50:00,42.74,42.77,42.73,42.73,117521.0,30.9159,30.9376,30.9087,30.9087,117521.0
2015-06-22 15:00:00,42.73,42.74,42.7,42.73,140686.0,30.9087,30.9159,30.887,30.9087,140686.0
2015-06-22 15:10:00,42.73,42.73,42.69,42.72,105446.0,30.9087,30.9087,30.8797,30.9014,105446.0
2015-06-22 15:20:00,42.72,42.75,42.7,42.71,245859.0,30.9014,30.9231,30.887,30.8942,245859.0
2015-06-22 15:30:00,42.71,42.75,42.7,42.72,191629.0,30.8942,30.9231,30.887,30.9014,191629.0
2015-06-22 15:40:00,42.72,42.75,42.71,42.72,848184.0,30.9014,30.9231,30.8942,30.9014,848184.0
2015-06-22 15:50:00,42.7,42.74,42.68,42.73,781776.0,30.887,30.9159,30.8725,30.9087,781776.0
2015-06-23 09:30:00,42.57,42.66,42.45,42.47,888484.0,30.7929,30.858,30.7061,30.7206,888484.0
2015-06-23 09:40:00,42.48,42.52,42.3,42.35,884295.0,30.7278,30.7568,30.5976,30.6338,884295.0
2015-06-23 09:50:00,42.34,42.4,42.34,42.39,570157.0,30.6266,30.67,30.6266,30.6627,570157.0
2015-06-23 10:00:00,42.38,42.39,42.31,42.34,279722.0,30.6555,30.6627,30.6049,30.6266,279722.0
2015-06-23 10:10:00,42.34,42.34,42.2,42.2,166223.0,30.6266,30.6266,30.5253,30.5253,166223.0
2015-06-23 10:20:00,42.2,42.25,42.13,42.15,695314.0,30.5253,30.5615,30.4747,30.4891,695314.0
2015-06-23 10:30:00,42.15,42.16,42.13,42.15,719383.0,30.4891,30.4964,30.4747,30.4891,719383.0
2015-06-23 10:40:00,42.14,42.17,42.09,42.13,249099.0,30.4819,30.5036,30.4457,30.4747,249099.0
2015-06-23 10:50:00,42.13,42.26,42.12,42.23,1043079.0,30.4747,30.5687,30.4674,30.547,1043079.0
2015-06-23 11:00:00,42.23,42.25,42.17,42.22,283426.0,30.547,30.5615,30.5036,30.5398,283426.0
2015-06-23 11:10:00,42.22,42.23,42.16,42.21,324524.0,30.5398,30.547,30.4964,30.5325,324524.0
2015-06-23 11:20:00,42.21,42.22,42.1,42.12,342754.0,30.5325,30.5398,30.453,30.4674,342754.0
2015-06-23 11:30:00,42.13,42.23,42.11,42.17,382794.0,30.4747,30.547,30.4602,30.5036,382794.0
2015-06-23 11:40:00,42.17,42.22,42.13,42.16,321189.0,30.5036,30.5398,30.4747,30.4964,321189.0
2015-06-23 11:50:00,42.16,42.19,42.13,42.16,152082.0,30.4964,30.5181,30.4747,30.4964,152082.0
2015-06-23 12:00:00,42.15,42.16,42.11,42.13,169142.0,30.4891,30.4964,30.4602,30.4747,169142.0
2015-06-23 12:10:00,42.14,42.18,42.13,42.18,105140.0,30.4819,30.5108,30.4747,30.5108,105140.0
2015-06-23 12:20:00,42.18,42.18,42.13,42.15,133999.0,30.5108,30.5108,30.4747,30.4891,133999.0
2015-06-23 12:30:00,42.15,42.2,42.13,42.16,130318.0,30.4891,30.5253,30.4747,30.4964,130318.0
2015-06-23 12:40:00,42.16,42.19,42.13,42.15,209060.0,30.4964,30.5181,30.4747,30.4891,209060.0
2015-06-23 12:50:00,42.15,42.16,42.13,42.15,179955.0,30.4891,30.4964,30.4747,30.4891,179955.0
2015-06-23 13:00:00,42.15,42.16,42.12,42.15,89265.0,30.4891,30.4964,30.4674,30.4891,89265.0
2015-06-23 13:10:00,42.16,42.18,42.14,42.17,115073.0,30.4964,30.5108,30.4819,30.5036,115073.0
2015-06-23 13:20:00,42.17,42.17,42.14,42.14,56258.0,30.5036,30.5036,30.4819,30.4819,56258.0
2015-06-23 13:30:00,42.14,42.15,42.11,42.14,132117.0,30.4819,30.4891,30.4602,30.4819,132117.0
2015-06-23 13:40:00,42.14,42.16,42.13,42.14,180020.0,30.4819,30.4964,30.4747,30.4819,180020.0
2015-06-23 13:50:00,42.13,42.15,42.11,42.13,187353.0,30.4747,30.4891,30.4602,30.4747,187353.0
2015-06-23 14:00:00,42.13,42.15,42.12,42.13,237597.0,30.4747,30.4891,30.4674,30.4747,237597.0
2015-06-23 14:10:00,42.13,42.14,42.12,42.12,180929.0,30.4747,30.4819,30.4674,30.4674,180929.0
2015-06-23 14:20:00,42.13,42.14,42.11,42.14,190006.0,30.4747,30.4819,30.4602,30.4819,190006.0
2015-06-23 14:30:00,42.13,42.16,42.12,42.15,262392.0,30.4747,30.4964,30.4674,30.4891,262392.0
2015-06-23 14:40:00,42.15,42.18,42.15,42.16,266064.0,30.4891,30.5108,30.4891,30.4964,266064.0
2015-06-23 14:50:00,42.15,42.16,42.13,42.15,168989.0,30.4891,30.4964,30.4747,30.4891,168989.0
2015-06-23 15:00:00,42.15,42.17,42.13,42.14,228239.0,30.4891,30.5036,30.4747,30.4819,228239.0
2015-06-23 15:10:00,42.14,42.16,42.13,42.14,197926.0,30.4819,30.4964,30.4747,30.4819,197926.0
2015-06-23 15:20:00,42.13,42.16,42.12,42.13,532312.0,30.4747,30.4964,30.4674,30.4747,532312.0
2015-06-23 15:30:00,42.14,42.17,42.12,42.13,718787.0,30.4819,30.5036,30.4674,30.4747,718787.0
2015-06-23 15:40:00,42.13,42.15,42.11,42.13,562439.0,30.4747,30.4891,30.4602,30.4747,562439.0
2015-06-23 15:50:00,42.14,42.15,42.11,42.14,1430380.0,30.4819,30.4891,30.4602,30.4819,1430380.0
2015-06-24 09:30:00,42.2,42.29,42.08,42.09,1137560.0,30.5253,30.5904,30.4385,30.4457,1137560.0
2015-06-24 09:40:00,42.09,42.15,42.0,42.01,477772.0,30.4457,30.4891,30.3806,30.3879,477772.0
2015-06-24 09:50:00,42.01,42.05,41.96,41.97,470110.0,30.3879,30.4168,30.3517,30.3589,470110.0
2015-06-24 10:00:00,41.98,42.0,41.93,41.97,236620.0,30.3662,30.3806,30.33,30.3589,236620.0
2015-06-24 10:10:00,41.97,42.0,41.95,42.0,397239.0,30.3589,30.3806,30.3444,30.3806,397239.0
2015-06-24 10:20:00,42.0,42.01,41.95,41.99,250851.0,30.3806,30.3879,30.3444,30.3734,250851.0
2015-06-24 10:30:00,41.99,42.06,41.98,42.02,612970.0,30.3734,30.424,30.3662,30.3951,612970.0
2015-06-24 10:40:00,42.02,42.05,41.99,41.99,157270.0,30.3951,30.4168,30.3734,30.3734,157270.0
2015-06-24 10:50:00,42.0,42.03,41.96,42.01,391256.0,30.3806,30.4023,30.3517,30.3879,391256.0
2015-06-24 11:00:00,42.01,42.01,41.92,41.96,296234.0,30.3879,30.3879,30.3227,30.3517,296234.0
2015-06-24 11:10:00,41.96,41.96,41.88,41.94,268046.0,30.3517,30.3517,30.2938,30.3372,268046.0
2015-06-24 11:20:00,41.94,41.97,41.92,41.97,120428.0,30.3372,30.3589,30.3227,30.3589,120428.0
2015-06-24 11:30:00,41.97,42.01,41.96,41.99,108123.0,30.3589,30.3879,30.3517,30.3734,108123.0
2015-06-24 11:40:00,41.99,42.01,41.94,41.96,133157.0,30.3734,30.3879,30.3372,30.3517,133157.0
2015-06-24 11:50:00,41.96,41.97,41.91,41.92,342799.0,30.3517,30.3589,30.3155,30.3227,342799.0
2015-06-24 12:00:00,41.92,41.97,41.9,41.95,131319.0,30.3227,30.3589,30.3083,30.3444,131319.0
2015-06-24 12:10:00,41.95,42.02,41.94,41.96,154845.0,30.3444,30.3951,30.3372,30.3517,154845.0
2015-06-24 12:20:00,41.96,41.97,41.93,41.96,94572.0,30.3517,30.3589,30.33,30.3517,94572.0
2015-06-24 12:30:00,41.96,41.96,41.92,41.96,65546.0,30.3517,30.3517,30.3227,30.3517,65546.0
2015-06-24 12:40:00,41.96,41.96,41.9,41.92,212546.0,30.3517,30.3517,30.3083,30.3227,212546.0
2015-06-24 12:50:00,41.92,41.93,41.89,41.9,76227.0,30.3227,30.33,30.301,30.3083,76227.0
2015-06-24 13:00:00,41.9,41.95,41.89,41.95,97750.0,30.3083,30.3444,30.301,30.3444,97750.0
2015-06-24 13:10:00,41.95,41.99,41.95,41.99,138937.0,30.3444,30.3734,30.3444,30.3734,138937.0
2015-06-24 13:20:00,41.98,42.02,41.91,41.93,492249.0,30.3662,30.3951,30.3155,30.33,492249.0
2015-06-24 13:30:00,41.93,41.94,41.91,41.92,106812.0,30.33,30.3372,30.3155,30.3227,106812.0
2015-06-24 13:40:00,41.92,41.99,41.91,41.98,109925.0,30.3227,30.3734,30.3155,30.3662,109925.0
2015-06-24 13:50:00,41.98,42.0,41.95,41.99,90091.0,30.3662,30.3806,30.3444,30.3734,90091.0
2015-06-24 14:00:00,42.0,42.0,41.95,41.95,68801.0,30.3806,30.3806,30.3444,30.3444,68801.0
2015-06-24 14:10:00,41.95,41.96,41.92,41.93,65128.0,30.3444,30.3517,30.3227,30.33,65128.0
2015-06-24 14:20:00,41.92,41.97,41.92,41.96,162940.0,30.3227,30.3589,30.3227,30.3517,162940.0
2015-06-24 14:30:00,41.96,41.97,41.93,41.96,324046.0,30.3517,30.3589,30.33,30.3517,324046.0
2015-06-24 14:40:00,41.96,41.97,41.94,41.96,39210.0,30.3517,30.3589,30.3372,30.3517,39210.0
2015-06-24 14:50:00,41.96,41.99,41.95,41.96,91166.0,30.3517,30.3734,30.3444,30.3517,91166.0
2015-06-24 15:00:00,41.96,41.98,41.95,41.95,116767.0,30.3517,30.3662,30.3444,30.3444,116767.0
2015-06-24 15:10:00,41.96,41.96,41.84,41.89,317148.0,30.3517,30.3517,30.2649,30.301,317148.0
2015-06-24 15:20:00,41.88,41.92,41.81,41.91,653706.0,30.2938,30.3227,30.2432,30.3155,653706.0
2015-06-24 15:30:00,41.91,41.93,41.87,41.87,147605.0,30.3155,30.33,30.2866,30.2866,147605.0
2015-06-24 15:40:00,41.87,41.9,41.83,41.83,409828.0,30.2866,30.3083,30.2576,30.2576,409828.0
2015-06-24 15:50:00,41.83,41.86,41.8,41.82,965099.0,30.2576,30.2793,30.2359,30.2504,965099.0
2015-06-25 09:30:00,41.94,41.95,41.65,41.68,1627054.0,30.3372,30.3444,30.1274,30.1491,1627054.0
2015-06-25 09:40:00,41.67,41.75,41.62,41.66,725632.0,30.1419,30.1998,30.1057,30.1347,725632.0
2015-06-25 09:50:00,41.66,41.73,41.66,41.71,321385.0,30.1347,30.1853,30.1347,30.1708,321385.0
2015-06-25 10:00:00,41.7,41.72,41.66,41.69,217959.0,30.1636,30.1781,30.1347,30.1564,217959.0
2015-06-25 10:10:00,41.69,41.72,41.64,41.72,289697.0,30.1564,30.1781,30.1202,30.1781,289697.0
2015-06-25 10:20:00,41.72,41.76,41.71,41.71,134047.0,30.1781,30.207,30.1708,30.1708,134047.0
2015-06-25 10:30:00,41.72,41.73,41.63,41.66,257362.0,30.1781,30.1853,30.113,30.1347,257362.0
2015-06-25 10:40:00,41.66,41.68,41.64,41.66,199072.0,30.1347,30.1491,30.1202,30.1347,199072.0
2015-06-25 10:50:00,41.66,41.67,41.64,41.67,167038.0,30.1347,30.1419,30.1202,30.1419,167038.0
2015-06-25 11:00:00,41.67,41.74,41.67,41.71,426324.0,30.1419,30.1925,30.1419,30.1708,426324.0
2015-06-25 11:10:00,41.71,41.78,41.71,41.75,213733.0,30.1708,30.2215,30.1708,30.1998,213733.0
2015-06-25 11:20:00,41.75,41.76,41.71,41.73,198094.0,30.1998,30.207,30.1708,30.1853,198094.0
2015-06-25 11:30:00,41.74,41.75,41.7,41.72,184090.0,30.1925,30.1998,30.1636,30.1781,184090.0
2015-06-25 11:40:00,41.72,41.72,41.68,41.7,251183.0,30.1781,30.1781,30.1491,30.1636,251183.0
2015-06-25 11:50:00,41.7,41.76,41.7,41.76,239024.0,30.1636,30.207,30.1636,30.207,239024.0
2015-06-25 12:00:00,41.75,41.79,41.75,41.77,130008.0,30.1998,30.2287,30.1998,30.2142,130008.0
2015-06-25 12:10:00,41.77,41.77,41.71,41.72,167258.0,30.2142,30.2142,30.1708,30.1781,167258.0
2015-06-25 12:20:00,41.71,41.73,41.69,41.7,140222.0,30.1708,30.1853,30.1564,30.1636,140222.0
2015-06-25 12:30:00,41.7,41.73,41.69,41.71,126574.0,30.1636,30.1853,30.1564,30.1708,126574.0
2015-06-25 12:40:00,41.71,41.73,41.71,41.72,113015.0,30.1708,30.1853,30.1708,30.1781,113015.0
2015-06-25 12:50:00,41.72,41.73,41.68,41.7,88324.0,30.1781,30.1853,30.1491,30.1636,88324.0
2015-06-25 13:00:00,41.7,41.71,41.68,41.7,103339.0,30.1636,30.1708,30.1491,30.1636,103339.0
2015-06-25 13:10:00,41.7,41.74,41.7,41.74,111562.0,30.1636,30.1925,30.1636,30.1925,111562.0
2015-06-25 13:20:00,41.73,41.74,41.71,41.71,276623.0,30.1853,30.1925,30.1708,30.1708,276623.0
2015-06-25 13:30:00,41.71,41.73,41.7,41.72,108665.0,30.1708,30.1853,30.1636,30.1781,108665.0
2015-06-25 13:40:00,41.72,41.73,41.7,41.72,116642.0,30.1781,30.1853,30.1636,30.1781,116642.0
2015-06-25 13:50:00,41.72,41.73,41.69,41.71,121163.0,30.1781,30.1853,30.1564,30.1708,121163.0
2015-06-25 14:00:00,41.71,41.71,41.66,41.69,175595.0,30.1708,30.1708,30.1347,30.1564,175595.0
2015-06-25 14:10:00,41.69,41.69,41.65,41.65,148253.0,30.1564,30.1564,30.1274,30.1274,148253.0
2015-06-25 14:20:00,41.65,41.65,41.61,41.62,256283.0,30.1274,30.1274,30.0985,30.1057,256283.0
2015-06-25 14:30:00,41.63,41.66,41.62,41.63,94506.0,30.113,30.1347,30.1057,30.113,94506.0
2015-06-25 14:40:00,41.63,41.64,41.59,41.61,160402.0,30.113,30.1202,30.084,30.0985,160402.0
2015-06-25 14:50:00,41.61,41.62,41.57,41.62,175539.0,30.0985,30.1057,30.0696,30.1057,175539.0
2015-06-25 15:00:00,41.62,41.65,41.6,41.64,185395.0,30.1057,30.1274,30.0913,30.1202,185395.0
2015-06-25 15:10:00,41.64,41.66,41.61,41.62,230365.0,30.1202,30.1347,30.0985,30.1057,230365.0
2015-06-25 15:20:00,41.62,41.62,41.59,41.6,326503.0,30.1057,30.1057,30.084,30.0913,326503.0
2015-06-25 15:30:00,41.59,41.61,41.55,41.58,458987.0,30.084,30.0985,30.0551,30.0768,458987.0
2015-06-25 15:40:00,41.59,41.59,41.54,41.55,705359.0,30.084,30.084,30.0479,30.0551,705359.0
2015-06-25 15:50:00,41.55,41.57,41.53,41.54,1350502.0,30.0551,30.0696,30.0406,30.0479,1350502.0
2015-06-26 09:30:00,41.45,41.54,41.32,41.37,1035040.0,29.9828,30.0479,29.8887,29.9249,1035040.0
2015-06-26 09:40:00,41.37,41.4,41.31,41.39,581746.0,29.9249,29.9466,29.8815,29.9394,581746.0
2015-06-26 09:50:00,41.39,41.5,41.39,41.45,556717.0,29.9394,30.0189,29.9394,29.9828,556717.0
2015-06-26 10:00:00,41.45,41.6,41.44,41.58,290842.0,29.9828,30.0913,29.9755,30.0768,290842.0
2015-06-26 10:10:00,41.58,41.58,41.48,41.51,232745.0,30.0768,30.0768,30.0045,30.0262,232745.0
2015-06-26 10:20:00,41.52,41.56,41.45,41.55,227055.0,30.0334,30.0623,29.9828,30.0551,227055.0
2015-06-26 10:30:00,41.57,41.63,41.56,41.63,162120.0,30.0696,30.113,30.0623,30.113,162120.0
2015-06-26 10:40:00,41.62,41.66,41.58,41.65,231719.0,30.1057,30.1347,30.0768,30.1274,231719.0
2015-06-26 10:50:00,41.66,41.72,41.64,41.68,339476.0,30.1347,30.1781,30.1202,30.1491,339476.0
2015-06-26 11:00:00,41.69,41.74,41.66,41.69,190289.0,30.1564,30.1925,30.1347,30.1564,190289.0
2015-06-26 11:10:00,41.69,41.79,41.68,41.75,205570.0,30.1564,30.2287,30.1491,30.1998,205570.0
2015-06-26 11:20:00,41.74,41.77,41.69,41.7,96026.0,30.1925,30.2142,30.1564,30.1636,96026.0
2015-06-26 11:30:00,41.71,41.72,41.66,41.68,123252.0,30.1708,30.1781,30.1347,30.1491,123252.0
2015-06-26 11:40:00,41.67,41.75,41.66,41.72,101672.0,30.1419,30.1998,30.1347,30.1781,101672.0
2015-06-26 11:50:00,41.72,41.72,41.68,41.68,145905.0,30.1781,30.1781,30.1491,30.1491,145905.0
2015-06-26 12:00:00,41.69,41.77,41.68,41.72,300743.0,30.1564,30.2142,30.1491,30.1781,300743.0
2015-06-26 12:10:00,41.72,41.75,41.72,41.73,47913.0,30.1781,30.1998,30.1781,30.1853,47913.0
2015-06-26 12:20:00,41.73,41.74,41.67,41.69,49210.0,30.1853,30.1925,30.1419,30.1564,49210.0
2015-06-26 12:30:00,41.69,41.69,41.62,41.66,74314.0,30.1564,30.1564,30.1057,30.1347,74314.0
2015-06-26 12:40:00,41.66,41.69,41.66,41.67,74932.0,30.1347,30.1564,30.1347,30.1419,74932.0
2015-06-26 12:50:00,41.67,41.69,41.64,41.65,73854.0,30.1419,30.1564,30.1202,30.1274,73854.0
2015-06-26 13:00:00,41.65,41.68,41.6,41.62,148092.0,30.1274,30.1491,30.0913,30.1057,148092.0
2015-06-26 13:10:00,41.62,41.66,41.61,41.63,136750.0,30.1057,30.1347,30.0985,30.113,136750.0
2015-06-26 13:20:00,41.63,41.69,41.62,41.69,67659.0,30.113,30.1564,30.1057,30.1564,67659.0
2015-06-26 13:30:00,41.68,41.69,41.65,41.67,49687.0,30.1491,30.1564,30.1274,30.1419,49687.0
2015-06-26 13:40:00,41.67,41.74,41.67,41.74,104859.0,30.1419,30.1925,30.1419,30.1925,104859.0
2015-06-26 13:50:00,41.74,41.78,41.73,41.76,43651.0,30.1925,30.2215,30.1853,30.207,43651.0
2015-06-26 14:00:00,41.77,41.79,41.73,41.73,162002.0,30.2142,30.2287,30.1853,30.1853,162002.0
2015-06-26 14:10:00,41.73,41.77,41.69,41.7,89284.0,30.1853,30.2142,30.1564,30.1636,89284.0
2015-06-26 14:20:00,41.7,41.74,41.69,41.73,97072.0,30.1636,30.1925,30.1564,30.1853,97072.0
2015-06-26 14:30:00,41.72,41.76,41.72,41.75,259340.0,30.1781,30.207,30.1781,30.1998,259340.0
2015-06-26 14:40:00,41.75,41.77,41.71,41.75,137250.0,30.1998,30.2142,30.1708,30.1998,137250.0
2015-06-26 14:50:00,41.75,41.77,41.74,41.74,117512.0,30.1998,30.2142,30.1925,30.1925,117512.0
2015-06-26 15:00:00,41.74,41.82,41.73,41.79,239743.0,30.1925,30.2504,30.1853,30.2287,239743.0
2015-06-26 15:10:00,41.8,41.8,41.75,41.79,188938.0,30.2359,30.2359,30.1998,30.2287,188938.0
2015-06-26 15:20:00,41.79,41.84,41.75,41.84,133752.0,30.2287,30.2649,30.1998,30.2649,133752.0
2015-06-26 15:30:00,41.83,41.86,41.76,41.78,425237.0,30.2576,30.2793,30.207,30.2215,425237.0
2015-06-26 15:40:00,41.77,41.81,41.76,41.79,269022.0,30.2142,30.2432,30.207,30.2287,269022.0
2015-06-26 15:50:00,41.79,41.81,41.78,41.8,635819.0,30.2287,30.2432,30.2215,30.2359,635819.0
2015-06-29 09:30:00,41.72,42.04,41.72,41.92,1201597.0,30.1781,30.4096,30.1781,30.3227,1201597.0
2015-06-29 09:40:00,41.92,42.02,41.84,41.95,609844.0,30.3227,30.3951,30.2649,30.3444,609844.0
2015-06-29 09:50:00,41.95,42.07,41.92,42.05,817231.0,30.3444,30.4313,30.3227,30.4168,817231.0
2015-06-29 10:00:00,42.05,42.1,42.01,42.05,971747.0,30.4168,30.453,30.3879,30.4168,971747.0
2015-06-29 10:10:00,42.06,42.13,42.05,42.06,352821.0,30.424,30.4747,30.4168,30.424,352821.0
2015-06-29 10:20:00,42.05,42.18,42.03,42.15,305577.0,30.4168,30.5108,30.4023,30.4891,305577.0
2015-06-29 10:30:00,42.15,42.26,42.1,42.16,1480816.0,30.4891,30.5687,30.453,30.4964,1480816.0
2015-06-29 10:40:00,42.16,42.26,42.13,42.21,570025.0,30.4964,30.5687,30.4747,30.5325,570025.0
2015-06-29 10:50:00,42.21,42.24,42.16,42.2,353954.0,30.5325,30.5542,30.4964,30.5253,353954.0
2015-06-29 11:00:00,42.2,42.24,42.12,42.13,222886.0,30.5253,30.5542,30.4674,30.4747,222886.0
2015-06-29 11:10:00,42.13,42.15,42.05,42.06,575831.0,30.4747,30.4891,30.4168,30.424,575831.0
2015-06-29 11:20:00,42.05,42.14,42.05,42.11,395302.0,30.4168,30.4819,30.4168,30.4602,395302.0
2015-06-29 11:30:00,42.12,42.13,42.03,42.04,137792.0,30.4674,30.4747,30.4023,30.4096,137792.0
2015-06-29 11:40:00,42.03,42.08,42.02,42.08,160317.0,30.4023,30.4385,30.3951,30.4385,160317.0
2015-06-29 11:50:00,42.08,42.11,42.04,42.1,233342.0,30.4385,30.4602,30.4096,30.453,233342.0
2015-06-29 12:00:00,42.11,42.18,42.08,42.16,114799.0,30.4602,30.5108,30.4385,30.4964,114799.0
2015-06-29 12:10:00,42.15,42.15,42.08,42.09,139926.0,30.4891,30.4891,30.4385,30.4457,139926.0
2015-06-29 12:20:00,42.09,42.09,42.03,42.04,182317.0,30.4457,30.4457,30.4023,30.4096,182317.0
2015-06-29 12:30:00,42.04,42.06,41.99,41.99,198442.0,30.4096,30.424,30.3734,30.3734,198442.0
2015-06-29 12:40:00,42.0,42.02,41.97,41.97,157525.0,30.3806,30.3951,30.3589,30.3589,157525.0
2015-06-29 12:50:00,41.98,42.01,41.96,42.0,110393.0,30.3662,30.3879,30.3517,30.3806,110393.0
2015-06-29 13:00:00,42.0,42.0,41.95,41.99,163088.0,30.3806,30.3806,30.3444,30.3734,163088.0
2015-06-29 13:10:00,41.99,41.99,41.92,41.93,91989.0,30.3734,30.3734,30.3227,30.33,91989.0
2015-06-29 13:20:00,41.92,41.95,41.91,41.93,136437.0,30.3227,30.3444,30.3155,30.33,136437.0
2015-06-29 13:30:00,41.92,41.95,41.92,41.94,85291.0,30.3227,30.3444,30.3227,30.3372,85291.0
2015-06-29 13:40:00,41.94,41.95,41.9,41.94,165328.0,30.3372,30.3444,30.3083,30.3372,165328.0
2015-06-29 13:50:00,41.95,41.95,41.89,41.92,117197.0,30.3444,30.3444,30.301,30.3227,117197.0
2015-06-29 14:00:00,41.91,41.93,41.88,41.89,83330.0,30.3155,30.33,30.2938,30.301,83330.0
2015-06-29 14:10:00,41.88,41.89,41.83,41.85,280801.0,30.2938,30.301,30.2576,30.2721,280801.0
2015-06-29 14:20:00,41.84,41.86,41.77,41.8,364745.0,30.2649,30.2793,30.2142,30.2359,364745.0
2015-06-29 14:30:00,41.8,41.89,41.8,41.88,419972.0,30.2359,30.301,30.2359,30.2938,419972.0
2015-06-29 14:40:00,41.89,41.94,41.88,41.91,269813.0,30.301,30.3372,30.2938,30.3155,269813.0
2015-06-29 14:50:00,41.91,41.92,41.86,41.86,159316.0,30.3155,30.3227,30.2793,30.2793,159316.0
2015-06-29 15:00:00,41.86,41.87,41.81,41.81,102875.0,30.2793,30.2866,30.2432,30.2432,102875.0
2015-06-29 15:10:00,41.81,41.87,41.76,41.79,329297.0,30.2432,30.2866,30.207,30.2287,329297.0
2015-06-29 15:20:00,41.79,41.84,41.76,41.77,275235.0,30.2287,30.2649,30.207,30.2142,275235.0
2015-06-29 15:30:00,41.76,41.77,41.68,41.68,684162.0,30.207,30.2142,30.1491,30.1491,684162.0
2015-06-29 15:40:00,41.68,41.68,41.59,41.65,780875.0,30.1491,30.1491,30.084,30.1274,780875.0
2015-06-29 15:50:00,41.64,41.68,41.54,41.57,1037214.0,30.1202,30.1491,30.0479,30.0696,1037214.0
2015-06-30 09:30:00,41.77,41.81,41.48,41.51,757879.0,30.2142,30.2432,30.0045,30.0262,757879.0
2015-06-30 09:40:00,41.52,41.68,41.48,41.51,844593.0,30.0334,30.1491,30.0045,30.0262,844593.0
2015-06-30 09:50:00,41.52,41.58,41.46,41.49,497140.0,30.0334,30.0768,29.99,30.0117,497140.0
2015-06-30 10:00:00,41.5,41.54,41.48,41.5,306868.0,30.0189,30.0479,30.0045,30.0189,306868.0
2015-06-30 10:10:00,41.5,41.54,41.46,41.47,190311.0,30.0189,30.0479,29.99,29.9972,190311.0
2015-06-30 10:20:00,41.47,41.52,41.46,41.51,170725.0,29.9972,30.0334,29.99,30.0262,170725.0
2015-06-30 10:30:00,41.51,41.54,41.46,41.52,675277.0,30.0262,30.0479,29.99,30.0334,675277.0
2015-06-30 10:40:00,41.51,41.52,41.44,41.47,160541.0,30.0262,30.0334,29.9755,29.9972,160541.0
2015-06-30 10:50:00,41.46,41.49,41.42,41.46,287259.0,29.99,30.0117,29.9611,29.99,287259.0
2015-06-30 11:00:00,41.47,41.49,41.43,41.45,156123.0,29.9972,30.0117,29.9683,29.9828,156123.0
2015-06-30 11:10:00,41.46,41.48,41.43,41.48,106110.0,29.99,30.0045,29.9683,30.0045,106110.0
2015-06-30 11:20:00,41.48,41.52,41.47,41.49,313676.0,30.0045,30.0334,29.9972,30.0117,313676.0
2015-06-30 11:30:00,41.48,41.49,41.42,41.44,220989.0,30.0045,30.0117,29.9611,29.9755,220989.0
2015-06-30 11:40:00,41.45,41.48,41.41,41.48,151283.0,29.9828,30.0045,29.9538,30.0045,151283.0
2015-06-30 11:50:00,41.47,41.49,41.41,41.41,110095.0,29.9972,30.0117,29.9538,29.9538,110095.0
2015-06-30 12:00:00,41.41,41.46,41.4,41.46,122583.0,29.9538,29.99,29.9466,29.99,122583.0
2015-06-30 12:10:00,41.46,41.53,41.44,41.51,147457.0,29.99,30.0406,29.9755,30.0262,147457.0
2015-06-30 12:20:00,41.52,41.52,41.42,41.44,202691.0,30.0334,30.0334,29.9611,29.9755,202691.0
2015-06-30 12:30:00,41.44,41.45,41.39,41.42,146447.0,29.9755,29.9828,29.9394,29.9611,146447.0
2015-06-30 12:40:00,41.43,41.45,41.42,41.43,129688.0,29.9683,29.9828,29.9611,29.9683,129688.0
2015-06-30 12:50:00,41.44,41.48,41.43,41.48,245075.0,29.9755,30.0045,29.9683,30.0045,245075.0
2015-06-30 13:00:00,41.47,41.5,41.44,41.47,118162.0,29.9972,30.0189,29.9755,29.9972,118162.0
2015-06-30 13:10:00,41.47,41.51,41.47,41.48,332909.0,29.9972,30.0262,29.9972,30.0045,332909.0
2015-06-30 13:20:00,41.48,41.52,41.47,41.52,123241.0,30.0045,30.0334,29.9972,30.0334,123241.0
2015-06-30 13:30:00,41.51,41.53,41.48,41.52,132785.0,30.0262,30.0406,30.0045,30.0334,132785.0
2015-06-30 13:40:00,41.52,41.54,41.49,41.54,77636.0,30.0334,30.0479,30.0117,30.0479,77636.0
2015-06-30 13:50:00,41.53,41.55,41.49,41.5,169354.0,30.0406,30.0551,30.0117,30.0189,169354.0
2015-06-30 14:00:00,41.5,41.62,41.49,41.6,133140.0,30.0189,30.1057,30.0117,30.0913,133140.0
2015-06-30 14:10:00,41.6,41.65,41.59,41.64,104641.0,30.0913,30.1274,30.084,30.1202,104641.0
2015-06-30 14:20:00,41.63,41.64,41.56,41.58,122232.0,30.113,30.1202,30.0623,30.0768,122232.0
2015-06-30 14:30:00,41.59,41.63,41.57,41.6,304933.0,30.084,30.113,30.0696,30.0913,304933.0
2015-06-30 14:40:00,41.59,41.6,41.5,41.54,243528.0,30.084,30.0913,30.0189,30.0479,243528.0
2015-06-30 14:50:00,41.53,41.54,41.48,41.48,250833.0,30.0406,30.0479,30.0045,30.0045,250833.0
2015-06-30 15:00:00,41.48,41.52,41.46,41.47,334105.0,30.0045,30.0334,29.99,29.9972,334105.0
2015-06-30 15:10:00,41.47,41.49,41.39,41.4,149380.0,29.9972,30.0117,29.9394,29.9466,149380.0
2015-06-30 15:20:00,41.4,41.42,41.37,41.4,168589.0,29.9466,29.9611,29.9249,29.9466,168589.0
2015-06-30 15:30:00,41.41,41.47,41.4,41.43,406286.0,29.9538,29.9972,29.9466,29.9683,406286.0
2015-06-30 15:40:00,41.43,41.54,41.37,41.54,605401.0,29.9683,30.0479,29.9249,30.0479,605401.0
2015-06-30 15:50:00,41.54,41.55,41.46,41.46,1001971.0,30.0479,30.0551,29.99,29.99,1001971.0
2015-07-01 09:30:00,41.51,41.67,41.48,41.53,705235.0,30.0262,30.1419,30.0045,30.0406,705235.0
2015-07-01 09:40:00,41.53,41.53,41.43,41.49,542587.0,30.0406,30.0406,29.9683,30.0117,542587.0
2015-07-01 09:50:00,41.49,41.55,41.47,41.51,229107.0,30.0117,30.0551,29.9972,30.0262,229107.0
2015-07-01 10:00:00,41.51,41.58,41.5,41.55,176967.0,30.0262,30.0768,30.0189,30.0551,176967.0
2015-07-01 10:10:00,41.56,41.6,41.52,41.53,108593.0,30.0623,30.0913,30.0334,30.0406,108593.0
2015-07-01 10:20:00,41.53,41.56,41.49,41.52,464754.0,30.0406,30.0623,30.0117,30.0334,464754.0
2015-07-01 10:30:00,41.52,41.53,41.4,41.44,360603.0,30.0334,30.0406,29.9466,29.9755,360603.0
2015-07-01 10:40:00,41.45,41.5,41.42,41.43,246924.0,29.9828,30.0189,29.9611,29.9683,246924.0
2015-07-01 10:50:00,41.42,41.46,41.4,41.45,205206.0,29.9611,29.99,29.9466,29.9828,205206.0
2015-07-01 11:00:00,41.46,41.51,41.43,41.49,140448.0,29.99,30.0262,29.9683,30.0117,140448.0
2015-07-01 11:10:00,41.49,41.54,41.49,41.5,188427.0,30.0117,30.0479,30.0117,30.0189,188427.0
2015-07-01 11:20:00,41.5,41.55,41.48,41.54,93385.0,30.0189,30.0551,30.0045,30.0479,93385.0
2015-07-01 11:30:00,41.55,41.57,41.53,41.53,107227.0,30.0551,30.0696,30.0406,30.0406,107227.0
2015-07-01 11:40:00,41.53,41.6,41.51,41.6,96279.0,30.0406,30.0913,30.0262,30.0913,96279.0
2015-07-01 11:50:00,41.59,41.6,41.53,41.54,224640.0,30.084,30.0913,30.0406,30.0479,224640.0
2015-07-01 12:00:00,41.54,41.6,41.52,41.58,94433.0,30.0479,30.0913,30.0334,30.0768,94433.0
2015-07-01 12:10:00,41.58,41.62,41.58,41.61,133937.0,30.0768,30.1057,30.0768,30.0985,133937.0
2015-07-01 12:20:00,41.61,41.65,41.56,41.63,88145.0,30.0985,30.1274,30.0623,30.113,88145.0
2015-07-01 12:30:00,41.63,41.63,41.58,41.59,245119.0,30.113,30.113,30.0768,30.084,245119.0
2015-07-01 12:40:00,41.58,41.61,41.56,41.58,98155.0,30.0768,30.0985,30.0623,30.0768,98155.0
2015-07-01 12:50:00,41.57,41.6,41.56,41.58,99177.0,30.0696,30.0913,30.0623,30.0768,99177.0
2015-07-01 13:00:00,41.59,41.59,41.54,41.59,196073.0,30.084,30.084,30.0479,30.084,196073.0
2015-07-01 13:10:00,41.59,41.64,41.58,41.64,98866.0,30.084,30.1202,30.0768,30.1202,98866.0
2015-07-01 13:20:00,41.63,41.66,41.63,41.64,98019.0,30.113,30.1347,30.113,30.1202,98019.0
2015-07-01 13:30:00,41.64,41.67,41.63,41.66,227462.0,30.1202,30.1419,30.113,30.1347,227462.0
2015-07-01 13:40:00,41.66,41.68,41.64,41.68,111860.0,30.1347,30.1491,30.1202,30.1491,111860.0
2015-07-01 13:50:00,41.68,41.69,41.64,41.65,97860.0,30.1491,30.1564,30.1202,30.1274,97860.0
2015-07-01 14:00:00,41.65,41.69,41.63,41.65,564197.0,30.1274,30.1564,30.113,30.1274,564197.0
2015-07-01 14:10:00,41.66,41.69,41.63,41.68,507243.0,30.1347,30.1564,30.113,30.1491,507243.0
2015-07-01 14:20:00,41.68,41.69,41.65,41.67,516904.0,30.1491,30.1564,30.1274,30.1419,516904.0
2015-07-01 14:30:00,41.67,41.68,41.65,41.66,96857.0,30.1419,30.1491,30.1274,30.1347,96857.0
2015-07-01 14:40:00,41.66,41.72,41.64,41.71,164737.0,30.1347,30.1781,30.1202,30.1708,164737.0
2015-07-01 14:50:00,41.7,41.7,41.64,41.66,152269.0,30.1636,30.1636,30.1202,30.1347,152269.0
2015-07-01 15:00:00,41.66,41.69,41.65,41.66,150237.0,30.1347,30.1564,30.1274,30.1347,150237.0
2015-07-01 15:10:00,41.66,41.67,41.64,41.66,422583.0,30.1347,30.1419,30.1202,30.1347,422583.0
2015-07-01 15:20:00,41.65,41.69,41.65,41.66,419305.0,30.1274,30.1564,30.1274,30.1347,419305.0
2015-07-01 15:30:00,41.66,41.67,41.6,41.62,345067.0,30.1347,30.1419,30.0913,30.1057,345067.0
2015-07-01 15:40:00,41.61,41.62,41.58,41.61,209673.0,30.0985,30.1057,30.0768,30.0985,209673.0
2015-07-01 15:50:00,41.62,41.71,41.61,41.69,777200.0,30.1057,30.1708,30.0985,30.1564,777200.0
2015-07-02 09:30:00,41.99,42.31,41.9,42.13,705470.0,30.3734,30.6049,30.3083,30.4747,705470.0
2015-07-02 09:40:00,42.13,42.25,42.1,42.14,492019.0,30.4747,30.5615,30.453,30.4819,492019.0
2015-07-02 09:50:00,42.13,42.32,42.11,42.29,287579.0,30.4747,30.6121,30.4602,30.5904,287579.0
2015-07-02 10:00:00,42.3,42.33,42.26,42.3,152896.0,30.5976,30.6193,30.5687,30.5976,152896.0
2015-07-02 10:10:00,42.3,42.35,42.28,42.32,245862.0,30.5976,30.6338,30.5832,30.6121,245862.0
2015-07-02 10:20:00,42.31,42.32,42.27,42.29,176239.0,30.6049,30.6121,30.5759,30.5904,176239.0
2015-07-02 10:30:00,42.28,42.36,42.27,42.29,307584.0,30.5832,30.641,30.5759,30.5904,307584.0
2015-07-02 10:40:00,42.28,42.29,42.24,42.25,153155.0,30.5832,30.5904,30.5542,30.5615,153155.0
2015-07-02 10:50:00,42.24,42.31,42.21,42.26,122330.0,30.5542,30.6049,30.5325,30.5687,122330.0
2015-07-02 11:00:00,42.24,42.27,42.2,42.22,159434.0,30.5542,30.5759,30.5253,30.5398,159434.0
2015-07-02 11:10:00,42.22,42.28,42.2,42.28,99035.0,30.5398,30.5832,30.5253,30.5832,99035.0
2015-07-02 11:20:00,42.27,42.27,42.17,42.2,234541.0,30.5759,30.5759,30.5036,30.5253,234541.0
2015-07-02 11:30:00,42.2,42.26,42.19,42.24,315298.0,30.5253,30.5687,30.5181,30.5542,315298.0
2015-07-02 11:40:00,42.23,42.24,42.18,42.23,128786.0,30.547,30.5542,30.5108,30.547,128786.0
2015-07-02 11:50:00,42.22,42.26,42.15,42.2,180100.0,30.5398,30.5687,30.4891,30.5253,180100.0
2015-07-02 12:00:00,42.2,42.24,42.17,42.21,101428.0,30.5253,30.5542,30.5036,30.5325,101428.0
2015-07-02 12:10:00,42.22,42.28,42.19,42.26,173685.0,30.5398,30.5832,30.5181,30.5687,173685.0
2015-07-02 12:20:00,42.26,42.27,42.21,42.23,140678.0,30.5687,30.5759,30.5325,30.547,140678.0
2015-07-02 12:30:00,42.21,42.23,42.13,42.14,189009.0,30.5325,30.547,30.4747,30.4819,189009.0
2015-07-02 12:40:00,42.14,42.15,42.07,42.15,110175.0,30.4819,30.4891,30.4313,30.4891,110175.0
2015-07-02 12:50:00,42.14,42.15,42.1,42.12,240746.0,30.4819,30.4891,30.453,30.4674,240746.0
2015-07-02 13:00:00,42.11,42.13,42.04,42.05,114616.0,30.4602,30.4747,30.4096,30.4168,114616.0
2015-07-02 13:10:00,42.05,42.15,42.01,42.14,120724.0,30.4168,30.4891,30.3879,30.4819,120724.0
2015-07-02 13:20:00,42.13,42.17,42.09,42.15,129226.0,30.4747,30.5036,30.4457,30.4891,129226.0
2015-07-02 13:30:00,42.16,42.19,42.12,42.14,87451.0,30.4964,30.5181,30.4674,30.4819,87451.0
2015-07-02 13:40:00,42.13,42.2,42.13,42.2,95231.0,30.4747,30.5253,30.4747,30.5253,95231.0
2015-07-02 13:50:00,42.2,42.23,42.14,42.17,151505.0,30.5253,30.547,30.4819,30.5036,151505.0
2015-07-02 14:00:00,42.16,42.17,42.09,42.15,150401.0,30.4964,30.5036,30.4457,30.4891,150401.0
2015-07-02 14:10:00,42.15,42.19,42.13,42.19,122398.0,30.4891,30.5181,30.4747,30.5181,122398.0
2015-07-02 14:20:00,42.19,42.2,42.16,42.17,111196.0,30.5181,30.5253,30.4964,30.5036,111196.0
2015-07-02 14:30:00,42.18,42.18,42.15,42.16,122858.0,30.5108,30.5108,30.4891,30.4964,122858.0
2015-07-02 14:40:00,42.16,42.19,42.14,42.19,147981.0,30.4964,30.5181,30.4819,30.5181,147981.0
2015-07-02 14:50:00,42.19,42.24,42.17,42.22,193333.0,30.5181,30.5542,30.5036,30.5398,193333.0
2015-07-02 15:00:00,42.22,42.25,42.21,42.22,167381.0,30.5398,30.5615,30.5325,30.5398,167381.0
2015-07-02 15:10:00,42.23,42.24,42.21,42.23,245088.0,30.547,30.5542,30.5325,30.547,245088.0
2015-07-02 15:20:00,42.23,42.3,42.22,42.29,296125.0,30.547,30.5976,30.5398,30.5904,296125.0
2015-07-02 15:30:00,42.29,42.29,42.21,42.22,622995.0,30.5904,30.5904,30.5325,30.5398,622995.0
2015-07-02 15:40:00,42.22,42.27,42.2,42.27,334619.0,30.5398,30.5759,30.5253,30.5759,334619.0
2015-07-02 15:50:00,42.27,42.3,42.22,42.26,1177396.0,30.5759,30.5976,30.5398,30.5687,1177396.0
2015-07-06 09:30:00,42.17,42.51,42.11,42.43,1173188.0,30.5036,30.7495,30.4602,30.6917,1173188.0
2015-07-06 09:40:00,42.43,42.48,42.38,42.42,607128.0,30.6917,30.7278,30.6555,30.6844,607128.0
2015-07-06 09:50:00,42.42,42.47,42.27,42.29,511058.0,30.6844,30.7206,30.5759,30.5904,511058.0
2015-07-06 10:00:00,42.29,42.3,42.12,42.14,628178.0,30.5904,30.5976,30.4674,30.4819,628178.0
2015-07-06 10:10:00,42.13,42.18,42.08,42.1,462287.0,30.4747,30.5108,30.4385,30.453,462287.0
2015-07-06 10:20:00,42.1,42.12,42.04,42.05,252292.0,30.453,30.4674,30.4096,30.4168,252292.0
2015-07-06 10:30:00,42.05,42.07,42.02,42.05,305467.0,30.4168,30.4313,30.3951,30.4168,305467.0
2015-07-06 10:40:00,42.05,42.11,42.02,42.09,302299.0,30.4168,30.4602,30.3951,30.4457,302299.0
2015-07-06 10:50:00,42.08,42.13,42.06,42.11,177074.0,30.4385,30.4747,30.424,30.4602,177074.0
2015-07-06 11:00:00,42.11,42.11,42.05,42.06,245045.0,30.4602,30.4602,30.4168,30.424,245045.0
2015-07-06 11:10:00,42.05,42.08,42.04,42.06,218905.0,30.4168,30.4385,30.4096,30.424,218905.0
2015-07-06 11:20:00,42.06,42.1,42.04,42.09,155001.0,30.424,30.453,30.4096,30.4457,155001.0
2015-07-06 11:30:00,42.09,42.14,42.07,42.12,274308.0,30.4457,30.4819,30.4313,30.4674,274308.0
2015-07-06 11:40:00,42.11,42.14,42.1,42.13,118738.0,30.4602,30.4819,30.453,30.4747,118738.0
2015-07-06 11:50:00,42.13,42.13,42.09,42.13,153991.0,30.4747,30.4747,30.4457,30.4747,153991.0
2015-07-06 12:00:00,42.12,42.15,42.1,42.12,225558.0,30.4674,30.4891,30.453,30.4674,225558.0
2015-07-06 12:10:00,42.13,42.16,42.11,42.15,185816.0,30.4747,30.4964,30.4602,30.4891,185816.0
2015-07-06 12:20:00,42.16,42.18,42.15,42.17,120002.0,30.4964,30.5108,30.4891,30.5036,120002.0
2015-07-06 12:30:00,42.16,42.17,42.12,42.14,254322.0,30.4964,30.5036,30.4674,30.4819,254322.0
2015-07-06 12:40:00,42.13,42.16,42.12,42.15,126101.0,30.4747,30.4964,30.4674,30.4891,126101.0
2015-07-06 12:50:00,42.15,42.18,42.13,42.16,165348.0,30.4891,30.5108,30.4747,30.4964,165348.0
2015-07-06 13:00:00,42.16,42.2,42.15,42.18,150828.0,30.4964,30.5253,30.4891,30.5108,150828.0
2015-07-06 13:10:00,42.17,42.19,42.12,42.14,379323.0,30.5036,30.5181,30.4674,30.4819,379323.0
2015-07-06 13:20:00,42.13,42.14,42.12,42.13,116626.0,30.4747,30.4819,30.4674,30.4747,116626.0
2015-07-06 13:30:00,42.12,42.15,42.11,42.13,235764.0,30.4674,30.4891,30.4602,30.4747,235764.0
2015-07-06 13:40:00,42.13,42.18,42.12,42.17,178523.0,30.4747,30.5108,30.4674,30.5036,178523.0
2015-07-06 13:50:00,42.17,42.18,42.14,42.15,100365.0,30.5036,30.5108,30.4819,30.4891,100365.0
2015-07-06 14:00:00,42.15,42.16,42.14,42.14,111236.0,30.4891,30.4964,30.4819,30.4819,111236.0
2015-07-06 14:10:00,42.14,42.2,42.14,42.19,196597.0,30.4819,30.5253,30.4819,30.5181,196597.0
2015-07-06 14:20:00,42.19,42.21,42.18,42.19,222031.0,30.5181,30.5325,30.5108,30.5181,222031.0
2015-07-06 14:30:00,42.2,42.23,42.18,42.2,364970.0,30.5253,30.547,30.5108,30.5253,364970.0
2015-07-06 14:40:00,42.21,42.26,42.19,42.25,271923.0,30.5325,30.5687,30.5181,30.5615,271923.0
2015-07-06 14:50:00,42.26,42.27,42.23,42.25,307514.0,30.5687,30.5759,30.547,30.5615,307514.0
2015-07-06 15:00:00,42.25,42.28,42.24,42.26,152026.0,30.5615,30.5832,30.5542,30.5687,152026.0
2015-07-06 15:10:00,42.25,42.26,42.21,42.24,292445.0,30.5615,30.5687,30.5325,30.5542,292445.0
2015-07-06 15:20:00,42.25,42.28,42.24,42.27,400417.0,30.5615,30.5832,30.5542,30.5759,400417.0
2015-07-06 15:30:00,42.27,42.33,42.26,42.29,457340.0,30.5759,30.6193,30.5687,30.5904,457340.0
2015-07-06 15:40:00,42.3,42.35,42.28,42.34,374360.0,30.5976,30.6338,30.5832,30.6266,374360.0
2015-07-06 15:50:00,42.34,42.39,42.33,42.39,1302078.0,30.6266,30.6627,30.6193,30.6627,1302078.0
2015-07-07 09:30:00,42.54,42.86,42.54,42.82,732375.0,30.7712,31.0027,30.7712,30.9738,732375.0
2015-07-07 09:40:00,42.82,42.85,42.75,42.81,286400.0,30.9738,30.9955,30.9231,30.9665,286400.0
2015-07-07 09:50:00,42.82,43.0,42.81,42.98,865877.0,30.9738,31.104,30.9665,31.0895,865877.0
2015-07-07 10:00:00,42.98,42.98,42.88,42.92,778488.0,31.0895,31.0895,31.0172,31.0461,778488.0
2015-07-07 10:10:00,42.91,42.98,42.9,42.91,629909.0,31.0389,31.0895,31.0316,31.0389,629909.0
2015-07-07 10:20:00,42.91,42.94,42.87,42.93,489723.0,31.0389,31.0606,31.0099,31.0533,489723.0
2015-07-07 10:30:00,42.93,43.02,42.88,42.99,615646.0,31.0533,31.1184,31.0172,31.0967,615646.0
2015-07-07 10:40:00,42.98,42.99,42.93,42.94,450714.0,31.0895,31.0967,31.0533,31.0606,450714.0
2015-07-07 10:50:00,42.94,43.07,42.94,43.05,533849.0,31.0606,31.1546,31.0606,31.1401,533849.0
2015-07-07 11:00:00,43.05,43.06,42.97,42.98,420191.0,31.1401,31.1474,31.0823,31.0895,420191.0
2015-07-07 11:10:00,42.99,43.11,42.99,43.09,614757.0,31.0967,31.1835,31.0967,31.1691,614757.0
2015-07-07 11:20:00,43.08,43.11,43.01,43.05,465834.0,31.1618,31.1835,31.1112,31.1401,465834.0
2015-07-07 11:30:00,43.04,43.11,42.99,43.09,798539.0,31.1329,31.1835,31.0967,31.1691,798539.0
2015-07-07 11:40:00,43.08,43.18,43.08,43.17,907415.0,31.1618,31.2342,31.1618,31.2269,907415.0
2015-07-07 11:50:00,43.18,43.26,43.11,43.21,400251.0,31.2342,31.292,31.1835,31.2559,400251.0
2015-07-07 12:00:00,43.21,43.34,43.17,43.33,1081544.0,31.2559,31.3499,31.2269,31.3427,1081544.0
2015-07-07 12:10:00,43.32,43.32,43.23,43.26,436440.0,31.3354,31.3354,31.2703,31.292,436440.0
2015-07-07 12:20:00,43.26,43.33,43.24,43.27,659212.0,31.292,31.3427,31.2776,31.2993,659212.0
2015-07-07 12:30:00,43.27,43.35,43.27,43.34,389805.0,31.2993,31.3571,31.2993,31.3499,389805.0
2015-07-07 12:40:00,43.34,43.4,43.3,43.34,358484.0,31.3499,31.3933,31.321,31.3499,358484.0
2015-07-07 12:50:00,43.34,43.37,43.26,43.27,1173138.0,31.3499,31.3716,31.292,31.2993,1173138.0
2015-07-07 13:00:00,43.27,43.3,43.22,43.26,351582.0,31.2993,31.321,31.2631,31.292,351582.0
2015-07-07 13:10:00,43.27,43.33,43.22,43.28,496529.0,31.2993,31.3427,31.2631,31.3065,496529.0
2015-07-07 13:20:00,43.28,43.3,43.2,43.24,1224070.0,31.3065,31.321,31.2486,31.2776,1224070.0
2015-07-07 13:30:00,43.25,43.34,43.24,43.32,497683.0,31.2848,31.3499,31.2776,31.3354,497683.0
2015-07-07 13:40:00,43.32,43.33,43.28,43.3,285578.0,31.3354,31.3427,31.3065,31.321,285578.0
2015-07-07 13:50:00,43.31,43.32,43.26,43.3,312778.0,31.3282,31.3354,31.292,31.321,312778.0
2015-07-07 14:00:00,43.31,43.33,43.29,43.3,582458.0,31.3282,31.3427,31.3137,31.321,582458.0
2015-07-07 14:10:00,43.31,43.32,43.27,43.29,568864.0,31.3282,31.3354,31.2993,31.3137,568864.0
2015-07-07 14:20:00,43.27,43.36,43.26,43.34,745929.0,31.2993,31.3644,31.292,31.3499,745929.0
2015-07-07 14:30:00,43.34,43.38,43.31,43.37,294028.0,31.3499,31.3788,31.3282,31.3716,294028.0
2015-07-07 14:40:00,43.37,43.52,43.36,43.45,605667.0,31.3716,31.4801,31.3644,31.4295,605667.0
2015-07-07 14:50:00,43.46,43.63,43.44,43.61,689186.0,31.4367,31.5597,31.4222,31.5452,689186.0
2015-07-07 15:00:00,43.61,43.62,43.47,43.5,812872.0,31.5452,31.5524,31.4439,31.4656,812872.0
2015-07-07 15:10:00,43.49,43.55,43.46,43.52,573846.0,31.4584,31.5018,31.4367,31.4801,573846.0
2015-07-07 15:20:00,43.53,43.56,43.49,43.52,457058.0,31.4873,31.509,31.4584,31.4801,457058.0
2015-07-07 15:30:00,43.52,43.54,43.46,43.46,580998.0,31.4801,31.4946,31.4367,31.4367,580998.0
2015-07-07 15:40:00,43.45,43.46,43.38,43.4,459468.0,31.4295,31.4367,31.3788,31.3933,459468.0
2015-07-07 15:50:00,43.4,43.46,43.39,43.43,1763595.0,31.3933,31.4367,31.3861,31.415,1763595.0
2015-07-08 09:30:00,43.3,43.39,43.18,43.32,639515.0,31.321,31.3861,31.2342,31.3354,639515.0
2015-07-08 09:40:00,43.31,43.47,43.3,43.44,618886.0,31.3282,31.4439,31.321,31.4222,618886.0
2015-07-08 09:50:00,43.44,43.57,43.43,43.52,600798.0,31.4222,31.5163,31.415,31.4801,600798.0
2015-07-08 10:00:00,43.52,43.52,43.39,43.42,749066.0,31.4801,31.4801,31.3861,31.4078,749066.0
2015-07-08 10:10:00,43.42,43.56,43.39,43.55,896431.0,31.4078,31.509,31.3861,31.5018,896431.0
2015-07-08 10:20:00,43.54,43.55,43.37,43.39,1267971.0,31.4946,31.5018,31.3716,31.3861,1267971.0
2015-07-08 10:30:00,43.38,43.45,43.34,43.44,761949.0,31.3788,31.4295,31.3499,31.4222,761949.0
2015-07-08 10:40:00,43.44,43.45,43.34,43.36,537600.0,31.4222,31.4295,31.3499,31.3644,537600.0
2015-07-08 10:50:00,43.37,43.45,43.35,43.41,251602.0,31.3716,31.4295,31.3571,31.4005,251602.0
2015-07-08 11:00:00,43.41,43.41,43.3,43.3,291869.0,31.4005,31.4005,31.321,31.321,291869.0
2015-07-08 11:10:00,43.3,43.3,43.26,43.3,215896.0,31.321,31.321,31.292,31.321,215896.0
2015-07-08 11:20:00,43.29,43.36,43.29,43.33,389429.0,31.3137,31.3644,31.3137,31.3427,389429.0
2015-07-08 11:30:00,43.33,43.35,43.3,43.33,198192.0,31.3427,31.3571,31.321,31.3427,198192.0
2015-07-08 11:40:00,43.33,43.33,43.27,43.3,170582.0,31.3427,31.3427,31.2993,31.321,170582.0
2015-07-08 11:50:00,43.3,43.31,43.19,43.21,259227.0,31.321,31.3282,31.2414,31.2559,259227.0
2015-07-08 12:00:00,43.21,43.25,43.17,43.23,134182.0,31.2559,31.2848,31.2269,31.2703,134182.0
2015-07-08 12:10:00,43.23,43.25,43.2,43.25,96167.0,31.2703,31.2848,31.2486,31.2848,96167.0
2015-07-08 12:20:00,43.25,43.3,43.24,43.25,113131.0,31.2848,31.321,31.2776,31.2848,113131.0
2015-07-08 12:30:00,43.26,43.26,43.17,43.18,634494.0,31.292,31.292,31.2269,31.2342,634494.0
2015-07-08 12:40:00,43.18,43.19,43.15,43.17,220768.0,31.2342,31.2414,31.2125,31.2269,220768.0
2015-07-08 12:50:00,43.17,43.3,43.15,43.28,829864.0,31.2269,31.321,31.2125,31.3065,829864.0
2015-07-08 13:00:00,43.28,43.29,43.2,43.22,201835.0,31.3065,31.3137,31.2486,31.2631,201835.0
2015-07-08 13:10:00,43.23,43.28,43.21,43.27,160286.0,31.2703,31.3065,31.2559,31.2993,160286.0
2015-07-08 13:20:00,43.27,43.27,43.23,43.25,110127.0,31.2993,31.2993,31.2703,31.2848,110127.0
2015-07-08 13:30:00,43.25,43.26,43.21,43.23,91613.0,31.2848,31.292,31.2559,31.2703,91613.0
2015-07-08 13:40:00,43.23,43.27,43.23,43.27,131606.0,31.2703,31.2993,31.2703,31.2993,131606.0
2015-07-08 13:50:00,43.27,43.3,43.24,43.28,107975.0,31.2993,31.321,31.2776,31.3065,107975.0
2015-07-08 14:00:00,43.27,43.29,43.19,43.21,392606.0,31.2993,31.3137,31.2414,31.2559,392606.0
2015-07-08 14:10:00,43.21,43.27,43.21,43.24,395310.0,31.2559,31.2993,31.2559,31.2776,395310.0
2015-07-08 14:20:00,43.23,43.25,43.2,43.21,110128.0,31.2703,31.2848,31.2486,31.2559,110128.0
2015-07-08 14:30:00,43.21,43.21,43.16,43.18,372397.0,31.2559,31.2559,31.2197,31.2342,372397.0
2015-07-08 14:40:00,43.18,43.23,43.16,43.17,491906.0,31.2342,31.2703,31.2197,31.2269,491906.0
2015-07-08 14:50:00,43.16,43.23,43.14,43.18,311510.0,31.2197,31.2703,31.2052,31.2342,311510.0
2015-07-08 15:00:00,43.18,43.26,43.17,43.23,334434.0,31.2342,31.292,31.2269,31.2703,334434.0
2015-07-08 15:10:00,43.23,43.32,43.22,43.29,420226.0,31.2703,31.3354,31.2631,31.3137,420226.0
2015-07-08 15:20:00,43.3,43.3,43.16,43.16,246789.0,31.321,31.321,31.2197,31.2197,246789.0
2015-07-08 15:30:00,43.16,43.22,43.14,43.17,467211.0,31.2197,31.2631,31.2052,31.2269,467211.0
2015-07-08 15:40:00,43.17,43.26,43.16,43.25,507442.0,31.2269,31.292,31.2197,31.2848,507442.0
2015-07-08 15:50:00,43.25,43.25,43.2,43.21,729797.0,31.2848,31.2848,31.2486,31.2559,729797.0
2015-07-09 09:30:00,43.35,43.41,43.21,43.38,453665.0,31.3571,31.4005,31.2559,31.3788,453665.0
2015-07-09 09:40:00,43.38,43.45,43.31,43.34,497111.0,31.3788,31.4295,31.3282,31.3499,497111.0
2015-07-09 09:50:00,43.35,43.35,43.18,43.2,321507.0,31.3571,31.3571,31.2342,31.2486,321507.0
2015-07-09 10:00:00,43.2,43.21,43.09,43.1,313939.0,31.2486,31.2559,31.1691,31.1763,313939.0
2015-07-09 10:10:00,43.1,43.11,43.0,43.0,326306.0,31.1763,31.1835,31.104,31.104,326306.0
2015-07-09 10:20:00,43.0,43.01,42.92,42.94,270865.0,31.104,31.1112,31.0461,31.0606,270865.0
2015-07-09 10:30:00,42.94,42.97,42.87,42.95,402009.0,31.0606,31.0823,31.0099,31.0678,402009.0
2015-07-09 10:40:00,42.94,42.98,42.92,42.94,218271.0,31.0606,31.0895,31.0461,31.0606,218271.0
2015-07-09 10:50:00,42.95,43.04,42.93,42.97,641368.0,31.0678,31.1329,31.0533,31.0823,641368.0
2015-07-09 11:00:00,42.97,42.99,42.83,42.84,303638.0,31.0823,31.0967,30.981,30.9882,303638.0
2015-07-09 11:10:00,42.85,42.86,42.8,42.86,249872.0,30.9955,31.0027,30.9593,31.0027,249872.0
2015-07-09 11:20:00,42.86,42.94,42.85,42.92,666918.0,31.0027,31.0606,30.9955,31.0461,666918.0
2015-07-09 11:30:00,42.91,42.92,42.86,42.86,270995.0,31.0389,31.0461,31.0027,31.0027,270995.0
2015-07-09 11:40:00,42.87,42.88,42.81,42.84,300763.0,31.0099,31.0172,30.9665,30.9882,300763.0
2015-07-09 11:50:00,42.84,42.88,42.82,42.83,182099.0,30.9882,31.0172,30.9738,30.981,182099.0
2015-07-09 12:00:00,42.82,42.83,42.78,42.81,344250.0,30.9738,30.981,30.9448,30.9665,344250.0
2015-07-09 12:10:00,42.81,42.85,42.8,42.84,180679.0,30.9665,30.9955,30.9593,30.9882,180679.0
2015-07-09 12:20:00,42.84,42.85,42.79,42.8,373665.0,30.9882,30.9955,30.9521,30.9593,373665.0
2015-07-09 12:30:00,42.8,42.82,42.79,42.8,285059.0,30.9593,30.9738,30.9521,30.9593,285059.0
2015-07-09 12:40:00,42.8,42.82,42.76,42.77,157222.0,30.9593,30.9738,30.9304,30.9376,157222.0
2015-07-09 12:50:00,42.76,42.78,42.74,42.76,126909.0,30.9304,30.9448,30.9159,30.9304,126909.0
2015-07-09 13:00:00,42.75,42.77,42.69,42.7,305526.0,30.9231,30.9376,30.8797,30.887,305526.0
2015-07-09 13:10:00,42.7,42.71,42.64,42.64,212672.0,30.887,30.8942,30.8436,30.8436,212672.0
2015-07-09 13:20:00,42.64,42.67,42.62,42.64,168805.0,30.8436,30.8653,30.8291,30.8436,168805.0
2015-07-09 13:30:00,42.63,42.66,42.62,42.65,266831.0,30.8363,30.858,30.8291,30.8508,266831.0
2015-07-09 13:40:00,42.65,42.68,42.65,42.67,100064.0,30.8508,30.8725,30.8508,30.8653,100064.0
2015-07-09 13:50:00,42.67,42.68,42.6,42.63,628675.0,30.8653,30.8725,30.8146,30.8363,628675.0
2015-07-09 14:00:00,42.63,42.72,42.62,42.72,121277.0,30.8363,30.9014,30.8291,30.9014,121277.0
2015-07-09 14:10:00,42.72,42.72,42.68,42.7,125104.0,30.9014,30.9014,30.8725,30.887,125104.0
2015-07-09 14:20:00,42.7,42.71,42.65,42.7,123772.0,30.887,30.8942,30.8508,30.887,123772.0
2015-07-09 14:30:00,42.7,42.76,42.68,42.73,221228.0,30.887,30.9304,30.8725,30.9087,221228.0
2015-07-09 14:40:00,42.72,42.75,42.7,42.73,150320.0,30.9014,30.9231,30.887,30.9087,150320.0
2015-07-09 14:50:00,42.73,42.8,42.72,42.78,432686.0,30.9087,30.9593,30.9014,30.9448,432686.0
2015-07-09 15:00:00,42.78,42.81,42.77,42.8,121903.0,30.9448,30.9665,30.9376,30.9593,121903.0
2015-07-09 15:10:00,42.8,42.82,42.78,42.82,146067.0,30.9593,30.9738,30.9448,30.9738,146067.0
2015-07-09 15:20:00,42.82,42.83,42.78,42.81,368989.0,30.9738,30.981,30.9448,30.9665,368989.0
2015-07-09 15:30:00,42.81,42.84,42.78,42.8,480247.0,30.9665,30.9882,30.9448,30.9593,480247.0
2015-07-09 15:40:00,42.8,42.85,42.77,42.84,256918.0,30.9593,30.9955,30.9376,30.9882,256918.0
2015-07-09 15:50:00,42.84,42.85,42.74,42.74,894181.0,30.9882,30.9955,30.9159,30.9159,894181.0
2015-07-10 09:30:00,42.76,43.01,42.62,42.89,1092561.0,30.9304,31.1112,30.8291,31.0244,1092561.0
2015-07-10 09:40:00,42.89,42.91,42.81,42.89,341221.0,31.0244,31.0389,30.9665,31.0244,341221.0
2015-07-10 09:50:00,42.9,42.93,42.88,42.9,394584.0,31.0316,31.0533,31.0172,31.0316,394584.0
2015-07-10 10:00:00,42.89,42.99,42.89,42.98,345756.0,31.0244,31.0967,31.0244,31.0895,345756.0
2015-07-10 10:10:00,42.97,43.05,42.94,43.04,288799.0,31.0823,31.1401,31.0606,31.1329,288799.0
2015-07-10 10:20:00,43.04,43.16,43.03,43.15,406231.0,31.1329,31.2197,31.1257,31.2125,406231.0
2015-07-10 10:30:00,43.14,43.18,43.1,43.17,370393.0,31.2052,31.2342,31.1763,31.2269,370393.0
2015-07-10 10:40:00,43.17,43.17,43.03,43.05,119519.0,31.2269,31.2269,31.1257,31.1401,119519.0
2015-07-10 10:50:00,43.04,43.09,42.98,43.08,257552.0,31.1329,31.1691,31.0895,31.1618,257552.0
2015-07-10 11:00:00,43.07,43.21,43.06,43.19,330469.0,31.1546,31.2559,31.1474,31.2414,330469.0
2015-07-10 11:10:00,43.18,43.24,43.14,43.23,437314.0,31.2342,31.2776,31.2052,31.2703,437314.0
2015-07-10 11:20:00,43.22,43.28,43.17,43.19,416107.0,31.2631,31.3065,31.2269,31.2414,416107.0
2015-07-10 11:30:00,43.19,43.23,43.14,43.21,124702.0,31.2414,31.2703,31.2052,31.2559,124702.0
2015-07-10 11:40:00,43.21,43.28,43.19,43.24,131993.0,31.2559,31.3065,31.2414,31.2776,131993.0
2015-07-10 11:50:00,43.24,43.26,43.21,43.26,278774.0,31.2776,31.292,31.2559,31.292,278774.0
2015-07-10 12:00:00,43.25,43.27,43.21,43.22,143170.0,31.2848,31.2993,31.2559,31.2631,143170.0
2015-07-10 12:10:00,43.22,43.24,43.18,43.23,94745.0,31.2631,31.2776,31.2342,31.2703,94745.0
2015-07-10 12:20:00,43.22,43.25,43.2,43.24,85777.0,31.2631,31.2848,31.2486,31.2776,85777.0
2015-07-10 12:30:00,43.24,43.24,43.12,43.13,207654.0,31.2776,31.2776,31.1908,31.198,207654.0
2015-07-10 12:40:00,43.12,43.14,43.06,43.09,285369.0,31.1908,31.2052,31.1474,31.1691,285369.0
2015-07-10 12:50:00,43.09,43.15,43.09,43.09,187659.0,31.1691,31.2125,31.1691,31.1691,187659.0
2015-07-10 13:00:00,43.1,43.16,43.08,43.13,88406.0,31.1763,31.2197,31.1618,31.198,88406.0
2015-07-10 13:10:00,43.12,43.12,42.97,42.98,234827.0,31.1908,31.1908,31.0823,31.0895,234827.0
2015-07-10 13:20:00,42.97,43.03,42.96,42.99,202842.0,31.0823,31.1257,31.075,31.0967,202842.0
2015-07-10 13:30:00,42.99,43.03,42.97,43.02,167856.0,31.0967,31.1257,31.0823,31.1184,167856.0
2015-07-10 13:40:00,43.01,43.08,42.98,43.06,113166.0,31.1112,31.1618,31.0895,31.1474,113166.0
2015-07-10 13:50:00,43.06,43.1,43.05,43.08,88699.0,31.1474,31.1763,31.1401,31.1618,88699.0
2015-07-10 14:00:00,43.08,43.11,43.03,43.04,112224.0,31.1618,31.1835,31.1257,31.1329,112224.0
2015-07-10 14:10:00,43.04,43.11,43.01,43.1,189374.0,31.1329,31.1835,31.1112,31.1763,189374.0
2015-07-10 14:20:00,43.11,43.13,43.08,43.09,134217.0,31.1835,31.198,31.1618,31.1691,134217.0
2015-07-10 14:30:00,43.09,43.11,43.05,43.07,228420.0,31.1691,31.1835,31.1401,31.1546,228420.0
2015-07-10 14:40:00,43.07,43.08,42.99,43.02,664315.0,31.1546,31.1618,31.0967,31.1184,664315.0
2015-07-10 14:50:00,43.02,43.04,43.01,43.03,295305.0,31.1184,31.1329,31.1112,31.1257,295305.0
2015-07-10 15:00:00,43.03,43.05,42.98,42.99,96501.0,31.1257,31.1401,31.0895,31.0967,96501.0
2015-07-10 15:10:00,42.99,43.07,42.98,43.05,169872.0,31.0967,31.1546,31.0895,31.1401,169872.0
2015-07-10 15:20:00,43.04,43.05,42.99,43.02,317580.0,31.1329,31.1401,31.0967,31.1184,317580.0
2015-07-10 15:30:00,43.02,43.04,42.98,43.03,577788.0,31.1184,31.1329,31.0895,31.1257,577788.0
2015-07-10 15:40:00,43.04,43.04,42.99,43.0,351334.0,31.1329,31.1329,31.0967,31.104,351334.0
2015-07-10 15:50:00,43.0,43.01,42.96,42.97,777024.0,31.104,31.1112,31.075,31.0823,777024.0
2015-07-13 09:30:00,43.09,43.21,43.0,43.19,646682.0,31.1691,31.2559,31.104,31.2414,646682.0
2015-07-13 09:40:00,43.19,43.27,43.16,43.19,318435.0,31.2414,31.2993,31.2197,31.2414,318435.0
2015-07-13 09:50:00,43.19,43.19,43.11,43.12,160018.0,31.2414,31.2414,31.1835,31.1908,160018.0
2015-07-13 10:00:00,43.11,43.13,43.07,43.11,243289.0,31.1835,31.198,31.1546,31.1835,243289.0
2015-07-13 10:10:00,43.11,43.14,43.08,43.11,222115.0,31.1835,31.2052,31.1618,31.1835,222115.0
2015-07-13 10:20:00,43.1,43.12,42.99,43.0,170117.0,31.1763,31.1908,31.0967,31.104,170117.0
2015-07-13 10:30:00,42.99,43.02,42.88,42.9,237929.0,31.0967,31.1184,31.0172,31.0316,237929.0
2015-07-13 10:40:00,42.9,42.96,42.88,42.9,159591.0,31.0316,31.075,31.0172,31.0316,159591.0
2015-07-13 10:50:00,42.89,42.99,42.89,42.96,301543.0,31.0244,31.0967,31.0244,31.075,301543.0
2015-07-13 11:00:00,42.96,42.98,42.94,42.96,91003.0,31.075,31.0895,31.0606,31.075,91003.0
2015-07-13 11:10:00,42.96,42.97,42.92,42.96,92743.0,31.075,31.0823,31.0461,31.075,92743.0
2015-07-13 11:20:00,42.96,42.99,42.92,42.95,165603.0,31.075,31.0967,31.0461,31.0678,165603.0
2015-07-13 11:30:00,42.94,43.0,42.93,42.95,121960.0,31.0606,31.104,31.0533,31.0678,121960.0
2015-07-13 11:40:00,42.94,42.95,42.9,42.91,118316.0,31.0606,31.0678,31.0316,31.0389,118316.0
2015-07-13 11:50:00,42.91,42.96,42.91,42.92,111796.0,31.0389,31.075,31.0389,31.0461,111796.0
2015-07-13 12:00:00,42.92,42.93,42.88,42.88,101896.0,31.0461,31.0533,31.0172,31.0172,101896.0
2015-07-13 12:10:00,42.89,42.91,42.86,42.86,73145.0,31.0244,31.0389,31.0027,31.0027,73145.0
2015-07-13 12:20:00,42.87,42.87,42.81,42.82,189829.0,31.0099,31.0099,30.9665,30.9738,189829.0
2015-07-13 12:30:00,42.81,42.83,42.76,42.77,382542.0,30.9665,30.981,30.9304,30.9376,382542.0
2015-07-13 12:40:00,42.77,42.78,42.74,42.77,198336.0,30.9376,30.9448,30.9159,30.9376,198336.0
2015-07-13 12:50:00,42.77,42.78,42.73,42.73,51015.0,30.9376,30.9448,30.9087,30.9087,51015.0
2015-07-13 13:00:00,42.73,42.77,42.73,42.75,106886.0,30.9087,30.9376,30.9087,30.9231,106886.0
2015-07-13 13:10:00,42.75,42.84,42.75,42.82,88447.0,30.9231,30.9882,30.9231,30.9738,88447.0
2015-07-13 13:20:00,42.82,42.84,42.8,42.81,60228.0,30.9738,30.9882,30.9593,30.9665,60228.0
2015-07-13 13:30:00,42.81,42.84,42.81,42.83,40289.0,30.9665,30.9882,30.9665,30.981,40289.0
2015-07-13 13:40:00,42.83,42.84,42.78,42.78,191049.0,30.981,30.9882,30.9448,30.9448,191049.0
2015-07-13 13:50:00,42.78,42.84,42.78,42.84,149268.0,30.9448,30.9882,30.9448,30.9882,149268.0
2015-07-13 14:00:00,42.84,42.85,42.79,42.79,120020.0,30.9882,30.9955,30.9521,30.9521,120020.0
2015-07-13 14:10:00,42.8,42.82,42.8,42.82,62498.0,30.9593,30.9738,30.9593,30.9738,62498.0
2015-07-13 14:20:00,42.81,42.84,42.8,42.84,54395.0,30.9665,30.9882,30.9593,30.9882,54395.0
2015-07-13 14:30:00,42.83,42.86,42.83,42.85,118245.0,30.981,31.0027,30.981,30.9955,118245.0
2015-07-13 14:40:00,42.85,42.86,42.84,42.84,89730.0,30.9955,31.0027,30.9882,30.9882,89730.0
2015-07-13 14:50:00,42.84,42.89,42.84,42.88,116232.0,30.9882,31.0244,30.9882,31.0172,116232.0
2015-07-13 15:00:00,42.88,42.92,42.87,42.87,299508.0,31.0172,31.0461,31.0099,31.0099,299508.0
2015-07-13 15:10:00,42.87,42.9,42.85,42.87,194915.0,31.0099,31.0316,30.9955,31.0099,194915.0
2015-07-13 15:20:00,42.86,42.89,42.84,42.87,373329.0,31.0027,31.0244,30.9882,31.0099,373329.0
2015-07-13 15:30:00,42.87,42.97,42.87,42.96,420951.0,31.0099,31.0823,31.0099,31.075,420951.0
2015-07-13 15:40:00,42.96,43.01,42.96,43.0,469034.0,31.075,31.1112,31.075,31.104,469034.0
2015-07-13 15:50:00,43.0,43.02,42.97,42.99,545507.0,31.104,31.1184,31.0823,31.0967,545507.0
2015-07-14 09:30:00,42.94,43.2,42.94,43.05,346139.0,31.0606,31.2486,31.0606,31.1401,346139.0
2015-07-14 09:40:00,43.05,43.23,43.04,43.19,341697.0,31.1401,31.2703,31.1329,31.2414,341697.0
2015-07-14 09:50:00,43.2,43.2,43.1,43.14,156990.0,31.2486,31.2486,31.1763,31.2052,156990.0
2015-07-14 10:00:00,43.14,43.14,42.93,42.93,178276.0,31.2052,31.2052,31.0533,31.0533,178276.0
2015-07-14 10:10:00,42.93,43.01,42.92,42.93,182372.0,31.0533,31.1112,31.0461,31.0533,182372.0
2015-07-14 10:20:00,42.93,42.95,42.88,42.89,235887.0,31.0533,31.0678,31.0172,31.0244,235887.0
2015-07-14 10:30:00,42.9,43.01,42.89,42.91,88584.0,31.0316,31.1112,31.0244,31.0389,88584.0
2015-07-14 10:40:00,42.9,43.01,42.88,43.0,103306.0,31.0316,31.1112,31.0172,31.104,103306.0
2015-07-14 10:50:00,43.01,43.01,42.94,42.95,106744.0,31.1112,31.1112,31.0606,31.0678,106744.0
2015-07-14 11:00:00,42.96,42.99,42.95,42.98,211550.0,31.075,31.0967,31.0678,31.0895,211550.0
2015-07-14 11:10:00,42.98,43.05,42.98,43.02,283785.0,31.0895,31.1401,31.0895,31.1184,283785.0
2015-07-14 11:20:00,43.02,43.04,42.99,43.0,85225.0,31.1184,31.1329,31.0967,31.104,85225.0
2015-07-14 11:30:00,43.0,43.0,42.91,42.93,108555.0,31.104,31.104,31.0389,31.0533,108555.0
2015-07-14 11:40:00,42.92,42.97,42.91,42.91,55232.0,31.0461,31.0823,31.0389,31.0389,55232.0
2015-07-14 11:50:00,42.91,42.93,42.87,42.92,365690.0,31.0389,31.0533,31.0099,31.0461,365690.0
2015-07-14 12:00:00,42.92,42.94,42.91,42.92,58099.0,31.0461,31.0606,31.0389,31.0461,58099.0
2015-07-14 12:10:00,42.93,42.93,42.9,42.9,52831.0,31.0533,31.0533,31.0316,31.0316,52831.0
2015-07-14 12:20:00,42.9,42.96,42.9,42.92,91915.0,31.0316,31.075,31.0316,31.0461,91915.0
2015-07-14 12:30:00,42.92,42.96,42.9,42.91,54161.0,31.0461,31.075,31.0316,31.0389,54161.0
2015-07-14 12:40:00,42.91,42.93,42.88,42.88,68495.0,31.0389,31.0533,31.0172,31.0172,68495.0
2015-07-14 12:50:00,42.89,42.9,42.83,42.85,213336.0,31.0244,31.0316,30.981,30.9955,213336.0
2015-07-14 13:00:00,42.85,42.91,42.85,42.88,125942.0,30.9955,31.0389,30.9955,31.0172,125942.0
2015-07-14 13:10:00,42.88,42.9,42.83,42.85,107280.0,31.0172,31.0316,30.981,30.9955,107280.0
2015-07-14 13:20:00,42.86,42.87,42.81,42.83,90052.0,31.0027,31.0099,30.9665,30.981,90052.0
2015-07-14 13:30:00,42.83,42.83,42.8,42.83,72659.0,30.981,30.981,30.9593,30.981,72659.0
2015-07-14 13:40:00,42.83,42.87,42.82,42.82,96853.0,30.981,31.0099,30.9738,30.9738,96853.0
2015-07-14 13:50:00,42.83,42.84,42.82,42.83,58610.0,30.981,30.9882,30.9738,30.981,58610.0
2015-07-14 14:00:00,42.84,42.89,42.83,42.85,185723.0,30.9882,31.0244,30.981,30.9955,185723.0
2015-07-14 14:10:00,42.86,42.92,42.85,42.91,58257.0,31.0027,31.0461,30.9955,31.0389,58257.0
2015-07-14 14:20:00,42.91,42.93,42.9,42.92,95531.0,31.0389,31.0533,31.0316,31.0461,95531.0
2015-07-14 14:30:00,42.92,42.98,42.91,42.93,210995.0,31.0461,31.0895,31.0389,31.0533,210995.0
2015-07-14 14:40:00,42.94,42.95,42.92,42.92,101507.0,31.0606,31.0678,31.0461,31.0461,101507.0
2015-07-14 14:50:00,42.92,42.92,42.89,42.91,177301.0,31.0461,31.0461,31.0244,31.0389,177301.0
2015-07-14 15:00:00,42.91,42.95,42.91,42.94,108050.0,31.0389,31.0678,31.0389,31.0606,108050.0
2015-07-14 15:10:00,42.94,42.97,42.92,42.96,209328.0,31.0606,31.0823,31.0461,31.075,209328.0
2015-07-14 15:20:00,42.96,42.97,42.93,42.94,246000.0,31.075,31.0823,31.0533,31.0606,246000.0
2015-07-14 15:30:00,42.94,42.97,42.93,42.94,302863.0,31.0606,31.0823,31.0533,31.0606,302863.0
2015-07-14 15:40:00,42.94,42.96,42.92,42.96,387407.0,31.0606,31.075,31.0461,31.075,387407.0
2015-07-14 15:50:00,42.96,42.96,42.92,42.93,572177.0,31.075,31.075,31.0461,31.0533,572177.0
2015-07-15 09:30:00,42.88,42.99,42.83,42.92,636249.0,31.0172,31.0967,30.981,31.0461,636249.0
2015-07-15 09:40:00,42.93,42.95,42.78,42.83,194744.0,31.0533,31.0678,30.9448,30.981,194744.0
2015-07-15 09:50:00,42.82,42.82,42.69,42.73,403669.0,30.9738,30.9738,30.8797,30.9087,403669.0
2015-07-15 10:00:00,42.73,42.82,42.72,42.78,297028.0,30.9087,30.9738,30.9014,30.9448,297028.0
2015-07-15 10:10:00,42.77,42.83,42.77,42.81,165015.0,30.9376,30.981,30.9376,30.9665,165015.0
2015-07-15 10:20:00,42.8,42.82,42.77,42.8,214890.0,30.9593,30.9738,30.9376,30.9593,214890.0
2015-07-15 10:30:00,42.8,42.89,42.78,42.88,171488.0,30.9593,31.0244,30.9448,31.0172,171488.0
2015-07-15 10:40:00,42.89,42.91,42.86,42.9,69177.0,31.0244,31.0389,31.0027,31.0316,69177.0
2015-07-15 10:50:00,42.9,42.91,42.85,42.89,148164.0,31.0316,31.0389,30.9955,31.0244,148164.0
2015-07-15 11:00:00,42.89,42.96,42.85,42.95,207441.0,31.0244,31.075,30.9955,31.0678,207441.0
2015-07-15 11:10:00,42.95,42.98,42.93,42.97,167131.0,31.0678,31.0895,31.0533,31.0823,167131.0
2015-07-15 11:20:00,42.96,42.98,42.92,42.93,222241.0,31.075,31.0895,31.0461,31.0533,222241.0
2015-07-15 11:30:00,42.93,42.97,42.91,42.94,347229.0,31.0533,31.0823,31.0389,31.0606,347229.0
2015-07-15 11:40:00,42.94,42.95,42.91,42.91,138808.0,31.0606,31.0678,31.0389,31.0389,138808.0
2015-07-15 11:50:00,42.91,42.96,42.9,42.95,158660.0,31.0389,31.075,31.0316,31.0678,158660.0
2015-07-15 12:00:00,42.94,42.97,42.92,42.96,111449.0,31.0606,31.0823,31.0461,31.075,111449.0
2015-07-15 12:10:00,42.95,42.98,42.95,42.95,93677.0,31.0678,31.0895,31.0678,31.0678,93677.0
2015-07-15 12:20:00,42.96,42.97,42.95,42.96,132594.0,31.075,31.0823,31.0678,31.075,132594.0
2015-07-15 12:30:00,42.97,43.02,42.96,43.01,226485.0,31.0823,31.1184,31.075,31.1112,226485.0
2015-07-15 12:40:00,43.01,43.03,43.0,43.02,78856.0,31.1112,31.1257,31.104,31.1184,78856.0
2015-07-15 12:50:00,43.02,43.02,42.99,43.0,87030.0,31.1184,31.1184,31.0967,31.104,87030.0
2015-07-15 13:00:00,43.0,43.05,43.0,43.04,132134.0,31.104,31.1401,31.104,31.1329,132134.0
2015-07-15 13:10:00,43.04,43.1,43.04,43.09,132113.0,31.1329,31.1763,31.1329,31.1691,132113.0
2015-07-15 13:20:00,43.09,43.09,43.02,43.06,75994.0,31.1691,31.1691,31.1184,31.1474,75994.0
2015-07-15 13:30:00,43.06,43.1,43.05,43.09,93615.0,31.1474,31.1763,31.1401,31.1691,93615.0
2015-07-15 13:40:00,43.09,43.1,43.07,43.1,147779.0,31.1691,31.1763,31.1546,31.1763,147779.0
2015-07-15 13:50:00,43.09,43.11,43.09,43.09,102689.0,31.1691,31.1835,31.1691,31.1691,102689.0
2015-07-15 14:00:00,43.09,43.12,43.09,43.11,206739.0,31.1691,31.1908,31.1691,31.1835,206739.0
2015-07-15 14:10:00,43.1,43.1,43.09,43.09,91189.0,31.1763,31.1763,31.1691,31.1691,91189.0
2015-07-15 14:20:00,43.09,43.12,43.09,43.12,204449.0,31.1691,31.1908,31.1691,31.1908,204449.0
2015-07-15 14:30:00,43.1,43.1,43.04,43.07,194655.0,31.1763,31.1763,31.1329,31.1546,194655.0
2015-07-15 14:40:00,43.06,43.07,42.99,43.0,392665.0,31.1474,31.1546,31.0967,31.104,392665.0
2015-07-15 14:50:00,43.0,43.04,42.97,43.03,839514.0,31.104,31.1329,31.0823,31.1257,839514.0
2015-07-15 15:00:00,43.04,43.04,43.01,43.02,193638.0,31.1329,31.1329,31.1112,31.1184,193638.0
2015-07-15 15:10:00,43.02,43.05,43.01,43.04,228368.0,31.1184,31.1401,31.1112,31.1329,228368.0
2015-07-15 15:20:00,43.05,43.07,43.01,43.07,133581.0,31.1401,31.1546,31.1112,31.1546,133581.0
2015-07-15 15:30:00,43.07,43.12,43.05,43.09,293698.0,31.1546,31.1908,31.1401,31.1691,293698.0
2015-07-15 15:40:00,43.09,43.1,43.05,43.08,317393.0,31.1691,31.1763,31.1401,31.1618,317393.0
2015-07-15 15:50:00,43.08,43.15,43.07,43.14,603497.0,31.1618,31.2125,31.1546,31.2052,603497.0
2015-07-16 09:30:00,43.14,43.52,43.08,43.48,349357.0,31.2052,31.4801,31.1618,31.4512,349357.0
2015-07-16 09:40:00,43.48,43.56,43.43,43.44,311806.0,31.4512,31.509,31.415,31.4222,311806.0
2015-07-16 09:50:00,43.44,43.51,43.42,43.44,132370.0,31.4222,31.4729,31.4078,31.4222,132370.0
2015-07-16 10:00:00,43.44,43.47,43.38,43.46,133395.0,31.4222,31.4439,31.3788,31.4367,133395.0
2015-07-16 10:10:00,43.46,43.53,43.42,43.44,464144.0,31.4367,31.4873,31.4078,31.4222,464144.0
2015-07-16 10:20:00,43.44,43.47,43.4,43.45,335074.0,31.4222,31.4439,31.3933,31.4295,335074.0
2015-07-16 10:30:00,43.46,43.49,43.45,43.47,97613.0,31.4367,31.4584,31.4295,31.4439,97613.0
2015-07-16 10:40:00,43.48,43.53,43.48,43.53,175438.0,31.4512,31.4873,31.4512,31.4873,175438.0
2015-07-16 10:50:00,43.53,43.56,43.49,43.56,113165.0,31.4873,31.509,31.4584,31.509,113165.0
2015-07-16 11:00:00,43.57,43.59,43.49,43.5,179752.0,31.5163,31.5307,31.4584,31.4656,179752.0
2015-07-16 11:10:00,43.5,43.51,43.46,43.48,206775.0,31.4656,31.4729,31.4367,31.4512,206775.0
2015-07-16 11:20:00,43.49,43.56,43.48,43.55,87878.0,31.4584,31.509,31.4512,31.5018,87878.0
2015-07-16 11:30:00,43.55,43.56,43.51,43.52,115442.0,31.5018,31.509,31.4729,31.4801,115442.0
2015-07-16 11:40:00,43.54,43.56,43.5,43.53,105538.0,31.4946,31.509,31.4656,31.4873,105538.0
2015-07-16 11:50:00,43.53,43.57,43.52,43.56,110988.0,31.4873,31.5163,31.4801,31.509,110988.0
2015-07-16 12:00:00,43.55,43.56,43.52,43.54,35895.0,31.5018,31.509,31.4801,31.4946,35895.0
2015-07-16 12:10:00,43.55,43.6,43.54,43.58,133076.0,31.5018,31.538,31.4946,31.5235,133076.0
2015-07-16 12:20:00,43.59,43.6,43.5,43.54,636646.0,31.5307,31.538,31.4656,31.4946,636646.0
2015-07-16 12:30:00,43.55,43.57,43.52,43.56,378734.0,31.5018,31.5163,31.4801,31.509,378734.0
2015-07-16 12:40:00,43.56,43.61,43.56,43.59,152086.0,31.509,31.5452,31.509,31.5307,152086.0
2015-07-16 12:50:00,43.59,43.59,43.54,43.55,101605.0,31.5307,31.5307,31.4946,31.5018,101605.0
2015-07-16 13:00:00,43.55,43.56,43.52,43.54,136500.0,31.5018,31.509,31.4801,31.4946,136500.0
2015-07-16 13:10:00,43.55,43.56,43.53,43.55,51733.0,31.5018,31.509,31.4873,31.5018,51733.0
2015-07-16 13:20:00,43.55,43.57,43.53,43.56,56327.0,31.5018,31.5163,31.4873,31.509,56327.0
2015-07-16 13:30:00,43.56,43.57,43.52,43.53,63273.0,31.509,31.5163,31.4801,31.4873,63273.0
2015-07-16 13:40:00,43.53,43.54,43.5,43.54,40088.0,31.4873,31.4946,31.4656,31.4946,40088.0
2015-07-16 13:50:00,43.54,43.55,43.51,43.53,63218.0,31.4946,31.5018,31.4729,31.4873,63218.0
2015-07-16 14:00:00,43.53,43.56,43.52,43.54,72119.0,31.4873,31.509,31.4801,31.4946,72119.0
2015-07-16 14:10:00,43.55,43.58,43.54,43.58,76412.0,31.5018,31.5235,31.4946,31.5235,76412.0
2015-07-16 14:20:00,43.57,43.72,43.56,43.71,307051.0,31.5163,31.6248,31.509,31.6175,307051.0
2015-07-16 14:30:00,43.71,43.84,43.69,43.75,647433.0,31.6175,31.7116,31.6031,31.6465,647433.0
2015-07-16 14:40:00,43.76,43.84,43.74,43.77,908430.0,31.6537,31.7116,31.6392,31.6609,908430.0
2015-07-16 14:50:00,43.77,43.81,43.72,43.73,501221.0,31.6609,31.6899,31.6248,31.632,501221.0
2015-07-16 15:00:00,43.73,43.75,43.7,43.71,440447.0,31.632,31.6465,31.6103,31.6175,440447.0
2015-07-16 15:10:00,43.71,43.78,43.69,43.77,683917.0,31.6175,31.6682,31.6031,31.6609,683917.0
2015-07-16 15:20:00,43.77,43.83,43.75,43.83,379265.0,31.6609,31.7043,31.6465,31.7043,379265.0
2015-07-16 15:30:00,43.82,43.83,43.75,43.78,332381.0,31.6971,31.7043,31.6465,31.6682,332381.0
2015-07-16 15:40:00,43.79,43.79,43.73,43.77,524592.0,31.6754,31.6754,31.632,31.6609,524592.0
2015-07-16 15:50:00,43.76,43.85,43.76,43.8,1449700.0,31.6537,31.7188,31.6537,31.6826,1449700.0
2015-07-17 09:30:00,43.78,43.84,43.43,43.48,985744.0,31.6682,31.7116,31.415,31.4512,985744.0
2015-07-17 09:40:00,43.49,43.67,43.48,43.66,579511.0,31.4584,31.5886,31.4512,31.5814,579511.0
2015-07-17 09:50:00,43.66,43.67,43.57,43.58,341371.0,31.5814,31.5886,31.5163,31.5235,341371.0
2015-07-17 10:00:00,43.58,43.61,43.5,43.51,694818.0,31.5235,31.5452,31.4656,31.4729,694818.0
2015-07-17 10:10:00,43.5,43.56,43.46,43.46,443177.0,31.4656,31.509,31.4367,31.4367,443177.0
2015-07-17 10:20:00,43.47,43.57,43.47,43.51,165621.0,31.4439,31.5163,31.4439,31.4729,165621.0
2015-07-17 10:30:00,43.52,43.54,43.44,43.51,237576.0,31.4801,31.4946,31.4222,31.4729,237576.0
2015-07-17 10:40:00,43.51,43.54,43.45,43.54,168426.0,31.4729,31.4946,31.4295,31.4946,168426.0
2015-07-17 10:50:00,43.55,43.55,43.48,43.49,120760.0,31.5018,31.5018,31.4512,31.4584,120760.0
2015-07-17 11:00:00,43.49,43.54,43.48,43.51,92382.0,31.4584,31.4946,31.4512,31.4729,92382.0
2015-07-17 11:10:00,43.51,43.57,43.5,43.56,91007.0,31.4729,31.5163,31.4656,31.509,91007.0
2015-07-17 11:20:00,43.56,43.61,43.55,43.59,239390.0,31.509,31.5452,31.5018,31.5307,239390.0
2015-07-17 11:30:00,43.6,43.61,43.5,43.51,420764.0,31.538,31.5452,31.4656,31.4729,420764.0
2015-07-17 11:40:00,43.52,43.56,43.5,43.51,167190.0,31.4801,31.509,31.4656,31.4729,167190.0
2015-07-17 11:50:00,43.52,43.54,43.48,43.5,144805.0,31.4801,31.4946,31.4512,31.4656,144805.0
2015-07-17 12:00:00,43.5,43.51,43.45,43.46,206045.0,31.4656,31.4729,31.4295,31.4367,206045.0
2015-07-17 12:10:00,43.46,43.51,43.46,43.47,76550.0,31.4367,31.4729,31.4367,31.4439,76550.0
2015-07-17 12:20:00,43.47,43.48,43.41,43.46,109897.0,31.4439,31.4512,31.4005,31.4367,109897.0
2015-07-17 12:30:00,43.46,43.49,43.41,43.45,111246.0,31.4367,31.4584,31.4005,31.4295,111246.0
2015-07-17 12:40:00,43.45,43.45,43.41,43.42,154514.0,31.4295,31.4295,31.4005,31.4078,154514.0
2015-07-17 12:50:00,43.42,43.49,43.41,43.48,95601.0,31.4078,31.4584,31.4005,31.4512,95601.0
2015-07-17 13:00:00,43.48,43.49,43.44,43.47,190774.0,31.4512,31.4584,31.4222,31.4439,190774.0
2015-07-17 13:10:00,43.47,43.51,43.45,43.5,91103.0,31.4439,31.4729,31.4295,31.4656,91103.0
2015-07-17 13:20:00,43.51,43.51,43.42,43.42,182593.0,31.4729,31.4729,31.4078,31.4078,182593.0
2015-07-17 13:30:00,43.42,43.48,43.42,43.44,201136.0,31.4078,31.4512,31.4078,31.4222,201136.0
2015-07-17 13:40:00,43.45,43.46,43.41,43.45,208979.0,31.4295,31.4367,31.4005,31.4295,208979.0
2015-07-17 13:50:00,43.45,43.46,43.41,43.46,106339.0,31.4295,31.4367,31.4005,31.4367,106339.0
2015-07-17 14:00:00,43.45,43.46,43.4,43.42,80495.0,31.4295,31.4367,31.3933,31.4078,80495.0
2015-07-17 14:10:00,43.42,43.45,43.42,43.44,90151.0,31.4078,31.4295,31.4078,31.4222,90151.0
2015-07-17 14:20:00,43.44,43.45,43.39,43.43,157140.0,31.4222,31.4295,31.3861,31.415,157140.0
2015-07-17 14:30:00,43.42,43.42,43.37,43.39,241207.0,31.4078,31.4078,31.3716,31.3861,241207.0
2015-07-17 14:40:00,43.38,43.42,43.37,43.39,230706.0,31.3788,31.4078,31.3716,31.3861,230706.0
2015-07-17 14:50:00,43.39,43.4,43.36,43.36,109587.0,31.3861,31.3933,31.3644,31.3644,109587.0
2015-07-17 15:00:00,43.36,43.37,43.34,43.35,457537.0,31.3644,31.3716,31.3499,31.3571,457537.0
2015-07-17 15:10:00,43.35,43.4,43.33,43.4,514041.0,31.3571,31.3933,31.3427,31.3933,514041.0
2015-07-17 15:20:00,43.39,43.43,43.38,43.42,401670.0,31.3861,31.415,31.3788,31.4078,401670.0
2015-07-17 15:30:00,43.41,43.42,43.35,43.39,347873.0,31.4005,31.4078,31.3571,31.3861,347873.0
2015-07-17 15:40:00,43.38,43.4,43.37,43.39,298611.0,31.3788,31.3933,31.3716,31.3861,298611.0
2015-07-17 15:50:00,43.39,43.39,43.33,43.34,529967.0,31.3861,31.3861,31.3427,31.3499,529967.0
2015-07-20 09:30:00,43.17,43.37,43.05,43.11,937650.0,31.2269,31.3716,31.1401,31.1835,937650.0
2015-07-20 09:40:00,43.11,43.11,42.96,43.02,882352.0,31.1835,31.1835,31.075,31.1184,882352.0
2015-07-20 09:50:00,43.02,43.05,42.94,43.02,536666.0,31.1184,31.1401,31.0606,31.1184,536666.0
2015-07-20 10:00:00,43.02,43.09,43.0,43.08,214718.0,31.1184,31.1691,31.104,31.1618,214718.0
2015-07-20 10:10:00,43.08,43.11,43.03,43.09,161764.0,31.1618,31.1835,31.1257,31.1691,161764.0
2015-07-20 10:20:00,43.09,43.09,43.01,43.01,136634.0,31.1691,31.1691,31.1112,31.1112,136634.0
2015-07-20 10:30:00,43.02,43.02,42.92,42.94,100168.0,31.1184,31.1184,31.0461,31.0606,100168.0
2015-07-20 10:40:00,42.94,42.99,42.91,42.96,89945.0,31.0606,31.0967,31.0389,31.075,89945.0
2015-07-20 10:50:00,42.96,42.99,42.94,42.95,76535.0,31.075,31.0967,31.0606,31.0678,76535.0
2015-07-20 11:00:00,42.96,42.98,42.92,42.98,231236.0,31.075,31.0895,31.0461,31.0895,231236.0
2015-07-20 11:10:00,42.99,43.08,42.99,43.08,180090.0,31.0967,31.1618,31.0967,31.1618,180090.0
2015-07-20 11:20:00,43.08,43.11,43.06,43.06,286151.0,31.1618,31.1835,31.1474,31.1474,286151.0
2015-07-20 11:30:00,43.06,43.1,43.06,43.1,138138.0,31.1474,31.1763,31.1474,31.1763,138138.0
2015-07-20 11:40:00,43.11,43.14,43.09,43.12,130020.0,31.1835,31.2052,31.1691,31.1908,130020.0
2015-07-20 11:50:00,43.13,43.13,43.07,43.09,101212.0,31.198,31.198,31.1546,31.1691,101212.0
2015-07-20 12:00:00,43.09,43.12,43.08,43.11,118550.0,31.1691,31.1908,31.1618,31.1835,118550.0
2015-07-20 12:10:00,43.1,43.16,43.09,43.15,82186.0,31.1763,31.2197,31.1691,31.2125,82186.0
2015-07-20 12:20:00,43.14,43.17,43.12,43.16,99734.0,31.2052,31.2269,31.1908,31.2197,99734.0
2015-07-20 12:30:00,43.16,43.18,43.09,43.13,447617.0,31.2197,31.2342,31.1691,31.198,447617.0
2015-07-20 12:40:00,43.14,43.18,43.13,43.15,77997.0,31.2052,31.2342,31.198,31.2125,77997.0
2015-07-20 12:50:00,43.14,43.15,43.11,43.14,131071.0,31.2052,31.2125,31.1835,31.2052,131071.0
2015-07-20 13:00:00,43.13,43.15,43.07,43.08,205298.0,31.198,31.2125,31.1546,31.1618,205298.0
2015-07-20 13:10:00,43.08,43.17,43.07,43.15,163673.0,31.1618,31.2269,31.1546,31.2125,163673.0
2015-07-20 13:20:00,43.15,43.18,43.12,43.17,228634.0,31.2125,31.2342,31.1908,31.2269,228634.0
2015-07-20 13:30:00,43.17,43.21,43.17,43.19,79972.0,31.2269,31.2559,31.2269,31.2414,79972.0
2015-07-20 13:40:00,43.19,43.22,43.13,43.14,90617.0,31.2414,31.2631,31.198,31.2052,90617.0
2015-07-20 13:50:00,43.14,43.17,43.11,43.12,119220.0,31.2052,31.2269,31.1835,31.1908,119220.0
2015-07-20 14:00:00,43.11,43.15,43.11,43.11,59936.0,31.1835,31.2125,31.1835,31.1835,59936.0
2015-07-20 14:10:00,43.11,43.17,43.1,43.14,70901.0,31.1835,31.2269,31.1763,31.2052,70901.0
2015-07-20 14:20:00,43.15,43.18,43.14,43.16,81027.0,31.2125,31.2342,31.2052,31.2197,81027.0
2015-07-20 14:30:00,43.16,43.19,43.14,43.15,143853.0,31.2197,31.2414,31.2052,31.2125,143853.0
2015-07-20 14:40:00,43.15,43.16,43.13,43.14,67409.0,31.2125,31.2197,31.198,31.2052,67409.0
2015-07-20 14:50:00,43.13,43.16,43.12,43.14,171297.0,31.198,31.2197,31.1908,31.2052,171297.0
2015-07-20 15:00:00,43.13,43.16,43.13,43.16,104848.0,31.198,31.2197,31.198,31.2197,104848.0
2015-07-20 15:10:00,43.16,43.18,43.11,43.12,325712.0,31.2197,31.2342,31.1835,31.1908,325712.0
2015-07-20 15:20:00,43.11,43.13,43.09,43.12,142165.0,31.1835,31.198,31.1691,31.1908,142165.0
2015-07-20 15:30:00,43.12,43.14,43.11,43.12,218900.0,31.1908,31.2052,31.1835,31.1908,218900.0
2015-07-20 15:40:00,43.13,43.13,43.11,43.12,399778.0,31.198,31.198,31.1835,31.1908,399778.0
2015-07-20 15:50:00,43.12,43.15,43.1,43.13,972561.0,31.1908,31.2125,31.1763,31.198,972561.0
2015-07-21 09:30:00,43.05,43.15,43.03,43.05,365176.0,31.1401,31.2125,31.1257,31.1401,365176.0
2015-07-21 09:40:00,43.05,43.06,42.98,43.01,156261.0,31.1401,31.1474,31.0895,31.1112,156261.0
2015-07-21 09:50:00,43.0,43.01,42.92,42.94,142573.0,31.104,31.1112,31.0461,31.0606,142573.0
2015-07-21 10:00:00,42.95,42.95,42.8,42.8,389089.0,31.0678,31.0678,30.9593,30.9593,389089.0
2015-07-21 10:10:00,42.8,42.85,42.73,42.75,339424.0,30.9593,30.9955,30.9087,30.9231,339424.0
2015-07-21 10:20:00,42.75,42.83,42.74,42.8,227587.0,30.9231,30.981,30.9159,30.9593,227587.0
2015-07-21 10:30:00,42.79,42.86,42.79,42.8,228829.0,30.9521,31.0027,30.9521,30.9593,228829.0
2015-07-21 10:40:00,42.79,42.87,42.77,42.87,182646.0,30.9521,31.0099,30.9376,31.0099,182646.0
2015-07-21 10:50:00,42.86,42.91,42.86,42.87,269024.0,31.0027,31.0389,31.0027,31.0099,269024.0
2015-07-21 11:00:00,42.87,42.92,42.83,42.84,174251.0,31.0099,31.0461,30.981,30.9882,174251.0
2015-07-21 11:10:00,42.84,42.87,42.8,42.83,315273.0,30.9882,31.0099,30.9593,30.981,315273.0
2015-07-21 11:20:00,42.84,42.9,42.83,42.88,105113.0,30.9882,31.0316,30.981,31.0172,105113.0
2015-07-21 11:30:00,42.87,42.88,42.82,42.83,109711.0,31.0099,31.0172,30.9738,30.981,109711.0
2015-07-21 11:40:00,42.82,42.87,42.81,42.86,68033.0,30.9738,31.0099,30.9665,31.0027,68033.0
2015-07-21 11:50:00,42.86,42.87,42.82,42.86,198903.0,31.0027,31.0099,30.9738,31.0027,198903.0
2015-07-21 12:00:00,42.87,42.87,42.8,42.8,135029.0,31.0099,31.0099,30.9593,30.9593,135029.0
2015-07-21 12:10:00,42.79,42.79,42.74,42.77,205670.0,30.9521,30.9521,30.9159,30.9376,205670.0
2015-07-21 12:20:00,42.77,42.79,42.74,42.76,262653.0,30.9376,30.9521,30.9159,30.9304,262653.0
2015-07-21 12:30:00,42.75,42.77,42.69,42.72,281137.0,30.9231,30.9376,30.8797,30.9014,281137.0
2015-07-21 12:40:00,42.71,42.72,42.67,42.7,145747.0,30.8942,30.9014,30.8653,30.887,145747.0
2015-07-21 12:50:00,42.7,42.71,42.64,42.68,125136.0,30.887,30.8942,30.8436,30.8725,125136.0
2015-07-21 13:00:00,42.68,42.69,42.64,42.69,117403.0,30.8725,30.8797,30.8436,30.8797,117403.0
2015-07-21 13:10:00,42.69,42.69,42.65,42.66,89424.0,30.8797,30.8797,30.8508,30.858,89424.0
2015-07-21 13:20:00,42.66,42.67,42.6,42.61,136716.0,30.858,30.8653,30.8146,30.8219,136716.0
2015-07-21 13:30:00,42.61,42.63,42.56,42.6,277132.0,30.8219,30.8363,30.7857,30.8146,277132.0
2015-07-21 13:40:00,42.6,42.67,42.6,42.67,404580.0,30.8146,30.8653,30.8146,30.8653,404580.0
2015-07-21 13:50:00,42.66,42.69,42.64,42.67,96290.0,30.858,30.8797,30.8436,30.8653,96290.0
2015-07-21 14:00:00,42.67,42.68,42.62,42.62,68102.0,30.8653,30.8725,30.8291,30.8291,68102.0
2015-07-21 14:10:00,42.63,42.66,42.62,42.63,106291.0,30.8363,30.858,30.8291,30.8363,106291.0
2015-07-21 14:20:00,42.63,42.67,42.59,42.66,217193.0,30.8363,30.8653,30.8074,30.858,217193.0
2015-07-21 14:30:00,42.66,42.71,42.66,42.7,257606.0,30.858,30.8942,30.858,30.887,257606.0
2015-07-21 14:40:00,42.7,42.7,42.6,42.61,100464.0,30.887,30.887,30.8146,30.8219,100464.0
2015-07-21 14:50:00,42.61,42.61,42.58,42.6,52736.0,30.8219,30.8219,30.8002,30.8146,52736.0
2015-07-21 15:00:00,42.6,42.63,42.59,42.62,93812.0,30.8146,30.8363,30.8074,30.8291,93812.0
2015-07-21 15:10:00,42.61,42.68,42.6,42.66,216194.0,30.8219,30.8725,30.8146,30.858,216194.0
2015-07-21 15:20:00,42.66,42.69,42.65,42.67,190709.0,30.858,30.8797,30.8508,30.8653,190709.0
2015-07-21 15:30:00,42.66,42.73,42.65,42.73,191068.0,30.858,30.9087,30.8508,30.9087,191068.0
2015-07-21 15:40:00,42.72,42.75,42.68,42.75,371343.0,30.9014,30.9231,30.8725,30.9231,371343.0
2015-07-21 15:50:00,42.75,42.76,42.72,42.73,923402.0,30.9231,30.9304,30.9014,30.9087,923402.0
2015-07-22 09:30:00,42.81,42.98,42.7,42.72,427251.0,30.9665,31.0895,30.887,30.9014,427251.0
2015-07-22 09:40:00,42.73,42.91,42.71,42.89,250740.0,30.9087,31.0389,30.8942,31.0244,250740.0
2015-07-22 09:50:00,42.88,43.0,42.85,42.9,229271.0,31.0172,31.104,30.9955,31.0316,229271.0
2015-07-22 10:00:00,42.89,42.98,42.88,42.97,190516.0,31.0244,31.0895,31.0172,31.0823,190516.0
2015-07-22 10:10:00,42.98,43.04,42.94,43.03,259758.0,31.0895,31.1329,31.0606,31.1257,259758.0
2015-07-22 10:20:00,43.02,43.15,43.02,43.11,249398.0,31.1184,31.2125,31.1184,31.1835,249398.0
2015-07-22 10:30:00,43.11,43.13,43.04,43.09,258688.0,31.1835,31.198,31.1329,31.1691,258688.0
2015-07-22 10:40:00,43.08,43.13,43.06,43.13,238615.0,31.1618,31.198,31.1474,31.198,238615.0
2015-07-22 10:50:00,43.13,43.14,43.07,43.11,214626.0,31.198,31.2052,31.1546,31.1835,214626.0
2015-07-22 11:00:00,43.11,43.14,43.03,43.04,156137.0,31.1835,31.2052,31.1257,31.1329,156137.0
2015-07-22 11:10:00,43.04,43.13,43.04,43.07,177408.0,31.1329,31.198,31.1329,31.1546,177408.0
2015-07-22 11:20:00,43.07,43.1,43.03,43.1,175588.0,31.1546,31.1763,31.1257,31.1763,175588.0
2015-07-22 11:30:00,43.11,43.12,43.05,43.1,322122.0,31.1835,31.1908,31.1401,31.1763,322122.0
2015-07-22 11:40:00,43.09,43.11,43.05,43.1,228115.0,31.1691,31.1835,31.1401,31.1763,228115.0
2015-07-22 11:50:00,43.1,43.14,43.08,43.1,173932.0,31.1763,31.2052,31.1618,31.1763,173932.0
2015-07-22 12:00:00,43.1,43.13,43.07,43.08,180746.0,31.1763,31.198,31.1546,31.1618,180746.0
2015-07-22 12:10:00,43.08,43.1,43.04,43.07,134105.0,31.1618,31.1763,31.1329,31.1546,134105.0
2015-07-22 12:20:00,43.07,43.11,43.03,43.09,245295.0,31.1546,31.1835,31.1257,31.1691,245295.0
2015-07-22 12:30:00,43.08,43.09,43.02,43.02,75336.0,31.1618,31.1691,31.1184,31.1184,75336.0
2015-07-22 12:40:00,43.02,43.09,43.01,43.05,239911.0,31.1184,31.1691,31.1112,31.1401,239911.0
2015-07-22 12:50:00,43.05,43.07,43.0,43.02,122492.0,31.1401,31.1546,31.104,31.1184,122492.0
2015-07-22 13:00:00,43.02,43.06,42.99,43.03,93557.0,31.1184,31.1474,31.0967,31.1257,93557.0
2015-07-22 13:10:00,43.03,43.05,42.99,43.01,54065.0,31.1257,31.1401,31.0967,31.1112,54065.0
2015-07-22 13:20:00,43.01,43.02,42.99,43.01,33868.0,31.1112,31.1184,31.0967,31.1112,33868.0
2015-07-22 13:30:00,43.01,43.02,42.98,43.0,161465.0,31.1112,31.1184,31.0895,31.104,161465.0
2015-07-22 13:40:00,42.99,43.04,42.99,42.99,275481.0,31.0967,31.1329,31.0967,31.0967,275481.0
2015-07-22 13:50:00,42.98,42.99,42.95,42.95,114130.0,31.0895,31.0967,31.0678,31.0678,114130.0
2015-07-22 14:00:00,42.95,42.99,42.94,42.96,112685.0,31.0678,31.0967,31.0606,31.075,112685.0
2015-07-22 14:10:00,42.97,43.02,42.95,43.02,90592.0,31.0823,31.1184,31.0678,31.1184,90592.0
2015-07-22 14:20:00,43.02,43.03,42.97,43.02,138476.0,31.1184,31.1257,31.0823,31.1184,138476.0
2015-07-22 14:30:00,43.03,43.06,43.0,43.02,81233.0,31.1257,31.1474,31.104,31.1184,81233.0
2015-07-22 14:40:00,43.02,43.04,42.99,43.0,141535.0,31.1184,31.1329,31.0967,31.104,141535.0
2015-07-22 14:50:00,42.99,43.03,42.98,43.02,192915.0,31.0967,31.1257,31.0895,31.1184,192915.0
2015-07-22 15:00:00,43.02,43.04,42.99,43.01,183873.0,31.1184,31.1329,31.0967,31.1112,183873.0
2015-07-22 15:10:00,43.0,43.01,42.97,42.99,198891.0,31.104,31.1112,31.0823,31.0967,198891.0
2015-07-22 15:20:00,42.99,43.0,42.94,42.99,304088.0,31.0967,31.104,31.0606,31.0967,304088.0
2015-07-22 15:30:00,42.99,42.99,42.92,42.92,198164.0,31.0967,31.0967,31.0461,31.0461,198164.0
2015-07-22 15:40:00,42.92,42.93,42.88,42.9,413281.0,31.0461,31.0533,31.0172,31.0316,413281.0
2015-07-22 15:50:00,42.91,42.95,42.89,42.94,409772.0,31.0389,31.0678,31.0244,31.0606,409772.0
2015-07-23 09:30:00,42.89,42.92,42.35,42.45,669392.0,31.0244,31.0461,30.6338,30.7061,669392.0
2015-07-23 09:40:00,42.45,42.53,42.33,42.33,496677.0,30.7061,30.764,30.6193,30.6193,496677.0
2015-07-23 09:50:00,42.33,42.34,42.22,42.28,381593.0,30.6193,30.6266,30.5398,30.5832,381593.0
2015-07-23 10:00:00,42.27,42.28,42.14,42.23,765436.0,30.5759,30.5832,30.4819,30.547,765436.0
2015-07-23 10:10:00,42.23,42.26,42.17,42.23,340837.0,30.547,30.5687,30.5036,30.547,340837.0
2015-07-23 10:20:00,42.22,42.27,42.15,42.26,624997.0,30.5398,30.5759,30.4891,30.5687,624997.0
2015-07-23 10:30:00,42.27,42.33,42.24,42.26,430656.0,30.5759,30.6193,30.5542,30.5687,430656.0
2015-07-23 10:40:00,42.25,42.35,42.25,42.32,235390.0,30.5615,30.6338,30.5615,30.6121,235390.0
2015-07-23 10:50:00,42.32,42.35,42.25,42.29,248004.0,30.6121,30.6338,30.5615,30.5904,248004.0
2015-07-23 11:00:00,42.29,42.33,42.26,42.29,222019.0,30.5904,30.6193,30.5687,30.5904,222019.0
2015-07-23 11:10:00,42.29,42.31,42.26,42.29,157609.0,30.5904,30.6049,30.5687,30.5904,157609.0
2015-07-23 11:20:00,42.29,42.3,42.25,42.27,358510.0,30.5904,30.5976,30.5615,30.5759,358510.0
2015-07-23 11:30:00,42.27,42.31,42.17,42.19,296684.0,30.5759,30.6049,30.5036,30.5181,296684.0
2015-07-23 11:40:00,42.18,42.21,42.15,42.17,380279.0,30.5108,30.5325,30.4891,30.5036,380279.0
2015-07-23 11:50:00,42.18,42.23,42.17,42.19,191943.0,30.5108,30.547,30.5036,30.5181,191943.0
2015-07-23 12:00:00,42.19,42.21,42.14,42.15,242339.0,30.5181,30.5325,30.4819,30.4891,242339.0
2015-07-23 12:10:00,42.15,42.17,42.12,42.14,168856.0,30.4891,30.5036,30.4674,30.4819,168856.0
2015-07-23 12:20:00,42.14,42.18,42.13,42.16,241308.0,30.4819,30.5108,30.4747,30.4964,241308.0
2015-07-23 12:30:00,42.15,42.21,42.13,42.19,147553.0,30.4891,30.5325,30.4747,30.5181,147553.0
2015-07-23 12:40:00,42.18,42.23,42.18,42.22,202644.0,30.5108,30.547,30.5108,30.5398,202644.0
2015-07-23 12:50:00,42.22,42.24,42.16,42.16,188712.0,30.5398,30.5542,30.4964,30.4964,188712.0
2015-07-23 13:00:00,42.16,42.18,42.13,42.15,228586.0,30.4964,30.5108,30.4747,30.4891,228586.0
2015-07-23 13:10:00,42.14,42.16,42.09,42.13,262007.0,30.4819,30.4964,30.4457,30.4747,262007.0
2015-07-23 13:20:00,42.13,42.13,42.08,42.1,152487.0,30.4747,30.4747,30.4385,30.453,152487.0
2015-07-23 13:30:00,42.1,42.22,42.09,42.22,421479.0,30.453,30.5398,30.4457,30.5398,421479.0
2015-07-23 13:40:00,42.22,42.24,42.2,42.22,192291.0,30.5398,30.5542,30.5253,30.5398,192291.0
2015-07-23 13:50:00,42.21,42.28,42.21,42.26,141570.0,30.5325,30.5832,30.5325,30.5687,141570.0
2015-07-23 14:00:00,42.25,42.28,42.22,42.23,262309.0,30.5615,30.5832,30.5398,30.547,262309.0
2015-07-23 14:10:00,42.22,42.25,42.17,42.24,215124.0,30.5398,30.5615,30.5036,30.5542,215124.0
2015-07-23 14:20:00,42.23,42.26,42.21,42.24,224148.0,30.547,30.5687,30.5325,30.5542,224148.0
2015-07-23 14:30:00,42.24,42.25,42.2,42.24,191005.0,30.5542,30.5615,30.5253,30.5542,191005.0
2015-07-23 14:40:00,42.25,42.27,42.21,42.22,373750.0,30.5615,30.5759,30.5325,30.5398,373750.0
2015-07-23 14:50:00,42.22,42.22,42.15,42.18,203431.0,30.5398,30.5398,30.4891,30.5108,203431.0
2015-07-23 15:00:00,42.18,42.24,42.14,42.22,516789.0,30.5108,30.5542,30.4819,30.5398,516789.0
2015-07-23 15:10:00,42.22,42.23,42.15,42.2,478148.0,30.5398,30.547,30.4891,30.5253,478148.0
2015-07-23 15:20:00,42.19,42.22,42.17,42.22,343390.0,30.5181,30.5398,30.5036,30.5398,343390.0
2015-07-23 15:30:00,42.22,42.28,42.19,42.26,382793.0,30.5398,30.5832,30.5181,30.5687,382793.0
2015-07-23 15:40:00,42.27,42.33,42.26,42.31,459891.0,30.5759,30.6193,30.5687,30.6049,459891.0
2015-07-23 15:50:00,42.31,42.32,42.27,42.32,827445.0,30.6049,30.6121,30.5759,30.6121,827445.0
2015-07-24 09:30:00,42.31,42.42,42.18,42.3,467099.0,30.6049,30.6844,30.5108,30.5976,467099.0
2015-07-24 09:40:00,42.3,42.3,42.17,42.21,233203.0,30.5976,30.5976,30.5036,30.5325,233203.0
2015-07-24 09:50:00,42.21,42.29,42.18,42.28,94173.0,30.5325,30.5904,30.5108,30.5832,94173.0
2015-07-24 10:00:00,42.27,42.29,42.22,42.25,224102.0,30.5759,30.5904,30.5398,30.5615,224102.0
2015-07-24 10:10:00,42.24,42.41,42.23,42.41,220706.0,30.5542,30.6772,30.547,30.6772,220706.0
2015-07-24 10:20:00,42.41,42.46,42.38,42.4,198263.0,30.6772,30.7134,30.6555,30.67,198263.0
2015-07-24 10:30:00,42.42,42.42,42.34,42.34,149516.0,30.6844,30.6844,30.6266,30.6266,149516.0
2015-07-24 10:40:00,42.35,42.39,42.33,42.35,106175.0,30.6338,30.6627,30.6193,30.6338,106175.0
2015-07-24 10:50:00,42.36,42.44,42.34,42.44,221592.0,30.641,30.6989,30.6266,30.6989,221592.0
2015-07-24 11:00:00,42.43,42.44,42.38,42.41,91067.0,30.6917,30.6989,30.6555,30.6772,91067.0
2015-07-24 11:10:00,42.41,42.47,42.37,42.46,144769.0,30.6772,30.7206,30.6483,30.7134,144769.0
2015-07-24 11:20:00,42.45,42.46,42.35,42.38,172246.0,30.7061,30.7134,30.6338,30.6555,172246.0
2015-07-24 11:30:00,42.39,42.45,42.38,42.4,295921.0,30.6627,30.7061,30.6555,30.67,295921.0
2015-07-24 11:40:00,42.41,42.48,42.4,42.45,135968.0,30.6772,30.7278,30.67,30.7061,135968.0
2015-07-24 11:50:00,42.45,42.46,42.41,42.41,102467.0,30.7061,30.7134,30.6772,30.6772,102467.0
2015-07-24 12:00:00,42.41,42.44,42.39,42.43,300990.0,30.6772,30.6989,30.6627,30.6917,300990.0
2015-07-24 12:10:00,42.44,42.44,42.4,42.43,130762.0,30.6989,30.6989,30.67,30.6917,130762.0
2015-07-24 12:20:00,42.43,42.44,42.4,42.43,125649.0,30.6917,30.6989,30.67,30.6917,125649.0
2015-07-24 12:30:00,42.43,42.44,42.4,42.41,60040.0,30.6917,30.6989,30.67,30.6772,60040.0
2015-07-24 12:40:00,42.41,42.42,42.38,42.39,56917.0,30.6772,30.6844,30.6555,30.6627,56917.0
2015-07-24 12:50:00,42.39,42.42,42.36,42.39,73847.0,30.6627,30.6844,30.641,30.6627,73847.0
2015-07-24 13:00:00,42.39,42.43,42.39,42.4,249846.0,30.6627,30.6917,30.6627,30.67,249846.0
2015-07-24 13:10:00,42.39,42.44,42.38,42.43,102511.0,30.6627,30.6989,30.6555,30.6917,102511.0
2015-07-24 13:20:00,42.42,42.46,42.42,42.46,132868.0,30.6844,30.7134,30.6844,30.7134,132868.0
2015-07-24 13:30:00,42.46,42.48,42.44,42.44,180609.0,30.7134,30.7278,30.6989,30.6989,180609.0
2015-07-24 13:40:00,42.45,42.45,42.36,42.41,227071.0,30.7061,30.7061,30.641,30.6772,227071.0
2015-07-24 13:50:00,42.4,42.41,42.36,42.36,93705.0,30.67,30.6772,30.641,30.641,93705.0
2015-07-24 14:00:00,42.36,42.39,42.34,42.34,128341.0,30.641,30.6627,30.6266,30.6266,128341.0
2015-07-24 14:10:00,42.35,42.38,42.33,42.35,237237.0,30.6338,30.6555,30.6193,30.6338,237237.0
2015-07-24 14:20:00,42.34,42.41,42.33,42.4,195540.0,30.6266,30.6772,30.6193,30.67,195540.0
2015-07-24 14:30:00,42.4,42.4,42.33,42.35,206233.0,30.67,30.67,30.6193,30.6338,206233.0
2015-07-24 14:40:00,42.35,42.36,42.32,42.34,73711.0,30.6338,30.641,30.6121,30.6266,73711.0
2015-07-24 14:50:00,42.34,42.36,42.31,42.35,145233.0,30.6266,30.641,30.6049,30.6338,145233.0
2015-07-24 15:00:00,42.35,42.39,42.34,42.36,336734.0,30.6338,30.6627,30.6266,30.641,336734.0
2015-07-24 15:10:00,42.36,42.4,42.36,42.39,202332.0,30.641,30.67,30.641,30.6627,202332.0
2015-07-24 15:20:00,42.39,42.42,42.36,42.36,408994.0,30.6627,30.6844,30.641,30.641,408994.0
2015-07-24 15:30:00,42.37,42.37,42.3,42.31,203029.0,30.6483,30.6483,30.5976,30.6049,203029.0
2015-07-24 15:40:00,42.31,42.33,42.27,42.28,312252.0,30.6049,30.6193,30.5759,30.5832,312252.0
2015-07-24 15:50:00,42.28,42.36,42.27,42.34,1297511.0,30.5832,30.641,30.5759,30.6266,1297511.0
2015-07-27 09:30:00,42.33,42.82,42.21,42.78,1137382.0,30.6193,30.9738,30.5325,30.9448,1137382.0
2015-07-27 09:40:00,42.78,42.8,42.52,42.61,616633.0,30.9448,30.9593,30.7568,30.8219,616633.0
2015-07-27 09:50:00,42.6,42.65,42.54,42.64,608896.0,30.8146,30.8508,30.7712,30.8436,608896.0
2015-07-27 10:00:00,42.64,42.78,42.62,42.75,558724.0,30.8436,30.9448,30.8291,30.9231,558724.0
2015-07-27 10:10:00,42.74,42.89,42.74,42.87,256166.0,30.9159,31.0244,30.9159,31.0099,256166.0
2015-07-27 10:20:00,42.87,42.93,42.83,42.87,261886.0,31.0099,31.0533,30.981,31.0099,261886.0
2015-07-27 10:30:00,42.88,42.93,42.85,42.91,338515.0,31.0172,31.0533,30.9955,31.0389,338515.0
2015-07-27 10:40:00,42.91,42.93,42.86,42.89,185645.0,31.0389,31.0533,31.0027,31.0244,185645.0
2015-07-27 10:50:00,42.89,42.99,42.87,42.97,233000.0,31.0244,31.0967,31.0099,31.0823,233000.0
2015-07-27 11:00:00,42.97,42.97,42.93,42.94,105936.0,31.0823,31.0823,31.0533,31.0606,105936.0
2015-07-27 11:10:00,42.95,42.96,42.88,42.91,105523.0,31.0678,31.075,31.0172,31.0389,105523.0
2015-07-27 11:20:00,42.89,42.9,42.84,42.9,150290.0,31.0244,31.0316,30.9882,31.0316,150290.0
2015-07-27 11:30:00,42.89,42.9,42.84,42.84,114655.0,31.0244,31.0316,30.9882,30.9882,114655.0
2015-07-27 11:40:00,42.84,42.95,42.83,42.95,438963.0,30.9882,31.0678,30.981,31.0678,438963.0
2015-07-27 11:50:00,42.95,42.96,42.89,42.95,145396.0,31.0678,31.075,31.0244,31.0678,145396.0
2015-07-27 12:00:00,42.94,42.96,42.9,42.91,177544.0,31.0606,31.075,31.0316,31.0389,177544.0
2015-07-27 12:10:00,42.91,42.94,42.88,42.9,343934.0,31.0389,31.0606,31.0172,31.0316,343934.0
2015-07-27 12:20:00,42.9,42.9,42.85,42.89,242471.0,31.0316,31.0316,30.9955,31.0244,242471.0
2015-07-27 12:30:00,42.89,42.9,42.85,42.89,63298.0,31.0244,31.0316,30.9955,31.0244,63298.0
2015-07-27 12:40:00,42.89,42.9,42.85,42.86,66102.0,31.0244,31.0316,30.9955,31.0027,66102.0
2015-07-27 12:50:00,42.86,42.87,42.82,42.84,73854.0,31.0027,31.0099,30.9738,30.9882,73854.0
2015-07-27 13:00:00,42.84,42.89,42.82,42.89,97291.0,30.9882,31.0244,30.9738,31.0244,97291.0
2015-07-27 13:10:00,42.89,42.93,42.86,42.92,94291.0,31.0244,31.0533,31.0027,31.0461,94291.0
2015-07-27 13:20:00,42.91,42.92,42.87,42.9,81422.0,31.0389,31.0461,31.0099,31.0316,81422.0
2015-07-27 13:30:00,42.9,42.92,42.89,42.91,110911.0,31.0316,31.0461,31.0244,31.0389,110911.0
2015-07-27 13:40:00,42.91,42.95,42.9,42.93,261255.0,31.0389,31.0678,31.0316,31.0533,261255.0
2015-07-27 13:50:00,42.93,42.98,42.91,42.98,101719.0,31.0533,31.0895,31.0389,31.0895,101719.0
2015-07-27 14:00:00,42.98,42.99,42.95,42.97,55933.0,31.0895,31.0967,31.0678,31.0823,55933.0
2015-07-27 14:10:00,42.97,43.01,42.94,42.99,255870.0,31.0823,31.1112,31.0606,31.0967,255870.0
2015-07-27 14:20:00,43.0,43.01,42.97,43.0,151297.0,31.104,31.1112,31.0823,31.104,151297.0
2015-07-27 14:30:00,43.0,43.03,42.97,43.02,270340.0,31.104,31.1257,31.0823,31.1184,270340.0
2015-07-27 14:40:00,43.02,43.03,43.0,43.03,369558.0,31.1184,31.1257,31.104,31.1257,369558.0
2015-07-27 14:50:00,43.03,43.06,43.02,43.06,498350.0,31.1257,31.1474,31.1184,31.1474,498350.0
2015-07-27 15:00:00,43.06,43.06,42.94,42.95,468709.0,31.1474,31.1474,31.0606,31.0678,468709.0
2015-07-27 15:10:00,42.95,42.95,42.89,42.9,309021.0,31.0678,31.0678,31.0244,31.0316,309021.0
2015-07-27 15:20:00,42.9,42.9,42.84,42.88,312506.0,31.0316,31.0316,30.9882,31.0172,312506.0
2015-07-27 15:30:00,42.88,42.88,42.82,42.82,488095.0,31.0172,31.0172,30.9738,30.9738,488095.0
2015-07-27 15:40:00,42.82,42.84,42.76,42.83,628393.0,30.9738,30.9882,30.9304,30.981,628393.0
2015-07-27 15:50:00,42.83,42.89,42.81,42.88,745717.0,30.981,31.0244,30.9665,31.0172,745717.0
2015-07-28 09:30:00,42.87,43.09,42.71,42.95,746905.0,31.0099,31.1691,30.8942,31.0678,746905.0
2015-07-28 09:40:00,42.95,43.01,42.87,42.92,431187.0,31.0678,31.1112,31.0099,31.0461,431187.0
2015-07-28 09:50:00,42.92,42.97,42.84,42.84,299943.0,31.0461,31.0823,30.9882,30.9882,299943.0
2015-07-28 10:00:00,42.84,42.88,42.8,42.87,362204.0,30.9882,31.0172,30.9593,31.0099,362204.0
2015-07-28 10:10:00,42.87,42.89,42.79,42.82,211563.0,31.0099,31.0244,30.9521,30.9738,211563.0
2015-07-28 10:20:00,42.83,42.89,42.79,42.82,126504.0,30.981,31.0244,30.9521,30.9738,126504.0
2015-07-28 10:30:00,42.82,42.88,42.82,42.86,203165.0,30.9738,31.0172,30.9738,31.0027,203165.0
2015-07-28 10:40:00,42.88,42.92,42.84,42.9,178702.0,31.0172,31.0461,30.9882,31.0316,178702.0
2015-07-28 10:50:00,42.89,42.93,42.88,42.9,167639.0,31.0244,31.0533,31.0172,31.0316,167639.0
2015-07-28 11:00:00,42.91,42.94,42.86,42.86,188322.0,31.0389,31.0606,31.0027,31.0027,188322.0
2015-07-28 11:10:00,42.86,42.97,42.86,42.94,217503.0,31.0027,31.0823,31.0027,31.0606,217503.0
2015-07-28 11:20:00,42.93,43.01,42.92,42.98,132012.0,31.0533,31.1112,31.0461,31.0895,132012.0
2015-07-28 11:30:00,42.99,43.01,42.95,42.98,128729.0,31.0967,31.1112,31.0678,31.0895,128729.0
2015-07-28 11:40:00,42.98,43.0,42.92,42.98,290662.0,31.0895,31.104,31.0461,31.0895,290662.0
2015-07-28 11:50:00,42.98,43.02,42.94,43.01,142784.0,31.0895,31.1184,31.0606,31.1112,142784.0
2015-07-28 12:00:00,43.01,43.04,42.99,43.01,356690.0,31.1112,31.1329,31.0967,31.1112,356690.0
2015-07-28 12:10:00,43.01,43.04,42.99,43.02,158229.0,31.1112,31.1329,31.0967,31.1184,158229.0
2015-07-28 12:20:00,43.03,43.04,43.0,43.0,72722.0,31.1257,31.1329,31.104,31.104,72722.0
2015-07-28 12:30:00,43.01,43.02,42.96,42.97,70384.0,31.1112,31.1184,31.075,31.0823,70384.0
2015-07-28 12:40:00,42.97,43.05,42.97,43.05,95252.0,31.0823,31.1401,31.0823,31.1401,95252.0
2015-07-28 12:50:00,43.05,43.09,43.04,43.08,114220.0,31.1401,31.1691,31.1329,31.1618,114220.0
2015-07-28 13:00:00,43.09,43.09,43.04,43.07,124080.0,31.1691,31.1691,31.1329,31.1546,124080.0
2015-07-28 13:10:00,43.07,43.07,43.01,43.02,45991.0,31.1546,31.1546,31.1112,31.1184,45991.0
2015-07-28 13:20:00,43.01,43.05,43.01,43.05,41120.0,31.1112,31.1401,31.1112,31.1401,41120.0
2015-07-28 13:30:00,43.06,43.08,43.02,43.07,65709.0,31.1474,31.1618,31.1184,31.1546,65709.0
2015-07-28 13:40:00,43.07,43.07,43.0,43.02,376706.0,31.1546,31.1546,31.104,31.1184,376706.0
2015-07-28 13:50:00,43.02,43.03,42.99,43.02,48260.0,31.1184,31.1257,31.0967,31.1184,48260.0
2015-07-28 14:00:00,43.01,43.04,43.0,43.01,316697.0,31.1112,31.1329,31.104,31.1112,316697.0
2015-07-28 14:10:00,43.01,43.06,43.0,43.05,117277.0,31.1112,31.1474,31.104,31.1401,117277.0
2015-07-28 14:20:00,43.05,43.06,43.02,43.05,185090.0,31.1401,31.1474,31.1184,31.1401,185090.0
2015-07-28 14:30:00,43.05,43.05,43.01,43.03,97837.0,31.1401,31.1401,31.1112,31.1257,97837.0
2015-07-28 14:40:00,43.02,43.05,43.02,43.03,96310.0,31.1184,31.1401,31.1184,31.1257,96310.0
2015-07-28 14:50:00,43.02,43.04,43.0,43.04,61754.0,31.1184,31.1329,31.104,31.1329,61754.0
2015-07-28 15:00:00,43.04,43.05,43.02,43.02,141384.0,31.1329,31.1401,31.1184,31.1184,141384.0
2015-07-28 15:10:00,43.02,43.05,43.02,43.04,125239.0,31.1184,31.1401,31.1184,31.1329,125239.0
2015-07-28 15:20:00,43.04,43.07,43.02,43.04,176937.0,31.1329,31.1546,31.1184,31.1329,176937.0
2015-07-28 15:30:00,43.04,43.1,43.03,43.09,221157.0,31.1329,31.1763,31.1257,31.1691,221157.0
2015-07-28 15:40:00,43.08,43.11,43.06,43.08,525319.0,31.1618,31.1835,31.1474,31.1618,525319.0
2015-07-28 15:50:00,43.08,43.09,43.05,43.07,829381.0,31.1618,31.1691,31.1401,31.1546,829381.0
2015-07-29 09:30:00,43.07,43.07,42.75,42.93,580178.0,31.1546,31.1546,30.9231,31.0533,580178.0
2015-07-29 09:40:00,42.93,43.02,42.88,42.97,835767.0,31.0533,31.1184,31.0172,31.0823,835767.0
2015-07-29 09:50:00,42.96,43.08,42.94,43.06,272030.0,31.075,31.1618,31.0606,31.1474,272030.0
2015-07-29 10:00:00,43.05,43.11,43.01,43.03,180492.0,31.1401,31.1835,31.1112,31.1257,180492.0
2015-07-29 10:10:00,43.04,43.05,42.99,43.03,200680.0,31.1329,31.1401,31.0967,31.1257,200680.0
2015-07-29 10:20:00,43.04,43.07,43.03,43.05,151939.0,31.1329,31.1546,31.1257,31.1401,151939.0
2015-07-29 10:30:00,43.06,43.06,42.98,42.99,1009323.0,31.1474,31.1474,31.0895,31.0967,1009323.0
2015-07-29 10:40:00,42.99,43.03,42.94,42.96,472923.0,31.0967,31.1257,31.0606,31.075,472923.0
2015-07-29 10:50:00,42.96,42.96,42.85,42.86,199617.0,31.075,31.075,30.9955,31.0027,199617.0
2015-07-29 11:00:00,42.85,42.89,42.82,42.87,581084.0,30.9955,31.0244,30.9738,31.0099,581084.0
2015-07-29 11:10:00,42.87,42.91,42.81,42.81,372672.0,31.0099,31.0389,30.9665,30.9665,372672.0
2015-07-29 11:20:00,42.81,42.93,42.81,42.93,364437.0,30.9665,31.0533,30.9665,31.0533,364437.0
2015-07-29 11:30:00,42.92,42.95,42.91,42.93,286582.0,31.0461,31.0678,31.0389,31.0533,286582.0
2015-07-29 11:40:00,42.92,42.93,42.86,42.92,332930.0,31.0461,31.0533,31.0027,31.0461,332930.0
2015-07-29 11:50:00,42.91,42.94,42.87,42.91,180681.0,31.0389,31.0606,31.0099,31.0389,180681.0
2015-07-29 12:00:00,42.91,42.91,42.82,42.84,367978.0,31.0389,31.0389,30.9738,30.9882,367978.0
2015-07-29 12:10:00,42.83,42.91,42.83,42.9,119101.0,30.981,31.0389,30.981,31.0316,119101.0
2015-07-29 12:20:00,42.9,42.93,42.89,42.9,124699.0,31.0316,31.0533,31.0244,31.0316,124699.0
2015-07-29 12:30:00,42.9,42.94,42.89,42.9,203148.0,31.0316,31.0606,31.0244,31.0316,203148.0
2015-07-29 12:40:00,42.9,42.98,42.89,42.95,133954.0,31.0316,31.0895,31.0244,31.0678,133954.0
2015-07-29 12:50:00,42.95,42.97,42.89,42.94,242153.0,31.0678,31.0823,31.0244,31.0606,242153.0
2015-07-29 13:00:00,42.94,42.95,42.91,42.91,96612.0,31.0606,31.0678,31.0389,31.0389,96612.0
2015-07-29 13:10:00,42.93,42.96,42.91,42.93,182043.0,31.0533,31.075,31.0389,31.0533,182043.0
2015-07-29 13:20:00,42.92,42.95,42.9,42.94,207395.0,31.0461,31.0678,31.0316,31.0606,207395.0
2015-07-29 13:30:00,42.95,42.97,42.92,42.95,233687.0,31.0678,31.0823,31.0461,31.0678,233687.0
2015-07-29 13:40:00,42.95,43.01,42.94,43.01,204358.0,31.0678,31.1112,31.0606,31.1112,204358.0
2015-07-29 13:50:00,43.0,43.04,43.0,43.03,260191.0,31.104,31.1329,31.104,31.1257,260191.0
2015-07-29 14:00:00,43.04,43.2,42.99,43.09,1461851.0,31.1329,31.2486,31.0967,31.1691,1461851.0
2015-07-29 14:10:00,43.09,43.21,43.06,43.21,354532.0,31.1691,31.2559,31.1474,31.2559,354532.0
2015-07-29 14:20:00,43.2,43.21,43.11,43.14,158383.0,31.2486,31.2559,31.1835,31.2052,158383.0
2015-07-29 14:30:00,43.14,43.14,43.07,43.09,110333.0,31.2052,31.2052,31.1546,31.1691,110333.0
2015-07-29 14:40:00,43.09,43.16,43.08,43.15,122899.0,31.1691,31.2197,31.1618,31.2125,122899.0
2015-07-29 14:50:00,43.16,43.23,43.16,43.23,114536.0,31.2197,31.2703,31.2197,31.2703,114536.0
2015-07-29 15:00:00,43.22,43.24,43.15,43.15,918135.0,31.2631,31.2776,31.2125,31.2125,918135.0
2015-07-29 15:10:00,43.15,43.21,43.15,43.18,205915.0,31.2125,31.2559,31.2125,31.2342,205915.0
2015-07-29 15:20:00,43.18,43.22,43.18,43.22,142579.0,31.2342,31.2631,31.2342,31.2631,142579.0
2015-07-29 15:30:00,43.22,43.23,43.16,43.18,203808.0,31.2631,31.2703,31.2197,31.2342,203808.0
2015-07-29 15:40:00,43.18,43.22,43.17,43.2,230325.0,31.2342,31.2631,31.2269,31.2486,230325.0
2015-07-29 15:50:00,43.2,43.27,43.19,43.23,787945.0,31.2486,31.2993,31.2414,31.2703,787945.0
2015-07-30 09:30:00,43.19,43.28,43.0,43.26,560029.0,31.2414,31.3065,31.104,31.292,560029.0
2015-07-30 09:40:00,43.26,43.38,43.17,43.38,586708.0,31.292,31.3788,31.2269,31.3788,586708.0
2015-07-30 09:50:00,43.38,43.53,43.38,43.47,485689.0,31.3788,31.4873,31.3788,31.4439,485689.0
2015-07-30 10:00:00,43.46,43.54,43.43,43.52,472771.0,31.4367,31.4946,31.415,31.4801,472771.0
2015-07-30 10:10:00,43.51,43.57,43.49,43.55,539103.0,31.4729,31.5163,31.4584,31.5018,539103.0
2015-07-30 10:20:00,43.55,43.58,43.49,43.56,277561.0,31.5018,31.5235,31.4584,31.509,277561.0
2015-07-30 10:30:00,43.55,43.57,43.47,43.49,417134.0,31.5018,31.5163,31.4439,31.4584,417134.0
2015-07-30 10:40:00,43.48,43.5,43.39,43.47,204389.0,31.4512,31.4656,31.3861,31.4439,204389.0
2015-07-30 10:50:00,43.47,43.52,43.44,43.49,117665.0,31.4439,31.4801,31.4222,31.4584,117665.0
2015-07-30 11:00:00,43.49,43.57,43.46,43.57,297931.0,31.4584,31.5163,31.4367,31.5163,297931.0
2015-07-30 11:10:00,43.57,43.59,43.52,43.54,233861.0,31.5163,31.5307,31.4801,31.4946,233861.0
2015-07-30 11:20:00,43.53,43.65,43.52,43.64,256990.0,31.4873,31.5741,31.4801,31.5669,256990.0
2015-07-30 11:30:00,43.64,43.66,43.56,43.59,144470.0,31.5669,31.5814,31.509,31.5307,144470.0
2015-07-30 11:40:00,43.59,43.69,43.59,43.68,317121.0,31.5307,31.6031,31.5307,31.5958,317121.0
2015-07-30 11:50:00,43.68,43.68,43.58,43.63,185385.0,31.5958,31.5958,31.5235,31.5597,185385.0
2015-07-30 12:00:00,43.64,43.68,43.61,43.66,185106.0,31.5669,31.5958,31.5452,31.5814,185106.0
2015-07-30 12:10:00,43.66,43.68,43.62,43.64,51016.0,31.5814,31.5958,31.5524,31.5669,51016.0
2015-07-30 12:20:00,43.64,43.66,43.62,43.63,43135.0,31.5669,31.5814,31.5524,31.5597,43135.0
2015-07-30 12:30:00,43.62,43.62,43.57,43.58,91178.0,31.5524,31.5524,31.5163,31.5235,91178.0
2015-07-30 12:40:00,43.58,43.61,43.56,43.56,162261.0,31.5235,31.5452,31.509,31.509,162261.0
2015-07-30 12:50:00,43.56,43.57,43.47,43.47,89265.0,31.509,31.5163,31.4439,31.4439,89265.0
2015-07-30 13:00:00,43.47,43.55,43.47,43.55,138672.0,31.4439,31.5018,31.4439,31.5018,138672.0
2015-07-30 13:10:00,43.55,43.56,43.49,43.51,164109.0,31.5018,31.509,31.4584,31.4729,164109.0
2015-07-30 13:20:00,43.51,43.52,43.46,43.48,101863.0,31.4729,31.4801,31.4367,31.4512,101863.0
2015-07-30 13:30:00,43.48,43.52,43.45,43.51,116329.0,31.4512,31.4801,31.4295,31.4729,116329.0
2015-07-30 13:40:00,43.51,43.56,43.5,43.52,115136.0,31.4729,31.509,31.4656,31.4801,115136.0
2015-07-30 13:50:00,43.53,43.58,43.52,43.57,133134.0,31.4873,31.5235,31.4801,31.5163,133134.0
2015-07-30 14:00:00,43.56,43.56,43.5,43.5,341079.0,31.509,31.509,31.4656,31.4656,341079.0
2015-07-30 14:10:00,43.51,43.56,43.5,43.55,203219.0,31.4729,31.509,31.4656,31.5018,203219.0
2015-07-30 14:20:00,43.54,43.55,43.51,43.52,114851.0,31.4946,31.5018,31.4729,31.4801,114851.0
2015-07-30 14:30:00,43.52,43.52,43.45,43.45,121692.0,31.4801,31.4801,31.4295,31.4295,121692.0
2015-07-30 14:40:00,43.46,43.54,43.45,43.51,248145.0,31.4367,31.4946,31.4295,31.4729,248145.0
2015-07-30 14:50:00,43.5,43.52,43.48,43.5,416040.0,31.4656,31.4801,31.4512,31.4656,416040.0
2015-07-30 15:00:00,43.5,43.53,43.47,43.52,179829.0,31.4656,31.4873,31.4439,31.4801,179829.0
2015-07-30 15:10:00,43.52,43.54,43.49,43.52,600845.0,31.4801,31.4946,31.4584,31.4801,600845.0
2015-07-30 15:20:00,43.52,43.56,43.51,43.56,637905.0,31.4801,31.509,31.4729,31.509,637905.0
2015-07-30 15:30:00,43.55,43.59,43.54,43.58,511956.0,31.5018,31.5307,31.4946,31.5235,511956.0
2015-07-30 15:40:00,43.57,43.59,43.53,43.55,501900.0,31.5163,31.5307,31.4873,31.5018,501900.0
2015-07-30 15:50:00,43.54,43.59,43.54,43.56,652972.0,31.4946,31.5307,31.4946,31.509,652972.0
2015-07-31 09:30:00,43.95,44.19,43.9,43.99,1686089.0,31.7911,31.9647,31.755,31.8201,1686089.0
2015-07-31 09:40:00,43.99,44.11,43.99,44.07,526097.0,31.8201,31.9069,31.8201,31.8779,526097.0
2015-07-31 09:50:00,44.07,44.2,44.05,44.18,322814.0,31.8779,31.972,31.8635,31.9575,322814.0
2015-07-31 10:00:00,44.17,44.18,44.13,44.18,218014.0,31.9503,31.9575,31.9213,31.9575,218014.0
2015-07-31 10:10:00,44.18,44.2,44.1,44.1,395280.0,31.9575,31.972,31.8996,31.8996,395280.0
2015-07-31 10:20:00,44.11,44.23,44.1,44.22,174451.0,31.9069,31.9937,31.8996,31.9864,174451.0
2015-07-31 10:30:00,44.22,44.25,44.19,44.25,274123.0,31.9864,32.0082,31.9647,32.0082,274123.0
2015-07-31 10:40:00,44.25,44.34,44.23,44.31,445468.0,32.0082,32.0733,31.9937,32.0516,445468.0
2015-07-31 10:50:00,44.3,44.34,44.26,44.28,161468.0,32.0443,32.0733,32.0154,32.0299,161468.0
2015-07-31 11:00:00,44.28,44.28,44.21,44.23,182178.0,32.0299,32.0299,31.9792,31.9937,182178.0
2015-07-31 11:10:00,44.22,44.29,44.21,44.27,150970.0,31.9864,32.0371,31.9792,32.0226,150970.0
2015-07-31 11:20:00,44.26,44.28,44.22,44.26,183595.0,32.0154,32.0299,31.9864,32.0154,183595.0
2015-07-31 11:30:00,44.26,44.27,44.18,44.18,269435.0,32.0154,32.0226,31.9575,31.9575,269435.0
2015-07-31 11:40:00,44.18,44.2,44.16,44.16,100787.0,31.9575,31.972,31.943,31.943,100787.0
2015-07-31 11:50:00,44.16,44.18,44.11,44.13,183575.0,31.943,31.9575,31.9069,31.9213,183575.0
2015-07-31 12:00:00,44.12,44.16,44.1,44.14,236096.0,31.9141,31.943,31.8996,31.9286,236096.0
2015-07-31 12:10:00,44.14,44.17,44.11,44.12,105291.0,31.9286,31.9503,31.9069,31.9141,105291.0
2015-07-31 12:20:00,44.12,44.16,44.1,44.15,160338.0,31.9141,31.943,31.8996,31.9358,160338.0
2015-07-31 12:30:00,44.15,44.17,44.13,44.14,179504.0,31.9358,31.9503,31.9213,31.9286,179504.0
2015-07-31 12:40:00,44.14,44.18,44.13,44.14,151587.0,31.9286,31.9575,31.9213,31.9286,151587.0
2015-07-31 12:50:00,44.13,44.16,44.12,44.14,237989.0,31.9213,31.943,31.9141,31.9286,237989.0
2015-07-31 13:00:00,44.14,44.17,44.13,44.16,69444.0,31.9286,31.9503,31.9213,31.943,69444.0
2015-07-31 13:10:00,44.16,44.17,44.1,44.12,119232.0,31.943,31.9503,31.8996,31.9141,119232.0
2015-07-31 13:20:00,44.12,44.14,44.1,44.11,119214.0,31.9141,31.9286,31.8996,31.9069,119214.0
2015-07-31 13:30:00,44.12,44.12,44.08,44.09,161693.0,31.9141,31.9141,31.8852,31.8924,161693.0
2015-07-31 13:40:00,44.1,44.11,44.07,44.08,180419.0,31.8996,31.9069,31.8779,31.8852,180419.0
2015-07-31 13:50:00,44.08,44.11,44.07,44.09,236146.0,31.8852,31.9069,31.8779,31.8924,236146.0
2015-07-31 14:00:00,44.09,44.11,44.07,44.08,161972.0,31.8924,31.9069,31.8779,31.8852,161972.0
2015-07-31 14:10:00,44.08,44.09,44.03,44.05,355287.0,31.8852,31.8924,31.849,31.8635,355287.0
2015-07-31 14:20:00,44.05,44.07,44.03,44.05,259067.0,31.8635,31.8779,31.849,31.8635,259067.0
2015-07-31 14:30:00,44.05,44.07,44.04,44.05,152111.0,31.8635,31.8779,31.8562,31.8635,152111.0
2015-07-31 14:40:00,44.05,44.07,44.01,44.04,225240.0,31.8635,31.8779,31.8345,31.8562,225240.0
2015-07-31 14:50:00,44.04,44.05,44.02,44.05,286657.0,31.8562,31.8635,31.8418,31.8635,286657.0
2015-07-31 15:00:00,44.04,44.05,44.03,44.04,163449.0,31.8562,31.8635,31.849,31.8562,163449.0
2015-07-31 15:10:00,44.03,44.04,44.0,44.02,299444.0,31.849,31.8562,31.8273,31.8418,299444.0
2015-07-31 15:20:00,44.02,44.03,44.0,44.0,597848.0,31.8418,31.849,31.8273,31.8273,597848.0
2015-07-31 15:30:00,44.01,44.01,43.97,43.98,260883.0,31.8345,31.8345,31.8056,31.8128,260883.0
2015-07-31 15:40:00,43.98,43.99,43.92,43.93,343470.0,31.8128,31.8201,31.7694,31.7767,343470.0
2015-07-31 15:50:00,43.93,43.99,43.9,43.98,1066837.0,31.7767,31.8201,31.755,31.8128,1066837.0
2015-08-03 09:30:00,44.05,44.28,44.03,44.28,680624.0,31.8635,32.0299,31.849,32.0299,680624.0
2015-08-03 09:40:00,44.27,44.36,44.24,44.34,786976.0,32.0226,32.0877,32.0009,32.0733,786976.0
2015-08-03 09:50:00,44.35,44.43,44.32,44.4,621896.0,32.0805,32.1384,32.0588,32.1167,621896.0
2015-08-03 10:00:00,44.4,44.47,44.39,44.42,336117.0,32.1167,32.1673,32.1094,32.1311,336117.0
2015-08-03 10:10:00,44.43,44.47,44.29,44.29,381230.0,32.1384,32.1673,32.0371,32.0371,381230.0
2015-08-03 10:20:00,44.3,44.32,44.24,44.24,448488.0,32.0443,32.0588,32.0009,32.0009,448488.0
2015-08-03 10:30:00,44.25,44.29,44.21,44.23,231162.0,32.0082,32.0371,31.9792,31.9937,231162.0
2015-08-03 10:40:00,44.22,44.23,44.14,44.16,808732.0,31.9864,31.9937,31.9286,31.943,808732.0
2015-08-03 10:50:00,44.16,44.17,44.1,44.15,199458.0,31.943,31.9503,31.8996,31.9358,199458.0
2015-08-03 11:00:00,44.15,44.17,44.09,44.09,228619.0,31.9358,31.9503,31.8924,31.8924,228619.0
2015-08-03 11:10:00,44.09,44.19,44.07,44.17,133588.0,31.8924,31.9647,31.8779,31.9503,133588.0
2015-08-03 11:20:00,44.17,44.25,44.15,44.25,200202.0,31.9503,32.0082,31.9358,32.0082,200202.0
2015-08-03 11:30:00,44.25,44.28,44.21,44.24,181766.0,32.0082,32.0299,31.9792,32.0009,181766.0
2015-08-03 11:40:00,44.24,44.27,44.22,44.27,229381.0,32.0009,32.0226,31.9864,32.0226,229381.0
2015-08-03 11:50:00,44.27,44.27,44.21,44.24,215663.0,32.0226,32.0226,31.9792,32.0009,215663.0
2015-08-03 12:00:00,44.24,44.27,44.23,44.24,201139.0,32.0009,32.0226,31.9937,32.0009,201139.0
2015-08-03 12:10:00,44.24,44.27,44.23,44.25,199627.0,32.0009,32.0226,31.9937,32.0082,199627.0
2015-08-03 12:20:00,44.24,44.26,44.21,44.25,213432.0,32.0009,32.0154,31.9792,32.0082,213432.0
2015-08-03 12:30:00,44.25,44.25,44.2,44.21,342743.0,32.0082,32.0082,31.972,31.9792,342743.0
2015-08-03 12:40:00,44.2,44.24,44.18,44.2,267450.0,31.972,32.0009,31.9575,31.972,267450.0
2015-08-03 12:50:00,44.19,44.24,44.18,44.23,226964.0,31.9647,32.0009,31.9575,31.9937,226964.0
2015-08-03 13:00:00,44.23,44.23,44.17,44.17,348677.0,31.9937,31.9937,31.9503,31.9503,348677.0
2015-08-03 13:10:00,44.17,44.27,44.17,44.25,311555.0,31.9503,32.0226,31.9503,32.0082,311555.0
2015-08-03 13:20:00,44.25,44.26,44.19,44.22,249781.0,32.0082,32.0154,31.9647,31.9864,249781.0
2015-08-03 13:30:00,44.22,44.24,44.15,44.17,217340.0,31.9864,32.0009,31.9358,31.9503,217340.0
2015-08-03 13:40:00,44.17,44.19,44.14,44.18,146227.0,31.9503,31.9647,31.9286,31.9575,146227.0
2015-08-03 13:50:00,44.18,44.19,44.15,44.16,122033.0,31.9575,31.9647,31.9358,31.943,122033.0
2015-08-03 14:00:00,44.17,44.17,44.11,44.12,307185.0,31.9503,31.9503,31.9069,31.9141,307185.0
2015-08-03 14:10:00,44.12,44.13,44.08,44.09,151475.0,31.9141,31.9213,31.8852,31.8924,151475.0
2015-08-03 14:20:00,44.09,44.1,44.06,44.09,155480.0,31.8924,31.8996,31.8707,31.8924,155480.0
2015-08-03 14:30:00,44.09,44.1,44.06,44.07,215372.0,31.8924,31.8996,31.8707,31.8779,215372.0
2015-08-03 14:40:00,44.08,44.08,44.02,44.02,189338.0,31.8852,31.8852,31.8418,31.8418,189338.0
2015-08-03 14:50:00,44.02,44.07,44.0,44.07,186113.0,31.8418,31.8779,31.8273,31.8779,186113.0
2015-08-03 15:00:00,44.06,44.07,44.03,44.04,202768.0,31.8707,31.8779,31.849,31.8562,202768.0
2015-08-03 15:10:00,44.04,44.04,44.02,44.02,192835.0,31.8562,31.8562,31.8418,31.8418,192835.0
2015-08-03 15:20:00,44.03,44.06,44.02,44.06,209019.0,31.849,31.8707,31.8418,31.8707,209019.0
2015-08-03 15:30:00,44.06,44.12,44.05,44.12,505814.0,31.8707,31.9141,31.8635,31.9141,505814.0
2015-08-03 15:40:00,44.12,44.19,44.11,44.14,292981.0,31.9141,31.9647,31.9069,31.9286,292981.0
2015-08-03 15:50:00,44.14,44.23,44.13,44.23,1045694.0,31.9286,31.9937,31.9213,31.9937,1045694.0
2015-08-04 09:30:00,44.11,44.17,43.94,43.97,280577.0,31.9069,31.9503,31.7839,31.8056,280577.0
2015-08-04 09:40:00,43.96,43.97,43.84,43.86,335436.0,31.7984,31.8056,31.7116,31.726,335436.0
2015-08-04 09:50:00,43.87,43.88,43.83,43.85,281938.0,31.7333,31.7405,31.7043,31.7188,281938.0
2015-08-04 10:00:00,43.84,43.85,43.68,43.71,193853.0,31.7116,31.7188,31.5958,31.6175,193853.0
2015-08-04 10:10:00,43.71,43.78,43.71,43.77,335918.0,31.6175,31.6682,31.6175,31.6609,335918.0
2015-08-04 10:20:00,43.76,43.78,43.67,43.74,268766.0,31.6537,31.6682,31.5886,31.6392,268766.0
2015-08-04 10:30:00,43.75,43.81,43.73,43.81,200354.0,31.6465,31.6899,31.632,31.6899,200354.0
2015-08-04 10:40:00,43.81,43.84,43.79,43.82,124561.0,31.6899,31.7116,31.6754,31.6971,124561.0
2015-08-04 10:50:00,43.81,43.88,43.8,43.85,240968.0,31.6899,31.7405,31.6826,31.7188,240968.0
2015-08-04 11:00:00,43.85,43.85,43.76,43.79,207371.0,31.7188,31.7188,31.6537,31.6754,207371.0
2015-08-04 11:10:00,43.79,43.83,43.78,43.79,172596.0,31.6754,31.7043,31.6682,31.6754,172596.0
2015-08-04 11:20:00,43.79,43.8,43.71,43.73,130181.0,31.6754,31.6826,31.6175,31.632,130181.0
2015-08-04 11:30:00,43.73,43.79,43.72,43.77,76558.0,31.632,31.6754,31.6248,31.6609,76558.0
2015-08-04 11:40:00,43.77,43.78,43.75,43.77,79440.0,31.6609,31.6682,31.6465,31.6609,79440.0
2015-08-04 11:50:00,43.77,43.83,43.77,43.81,391399.0,31.6609,31.7043,31.6609,31.6899,391399.0
2015-08-04 12:00:00,43.8,43.83,43.79,43.8,152248.0,31.6826,31.7043,31.6754,31.6826,152248.0
2015-08-04 12:10:00,43.81,43.85,43.79,43.79,83337.0,31.6899,31.7188,31.6754,31.6754,83337.0
2015-08-04 12:20:00,43.79,43.8,43.75,43.76,100497.0,31.6754,31.6826,31.6465,31.6537,100497.0
2015-08-04 12:30:00,43.76,43.78,43.73,43.77,56759.0,31.6537,31.6682,31.632,31.6609,56759.0
2015-08-04 12:40:00,43.77,43.79,43.74,43.74,72178.0,31.6609,31.6754,31.6392,31.6392,72178.0
2015-08-04 12:50:00,43.74,43.78,43.73,43.74,168550.0,31.6392,31.6682,31.632,31.6392,168550.0
2015-08-04 13:00:00,43.74,43.74,43.7,43.71,137639.0,31.6392,31.6392,31.6103,31.6175,137639.0
2015-08-04 13:10:00,43.7,43.72,43.7,43.72,80250.0,31.6103,31.6248,31.6103,31.6248,80250.0
2015-08-04 13:20:00,43.73,43.74,43.71,43.71,81697.0,31.632,31.6392,31.6175,31.6175,81697.0
2015-08-04 13:30:00,43.71,43.73,43.7,43.73,354511.0,31.6175,31.632,31.6103,31.632,354511.0
2015-08-04 13:40:00,43.72,43.73,43.66,43.66,310390.0,31.6248,31.632,31.5814,31.5814,310390.0
2015-08-04 13:50:00,43.66,43.67,43.61,43.61,522737.0,31.5814,31.5886,31.5452,31.5452,522737.0
2015-08-04 14:00:00,43.61,43.63,43.59,43.6,166067.0,31.5452,31.5597,31.5307,31.538,166067.0
2015-08-04 14:10:00,43.59,43.6,43.51,43.52,263644.0,31.5307,31.538,31.4729,31.4801,263644.0
2015-08-04 14:20:00,43.51,43.52,43.47,43.51,452908.0,31.4729,31.4801,31.4439,31.4729,452908.0
2015-08-04 14:30:00,43.5,43.53,43.48,43.52,128374.0,31.4656,31.4873,31.4512,31.4801,128374.0
2015-08-04 14:40:00,43.52,43.53,43.47,43.52,416489.0,31.4801,31.4873,31.4439,31.4801,416489.0
2015-08-04 14:50:00,43.52,43.61,43.51,43.6,299429.0,31.4801,31.5452,31.4729,31.538,299429.0
2015-08-04 15:00:00,43.6,43.6,43.55,43.55,400378.0,31.538,31.538,31.5018,31.5018,400378.0
2015-08-04 15:10:00,43.56,43.57,43.52,43.55,161476.0,31.509,31.5163,31.4801,31.5018,161476.0
2015-08-04 15:20:00,43.55,43.56,43.51,43.52,375878.0,31.5018,31.509,31.4729,31.4801,375878.0
2015-08-04 15:30:00,43.52,43.54,43.5,43.5,557376.0,31.4801,31.4946,31.4656,31.4656,557376.0
2015-08-04 15:40:00,43.5,43.5,43.44,43.44,744765.0,31.4656,31.4656,31.4222,31.4222,744765.0
2015-08-04 15:50:00,43.44,43.5,43.42,43.5,1583175.0,31.4222,31.4656,31.4078,31.4656,1583175.0
2015-08-05 09:30:00,43.68,43.8,43.58,43.62,669671.0,31.5958,31.6826,31.5235,31.5524,669671.0
2015-08-05 09:40:00,43.63,43.74,43.62,43.7,603629.0,31.5597,31.6392,31.5524,31.6103,603629.0
2015-08-05 09:50:00,43.7,43.71,43.57,43.68,557900.0,31.6103,31.6175,31.5163,31.5958,557900.0
2015-08-05 10:00:00,43.67,43.67,43.49,43.55,738253.0,31.5886,31.5886,31.4584,31.5018,738253.0
2015-08-05 10:10:00,43.56,43.72,43.56,43.71,384810.0,31.509,31.6248,31.509,31.6175,384810.0
2015-08-05 10:20:00,43.71,43.73,43.65,43.69,230365.0,31.6175,31.632,31.5741,31.6031,230365.0
2015-08-05 10:30:00,43.69,43.7,43.61,43.66,178399.0,31.6031,31.6103,31.5452,31.5814,178399.0
2015-08-05 10:40:00,43.66,43.71,43.62,43.71,104742.0,31.5814,31.6175,31.5524,31.6175,104742.0
2015-08-05 10:50:00,43.71,43.79,43.69,43.79,208853.0,31.6175,31.6754,31.6031,31.6754,208853.0
2015-08-05 11:00:00,43.79,43.87,43.78,43.85,358768.0,31.6754,31.7333,31.6682,31.7188,358768.0
2015-08-05 11:10:00,43.86,43.93,43.84,43.91,314444.0,31.726,31.7767,31.7116,31.7622,314444.0
2015-08-05 11:20:00,43.91,43.91,43.83,43.86,370756.0,31.7622,31.7622,31.7043,31.726,370756.0
2015-08-05 11:30:00,43.86,43.89,43.78,43.8,292083.0,31.726,31.7477,31.6682,31.6826,292083.0
2015-08-05 11:40:00,43.8,43.82,43.77,43.79,133184.0,31.6826,31.6971,31.6609,31.6754,133184.0
2015-08-05 11:50:00,43.8,43.82,43.74,43.78,277401.0,31.6826,31.6971,31.6392,31.6682,277401.0
2015-08-05 12:00:00,43.77,43.79,43.74,43.79,73908.0,31.6609,31.6754,31.6392,31.6754,73908.0
2015-08-05 12:10:00,43.78,43.81,43.78,43.79,290216.0,31.6682,31.6899,31.6682,31.6754,290216.0
2015-08-05 12:20:00,43.79,43.8,43.76,43.79,86247.0,31.6754,31.6826,31.6537,31.6754,86247.0
2015-08-05 12:30:00,43.79,43.8,43.72,43.74,153179.0,31.6754,31.6826,31.6248,31.6392,153179.0
2015-08-05 12:40:00,43.74,43.77,43.71,43.77,316732.0,31.6392,31.6609,31.6175,31.6609,316732.0
2015-08-05 12:50:00,43.77,43.82,43.75,43.81,384842.0,31.6609,31.6971,31.6465,31.6899,384842.0
2015-08-05 13:00:00,43.81,43.83,43.78,43.79,130793.0,31.6899,31.7043,31.6682,31.6754,130793.0
2015-08-05 13:10:00,43.78,43.79,43.73,43.73,132969.0,31.6682,31.6754,31.632,31.632,132969.0
2015-08-05 13:20:00,43.73,43.76,43.72,43.74,321529.0,31.632,31.6537,31.6248,31.6392,321529.0
2015-08-05 13:30:00,43.75,43.77,43.7,43.75,258463.0,31.6465,31.6609,31.6103,31.6465,258463.0
2015-08-05 13:40:00,43.75,43.77,43.75,43.75,62094.0,31.6465,31.6609,31.6465,31.6465,62094.0
2015-08-05 13:50:00,43.75,43.76,43.72,43.74,99699.0,31.6465,31.6537,31.6248,31.6392,99699.0
2015-08-05 14:00:00,43.73,43.76,43.72,43.76,122316.0,31.632,31.6537,31.6248,31.6537,122316.0
2015-08-05 14:10:00,43.75,43.8,43.75,43.8,193694.0,31.6465,31.6826,31.6465,31.6826,193694.0
2015-08-05 14:20:00,43.8,43.81,43.78,43.8,113179.0,31.6826,31.6899,31.6682,31.6826,113179.0
2015-08-05 14:30:00,43.8,43.81,43.74,43.75,58785.0,31.6826,31.6899,31.6392,31.6465,58785.0
2015-08-05 14:40:00,43.75,43.77,43.72,43.77,170312.0,31.6465,31.6609,31.6248,31.6609,170312.0
2015-08-05 14:50:00,43.77,43.79,43.71,43.73,61420.0,31.6609,31.6754,31.6175,31.632,61420.0
2015-08-05 15:00:00,43.73,43.76,43.72,43.73,391403.0,31.632,31.6537,31.6248,31.632,391403.0
2015-08-05 15:10:00,43.73,43.77,43.68,43.69,319875.0,31.632,31.6609,31.5958,31.6031,319875.0
2015-08-05 15:20:00,43.69,43.69,43.62,43.63,115474.0,31.6031,31.6031,31.5524,31.5597,115474.0
2015-08-05 15:30:00,43.63,43.63,43.59,43.61,330085.0,31.5597,31.5597,31.5307,31.5452,330085.0
2015-08-05 15:40:00,43.61,43.65,43.6,43.63,368869.0,31.5452,31.5741,31.538,31.5597,368869.0
2015-08-05 15:50:00,43.64,43.65,43.62,43.63,857758.0,31.5669,31.5741,31.5524,31.5597,857758.0
2015-08-06 09:30:00,43.73,43.73,43.51,43.51,822649.0,31.632,31.632,31.4729,31.4729,822649.0
2015-08-06 09:40:00,43.51,43.55,43.33,43.37,511929.0,31.4729,31.5018,31.3427,31.3716,511929.0
2015-08-06 09:50:00,43.36,43.44,43.32,43.41,518955.0,31.3644,31.4222,31.3354,31.4005,518955.0
2015-08-06 10:00:00,43.42,43.44,43.31,43.32,247569.0,31.4078,31.4222,31.3282,31.3354,247569.0
2015-08-06 10:10:00,43.32,43.35,43.26,43.34,266032.0,31.3354,31.3571,31.292,31.3499,266032.0
2015-08-06 10:20:00,43.34,43.38,43.29,43.3,242553.0,31.3499,31.3788,31.3137,31.321,242553.0
2015-08-06 10:30:00,43.3,43.32,43.25,43.26,355716.0,31.321,31.3354,31.2848,31.292,355716.0
2015-08-06 10:40:00,43.27,43.28,43.23,43.27,203406.0,31.2993,31.3065,31.2703,31.2993,203406.0
2015-08-06 10:50:00,43.27,43.33,43.26,43.31,460797.0,31.2993,31.3427,31.292,31.3282,460797.0
2015-08-06 11:00:00,43.32,43.36,43.3,43.35,243359.0,31.3354,31.3644,31.321,31.3571,243359.0
2015-08-06 11:10:00,43.36,43.44,43.35,43.43,341385.0,31.3644,31.4222,31.3571,31.415,341385.0
2015-08-06 11:20:00,43.43,43.51,43.43,43.5,430142.0,31.415,31.4729,31.415,31.4656,430142.0
2015-08-06 11:30:00,43.49,43.59,43.47,43.59,206218.0,31.4584,31.5307,31.4439,31.5307,206218.0
2015-08-06 11:40:00,43.59,43.66,43.59,43.62,344600.0,31.5307,31.5814,31.5307,31.5524,344600.0
2015-08-06 11:50:00,43.62,43.63,43.56,43.6,205030.0,31.5524,31.5597,31.509,31.538,205030.0
2015-08-06 12:00:00,43.59,43.62,43.56,43.58,433609.0,31.5307,31.5524,31.509,31.5235,433609.0
2015-08-06 12:10:00,43.59,43.61,43.54,43.56,410501.0,31.5307,31.5452,31.4946,31.509,410501.0
2015-08-06 12:20:00,43.57,43.57,43.5,43.5,153534.0,31.5163,31.5163,31.4656,31.4656,153534.0
2015-08-06 12:30:00,43.5,43.52,43.46,43.48,223537.0,31.4656,31.4801,31.4367,31.4512,223537.0
2015-08-06 12:40:00,43.49,43.54,43.47,43.53,384169.0,31.4584,31.4946,31.4439,31.4873,384169.0
2015-08-06 12:50:00,43.52,43.54,43.5,43.51,164701.0,31.4801,31.4946,31.4656,31.4729,164701.0
2015-08-06 13:00:00,43.52,43.59,43.51,43.55,96623.0,31.4801,31.5307,31.4729,31.5018,96623.0
2015-08-06 13:10:00,43.54,43.57,43.52,43.52,101096.0,31.4946,31.5163,31.4801,31.4801,101096.0
2015-08-06 13:20:00,43.52,43.61,43.52,43.59,174783.0,31.4801,31.5452,31.4801,31.5307,174783.0
2015-08-06 13:30:00,43.58,43.59,43.54,43.58,180944.0,31.5235,31.5307,31.4946,31.5235,180944.0
2015-08-06 13:40:00,43.58,43.61,43.57,43.59,488462.0,31.5235,31.5452,31.5163,31.5307,488462.0
2015-08-06 13:50:00,43.59,43.66,43.59,43.65,338761.0,31.5307,31.5814,31.5307,31.5741,338761.0
2015-08-06 14:00:00,43.65,43.68,43.61,43.62,230910.0,31.5741,31.5958,31.5452,31.5524,230910.0
2015-08-06 14:10:00,43.62,43.67,43.61,43.65,385229.0,31.5524,31.5886,31.5452,31.5741,385229.0
2015-08-06 14:20:00,43.64,43.72,43.61,43.71,578134.0,31.5669,31.6248,31.5452,31.6175,578134.0
2015-08-06 14:30:00,43.71,43.77,43.7,43.75,351699.0,31.6175,31.6609,31.6103,31.6465,351699.0
2015-08-06 14:40:00,43.75,43.79,43.74,43.77,165126.0,31.6465,31.6754,31.6392,31.6609,165126.0
2015-08-06 14:50:00,43.77,43.77,43.7,43.71,210457.0,31.6609,31.6609,31.6103,31.6175,210457.0
2015-08-06 15:00:00,43.71,43.76,43.7,43.73,539267.0,31.6175,31.6537,31.6103,31.632,539267.0
2015-08-06 15:10:00,43.74,43.79,43.73,43.76,442479.0,31.6392,31.6754,31.632,31.6537,442479.0
2015-08-06 15:20:00,43.76,43.81,43.75,43.8,1549735.0,31.6537,31.6899,31.6465,31.6826,1549735.0
2015-08-06 15:30:00,43.8,43.82,43.77,43.8,721685.0,31.6826,31.6971,31.6609,31.6826,721685.0
2015-08-06 15:40:00,43.81,43.85,43.79,43.84,1296044.0,31.6899,31.7188,31.6754,31.7116,1296044.0
2015-08-06 15:50:00,43.83,43.89,43.83,43.87,1648751.0,31.7043,31.7477,31.7043,31.7333,1648751.0
2015-08-07 09:30:00,43.81,43.95,43.63,43.7,983422.0,31.6899,31.7911,31.5597,31.6103,983422.0
2015-08-07 09:40:00,43.7,43.72,43.58,43.69,998309.0,31.6103,31.6248,31.5235,31.6031,998309.0
2015-08-07 09:50:00,43.71,43.82,43.69,43.78,213536.0,31.6175,31.6971,31.6031,31.6682,213536.0
2015-08-07 10:00:00,43.77,43.83,43.67,43.83,187426.0,31.6609,31.7043,31.5886,31.7043,187426.0
2015-08-07 10:10:00,43.82,43.86,43.79,43.84,248737.0,31.6971,31.726,31.6754,31.7116,248737.0
2015-08-07 10:20:00,43.84,43.86,43.79,43.83,261655.0,31.7116,31.726,31.6754,31.7043,261655.0
2015-08-07 10:30:00,43.83,43.96,43.81,43.95,428141.0,31.7043,31.7984,31.6899,31.7911,428141.0
2015-08-07 10:40:00,43.96,44.03,43.93,43.96,352088.0,31.7984,31.849,31.7767,31.7984,352088.0
2015-08-07 10:50:00,43.96,44.02,43.96,43.99,572275.0,31.7984,31.8418,31.7984,31.8201,572275.0
2015-08-07 11:00:00,43.99,44.04,43.97,44.02,796043.0,31.8201,31.8562,31.8056,31.8418,796043.0
2015-08-07 11:10:00,44.02,44.05,43.98,44.05,465812.0,31.8418,31.8635,31.8128,31.8635,465812.0
2015-08-07 11:20:00,44.05,44.17,44.05,44.16,811414.0,31.8635,31.9503,31.8635,31.943,811414.0
2015-08-07 11:30:00,44.17,44.18,44.09,44.13,569120.0,31.9503,31.9575,31.8924,31.9213,569120.0
2015-08-07 11:40:00,44.13,44.19,44.12,44.17,417475.0,31.9213,31.9647,31.9141,31.9503,417475.0
2015-08-07 11:50:00,44.17,44.23,44.16,44.19,347137.0,31.9503,31.9937,31.943,31.9647,347137.0
2015-08-07 12:00:00,44.19,44.24,44.17,44.23,271794.0,31.9647,32.0009,31.9503,31.9937,271794.0
2015-08-07 12:10:00,44.23,44.32,44.22,44.32,648736.0,31.9937,32.0588,31.9864,32.0588,648736.0
2015-08-07 12:20:00,44.32,44.38,44.29,44.35,1025275.0,32.0588,32.1022,32.0371,32.0805,1025275.0
2015-08-07 12:30:00,44.35,44.39,44.33,44.39,373186.0,32.0805,32.1094,32.066,32.1094,373186.0
2015-08-07 12:40:00,44.39,44.46,44.38,44.43,365362.0,32.1094,32.1601,32.1022,32.1384,365362.0
2015-08-07 12:50:00,44.43,44.45,44.35,44.4,271353.0,32.1384,32.1528,32.0805,32.1167,271353.0
2015-08-07 13:00:00,44.4,44.45,44.35,44.44,658224.0,32.1167,32.1528,32.0805,32.1456,658224.0
2015-08-07 13:10:00,44.44,44.49,44.44,44.47,437189.0,32.1456,32.1818,32.1456,32.1673,437189.0
2015-08-07 13:20:00,44.48,44.56,44.47,44.55,756587.0,32.1745,32.2324,32.1673,32.2252,756587.0
2015-08-07 13:30:00,44.55,44.58,44.53,44.56,183156.0,32.2252,32.2469,32.2107,32.2324,183156.0
2015-08-07 13:40:00,44.57,44.57,44.49,44.53,127081.0,32.2396,32.2396,32.1818,32.2107,127081.0
2015-08-07 13:50:00,44.52,44.55,44.5,44.5,267607.0,32.2035,32.2252,32.189,32.189,267607.0
2015-08-07 14:00:00,44.5,44.5,44.46,44.49,141280.0,32.189,32.189,32.1601,32.1818,141280.0
2015-08-07 14:10:00,44.49,44.51,44.47,44.48,479690.0,32.1818,32.1962,32.1673,32.1745,479690.0
2015-08-07 14:20:00,44.48,44.54,44.47,44.49,173730.0,32.1745,32.2179,32.1673,32.1818,173730.0
2015-08-07 14:30:00,44.5,44.53,44.46,44.52,241750.0,32.189,32.2107,32.1601,32.2035,241750.0
2015-08-07 14:40:00,44.52,44.54,44.5,44.53,232504.0,32.2035,32.2179,32.189,32.2107,232504.0
2015-08-07 14:50:00,44.53,44.54,44.47,44.48,285205.0,32.2107,32.2179,32.1673,32.1745,285205.0
2015-08-07 15:00:00,44.47,44.48,44.41,44.41,732603.0,32.1673,32.1745,32.1239,32.1239,732603.0
2015-08-07 15:10:00,44.41,44.43,44.35,44.38,376273.0,32.1239,32.1384,32.0805,32.1022,376273.0
2015-08-07 15:20:00,44.38,44.45,44.38,44.43,499067.0,32.1022,32.1528,32.1022,32.1384,499067.0
2015-08-07 15:30:00,44.43,44.47,44.37,44.38,323336.0,32.1384,32.1673,32.095,32.1022,323336.0
2015-08-07 15:40:00,44.38,44.42,44.33,44.41,588846.0,32.1022,32.1311,32.066,32.1239,588846.0
2015-08-07 15:50:00,44.41,44.44,44.37,44.41,957308.0,32.1239,32.1456,32.095,32.1239,957308.0
2015-08-10 09:30:00,44.4,44.6,44.33,44.48,355530.0,32.1167,32.2613,32.066,32.1745,355530.0
2015-08-10 09:40:00,44.48,44.56,44.38,44.5,432917.0,32.1745,32.2324,32.1022,32.189,432917.0
2015-08-10 09:50:00,44.5,44.61,44.46,44.59,619812.0,32.189,32.2686,32.1601,32.2541,619812.0
2015-08-10 10:00:00,44.58,44.61,44.49,44.49,338491.0,32.2469,32.2686,32.1818,32.1818,338491.0
2015-08-10 10:10:00,44.49,44.51,44.37,44.37,393939.0,32.1818,32.1962,32.095,32.095,393939.0
2015-08-10 10:20:00,44.38,44.42,44.32,44.32,378526.0,32.1022,32.1311,32.0588,32.0588,378526.0
2015-08-10 10:30:00,44.32,44.44,44.32,44.42,291433.0,32.0588,32.1456,32.0588,32.1311,291433.0
2015-08-10 10:40:00,44.42,44.48,44.39,44.4,339610.0,32.1311,32.1745,32.1094,32.1167,339610.0
2015-08-10 10:50:00,44.4,44.5,44.39,44.4,272076.0,32.1167,32.189,32.1094,32.1167,272076.0
2015-08-10 11:00:00,44.4,44.41,44.29,44.3,148205.0,32.1167,32.1239,32.0371,32.0443,148205.0
2015-08-10 11:10:00,44.3,44.43,44.29,44.43,226204.0,32.0443,32.1384,32.0371,32.1384,226204.0
2015-08-10 11:20:00,44.43,44.43,44.33,44.35,164731.0,32.1384,32.1384,32.066,32.0805,164731.0
2015-08-10 11:30:00,44.35,44.43,44.34,44.36,341347.0,32.0805,32.1384,32.0733,32.0877,341347.0
2015-08-10 11:40:00,44.36,44.41,44.36,44.37,117019.0,32.0877,32.1239,32.0877,32.095,117019.0
2015-08-10 11:50:00,44.37,44.38,44.33,44.38,136020.0,32.095,32.1022,32.066,32.1022,136020.0
2015-08-10 12:00:00,44.38,44.4,44.35,44.36,111749.0,32.1022,32.1167,32.0805,32.0877,111749.0
2015-08-10 12:10:00,44.36,44.41,44.34,44.36,289333.0,32.0877,32.1239,32.0733,32.0877,289333.0
2015-08-10 12:20:00,44.36,44.38,44.33,44.35,166246.0,32.0877,32.1022,32.066,32.0805,166246.0
2015-08-10 12:30:00,44.35,44.35,44.27,44.27,124331.0,32.0805,32.0805,32.0226,32.0226,124331.0
2015-08-10 12:40:00,44.28,44.29,44.24,44.27,159593.0,32.0299,32.0371,32.0009,32.0226,159593.0
2015-08-10 12:50:00,44.27,44.32,44.24,44.28,171063.0,32.0226,32.0588,32.0009,32.0299,171063.0
2015-08-10 13:00:00,44.28,44.3,44.24,44.27,168627.0,32.0299,32.0443,32.0009,32.0226,168627.0
2015-08-10 13:10:00,44.27,44.33,44.26,44.32,175282.0,32.0226,32.066,32.0154,32.0588,175282.0
2015-08-10 13:20:00,44.32,44.32,44.23,44.25,204329.0,32.0588,32.0588,31.9937,32.0082,204329.0
2015-08-10 13:30:00,44.25,44.25,44.17,44.17,142186.0,32.0082,32.0082,31.9503,31.9503,142186.0
2015-08-10 13:40:00,44.17,44.21,44.15,44.17,112574.0,31.9503,31.9792,31.9358,31.9503,112574.0
2015-08-10 13:50:00,44.17,44.21,44.15,44.17,146212.0,31.9503,31.9792,31.9358,31.9503,146212.0
2015-08-10 14:00:00,44.16,44.18,44.14,44.16,242641.0,31.943,31.9575,31.9286,31.943,242641.0
2015-08-10 14:10:00,44.16,44.17,44.12,44.14,166763.0,31.943,31.9503,31.9141,31.9286,166763.0
2015-08-10 14:20:00,44.14,44.18,44.13,44.14,119148.0,31.9286,31.9575,31.9213,31.9286,119148.0
2015-08-10 14:30:00,44.14,44.25,44.13,44.25,142582.0,31.9286,32.0082,31.9213,32.0082,142582.0
2015-08-10 14:40:00,44.24,44.25,44.16,44.17,144237.0,32.0009,32.0082,31.943,31.9503,144237.0
2015-08-10 14:50:00,44.16,44.2,44.16,44.19,163511.0,31.943,31.972,31.943,31.9647,163511.0
2015-08-10 15:00:00,44.2,44.2,44.14,44.15,173040.0,31.972,31.972,31.9286,31.9358,173040.0
2015-08-10 15:10:00,44.15,44.21,44.14,44.18,194501.0,31.9358,31.9792,31.9286,31.9575,194501.0
2015-08-10 15:20:00,44.19,44.21,44.17,44.2,317187.0,31.9647,31.9792,31.9503,31.972,317187.0
2015-08-10 15:30:00,44.2,44.22,44.14,44.16,379617.0,31.972,31.9864,31.9286,31.943,379617.0
2015-08-10 15:40:00,44.16,44.2,44.15,44.2,296743.0,31.943,31.972,31.9358,31.972,296743.0
2015-08-10 15:50:00,44.19,44.22,44.17,44.22,976961.0,31.9647,31.9864,31.9503,31.9864,976961.0
2015-08-11 09:30:00,44.38,44.77,44.17,44.22,2687762.0,32.1022,32.3843,31.9503,31.9864,2687762.0
2015-08-11 09:40:00,44.23,44.37,44.1,44.27,1086713.0,31.9937,32.095,31.8996,32.0226,1086713.0
2015-08-11 09:50:00,44.26,44.45,44.22,44.32,541496.0,32.0154,32.1528,31.9864,32.0588,541496.0
2015-08-11 10:00:00,44.32,44.42,44.24,44.4,505704.0,32.0588,32.1311,32.0009,32.1167,505704.0
2015-08-11 10:10:00,44.4,44.53,44.37,44.49,576958.0,32.1167,32.2107,32.095,32.1818,576958.0
2015-08-11 10:20:00,44.49,44.67,44.45,44.65,425111.0,32.1818,32.312,32.1528,32.2975,425111.0
2015-08-11 10:30:00,44.64,44.69,44.56,44.61,428171.0,32.2903,32.3264,32.2324,32.2686,428171.0
2015-08-11 10:40:00,44.63,44.64,44.53,44.53,252301.0,32.283,32.2903,32.2107,32.2107,252301.0
2015-08-11 10:50:00,44.53,44.56,44.4,44.44,357695.0,32.2107,32.2324,32.1167,32.1456,357695.0
2015-08-11 11:00:00,44.44,44.5,44.41,44.42,207389.0,32.1456,32.189,32.1239,32.1311,207389.0
2015-08-11 11:10:00,44.41,44.44,44.37,44.43,244991.0,32.1239,32.1456,32.095,32.1384,244991.0
2015-08-11 11:20:00,44.43,44.52,44.42,44.51,396775.0,32.1384,32.2035,32.1311,32.1962,396775.0
2015-08-11 11:30:00,44.52,44.57,44.49,44.54,430061.0,32.2035,32.2396,32.1818,32.2179,430061.0
2015-08-11 11:40:00,44.55,44.58,44.53,44.54,749558.0,32.2252,32.2469,32.2107,32.2179,749558.0
2015-08-11 11:50:00,44.53,44.57,44.5,44.52,186942.0,32.2107,32.2396,32.189,32.2035,186942.0
2015-08-11 12:00:00,44.52,44.55,44.47,44.49,222829.0,32.2035,32.2252,32.1673,32.1818,222829.0
2015-08-11 12:10:00,44.49,44.5,44.44,44.45,197354.0,32.1818,32.189,32.1456,32.1528,197354.0
2015-08-11 12:20:00,44.45,44.55,44.44,44.55,209230.0,32.1528,32.2252,32.1456,32.2252,209230.0
2015-08-11 12:30:00,44.54,44.55,44.45,44.47,160421.0,32.2179,32.2252,32.1528,32.1673,160421.0
2015-08-11 12:40:00,44.46,44.52,44.46,44.47,159470.0,32.1601,32.2035,32.1601,32.1673,159470.0
2015-08-11 12:50:00,44.47,44.5,44.44,44.44,189687.0,32.1673,32.189,32.1456,32.1456,189687.0
2015-08-11 13:00:00,44.44,44.48,44.42,44.44,329849.0,32.1456,32.1745,32.1311,32.1456,329849.0
2015-08-11 13:10:00,44.44,44.45,44.39,44.44,329542.0,32.1456,32.1528,32.1094,32.1456,329542.0
2015-08-11 13:20:00,44.44,44.51,44.44,44.49,303731.0,32.1456,32.1962,32.1456,32.1818,303731.0
2015-08-11 13:30:00,44.5,44.5,44.45,44.47,168081.0,32.189,32.189,32.1528,32.1673,168081.0
2015-08-11 13:40:00,44.47,44.47,44.43,44.46,211400.0,32.1673,32.1673,32.1384,32.1601,211400.0
2015-08-11 13:50:00,44.46,44.48,44.42,44.43,164506.0,32.1601,32.1745,32.1311,32.1384,164506.0
2015-08-11 14:00:00,44.43,44.47,44.41,44.45,102346.0,32.1384,32.1673,32.1239,32.1528,102346.0
2015-08-11 14:10:00,44.44,44.47,44.4,44.41,75712.0,32.1456,32.1673,32.1167,32.1239,75712.0
2015-08-11 14:20:00,44.41,44.43,44.37,44.37,106611.0,32.1239,32.1384,32.095,32.095,106611.0
2015-08-11 14:30:00,44.37,44.43,44.37,44.41,127483.0,32.095,32.1384,32.095,32.1239,127483.0
2015-08-11 14:40:00,44.4,44.43,44.38,44.4,95738.0,32.1167,32.1384,32.1022,32.1167,95738.0
2015-08-11 14:50:00,44.4,44.4,44.35,44.37,121110.0,32.1167,32.1167,32.0805,32.095,121110.0
2015-08-11 15:00:00,44.37,44.45,44.37,44.41,281560.0,32.095,32.1528,32.095,32.1239,281560.0
2015-08-11 15:10:00,44.4,44.44,44.38,44.41,95731.0,32.1167,32.1456,32.1022,32.1239,95731.0
2015-08-11 15:20:00,44.41,44.41,44.34,44.38,161174.0,32.1239,32.1239,32.0733,32.1022,161174.0
2015-08-11 15:30:00,44.37,44.42,44.36,44.41,391183.0,32.095,32.1311,32.0877,32.1239,391183.0
2015-08-11 15:40:00,44.41,44.44,44.37,44.39,723539.0,32.1239,32.1456,32.095,32.1094,723539.0
2015-08-11 15:50:00,44.39,44.44,44.39,44.44,599557.0,32.1094,32.1456,32.1094,32.1456,599557.0
2015-08-12 09:30:00,44.38,44.77,44.28,44.68,1485193.0,32.1022,32.3843,32.0299,32.3192,1485193.0
2015-08-12 09:40:00,44.69,44.82,44.61,44.81,916270.0,32.3264,32.4205,32.2686,32.4132,916270.0
2015-08-12 09:50:00,44.8,44.87,44.74,44.84,817069.0,32.406,32.4566,32.3626,32.4349,817069.0
2015-08-12 10:00:00,44.83,45.02,44.8,44.97,1536914.0,32.4277,32.5651,32.406,32.529,1536914.0
2015-08-12 10:10:00,44.98,45.08,44.94,45.05,1593050.0,32.5362,32.6085,32.5073,32.5868,1593050.0
2015-08-12 10:20:00,45.05,45.18,45.05,45.13,1072276.0,32.5868,32.6809,32.5868,32.6447,1072276.0
2015-08-12 10:30:00,45.13,45.13,44.96,44.98,592578.0,32.6447,32.6447,32.5217,32.5362,592578.0
2015-08-12 10:40:00,44.98,45.13,44.97,45.13,892304.0,32.5362,32.6447,32.529,32.6447,892304.0
2015-08-12 10:50:00,45.12,45.13,44.94,44.96,553602.0,32.6375,32.6447,32.5073,32.5217,553602.0
2015-08-12 11:00:00,44.97,45.05,44.97,45.02,391531.0,32.529,32.5868,32.529,32.5651,391531.0
2015-08-12 11:10:00,45.03,45.04,44.91,44.94,350406.0,32.5724,32.5796,32.4856,32.5073,350406.0
2015-08-12 11:20:00,44.94,44.95,44.86,44.86,324963.0,32.5073,32.5145,32.4494,32.4494,324963.0
2015-08-12 11:30:00,44.86,44.94,44.86,44.92,246561.0,32.4494,32.5073,32.4494,32.4928,246561.0
2015-08-12 11:40:00,44.92,44.94,44.87,44.91,245082.0,32.4928,32.5073,32.4566,32.4856,245082.0
2015-08-12 11:50:00,44.91,44.97,44.88,44.92,190090.0,32.4856,32.529,32.4639,32.4928,190090.0
2015-08-12 12:00:00,44.91,44.93,44.83,44.85,374137.0,32.4856,32.5,32.4277,32.4422,374137.0
2015-08-12 12:10:00,44.86,44.89,44.84,44.87,305736.0,32.4494,32.4711,32.4349,32.4566,305736.0
2015-08-12 12:20:00,44.87,44.95,44.85,44.95,209521.0,32.4566,32.5145,32.4422,32.5145,209521.0
2015-08-12 12:30:00,44.95,44.97,44.92,44.96,272005.0,32.5145,32.529,32.4928,32.5217,272005.0
2015-08-12 12:40:00,44.96,44.99,44.93,44.94,418634.0,32.5217,32.5434,32.5,32.5073,418634.0
2015-08-12 12:50:00,44.94,45.0,44.93,44.96,281898.0,32.5073,32.5507,32.5,32.5217,281898.0
2015-08-12 13:00:00,44.96,45.0,44.94,45.0,289418.0,32.5217,32.5507,32.5073,32.5507,289418.0
2015-08-12 13:10:00,44.99,45.05,44.98,45.04,255133.0,32.5434,32.5868,32.5362,32.5796,255133.0
2015-08-12 13:20:00,45.03,45.08,45.02,45.05,461962.0,32.5724,32.6085,32.5651,32.5868,461962.0
2015-08-12 13:30:00,45.05,45.07,45.02,45.07,179791.0,32.5868,32.6013,32.5651,32.6013,179791.0
2015-08-12 13:40:00,45.06,45.07,45.02,45.04,257341.0,32.5941,32.6013,32.5651,32.5796,257341.0
2015-08-12 13:50:00,45.04,45.07,45.02,45.03,262310.0,32.5796,32.6013,32.5651,32.5724,262310.0
2015-08-12 14:00:00,45.03,45.06,45.0,45.04,405053.0,32.5724,32.5941,32.5507,32.5796,405053.0
2015-08-12 14:10:00,45.03,45.1,45.01,45.1,269845.0,32.5724,32.623,32.5579,32.623,269845.0
2015-08-12 14:20:00,45.09,45.1,45.05,45.06,156816.0,32.6158,32.623,32.5868,32.5941,156816.0
2015-08-12 14:30:00,45.05,45.12,45.04,45.12,223354.0,32.5868,32.6375,32.5796,32.6375,223354.0
2015-08-12 14:40:00,45.12,45.21,45.11,45.18,262435.0,32.6375,32.7026,32.6302,32.6809,262435.0
2015-08-12 14:50:00,45.17,45.19,45.13,45.15,254382.0,32.6736,32.6881,32.6447,32.6592,254382.0
2015-08-12 15:00:00,45.15,45.19,45.14,45.18,518502.0,32.6592,32.6881,32.6519,32.6809,518502.0
2015-08-12 15:10:00,45.18,45.19,45.13,45.15,320989.0,32.6809,32.6881,32.6447,32.6592,320989.0
2015-08-12 15:20:00,45.15,45.25,45.14,45.22,527724.0,32.6592,32.7315,32.6519,32.7098,527724.0
2015-08-12 15:30:00,45.22,45.3,45.19,45.26,645693.0,32.7098,32.7677,32.6881,32.7387,645693.0
2015-08-12 15:40:00,45.26,45.26,45.18,45.21,588327.0,32.7387,32.7387,32.6809,32.7026,588327.0
2015-08-12 15:50:00,45.21,45.24,45.2,45.23,1186555.0,32.7026,32.7243,32.6953,32.717,1186555.0
2015-08-13 09:30:00,45.04,45.12,44.7,44.93,1029224.0,32.5796,32.6375,32.3337,32.5,1029224.0
2015-08-13 09:40:00,44.93,45.07,44.87,44.94,685386.0,32.5,32.6013,32.4566,32.5073,685386.0
2015-08-13 09:50:00,44.94,45.07,44.92,45.03,372991.0,32.5073,32.6013,32.4928,32.5724,372991.0
2015-08-13 10:00:00,45.02,45.09,45.01,45.03,458309.0,32.5651,32.6158,32.5579,32.5724,458309.0
2015-08-13 10:10:00,45.03,45.03,44.93,44.94,416183.0,32.5724,32.5724,32.5,32.5073,416183.0
2015-08-13 10:20:00,44.94,44.97,44.91,44.95,266989.0,32.5073,32.529,32.4856,32.5145,266989.0
2015-08-13 10:30:00,44.94,44.97,44.9,44.91,240994.0,32.5073,32.529,32.4783,32.4856,240994.0
2015-08-13 10:40:00,44.92,44.97,44.85,44.95,284486.0,32.4928,32.529,32.4422,32.5145,284486.0
2015-08-13 10:50:00,44.96,44.99,44.94,44.96,212255.0,32.5217,32.5434,32.5073,32.5217,212255.0
2015-08-13 11:00:00,44.96,45.0,44.88,44.88,152575.0,32.5217,32.5507,32.4639,32.4639,152575.0
2015-08-13 11:10:00,44.88,44.98,44.87,44.98,93003.0,32.4639,32.5362,32.4566,32.5362,93003.0
2015-08-13 11:20:00,44.99,45.07,44.98,45.04,159579.0,32.5434,32.6013,32.5362,32.5796,159579.0
2015-08-13 11:30:00,45.04,45.08,45.0,45.07,315683.0,32.5796,32.6085,32.5507,32.6013,315683.0
2015-08-13 11:40:00,45.07,45.12,45.06,45.11,123032.0,32.6013,32.6375,32.5941,32.6302,123032.0
2015-08-13 11:50:00,45.11,45.11,45.0,45.07,955848.0,32.6302,32.6302,32.5507,32.6013,955848.0
2015-08-13 12:00:00,45.07,45.16,45.06,45.16,280902.0,32.6013,32.6664,32.5941,32.6664,280902.0
2015-08-13 12:10:00,45.15,45.16,45.06,45.09,238961.0,32.6592,32.6664,32.5941,32.6158,238961.0
2015-08-13 12:20:00,45.09,45.17,45.07,45.17,180643.0,32.6158,32.6736,32.6013,32.6736,180643.0
2015-08-13 12:30:00,45.17,45.22,45.15,45.2,364165.0,32.6736,32.7098,32.6592,32.6953,364165.0
2015-08-13 12:40:00,45.19,45.23,45.18,45.22,115377.0,32.6881,32.717,32.6809,32.7098,115377.0
2015-08-13 12:50:00,45.21,45.24,45.17,45.22,141717.0,32.7026,32.7243,32.6736,32.7098,141717.0
2015-08-13 13:00:00,45.23,45.24,45.19,45.22,190614.0,32.717,32.7243,32.6881,32.7098,190614.0
2015-08-13 13:10:00,45.23,45.27,45.18,45.26,94043.0,32.717,32.746,32.6809,32.7387,94043.0
2015-08-13 13:20:00,45.26,45.32,45.25,45.29,131574.0,32.7387,32.7821,32.7315,32.7604,131574.0
2015-08-13 13:30:00,45.28,45.29,45.25,45.27,95210.0,32.7532,32.7604,32.7315,32.746,95210.0
2015-08-13 13:40:00,45.28,45.28,45.21,45.25,72853.0,32.7532,32.7532,32.7026,32.7315,72853.0
2015-08-13 13:50:00,45.25,45.26,45.2,45.21,158009.0,32.7315,32.7387,32.6953,32.7026,158009.0
2015-08-13 14:00:00,45.21,45.27,45.21,45.24,70262.0,32.7026,32.746,32.7026,32.7243,70262.0
2015-08-13 14:10:00,45.25,45.29,45.23,45.28,144642.0,32.7315,32.7604,32.717,32.7532,144642.0
2015-08-13 14:20:00,45.28,45.29,45.24,45.26,72812.0,32.7532,32.7604,32.7243,32.7387,72812.0
2015-08-13 14:30:00,45.27,45.29,45.24,45.29,67265.0,32.746,32.7604,32.7243,32.7604,67265.0
2015-08-13 14:40:00,45.29,45.35,45.28,45.35,222712.0,32.7604,32.8038,32.7532,32.8038,222712.0
2015-08-13 14:50:00,45.35,45.36,45.31,45.32,129607.0,32.8038,32.8111,32.7749,32.7821,129607.0
2015-08-13 15:00:00,45.33,45.34,45.28,45.29,83783.0,32.7894,32.7966,32.7532,32.7604,83783.0
2015-08-13 15:10:00,45.29,45.31,45.25,45.28,254343.0,32.7604,32.7749,32.7315,32.7532,254343.0
2015-08-13 15:20:00,45.28,45.28,45.24,45.27,255553.0,32.7532,32.7532,32.7243,32.746,255553.0
2015-08-13 15:30:00,45.27,45.27,45.18,45.19,333488.0,32.746,32.746,32.6809,32.6881,333488.0
2015-08-13 15:40:00,45.2,45.22,45.17,45.2,220260.0,32.6953,32.7098,32.6736,32.6953,220260.0
2015-08-13 15:50:00,45.2,45.25,45.19,45.24,598557.0,32.6953,32.7315,32.6881,32.7243,598557.0
2015-08-14 09:30:00,45.05,45.24,44.95,45.16,500911.0,32.5868,32.7243,32.5145,32.6664,500911.0
2015-08-14 09:40:00,45.15,45.25,45.09,45.13,573652.0,32.6592,32.7315,32.6158,32.6447,573652.0
2015-08-14 09:50:00,45.12,45.2,45.1,45.18,274196.0,32.6375,32.6953,32.623,32.6809,274196.0
2015-08-14 10:00:00,45.2,45.23,45.17,45.19,249213.0,32.6953,32.717,32.6736,32.6881,249213.0
2015-08-14 10:10:00,45.2,45.22,45.14,45.15,235629.0,32.6953,32.7098,32.6519,32.6592,235629.0
2015-08-14 10:20:00,45.15,45.22,45.12,45.14,285362.0,32.6592,32.7098,32.6375,32.6519,285362.0
2015-08-14 10:30:00,45.14,45.28,45.13,45.27,295459.0,32.6519,32.7532,32.6447,32.746,295459.0
2015-08-14 10:40:00,45.27,45.35,45.26,45.3,196345.0,32.746,32.8038,32.7387,32.7677,196345.0
2015-08-14 10:50:00,45.3,45.3,45.22,45.22,224105.0,32.7677,32.7677,32.7098,32.7098,224105.0
2015-08-14 11:00:00,45.22,45.22,45.15,45.18,197412.0,32.7098,32.7098,32.6592,32.6809,197412.0
2015-08-14 11:10:00,45.17,45.27,45.16,45.22,281047.0,32.6736,32.746,32.6664,32.7098,281047.0
2015-08-14 11:20:00,45.22,45.29,45.19,45.29,201760.0,32.7098,32.7604,32.6881,32.7604,201760.0
2015-08-14 11:30:00,45.3,45.32,45.23,45.23,181296.0,32.7677,32.7821,32.717,32.717,181296.0
2015-08-14 11:40:00,45.23,45.31,45.2,45.3,592286.0,32.717,32.7749,32.6953,32.7677,592286.0
2015-08-14 11:50:00,45.3,45.32,45.22,45.22,268335.0,32.7677,32.7821,32.7098,32.7098,268335.0
2015-08-14 12:00:00,45.23,45.25,45.2,45.22,108047.0,32.717,32.7315,32.6953,32.7098,108047.0
2015-08-14 12:10:00,45.22,45.27,45.22,45.23,116637.0,32.7098,32.746,32.7098,32.717,116637.0
2015-08-14 12:20:00,45.23,45.29,45.19,45.28,108527.0,32.717,32.7604,32.6881,32.7532,108527.0
2015-08-14 12:30:00,45.28,45.33,45.28,45.3,113497.0,32.7532,32.7894,32.7532,32.7677,113497.0
2015-08-14 12:40:00,45.31,45.33,45.28,45.29,140592.0,32.7749,32.7894,32.7532,32.7604,140592.0
2015-08-14 12:50:00,45.29,45.29,45.23,45.25,91381.0,32.7604,32.7604,32.717,32.7315,91381.0
2015-08-14 13:00:00,45.25,45.29,45.25,45.29,134515.0,32.7315,32.7604,32.7315,32.7604,134515.0
2015-08-14 13:10:00,45.29,45.31,45.27,45.3,135900.0,32.7604,32.7749,32.746,32.7677,135900.0
2015-08-14 13:20:00,45.3,45.33,45.28,45.32,140866.0,32.7677,32.7894,32.7532,32.7821,140866.0
2015-08-14 13:30:00,45.32,45.35,45.3,45.35,75575.0,32.7821,32.8038,32.7677,32.8038,75575.0
2015-08-14 13:40:00,45.35,45.36,45.31,45.31,101152.0,32.8038,32.8111,32.7749,32.7749,101152.0
2015-08-14 13:50:00,45.32,45.38,45.3,45.35,112737.0,32.7821,32.8255,32.7677,32.8038,112737.0
2015-08-14 14:00:00,45.36,45.4,45.34,45.4,103172.0,32.8111,32.84,32.7966,32.84,103172.0
2015-08-14 14:10:00,45.4,45.41,45.35,45.39,517865.0,32.84,32.8472,32.8038,32.8328,517865.0
2015-08-14 14:20:00,45.39,45.4,45.36,45.39,214409.0,32.8328,32.84,32.8111,32.8328,214409.0
2015-08-14 14:30:00,45.38,45.49,45.37,45.48,134300.0,32.8255,32.9051,32.8183,32.8979,134300.0
2015-08-14 14:40:00,45.49,45.5,45.46,45.5,212687.0,32.9051,32.9123,32.8834,32.9123,212687.0
2015-08-14 14:50:00,45.5,45.52,45.48,45.5,122234.0,32.9123,32.9268,32.8979,32.9123,122234.0
2015-08-14 15:00:00,45.5,45.55,45.49,45.52,255258.0,32.9123,32.9485,32.9051,32.9268,255258.0
2015-08-14 15:10:00,45.53,45.54,45.49,45.54,100303.0,32.934,32.9413,32.9051,32.9413,100303.0
2015-08-14 15:20:00,45.54,45.6,45.53,45.58,289351.0,32.9413,32.9847,32.934,32.9702,289351.0
2015-08-14 15:30:00,45.58,45.59,45.5,45.53,342909.0,32.9702,32.9774,32.9123,32.934,342909.0
2015-08-14 15:40:00,45.53,45.58,45.52,45.57,479106.0,32.934,32.9702,32.9268,32.963,479106.0
2015-08-14 15:50:00,45.57,45.58,45.56,45.58,536869.0,32.963,32.9702,32.9557,32.9702,536869.0
2015-08-17 09:30:00,45.72,45.74,45.52,45.59,766667.0,33.0715,33.0859,32.9268,32.9774,766667.0
2015-08-17 09:40:00,45.59,45.67,45.51,45.61,422342.0,32.9774,33.0353,32.9196,32.9919,422342.0
2015-08-17 09:50:00,45.6,45.65,45.53,45.56,369671.0,32.9847,33.0208,32.934,32.9557,369671.0
2015-08-17 10:00:00,45.56,45.59,45.49,45.56,195098.0,32.9557,32.9774,32.9051,32.9557,195098.0
2015-08-17 10:10:00,45.55,45.62,45.55,45.58,358996.0,32.9485,32.9991,32.9485,32.9702,358996.0
2015-08-17 10:20:00,45.58,45.62,45.51,45.61,454473.0,32.9702,32.9991,32.9196,32.9919,454473.0
2015-08-17 10:30:00,45.61,45.65,45.59,45.61,277669.0,32.9919,33.0208,32.9774,32.9919,277669.0
2015-08-17 10:40:00,45.6,45.64,45.57,45.57,124243.0,32.9847,33.0136,32.963,32.963,124243.0
2015-08-17 10:50:00,45.57,45.67,45.57,45.66,164763.0,32.963,33.0353,32.963,33.0281,164763.0
2015-08-17 11:00:00,45.66,45.78,45.64,45.76,170692.0,33.0281,33.1149,33.0136,33.1004,170692.0
2015-08-17 11:10:00,45.76,45.84,45.74,45.8,236488.0,33.1004,33.1583,33.0859,33.1293,236488.0
2015-08-17 11:20:00,45.8,45.8,45.75,45.8,200636.0,33.1293,33.1293,33.0932,33.1293,200636.0
2015-08-17 11:30:00,45.8,45.9,45.8,45.9,353506.0,33.1293,33.2017,33.1293,33.2017,353506.0
2015-08-17 11:40:00,45.9,45.91,45.83,45.84,339566.0,33.2017,33.2089,33.151,33.1583,339566.0
2015-08-17 11:50:00,45.85,45.94,45.84,45.9,189553.0,33.1655,33.2306,33.1583,33.2017,189553.0
2015-08-17 12:00:00,45.89,45.93,45.86,45.91,254243.0,33.1944,33.2234,33.1727,33.2089,254243.0
2015-08-17 12:10:00,45.91,45.93,45.88,45.89,117466.0,33.2089,33.2234,33.1872,33.1944,117466.0
2015-08-17 12:20:00,45.88,45.9,45.87,45.88,139970.0,33.1872,33.2017,33.18,33.1872,139970.0
2015-08-17 12:30:00,45.88,45.91,45.87,45.89,80172.0,33.1872,33.2089,33.18,33.1944,80172.0
2015-08-17 12:40:00,45.89,45.92,45.87,45.91,113157.0,33.1944,33.2161,33.18,33.2089,113157.0
2015-08-17 12:50:00,45.92,45.94,45.88,45.91,126101.0,33.2161,33.2306,33.1872,33.2089,126101.0
2015-08-17 13:00:00,45.91,45.93,45.89,45.91,90384.0,33.2089,33.2234,33.1944,33.2089,90384.0
2015-08-17 13:10:00,45.91,45.95,45.87,45.95,402740.0,33.2089,33.2378,33.18,33.2378,402740.0
2015-08-17 13:20:00,45.94,45.99,45.93,45.96,111300.0,33.2306,33.2668,33.2234,33.2451,111300.0
2015-08-17 13:30:00,45.97,45.97,45.91,45.92,120239.0,33.2523,33.2523,33.2089,33.2161,120239.0
2015-08-17 13:40:00,45.92,45.92,45.86,45.88,179173.0,33.2161,33.2161,33.1727,33.1872,179173.0
2015-08-17 13:50:00,45.89,45.9,45.82,45.84,120889.0,33.1944,33.2017,33.1438,33.1583,120889.0
2015-08-17 14:00:00,45.84,45.85,45.81,45.83,143124.0,33.1583,33.1655,33.1366,33.151,143124.0
2015-08-17 14:10:00,45.83,45.85,45.79,45.8,95552.0,33.151,33.1655,33.1221,33.1293,95552.0
2015-08-17 14:20:00,45.8,45.84,45.79,45.83,74431.0,33.1293,33.1583,33.1221,33.151,74431.0
2015-08-17 14:30:00,45.82,45.84,45.81,45.83,139060.0,33.1438,33.1583,33.1366,33.151,139060.0
2015-08-17 14:40:00,45.83,45.91,45.82,45.91,212597.0,33.151,33.2089,33.1438,33.2089,212597.0
2015-08-17 14:50:00,45.91,45.93,45.86,45.86,105585.0,33.2089,33.2234,33.1727,33.1727,105585.0
2015-08-17 15:00:00,45.86,45.89,45.85,45.85,144909.0,33.1727,33.1944,33.1655,33.1655,144909.0
2015-08-17 15:10:00,45.85,45.9,45.84,45.87,172581.0,33.1655,33.2017,33.1583,33.18,172581.0
2015-08-17 15:20:00,45.87,45.87,45.8,45.8,129406.0,33.18,33.18,33.1293,33.1293,129406.0
2015-08-17 15:30:00,45.8,45.82,45.78,45.82,142910.0,33.1293,33.1438,33.1149,33.1438,142910.0
2015-08-17 15:40:00,45.82,45.82,45.76,45.77,393543.0,33.1438,33.1438,33.1004,33.1076,393543.0
2015-08-17 15:50:00,45.77,45.8,45.77,45.8,393083.0,33.1076,33.1293,33.1076,33.1293,393083.0
2015-08-18 09:30:00,45.64,45.71,45.49,45.64,886079.0,33.0136,33.0642,32.9051,33.0136,886079.0
2015-08-18 09:40:00,45.65,45.68,45.54,45.57,379538.0,33.0208,33.0425,32.9413,32.963,379538.0
2015-08-18 09:50:00,45.57,45.64,45.53,45.55,342034.0,32.963,33.0136,32.934,32.9485,342034.0
2015-08-18 10:00:00,45.55,45.63,45.55,45.58,335470.0,32.9485,33.0064,32.9485,32.9702,335470.0
2015-08-18 10:10:00,45.57,45.65,45.55,45.64,200080.0,32.963,33.0208,32.9485,33.0136,200080.0
2015-08-18 10:20:00,45.64,45.69,45.6,45.68,264593.0,33.0136,33.0498,32.9847,33.0425,264593.0
2015-08-18 10:30:00,45.68,45.72,45.63,45.68,401209.0,33.0425,33.0715,33.0064,33.0425,401209.0
2015-08-18 10:40:00,45.68,45.72,45.64,45.71,270730.0,33.0425,33.0715,33.0136,33.0642,270730.0
2015-08-18 10:50:00,45.71,45.76,45.67,45.69,221631.0,33.0642,33.1004,33.0353,33.0498,221631.0
2015-08-18 11:00:00,45.69,45.72,45.61,45.62,193876.0,33.0498,33.0715,32.9919,32.9991,193876.0
2015-08-18 11:10:00,45.63,45.65,45.58,45.63,312474.0,33.0064,33.0208,32.9702,33.0064,312474.0
2015-08-18 11:20:00,45.63,45.68,45.61,45.62,277423.0,33.0064,33.0425,32.9919,32.9991,277423.0
2015-08-18 11:30:00,45.62,45.64,45.59,45.62,238117.0,32.9991,33.0136,32.9774,32.9991,238117.0
2015-08-18 11:40:00,45.62,45.67,45.6,45.62,199334.0,32.9991,33.0353,32.9847,32.9991,199334.0
2015-08-18 11:50:00,45.63,45.65,45.6,45.61,124173.0,33.0064,33.0208,32.9847,32.9919,124173.0
2015-08-18 12:00:00,45.61,45.63,45.58,45.62,165223.0,32.9919,33.0064,32.9702,32.9991,165223.0
2015-08-18 12:10:00,45.62,45.62,45.59,45.6,95706.0,32.9991,32.9991,32.9774,32.9847,95706.0
2015-08-18 12:20:00,45.59,45.63,45.59,45.62,74067.0,32.9774,33.0064,32.9774,32.9991,74067.0
2015-08-18 12:30:00,45.61,45.63,45.56,45.58,164132.0,32.9919,33.0064,32.9557,32.9702,164132.0
2015-08-18 12:40:00,45.57,45.58,45.55,45.57,71357.0,32.963,32.9702,32.9485,32.963,71357.0
2015-08-18 12:50:00,45.57,45.6,45.55,45.56,196285.0,32.963,32.9847,32.9485,32.9557,196285.0
2015-08-18 13:00:00,45.55,45.59,45.55,45.58,86553.0,32.9485,32.9774,32.9485,32.9702,86553.0
2015-08-18 13:10:00,45.58,45.61,45.57,45.59,98244.0,32.9702,32.9919,32.963,32.9774,98244.0
2015-08-18 13:20:00,45.59,45.6,45.56,45.59,186730.0,32.9774,32.9847,32.9557,32.9774,186730.0
2015-08-18 13:30:00,45.59,45.62,45.59,45.6,95374.0,32.9774,32.9991,32.9774,32.9847,95374.0
2015-08-18 13:40:00,45.6,45.63,45.59,45.61,60405.0,32.9847,33.0064,32.9774,32.9919,60405.0
2015-08-18 13:50:00,45.61,45.61,45.58,45.6,91567.0,32.9919,32.9919,32.9702,32.9847,91567.0
2015-08-18 14:00:00,45.6,45.61,45.56,45.6,346208.0,32.9847,32.9919,32.9557,32.9847,346208.0
2015-08-18 14:10:00,45.61,45.65,45.59,45.63,166393.0,32.9919,33.0208,32.9774,33.0064,166393.0
2015-08-18 14:20:00,45.64,45.66,45.62,45.63,111267.0,33.0136,33.0281,32.9991,33.0064,111267.0
2015-08-18 14:30:00,45.64,45.66,45.6,45.66,202556.0,33.0136,33.0281,32.9847,33.0281,202556.0
2015-08-18 14:40:00,45.65,45.65,45.59,45.59,334297.0,33.0208,33.0208,32.9774,32.9774,334297.0
2015-08-18 14:50:00,45.6,45.6,45.56,45.57,105031.0,32.9847,32.9847,32.9557,32.963,105031.0
2015-08-18 15:00:00,45.58,45.6,45.58,45.59,197776.0,32.9702,32.9847,32.9702,32.9774,197776.0
2015-08-18 15:10:00,45.59,45.61,45.57,45.61,318758.0,32.9774,32.9919,32.963,32.9919,318758.0
2015-08-18 15:20:00,45.61,45.63,45.58,45.6,290694.0,32.9919,33.0064,32.9702,32.9847,290694.0
2015-08-18 15:30:00,45.59,45.63,45.59,45.63,502212.0,32.9774,33.0064,32.9774,33.0064,502212.0
2015-08-18 15:40:00,45.62,45.66,45.6,45.66,402170.0,32.9991,33.0281,32.9847,33.0281,402170.0
2015-08-18 15:50:00,45.66,45.69,45.65,45.67,946964.0,33.0281,33.0498,33.0208,33.0353,946964.0
2015-08-19 09:30:00,45.57,45.65,45.33,45.51,524136.0,32.963,33.0208,32.7894,32.9196,524136.0
2015-08-19 09:40:00,45.51,45.58,45.45,45.55,382813.0,32.9196,32.9702,32.8762,32.9485,382813.0
2015-08-19 09:50:00,45.54,45.6,45.51,45.54,267180.0,32.9413,32.9847,32.9196,32.9413,267180.0
2015-08-19 10:00:00,45.55,45.61,45.53,45.53,167337.0,32.9485,32.9919,32.934,32.934,167337.0
2015-08-19 10:10:00,45.53,45.56,45.5,45.53,210187.0,32.934,32.9557,32.9123,32.934,210187.0
2015-08-19 10:20:00,45.52,45.56,45.5,45.54,97070.0,32.9268,32.9557,32.9123,32.9413,97070.0
2015-08-19 10:30:00,45.53,45.54,45.47,45.51,121141.0,32.934,32.9413,32.8906,32.9196,121141.0
2015-08-19 10:40:00,45.52,45.53,45.39,45.46,477889.0,32.9268,32.934,32.8328,32.8834,477889.0
2015-08-19 10:50:00,45.45,45.52,45.45,45.51,100237.0,32.8762,32.9268,32.8762,32.9196,100237.0
2015-08-19 11:00:00,45.51,45.52,45.47,45.47,624419.0,32.9196,32.9268,32.8906,32.8906,624419.0
2015-08-19 11:10:00,45.47,45.53,45.47,45.52,201198.0,32.8906,32.934,32.8906,32.9268,201198.0
2015-08-19 11:20:00,45.52,45.52,45.42,45.45,232173.0,32.9268,32.9268,32.8545,32.8762,232173.0
2015-08-19 11:30:00,45.45,45.46,45.4,45.45,96897.0,32.8762,32.8834,32.84,32.8762,96897.0
2015-08-19 11:40:00,45.44,45.52,45.42,45.5,215930.0,32.8689,32.9268,32.8545,32.9123,215930.0
2015-08-19 11:50:00,45.51,45.55,45.49,45.55,78693.0,32.9196,32.9485,32.9051,32.9485,78693.0
2015-08-19 12:00:00,45.56,45.56,45.49,45.51,186224.0,32.9557,32.9557,32.9051,32.9196,186224.0
2015-08-19 12:10:00,45.51,45.53,45.49,45.52,31147.0,32.9196,32.934,32.9051,32.9268,31147.0
2015-08-19 12:20:00,45.52,45.6,45.52,45.59,27767.0,32.9268,32.9847,32.9268,32.9774,27767.0
2015-08-19 12:30:00,45.59,45.63,45.58,45.63,147938.0,32.9774,33.0064,32.9702,33.0064,147938.0
2015-08-19 12:40:00,45.63,45.69,45.63,45.69,133200.0,33.0064,33.0498,33.0064,33.0498,133200.0
2015-08-19 12:50:00,45.69,45.72,45.67,45.69,181285.0,33.0498,33.0715,33.0353,33.0498,181285.0
2015-08-19 13:00:00,45.69,45.7,45.65,45.65,83306.0,33.0498,33.057,33.0208,33.0208,83306.0
2015-08-19 13:10:00,45.66,45.71,45.65,45.7,101232.0,33.0281,33.0642,33.0208,33.057,101232.0
2015-08-19 13:20:00,45.7,45.7,45.64,45.64,163360.0,33.057,33.057,33.0136,33.0136,163360.0
2015-08-19 13:30:00,45.63,45.65,45.58,45.6,132752.0,33.0064,33.0208,32.9702,32.9847,132752.0
2015-08-19 13:40:00,45.59,45.74,45.58,45.74,305693.0,32.9774,33.0859,32.9702,33.0859,305693.0
2015-08-19 13:50:00,45.74,45.75,45.71,45.73,350222.0,33.0859,33.0932,33.0642,33.0787,350222.0
2015-08-19 14:00:00,45.73,45.91,45.72,45.89,347155.0,33.0787,33.2089,33.0715,33.1944,347155.0
2015-08-19 14:10:00,45.9,46.01,45.89,45.98,366056.0,33.2017,33.2812,33.1944,33.2595,366056.0
2015-08-19 14:20:00,45.97,45.97,45.91,45.93,141100.0,33.2523,33.2523,33.2089,33.2234,141100.0
2015-08-19 14:30:00,45.93,45.93,45.86,45.91,116360.0,33.2234,33.2234,33.1727,33.2089,116360.0
2015-08-19 14:40:00,45.9,45.91,45.82,45.83,164826.0,33.2017,33.2089,33.1438,33.151,164826.0
2015-08-19 14:50:00,45.84,45.85,45.75,45.78,141022.0,33.1583,33.1655,33.0932,33.1149,141022.0
2015-08-19 15:00:00,45.78,45.81,45.74,45.81,291841.0,33.1149,33.1366,33.0859,33.1366,291841.0
2015-08-19 15:10:00,45.8,45.82,45.76,45.81,315592.0,33.1293,33.1438,33.1004,33.1366,315592.0
2015-08-19 15:20:00,45.8,45.9,45.8,45.88,265301.0,33.1293,33.2017,33.1293,33.1872,265301.0
2015-08-19 15:30:00,45.88,45.93,45.78,45.8,552840.0,33.1872,33.2234,33.1149,33.1293,552840.0
2015-08-19 15:40:00,45.8,45.94,45.79,45.93,228975.0,33.1293,33.2306,33.1221,33.2234,228975.0
2015-08-19 15:50:00,45.93,45.96,45.86,45.86,385431.0,33.2234,33.2451,33.1727,33.1727,385431.0
2015-08-20 09:30:00,45.68,45.81,45.44,45.63,854891.0,33.0425,33.1366,32.8689,33.0064,854891.0
2015-08-20 09:40:00,45.63,45.72,45.56,45.64,624472.0,33.0064,33.0715,32.9557,33.0136,624472.0
2015-08-20 09:50:00,45.63,45.72,45.6,45.71,152461.0,33.0064,33.0715,32.9847,33.0642,152461.0
2015-08-20 10:00:00,45.7,45.79,45.68,45.79,322609.0,33.057,33.1221,33.0425,33.1221,322609.0
2015-08-20 10:10:00,45.79,45.87,45.78,45.78,368521.0,33.1221,33.18,33.1149,33.1149,368521.0
2015-08-20 10:20:00,45.78,45.91,45.77,45.87,256810.0,33.1149,33.2089,33.1076,33.18,256810.0
2015-08-20 10:30:00,45.88,45.97,45.84,45.97,248518.0,33.1872,33.2523,33.1583,33.2523,248518.0
2015-08-20 10:40:00,45.97,46.14,45.96,46.02,525604.0,33.2523,33.3753,33.2451,33.2885,525604.0
2015-08-20 10:50:00,46.02,46.07,45.91,45.94,288837.0,33.2885,33.3246,33.2089,33.2306,288837.0
2015-08-20 11:00:00,45.95,45.95,45.83,45.87,257675.0,33.2378,33.2378,33.151,33.18,257675.0
2015-08-20 11:10:00,45.87,46.0,45.87,45.98,138366.0,33.18,33.274,33.18,33.2595,138366.0
2015-08-20 11:20:00,45.98,46.01,45.92,45.97,124034.0,33.2595,33.2812,33.2161,33.2523,124034.0
2015-08-20 11:30:00,45.97,46.05,45.92,46.05,375630.0,33.2523,33.3102,33.2161,33.3102,375630.0
2015-08-20 11:40:00,46.06,46.08,45.99,46.01,197015.0,33.3174,33.3319,33.2668,33.2812,197015.0
2015-08-20 11:50:00,46.01,46.03,45.97,45.99,113736.0,33.2812,33.2957,33.2523,33.2668,113736.0
2015-08-20 12:00:00,45.99,46.05,45.98,46.03,157429.0,33.2668,33.3102,33.2595,33.2957,157429.0
2015-08-20 12:10:00,46.03,46.05,45.95,45.97,131341.0,33.2957,33.3102,33.2378,33.2523,131341.0
2015-08-20 12:20:00,45.97,45.99,45.93,45.94,123659.0,33.2523,33.2668,33.2234,33.2306,123659.0
2015-08-20 12:30:00,45.94,46.04,45.93,46.0,144641.0,33.2306,33.3029,33.2234,33.274,144641.0
2015-08-20 12:40:00,45.99,46.01,45.94,45.97,170152.0,33.2668,33.2812,33.2306,33.2523,170152.0
2015-08-20 12:50:00,45.97,45.99,45.9,45.96,212184.0,33.2523,33.2668,33.2017,33.2451,212184.0
2015-08-20 13:00:00,45.96,46.01,45.93,45.99,191356.0,33.2451,33.2812,33.2234,33.2668,191356.0
2015-08-20 13:10:00,46.0,46.04,45.96,46.02,352796.0,33.274,33.3029,33.2451,33.2885,352796.0
2015-08-20 13:20:00,46.03,46.08,46.02,46.03,268024.0,33.2957,33.3319,33.2885,33.2957,268024.0
2015-08-20 13:30:00,46.03,46.03,45.94,45.96,190144.0,33.2957,33.2957,33.2306,33.2451,190144.0
2015-08-20 13:40:00,45.96,46.01,45.91,46.01,738706.0,33.2451,33.2812,33.2089,33.2812,738706.0
2015-08-20 13:50:00,46.01,46.02,45.95,45.99,336869.0,33.2812,33.2885,33.2378,33.2668,336869.0
2015-08-20 14:00:00,45.98,45.99,45.91,45.94,190659.0,33.2595,33.2668,33.2089,33.2306,190659.0
2015-08-20 14:10:00,45.94,45.94,45.82,45.87,259393.0,33.2306,33.2306,33.1438,33.18,259393.0
2015-08-20 14:20:00,45.87,45.92,45.85,45.85,135483.0,33.18,33.2161,33.1655,33.1655,135483.0
2015-08-20 14:30:00,45.86,45.86,45.79,45.8,219009.0,33.1727,33.1727,33.1221,33.1293,219009.0
2015-08-20 14:40:00,45.8,45.82,45.76,45.77,232003.0,33.1293,33.1438,33.1004,33.1076,232003.0
2015-08-20 14:50:00,45.77,45.8,45.76,45.79,268737.0,33.1076,33.1293,33.1004,33.1221,268737.0
2015-08-20 15:00:00,45.78,45.82,45.76,45.8,173680.0,33.1149,33.1438,33.1004,33.1293,173680.0
2015-08-20 15:10:00,45.8,45.81,45.75,45.77,219928.0,33.1293,33.1366,33.0932,33.1076,219928.0
2015-08-20 15:20:00,45.77,45.79,45.75,45.79,187310.0,33.1076,33.1221,33.0932,33.1221,187310.0
2015-08-20 15:30:00,45.79,45.86,45.77,45.77,431807.0,33.1221,33.1727,33.1076,33.1076,431807.0
2015-08-20 15:40:00,45.77,45.77,45.68,45.7,406234.0,33.1076,33.1076,33.0425,33.057,406234.0
2015-08-20 15:50:00,45.7,45.7,45.56,45.6,658495.0,33.057,33.057,32.9557,32.9847,658495.0
2015-08-21 09:30:00,45.45,45.61,45.21,45.56,1410202.0,32.8762,32.9919,32.7026,32.9557,1410202.0
2015-08-21 09:40:00,45.57,45.65,45.39,45.42,732807.0,32.963,33.0208,32.8328,32.8545,732807.0
2015-08-21 09:50:00,45.41,45.42,45.22,45.23,442620.0,32.8472,32.8545,32.7098,32.717,442620.0
2015-08-21 10:00:00,45.24,45.3,45.2,45.22,507266.0,32.7243,32.7677,32.6953,32.7098,507266.0
2015-08-21 10:10:00,45.21,45.22,45.11,45.16,461490.0,32.7026,32.7098,32.6302,32.6664,461490.0
2015-08-21 10:20:00,45.16,45.23,45.15,45.22,652497.0,32.6664,32.717,32.6592,32.7098,652497.0
2015-08-21 10:30:00,45.23,45.27,45.14,45.17,310149.0,32.717,32.746,32.6519,32.6736,310149.0
2015-08-21 10:40:00,45.17,45.18,45.1,45.11,322797.0,32.6736,32.6809,32.623,32.6302,322797.0
2015-08-21 10:50:00,45.11,45.16,45.08,45.14,219782.0,32.6302,32.6664,32.6085,32.6519,219782.0
2015-08-21 11:00:00,45.14,45.22,45.13,45.21,318551.0,32.6519,32.7098,32.6447,32.7026,318551.0
2015-08-21 11:10:00,45.21,45.22,45.1,45.1,202851.0,32.7026,32.7098,32.623,32.623,202851.0
2015-08-21 11:20:00,45.1,45.11,45.05,45.08,335718.0,32.623,32.6302,32.5868,32.6085,335718.0
2015-08-21 11:30:00,45.08,45.09,45.02,45.05,504019.0,32.6085,32.6158,32.5651,32.5868,504019.0
2015-08-21 11:40:00,45.04,45.22,45.04,45.22,690786.0,32.5796,32.7098,32.5796,32.7098,690786.0
2015-08-21 11:50:00,45.21,45.36,45.19,45.35,613862.0,32.7026,32.8111,32.6881,32.8038,613862.0
2015-08-21 12:00:00,45.36,45.37,45.28,45.3,178067.0,32.8111,32.8183,32.7532,32.7677,178067.0
2015-08-21 12:10:00,45.29,45.33,45.28,45.3,352203.0,32.7604,32.7894,32.7532,32.7677,352203.0
2015-08-21 12:20:00,45.3,45.31,45.23,45.24,100691.0,32.7677,32.7749,32.717,32.7243,100691.0
2015-08-21 12:30:00,45.25,45.28,45.21,45.22,399982.0,32.7315,32.7532,32.7026,32.7098,399982.0
2015-08-21 12:40:00,45.22,45.22,45.18,45.21,323743.0,32.7098,32.7098,32.6809,32.7026,323743.0
2015-08-21 12:50:00,45.21,45.23,45.17,45.21,508422.0,32.7026,32.717,32.6736,32.7026,508422.0
2015-08-21 13:00:00,45.2,45.21,45.13,45.16,194891.0,32.6953,32.7026,32.6447,32.6664,194891.0
2015-08-21 13:10:00,45.16,45.23,45.15,45.22,280950.0,32.6664,32.717,32.6592,32.7098,280950.0
2015-08-21 13:20:00,45.22,45.3,45.22,45.29,109590.0,32.7098,32.7677,32.7098,32.7604,109590.0
2015-08-21 13:30:00,45.29,45.42,45.27,45.41,350635.0,32.7604,32.8545,32.746,32.8472,350635.0
2015-08-21 13:40:00,45.4,45.49,45.38,45.48,314990.0,32.84,32.9051,32.8255,32.8979,314990.0
2015-08-21 13:50:00,45.48,45.57,45.46,45.56,162128.0,32.8979,32.963,32.8834,32.9557,162128.0
2015-08-21 14:00:00,45.55,45.55,45.47,45.53,272392.0,32.9485,32.9485,32.8906,32.934,272392.0
2015-08-21 14:10:00,45.53,45.54,45.46,45.47,358920.0,32.934,32.9413,32.8834,32.8906,358920.0
2015-08-21 14:20:00,45.48,45.48,45.43,45.45,221995.0,32.8979,32.8979,32.8617,32.8762,221995.0
2015-08-21 14:30:00,45.44,45.49,45.43,45.43,233504.0,32.8689,32.9051,32.8617,32.8617,233504.0
2015-08-21 14:40:00,45.43,45.43,45.35,45.37,194609.0,32.8617,32.8617,32.8038,32.8183,194609.0
2015-08-21 14:50:00,45.36,45.37,45.32,45.32,265859.0,32.8111,32.8183,32.7821,32.7821,265859.0
2015-08-21 15:00:00,45.31,45.33,45.27,45.27,272809.0,32.7749,32.7894,32.746,32.746,272809.0
2015-08-21 15:10:00,45.27,45.29,45.14,45.22,565255.0,32.746,32.7604,32.6519,32.7098,565255.0
2015-08-21 15:20:00,45.21,45.23,45.18,45.22,822444.0,32.7026,32.717,32.6809,32.7098,822444.0
2015-08-21 15:30:00,45.22,45.23,45.09,45.15,622834.0,32.7098,32.717,32.6158,32.6592,622834.0
2015-08-21 15:40:00,45.15,45.18,45.1,45.15,480609.0,32.6592,32.6809,32.623,32.6592,480609.0
2015-08-21 15:50:00,45.15,45.2,45.02,45.04,1737664.0,32.6592,32.6953,32.5651,32.5796,1737664.0
2015-08-24 09:30:00,44.16,44.26,43.58,43.77,1056213.0,31.943,32.0154,31.5235,31.6609,1056213.0
2015-08-24 09:40:00,43.84,44.55,43.75,44.1,1714999.0,31.7116,32.2252,31.6465,31.8996,1714999.0
2015-08-24 09:50:00,44.03,44.24,43.85,44.21,1326170.0,31.849,32.0009,31.7188,31.9792,1326170.0
2015-08-24 10:00:00,44.21,44.41,44.01,44.09,894952.0,31.9792,32.1239,31.8345,31.8924,894952.0
2015-08-24 10:10:00,44.08,44.34,43.92,44.27,1055998.0,31.8852,32.0733,31.7694,32.0226,1055998.0
2015-08-24 10:20:00,44.26,44.45,43.95,43.97,1997191.0,32.0154,32.1528,31.7911,31.8056,1997191.0
2015-08-24 10:30:00,43.97,44.46,43.82,44.35,1581883.0,31.8056,32.1601,31.6971,32.0805,1581883.0
2015-08-24 10:40:00,44.35,44.46,44.09,44.26,1151041.0,32.0805,32.1601,31.8924,32.0154,1151041.0
2015-08-24 10:50:00,44.26,44.37,44.18,44.32,535594.0,32.0154,32.095,31.9575,32.0588,535594.0
2015-08-24 11:00:00,44.33,44.36,44.04,44.1,750027.0,32.066,32.0877,31.8562,31.8996,750027.0
2015-08-24 11:10:00,44.09,44.12,43.9,43.94,347268.0,31.8924,31.9141,31.755,31.7839,347268.0
2015-08-24 11:20:00,43.93,44.05,43.87,44.03,542978.0,31.7767,31.8635,31.7333,31.849,542978.0
2015-08-24 11:30:00,44.03,44.2,44.01,44.19,316667.0,31.849,31.972,31.8345,31.9647,316667.0
2015-08-24 11:40:00,44.18,44.35,44.13,44.33,406485.0,31.9575,32.0805,31.9213,32.066,406485.0
2015-08-24 11:50:00,44.32,44.57,44.32,44.45,1569294.0,32.0588,32.2396,32.0588,32.1528,1569294.0
2015-08-24 12:00:00,44.45,44.46,44.21,44.38,600518.0,32.1528,32.1601,31.9792,32.1022,600518.0
2015-08-24 12:10:00,44.37,44.44,44.25,44.42,384596.0,32.095,32.1456,32.0082,32.1311,384596.0
2015-08-24 12:20:00,44.45,44.5,44.37,44.41,174542.0,32.1528,32.189,32.095,32.1239,174542.0
2015-08-24 12:30:00,44.41,44.46,44.32,44.41,194000.0,32.1239,32.1601,32.0588,32.1239,194000.0
2015-08-24 12:40:00,44.41,44.45,44.31,44.34,231565.0,32.1239,32.1528,32.0516,32.0733,231565.0
2015-08-24 12:50:00,44.34,44.49,44.32,44.42,311753.0,32.0733,32.1818,32.0588,32.1311,311753.0
2015-08-24 13:00:00,44.42,44.52,44.4,44.52,345653.0,32.1311,32.2035,32.1167,32.2035,345653.0
2015-08-24 13:10:00,44.52,44.54,44.33,44.39,477955.0,32.2035,32.2179,32.066,32.1094,477955.0
2015-08-24 13:20:00,44.38,44.4,44.22,44.31,334537.0,32.1022,32.1167,31.9864,32.0516,334537.0
2015-08-24 13:30:00,44.31,44.31,44.12,44.14,439723.0,32.0516,32.0516,31.9141,31.9286,439723.0
2015-08-24 13:40:00,44.14,44.19,44.07,44.16,447457.0,31.9286,31.9647,31.8779,31.943,447457.0
2015-08-24 13:50:00,44.16,44.17,43.95,43.98,554962.0,31.943,31.9503,31.7911,31.8128,554962.0
2015-08-24 14:00:00,43.98,44.0,43.9,43.92,569844.0,31.8128,31.8273,31.755,31.7694,569844.0
2015-08-24 14:10:00,43.91,44.0,43.8,43.97,362236.0,31.7622,31.8273,31.6826,31.8056,362236.0
2015-08-24 14:20:00,43.97,44.04,43.91,43.97,264240.0,31.8056,31.8562,31.7622,31.8056,264240.0
2015-08-24 14:30:00,43.96,44.08,43.94,43.95,212016.0,31.7984,31.8852,31.7839,31.7911,212016.0
2015-08-24 14:40:00,43.94,43.94,43.68,43.73,464015.0,31.7839,31.7839,31.5958,31.632,464015.0
2015-08-24 14:50:00,43.74,43.76,43.3,43.36,772790.0,31.6392,31.6537,31.321,31.3644,772790.0
2015-08-24 15:00:00,43.36,43.63,43.17,43.62,899784.0,31.3644,31.5597,31.2269,31.5524,899784.0
2015-08-24 15:10:00,43.62,43.62,43.36,43.39,465121.0,31.5524,31.5524,31.3644,31.3861,465121.0
2015-08-24 15:20:00,43.39,43.43,43.18,43.24,684517.0,31.3861,31.415,31.2342,31.2776,684517.0
2015-08-24 15:30:00,43.24,43.59,43.15,43.56,721452.0,31.2776,31.5307,31.2125,31.509,721452.0
2015-08-24 15:40:00,43.57,43.91,43.37,43.59,1813547.0,31.5163,31.7622,31.3716,31.5307,1813547.0
2015-08-24 15:50:00,43.58,43.83,43.35,43.38,3478399.0,31.5235,31.7043,31.3571,31.3788,3478399.0
2015-08-25 09:30:00,43.9,44.11,43.57,43.94,1067963.0,31.755,31.9069,31.5163,31.7839,1067963.0
2015-08-25 09:40:00,43.94,44.18,43.89,44.09,807307.0,31.7839,31.9575,31.7477,31.8924,807307.0
2015-08-25 09:50:00,44.1,44.16,43.91,43.92,677209.0,31.8996,31.943,31.7622,31.7694,677209.0
2015-08-25 10:00:00,43.91,43.99,43.85,43.91,687361.0,31.7622,31.8201,31.7188,31.7622,687361.0
2015-08-25 10:10:00,43.91,43.98,43.74,43.75,704317.0,31.7622,31.8128,31.6392,31.6465,704317.0
2015-08-25 10:20:00,43.75,43.75,43.64,43.69,505508.0,31.6465,31.6465,31.5669,31.6031,505508.0
2015-08-25 10:30:00,43.69,43.7,43.59,43.63,689630.0,31.6031,31.6103,31.5307,31.5597,689630.0
2015-08-25 10:40:00,43.63,43.71,43.62,43.65,909981.0,31.5597,31.6175,31.5524,31.5741,909981.0
2015-08-25 10:50:00,43.65,43.66,43.6,43.61,507645.0,31.5741,31.5814,31.538,31.5452,507645.0
2015-08-25 11:00:00,43.62,43.66,43.55,43.58,250512.0,31.5524,31.5814,31.5018,31.5235,250512.0
2015-08-25 11:10:00,43.58,43.75,43.58,43.74,95349.0,31.5235,31.6465,31.5235,31.6392,95349.0
2015-08-25 11:20:00,43.75,43.79,43.21,43.29,1023969.0,31.6465,31.6754,31.2559,31.3137,1023969.0
2015-08-25 11:30:00,43.29,43.39,43.18,43.18,1579154.0,31.3137,31.3861,31.2342,31.2342,1579154.0
2015-08-25 11:40:00,43.19,43.21,43.01,43.06,1248093.0,31.2414,31.2559,31.1112,31.1474,1248093.0
2015-08-25 11:50:00,43.05,43.24,43.04,43.16,962452.0,31.1401,31.2776,31.1329,31.2197,962452.0
2015-08-25 12:00:00,43.17,43.21,43.04,43.07,661366.0,31.2269,31.2559,31.1329,31.1546,661366.0
2015-08-25 12:10:00,43.07,43.17,43.01,43.01,717638.0,31.1546,31.2269,31.1112,31.1112,717638.0
2015-08-25 12:20:00,43.01,43.13,43.01,43.04,611182.0,31.1112,31.198,31.1112,31.1329,611182.0
2015-08-25 12:30:00,43.02,43.08,43.0,43.04,655860.0,31.1184,31.1618,31.104,31.1329,655860.0
2015-08-25 12:40:00,43.04,43.08,42.99,43.02,427693.0,31.1329,31.1618,31.0967,31.1184,427693.0
2015-08-25 12:50:00,43.02,43.05,42.98,42.98,431939.0,31.1184,31.1401,31.0895,31.0895,431939.0
2015-08-25 13:00:00,42.98,43.06,42.97,43.02,336423.0,31.0895,31.1474,31.0823,31.1184,336423.0
2015-08-25 13:10:00,43.02,43.03,42.97,42.98,151390.0,31.1184,31.1257,31.0823,31.0895,151390.0
2015-08-25 13:20:00,42.98,43.06,42.85,42.87,492706.0,31.0895,31.1474,30.9955,31.0099,492706.0
2015-08-25 13:30:00,42.86,42.93,42.85,42.91,233421.0,31.0027,31.0533,30.9955,31.0389,233421.0
2015-08-25 13:40:00,42.91,42.92,42.83,42.87,143698.0,31.0389,31.0461,30.981,31.0099,143698.0
2015-08-25 13:50:00,42.86,42.93,42.84,42.85,269700.0,31.0027,31.0533,30.9882,30.9955,269700.0
2015-08-25 14:00:00,42.85,42.89,42.78,42.84,409604.0,30.9955,31.0244,30.9448,30.9882,409604.0
2015-08-25 14:10:00,42.84,42.89,42.8,42.86,144805.0,30.9882,31.0244,30.9593,31.0027,144805.0
2015-08-25 14:20:00,42.87,42.91,42.83,42.85,204628.0,31.0099,31.0389,30.981,30.9955,204628.0
2015-08-25 14:30:00,42.85,42.86,42.75,42.78,232847.0,30.9955,31.0027,30.9231,30.9448,232847.0
2015-08-25 14:40:00,42.79,43.0,42.79,42.99,372829.0,30.9521,31.104,30.9521,31.0967,372829.0
2015-08-25 14:50:00,42.99,43.12,42.99,43.08,826420.0,31.0967,31.1908,31.0967,31.1618,826420.0
2015-08-25 15:00:00,43.08,43.14,42.99,43.0,346881.0,31.1618,31.2052,31.0967,31.104,346881.0
2015-08-25 15:10:00,43.0,43.02,42.78,42.79,421053.0,31.104,31.1184,30.9448,30.9521,421053.0
2015-08-25 15:20:00,42.79,42.81,42.59,42.63,674921.0,30.9521,30.9665,30.8074,30.8363,674921.0
2015-08-25 15:30:00,42.63,42.68,42.39,42.42,1658533.0,30.8363,30.8725,30.6627,30.6844,1658533.0
2015-08-25 15:40:00,42.4,42.55,42.09,42.19,2140981.0,30.67,30.7785,30.4457,30.5181,2140981.0
2015-08-25 15:50:00,42.19,42.4,41.99,42.03,2738474.0,30.5181,30.67,30.3734,30.4023,2738474.0
2015-08-26 09:30:00,42.32,42.68,42.32,42.46,997466.0,30.6121,30.8725,30.6121,30.7134,997466.0
2015-08-26 09:40:00,42.46,42.52,42.32,42.45,1218789.0,30.7134,30.7568,30.6121,30.7061,1218789.0
2015-08-26 09:50:00,42.45,42.52,42.3,42.33,812288.0,30.7061,30.7568,30.5976,30.6193,812288.0
2015-08-26 10:00:00,42.34,42.46,42.22,42.39,722026.0,30.6266,30.7134,30.5398,30.6627,722026.0
2015-08-26 10:10:00,42.39,42.39,42.06,42.08,993086.0,30.6627,30.6627,30.424,30.4385,993086.0
2015-08-26 10:20:00,42.09,42.19,42.03,42.16,563015.0,30.4457,30.5181,30.4023,30.4964,563015.0
2015-08-26 10:30:00,42.17,42.34,42.15,42.28,913559.0,30.5036,30.6266,30.4891,30.5832,913559.0
2015-08-26 10:40:00,42.28,42.31,42.19,42.25,713929.0,30.5832,30.6049,30.5181,30.5615,713929.0
2015-08-26 10:50:00,42.26,42.45,42.25,42.3,430850.0,30.5687,30.7061,30.5615,30.5976,430850.0
2015-08-26 11:00:00,42.3,42.44,42.25,42.38,739249.0,30.5976,30.6989,30.5615,30.6555,739249.0
2015-08-26 11:10:00,42.37,42.42,42.25,42.4,277273.0,30.6483,30.6844,30.5615,30.67,277273.0
2015-08-26 11:20:00,42.4,42.41,42.23,42.23,853764.0,30.67,30.6772,30.547,30.547,853764.0
2015-08-26 11:30:00,42.23,42.28,42.05,42.07,374449.0,30.547,30.5832,30.4168,30.4313,374449.0
2015-08-26 11:40:00,42.07,42.22,42.06,42.21,303632.0,30.4313,30.5398,30.424,30.5325,303632.0
2015-08-26 11:50:00,42.2,42.26,42.15,42.17,297943.0,30.5253,30.5687,30.4891,30.5036,297943.0
2015-08-26 12:00:00,42.17,42.22,42.12,42.16,164672.0,30.5036,30.5398,30.4674,30.4964,164672.0
2015-08-26 12:10:00,42.16,42.18,42.09,42.16,302201.0,30.4964,30.5108,30.4457,30.4964,302201.0
2015-08-26 12:20:00,42.16,42.17,42.06,42.1,243972.0,30.4964,30.5036,30.424,30.453,243972.0
2015-08-26 12:30:00,42.1,42.1,41.96,42.05,275289.0,30.453,30.453,30.3517,30.4168,275289.0
2015-08-26 12:40:00,42.04,42.16,42.0,42.15,319060.0,30.4096,30.4964,30.3806,30.4891,319060.0
2015-08-26 12:50:00,42.15,42.3,42.12,42.3,251540.0,30.4891,30.5976,30.4674,30.5976,251540.0
2015-08-26 13:00:00,42.3,42.35,42.16,42.2,334116.0,30.5976,30.6338,30.4964,30.5253,334116.0
2015-08-26 13:10:00,42.2,42.28,42.2,42.22,271508.0,30.5253,30.5832,30.5253,30.5398,271508.0
2015-08-26 13:20:00,42.22,42.33,42.22,42.3,302908.0,30.5398,30.6193,30.5398,30.5976,302908.0
2015-08-26 13:30:00,42.3,42.36,42.22,42.34,470234.0,30.5976,30.641,30.5398,30.6266,470234.0
2015-08-26 13:40:00,42.34,42.37,42.28,42.3,240790.0,30.6266,30.6483,30.5832,30.5976,240790.0
2015-08-26 13:50:00,42.29,42.41,42.29,42.4,646454.0,30.5904,30.6772,30.5904,30.67,646454.0
2015-08-26 14:00:00,42.4,42.41,42.24,42.26,719479.0,30.67,30.6772,30.5542,30.5687,719479.0
2015-08-26 14:10:00,42.26,42.28,42.09,42.1,460888.0,30.5687,30.5832,30.4457,30.453,460888.0
2015-08-26 14:20:00,42.1,42.15,42.07,42.14,256368.0,30.453,30.4891,30.4313,30.4819,256368.0
2015-08-26 14:30:00,42.14,42.27,42.11,42.26,345285.0,30.4819,30.5759,30.4602,30.5687,345285.0
2015-08-26 14:40:00,42.26,42.41,42.26,42.3,391859.0,30.5687,30.6772,30.5687,30.5976,391859.0
2015-08-26 14:50:00,42.29,42.37,42.21,42.34,376720.0,30.5904,30.6483,30.5325,30.6266,376720.0
2015-08-26 15:00:00,42.34,42.42,42.24,42.41,389656.0,30.6266,30.6844,30.5542,30.6772,389656.0
2015-08-26 15:10:00,42.41,42.6,42.41,42.59,822873.0,30.6772,30.8146,30.6772,30.8074,822873.0
2015-08-26 15:20:00,42.6,42.66,42.46,42.52,597507.0,30.8146,30.858,30.7134,30.7568,597507.0
2015-08-26 15:30:00,42.5,42.63,42.5,42.56,649538.0,30.7423,30.8363,30.7423,30.7857,649538.0
2015-08-26 15:40:00,42.57,42.86,42.55,42.76,786377.0,30.7929,31.0027,30.7785,30.9304,786377.0
2015-08-26 15:50:00,42.76,42.88,42.66,42.77,1348584.0,30.9304,31.0172,30.858,30.9376,1348584.0
2015-08-27 09:30:00,43.02,43.11,42.9,42.99,551345.0,31.1184,31.1835,31.0316,31.0967,551345.0
2015-08-27 09:40:00,43.01,43.05,42.92,42.98,790597.0,31.1112,31.1401,31.0461,31.0895,790597.0
2015-08-27 09:50:00,42.97,42.98,42.81,42.85,554682.0,31.0823,31.0895,30.9665,30.9955,554682.0
2015-08-27 10:00:00,42.83,42.92,42.82,42.82,352451.0,30.981,31.0461,30.9738,30.9738,352451.0
2015-08-27 10:10:00,42.82,42.93,42.81,42.91,348301.0,30.9738,31.0533,30.9665,31.0389,348301.0
2015-08-27 10:20:00,42.91,42.97,42.88,42.96,281604.0,31.0389,31.0823,31.0172,31.075,281604.0
2015-08-27 10:30:00,42.95,42.97,42.85,42.91,197388.0,31.0678,31.0823,30.9955,31.0389,197388.0
2015-08-27 10:40:00,42.9,43.02,42.84,43.01,430300.0,31.0316,31.1184,30.9882,31.1112,430300.0
2015-08-27 10:50:00,43.0,43.01,42.86,42.87,485944.0,31.104,31.1112,31.0027,31.0099,485944.0
2015-08-27 11:00:00,42.87,42.91,42.83,42.86,289092.0,31.0099,31.0389,30.981,31.0027,289092.0
2015-08-27 11:10:00,42.85,42.94,42.82,42.94,297617.0,30.9955,31.0606,30.9738,31.0606,297617.0
2015-08-27 11:20:00,42.95,43.05,42.94,43.05,283887.0,31.0678,31.1401,31.0606,31.1401,283887.0
2015-08-27 11:30:00,43.05,43.09,43.03,43.07,271458.0,31.1401,31.1691,31.1257,31.1546,271458.0
2015-08-27 11:40:00,43.07,43.16,43.05,43.15,233258.0,31.1546,31.2197,31.1401,31.2125,233258.0
2015-08-27 11:50:00,43.16,43.2,43.14,43.18,193500.0,31.2197,31.2486,31.2052,31.2342,193500.0
2015-08-27 12:00:00,43.18,43.2,43.11,43.18,245387.0,31.2342,31.2486,31.1835,31.2342,245387.0
2015-08-27 12:10:00,43.18,43.18,43.1,43.11,141723.0,31.2342,31.2342,31.1763,31.1835,141723.0
2015-08-27 12:20:00,43.11,43.16,43.1,43.13,216824.0,31.1835,31.2197,31.1763,31.198,216824.0
2015-08-27 12:30:00,43.13,43.18,43.11,43.13,441944.0,31.198,31.2342,31.1835,31.198,441944.0
2015-08-27 12:40:00,43.13,43.13,43.08,43.09,261512.0,31.198,31.198,31.1618,31.1691,261512.0
2015-08-27 12:50:00,43.09,43.16,43.09,43.14,112528.0,31.1691,31.2197,31.1691,31.2052,112528.0
2015-08-27 13:00:00,43.14,43.17,43.12,43.14,140173.0,31.2052,31.2269,31.1908,31.2052,140173.0
2015-08-27 13:10:00,43.15,43.2,43.14,43.17,157852.0,31.2125,31.2486,31.2052,31.2269,157852.0
2015-08-27 13:20:00,43.16,43.18,43.14,43.15,148656.0,31.2197,31.2342,31.2052,31.2125,148656.0
2015-08-27 13:30:00,43.15,43.2,43.12,43.14,174889.0,31.2125,31.2486,31.1908,31.2052,174889.0
2015-08-27 13:40:00,43.14,43.18,43.13,43.14,184630.0,31.2052,31.2342,31.198,31.2052,184630.0
2015-08-27 13:50:00,43.15,43.27,43.14,43.26,262638.0,31.2125,31.2993,31.2052,31.292,262638.0
2015-08-27 14:00:00,43.26,43.28,43.24,43.26,166800.0,31.292,31.3065,31.2776,31.292,166800.0
2015-08-27 14:10:00,43.26,43.29,43.21,43.22,196492.0,31.292,31.3137,31.2559,31.2631,196492.0
2015-08-27 14:20:00,43.22,43.25,43.12,43.15,488549.0,31.2631,31.2848,31.1908,31.2125,488549.0
2015-08-27 14:30:00,43.14,43.21,43.12,43.2,431553.0,31.2052,31.2559,31.1908,31.2486,431553.0
2015-08-27 14:40:00,43.19,43.2,43.02,43.04,937468.0,31.2414,31.2486,31.1184,31.1329,937468.0
2015-08-27 14:50:00,43.04,43.06,42.84,42.86,275404.0,31.1329,31.1474,30.9882,31.0027,275404.0
2015-08-27 15:00:00,42.86,42.93,42.69,42.82,619520.0,31.0027,31.0533,30.8797,30.9738,619520.0
2015-08-27 15:10:00,42.82,42.86,42.73,42.85,607330.0,30.9738,31.0027,30.9087,30.9955,607330.0
2015-08-27 15:20:00,42.85,42.96,42.76,42.95,694941.0,30.9955,31.075,30.9304,31.0678,694941.0
2015-08-27 15:30:00,42.95,43.04,42.89,42.92,707899.0,31.0678,31.1329,31.0244,31.0461,707899.0
2015-08-27 15:40:00,42.92,43.16,42.91,43.16,642641.0,31.0461,31.2197,31.0389,31.2197,642641.0
2015-08-27 15:50:00,43.16,43.3,43.1,43.29,1197779.0,31.2197,31.321,31.1763,31.3137,1197779.0
2015-08-28 09:30:00,43.22,43.31,43.08,43.14,604511.0,31.2631,31.3282,31.1618,31.2052,604511.0
2015-08-28 09:40:00,43.14,43.33,43.13,43.3,285658.0,31.2052,31.3427,31.198,31.321,285658.0
2015-08-28 09:50:00,43.3,43.35,43.24,43.31,236878.0,31.321,31.3571,31.2776,31.3282,236878.0
2015-08-28 10:00:00,43.32,43.33,43.25,43.33,351787.0,31.3354,31.3427,31.2848,31.3427,351787.0
2015-08-28 10:10:00,43.33,43.33,43.19,43.19,290465.0,31.3427,31.3427,31.2414,31.2414,290465.0
2015-08-28 10:20:00,43.19,43.21,43.07,43.1,202263.0,31.2414,31.2559,31.1546,31.1763,202263.0
2015-08-28 10:30:00,43.1,43.16,43.04,43.07,339601.0,31.1763,31.2197,31.1329,31.1546,339601.0
2015-08-28 10:40:00,43.07,43.07,43.0,43.0,309398.0,31.1546,31.1546,31.104,31.104,309398.0
2015-08-28 10:50:00,43.0,43.01,42.9,42.91,119323.0,31.104,31.1112,31.0316,31.0389,119323.0
2015-08-28 11:00:00,42.91,42.99,42.89,42.95,151607.0,31.0389,31.0967,31.0244,31.0678,151607.0
2015-08-28 11:10:00,42.95,43.02,42.94,43.0,60958.0,31.0678,31.1184,31.0606,31.104,60958.0
2015-08-28 11:20:00,43.0,43.11,42.98,43.11,113285.0,31.104,31.1835,31.0895,31.1835,113285.0
2015-08-28 11:30:00,43.11,43.12,43.03,43.03,89969.0,31.1835,31.1908,31.1257,31.1257,89969.0
2015-08-28 11:40:00,43.04,43.04,42.85,42.87,434358.0,31.1329,31.1329,30.9955,31.0099,434358.0
2015-08-28 11:50:00,42.87,42.91,42.74,42.74,300242.0,31.0099,31.0389,30.9159,30.9159,300242.0
2015-08-28 12:00:00,42.75,42.77,42.69,42.7,134545.0,30.9231,30.9376,30.8797,30.887,134545.0
2015-08-28 12:10:00,42.69,42.7,42.63,42.67,301384.0,30.8797,30.887,30.8363,30.8653,301384.0
2015-08-28 12:20:00,42.67,42.69,42.63,42.66,253142.0,30.8653,30.8797,30.8363,30.858,253142.0
2015-08-28 12:30:00,42.66,42.73,42.66,42.68,123651.0,30.858,30.9087,30.858,30.8725,123651.0
2015-08-28 12:40:00,42.69,42.71,42.56,42.59,187000.0,30.8797,30.8942,30.7857,30.8074,187000.0
2015-08-28 12:50:00,42.6,42.67,42.59,42.63,96624.0,30.8146,30.8653,30.8074,30.8363,96624.0
2015-08-28 13:00:00,42.64,42.72,42.63,42.72,96055.0,30.8436,30.9014,30.8363,30.9014,96055.0
2015-08-28 13:10:00,42.71,42.77,42.67,42.75,90046.0,30.8942,30.9376,30.8653,30.9231,90046.0
2015-08-28 13:20:00,42.74,42.75,42.68,42.69,93901.0,30.9159,30.9231,30.8725,30.8797,93901.0
2015-08-28 13:30:00,42.68,42.71,42.64,42.65,224209.0,30.8725,30.8942,30.8436,30.8508,224209.0
2015-08-28 13:40:00,42.65,42.73,42.63,42.71,227664.0,30.8508,30.9087,30.8363,30.8942,227664.0
2015-08-28 13:50:00,42.71,42.79,42.71,42.76,100643.0,30.8942,30.9521,30.8942,30.9304,100643.0
2015-08-28 14:00:00,42.77,42.85,42.77,42.81,151697.0,30.9376,30.9955,30.9376,30.9665,151697.0
2015-08-28 14:10:00,42.8,42.81,42.77,42.78,221559.0,30.9593,30.9665,30.9376,30.9448,221559.0
2015-08-28 14:20:00,42.79,42.82,42.78,42.81,156130.0,30.9521,30.9738,30.9448,30.9665,156130.0
2015-08-28 14:30:00,42.82,42.86,42.78,42.82,154232.0,30.9738,31.0027,30.9448,30.9738,154232.0
2015-08-28 14:40:00,42.82,42.93,42.81,42.91,132572.0,30.9738,31.0533,30.9665,31.0389,132572.0
2015-08-28 14:50:00,42.91,42.93,42.88,42.92,146793.0,31.0389,31.0533,31.0172,31.0461,146793.0
2015-08-28 15:00:00,42.93,43.03,42.89,43.01,202381.0,31.0533,31.1257,31.0244,31.1112,202381.0
2015-08-28 15:10:00,43.01,43.03,42.94,42.96,162624.0,31.1112,31.1257,31.0606,31.075,162624.0
2015-08-28 15:20:00,42.95,42.96,42.87,42.95,323939.0,31.0678,31.075,31.0099,31.0678,323939.0
2015-08-28 15:30:00,42.95,42.95,42.81,42.84,416769.0,31.0678,31.0678,30.9665,30.9882,416769.0
2015-08-28 15:40:00,42.83,42.95,42.79,42.95,302737.0,30.981,31.0678,30.9521,31.0678,302737.0
2015-08-28 15:50:00,42.94,43.18,42.94,43.15,787933.0,31.0606,31.2342,31.0606,31.2125,787933.0
2015-08-31 09:30:00,43.09,43.09,42.7,42.78,476500.0,31.1691,31.1691,30.887,30.9448,476500.0
2015-08-31 09:40:00,42.77,42.86,42.72,42.84,357821.0,30.9376,31.0027,30.9014,30.9882,357821.0
2015-08-31 09:50:00,42.83,42.83,42.58,42.6,273219.0,30.981,30.981,30.8002,30.8146,273219.0
2015-08-31 10:00:00,42.59,42.61,42.48,42.5,415046.0,30.8074,30.8219,30.7278,30.7423,415046.0
2015-08-31 10:10:00,42.49,42.51,42.37,42.4,231077.0,30.7351,30.7495,30.6483,30.67,231077.0
2015-08-31 10:20:00,42.39,42.42,42.3,42.37,346115.0,30.6627,30.6844,30.5976,30.6483,346115.0
2015-08-31 10:30:00,42.37,42.41,42.25,42.28,225154.0,30.6483,30.6772,30.5615,30.5832,225154.0
2015-08-31 10:40:00,42.28,42.37,42.26,42.32,524437.0,30.5832,30.6483,30.5687,30.6121,524437.0
2015-08-31 10:50:00,42.32,42.38,42.23,42.23,288171.0,30.6121,30.6555,30.547,30.547,288171.0
2015-08-31 11:00:00,42.22,42.23,42.14,42.15,390663.0,30.5398,30.547,30.4819,30.4891,390663.0
2015-08-31 11:10:00,42.15,42.27,42.12,42.18,337621.0,30.4891,30.5759,30.4674,30.5108,337621.0
2015-08-31 11:20:00,42.18,42.19,42.12,42.18,182328.0,30.5108,30.5181,30.4674,30.5108,182328.0
2015-08-31 11:30:00,42.18,42.23,42.16,42.22,370601.0,30.5108,30.547,30.4964,30.5398,370601.0
2015-08-31 11:40:00,42.22,42.39,42.21,42.22,321199.0,30.5398,30.6627,30.5325,30.5398,321199.0
2015-08-31 11:50:00,42.23,42.24,42.11,42.13,238478.0,30.547,30.5542,30.4602,30.4747,238478.0
2015-08-31 12:00:00,42.14,42.2,42.13,42.18,340140.0,30.4819,30.5253,30.4747,30.5108,340140.0
2015-08-31 12:10:00,42.18,42.22,42.15,42.17,298114.0,30.5108,30.5398,30.4891,30.5036,298114.0
2015-08-31 12:20:00,42.17,42.24,42.16,42.24,266967.0,30.5036,30.5542,30.4964,30.5542,266967.0
2015-08-31 12:30:00,42.23,42.28,42.23,42.25,209160.0,30.547,30.5832,30.547,30.5615,209160.0
2015-08-31 12:40:00,42.25,42.27,42.19,42.27,221049.0,30.5615,30.5759,30.5181,30.5759,221049.0
2015-08-31 12:50:00,42.27,42.3,42.24,42.24,241635.0,30.5759,30.5976,30.5542,30.5542,241635.0
2015-08-31 13:00:00,42.24,42.29,42.22,42.27,284662.0,30.5542,30.5904,30.5398,30.5759,284662.0
2015-08-31 13:10:00,42.26,42.28,42.23,42.25,306858.0,30.5687,30.5832,30.547,30.5615,306858.0
2015-08-31 13:20:00,42.25,42.28,42.23,42.27,118919.0,30.5615,30.5832,30.547,30.5759,118919.0
2015-08-31 13:30:00,42.27,42.3,42.22,42.29,217055.0,30.5759,30.5976,30.5398,30.5904,217055.0
2015-08-31 13:40:00,42.28,42.36,42.28,42.35,135876.0,30.5832,30.641,30.5832,30.6338,135876.0
2015-08-31 13:50:00,42.34,42.41,42.32,42.41,402085.0,30.6266,30.6772,30.6121,30.6772,402085.0
2015-08-31 14:00:00,42.4,42.46,42.38,42.38,123078.0,30.67,30.7134,30.6555,30.6555,123078.0
2015-08-31 14:10:00,42.37,42.39,42.3,42.36,152534.0,30.6483,30.6627,30.5976,30.641,152534.0
2015-08-31 14:20:00,42.36,42.4,42.33,42.4,121789.0,30.641,30.67,30.6193,30.67,121789.0
2015-08-31 14:30:00,42.4,42.46,42.38,42.44,262304.0,30.67,30.7134,30.6555,30.6989,262304.0
2015-08-31 14:40:00,42.45,42.46,42.4,42.41,110633.0,30.7061,30.7134,30.67,30.6772,110633.0
2015-08-31 14:50:00,42.4,42.43,42.37,42.41,133924.0,30.67,30.6917,30.6483,30.6772,133924.0
2015-08-31 15:00:00,42.41,42.51,42.41,42.5,208086.0,30.6772,30.7495,30.6772,30.7423,208086.0
2015-08-31 15:10:00,42.49,42.51,42.44,42.45,293363.0,30.7351,30.7495,30.6989,30.7061,293363.0
2015-08-31 15:20:00,42.44,42.47,42.38,42.46,246627.0,30.6989,30.7206,30.6555,30.7134,246627.0
2015-08-31 15:30:00,42.45,42.63,42.45,42.52,393002.0,30.7061,30.8363,30.7061,30.7568,393002.0
2015-08-31 15:40:00,42.53,42.61,42.5,42.5,432825.0,30.764,30.8219,30.7423,30.7423,432825.0
2015-08-31 15:50:00,42.51,42.54,42.45,42.46,1119813.0,30.7495,30.7712,30.7061,30.7134,1119813.0
2015-09-01 09:30:00,42.0,42.04,41.57,41.71,877320.0,30.3806,30.4096,30.0696,30.1708,877320.0
2015-09-01 09:40:00,41.71,41.84,41.63,41.72,602346.0,30.1708,30.2649,30.113,30.1781,602346.0
2015-09-01 09:50:00,41.73,41.78,41.66,41.76,421026.0,30.1853,30.2215,30.1347,30.207,421026.0
2015-09-01 10:00:00,41.74,41.83,41.65,41.74,506759.0,30.1925,30.2576,30.1274,30.1925,506759.0
2015-09-01 10:10:00,41.75,42.03,41.75,41.98,516427.0,30.1998,30.4023,30.1998,30.3662,516427.0
2015-09-01 10:20:00,41.98,42.06,41.93,42.04,561379.0,30.3662,30.424,30.33,30.4096,561379.0
2015-09-01 10:30:00,42.05,42.08,41.88,41.89,433031.0,30.4168,30.4385,30.2938,30.301,433031.0
2015-09-01 10:40:00,41.9,41.9,41.78,41.79,343637.0,30.3083,30.3083,30.2215,30.2287,343637.0
2015-09-01 10:50:00,41.79,41.81,41.72,41.75,544548.0,30.2287,30.2432,30.1781,30.1998,544548.0
2015-09-01 11:00:00,41.75,41.83,41.72,41.76,171944.0,30.1998,30.2576,30.1781,30.207,171944.0
2015-09-01 11:10:00,41.76,41.77,41.66,41.67,1101360.0,30.207,30.2142,30.1347,30.1419,1101360.0
2015-09-01 11:20:00,41.66,41.74,41.65,41.73,239453.0,30.1347,30.1925,30.1274,30.1853,239453.0
2015-09-01 11:30:00,41.72,41.77,41.68,41.74,140420.0,30.1781,30.2142,30.1491,30.1925,140420.0
2015-09-01 11:40:00,41.73,41.77,41.71,41.77,143101.0,30.1853,30.2142,30.1708,30.2142,143101.0
2015-09-01 11:50:00,41.76,41.81,41.74,41.77,195276.0,30.207,30.2432,30.1925,30.2142,195276.0
2015-09-01 12:00:00,41.77,41.81,41.68,41.68,322842.0,30.2142,30.2432,30.1491,30.1491,322842.0
2015-09-01 12:10:00,41.68,41.72,41.67,41.69,121092.0,30.1491,30.1781,30.1419,30.1564,121092.0
2015-09-01 12:20:00,41.7,41.71,41.65,41.66,111275.0,30.1636,30.1708,30.1274,30.1347,111275.0
2015-09-01 12:30:00,41.66,41.67,41.61,41.62,114284.0,30.1347,30.1419,30.0985,30.1057,114284.0
2015-09-01 12:40:00,41.62,41.62,41.47,41.47,874290.0,30.1057,30.1057,29.9972,29.9972,874290.0
2015-09-01 12:50:00,41.48,41.52,41.45,41.48,245873.0,30.0045,30.0334,29.9828,30.0045,245873.0
2015-09-01 13:00:00,41.48,41.59,41.46,41.46,239794.0,30.0045,30.084,29.99,29.99,239794.0
2015-09-01 13:10:00,41.46,41.54,41.43,41.48,231676.0,29.99,30.0479,29.9683,30.0045,231676.0
2015-09-01 13:20:00,41.47,41.64,41.44,41.64,466825.0,29.9972,30.1202,29.9755,30.1202,466825.0
2015-09-01 13:30:00,41.64,41.66,41.55,41.55,226902.0,30.1202,30.1347,30.0551,30.0551,226902.0
2015-09-01 13:40:00,41.55,41.66,41.53,41.59,202122.0,30.0551,30.1347,30.0406,30.084,202122.0
2015-09-01 13:50:00,41.59,41.63,41.56,41.6,172275.0,30.084,30.113,30.0623,30.0913,172275.0
2015-09-01 14:00:00,41.59,41.64,41.54,41.63,259124.0,30.084,30.1202,30.0479,30.113,259124.0
2015-09-01 14:10:00,41.62,41.63,41.55,41.55,188714.0,30.1057,30.113,30.0551,30.0551,188714.0
2015-09-01 14:20:00,41.54,41.7,41.53,41.61,337558.0,30.0479,30.1636,30.0406,30.0985,337558.0
2015-09-01 14:30:00,41.61,41.73,41.59,41.73,210713.0,30.0985,30.1853,30.084,30.1853,210713.0
2015-09-01 14:40:00,41.73,41.75,41.55,41.56,237218.0,30.1853,30.1998,30.0551,30.0623,237218.0
2015-09-01 14:50:00,41.56,41.6,41.46,41.47,671037.0,30.0623,30.0913,29.99,29.9972,671037.0
2015-09-01 15:00:00,41.48,41.5,41.43,41.47,533292.0,30.0045,30.0189,29.9683,29.9972,533292.0
2015-09-01 15:10:00,41.47,41.5,41.41,41.41,516295.0,29.9972,30.0189,29.9538,29.9538,516295.0
2015-09-01 15:20:00,41.42,41.49,41.35,41.36,806496.0,29.9611,30.0117,29.9104,29.9177,806496.0
2015-09-01 15:30:00,41.36,41.39,41.24,41.26,437398.0,29.9177,29.9394,29.8309,29.8453,437398.0
2015-09-01 15:40:00,41.25,41.28,41.08,41.24,868081.0,29.8381,29.8598,29.7151,29.8309,868081.0
2015-09-01 15:50:00,41.25,41.47,41.22,41.33,1917509.0,29.8381,29.9972,29.8164,29.896,1917509.0
2015-09-02 09:30:00,41.6,41.73,41.41,41.51,596225.0,30.0913,30.1853,29.9538,30.0262,596225.0
2015-09-02 09:40:00,41.5,41.62,41.37,41.38,359628.0,30.0189,30.1057,29.9249,29.9321,359628.0
2015-09-02 09:50:00,41.37,41.46,41.31,41.33,348210.0,29.9249,29.99,29.8815,29.896,348210.0
2015-09-02 10:00:00,41.33,41.44,41.33,41.41,208401.0,29.896,29.9755,29.896,29.9538,208401.0
2015-09-02 10:10:00,41.4,41.41,41.21,41.21,248675.0,29.9466,29.9538,29.8092,29.8092,248675.0
2015-09-02 10:20:00,41.21,41.23,41.15,41.16,253360.0,29.8092,29.8236,29.7658,29.773,253360.0
2015-09-02 10:30:00,41.16,41.35,41.14,41.31,208796.0,29.773,29.9104,29.7585,29.8815,208796.0
2015-09-02 10:40:00,41.31,41.39,41.27,41.27,146707.0,29.8815,29.9394,29.8526,29.8526,146707.0
2015-09-02 10:50:00,41.27,41.34,41.23,41.24,214850.0,29.8526,29.9032,29.8236,29.8309,214850.0
2015-09-02 11:00:00,41.24,41.26,41.16,41.17,111484.0,29.8309,29.8453,29.773,29.7802,111484.0
2015-09-02 11:10:00,41.17,41.23,41.11,41.23,143347.0,29.7802,29.8236,29.7368,29.8236,143347.0
2015-09-02 11:20:00,41.23,41.23,41.1,41.11,139167.0,29.8236,29.8236,29.7296,29.7368,139167.0
2015-09-02 11:30:00,41.11,41.18,41.02,41.05,107300.0,29.7368,29.7875,29.6717,29.6934,107300.0
2015-09-02 11:40:00,41.06,41.1,41.03,41.06,101613.0,29.7007,29.7296,29.679,29.7007,101613.0
2015-09-02 11:50:00,41.06,41.09,40.99,41.07,277516.0,29.7007,29.7224,29.65,29.7079,277516.0
2015-09-02 12:00:00,41.07,41.17,41.06,41.13,119916.0,29.7079,29.7802,29.7007,29.7513,119916.0
2015-09-02 12:10:00,41.14,41.24,41.14,41.23,222979.0,29.7585,29.8309,29.7585,29.8236,222979.0
2015-09-02 12:20:00,41.23,41.35,41.22,41.34,362843.0,29.8236,29.9104,29.8164,29.9032,362843.0
2015-09-02 12:30:00,41.33,41.35,41.25,41.35,98832.0,29.896,29.9104,29.8381,29.9104,98832.0
2015-09-02 12:40:00,41.35,41.39,41.31,41.38,168650.0,29.9104,29.9394,29.8815,29.9321,168650.0
2015-09-02 12:50:00,41.37,41.4,41.29,41.38,231660.0,29.9249,29.9466,29.867,29.9321,231660.0
2015-09-02 13:00:00,41.38,41.4,41.29,41.3,131279.0,29.9321,29.9466,29.867,29.8743,131279.0
2015-09-02 13:10:00,41.31,41.32,41.24,41.25,47264.0,29.8815,29.8887,29.8309,29.8381,47264.0
2015-09-02 13:20:00,41.24,41.33,41.24,41.3,129853.0,29.8309,29.896,29.8309,29.8743,129853.0
2015-09-02 13:30:00,41.3,41.3,41.19,41.2,74400.0,29.8743,29.8743,29.7947,29.8019,74400.0
2015-09-02 13:40:00,41.2,41.3,41.18,41.27,86808.0,29.8019,29.8743,29.7875,29.8526,86808.0
2015-09-02 13:50:00,41.27,41.28,41.22,41.23,56620.0,29.8526,29.8598,29.8164,29.8236,56620.0
2015-09-02 14:00:00,41.23,41.29,41.2,41.23,113219.0,29.8236,29.867,29.8019,29.8236,113219.0
2015-09-02 14:10:00,41.24,41.3,41.21,41.21,105848.0,29.8309,29.8743,29.8092,29.8092,105848.0
2015-09-02 14:20:00,41.21,41.24,41.18,41.2,96111.0,29.8092,29.8309,29.7875,29.8019,96111.0
2015-09-02 14:30:00,41.2,41.21,41.13,41.14,311977.0,29.8019,29.8092,29.7513,29.7585,311977.0
2015-09-02 14:40:00,41.14,41.17,41.1,41.14,87094.0,29.7585,29.7802,29.7296,29.7585,87094.0
2015-09-02 14:50:00,41.14,41.22,41.12,41.22,70543.0,29.7585,29.8164,29.7441,29.8164,70543.0
2015-09-02 15:00:00,41.22,41.29,41.2,41.2,205572.0,29.8164,29.867,29.8019,29.8019,205572.0
2015-09-02 15:10:00,41.2,41.22,41.11,41.15,588904.0,29.8019,29.8164,29.7368,29.7658,588904.0
2015-09-02 15:20:00,41.16,41.22,41.13,41.22,176099.0,29.773,29.8164,29.7513,29.8164,176099.0
2015-09-02 15:30:00,41.22,41.26,41.19,41.24,418388.0,29.8164,29.8453,29.7947,29.8309,418388.0
2015-09-02 15:40:00,41.23,41.26,41.18,41.18,490690.0,29.8236,29.8453,29.7875,29.7875,490690.0
2015-09-02 15:50:00,41.19,41.34,41.18,41.34,938285.0,29.7947,29.9032,29.7875,29.9032,938285.0
2015-09-03 09:30:00,41.25,41.5,41.25,41.37,564355.0,29.8381,30.0189,29.8381,29.9249,564355.0
2015-09-03 09:40:00,41.37,41.52,41.33,41.51,268713.0,29.9249,30.0334,29.896,30.0262,268713.0
2015-09-03 09:50:00,41.51,41.61,41.51,41.6,119517.0,30.0262,30.0985,30.0262,30.0913,119517.0
2015-09-03 10:00:00,41.6,41.63,41.5,41.6,231770.0,30.0913,30.113,30.0189,30.0913,231770.0
2015-09-03 10:10:00,41.61,41.65,41.57,41.65,544643.0,30.0985,30.1274,30.0696,30.1274,544643.0
2015-09-03 10:20:00,41.65,41.73,41.64,41.68,254670.0,30.1274,30.1853,30.1202,30.1491,254670.0
2015-09-03 10:30:00,41.68,41.7,41.62,41.68,109683.0,30.1491,30.1636,30.1057,30.1491,109683.0
2015-09-03 10:40:00,41.68,41.69,41.62,41.64,114850.0,30.1491,30.1564,30.1057,30.1202,114850.0
2015-09-03 10:50:00,41.64,41.73,41.64,41.73,186498.0,30.1202,30.1853,30.1202,30.1853,186498.0
2015-09-03 11:00:00,41.73,41.74,41.66,41.69,194446.0,30.1853,30.1925,30.1347,30.1564,194446.0
2015-09-03 11:10:00,41.69,41.7,41.64,41.66,124453.0,30.1564,30.1636,30.1202,30.1347,124453.0
2015-09-03 11:20:00,41.66,41.66,41.56,41.59,241989.0,30.1347,30.1347,30.0623,30.084,241989.0
2015-09-03 11:30:00,41.58,41.62,41.54,41.61,107342.0,30.0768,30.1057,30.0479,30.0985,107342.0
2015-09-03 11:40:00,41.62,41.66,41.57,41.57,74347.0,30.1057,30.1347,30.0696,30.0696,74347.0
2015-09-03 11:50:00,41.57,41.66,41.53,41.65,332251.0,30.0696,30.1347,30.0406,30.1274,332251.0
2015-09-03 12:00:00,41.65,41.66,41.6,41.6,115717.0,30.1274,30.1347,30.0913,30.0913,115717.0
2015-09-03 12:10:00,41.6,41.61,41.54,41.57,58751.0,30.0913,30.0985,30.0479,30.0696,58751.0
2015-09-03 12:20:00,41.57,41.57,41.52,41.54,73536.0,30.0696,30.0696,30.0334,30.0479,73536.0
2015-09-03 12:30:00,41.53,41.56,41.51,41.52,88149.0,30.0406,30.0623,30.0262,30.0334,88149.0
2015-09-03 12:40:00,41.52,41.53,41.44,41.52,134479.0,30.0334,30.0406,29.9755,30.0334,134479.0
2015-09-03 12:50:00,41.52,41.56,41.49,41.54,137739.0,30.0334,30.0623,30.0117,30.0479,137739.0
2015-09-03 13:00:00,41.54,41.55,41.46,41.48,134209.0,30.0479,30.0551,29.99,30.0045,134209.0
2015-09-03 13:10:00,41.47,41.5,41.42,41.5,150709.0,29.9972,30.0189,29.9611,30.0189,150709.0
2015-09-03 13:20:00,41.5,41.55,41.48,41.54,60147.0,30.0189,30.0551,30.0045,30.0479,60147.0
2015-09-03 13:30:00,41.54,41.54,41.47,41.5,159802.0,30.0479,30.0479,29.9972,30.0189,159802.0
2015-09-03 13:40:00,41.5,41.53,41.48,41.53,88258.0,30.0189,30.0406,30.0045,30.0406,88258.0
2015-09-03 13:50:00,41.53,41.53,41.46,41.47,103731.0,30.0406,30.0406,29.99,29.9972,103731.0
2015-09-03 14:00:00,41.47,41.54,41.44,41.47,103530.0,29.9972,30.0479,29.9755,29.9972,103530.0
2015-09-03 14:10:00,41.47,41.53,41.46,41.51,93823.0,29.9972,30.0406,29.99,30.0262,93823.0
2015-09-03 14:20:00,41.52,41.55,41.48,41.55,82263.0,30.0334,30.0551,30.0045,30.0551,82263.0
2015-09-03 14:30:00,41.55,41.59,41.52,41.59,80832.0,30.0551,30.084,30.0334,30.084,80832.0
2015-09-03 14:40:00,41.58,41.58,41.52,41.55,382525.0,30.0768,30.0768,30.0334,30.0551,382525.0
2015-09-03 14:50:00,41.55,41.55,41.46,41.51,302150.0,30.0551,30.0551,29.99,30.0262,302150.0
2015-09-03 15:00:00,41.52,41.54,41.43,41.44,276433.0,30.0334,30.0479,29.9683,29.9755,276433.0
2015-09-03 15:10:00,41.44,41.55,41.44,41.51,209892.0,29.9755,30.0551,29.9755,30.0262,209892.0
2015-09-03 15:20:00,41.52,41.56,41.46,41.5,263573.0,30.0334,30.0623,29.99,30.0189,263573.0
2015-09-03 15:30:00,41.49,41.5,41.36,41.42,393102.0,30.0117,30.0189,29.9177,29.9611,393102.0
2015-09-03 15:40:00,41.42,41.57,41.38,41.52,472205.0,29.9611,30.0696,29.9321,30.0334,472205.0
2015-09-03 15:50:00,41.52,41.65,41.51,41.54,895460.0,30.0334,30.1274,30.0262,30.0479,895460.0
2015-09-04 09:30:00,41.2,41.29,41.08,41.12,462158.0,29.8019,29.867,29.7151,29.7441,462158.0
2015-09-04 09:40:00,41.12,41.17,40.99,41.02,448799.0,29.7441,29.7802,29.65,29.6717,448799.0
2015-09-04 09:50:00,41.01,41.02,40.94,40.99,506285.0,29.6645,29.6717,29.6139,29.65,506285.0
2015-09-04 10:00:00,40.99,41.04,40.94,40.96,341823.0,29.65,29.6862,29.6139,29.6283,341823.0
2015-09-04 10:10:00,40.96,40.96,40.9,40.93,214290.0,29.6283,29.6283,29.5849,29.6066,214290.0
2015-09-04 10:20:00,40.94,41.05,40.93,41.04,400229.0,29.6139,29.6934,29.6066,29.6862,400229.0
2015-09-04 10:30:00,41.05,41.11,41.02,41.03,369579.0,29.6934,29.7368,29.6717,29.679,369579.0
2015-09-04 10:40:00,41.04,41.06,40.97,40.99,144841.0,29.6862,29.7007,29.6356,29.65,144841.0
2015-09-04 10:50:00,41.0,41.06,40.95,40.98,566393.0,29.6573,29.7007,29.6211,29.6428,566393.0
2015-09-04 11:00:00,40.98,41.03,40.97,40.99,411170.0,29.6428,29.679,29.6356,29.65,411170.0
2015-09-04 11:10:00,40.98,41.07,40.97,41.07,189541.0,29.6428,29.7079,29.6356,29.7079,189541.0
2015-09-04 11:20:00,41.06,41.07,40.99,41.0,255360.0,29.7007,29.7079,29.65,29.6573,255360.0
2015-09-04 11:30:00,41.0,41.01,40.96,40.97,308453.0,29.6573,29.6645,29.6283,29.6356,308453.0
2015-09-04 11:40:00,40.97,41.02,40.95,40.98,184146.0,29.6356,29.6717,29.6211,29.6428,184146.0
2015-09-04 11:50:00,40.99,40.99,40.91,40.91,443564.0,29.65,29.65,29.5922,29.5922,443564.0
2015-09-04 12:00:00,40.92,40.96,40.9,40.95,119820.0,29.5994,29.6283,29.5849,29.6211,119820.0
2015-09-04 12:10:00,40.95,40.97,40.92,40.96,189531.0,29.6211,29.6356,29.5994,29.6283,189531.0
2015-09-04 12:20:00,40.95,40.99,40.92,40.93,232418.0,29.6211,29.65,29.5994,29.6066,232418.0
2015-09-04 12:30:00,40.93,40.98,40.91,40.95,343525.0,29.6066,29.6428,29.5922,29.6211,343525.0
2015-09-04 12:40:00,40.96,40.98,40.94,40.98,107710.0,29.6283,29.6428,29.6139,29.6428,107710.0
2015-09-04 12:50:00,40.98,41.04,40.9,40.93,1349817.0,29.6428,29.6862,29.5849,29.6066,1349817.0
2015-09-04 13:00:00,40.93,40.93,40.87,40.9,83958.0,29.6066,29.6066,29.5632,29.5849,83958.0
2015-09-04 13:10:00,40.9,40.92,40.84,40.86,96952.0,29.5849,29.5994,29.5415,29.556,96952.0
2015-09-04 13:20:00,40.86,40.89,40.82,40.86,138604.0,29.556,29.5777,29.5271,29.556,138604.0
2015-09-04 13:30:00,40.86,40.92,40.82,40.91,220013.0,29.556,29.5994,29.5271,29.5922,220013.0
2015-09-04 13:40:00,40.92,40.94,40.88,40.91,43309.0,29.5994,29.6139,29.5705,29.5922,43309.0
2015-09-04 13:50:00,40.91,40.93,40.84,40.85,55893.0,29.5922,29.6066,29.5415,29.5488,55893.0
2015-09-04 14:00:00,40.85,40.87,40.82,40.83,114584.0,29.5488,29.5632,29.5271,29.5343,114584.0
2015-09-04 14:10:00,40.83,40.89,40.82,40.87,290183.0,29.5343,29.5777,29.5271,29.5632,290183.0
2015-09-04 14:20:00,40.86,40.87,40.8,40.85,199345.0,29.556,29.5632,29.5126,29.5488,199345.0
2015-09-04 14:30:00,40.86,40.87,40.8,40.83,87551.0,29.556,29.5632,29.5126,29.5343,87551.0
2015-09-04 14:40:00,40.83,40.92,40.82,40.9,84812.0,29.5343,29.5994,29.5271,29.5849,84812.0
2015-09-04 14:50:00,40.9,40.91,40.84,40.89,98671.0,29.5849,29.5922,29.5415,29.5777,98671.0
2015-09-04 15:00:00,40.9,40.98,40.88,40.94,370168.0,29.5849,29.6428,29.5705,29.6139,370168.0
2015-09-04 15:10:00,40.94,40.94,40.86,40.91,234669.0,29.6139,29.6139,29.556,29.5922,234669.0
2015-09-04 15:20:00,40.9,40.93,40.82,40.9,398386.0,29.5849,29.6066,29.5271,29.5849,398386.0
2015-09-04 15:30:00,40.91,41.06,40.88,41.02,367240.0,29.5922,29.7007,29.5705,29.6717,367240.0
2015-09-04 15:40:00,41.01,41.23,41.0,41.19,957681.0,29.6645,29.8236,29.6573,29.7947,957681.0
2015-09-04 15:50:00,41.19,41.2,40.95,40.95,984479.0,29.7947,29.8019,29.6211,29.6211,984479.0
2015-09-08 09:30:00,41.34,41.7,41.3,41.58,726602.0,29.9032,30.1636,29.8743,30.0768,726602.0
2015-09-08 09:40:00,41.59,41.68,41.54,41.61,554853.0,30.084,30.1491,30.0479,30.0985,554853.0
2015-09-08 09:50:00,41.62,41.62,41.51,41.55,736545.0,30.1057,30.1057,30.0262,30.0551,736545.0
2015-09-08 10:00:00,41.55,41.72,41.52,41.67,350975.0,30.0551,30.1781,30.0334,30.1419,350975.0
2015-09-08 10:10:00,41.67,41.73,41.66,41.66,297097.0,30.1419,30.1853,30.1347,30.1347,297097.0
2015-09-08 10:20:00,41.66,41.68,41.61,41.63,373205.0,30.1347,30.1491,30.0985,30.113,373205.0
2015-09-08 10:30:00,41.62,41.63,41.52,41.52,179102.0,30.1057,30.113,30.0334,30.0334,179102.0
2015-09-08 10:40:00,41.52,41.53,41.46,41.51,532322.0,30.0334,30.0406,29.99,30.0262,532322.0
2015-09-08 10:50:00,41.5,41.58,41.47,41.55,123561.0,30.0189,30.0768,29.9972,30.0551,123561.0
2015-09-08 11:00:00,41.54,41.54,41.4,41.42,267575.0,30.0479,30.0479,29.9466,29.9611,267575.0
2015-09-08 11:10:00,41.43,41.44,41.41,41.43,96049.0,29.9683,29.9755,29.9538,29.9683,96049.0
2015-09-08 11:20:00,41.43,41.48,41.41,41.46,90178.0,29.9683,30.0045,29.9538,29.99,90178.0
2015-09-08 11:30:00,41.46,41.5,41.45,41.48,51104.0,29.99,30.0189,29.9828,30.0045,51104.0
2015-09-08 11:40:00,41.48,41.5,41.44,41.47,203765.0,30.0045,30.0189,29.9755,29.9972,203765.0
2015-09-08 11:50:00,41.47,41.5,41.45,41.5,69294.0,29.9972,30.0189,29.9828,30.0189,69294.0
2015-09-08 12:00:00,41.49,41.53,41.48,41.52,58087.0,30.0117,30.0406,30.0045,30.0334,58087.0
2015-09-08 12:10:00,41.52,41.59,41.52,41.56,66962.0,30.0334,30.084,30.0334,30.0623,66962.0
2015-09-08 12:20:00,41.56,41.61,41.53,41.58,347042.0,30.0623,30.0985,30.0406,30.0768,347042.0
2015-09-08 12:30:00,41.58,41.59,41.49,41.51,161756.0,30.0768,30.084,30.0117,30.0262,161756.0
2015-09-08 12:40:00,41.52,41.56,41.51,41.55,65841.0,30.0334,30.0623,30.0262,30.0551,65841.0
2015-09-08 12:50:00,41.54,41.57,41.51,41.53,150852.0,30.0479,30.0696,30.0262,30.0406,150852.0
2015-09-08 13:00:00,41.54,41.55,41.51,41.53,29743.0,30.0479,30.0551,30.0262,30.0406,29743.0
2015-09-08 13:10:00,41.54,41.57,41.52,41.54,78641.0,30.0479,30.0696,30.0334,30.0479,78641.0
2015-09-08 13:20:00,41.55,41.57,41.52,41.56,53119.0,30.0551,30.0696,30.0334,30.0623,53119.0
2015-09-08 13:30:00,41.56,41.64,41.55,41.64,368316.0,30.0623,30.1202,30.0551,30.1202,368316.0
2015-09-08 13:40:00,41.64,41.67,41.63,41.66,58807.0,30.1202,30.1419,30.113,30.1347,58807.0
2015-09-08 13:50:00,41.66,41.71,41.65,41.7,90346.0,30.1347,30.1708,30.1274,30.1636,90346.0
2015-09-08 14:00:00,41.7,41.71,41.65,41.66,212390.0,30.1636,30.1708,30.1274,30.1347,212390.0
2015-09-08 14:10:00,41.65,41.71,41.65,41.67,110650.0,30.1274,30.1708,30.1274,30.1419,110650.0
2015-09-08 14:20:00,41.67,41.68,41.61,41.61,259145.0,30.1419,30.1491,30.0985,30.0985,259145.0
2015-09-08 14:30:00,41.62,41.71,41.62,41.71,95600.0,30.1057,30.1708,30.1057,30.1708,95600.0
2015-09-08 14:40:00,41.71,41.77,41.69,41.73,237683.0,30.1708,30.2142,30.1564,30.1853,237683.0
2015-09-08 14:50:00,41.74,41.76,41.7,41.71,135189.0,30.1925,30.207,30.1636,30.1708,135189.0
2015-09-08 15:00:00,41.71,41.74,41.69,41.7,186828.0,30.1708,30.1925,30.1564,30.1636,186828.0
2015-09-08 15:10:00,41.7,41.78,41.7,41.77,116770.0,30.1636,30.2215,30.1636,30.2142,116770.0
2015-09-08 15:20:00,41.76,41.76,41.71,41.76,231582.0,30.207,30.207,30.1708,30.207,231582.0
2015-09-08 15:30:00,41.76,41.82,41.74,41.81,428565.0,30.207,30.2504,30.1925,30.2432,428565.0
2015-09-08 15:40:00,41.81,41.81,41.77,41.79,627667.0,30.2432,30.2432,30.2142,30.2287,627667.0
2015-09-08 15:50:00,41.79,41.83,41.75,41.83,854330.0,30.2287,30.2576,30.1998,30.2576,854330.0
2015-09-09 09:30:00,41.93,42.05,41.72,41.74,658799.0,30.33,30.4168,30.1781,30.1925,658799.0
2015-09-09 09:40:00,41.75,41.76,41.59,41.63,557876.0,30.1998,30.207,30.084,30.113,557876.0
2015-09-09 09:50:00,41.63,41.66,41.58,41.63,540365.0,30.113,30.1347,30.0768,30.113,540365.0
2015-09-09 10:00:00,41.63,41.76,41.61,41.75,361505.0,30.113,30.207,30.0985,30.1998,361505.0
2015-09-09 10:10:00,41.74,41.8,41.7,41.79,366734.0,30.1925,30.2359,30.1636,30.2287,366734.0
2015-09-09 10:20:00,41.8,41.88,41.79,41.85,326686.0,30.2359,30.2938,30.2287,30.2721,326686.0
2015-09-09 10:30:00,41.85,41.87,41.64,41.66,744443.0,30.2721,30.2866,30.1202,30.1347,744443.0
2015-09-09 10:40:00,41.67,41.76,41.66,41.74,578659.0,30.1419,30.207,30.1347,30.1925,578659.0
2015-09-09 10:50:00,41.74,41.75,41.65,41.7,253554.0,30.1925,30.1998,30.1274,30.1636,253554.0
2015-09-09 11:00:00,41.7,41.8,41.7,41.79,146015.0,30.1636,30.2359,30.1636,30.2287,146015.0
2015-09-09 11:10:00,41.79,41.81,41.75,41.77,276635.0,30.2287,30.2432,30.1998,30.2142,276635.0
2015-09-09 11:20:00,41.77,41.78,41.69,41.73,231737.0,30.2142,30.2215,30.1564,30.1853,231737.0
2015-09-09 11:30:00,41.73,41.78,41.71,41.73,183748.0,30.1853,30.2215,30.1708,30.1853,183748.0
2015-09-09 11:40:00,41.73,41.75,41.69,41.73,188767.0,30.1853,30.1998,30.1564,30.1853,188767.0
2015-09-09 11:50:00,41.72,41.74,41.68,41.74,81248.0,30.1781,30.1925,30.1491,30.1925,81248.0
2015-09-09 12:00:00,41.75,41.76,41.71,41.74,48408.0,30.1998,30.207,30.1708,30.1925,48408.0
2015-09-09 12:10:00,41.73,41.76,41.7,41.73,48257.0,30.1853,30.207,30.1636,30.1853,48257.0
2015-09-09 12:20:00,41.74,41.75,41.66,41.68,108976.0,30.1925,30.1998,30.1347,30.1491,108976.0
2015-09-09 12:30:00,41.68,41.71,41.66,41.69,50091.0,30.1491,30.1708,30.1347,30.1564,50091.0
2015-09-09 12:40:00,41.68,41.74,41.68,41.72,50873.0,30.1491,30.1925,30.1491,30.1781,50873.0
2015-09-09 12:50:00,41.73,41.75,41.69,41.7,63013.0,30.1853,30.1998,30.1564,30.1636,63013.0
2015-09-09 13:00:00,41.69,41.72,41.68,41.7,186617.0,30.1564,30.1781,30.1491,30.1636,186617.0
2015-09-09 13:10:00,41.7,41.76,41.67,41.75,86340.0,30.1636,30.207,30.1419,30.1998,86340.0
2015-09-09 13:20:00,41.74,41.76,41.68,41.7,129312.0,30.1925,30.207,30.1491,30.1636,129312.0
2015-09-09 13:30:00,41.71,41.71,41.63,41.65,305020.0,30.1708,30.1708,30.113,30.1274,305020.0
2015-09-09 13:40:00,41.65,41.65,41.61,41.61,148009.0,30.1274,30.1274,30.0985,30.0985,148009.0
2015-09-09 13:50:00,41.61,41.62,41.55,41.57,181156.0,30.0985,30.1057,30.0551,30.0696,181156.0
2015-09-09 14:00:00,41.57,41.59,41.54,41.57,200480.0,30.0696,30.084,30.0479,30.0696,200480.0
2015-09-09 14:10:00,41.57,41.6,41.57,41.59,103136.0,30.0696,30.0913,30.0696,30.084,103136.0
2015-09-09 14:20:00,41.58,41.59,41.49,41.52,143557.0,30.0768,30.084,30.0117,30.0334,143557.0
2015-09-09 14:30:00,41.52,41.56,41.49,41.52,127358.0,30.0334,30.0623,30.0117,30.0334,127358.0
2015-09-09 14:40:00,41.53,41.54,41.47,41.49,286180.0,30.0406,30.0479,29.9972,30.0117,286180.0
2015-09-09 14:50:00,41.49,41.59,41.49,41.57,117986.0,30.0117,30.084,30.0117,30.0696,117986.0
2015-09-09 15:00:00,41.57,41.64,41.52,41.62,190007.0,30.0696,30.1202,30.0334,30.1057,190007.0
2015-09-09 15:10:00,41.62,41.64,41.53,41.61,352340.0,30.1057,30.1202,30.0406,30.0985,352340.0
2015-09-09 15:20:00,41.61,41.63,41.49,41.52,222169.0,30.0985,30.113,30.0117,30.0334,222169.0
2015-09-09 15:30:00,41.51,41.51,41.37,41.38,253850.0,30.0262,30.0262,29.9249,29.9321,253850.0
2015-09-09 15:40:00,41.37,41.37,41.26,41.29,491993.0,29.9249,29.9249,29.8453,29.867,491993.0
2015-09-09 15:50:00,41.28,41.33,41.23,41.3,763202.0,29.8598,29.896,29.8236,29.8743,763202.0
2015-09-10 09:30:00,41.29,41.43,41.26,41.37,415340.0,29.867,29.9683,29.8453,29.9249,415340.0
2015-09-10 09:40:00,41.37,41.52,41.35,41.43,344202.0,29.9249,30.0334,29.9104,29.9683,344202.0
2015-09-10 09:50:00,41.44,41.48,41.33,41.34,258258.0,29.9755,30.0045,29.896,29.9032,258258.0
2015-09-10 10:00:00,41.34,41.39,41.3,41.37,126676.0,29.9032,29.9394,29.8743,29.9249,126676.0
2015-09-10 10:10:00,41.36,41.39,41.3,41.35,118213.0,29.9177,29.9394,29.8743,29.9104,118213.0
2015-09-10 10:20:00,41.35,41.36,41.27,41.33,128923.0,29.9104,29.9177,29.8526,29.896,128923.0
2015-09-10 10:30:00,41.33,41.44,41.33,41.43,189530.0,29.896,29.9755,29.896,29.9683,189530.0
2015-09-10 10:40:00,41.43,41.49,41.43,41.47,163421.0,29.9683,30.0117,29.9683,29.9972,163421.0
2015-09-10 10:50:00,41.47,41.5,41.41,41.44,88915.0,29.9972,30.0189,29.9538,29.9755,88915.0
2015-09-10 11:00:00,41.46,41.5,41.45,41.48,78712.0,29.99,30.0189,29.9828,30.0045,78712.0
2015-09-10 11:10:00,41.48,41.51,41.43,41.44,91908.0,30.0045,30.0262,29.9683,29.9755,91908.0
2015-09-10 11:20:00,41.43,41.44,41.39,41.43,100417.0,29.9683,29.9755,29.9394,29.9683,100417.0
2015-09-10 11:30:00,41.43,41.47,41.4,41.46,71907.0,29.9683,29.9972,29.9466,29.99,71907.0
2015-09-10 11:40:00,41.47,41.49,41.42,41.46,79939.0,29.9972,30.0117,29.9611,29.99,79939.0
2015-09-10 11:50:00,41.47,41.47,41.42,41.46,94926.0,29.9972,29.9972,29.9611,29.99,94926.0
2015-09-10 12:00:00,41.46,41.52,41.43,41.52,79551.0,29.99,30.0334,29.9683,30.0334,79551.0
2015-09-10 12:10:00,41.52,41.52,41.43,41.43,92152.0,30.0334,30.0334,29.9683,29.9683,92152.0
2015-09-10 12:20:00,41.42,41.45,41.41,41.43,66171.0,29.9611,29.9828,29.9538,29.9683,66171.0
2015-09-10 12:30:00,41.43,41.47,41.4,41.45,106542.0,29.9683,29.9972,29.9466,29.9828,106542.0
2015-09-10 12:40:00,41.45,41.49,41.42,41.49,42843.0,29.9828,30.0117,29.9611,30.0117,42843.0
2015-09-10 12:50:00,41.49,41.49,41.43,41.46,59591.0,30.0117,30.0117,29.9683,29.99,59591.0
2015-09-10 13:00:00,41.45,41.51,41.43,41.48,156729.0,29.9828,30.0262,29.9683,30.0045,156729.0
2015-09-10 13:10:00,41.48,41.53,41.48,41.48,63494.0,30.0045,30.0406,30.0045,30.0045,63494.0
2015-09-10 13:20:00,41.48,41.59,41.48,41.59,145317.0,30.0045,30.084,30.0045,30.084,145317.0
2015-09-10 13:30:00,41.58,41.65,41.56,41.62,168089.0,30.0768,30.1274,30.0623,30.1057,168089.0
2015-09-10 13:40:00,41.62,41.64,41.53,41.55,57929.0,30.1057,30.1202,30.0406,30.0551,57929.0
2015-09-10 13:50:00,41.55,41.57,41.49,41.52,39336.0,30.0551,30.0696,30.0117,30.0334,39336.0
2015-09-10 14:00:00,41.52,41.55,41.51,41.54,40028.0,30.0334,30.0551,30.0262,30.0479,40028.0
2015-09-10 14:10:00,41.54,41.56,41.5,41.5,136843.0,30.0479,30.0623,30.0189,30.0189,136843.0
2015-09-10 14:20:00,41.5,41.5,41.45,41.47,163980.0,30.0189,30.0189,29.9828,29.9972,163980.0
2015-09-10 14:30:00,41.47,41.53,41.45,41.46,104715.0,29.9972,30.0406,29.9828,29.99,104715.0
2015-09-10 14:40:00,41.45,41.47,41.41,41.42,66463.0,29.9828,29.9972,29.9538,29.9611,66463.0
2015-09-10 14:50:00,41.41,41.44,41.34,41.34,159164.0,29.9538,29.9755,29.9032,29.9032,159164.0
2015-09-10 15:00:00,41.33,41.35,41.3,41.3,197176.0,29.896,29.9104,29.8743,29.8743,197176.0
2015-09-10 15:10:00,41.31,41.35,41.27,41.28,196087.0,29.8815,29.9104,29.8526,29.8598,196087.0
2015-09-10 15:20:00,41.28,41.32,41.2,41.23,176272.0,29.8598,29.8887,29.8019,29.8236,176272.0
2015-09-10 15:30:00,41.23,41.23,41.14,41.21,208663.0,29.8236,29.8236,29.7585,29.8092,208663.0
2015-09-10 15:40:00,41.2,41.21,41.11,41.17,187531.0,29.8019,29.8092,29.7368,29.7802,187531.0
2015-09-10 15:50:00,41.18,41.25,41.12,41.23,705309.0,29.7875,29.8381,29.7441,29.8236,705309.0
2015-09-11 09:30:00,41.19,41.19,41.02,41.04,318070.0,29.7947,29.7947,29.6717,29.6862,318070.0
2015-09-11 09:40:00,41.05,41.13,41.0,41.12,228411.0,29.6934,29.7513,29.6573,29.7441,228411.0
2015-09-11 09:50:00,41.13,41.16,41.09,41.1,134548.0,29.7513,29.773,29.7224,29.7296,134548.0
2015-09-11 10:00:00,41.09,41.15,41.06,41.14,395998.0,29.7224,29.7658,29.7007,29.7585,395998.0
2015-09-11 10:10:00,41.14,41.31,41.14,41.3,354311.0,29.7585,29.8815,29.7585,29.8743,354311.0
2015-09-11 10:20:00,41.3,41.35,41.27,41.29,284587.0,29.8743,29.9104,29.8526,29.867,284587.0
2015-09-11 10:30:00,41.29,41.3,41.25,41.3,257130.0,29.867,29.8743,29.8381,29.8743,257130.0
2015-09-11 10:40:00,41.3,41.32,41.29,41.3,242186.0,29.8743,29.8887,29.867,29.8743,242186.0
2015-09-11 10:50:00,41.3,41.31,41.2,41.23,126937.0,29.8743,29.8815,29.8019,29.8236,126937.0
2015-09-11 11:00:00,41.23,41.3,41.22,41.28,205221.0,29.8236,29.8743,29.8164,29.8598,205221.0
2015-09-11 11:10:00,41.29,41.3,41.26,41.29,160772.0,29.867,29.8743,29.8453,29.867,160772.0
2015-09-11 11:20:00,41.3,41.33,41.29,41.32,88317.0,29.8743,29.896,29.867,29.8887,88317.0
2015-09-11 11:30:00,41.32,41.34,41.26,41.33,247123.0,29.8887,29.9032,29.8453,29.896,247123.0
2015-09-11 11:40:00,41.34,41.35,41.28,41.3,146440.0,29.9032,29.9104,29.8598,29.8743,146440.0
2015-09-11 11:50:00,41.3,41.37,41.29,41.33,122441.0,29.8743,29.9249,29.867,29.896,122441.0
2015-09-11 12:00:00,41.34,41.43,41.32,41.39,242039.0,29.9032,29.9683,29.8887,29.9394,242039.0
2015-09-11 12:10:00,41.39,41.41,41.36,41.38,81242.0,29.9394,29.9538,29.9177,29.9321,81242.0
2015-09-11 12:20:00,41.38,41.38,41.35,41.38,156959.0,29.9321,29.9321,29.9104,29.9321,156959.0
2015-09-11 12:30:00,41.38,41.42,41.36,41.41,152026.0,29.9321,29.9611,29.9177,29.9538,152026.0
2015-09-11 12:40:00,41.41,41.45,41.4,41.45,131123.0,29.9538,29.9828,29.9466,29.9828,131123.0
2015-09-11 12:50:00,41.45,41.45,41.36,41.37,45471.0,29.9828,29.9828,29.9177,29.9249,45471.0
2015-09-11 13:00:00,41.38,41.39,41.33,41.34,68190.0,29.9321,29.9394,29.896,29.9032,68190.0
2015-09-11 13:10:00,41.33,41.37,41.33,41.34,149519.0,29.896,29.9249,29.896,29.9032,149519.0
2015-09-11 13:20:00,41.34,41.37,41.33,41.34,52304.0,29.9032,29.9249,29.896,29.9032,52304.0
2015-09-11 13:30:00,41.34,41.34,41.27,41.29,64333.0,29.9032,29.9032,29.8526,29.867,64333.0
2015-09-11 13:40:00,41.29,41.3,41.27,41.3,67460.0,29.867,29.8743,29.8526,29.8743,67460.0
2015-09-11 13:50:00,41.3,41.32,41.28,41.31,58657.0,29.8743,29.8887,29.8598,29.8815,58657.0
2015-09-11 14:00:00,41.3,41.31,41.27,41.31,93620.0,29.8743,29.8815,29.8526,29.8815,93620.0
2015-09-11 14:10:00,41.3,41.34,41.3,41.33,51247.0,29.8743,29.9032,29.8743,29.896,51247.0
2015-09-11 14:20:00,41.33,41.37,41.33,41.35,63774.0,29.896,29.9249,29.896,29.9104,63774.0
2015-09-11 14:30:00,41.36,41.43,41.35,41.41,313773.0,29.9177,29.9683,29.9104,29.9538,313773.0
2015-09-11 14:40:00,41.41,41.43,41.39,41.4,61310.0,29.9538,29.9683,29.9394,29.9466,61310.0
2015-09-11 14:50:00,41.41,41.44,41.37,41.44,116521.0,29.9538,29.9755,29.9249,29.9755,116521.0
2015-09-11 15:00:00,41.43,41.48,41.43,41.46,131123.0,29.9683,30.0045,29.9683,29.99,131123.0
2015-09-11 15:10:00,41.46,41.48,41.43,41.46,103071.0,29.99,30.0045,29.9683,29.99,103071.0
2015-09-11 15:20:00,41.45,41.47,41.44,41.47,132466.0,29.9828,29.9972,29.9755,29.9972,132466.0
2015-09-11 15:30:00,41.46,41.48,41.43,41.47,271018.0,29.99,30.0045,29.9683,29.9972,271018.0
2015-09-11 15:40:00,41.47,41.48,41.43,41.46,560279.0,29.9972,30.0045,29.9683,29.99,560279.0
2015-09-11 15:50:00,41.45,41.57,41.45,41.55,748269.0,29.9828,30.0696,29.9828,30.0551,748269.0
2015-09-14 09:30:00,41.7,41.7,41.57,41.65,207203.0,30.1636,30.1636,30.0696,30.1274,207203.0
2015-09-14 09:40:00,41.65,41.71,41.62,41.63,301628.0,30.1274,30.1708,30.1057,30.113,301628.0
2015-09-14 09:50:00,41.62,41.75,41.61,41.74,222347.0,30.1057,30.1998,30.0985,30.1925,222347.0
2015-09-14 10:00:00,41.73,41.81,41.72,41.79,299622.0,30.1853,30.2432,30.1781,30.2287,299622.0
2015-09-14 10:10:00,41.8,41.88,41.79,41.88,102612.0,30.2359,30.2938,30.2287,30.2938,102612.0
2015-09-14 10:20:00,41.89,41.93,41.87,41.87,180985.0,30.301,30.33,30.2866,30.2866,180985.0
2015-09-14 10:30:00,41.88,41.91,41.84,41.9,88063.0,30.2938,30.3155,30.2649,30.3083,88063.0
2015-09-14 10:40:00,41.91,41.91,41.8,41.83,90368.0,30.3155,30.3155,30.2359,30.2576,90368.0
2015-09-14 10:50:00,41.82,41.83,41.7,41.7,497259.0,30.2504,30.2576,30.1636,30.1636,497259.0
2015-09-14 11:00:00,41.7,41.72,41.65,41.66,100936.0,30.1636,30.1781,30.1274,30.1347,100936.0
2015-09-14 11:10:00,41.66,41.74,41.65,41.73,324731.0,30.1347,30.1925,30.1274,30.1853,324731.0
2015-09-14 11:20:00,41.74,41.78,41.73,41.78,52736.0,30.1925,30.2215,30.1853,30.2215,52736.0
2015-09-14 11:30:00,41.78,41.85,41.77,41.8,279601.0,30.2215,30.2721,30.2142,30.2359,279601.0
2015-09-14 11:40:00,41.8,41.81,41.72,41.72,61207.0,30.2359,30.2432,30.1781,30.1781,61207.0
2015-09-14 11:50:00,41.72,41.78,41.7,41.75,55592.0,30.1781,30.2215,30.1636,30.1998,55592.0
2015-09-14 12:00:00,41.75,41.75,41.69,41.71,57954.0,30.1998,30.1998,30.1564,30.1708,57954.0
2015-09-14 12:10:00,41.71,41.71,41.66,41.69,176980.0,30.1708,30.1708,30.1347,30.1564,176980.0
2015-09-14 12:20:00,41.69,41.72,41.68,41.7,41947.0,30.1564,30.1781,30.1491,30.1636,41947.0
2015-09-14 12:30:00,41.71,41.71,41.64,41.64,58501.0,30.1708,30.1708,30.1202,30.1202,58501.0
2015-09-14 12:40:00,41.64,41.65,41.6,41.63,71546.0,30.1202,30.1274,30.0913,30.113,71546.0
2015-09-14 12:50:00,41.63,41.64,41.6,41.6,127561.0,30.113,30.1202,30.0913,30.0913,127561.0
2015-09-14 13:00:00,41.6,41.65,41.59,41.63,62957.0,30.0913,30.1274,30.084,30.113,62957.0
2015-09-14 13:10:00,41.63,41.63,41.59,41.59,115211.0,30.113,30.113,30.084,30.084,115211.0
2015-09-14 13:20:00,41.6,41.62,41.58,41.6,131360.0,30.0913,30.1057,30.0768,30.0913,131360.0
2015-09-14 13:30:00,41.6,41.62,41.56,41.59,313858.0,30.0913,30.1057,30.0623,30.084,313858.0
2015-09-14 13:40:00,41.59,41.66,41.59,41.66,133767.0,30.084,30.1347,30.084,30.1347,133767.0
2015-09-14 13:50:00,41.65,41.68,41.61,41.67,204383.0,30.1274,30.1491,30.0985,30.1419,204383.0
2015-09-14 14:00:00,41.66,41.67,41.62,41.63,79439.0,30.1347,30.1419,30.1057,30.113,79439.0
2015-09-14 14:10:00,41.63,41.66,41.62,41.63,59894.0,30.113,30.1347,30.1057,30.113,59894.0
2015-09-14 14:20:00,41.63,41.64,41.57,41.6,85136.0,30.113,30.1202,30.0696,30.0913,85136.0
2015-09-14 14:30:00,41.59,41.62,41.57,41.6,198903.0,30.084,30.1057,30.0696,30.0913,198903.0
2015-09-14 14:40:00,41.59,41.63,41.59,41.59,113566.0,30.084,30.113,30.084,30.084,113566.0
2015-09-14 14:50:00,41.59,41.67,41.58,41.62,182030.0,30.084,30.1419,30.0768,30.1057,182030.0
2015-09-14 15:00:00,41.62,41.64,41.6,41.6,76544.0,30.1057,30.1202,30.0913,30.0913,76544.0
2015-09-14 15:10:00,41.6,41.7,41.6,41.68,186673.0,30.0913,30.1636,30.0913,30.1491,186673.0
2015-09-14 15:20:00,41.68,41.71,41.64,41.67,286040.0,30.1491,30.1708,30.1202,30.1419,286040.0
2015-09-14 15:30:00,41.68,41.71,41.61,41.62,187789.0,30.1491,30.1708,30.0985,30.1057,187789.0
2015-09-14 15:40:00,41.62,41.66,41.61,41.65,153827.0,30.1057,30.1347,30.0985,30.1274,153827.0
2015-09-14 15:50:00,41.65,41.7,41.64,41.66,1690048.0,30.1274,30.1636,30.1202,30.1347,1690048.0
2015-09-15 09:30:00,41.7,41.75,41.58,41.71,426863.0,30.1636,30.1998,30.0768,30.1708,426863.0
2015-09-15 09:40:00,41.7,41.71,41.63,41.69,149380.0,30.1636,30.1708,30.113,30.1564,149380.0
2015-09-15 09:50:00,41.69,41.69,41.54,41.55,163644.0,30.1564,30.1564,30.0479,30.0551,163644.0
2015-09-15 10:00:00,41.55,41.56,41.44,41.46,123302.0,30.0551,30.0623,29.9755,29.99,123302.0
2015-09-15 10:10:00,41.47,41.51,41.43,41.5,123211.0,29.9972,30.0262,29.9683,30.0189,123211.0
2015-09-15 10:20:00,41.51,41.64,41.5,41.61,309140.0,30.0262,30.1202,30.0189,30.0985,309140.0
2015-09-15 10:30:00,41.61,41.72,41.61,41.67,123303.0,30.0985,30.1781,30.0985,30.1419,123303.0
2015-09-15 10:40:00,41.68,41.78,41.68,41.72,137528.0,30.1491,30.2215,30.1491,30.1781,137528.0
2015-09-15 10:50:00,41.73,41.73,41.67,41.71,98100.0,30.1853,30.1853,30.1419,30.1708,98100.0
2015-09-15 11:00:00,41.72,41.75,41.68,41.71,115598.0,30.1781,30.1998,30.1491,30.1708,115598.0
2015-09-15 11:10:00,41.71,41.74,41.68,41.7,57748.0,30.1708,30.1925,30.1491,30.1636,57748.0
2015-09-15 11:20:00,41.69,41.72,41.67,41.68,173528.0,30.1564,30.1781,30.1419,30.1491,173528.0
2015-09-15 11:30:00,41.68,41.69,41.62,41.68,138628.0,30.1491,30.1564,30.1057,30.1491,138628.0
2015-09-15 11:40:00,41.68,41.71,41.67,41.71,131076.0,30.1491,30.1708,30.1419,30.1708,131076.0
2015-09-15 11:50:00,41.71,41.71,41.65,41.66,94919.0,30.1708,30.1708,30.1274,30.1347,94919.0
2015-09-15 12:00:00,41.67,41.7,41.63,41.67,120799.0,30.1419,30.1636,30.113,30.1419,120799.0
2015-09-15 12:10:00,41.67,41.71,41.65,41.7,86187.0,30.1419,30.1708,30.1274,30.1636,86187.0
2015-09-15 12:20:00,41.7,41.74,41.68,41.74,59170.0,30.1636,30.1925,30.1491,30.1925,59170.0
2015-09-15 12:30:00,41.74,41.8,41.73,41.8,78281.0,30.1925,30.2359,30.1853,30.2359,78281.0
2015-09-15 12:40:00,41.8,41.84,41.79,41.81,244722.0,30.2359,30.2649,30.2287,30.2432,244722.0
2015-09-15 12:50:00,41.81,41.81,41.78,41.8,159466.0,30.2432,30.2432,30.2215,30.2359,159466.0
2015-09-15 13:00:00,41.79,41.8,41.77,41.79,88807.0,30.2287,30.2359,30.2142,30.2287,88807.0
2015-09-15 13:10:00,41.79,41.86,41.78,41.85,52702.0,30.2287,30.2793,30.2215,30.2721,52702.0
2015-09-15 13:20:00,41.86,41.89,41.84,41.86,137680.0,30.2793,30.301,30.2649,30.2793,137680.0
2015-09-15 13:30:00,41.86,41.93,41.86,41.87,212504.0,30.2793,30.33,30.2793,30.2866,212504.0
2015-09-15 13:40:00,41.87,41.91,41.87,41.9,111506.0,30.2866,30.3155,30.2866,30.3083,111506.0
2015-09-15 13:50:00,41.89,41.89,41.84,41.87,157610.0,30.301,30.301,30.2649,30.2866,157610.0
2015-09-15 14:00:00,41.87,41.92,41.87,41.92,129388.0,30.2866,30.3227,30.2866,30.3227,129388.0
2015-09-15 14:10:00,41.92,41.94,41.88,41.91,162895.0,30.3227,30.3372,30.2938,30.3155,162895.0
2015-09-15 14:20:00,41.91,41.92,41.88,41.91,157546.0,30.3155,30.3227,30.2938,30.3155,157546.0
2015-09-15 14:30:00,41.92,41.94,41.89,41.91,173178.0,30.3227,30.3372,30.301,30.3155,173178.0
2015-09-15 14:40:00,41.91,41.94,41.88,41.93,139348.0,30.3155,30.3372,30.2938,30.33,139348.0
2015-09-15 14:50:00,41.93,41.94,41.9,41.93,92622.0,30.33,30.3372,30.3083,30.33,92622.0
2015-09-15 15:00:00,41.94,41.97,41.91,41.93,75030.0,30.3372,30.3589,30.3155,30.33,75030.0
2015-09-15 15:10:00,41.93,41.96,41.9,41.91,73399.0,30.33,30.3517,30.3083,30.3155,73399.0
2015-09-15 15:20:00,41.91,41.94,41.88,41.92,135831.0,30.3155,30.3372,30.2938,30.3227,135831.0
2015-09-15 15:30:00,41.93,41.95,41.91,41.91,224383.0,30.33,30.3444,30.3155,30.3155,224383.0
2015-09-15 15:40:00,41.92,41.95,41.88,41.91,183169.0,30.3227,30.3444,30.2938,30.3155,183169.0
2015-09-15 15:50:00,41.91,41.93,41.88,41.88,591426.0,30.3155,30.33,30.2938,30.2938,591426.0
2015-09-16 09:30:00,41.99,42.02,41.85,41.99,424194.0,30.3734,30.3951,30.2721,30.3734,424194.0
2015-09-16 09:40:00,41.99,42.05,41.96,42.05,216176.0,30.3734,30.4168,30.3517,30.4168,216176.0
2015-09-16 09:50:00,42.05,42.17,42.03,42.16,189212.0,30.4168,30.5036,30.4023,30.4964,189212.0
2015-09-16 10:00:00,42.16,42.21,42.14,42.16,144193.0,30.4964,30.5325,30.4819,30.4964,144193.0
2015-09-16 10:10:00,42.16,42.24,42.16,42.21,264257.0,30.4964,30.5542,30.4964,30.5325,264257.0
2015-09-16 10:20:00,42.21,42.23,42.18,42.18,343805.0,30.5325,30.547,30.5108,30.5108,343805.0
2015-09-16 10:30:00,42.18,42.2,42.15,42.19,249601.0,30.5108,30.5253,30.4891,30.5181,249601.0
2015-09-16 10:40:00,42.19,42.21,42.16,42.21,195819.0,30.5181,30.5325,30.4964,30.5325,195819.0
2015-09-16 10:50:00,42.2,42.22,42.18,42.19,279397.0,30.5253,30.5398,30.5108,30.5181,279397.0
2015-09-16 11:00:00,42.2,42.27,42.19,42.27,215396.0,30.5253,30.5759,30.5181,30.5759,215396.0
2015-09-16 11:10:00,42.27,42.32,42.25,42.27,171166.0,30.5759,30.6121,30.5615,30.5759,171166.0
2015-09-16 11:20:00,42.27,42.35,42.24,42.34,192265.0,30.5759,30.6338,30.5542,30.6266,192265.0
2015-09-16 11:30:00,42.35,42.36,42.3,42.31,83694.0,30.6338,30.641,30.5976,30.6049,83694.0
2015-09-16 11:40:00,42.31,42.32,42.26,42.28,108578.0,30.6049,30.6121,30.5687,30.5832,108578.0
2015-09-16 11:50:00,42.29,42.32,42.27,42.28,160345.0,30.5904,30.6121,30.5759,30.5832,160345.0
2015-09-16 12:00:00,42.28,42.35,42.27,42.34,294150.0,30.5832,30.6338,30.5759,30.6266,294150.0
2015-09-16 12:10:00,42.33,42.39,42.33,42.38,77775.0,30.6193,30.6627,30.6193,30.6555,77775.0
2015-09-16 12:20:00,42.38,42.41,42.37,42.37,93450.0,30.6555,30.6772,30.6483,30.6483,93450.0
2015-09-16 12:30:00,42.37,42.4,42.33,42.38,135384.0,30.6483,30.67,30.6193,30.6555,135384.0
2015-09-16 12:40:00,42.38,42.41,42.35,42.38,114700.0,30.6555,30.6772,30.6338,30.6555,114700.0
2015-09-16 12:50:00,42.38,42.42,42.34,42.42,277878.0,30.6555,30.6844,30.6266,30.6844,277878.0
2015-09-16 13:00:00,42.41,42.41,42.33,42.34,110611.0,30.6772,30.6772,30.6193,30.6266,110611.0
2015-09-16 13:10:00,42.34,42.38,42.33,42.35,261516.0,30.6266,30.6555,30.6193,30.6338,261516.0
2015-09-16 13:20:00,42.36,42.36,42.29,42.31,175106.0,30.641,30.641,30.5904,30.6049,175106.0
2015-09-16 13:30:00,42.31,42.35,42.29,42.31,131750.0,30.6049,30.6338,30.5904,30.6049,131750.0
2015-09-16 13:40:00,42.31,42.34,42.28,42.31,207720.0,30.6049,30.6266,30.5832,30.6049,207720.0
2015-09-16 13:50:00,42.32,42.35,42.3,42.32,111991.0,30.6121,30.6338,30.5976,30.6121,111991.0
2015-09-16 14:00:00,42.31,42.32,42.28,42.3,82431.0,30.6049,30.6121,30.5832,30.5976,82431.0
2015-09-16 14:10:00,42.31,42.31,42.27,42.27,171384.0,30.6049,30.6049,30.5759,30.5759,171384.0
2015-09-16 14:20:00,42.27,42.29,42.23,42.27,460405.0,30.5759,30.5904,30.547,30.5759,460405.0
2015-09-16 14:30:00,42.27,42.31,42.26,42.29,125191.0,30.5759,30.6049,30.5687,30.5904,125191.0
2015-09-16 14:40:00,42.29,42.31,42.27,42.3,162388.0,30.5904,30.6049,30.5759,30.5976,162388.0
2015-09-16 14:50:00,42.3,42.37,42.27,42.34,240048.0,30.5976,30.6483,30.5759,30.6266,240048.0
2015-09-16 15:00:00,42.34,42.36,42.3,42.31,121160.0,30.6266,30.641,30.5976,30.6049,121160.0
2015-09-16 15:10:00,42.32,42.36,42.31,42.34,135800.0,30.6121,30.641,30.6049,30.6266,135800.0
2015-09-16 15:20:00,42.34,42.38,42.33,42.37,182256.0,30.6266,30.6555,30.6193,30.6483,182256.0
2015-09-16 15:30:00,42.38,42.4,42.35,42.38,246224.0,30.6555,30.67,30.6338,30.6555,246224.0
2015-09-16 15:40:00,42.38,42.39,42.33,42.34,414178.0,30.6555,30.6627,30.6193,30.6266,414178.0
2015-09-16 15:50:00,42.33,42.34,42.29,42.29,791866.0,30.6193,30.6266,30.5904,30.5904,791866.0
2015-09-17 09:30:00,42.17,42.4,42.17,42.4,348341.0,30.5036,30.67,30.5036,30.67,348341.0
2015-09-17 09:40:00,42.4,42.46,42.36,42.41,618518.0,30.67,30.7134,30.641,30.6772,618518.0
2015-09-17 09:50:00,42.41,42.51,42.4,42.51,506979.0,30.6772,30.7495,30.67,30.7495,506979.0
2015-09-17 10:00:00,42.51,42.58,42.5,42.57,194042.0,30.7495,30.8002,30.7423,30.7929,194042.0
2015-09-17 10:10:00,42.57,42.62,42.55,42.62,241499.0,30.7929,30.8291,30.7785,30.8291,241499.0
2015-09-17 10:20:00,42.61,42.66,42.6,42.66,130426.0,30.8219,30.858,30.8146,30.858,130426.0
2015-09-17 10:30:00,42.66,42.67,42.63,42.64,145715.0,30.858,30.8653,30.8363,30.8436,145715.0
2015-09-17 10:40:00,42.63,42.66,42.57,42.57,413941.0,30.8363,30.858,30.7929,30.7929,413941.0
2015-09-17 10:50:00,42.58,42.58,42.54,42.57,130115.0,30.8002,30.8002,30.7712,30.7929,130115.0
2015-09-17 11:00:00,42.57,42.6,42.56,42.6,92398.0,30.7929,30.8146,30.7857,30.8146,92398.0
2015-09-17 11:10:00,42.6,42.62,42.58,42.61,170781.0,30.8146,30.8291,30.8002,30.8219,170781.0
2015-09-17 11:20:00,42.61,42.66,42.59,42.59,190281.0,30.8219,30.858,30.8074,30.8074,190281.0
2015-09-17 11:30:00,42.59,42.64,42.58,42.64,108952.0,30.8074,30.8436,30.8002,30.8436,108952.0
2015-09-17 11:40:00,42.64,42.65,42.62,42.62,111851.0,30.8436,30.8508,30.8291,30.8291,111851.0
2015-09-17 11:50:00,42.62,42.64,42.57,42.57,161305.0,30.8291,30.8436,30.7929,30.7929,161305.0
2015-09-17 12:00:00,42.58,42.58,42.54,42.56,178313.0,30.8002,30.8002,30.7712,30.7857,178313.0
2015-09-17 12:10:00,42.55,42.61,42.55,42.55,71519.0,30.7785,30.8219,30.7785,30.7785,71519.0
2015-09-17 12:20:00,42.56,42.59,42.54,42.55,194570.0,30.7857,30.8074,30.7712,30.7785,194570.0
2015-09-17 12:30:00,42.55,42.58,42.5,42.51,72976.0,30.7785,30.8002,30.7423,30.7495,72976.0
2015-09-17 12:40:00,42.51,42.56,42.5,42.55,211455.0,30.7495,30.7857,30.7423,30.7785,211455.0
2015-09-17 12:50:00,42.55,42.57,42.51,42.54,84794.0,30.7785,30.7929,30.7495,30.7712,84794.0
2015-09-17 13:00:00,42.54,42.55,42.51,42.52,73406.0,30.7712,30.7785,30.7495,30.7568,73406.0
2015-09-17 13:10:00,42.51,42.64,42.5,42.64,437868.0,30.7495,30.8436,30.7423,30.8436,437868.0
2015-09-17 13:20:00,42.65,42.67,42.63,42.64,216425.0,30.8508,30.8653,30.8363,30.8436,216425.0
2015-09-17 13:30:00,42.64,42.66,42.63,42.64,158813.0,30.8436,30.858,30.8363,30.8436,158813.0
2015-09-17 13:40:00,42.64,42.65,42.57,42.6,581306.0,30.8436,30.8508,30.7929,30.8146,581306.0
2015-09-17 13:50:00,42.6,42.66,42.55,42.64,548433.0,30.8146,30.858,30.7785,30.8436,548433.0
2015-09-17 14:00:00,42.7,42.95,42.49,42.87,1723272.0,30.887,31.0678,30.7351,31.0099,1723272.0
2015-09-17 14:10:00,42.88,43.14,42.87,43.04,1785339.0,31.0172,31.2052,31.0099,31.1329,1785339.0
2015-09-17 14:20:00,43.04,43.13,43.03,43.08,709469.0,31.1329,31.198,31.1257,31.1618,709469.0
2015-09-17 14:30:00,43.08,43.19,43.08,43.12,913847.0,31.1618,31.2414,31.1618,31.1908,913847.0
2015-09-17 14:40:00,43.12,43.42,43.12,43.3,3209385.0,31.1908,31.4078,31.1908,31.321,3209385.0
2015-09-17 14:50:00,43.3,43.33,43.16,43.21,787533.0,31.321,31.3427,31.2197,31.2559,787533.0
2015-09-17 15:00:00,43.2,43.27,43.07,43.1,529778.0,31.2486,31.2993,31.1546,31.1763,529778.0
2015-09-17 15:10:00,43.09,43.14,42.97,43.05,594841.0,31.1691,31.2052,31.0823,31.1401,594841.0
2015-09-17 15:20:00,43.05,43.05,42.76,42.95,847211.0,31.1401,31.1401,30.9304,31.0678,847211.0
2015-09-17 15:30:00,42.94,43.02,42.87,42.93,692294.0,31.0606,31.1184,31.0099,31.0533,692294.0
2015-09-17 15:40:00,42.94,43.01,42.89,42.92,597867.0,31.0606,31.1112,31.0244,31.0461,597867.0
2015-09-17 15:50:00,42.92,42.93,42.8,42.88,1394244.0,31.0461,31.0533,30.9593,31.0172,1394244.0
2015-09-18 09:30:00,42.29,42.63,42.13,42.63,1283159.0,30.8808,31.1291,30.7639,31.1291,1283159.0
2015-09-18 09:40:00,42.63,42.72,42.5,42.51,678739.0,31.1291,31.1948,31.0341,31.0414,678739.0
2015-09-18 09:50:00,42.49,42.64,42.42,42.42,627050.0,31.0268,31.1364,30.9757,30.9757,627050.0
2015-09-18 10:00:00,42.42,42.49,42.34,42.34,279878.0,30.9757,31.0268,30.9173,30.9173,279878.0
2015-09-18 10:10:00,42.34,42.47,42.34,42.47,369406.0,30.9173,31.0122,30.9173,31.0122,369406.0
2015-09-18 10:20:00,42.46,42.58,42.43,42.53,310700.0,31.0049,31.0925,30.983,31.056,310700.0
2015-09-18 10:30:00,42.53,42.61,42.51,42.58,301426.0,31.056,31.1145,31.0414,31.0925,301426.0
2015-09-18 10:40:00,42.58,42.63,42.52,42.61,132874.0,31.0925,31.1291,31.0487,31.1145,132874.0
2015-09-18 10:50:00,42.62,42.66,42.58,42.63,176867.0,31.1218,31.151,31.0925,31.1291,176867.0
2015-09-18 11:00:00,42.63,42.64,42.56,42.58,132101.0,31.1291,31.1364,31.0779,31.0925,132101.0
2015-09-18 11:10:00,42.58,42.62,42.56,42.61,121786.0,31.0925,31.1218,31.0779,31.1145,121786.0
2015-09-18 11:20:00,42.61,42.68,42.57,42.57,306333.0,31.1145,31.1656,31.0852,31.0852,306333.0
2015-09-18 11:30:00,42.57,42.58,42.52,42.57,204372.0,31.0852,31.0925,31.0487,31.0852,204372.0
2015-09-18 11:40:00,42.56,42.65,42.53,42.63,292032.0,31.0779,31.1437,31.056,31.1291,292032.0
2015-09-18 11:50:00,42.63,42.63,42.56,42.58,129825.0,31.1291,31.1291,31.0779,31.0925,129825.0
2015-09-18 12:00:00,42.58,42.58,42.5,42.52,165391.0,31.0925,31.0925,31.0341,31.0487,165391.0
2015-09-18 12:10:00,42.51,42.51,42.43,42.43,226753.0,31.0414,31.0414,30.983,30.983,226753.0
2015-09-18 12:20:00,42.44,42.44,42.36,42.42,277943.0,30.9903,30.9903,30.9319,30.9757,277943.0
2015-09-18 12:30:00,42.43,42.5,42.43,42.44,281881.0,30.983,31.0341,30.983,30.9903,281881.0
2015-09-18 12:40:00,42.43,42.43,42.35,42.41,130519.0,30.983,30.983,30.9246,30.9684,130519.0
2015-09-18 12:50:00,42.41,42.47,42.4,42.44,167811.0,30.9684,31.0122,30.9611,30.9903,167811.0
2015-09-18 13:00:00,42.44,42.53,42.42,42.49,269989.0,30.9903,31.056,30.9757,31.0268,269989.0
2015-09-18 13:10:00,42.49,42.5,42.42,42.45,129451.0,31.0268,31.0341,30.9757,30.9976,129451.0
2015-09-18 13:20:00,42.46,42.48,42.38,42.47,240736.0,31.0049,31.0195,30.9465,31.0122,240736.0
2015-09-18 13:30:00,42.47,42.48,42.43,42.44,213232.0,31.0122,31.0195,30.983,30.9903,213232.0
2015-09-18 13:40:00,42.44,42.47,42.44,42.45,132672.0,30.9903,31.0122,30.9903,30.9976,132672.0
2015-09-18 13:50:00,42.45,42.46,42.38,42.4,223986.0,30.9976,31.0049,30.9465,30.9611,223986.0
2015-09-18 14:00:00,42.39,42.46,42.39,42.42,171848.0,30.9538,31.0049,30.9538,30.9757,171848.0
2015-09-18 14:10:00,42.42,42.54,42.41,42.51,851915.0,30.9757,31.0633,30.9684,31.0414,851915.0
2015-09-18 14:20:00,42.5,42.55,42.48,42.52,168263.0,31.0341,31.0706,31.0195,31.0487,168263.0
2015-09-18 14:30:00,42.52,42.52,42.45,42.5,261423.0,31.0487,31.0487,30.9976,31.0341,261423.0
2015-09-18 14:40:00,42.49,42.53,42.38,42.38,195241.0,31.0268,31.056,30.9465,30.9465,195241.0
2015-09-18 14:50:00,42.38,42.43,42.35,42.4,317184.0,30.9465,30.983,30.9246,30.9611,317184.0
2015-09-18 15:00:00,42.4,42.44,42.3,42.3,283256.0,30.9611,30.9903,30.8881,30.8881,283256.0
2015-09-18 15:10:00,42.31,42.36,42.27,42.3,411471.0,30.8954,30.9319,30.8662,30.8881,411471.0
2015-09-18 15:20:00,42.3,42.35,42.25,42.33,261300.0,30.8881,30.9246,30.8516,30.91,261300.0
2015-09-18 15:30:00,42.33,42.35,42.22,42.24,558259.0,30.91,30.9246,30.8297,30.8443,558259.0
2015-09-18 15:40:00,42.24,42.24,42.14,42.15,432446.0,30.8443,30.8443,30.7713,30.7786,432446.0
2015-09-18 15:50:00,42.15,42.24,42.13,42.23,1208507.0,30.7786,30.8443,30.7639,30.837,1208507.0
2015-09-21 09:30:00,42.2,42.48,42.2,42.35,502877.0,30.8151,31.0195,30.8151,30.9246,502877.0
2015-09-21 09:40:00,42.36,42.43,42.33,42.39,245986.0,30.9319,30.983,30.91,30.9538,245986.0
2015-09-21 09:50:00,42.39,42.54,42.39,42.51,319139.0,30.9538,31.0633,30.9538,31.0414,319139.0
2015-09-21 10:00:00,42.51,42.52,42.42,42.44,209741.0,31.0414,31.0487,30.9757,30.9903,209741.0
2015-09-21 10:10:00,42.44,42.49,42.4,42.48,359498.0,30.9903,31.0268,30.9611,31.0195,359498.0
2015-09-21 10:20:00,42.48,42.54,42.47,42.5,164756.0,31.0195,31.0633,31.0122,31.0341,164756.0
2015-09-21 10:30:00,42.5,42.62,42.49,42.59,303818.0,31.0341,31.1218,31.0268,31.0998,303818.0
2015-09-21 10:40:00,42.6,42.6,42.49,42.5,195260.0,31.1072,31.1072,31.0268,31.0341,195260.0
2015-09-21 10:50:00,42.5,42.55,42.5,42.5,248107.0,31.0341,31.0706,31.0341,31.0341,248107.0
2015-09-21 11:00:00,42.5,42.51,42.44,42.46,146339.0,31.0341,31.0414,30.9903,31.0049,146339.0
2015-09-21 11:10:00,42.45,42.46,42.43,42.43,77503.0,30.9976,31.0049,30.983,30.983,77503.0
2015-09-21 11:20:00,42.43,42.43,42.38,42.42,135644.0,30.983,30.983,30.9465,30.9757,135644.0
2015-09-21 11:30:00,42.42,42.44,42.37,42.41,164446.0,30.9757,30.9903,30.9392,30.9684,164446.0
2015-09-21 11:40:00,42.42,42.45,42.4,42.42,45878.0,30.9757,30.9976,30.9611,30.9757,45878.0
2015-09-21 11:50:00,42.42,42.42,42.38,42.38,56138.0,30.9757,30.9757,30.9465,30.9465,56138.0
2015-09-21 12:00:00,42.38,42.39,42.31,42.33,155107.0,30.9465,30.9538,30.8954,30.91,155107.0
2015-09-21 12:10:00,42.34,42.39,42.34,42.38,235564.0,30.9173,30.9538,30.9173,30.9465,235564.0
2015-09-21 12:20:00,42.39,42.45,42.38,42.44,78512.0,30.9538,30.9976,30.9465,30.9903,78512.0
2015-09-21 12:30:00,42.44,42.45,42.4,42.42,46502.0,30.9903,30.9976,30.9611,30.9757,46502.0
2015-09-21 12:40:00,42.43,42.45,42.41,42.41,87389.0,30.983,30.9976,30.9684,30.9684,87389.0
2015-09-21 12:50:00,42.42,42.42,42.32,42.35,206794.0,30.9757,30.9757,30.9027,30.9246,206794.0
2015-09-21 13:00:00,42.35,42.43,42.34,42.4,189431.0,30.9246,30.983,30.9173,30.9611,189431.0
2015-09-21 13:10:00,42.4,42.44,42.36,42.44,389245.0,30.9611,30.9903,30.9319,30.9903,389245.0
2015-09-21 13:20:00,42.43,42.43,42.38,42.4,225492.0,30.983,30.983,30.9465,30.9611,225492.0
2015-09-21 13:30:00,42.4,42.45,42.38,42.45,188267.0,30.9611,30.9976,30.9465,30.9976,188267.0
2015-09-21 13:40:00,42.44,42.46,42.4,42.4,22757.0,30.9903,31.0049,30.9611,30.9611,22757.0
2015-09-21 13:50:00,42.4,42.41,42.37,42.4,91685.0,30.9611,30.9684,30.9392,30.9611,91685.0
2015-09-21 14:00:00,42.4,42.44,42.39,42.44,185063.0,30.9611,30.9903,30.9538,30.9903,185063.0
2015-09-21 14:10:00,42.44,42.45,42.4,42.44,142422.0,30.9903,30.9976,30.9611,30.9903,142422.0
2015-09-21 14:20:00,42.44,42.47,42.41,42.41,72753.0,30.9903,31.0122,30.9684,30.9684,72753.0
2015-09-21 14:30:00,42.41,42.44,42.38,42.43,127600.0,30.9684,30.9903,30.9465,30.983,127600.0
2015-09-21 14:40:00,42.43,42.43,42.41,42.43,170251.0,30.983,30.983,30.9684,30.983,170251.0
2015-09-21 14:50:00,42.44,42.49,42.44,42.46,135684.0,30.9903,31.0268,30.9903,31.0049,135684.0
2015-09-21 15:00:00,42.46,42.46,42.4,42.42,108363.0,31.0049,31.0049,30.9611,30.9757,108363.0
2015-09-21 15:10:00,42.43,42.44,42.38,42.39,111136.0,30.983,30.9903,30.9465,30.9538,111136.0
2015-09-21 15:20:00,42.4,42.4,42.36,42.38,190772.0,30.9611,30.9611,30.9319,30.9465,190772.0
2015-09-21 15:30:00,42.37,42.38,42.25,42.28,467883.0,30.9392,30.9465,30.8516,30.8735,467883.0
2015-09-21 15:40:00,42.27,42.36,42.27,42.33,479135.0,30.8662,30.9319,30.8662,30.91,479135.0
2015-09-21 15:50:00,42.33,42.39,42.31,42.39,539083.0,30.91,30.9538,30.8954,30.9538,539083.0
2015-09-22 09:30:00,42.21,42.39,42.11,42.37,534739.0,30.8224,30.9538,30.7493,30.9392,534739.0
2015-09-22 09:40:00,42.36,42.36,42.29,42.33,227927.0,30.9319,30.9319,30.8808,30.91,227927.0
2015-09-22 09:50:00,42.34,42.34,42.2,42.21,220599.0,30.9173,30.9173,30.8151,30.8224,220599.0
2015-09-22 10:00:00,42.22,42.25,42.19,42.22,447591.0,30.8297,30.8516,30.8078,30.8297,447591.0
2015-09-22 10:10:00,42.21,42.24,42.19,42.2,144559.0,30.8224,30.8443,30.8078,30.8151,144559.0
2015-09-22 10:20:00,42.19,42.2,42.11,42.11,327638.0,30.8078,30.8151,30.7493,30.7493,327638.0
2015-09-22 10:30:00,42.11,42.14,42.06,42.12,381330.0,30.7493,30.7713,30.7128,30.7566,381330.0
2015-09-22 10:40:00,42.11,42.11,42.03,42.04,219050.0,30.7493,30.7493,30.6909,30.6982,219050.0
2015-09-22 10:50:00,42.04,42.08,42.03,42.07,138203.0,30.6982,30.7274,30.6909,30.7201,138203.0
2015-09-22 11:00:00,42.07,42.15,42.05,42.13,322615.0,30.7201,30.7786,30.7055,30.7639,322615.0
2015-09-22 11:10:00,42.12,42.18,42.11,42.16,93903.0,30.7566,30.8005,30.7493,30.7859,93903.0
2015-09-22 11:20:00,42.17,42.21,42.13,42.13,125797.0,30.7932,30.8224,30.7639,30.7639,125797.0
2015-09-22 11:30:00,42.12,42.13,42.03,42.03,60855.0,30.7566,30.7639,30.6909,30.6909,60855.0
2015-09-22 11:40:00,42.04,42.1,42.03,42.1,78540.0,30.6982,30.742,30.6909,30.742,78540.0
2015-09-22 11:50:00,42.1,42.13,42.09,42.11,356187.0,30.742,30.7639,30.7347,30.7493,356187.0
2015-09-22 12:00:00,42.1,42.15,42.05,42.12,213839.0,30.742,30.7786,30.7055,30.7566,213839.0
2015-09-22 12:10:00,42.13,42.14,42.08,42.1,95055.0,30.7639,30.7713,30.7274,30.742,95055.0
2015-09-22 12:20:00,42.1,42.12,42.03,42.04,94512.0,30.742,30.7566,30.6909,30.6982,94512.0
2015-09-22 12:30:00,42.04,42.04,41.97,41.98,152815.0,30.6982,30.6982,30.6471,30.6544,152815.0
2015-09-22 12:40:00,41.98,42.01,41.89,41.9,133052.0,30.6544,30.6763,30.5887,30.596,133052.0
2015-09-22 12:50:00,41.9,41.9,41.83,41.86,135193.0,30.596,30.596,30.5449,30.5668,135193.0
2015-09-22 13:00:00,41.86,41.93,41.85,41.89,370085.0,30.5668,30.6179,30.5595,30.5887,370085.0
2015-09-22 13:10:00,41.9,41.91,41.87,41.9,362403.0,30.596,30.6033,30.5741,30.596,362403.0
2015-09-22 13:20:00,41.89,41.91,41.85,41.87,445286.0,30.5887,30.6033,30.5595,30.5741,445286.0
2015-09-22 13:30:00,41.87,41.88,41.83,41.84,72070.0,30.5741,30.5814,30.5449,30.5522,72070.0
2015-09-22 13:40:00,41.84,41.87,41.82,41.82,167968.0,30.5522,30.5741,30.5376,30.5376,167968.0
2015-09-22 13:50:00,41.82,41.83,41.78,41.82,363649.0,30.5376,30.5449,30.5084,30.5376,363649.0
2015-09-22 14:00:00,41.82,41.83,41.79,41.79,176051.0,30.5376,30.5449,30.5157,30.5157,176051.0
2015-09-22 14:10:00,41.79,41.86,41.75,41.84,109151.0,30.5157,30.5668,30.4865,30.5522,109151.0
2015-09-22 14:20:00,41.84,41.85,41.8,41.83,86792.0,30.5522,30.5595,30.523,30.5449,86792.0
2015-09-22 14:30:00,41.83,41.91,41.81,41.89,387726.0,30.5449,30.6033,30.5303,30.5887,387726.0
2015-09-22 14:40:00,41.88,41.92,41.82,41.84,216967.0,30.5814,30.6106,30.5376,30.5522,216967.0
2015-09-22 14:50:00,41.83,41.88,41.83,41.87,150619.0,30.5449,30.5814,30.5449,30.5741,150619.0
2015-09-22 15:00:00,41.87,41.88,41.84,41.84,168267.0,30.5741,30.5814,30.5522,30.5522,168267.0
2015-09-22 15:10:00,41.84,41.86,41.8,41.84,450982.0,30.5522,30.5668,30.523,30.5522,450982.0
2015-09-22 15:20:00,41.85,41.91,41.82,41.88,300658.0,30.5595,30.6033,30.5376,30.5814,300658.0
2015-09-22 15:30:00,41.88,41.97,41.87,41.95,483409.0,30.5814,30.6471,30.5741,30.6325,483409.0
2015-09-22 15:40:00,41.95,41.98,41.87,41.88,466937.0,30.6325,30.6544,30.5741,30.5814,466937.0
2015-09-22 15:50:00,41.88,41.89,41.84,41.85,977366.0,30.5814,30.5887,30.5522,30.5595,977366.0
2015-09-23 09:30:00,41.88,41.93,41.73,41.92,343754.0,30.5814,30.6179,30.4719,30.6106,343754.0
2015-09-23 09:40:00,41.92,42.02,41.83,41.83,224183.0,30.6106,30.6836,30.5449,30.5449,224183.0
2015-09-23 09:50:00,41.83,41.88,41.8,41.88,289418.0,30.5449,30.5814,30.523,30.5814,289418.0
2015-09-23 10:00:00,41.88,41.96,41.86,41.94,109153.0,30.5814,30.6398,30.5668,30.6252,109153.0
2015-09-23 10:10:00,41.93,41.96,41.87,41.9,79251.0,30.6179,30.6398,30.5741,30.596,79251.0
2015-09-23 10:20:00,41.89,41.99,41.88,41.95,74071.0,30.5887,30.6617,30.5814,30.6325,74071.0
2015-09-23 10:30:00,41.96,41.97,41.86,41.86,88763.0,30.6398,30.6471,30.5668,30.5668,88763.0
2015-09-23 10:40:00,41.86,41.98,41.86,41.98,97011.0,30.5668,30.6544,30.5668,30.6544,97011.0
2015-09-23 10:50:00,41.99,42.01,41.94,41.94,100571.0,30.6617,30.6763,30.6252,30.6252,100571.0
2015-09-23 11:00:00,41.94,41.95,41.84,41.86,221672.0,30.6252,30.6325,30.5522,30.5668,221672.0
2015-09-23 11:10:00,41.85,41.85,41.77,41.79,113116.0,30.5595,30.5595,30.5011,30.5157,113116.0
2015-09-23 11:20:00,41.79,41.88,41.79,41.87,68196.0,30.5157,30.5814,30.5157,30.5741,68196.0
2015-09-23 11:30:00,41.87,41.87,41.82,41.86,153962.0,30.5741,30.5741,30.5376,30.5668,153962.0
2015-09-23 11:40:00,41.87,41.87,41.8,41.83,58689.0,30.5741,30.5741,30.523,30.5449,58689.0
2015-09-23 11:50:00,41.83,41.9,41.83,41.89,62753.0,30.5449,30.596,30.5449,30.5887,62753.0
2015-09-23 12:00:00,41.89,41.9,41.84,41.87,133876.0,30.5887,30.596,30.5522,30.5741,133876.0
2015-09-23 12:10:00,41.87,41.9,41.86,41.88,69047.0,30.5741,30.596,30.5668,30.5814,69047.0
2015-09-23 12:20:00,41.88,41.89,41.87,41.88,38549.0,30.5814,30.5887,30.5741,30.5814,38549.0
2015-09-23 12:30:00,41.89,41.92,41.88,41.89,44453.0,30.5887,30.6106,30.5814,30.5887,44453.0
2015-09-23 12:40:00,41.89,41.9,41.86,41.86,42187.0,30.5887,30.596,30.5668,30.5668,42187.0
2015-09-23 12:50:00,41.86,41.91,41.86,41.86,47311.0,30.5668,30.6033,30.5668,30.5668,47311.0
2015-09-23 13:00:00,41.86,41.94,41.86,41.93,109042.0,30.5668,30.6252,30.5668,30.6179,109042.0
2015-09-23 13:10:00,41.94,41.95,41.91,41.91,114840.0,30.6252,30.6325,30.6033,30.6033,114840.0
2015-09-23 13:20:00,41.91,41.93,41.86,41.86,88958.0,30.6033,30.6179,30.5668,30.5668,88958.0
2015-09-23 13:30:00,41.86,41.95,41.86,41.94,49710.0,30.5668,30.6325,30.5668,30.6252,49710.0
2015-09-23 13:40:00,41.95,42.01,41.93,41.99,158644.0,30.6325,30.6763,30.6179,30.6617,158644.0
2015-09-23 13:50:00,41.99,42.0,41.94,41.95,52041.0,30.6617,30.669,30.6252,30.6325,52041.0
2015-09-23 14:00:00,41.95,42.07,41.94,42.04,173289.0,30.6325,30.7201,30.6252,30.6982,173289.0
2015-09-23 14:10:00,42.05,42.06,42.02,42.04,55031.0,30.7055,30.7128,30.6836,30.6982,55031.0
2015-09-23 14:20:00,42.04,42.08,42.01,42.01,58529.0,30.6982,30.7274,30.6763,30.6763,58529.0
2015-09-23 14:30:00,42.02,42.04,41.96,41.98,63136.0,30.6836,30.6982,30.6398,30.6544,63136.0
2015-09-23 14:40:00,41.98,42.01,41.94,42.01,58626.0,30.6544,30.6763,30.6252,30.6763,58626.0
2015-09-23 14:50:00,42.01,42.02,41.95,42.01,58735.0,30.6763,30.6836,30.6325,30.6763,58735.0
2015-09-23 15:00:00,42.0,42.05,41.98,42.02,101265.0,30.669,30.7055,30.6544,30.6836,101265.0
2015-09-23 15:10:00,42.02,42.03,41.96,41.98,93391.0,30.6836,30.6909,30.6398,30.6544,93391.0
2015-09-23 15:20:00,41.99,42.0,41.95,41.98,116646.0,30.6617,30.669,30.6325,30.6544,116646.0
2015-09-23 15:30:00,41.99,42.0,41.93,41.95,273898.0,30.6617,30.669,30.6179,30.6325,273898.0
2015-09-23 15:40:00,41.95,41.99,41.94,41.98,334349.0,30.6325,30.6617,30.6252,30.6544,334349.0
2015-09-23 15:50:00,41.99,42.0,41.97,41.97,559199.0,30.6617,30.669,30.6471,30.6471,559199.0
2015-09-24 09:30:00,41.97,42.06,41.83,41.99,290580.0,30.6471,30.7128,30.5449,30.6617,290580.0
2015-09-24 09:40:00,41.99,41.99,41.88,41.98,197899.0,30.6617,30.6617,30.5814,30.6544,197899.0
2015-09-24 09:50:00,41.97,42.17,41.91,42.17,445937.0,30.6471,30.7932,30.6033,30.7932,445937.0
2015-09-24 10:00:00,42.18,42.18,42.01,42.04,147674.0,30.8005,30.8005,30.6763,30.6982,147674.0
2015-09-24 10:10:00,42.04,42.06,41.98,42.02,344723.0,30.6982,30.7128,30.6544,30.6836,344723.0
2015-09-24 10:20:00,42.02,42.02,41.92,41.97,309989.0,30.6836,30.6836,30.6106,30.6471,309989.0
2015-09-24 10:30:00,41.98,42.11,41.97,42.09,80249.0,30.6544,30.7493,30.6471,30.7347,80249.0
2015-09-24 10:40:00,42.09,42.1,42.03,42.04,197025.0,30.7347,30.742,30.6909,30.6982,197025.0
2015-09-24 10:50:00,42.04,42.06,41.95,41.97,66232.0,30.6982,30.7128,30.6325,30.6471,66232.0
2015-09-24 11:00:00,41.97,42.01,41.94,42.01,173514.0,30.6471,30.6763,30.6252,30.6763,173514.0
2015-09-24 11:10:00,42.01,42.1,41.99,42.1,201244.0,30.6763,30.742,30.6617,30.742,201244.0
2015-09-24 11:20:00,42.1,42.15,42.09,42.13,278689.0,30.742,30.7786,30.7347,30.7639,278689.0
2015-09-24 11:30:00,42.13,42.17,42.1,42.16,211053.0,30.7639,30.7932,30.742,30.7859,211053.0
2015-09-24 11:40:00,42.16,42.16,42.05,42.05,111219.0,30.7859,30.7859,30.7055,30.7055,111219.0
2015-09-24 11:50:00,42.05,42.14,42.03,42.11,159015.0,30.7055,30.7713,30.6909,30.7493,159015.0
2015-09-24 12:00:00,42.11,42.13,42.07,42.09,91199.0,30.7493,30.7639,30.7201,30.7347,91199.0
2015-09-24 12:10:00,42.09,42.12,42.07,42.09,99012.0,30.7347,30.7566,30.7201,30.7347,99012.0
2015-09-24 12:20:00,42.09,42.12,42.06,42.09,246536.0,30.7347,30.7566,30.7128,30.7347,246536.0
2015-09-24 12:30:00,42.08,42.12,42.06,42.08,118823.0,30.7274,30.7566,30.7128,30.7274,118823.0
2015-09-24 12:40:00,42.08,42.09,42.03,42.03,214032.0,30.7274,30.7347,30.6909,30.6909,214032.0
2015-09-24 12:50:00,42.04,42.04,41.98,42.02,438039.0,30.6982,30.6982,30.6544,30.6836,438039.0
2015-09-24 13:00:00,42.02,42.05,41.99,42.04,308348.0,30.6836,30.7055,30.6617,30.6982,308348.0
2015-09-24 13:10:00,42.03,42.07,42.01,42.02,136394.0,30.6909,30.7201,30.6763,30.6836,136394.0
2015-09-24 13:20:00,42.01,42.06,42.01,42.04,221125.0,30.6763,30.7128,30.6763,30.6982,221125.0
2015-09-24 13:30:00,42.04,42.04,42.01,42.02,112433.0,30.6982,30.6982,30.6763,30.6836,112433.0
2015-09-24 13:40:00,42.02,42.05,42.0,42.02,121902.0,30.6836,30.7055,30.669,30.6836,121902.0
2015-09-24 13:50:00,42.02,42.04,41.98,42.0,51388.0,30.6836,30.6982,30.6544,30.669,51388.0
2015-09-24 14:00:00,42.0,42.01,41.97,41.99,199493.0,30.669,30.6763,30.6471,30.6617,199493.0
2015-09-24 14:10:00,41.99,42.04,41.98,42.02,153289.0,30.6617,30.6982,30.6544,30.6836,153289.0
2015-09-24 14:20:00,42.02,42.09,42.02,42.04,104060.0,30.6836,30.7347,30.6836,30.6982,104060.0
2015-09-24 14:30:00,42.04,42.07,42.02,42.06,207110.0,30.6982,30.7201,30.6836,30.7128,207110.0
2015-09-24 14:40:00,42.06,42.28,42.02,42.27,1495585.0,30.7128,30.8735,30.6836,30.8662,1495585.0
2015-09-24 14:50:00,42.27,42.34,42.23,42.27,243296.0,30.8662,30.9173,30.837,30.8662,243296.0
2015-09-24 15:00:00,42.27,42.32,42.17,42.21,597368.0,30.8662,30.9027,30.7932,30.8224,597368.0
2015-09-24 15:10:00,42.21,42.31,42.19,42.3,281098.0,30.8224,30.8954,30.8078,30.8881,281098.0
2015-09-24 15:20:00,42.3,42.39,42.29,42.36,234478.0,30.8881,30.9538,30.8808,30.9319,234478.0
2015-09-24 15:30:00,42.37,42.37,42.29,42.31,391898.0,30.9392,30.9392,30.8808,30.8954,391898.0
2015-09-24 15:40:00,42.31,42.4,42.31,42.36,511704.0,30.8954,30.9611,30.8954,30.9319,511704.0
2015-09-24 15:50:00,42.35,42.37,42.26,42.31,982729.0,30.9246,30.9392,30.8589,30.8954,982729.0
2015-09-25 09:30:00,42.4,42.44,42.2,42.23,744250.0,30.9611,30.9903,30.8151,30.837,744250.0
2015-09-25 09:40:00,42.25,42.46,42.21,42.45,455654.0,30.8516,31.0049,30.8224,30.9976,455654.0
2015-09-25 09:50:00,42.46,42.51,42.41,42.43,425021.0,31.0049,31.0414,30.9684,30.983,425021.0
2015-09-25 10:00:00,42.44,42.62,42.44,42.6,334640.0,30.9903,31.1218,30.9903,31.1072,334640.0
2015-09-25 10:10:00,42.59,42.6,42.52,42.56,192556.0,31.0998,31.1072,31.0487,31.0779,192556.0
2015-09-25 10:20:00,42.56,42.62,42.56,42.62,98709.0,31.0779,31.1218,31.0779,31.1218,98709.0
2015-09-25 10:30:00,42.63,42.72,42.61,42.72,92758.0,31.1291,31.1948,31.1145,31.1948,92758.0
2015-09-25 10:40:00,42.72,42.75,42.67,42.73,129858.0,31.1948,31.2167,31.1583,31.2021,129858.0
2015-09-25 10:50:00,42.72,42.75,42.71,42.73,341883.0,31.1948,31.2167,31.1875,31.2021,341883.0
2015-09-25 11:00:00,42.73,42.75,42.71,42.75,120491.0,31.2021,31.2167,31.1875,31.2167,120491.0
2015-09-25 11:10:00,42.76,42.83,42.76,42.82,71079.0,31.224,31.2751,31.224,31.2678,71079.0
2015-09-25 11:20:00,42.81,42.81,42.74,42.77,133787.0,31.2605,31.2605,31.2094,31.2313,133787.0
2015-09-25 11:30:00,42.76,42.82,42.73,42.81,88090.0,31.224,31.2678,31.2021,31.2605,88090.0
2015-09-25 11:40:00,42.81,42.87,42.8,42.86,105759.0,31.2605,31.3043,31.2532,31.297,105759.0
2015-09-25 11:50:00,42.85,42.95,42.85,42.94,192528.0,31.2897,31.3627,31.2897,31.3554,192528.0
2015-09-25 12:00:00,42.93,42.98,42.9,42.98,96311.0,31.3481,31.3846,31.3262,31.3846,96311.0
2015-09-25 12:10:00,42.97,43.01,42.91,42.91,150863.0,31.3773,31.4065,31.3335,31.3335,150863.0
2015-09-25 12:20:00,42.91,42.93,42.89,42.92,414850.0,31.3335,31.3481,31.3189,31.3408,414850.0
2015-09-25 12:30:00,42.91,42.93,42.91,42.92,38469.0,31.3335,31.3481,31.3335,31.3408,38469.0
2015-09-25 12:40:00,42.92,42.98,42.91,42.96,53307.0,31.3408,31.3846,31.3335,31.37,53307.0
2015-09-25 12:50:00,42.96,43.04,42.96,42.97,134020.0,31.37,31.4284,31.37,31.3773,134020.0
2015-09-25 13:00:00,42.98,43.05,42.97,43.04,95283.0,31.3846,31.4357,31.3773,31.4284,95283.0
2015-09-25 13:10:00,43.04,43.04,42.98,42.99,117440.0,31.4284,31.4284,31.3846,31.3919,117440.0
2015-09-25 13:20:00,42.99,43.02,42.98,42.99,61658.0,31.3919,31.4138,31.3846,31.3919,61658.0
2015-09-25 13:30:00,43.0,43.03,42.96,43.03,74042.0,31.3992,31.4211,31.37,31.4211,74042.0
2015-09-25 13:40:00,43.03,43.07,43.02,43.07,83512.0,31.4211,31.4504,31.4138,31.4504,83512.0
2015-09-25 13:50:00,43.07,43.08,43.02,43.07,164972.0,31.4504,31.4577,31.4138,31.4504,164972.0
2015-09-25 14:00:00,43.07,43.14,43.05,43.14,207239.0,31.4504,31.5015,31.4357,31.5015,207239.0
2015-09-25 14:10:00,43.14,43.15,42.98,42.98,118764.0,31.5015,31.5088,31.3846,31.3846,118764.0
2015-09-25 14:20:00,42.98,42.99,42.9,42.91,126285.0,31.3846,31.3919,31.3262,31.3335,126285.0
2015-09-25 14:30:00,42.91,42.97,42.88,42.91,420339.0,31.3335,31.3773,31.3116,31.3335,420339.0
2015-09-25 14:40:00,42.91,42.92,42.81,42.81,370804.0,31.3335,31.3408,31.2605,31.2605,370804.0
2015-09-25 14:50:00,42.82,42.86,42.77,42.79,408996.0,31.2678,31.297,31.2313,31.2459,408996.0
2015-09-25 15:00:00,42.8,42.8,42.64,42.64,284712.0,31.2532,31.2532,31.1364,31.1364,284712.0
2015-09-25 15:10:00,42.65,42.73,42.63,42.7,269947.0,31.1437,31.2021,31.1291,31.1802,269947.0
2015-09-25 15:20:00,42.7,42.8,42.68,42.77,258861.0,31.1802,31.2532,31.1656,31.2313,258861.0
2015-09-25 15:30:00,42.76,42.84,42.69,42.71,376670.0,31.224,31.2824,31.1729,31.1875,376670.0
2015-09-25 15:40:00,42.71,42.8,42.69,42.78,432495.0,31.1875,31.2532,31.1729,31.2386,432495.0
2015-09-25 15:50:00,42.78,42.79,42.72,42.74,674924.0,31.2386,31.2459,31.1948,31.2094,674924.0
2015-09-28 09:30:00,42.73,42.97,42.56,42.85,545729.0,31.2021,31.3773,31.0779,31.2897,545729.0
2015-09-28 09:40:00,42.85,42.88,42.74,42.83,361938.0,31.2897,31.3116,31.2094,31.2751,361938.0
2015-09-28 09:50:00,42.83,42.93,42.82,42.9,159650.0,31.2751,31.3481,31.2678,31.3262,159650.0
2015-09-28 10:00:00,42.9,42.93,42.82,42.87,279596.0,31.3262,31.3481,31.2678,31.3043,279596.0
2015-09-28 10:10:00,42.87,42.95,42.86,42.92,208070.0,31.3043,31.3627,31.297,31.3408,208070.0
2015-09-28 10:20:00,42.92,42.99,42.9,42.95,400013.0,31.3408,31.3919,31.3262,31.3627,400013.0
2015-09-28 10:30:00,42.95,42.95,42.87,42.9,309498.0,31.3627,31.3627,31.3043,31.3262,309498.0
2015-09-28 10:40:00,42.91,42.93,42.79,42.81,163647.0,31.3335,31.3481,31.2459,31.2605,163647.0
2015-09-28 10:50:00,42.81,42.9,42.74,42.88,246499.0,31.2605,31.3262,31.2094,31.3116,246499.0
2015-09-28 11:00:00,42.88,42.89,42.82,42.82,102052.0,31.3116,31.3189,31.2678,31.2678,102052.0
2015-09-28 11:10:00,42.83,42.85,42.65,42.7,260358.0,31.2751,31.2897,31.1437,31.1802,260358.0
2015-09-28 11:20:00,42.69,42.69,42.54,42.56,140247.0,31.1729,31.1729,31.0633,31.0779,140247.0
2015-09-28 11:30:00,42.56,42.64,42.53,42.63,161686.0,31.0779,31.1364,31.056,31.1291,161686.0
2015-09-28 11:40:00,42.63,42.68,42.61,42.67,132055.0,31.1291,31.1656,31.1145,31.1583,132055.0
2015-09-28 11:50:00,42.67,42.76,42.66,42.75,116407.0,31.1583,31.224,31.151,31.2167,116407.0
2015-09-28 12:00:00,42.75,42.76,42.68,42.69,62449.0,31.2167,31.224,31.1656,31.1729,62449.0
2015-09-28 12:10:00,42.69,42.71,42.64,42.65,769043.0,31.1729,31.1875,31.1364,31.1437,769043.0
2015-09-28 12:20:00,42.64,42.67,42.62,42.62,188217.0,31.1364,31.1583,31.1218,31.1218,188217.0
2015-09-28 12:30:00,42.62,42.66,42.57,42.65,205414.0,31.1218,31.151,31.0852,31.1437,205414.0
2015-09-28 12:40:00,42.64,42.68,42.61,42.63,440993.0,31.1364,31.1656,31.1145,31.1291,440993.0
2015-09-28 12:50:00,42.63,42.66,42.6,42.63,108121.0,31.1291,31.151,31.1072,31.1291,108121.0
2015-09-28 13:00:00,42.63,42.73,42.62,42.7,75185.0,31.1291,31.2021,31.1218,31.1802,75185.0
2015-09-28 13:10:00,42.69,42.71,42.66,42.68,56914.0,31.1729,31.1875,31.151,31.1656,56914.0
2015-09-28 13:20:00,42.68,42.72,42.66,42.69,278573.0,31.1656,31.1948,31.151,31.1729,278573.0
2015-09-28 13:30:00,42.69,42.73,42.66,42.68,117642.0,31.1729,31.2021,31.151,31.1656,117642.0
2015-09-28 13:40:00,42.68,42.71,42.66,42.66,75021.0,31.1656,31.1875,31.151,31.151,75021.0
2015-09-28 13:50:00,42.67,42.7,42.63,42.64,112511.0,31.1583,31.1802,31.1291,31.1364,112511.0
2015-09-28 14:00:00,42.64,42.69,42.61,42.68,248545.0,31.1364,31.1729,31.1145,31.1656,248545.0
2015-09-28 14:10:00,42.67,42.68,42.56,42.57,118169.0,31.1583,31.1656,31.0779,31.0852,118169.0
2015-09-28 14:20:00,42.56,42.64,42.55,42.6,68634.0,31.0779,31.1364,31.0706,31.1072,68634.0
2015-09-28 14:30:00,42.6,42.62,42.56,42.62,83288.0,31.1072,31.1218,31.0779,31.1218,83288.0
2015-09-28 14:40:00,42.61,42.64,42.52,42.53,169354.0,31.1145,31.1364,31.0487,31.056,169354.0
2015-09-28 14:50:00,42.53,42.54,42.47,42.54,175227.0,31.056,31.0633,31.0122,31.0633,175227.0
2015-09-28 15:00:00,42.54,42.55,42.47,42.47,117972.0,31.0633,31.0706,31.0122,31.0122,117972.0
2015-09-28 15:10:00,42.47,42.52,42.44,42.51,122553.0,31.0122,31.0487,30.9903,31.0414,122553.0
2015-09-28 15:20:00,42.52,42.56,42.5,42.52,262720.0,31.0487,31.0779,31.0341,31.0487,262720.0
2015-09-28 15:30:00,42.52,42.61,42.5,42.57,340144.0,31.0487,31.1145,31.0341,31.0852,340144.0
2015-09-28 15:40:00,42.57,42.63,42.56,42.59,441458.0,31.0852,31.1291,31.0779,31.0998,441458.0
2015-09-28 15:50:00,42.59,42.61,42.49,42.51,691973.0,31.0998,31.1145,31.0268,31.0414,691973.0
2015-09-29 09:30:00,42.6,42.7,42.54,42.66,403217.0,31.1072,31.1802,31.0633,31.151,403217.0
2015-09-29 09:40:00,42.66,42.79,42.66,42.76,362513.0,31.151,31.2459,31.151,31.224,362513.0
2015-09-29 09:50:00,42.76,42.78,42.71,42.71,439505.0,31.224,31.2386,31.1875,31.1875,439505.0
2015-09-29 10:00:00,42.71,42.75,42.64,42.69,343827.0,31.1875,31.2167,31.1364,31.1729,343827.0
2015-09-29 10:10:00,42.68,42.69,42.49,42.5,447105.0,31.1656,31.1729,31.0268,31.0341,447105.0
2015-09-29 10:20:00,42.5,42.56,42.46,42.55,314730.0,31.0341,31.0779,31.0049,31.0706,314730.0
2015-09-29 10:30:00,42.55,42.57,42.45,42.45,325902.0,31.0706,31.0852,30.9976,30.9976,325902.0
2015-09-29 10:40:00,42.45,42.46,42.36,42.36,396692.0,30.9976,31.0049,30.9319,30.9319,396692.0
2015-09-29 10:50:00,42.37,42.47,42.36,42.47,84150.0,30.9392,31.0122,30.9319,31.0122,84150.0
2015-09-29 11:00:00,42.48,42.56,42.46,42.47,273548.0,31.0195,31.0779,31.0049,31.0122,273548.0
2015-09-29 11:10:00,42.47,42.57,42.45,42.57,229707.0,31.0122,31.0852,30.9976,31.0852,229707.0
2015-09-29 11:20:00,42.56,42.6,42.44,42.45,156412.0,31.0779,31.1072,30.9903,30.9976,156412.0
2015-09-29 11:30:00,42.45,42.46,42.39,42.45,233727.0,30.9976,31.0049,30.9538,30.9976,233727.0
2015-09-29 11:40:00,42.45,42.54,42.45,42.54,226118.0,30.9976,31.0633,30.9976,31.0633,226118.0
2015-09-29 11:50:00,42.54,42.57,42.49,42.49,195413.0,31.0633,31.0852,31.0268,31.0268,195413.0
2015-09-29 12:00:00,42.49,42.5,42.45,42.48,168635.0,31.0268,31.0341,30.9976,31.0195,168635.0
2015-09-29 12:10:00,42.49,42.55,42.46,42.51,99445.0,31.0268,31.0706,31.0049,31.0414,99445.0
2015-09-29 12:20:00,42.5,42.55,42.49,42.51,89110.0,31.0341,31.0706,31.0268,31.0414,89110.0
2015-09-29 12:30:00,42.51,42.51,42.46,42.48,89321.0,31.0414,31.0414,31.0049,31.0195,89321.0
2015-09-29 12:40:00,42.47,42.5,42.44,42.5,86204.0,31.0122,31.0341,30.9903,31.0341,86204.0
2015-09-29 12:50:00,42.49,42.51,42.46,42.48,69304.0,31.0268,31.0414,31.0049,31.0195,69304.0
2015-09-29 13:00:00,42.48,42.57,42.48,42.55,80354.0,31.0195,31.0852,31.0195,31.0706,80354.0
2015-09-29 13:10:00,42.55,42.58,42.53,42.55,107319.0,31.0706,31.0925,31.056,31.0706,107319.0
2015-09-29 13:20:00,42.56,42.56,42.51,42.52,104548.0,31.0779,31.0779,31.0414,31.0487,104548.0
2015-09-29 13:30:00,42.52,42.53,42.48,42.5,75227.0,31.0487,31.056,31.0195,31.0341,75227.0
2015-09-29 13:40:00,42.5,42.54,42.5,42.52,58854.0,31.0341,31.0633,31.0341,31.0487,58854.0
2015-09-29 13:50:00,42.52,42.55,42.49,42.54,83484.0,31.0487,31.0706,31.0268,31.0633,83484.0
2015-09-29 14:00:00,42.55,42.56,42.52,42.54,74128.0,31.0706,31.0779,31.0487,31.0633,74128.0
2015-09-29 14:10:00,42.54,42.56,42.51,42.55,121468.0,31.0633,31.0779,31.0414,31.0706,121468.0
2015-09-29 14:20:00,42.55,42.64,42.53,42.62,285388.0,31.0706,31.1364,31.056,31.1218,285388.0
2015-09-29 14:30:00,42.62,42.63,42.59,42.6,58489.0,31.1218,31.1291,31.0998,31.1072,58489.0
2015-09-29 14:40:00,42.59,42.6,42.51,42.52,87538.0,31.0998,31.1072,31.0414,31.0487,87538.0
2015-09-29 14:50:00,42.51,42.53,42.49,42.5,110006.0,31.0414,31.056,31.0268,31.0341,110006.0
2015-09-29 15:00:00,42.5,42.51,42.46,42.48,263880.0,31.0341,31.0414,31.0049,31.0195,263880.0
2015-09-29 15:10:00,42.48,42.5,42.44,42.45,186914.0,31.0195,31.0341,30.9903,30.9976,186914.0
2015-09-29 15:20:00,42.45,42.46,42.35,42.37,424513.0,30.9976,31.0049,30.9246,30.9392,424513.0
2015-09-29 15:30:00,42.37,42.51,42.37,42.48,414512.0,30.9392,31.0414,30.9392,31.0195,414512.0
2015-09-29 15:40:00,42.47,42.55,42.43,42.55,266927.0,31.0122,31.0706,30.983,31.0706,266927.0
2015-09-29 15:50:00,42.54,42.59,42.52,42.54,620990.0,31.0633,31.0998,31.0487,31.0633,620990.0
2015-09-30 09:30:00,42.62,42.78,42.62,42.72,637908.0,31.1218,31.2386,31.1218,31.1948,637908.0
2015-09-30 09:40:00,42.72,42.78,42.61,42.74,465864.0,31.1948,31.2386,31.1145,31.2094,465864.0
2015-09-30 09:50:00,42.74,42.79,42.67,42.77,383536.0,31.2094,31.2459,31.1583,31.2313,383536.0
2015-09-30 10:00:00,42.77,42.88,42.74,42.87,379868.0,31.2313,31.3116,31.2094,31.3043,379868.0
2015-09-30 10:10:00,42.88,42.9,42.84,42.85,409769.0,31.3116,31.3262,31.2824,31.2897,409769.0
2015-09-30 10:20:00,42.85,42.88,42.78,42.78,326072.0,31.2897,31.3116,31.2386,31.2386,326072.0
2015-09-30 10:30:00,42.77,42.91,42.75,42.89,246613.0,31.2313,31.3335,31.2167,31.3189,246613.0
2015-09-30 10:40:00,42.89,42.92,42.83,42.83,96560.0,31.3189,31.3408,31.2751,31.2751,96560.0
2015-09-30 10:50:00,42.83,42.93,42.81,42.93,131536.0,31.2751,31.3481,31.2605,31.3481,131536.0
2015-09-30 11:00:00,42.94,42.98,42.91,42.97,189353.0,31.3554,31.3846,31.3335,31.3773,189353.0
2015-09-30 11:10:00,42.97,43.03,42.96,42.97,146603.0,31.3773,31.4211,31.37,31.3773,146603.0
2015-09-30 11:20:00,42.97,43.05,42.96,43.04,205830.0,31.3773,31.4357,31.37,31.4284,205830.0
2015-09-30 11:30:00,43.04,43.08,42.99,43.01,155609.0,31.4284,31.4577,31.3919,31.4065,155609.0
2015-09-30 11:40:00,43.01,43.03,42.94,42.94,147737.0,31.4065,31.4211,31.3554,31.3554,147737.0
2015-09-30 11:50:00,42.94,42.96,42.92,42.93,100987.0,31.3554,31.37,31.3408,31.3481,100987.0
2015-09-30 12:00:00,42.94,42.96,42.87,42.9,256525.0,31.3554,31.37,31.3043,31.3262,256525.0
2015-09-30 12:10:00,42.9,42.92,42.88,42.91,107639.0,31.3262,31.3408,31.3116,31.3335,107639.0
2015-09-30 12:20:00,42.91,42.94,42.87,42.91,83651.0,31.3335,31.3554,31.3043,31.3335,83651.0
2015-09-30 12:30:00,42.91,42.91,42.87,42.88,45949.0,31.3335,31.3335,31.3043,31.3116,45949.0
2015-09-30 12:40:00,42.89,42.92,42.85,42.88,124252.0,31.3189,31.3408,31.2897,31.3116,124252.0
2015-09-30 12:50:00,42.88,42.92,42.86,42.91,92507.0,31.3116,31.3408,31.297,31.3335,92507.0
2015-09-30 13:00:00,42.91,42.93,42.89,42.91,62417.0,31.3335,31.3481,31.3189,31.3335,62417.0
2015-09-30 13:10:00,42.92,42.94,42.91,42.92,80363.0,31.3408,31.3554,31.3335,31.3408,80363.0
2015-09-30 13:20:00,42.93,42.93,42.89,42.91,85010.0,31.3481,31.3481,31.3189,31.3335,85010.0
2015-09-30 13:30:00,42.92,42.93,42.89,42.9,44473.0,31.3408,31.3481,31.3189,31.3262,44473.0
2015-09-30 13:40:00,42.9,42.93,42.89,42.92,76825.0,31.3262,31.3481,31.3189,31.3408,76825.0
2015-09-30 13:50:00,42.93,42.96,42.93,42.95,89738.0,31.3481,31.37,31.3481,31.3627,89738.0
2015-09-30 14:00:00,42.96,42.98,42.95,42.96,51816.0,31.37,31.3846,31.3627,31.37,51816.0
2015-09-30 14:10:00,42.97,43.02,42.95,43.01,133407.0,31.3773,31.4138,31.3627,31.4065,133407.0
2015-09-30 14:20:00,43.02,43.05,42.99,43.05,95534.0,31.4138,31.4357,31.3919,31.4357,95534.0
2015-09-30 14:30:00,43.05,43.06,42.97,42.97,264754.0,31.4357,31.443,31.3773,31.3773,264754.0
2015-09-30 14:40:00,42.97,43.02,42.96,43.01,72318.0,31.3773,31.4138,31.37,31.4065,72318.0
2015-09-30 14:50:00,43.01,43.11,42.98,43.09,881927.0,31.4065,31.4796,31.3846,31.465,881927.0
2015-09-30 15:00:00,43.1,43.12,43.06,43.09,297487.0,31.4723,31.4869,31.443,31.465,297487.0
2015-09-30 15:10:00,43.1,43.12,43.06,43.09,176689.0,31.4723,31.4869,31.443,31.465,176689.0
2015-09-30 15:20:00,43.09,43.13,43.08,43.13,233948.0,31.465,31.4942,31.4577,31.4942,233948.0
2015-09-30 15:30:00,43.13,43.27,43.13,43.27,390900.0,31.4942,31.5964,31.4942,31.5964,390900.0
2015-09-30 15:40:00,43.27,43.33,43.24,43.31,405340.0,31.5964,31.6402,31.5745,31.6256,405340.0
2015-09-30 15:50:00,43.3,43.34,43.28,43.28,831642.0,31.6183,31.6475,31.6037,31.6037,831642.0
2015-10-01 09:30:00,43.39,43.45,43.2,43.27,766233.0,31.684,31.7278,31.5453,31.5964,766233.0
2015-10-01 09:40:00,43.27,43.27,43.1,43.14,633124.0,31.5964,31.5964,31.4723,31.5015,633124.0
2015-10-01 09:50:00,43.14,43.18,43.04,43.06,518791.0,31.5015,31.5307,31.4284,31.443,518791.0
2015-10-01 10:00:00,43.07,43.07,42.96,42.98,610512.0,31.4504,31.4504,31.37,31.3846,610512.0
2015-10-01 10:10:00,42.98,43.03,42.92,42.93,800064.0,31.3846,31.4211,31.3408,31.3481,800064.0
2015-10-01 10:20:00,42.93,42.97,42.83,42.84,300228.0,31.3481,31.3773,31.2751,31.2824,300228.0
2015-10-01 10:30:00,42.85,42.96,42.83,42.83,408400.0,31.2897,31.37,31.2751,31.2751,408400.0
2015-10-01 10:40:00,42.82,42.85,42.78,42.82,311670.0,31.2678,31.2897,31.2386,31.2678,311670.0
2015-10-01 10:50:00,42.81,42.86,42.72,42.76,321856.0,31.2605,31.297,31.1948,31.224,321856.0
2015-10-01 11:00:00,42.77,42.78,42.68,42.71,518012.0,31.2313,31.2386,31.1656,31.1875,518012.0
2015-10-01 11:10:00,42.72,42.77,42.69,42.71,510153.0,31.1948,31.2313,31.1729,31.1875,510153.0
2015-10-01 11:20:00,42.7,42.75,42.64,42.64,460801.0,31.1802,31.2167,31.1364,31.1364,460801.0
2015-10-01 11:30:00,42.65,42.67,42.62,42.65,337874.0,31.1437,31.1583,31.1218,31.1437,337874.0
2015-10-01 11:40:00,42.65,42.68,42.58,42.6,245317.0,31.1437,31.1656,31.0925,31.1072,245317.0
2015-10-01 11:50:00,42.59,42.61,42.52,42.56,722564.0,31.0998,31.1145,31.0487,31.0779,722564.0
2015-10-01 12:00:00,42.56,42.58,42.52,42.54,453154.0,31.0779,31.0925,31.0487,31.0633,453154.0
2015-10-01 12:10:00,42.55,42.66,42.55,42.63,316523.0,31.0706,31.151,31.0706,31.1291,316523.0
2015-10-01 12:20:00,42.62,42.64,42.59,42.59,139946.0,31.1218,31.1364,31.0998,31.0998,139946.0
2015-10-01 12:30:00,42.58,42.59,42.46,42.48,439271.0,31.0925,31.0998,31.0049,31.0195,439271.0
2015-10-01 12:40:00,42.48,42.52,42.47,42.49,514085.0,31.0195,31.0487,31.0122,31.0268,514085.0
2015-10-01 12:50:00,42.49,42.57,42.49,42.55,58228.0,31.0268,31.0852,31.0268,31.0706,58228.0
2015-10-01 13:00:00,42.55,42.61,42.55,42.56,117307.0,31.0706,31.1145,31.0706,31.0779,117307.0
2015-10-01 13:10:00,42.56,42.61,42.49,42.49,348995.0,31.0779,31.1145,31.0268,31.0268,348995.0
2015-10-01 13:20:00,42.49,42.54,42.45,42.53,233948.0,31.0268,31.0633,30.9976,31.056,233948.0
2015-10-01 13:30:00,42.54,42.55,42.5,42.51,179555.0,31.0633,31.0706,31.0341,31.0414,179555.0
2015-10-01 13:40:00,42.51,42.56,42.5,42.55,221008.0,31.0414,31.0779,31.0341,31.0706,221008.0
2015-10-01 13:50:00,42.55,42.59,42.53,42.58,251049.0,31.0706,31.0998,31.056,31.0925,251049.0
2015-10-01 14:00:00,42.59,42.61,42.55,42.59,312071.0,31.0998,31.1145,31.0706,31.0998,312071.0
2015-10-01 14:10:00,42.59,42.64,42.58,42.63,204486.0,31.0998,31.1364,31.0925,31.1291,204486.0
2015-10-01 14:20:00,42.63,42.68,42.62,42.68,280945.0,31.1291,31.1656,31.1218,31.1656,280945.0
2015-10-01 14:30:00,42.68,42.69,42.63,42.66,438962.0,31.1656,31.1729,31.1291,31.151,438962.0
2015-10-01 14:40:00,42.66,42.76,42.66,42.74,352593.0,31.151,31.224,31.151,31.2094,352593.0
2015-10-01 14:50:00,42.74,42.79,42.72,42.75,372577.0,31.2094,31.2459,31.1948,31.2167,372577.0
2015-10-01 15:00:00,42.75,42.79,42.71,42.73,423133.0,31.2167,31.2459,31.1875,31.2021,423133.0
2015-10-01 15:10:00,42.73,42.79,42.72,42.77,216644.0,31.2021,31.2459,31.1948,31.2313,216644.0
2015-10-01 15:20:00,42.76,42.76,42.65,42.66,111412.0,31.224,31.224,31.1437,31.151,111412.0
2015-10-01 15:30:00,42.66,42.72,42.6,42.6,273069.0,31.151,31.1948,31.1072,31.1072,273069.0
2015-10-01 15:40:00,42.61,42.68,42.58,42.68,435286.0,31.1145,31.1656,31.0925,31.1656,435286.0
2015-10-01 15:50:00,42.67,42.81,42.67,42.78,877230.0,31.1583,31.2605,31.1583,31.2386,877230.0
2015-10-02 09:30:00,43.1,43.25,42.79,43.05,1543710.0,31.4723,31.5818,31.2459,31.4357,1543710.0
2015-10-02 09:40:00,43.05,43.21,43.05,43.09,807108.0,31.4357,31.5526,31.4357,31.465,807108.0
2015-10-02 09:50:00,43.09,43.13,43.03,43.04,354141.0,31.465,31.4942,31.4211,31.4284,354141.0
2015-10-02 10:00:00,43.04,43.04,42.79,42.87,820314.0,31.4284,31.4284,31.2459,31.3043,820314.0
2015-10-02 10:10:00,42.88,42.97,42.84,42.9,602436.0,31.3116,31.3773,31.2824,31.3262,602436.0
2015-10-02 10:20:00,42.9,42.91,42.72,42.73,351392.0,31.3262,31.3335,31.1948,31.2021,351392.0
2015-10-02 10:30:00,42.73,42.75,42.7,42.74,190842.0,31.2021,31.2167,31.1802,31.2094,190842.0
2015-10-02 10:40:00,42.73,42.82,42.72,42.81,269708.0,31.2021,31.2678,31.1948,31.2605,269708.0
2015-10-02 10:50:00,42.81,42.84,42.77,42.83,176135.0,31.2605,31.2824,31.2313,31.2751,176135.0
2015-10-02 11:00:00,42.82,42.88,42.78,42.8,273705.0,31.2678,31.3116,31.2386,31.2532,273705.0
2015-10-02 11:10:00,42.8,42.81,42.72,42.73,204248.0,31.2532,31.2605,31.1948,31.2021,204248.0
2015-10-02 11:20:00,42.73,42.8,42.71,42.79,235886.0,31.2021,31.2532,31.1875,31.2459,235886.0
2015-10-02 11:30:00,42.8,42.9,42.79,42.83,184874.0,31.2532,31.3262,31.2459,31.2751,184874.0
2015-10-02 11:40:00,42.82,42.84,42.76,42.77,146480.0,31.2678,31.2824,31.224,31.2313,146480.0
2015-10-02 11:50:00,42.77,42.8,42.76,42.77,143862.0,31.2313,31.2532,31.224,31.2313,143862.0
2015-10-02 12:00:00,42.77,42.88,42.76,42.86,77440.0,31.2313,31.3116,31.224,31.297,77440.0
2015-10-02 12:10:00,42.86,42.9,42.82,42.84,155149.0,31.297,31.3262,31.2678,31.2824,155149.0
2015-10-02 12:20:00,42.84,42.88,42.8,42.87,201650.0,31.2824,31.3116,31.2532,31.3043,201650.0
2015-10-02 12:30:00,42.87,42.93,42.84,42.86,513529.0,31.3043,31.3481,31.2824,31.297,513529.0
2015-10-02 12:40:00,42.85,42.91,42.83,42.89,127079.0,31.2897,31.3335,31.2751,31.3189,127079.0
2015-10-02 12:50:00,42.9,43.03,42.9,43.01,255733.0,31.3262,31.4211,31.3262,31.4065,255733.0
2015-10-02 13:00:00,43.01,43.03,42.98,43.01,157575.0,31.4065,31.4211,31.3846,31.4065,157575.0
2015-10-02 13:10:00,43.01,43.04,42.97,42.99,187051.0,31.4065,31.4284,31.3773,31.3919,187051.0
2015-10-02 13:20:00,42.99,43.0,42.96,42.98,138978.0,31.3919,31.3992,31.37,31.3846,138978.0
2015-10-02 13:30:00,42.98,42.99,42.89,42.89,364051.0,31.3846,31.3919,31.3189,31.3189,364051.0
2015-10-02 13:40:00,42.89,42.95,42.87,42.92,265850.0,31.3189,31.3627,31.3043,31.3408,265850.0
2015-10-02 13:50:00,42.92,42.94,42.89,42.91,146533.0,31.3408,31.3554,31.3189,31.3335,146533.0
2015-10-02 14:00:00,42.92,42.93,42.88,42.92,222080.0,31.3408,31.3481,31.3116,31.3408,222080.0
2015-10-02 14:10:00,42.92,42.93,42.88,42.91,161678.0,31.3408,31.3481,31.3116,31.3335,161678.0
2015-10-02 14:20:00,42.9,42.95,42.88,42.93,108306.0,31.3262,31.3627,31.3116,31.3481,108306.0
2015-10-02 14:30:00,42.94,42.97,42.93,42.96,151306.0,31.3554,31.3773,31.3481,31.37,151306.0
2015-10-02 14:40:00,42.96,43.01,42.92,42.98,426911.0,31.37,31.4065,31.3408,31.3846,426911.0
2015-10-02 14:50:00,42.98,43.0,42.94,42.94,242875.0,31.3846,31.3992,31.3554,31.3554,242875.0
2015-10-02 15:00:00,42.94,43.02,42.93,43.02,161420.0,31.3554,31.4138,31.3481,31.4138,161420.0
2015-10-02 15:10:00,43.02,43.15,43.0,43.14,319151.0,31.4138,31.5088,31.3992,31.5015,319151.0
2015-10-02 15:20:00,43.13,43.19,43.13,43.19,565773.0,31.4942,31.538,31.4942,31.538,565773.0
2015-10-02 15:30:00,43.2,43.26,43.2,43.23,283041.0,31.5453,31.5891,31.5453,31.5672,283041.0
2015-10-02 15:40:00,43.24,43.31,43.23,43.29,453862.0,31.5745,31.6256,31.5672,31.611,453862.0
2015-10-02 15:50:00,43.3,43.35,43.26,43.34,751606.0,31.6183,31.6548,31.5891,31.6475,751606.0
2015-10-05 09:30:00,43.47,43.66,43.44,43.52,513244.0,31.7424,31.8812,31.7205,31.7789,513244.0
2015-10-05 09:40:00,43.51,43.64,43.5,43.62,295432.0,31.7716,31.8666,31.7643,31.852,295432.0
2015-10-05 09:50:00,43.63,43.76,43.62,43.65,367519.0,31.8593,31.9542,31.852,31.8739,367519.0
2015-10-05 10:00:00,43.65,43.69,43.6,43.66,396342.0,31.8739,31.9031,31.8374,31.8812,396342.0
2015-10-05 10:10:00,43.66,43.67,43.46,43.47,513967.0,31.8812,31.8885,31.7351,31.7424,513967.0
2015-10-05 10:20:00,43.48,43.5,43.39,43.4,195428.0,31.7497,31.7643,31.684,31.6913,195428.0
2015-10-05 10:30:00,43.4,43.42,43.31,43.41,320914.0,31.6913,31.7059,31.6256,31.6986,320914.0
2015-10-05 10:40:00,43.41,43.55,43.4,43.55,232892.0,31.6986,31.8009,31.6913,31.8009,232892.0
2015-10-05 10:50:00,43.55,43.62,43.55,43.57,193147.0,31.8009,31.852,31.8009,31.8155,193147.0
2015-10-05 11:00:00,43.57,43.7,43.56,43.7,883025.0,31.8155,31.9104,31.8082,31.9104,883025.0
2015-10-05 11:10:00,43.7,43.75,43.67,43.71,365263.0,31.9104,31.9469,31.8885,31.9177,365263.0
2015-10-05 11:20:00,43.71,43.76,43.69,43.71,373499.0,31.9177,31.9542,31.9031,31.9177,373499.0
2015-10-05 11:30:00,43.72,43.79,43.69,43.77,302861.0,31.925,31.9761,31.9031,31.9615,302861.0
2015-10-05 11:40:00,43.77,43.8,43.68,43.7,584403.0,31.9615,31.9834,31.8958,31.9104,584403.0
2015-10-05 11:50:00,43.7,43.74,43.67,43.7,131757.0,31.9104,31.9396,31.8885,31.9104,131757.0
2015-10-05 12:00:00,43.7,43.73,43.66,43.7,193035.0,31.9104,31.9323,31.8812,31.9104,193035.0
2015-10-05 12:10:00,43.7,43.77,43.68,43.74,179630.0,31.9104,31.9615,31.8958,31.9396,179630.0
2015-10-05 12:20:00,43.75,43.75,43.67,43.74,251720.0,31.9469,31.9469,31.8885,31.9396,251720.0
2015-10-05 12:30:00,43.73,43.77,43.71,43.72,143747.0,31.9323,31.9615,31.9177,31.925,143747.0
2015-10-05 12:40:00,43.72,43.77,43.71,43.76,127780.0,31.925,31.9615,31.9177,31.9542,127780.0
2015-10-05 12:50:00,43.76,43.81,43.72,43.8,182531.0,31.9542,31.9907,31.925,31.9834,182531.0
2015-10-05 13:00:00,43.8,43.83,43.78,43.8,141960.0,31.9834,32.0053,31.9688,31.9834,141960.0
2015-10-05 13:10:00,43.79,43.83,43.77,43.83,95020.0,31.9761,32.0053,31.9615,32.0053,95020.0
2015-10-05 13:20:00,43.83,43.88,43.82,43.87,105875.0,32.0053,32.0418,31.998,32.0345,105875.0
2015-10-05 13:30:00,43.88,43.88,43.81,43.81,103005.0,32.0418,32.0418,31.9907,31.9907,103005.0
2015-10-05 13:40:00,43.81,43.83,43.79,43.82,169443.0,31.9907,32.0053,31.9761,31.998,169443.0
2015-10-05 13:50:00,43.83,43.83,43.78,43.78,159665.0,32.0053,32.0053,31.9688,31.9688,159665.0
2015-10-05 14:00:00,43.79,43.86,43.78,43.85,120622.0,31.9761,32.0272,31.9688,32.0199,120622.0
2015-10-05 14:10:00,43.85,43.93,43.85,43.92,119972.0,32.0199,32.0783,32.0199,32.071,119972.0
2015-10-05 14:20:00,43.92,43.95,43.9,43.92,223205.0,32.071,32.0929,32.0564,32.071,223205.0
2015-10-05 14:30:00,43.93,43.94,43.86,43.87,227457.0,32.0783,32.0856,32.0272,32.0345,227457.0
2015-10-05 14:40:00,43.87,43.89,43.84,43.88,186135.0,32.0345,32.0491,32.0126,32.0418,186135.0
2015-10-05 14:50:00,43.89,43.92,43.87,43.88,539855.0,32.0491,32.071,32.0345,32.0418,539855.0
2015-10-05 15:00:00,43.88,43.95,43.88,43.95,226976.0,32.0418,32.0929,32.0418,32.0929,226976.0
2015-10-05 15:10:00,43.95,43.97,43.91,43.91,237280.0,32.0929,32.1075,32.0637,32.0637,237280.0
2015-10-05 15:20:00,43.92,43.93,43.9,43.93,276657.0,32.071,32.0783,32.0564,32.0783,276657.0
2015-10-05 15:30:00,43.93,43.98,43.92,43.92,561829.0,32.0783,32.1148,32.071,32.071,561829.0
2015-10-05 15:40:00,43.92,43.94,43.91,43.94,317702.0,32.071,32.0856,32.0637,32.0856,317702.0
2015-10-05 15:50:00,43.94,43.95,43.9,43.91,872685.0,32.0856,32.0929,32.0564,32.0637,872685.0
2015-10-06 09:30:00,43.82,43.95,43.45,43.55,634718.0,31.998,32.0929,31.7278,31.8009,634718.0
2015-10-06 09:40:00,43.55,43.6,43.39,43.43,647860.0,31.8009,31.8374,31.684,31.7132,647860.0
2015-10-06 09:50:00,43.43,43.5,43.41,43.42,294603.0,31.7132,31.7643,31.6986,31.7059,294603.0
2015-10-06 10:00:00,43.42,43.43,43.36,43.38,340184.0,31.7059,31.7132,31.6621,31.6767,340184.0
2015-10-06 10:10:00,43.38,43.51,43.36,43.49,515341.0,31.6767,31.7716,31.6621,31.757,515341.0
2015-10-06 10:20:00,43.49,43.61,43.48,43.55,430050.0,31.757,31.8447,31.7497,31.8009,430050.0
2015-10-06 10:30:00,43.56,43.58,43.51,43.55,285718.0,31.8082,31.8228,31.7716,31.8009,285718.0
2015-10-06 10:40:00,43.56,43.57,43.47,43.47,242254.0,31.8082,31.8155,31.7424,31.7424,242254.0
2015-10-06 10:50:00,43.47,43.47,43.4,43.41,297355.0,31.7424,31.7424,31.6913,31.6986,297355.0
2015-10-06 11:00:00,43.41,43.41,43.34,43.37,255294.0,31.6986,31.6986,31.6475,31.6694,255294.0
2015-10-06 11:10:00,43.37,43.55,43.37,43.55,145713.0,31.6694,31.8009,31.6694,31.8009,145713.0
2015-10-06 11:20:00,43.54,43.59,43.52,43.57,154809.0,31.7936,31.8301,31.7789,31.8155,154809.0
2015-10-06 11:30:00,43.57,43.68,43.56,43.65,268614.0,31.8155,31.8958,31.8082,31.8739,268614.0
2015-10-06 11:40:00,43.65,43.7,43.61,43.7,317910.0,31.8739,31.9104,31.8447,31.9104,317910.0
2015-10-06 11:50:00,43.7,43.7,43.58,43.61,121882.0,31.9104,31.9104,31.8228,31.8447,121882.0
2015-10-06 12:00:00,43.61,43.63,43.59,43.6,112188.0,31.8447,31.8593,31.8301,31.8374,112188.0
2015-10-06 12:10:00,43.6,43.62,43.58,43.62,33984.0,31.8374,31.852,31.8228,31.852,33984.0
2015-10-06 12:20:00,43.62,43.64,43.58,43.59,72168.0,31.852,31.8666,31.8228,31.8301,72168.0
2015-10-06 12:30:00,43.59,43.64,43.59,43.63,72322.0,31.8301,31.8666,31.8301,31.8593,72322.0
2015-10-06 12:40:00,43.63,43.69,43.63,43.66,162792.0,31.8593,31.9031,31.8593,31.8812,162792.0
2015-10-06 12:50:00,43.67,43.67,43.62,43.62,62745.0,31.8885,31.8885,31.852,31.852,62745.0
2015-10-06 13:00:00,43.62,43.63,43.58,43.59,72420.0,31.852,31.8593,31.8228,31.8301,72420.0
2015-10-06 13:10:00,43.59,43.66,43.59,43.63,142920.0,31.8301,31.8812,31.8301,31.8593,142920.0
2015-10-06 13:20:00,43.63,43.67,43.62,43.63,97582.0,31.8593,31.8885,31.852,31.8593,97582.0
2015-10-06 13:30:00,43.63,43.64,43.61,43.62,43178.0,31.8593,31.8666,31.8447,31.852,43178.0
2015-10-06 13:40:00,43.61,43.64,43.61,43.64,61480.0,31.8447,31.8666,31.8447,31.8666,61480.0
2015-10-06 13:50:00,43.64,43.65,43.61,43.64,56004.0,31.8666,31.8739,31.8447,31.8666,56004.0
2015-10-06 14:00:00,43.63,43.64,43.59,43.59,45339.0,31.8593,31.8666,31.8301,31.8301,45339.0
2015-10-06 14:10:00,43.59,43.66,43.59,43.64,85588.0,31.8301,31.8812,31.8301,31.8666,85588.0
2015-10-06 14:20:00,43.64,43.64,43.58,43.6,80982.0,31.8666,31.8666,31.8228,31.8374,80982.0
2015-10-06 14:30:00,43.6,43.63,43.58,43.62,269207.0,31.8374,31.8593,31.8228,31.852,269207.0
2015-10-06 14:40:00,43.62,43.62,43.55,43.59,145357.0,31.852,31.852,31.8009,31.8301,145357.0
2015-10-06 14:50:00,43.6,43.62,43.57,43.57,144328.0,31.8374,31.852,31.8155,31.8155,144328.0
2015-10-06 15:00:00,43.58,43.61,43.54,43.6,358288.0,31.8228,31.8447,31.7936,31.8374,358288.0
2015-10-06 15:10:00,43.6,43.62,43.56,43.62,257514.0,31.8374,31.852,31.8082,31.852,257514.0
2015-10-06 15:20:00,43.62,43.62,43.57,43.6,337204.0,31.852,31.852,31.8155,31.8374,337204.0
2015-10-06 15:30:00,43.6,43.68,43.57,43.68,564503.0,31.8374,31.8958,31.8155,31.8958,564503.0
2015-10-06 15:40:00,43.67,43.67,43.59,43.63,741267.0,31.8885,31.8885,31.8301,31.8593,741267.0
2015-10-06 15:50:00,43.63,43.64,43.59,43.61,630321.0,31.8593,31.8666,31.8301,31.8447,630321.0
2015-10-07 09:30:00,43.66,43.75,43.59,43.7,518414.0,31.8812,31.9469,31.8301,31.9104,518414.0
2015-10-07 09:40:00,43.7,43.75,43.62,43.67,483998.0,31.9104,31.9469,31.852,31.8885,483998.0
2015-10-07 09:50:00,43.66,43.72,43.63,43.72,184384.0,31.8812,31.925,31.8593,31.925,184384.0
2015-10-07 10:00:00,43.72,43.74,43.64,43.65,457729.0,31.925,31.9396,31.8666,31.8739,457729.0
2015-10-07 10:10:00,43.64,43.67,43.53,43.57,339201.0,31.8666,31.8885,31.7863,31.8155,339201.0
2015-10-07 10:20:00,43.56,43.61,43.55,43.56,254259.0,31.8082,31.8447,31.8009,31.8082,254259.0
2015-10-07 10:30:00,43.56,43.62,43.54,43.58,279661.0,31.8082,31.852,31.7936,31.8228,279661.0
2015-10-07 10:40:00,43.58,43.6,43.55,43.55,316456.0,31.8228,31.8374,31.8009,31.8009,316456.0
2015-10-07 10:50:00,43.55,43.64,43.54,43.63,329528.0,31.8009,31.8666,31.7936,31.8593,329528.0
2015-10-07 11:00:00,43.62,43.66,43.6,43.62,236840.0,31.852,31.8812,31.8374,31.852,236840.0
2015-10-07 11:10:00,43.61,43.62,43.52,43.57,145059.0,31.8447,31.852,31.7789,31.8155,145059.0
2015-10-07 11:20:00,43.57,43.63,43.54,43.56,149553.0,31.8155,31.8593,31.7936,31.8082,149553.0
2015-10-07 11:30:00,43.56,43.58,43.49,43.49,141661.0,31.8082,31.8228,31.757,31.757,141661.0
2015-10-07 11:40:00,43.49,43.52,43.45,43.52,161231.0,31.757,31.7789,31.7278,31.7789,161231.0
2015-10-07 11:50:00,43.52,43.55,43.47,43.47,163681.0,31.7789,31.8009,31.7424,31.7424,163681.0
2015-10-07 12:00:00,43.47,43.6,43.47,43.59,207510.0,31.7424,31.8374,31.7424,31.8301,207510.0
2015-10-07 12:10:00,43.58,43.59,43.49,43.55,161244.0,31.8228,31.8301,31.757,31.8009,161244.0
2015-10-07 12:20:00,43.55,43.56,43.45,43.46,144419.0,31.8009,31.8082,31.7278,31.7351,144419.0
2015-10-07 12:30:00,43.47,43.48,43.44,43.44,85326.0,31.7424,31.7497,31.7205,31.7205,85326.0
2015-10-07 12:40:00,43.44,43.53,43.43,43.51,112533.0,31.7205,31.7863,31.7132,31.7716,112533.0
2015-10-07 12:50:00,43.52,43.55,43.51,43.53,86128.0,31.7789,31.8009,31.7716,31.7863,86128.0
2015-10-07 13:00:00,43.52,43.6,43.49,43.59,180203.0,31.7789,31.8374,31.757,31.8301,180203.0
2015-10-07 13:10:00,43.59,43.63,43.57,43.57,247402.0,31.8301,31.8593,31.8155,31.8155,247402.0
2015-10-07 13:20:00,43.57,43.57,43.52,43.54,91611.0,31.8155,31.8155,31.7789,31.7936,91611.0
2015-10-07 13:30:00,43.55,43.58,43.53,43.53,75428.0,31.8009,31.8228,31.7863,31.7863,75428.0
2015-10-07 13:40:00,43.54,43.55,43.51,43.54,93420.0,31.7936,31.8009,31.7716,31.7936,93420.0
2015-10-07 13:50:00,43.54,43.54,43.46,43.51,128824.0,31.7936,31.7936,31.7351,31.7716,128824.0
2015-10-07 14:00:00,43.52,43.55,43.5,43.55,134207.0,31.7789,31.8009,31.7643,31.8009,134207.0
2015-10-07 14:10:00,43.54,43.54,43.46,43.47,167497.0,31.7936,31.7936,31.7351,31.7424,167497.0
2015-10-07 14:20:00,43.47,43.52,43.44,43.51,678851.0,31.7424,31.7789,31.7205,31.7716,678851.0
2015-10-07 14:30:00,43.51,43.53,43.48,43.49,425848.0,31.7716,31.7863,31.7497,31.757,425848.0
2015-10-07 14:40:00,43.5,43.52,43.46,43.47,144130.0,31.7643,31.7789,31.7351,31.7424,144130.0
2015-10-07 14:50:00,43.47,43.48,43.44,43.45,124697.0,31.7424,31.7497,31.7205,31.7278,124697.0
2015-10-07 15:00:00,43.45,43.45,43.41,43.43,174274.0,31.7278,31.7278,31.6986,31.7132,174274.0
2015-10-07 15:10:00,43.42,43.51,43.42,43.5,216393.0,31.7059,31.7716,31.7059,31.7643,216393.0
2015-10-07 15:20:00,43.5,43.5,43.39,43.4,363633.0,31.7643,31.7643,31.684,31.6913,363633.0
2015-10-07 15:30:00,43.41,43.44,43.41,43.41,202848.0,31.6986,31.7205,31.6986,31.6986,202848.0
2015-10-07 15:40:00,43.41,43.46,43.4,43.43,240437.0,31.6986,31.7351,31.6913,31.7132,240437.0
2015-10-07 15:50:00,43.43,43.48,43.42,43.48,478338.0,31.7132,31.7497,31.7059,31.7497,478338.0
2015-10-08 09:30:00,43.43,43.45,43.29,43.43,305715.0,31.7132,31.7278,31.611,31.7132,305715.0
2015-10-08 09:40:00,43.43,43.46,43.3,43.44,258419.0,31.7132,31.7351,31.6183,31.7205,258419.0
2015-10-08 09:50:00,43.45,43.5,43.42,43.48,206821.0,31.7278,31.7643,31.7059,31.7497,206821.0
2015-10-08 10:00:00,43.47,43.57,43.45,43.56,217324.0,31.7424,31.8155,31.7278,31.8082,217324.0
2015-10-08 10:10:00,43.57,43.66,43.56,43.66,216671.0,31.8155,31.8812,31.8082,31.8812,216671.0
2015-10-08 10:20:00,43.67,43.73,43.67,43.72,189449.0,31.8885,31.9323,31.8885,31.925,189449.0
2015-10-08 10:30:00,43.7,43.75,43.64,43.73,241957.0,31.9104,31.9469,31.8666,31.9323,241957.0
2015-10-08 10:40:00,43.73,43.75,43.63,43.65,114177.0,31.9323,31.9469,31.8593,31.8739,114177.0
2015-10-08 10:50:00,43.64,43.69,43.62,43.65,121033.0,31.8666,31.9031,31.852,31.8739,121033.0
2015-10-08 11:00:00,43.64,43.76,43.63,43.76,140661.0,31.8666,31.9542,31.8593,31.9542,140661.0
2015-10-08 11:10:00,43.76,43.82,43.74,43.77,349689.0,31.9542,31.998,31.9396,31.9615,349689.0
2015-10-08 11:20:00,43.76,43.86,43.76,43.85,267287.0,31.9542,32.0272,31.9542,32.0199,267287.0
2015-10-08 11:30:00,43.85,43.87,43.78,43.79,261748.0,32.0199,32.0345,31.9688,31.9761,261748.0
2015-10-08 11:40:00,43.79,43.82,43.76,43.77,123206.0,31.9761,31.998,31.9542,31.9615,123206.0
2015-10-08 11:50:00,43.77,43.78,43.71,43.74,162626.0,31.9615,31.9688,31.9177,31.9396,162626.0
2015-10-08 12:00:00,43.74,43.76,43.69,43.69,62837.0,31.9396,31.9542,31.9031,31.9031,62837.0
2015-10-08 12:10:00,43.69,43.76,43.69,43.74,75759.0,31.9031,31.9542,31.9031,31.9396,75759.0
2015-10-08 12:20:00,43.75,43.84,43.74,43.8,167038.0,31.9469,32.0126,31.9396,31.9834,167038.0
2015-10-08 12:30:00,43.8,43.81,43.74,43.74,87014.0,31.9834,31.9907,31.9396,31.9396,87014.0
2015-10-08 12:40:00,43.74,43.77,43.72,43.73,71014.0,31.9396,31.9615,31.925,31.9323,71014.0
2015-10-08 12:50:00,43.72,43.73,43.68,43.72,113672.0,31.925,31.9323,31.8958,31.925,113672.0
2015-10-08 13:00:00,43.71,43.75,43.64,43.64,123910.0,31.9177,31.9469,31.8666,31.8666,123910.0
2015-10-08 13:10:00,43.63,43.67,43.62,43.67,72297.0,31.8593,31.8885,31.852,31.8885,72297.0
2015-10-08 13:20:00,43.68,43.75,43.66,43.75,98243.0,31.8958,31.9469,31.8812,31.9469,98243.0
2015-10-08 13:30:00,43.74,43.77,43.73,43.75,178304.0,31.9396,31.9615,31.9323,31.9469,178304.0
2015-10-08 13:40:00,43.74,43.78,43.72,43.78,120699.0,31.9396,31.9688,31.925,31.9688,120699.0
2015-10-08 13:50:00,43.78,43.8,43.72,43.74,55796.0,31.9688,31.9834,31.925,31.9396,55796.0
2015-10-08 14:00:00,43.73,43.92,43.72,43.86,501049.0,31.9323,32.071,31.925,32.0272,501049.0
2015-10-08 14:10:00,43.87,43.94,43.85,43.89,308015.0,32.0345,32.0856,32.0199,32.0491,308015.0
2015-10-08 14:20:00,43.89,43.91,43.83,43.87,235530.0,32.0491,32.0637,32.0053,32.0345,235530.0
2015-10-08 14:30:00,43.86,43.92,43.85,43.89,149837.0,32.0272,32.071,32.0199,32.0491,149837.0
2015-10-08 14:40:00,43.89,43.91,43.85,43.86,169174.0,32.0491,32.0637,32.0199,32.0272,169174.0
2015-10-08 14:50:00,43.86,43.93,43.83,43.91,287919.0,32.0272,32.0783,32.0053,32.0637,287919.0
2015-10-08 15:00:00,43.91,43.96,43.9,43.94,257666.0,32.0637,32.1002,32.0564,32.0856,257666.0
2015-10-08 15:10:00,43.94,44.06,43.94,44.05,335218.0,32.0856,32.1733,32.0856,32.166,335218.0
2015-10-08 15:20:00,44.04,44.07,43.97,43.99,435449.0,32.1587,32.1806,32.1075,32.1221,435449.0
2015-10-08 15:30:00,43.99,44.02,43.92,43.92,532316.0,32.1221,32.1441,32.071,32.071,532316.0
2015-10-08 15:40:00,43.92,44.0,43.92,43.98,522298.0,32.071,32.1295,32.071,32.1148,522298.0
2015-10-08 15:50:00,43.97,44.0,43.96,44.0,863563.0,32.1075,32.1295,32.1002,32.1295,863563.0
2015-10-09 09:30:00,43.99,44.03,43.91,43.94,473710.0,32.1221,32.1514,32.0637,32.0856,473710.0
2015-10-09 09:40:00,43.92,44.0,43.88,43.9,625776.0,32.071,32.1295,32.0418,32.0564,625776.0
2015-10-09 09:50:00,43.9,43.92,43.8,43.83,468366.0,32.0564,32.071,31.9834,32.0053,468366.0
2015-10-09 10:00:00,43.83,43.88,43.77,43.86,491009.0,32.0053,32.0418,31.9615,32.0272,491009.0
2015-10-09 10:10:00,43.85,43.85,43.73,43.79,386486.0,32.0199,32.0199,31.9323,31.9761,386486.0
2015-10-09 10:20:00,43.79,43.89,43.73,43.88,585940.0,31.9761,32.0491,31.9323,32.0418,585940.0
2015-10-09 10:30:00,43.87,43.91,43.79,43.83,165357.0,32.0345,32.0637,31.9761,32.0053,165357.0
2015-10-09 10:40:00,43.83,43.9,43.83,43.86,72154.0,32.0053,32.0564,32.0053,32.0272,72154.0
2015-10-09 10:50:00,43.86,43.86,43.82,43.84,57326.0,32.0272,32.0272,31.998,32.0126,57326.0
2015-10-09 11:00:00,43.84,43.86,43.78,43.8,141368.0,32.0126,32.0272,31.9688,31.9834,141368.0
2015-10-09 11:10:00,43.8,43.83,43.77,43.83,102141.0,31.9834,32.0053,31.9615,32.0053,102141.0
2015-10-09 11:20:00,43.83,43.91,43.81,43.91,124672.0,32.0053,32.0637,31.9907,32.0637,124672.0
2015-10-09 11:30:00,43.91,43.94,43.85,43.89,1376445.0,32.0637,32.0856,32.0199,32.0491,1376445.0
2015-10-09 11:40:00,43.9,43.96,43.89,43.93,531806.0,32.0564,32.1002,32.0491,32.0783,531806.0
2015-10-09 11:50:00,43.93,43.94,43.85,43.87,189362.0,32.0783,32.0856,32.0199,32.0345,189362.0
2015-10-09 12:00:00,43.87,43.87,43.82,43.83,95460.0,32.0345,32.0345,31.998,32.0053,95460.0
2015-10-09 12:10:00,43.83,43.84,43.75,43.75,78729.0,32.0053,32.0126,31.9469,31.9469,78729.0
2015-10-09 12:20:00,43.75,43.77,43.65,43.67,360421.0,31.9469,31.9615,31.8739,31.8885,360421.0
2015-10-09 12:30:00,43.67,43.75,43.67,43.73,127031.0,31.8885,31.9469,31.8885,31.9323,127031.0
2015-10-09 12:40:00,43.74,43.77,43.7,43.72,153148.0,31.9396,31.9615,31.9104,31.925,153148.0
2015-10-09 12:50:00,43.73,43.79,43.72,43.77,150196.0,31.9323,31.9761,31.925,31.9615,150196.0
2015-10-09 13:00:00,43.78,43.78,43.74,43.74,125825.0,31.9688,31.9688,31.9396,31.9396,125825.0
2015-10-09 13:10:00,43.74,43.76,43.7,43.74,249715.0,31.9396,31.9542,31.9104,31.9396,249715.0
2015-10-09 13:20:00,43.74,43.78,43.74,43.77,120643.0,31.9396,31.9688,31.9396,31.9615,120643.0
2015-10-09 13:30:00,43.77,43.83,43.76,43.83,356124.0,31.9615,32.0053,31.9542,32.0053,356124.0
2015-10-09 13:40:00,43.82,43.89,43.82,43.86,470026.0,31.998,32.0491,31.998,32.0272,470026.0
2015-10-09 13:50:00,43.86,43.89,43.82,43.83,227707.0,32.0272,32.0491,31.998,32.0053,227707.0
2015-10-09 14:00:00,43.83,43.86,43.82,43.83,209299.0,32.0053,32.0272,31.998,32.0053,209299.0
2015-10-09 14:10:00,43.82,43.84,43.79,43.79,145100.0,31.998,32.0126,31.9761,31.9761,145100.0
2015-10-09 14:20:00,43.79,43.84,43.79,43.83,419057.0,31.9761,32.0126,31.9761,32.0053,419057.0
2015-10-09 14:30:00,43.83,43.84,43.79,43.84,146868.0,32.0053,32.0126,31.9761,32.0126,146868.0
2015-10-09 14:40:00,43.83,43.85,43.79,43.8,256470.0,32.0053,32.0199,31.9761,31.9834,256470.0
2015-10-09 14:50:00,43.8,43.81,43.78,43.8,158620.0,31.9834,31.9907,31.9688,31.9834,158620.0
2015-10-09 15:00:00,43.8,43.81,43.76,43.77,255561.0,31.9834,31.9907,31.9542,31.9615,255561.0
2015-10-09 15:10:00,43.77,43.78,43.72,43.78,350188.0,31.9615,31.9688,31.925,31.9688,350188.0
2015-10-09 15:20:00,43.78,43.82,43.77,43.82,313460.0,31.9688,31.998,31.9615,31.998,313460.0
2015-10-09 15:30:00,43.82,43.83,43.77,43.82,514756.0,31.998,32.0053,31.9615,31.998,514756.0
2015-10-09 15:40:00,43.83,43.86,43.81,43.83,240588.0,32.0053,32.0272,31.9907,32.0053,240588.0
2015-10-09 15:50:00,43.84,43.86,43.8,43.8,818746.0,32.0126,32.0272,31.9834,31.9834,818746.0
2015-10-12 09:30:00,43.95,44.08,43.8,44.02,292934.0,32.0929,32.1879,31.9834,32.1441,292934.0
2015-10-12 09:40:00,44.02,44.17,43.98,44.14,227964.0,32.1441,32.2536,32.1148,32.2317,227964.0
2015-10-12 09:50:00,44.13,44.28,44.12,44.27,205619.0,32.2244,32.3339,32.2171,32.3266,205619.0
2015-10-12 10:00:00,44.27,44.37,44.22,44.27,355668.0,32.3266,32.3996,32.2901,32.3266,355668.0
2015-10-12 10:10:00,44.27,44.42,44.25,44.41,278123.0,32.3266,32.4361,32.312,32.4288,278123.0
2015-10-12 10:20:00,44.41,44.44,44.31,44.33,239840.0,32.4288,32.4507,32.3558,32.3704,239840.0
2015-10-12 10:30:00,44.33,44.34,44.26,44.3,191854.0,32.3704,32.3777,32.3193,32.3485,191854.0
2015-10-12 10:40:00,44.3,44.31,44.23,44.26,179340.0,32.3485,32.3558,32.2974,32.3193,179340.0
2015-10-12 10:50:00,44.27,44.29,44.13,44.16,100954.0,32.3266,32.3412,32.2244,32.2463,100954.0
2015-10-12 11:00:00,44.15,44.2,44.09,44.2,210471.0,32.239,32.2755,32.1952,32.2755,210471.0
2015-10-12 11:10:00,44.21,44.34,44.21,44.3,106001.0,32.2828,32.3777,32.2828,32.3485,106001.0
2015-10-12 11:20:00,44.3,44.33,44.23,44.23,265059.0,32.3485,32.3704,32.2974,32.2974,265059.0
2015-10-12 11:30:00,44.23,44.3,44.23,44.27,114339.0,32.2974,32.3485,32.2974,32.3266,114339.0
2015-10-12 11:40:00,44.27,44.36,44.24,44.32,302004.0,32.3266,32.3923,32.3047,32.3631,302004.0
2015-10-12 11:50:00,44.31,44.32,44.24,44.26,144240.0,32.3558,32.3631,32.3047,32.3193,144240.0
2015-10-12 12:00:00,44.26,44.29,44.23,44.26,131528.0,32.3193,32.3412,32.2974,32.3193,131528.0
2015-10-12 12:10:00,44.26,44.3,44.24,44.25,115094.0,32.3193,32.3485,32.3047,32.312,115094.0
2015-10-12 12:20:00,44.25,44.3,44.24,44.27,229543.0,32.312,32.3485,32.3047,32.3266,229543.0
2015-10-12 12:30:00,44.27,44.28,44.22,44.25,85568.0,32.3266,32.3339,32.2901,32.312,85568.0
2015-10-12 12:40:00,44.25,44.28,44.22,44.25,104936.0,32.312,32.3339,32.2901,32.312,104936.0
2015-10-12 12:50:00,44.25,44.27,44.23,44.23,92051.0,32.312,32.3266,32.2974,32.2974,92051.0
2015-10-12 13:00:00,44.24,44.27,44.23,44.24,118780.0,32.3047,32.3266,32.2974,32.3047,118780.0
2015-10-12 13:10:00,44.24,44.28,44.23,44.25,74924.0,32.3047,32.3339,32.2974,32.312,74924.0
2015-10-12 13:20:00,44.25,44.25,44.21,44.23,50756.0,32.312,32.312,32.2828,32.2974,50756.0
2015-10-12 13:30:00,44.23,44.25,44.2,44.23,168450.0,32.2974,32.312,32.2755,32.2974,168450.0
2015-10-12 13:40:00,44.23,44.25,44.22,44.22,44747.0,32.2974,32.312,32.2901,32.2901,44747.0
2015-10-12 13:50:00,44.22,44.23,44.18,44.18,63526.0,32.2901,32.2974,32.2609,32.2609,63526.0
2015-10-12 14:00:00,44.19,44.22,44.18,44.21,317053.0,32.2682,32.2901,32.2609,32.2828,317053.0
2015-10-12 14:10:00,44.21,44.26,44.21,44.24,189992.0,32.2828,32.3193,32.2828,32.3047,189992.0
2015-10-12 14:20:00,44.24,44.25,44.17,44.19,66313.0,32.3047,32.312,32.2536,32.2682,66313.0
2015-10-12 14:30:00,44.19,44.21,44.14,44.15,63586.0,32.2682,32.2828,32.2317,32.239,63586.0
2015-10-12 14:40:00,44.15,44.2,44.14,44.18,135305.0,32.239,32.2755,32.2317,32.2609,135305.0
2015-10-12 14:50:00,44.19,44.2,44.16,44.18,189871.0,32.2682,32.2755,32.2463,32.2609,189871.0
2015-10-12 15:00:00,44.18,44.18,44.12,44.17,105586.0,32.2609,32.2609,32.2171,32.2536,105586.0
2015-10-12 15:10:00,44.17,44.18,44.14,44.15,209976.0,32.2536,32.2609,32.2317,32.239,209976.0
2015-10-12 15:20:00,44.16,44.17,44.13,44.16,328278.0,32.2463,32.2536,32.2244,32.2463,328278.0
2015-10-12 15:30:00,44.17,44.18,44.14,44.18,137856.0,32.2536,32.2609,32.2317,32.2609,137856.0
2015-10-12 15:40:00,44.17,44.22,44.17,44.18,230447.0,32.2536,32.2901,32.2536,32.2609,230447.0
2015-10-12 15:50:00,44.18,44.22,44.17,44.21,582453.0,32.2609,32.2901,32.2536,32.2828,582453.0
2015-10-13 09:30:00,44.14,44.33,44.13,44.22,428443.0,32.2317,32.3704,32.2244,32.2901,428443.0
2015-10-13 09:40:00,44.22,44.26,44.08,44.1,226375.0,32.2901,32.3193,32.1879,32.2025,226375.0
2015-10-13 09:50:00,44.1,44.21,44.07,44.19,176774.0,32.2025,32.2828,32.1806,32.2682,176774.0
2015-10-13 10:00:00,44.19,44.2,44.1,44.1,149281.0,32.2682,32.2755,32.2025,32.2025,149281.0
2015-10-13 10:10:00,44.09,44.14,44.06,44.08,157523.0,32.1952,32.2317,32.1733,32.1879,157523.0
2015-10-13 10:20:00,44.07,44.08,43.99,44.03,311006.0,32.1806,32.1879,32.1221,32.1514,311006.0
2015-10-13 10:30:00,44.03,44.06,44.02,44.05,290602.0,32.1514,32.1733,32.1441,32.166,290602.0
2015-10-13 10:40:00,44.05,44.06,44.01,44.05,110979.0,32.166,32.1733,32.1368,32.166,110979.0
2015-10-13 10:50:00,44.04,44.13,44.02,44.12,149831.0,32.1587,32.2244,32.1441,32.2171,149831.0
2015-10-13 11:00:00,44.12,44.19,44.1,44.18,229560.0,32.2171,32.2682,32.2025,32.2609,229560.0
2015-10-13 11:10:00,44.17,44.21,44.16,44.21,138708.0,32.2536,32.2828,32.2463,32.2828,138708.0
2015-10-13 11:20:00,44.21,44.28,44.21,44.23,138140.0,32.2828,32.3339,32.2828,32.2974,138140.0
2015-10-13 11:30:00,44.23,44.3,44.21,44.27,259448.0,32.2974,32.3485,32.2828,32.3266,259448.0
2015-10-13 11:40:00,44.27,44.28,44.23,44.23,149609.0,32.3266,32.3339,32.2974,32.2974,149609.0
2015-10-13 11:50:00,44.24,44.25,44.12,44.14,277208.0,32.3047,32.312,32.2171,32.2317,277208.0
2015-10-13 12:00:00,44.13,44.17,44.13,44.16,224609.0,32.2244,32.2536,32.2244,32.2463,224609.0
2015-10-13 12:10:00,44.16,44.2,44.15,44.18,70682.0,32.2463,32.2755,32.239,32.2609,70682.0
2015-10-13 12:20:00,44.18,44.19,44.14,44.19,124405.0,32.2609,32.2682,32.2317,32.2682,124405.0
2015-10-13 12:30:00,44.2,44.2,44.14,44.16,79687.0,32.2755,32.2755,32.2317,32.2463,79687.0
2015-10-13 12:40:00,44.15,44.16,44.1,44.13,316731.0,32.239,32.2463,32.2025,32.2244,316731.0
2015-10-13 12:50:00,44.13,44.17,44.12,44.15,84040.0,32.2244,32.2536,32.2171,32.239,84040.0
2015-10-13 13:00:00,44.15,44.16,44.11,44.12,593790.0,32.239,32.2463,32.2098,32.2171,593790.0
2015-10-13 13:10:00,44.12,44.13,44.07,44.11,490201.0,32.2171,32.2244,32.1806,32.2098,490201.0
2015-10-13 13:20:00,44.11,44.13,44.08,44.11,274191.0,32.2098,32.2244,32.1879,32.2098,274191.0
2015-10-13 13:30:00,44.11,44.12,44.07,44.12,251343.0,32.2098,32.2171,32.1806,32.2171,251343.0
2015-10-13 13:40:00,44.12,44.15,44.1,44.14,70844.0,32.2171,32.239,32.2025,32.2317,70844.0
2015-10-13 13:50:00,44.14,44.14,44.05,44.05,107149.0,32.2317,32.2317,32.166,32.166,107149.0
2015-10-13 14:00:00,44.05,44.07,44.02,44.07,226723.0,32.166,32.1806,32.1441,32.1806,226723.0
2015-10-13 14:10:00,44.06,44.14,44.05,44.11,121838.0,32.1733,32.2317,32.166,32.2098,121838.0
2015-10-13 14:20:00,44.11,44.11,44.06,44.1,111611.0,32.2098,32.2098,32.1733,32.2025,111611.0
2015-10-13 14:30:00,44.1,44.11,44.06,44.09,128106.0,32.2025,32.2098,32.1733,32.1952,128106.0
2015-10-13 14:40:00,44.09,44.11,44.08,44.11,119182.0,32.1952,32.2098,32.1879,32.2098,119182.0
2015-10-13 14:50:00,44.1,44.13,44.1,44.1,213163.0,32.2025,32.2244,32.2025,32.2025,213163.0
2015-10-13 15:00:00,44.1,44.15,44.1,44.14,135985.0,32.2025,32.239,32.2025,32.2317,135985.0
2015-10-13 15:10:00,44.14,44.17,44.08,44.08,109803.0,32.2317,32.2536,32.1879,32.1879,109803.0
2015-10-13 15:20:00,44.09,44.1,44.05,44.08,180129.0,32.1952,32.2025,32.166,32.1879,180129.0
2015-10-13 15:30:00,44.09,44.1,44.04,44.05,362752.0,32.1952,32.2025,32.1587,32.166,362752.0
2015-10-13 15:40:00,44.06,44.07,44.04,44.05,215205.0,32.1733,32.1806,32.1587,32.166,215205.0
2015-10-13 15:50:00,44.06,44.12,44.05,44.1,618357.0,32.1733,32.2171,32.166,32.2025,618357.0
2015-10-14 09:30:00,44.28,44.28,44.06,44.18,782242.0,32.3339,32.3339,32.1733,32.2609,782242.0
2015-10-14 09:40:00,44.17,44.2,44.15,44.19,254869.0,32.2536,32.2755,32.239,32.2682,254869.0
2015-10-14 09:50:00,44.18,44.27,44.15,44.25,95169.0,32.2609,32.3266,32.239,32.312,95169.0
2015-10-14 10:00:00,44.25,44.26,44.17,44.18,126667.0,32.312,32.3193,32.2536,32.2609,126667.0
2015-10-14 10:10:00,44.18,44.25,44.18,44.25,223001.0,32.2609,32.312,32.2609,32.312,223001.0
2015-10-14 10:20:00,44.25,44.29,44.23,44.26,173636.0,32.312,32.3412,32.2974,32.3193,173636.0
2015-10-14 10:30:00,44.26,44.34,44.26,44.31,260947.0,32.3193,32.3777,32.3193,32.3558,260947.0
2015-10-14 10:40:00,44.31,44.37,44.31,44.35,266285.0,32.3558,32.3996,32.3558,32.385,266285.0
2015-10-14 10:50:00,44.35,44.4,44.34,44.34,195601.0,32.385,32.4215,32.3777,32.3777,195601.0
2015-10-14 11:00:00,44.34,44.35,44.23,44.24,124823.0,32.3777,32.385,32.2974,32.3047,124823.0
2015-10-14 11:10:00,44.24,44.25,44.18,44.18,100849.0,32.3047,32.312,32.2609,32.2609,100849.0
2015-10-14 11:20:00,44.19,44.24,44.17,44.21,65805.0,32.2682,32.3047,32.2536,32.2828,65805.0
2015-10-14 11:30:00,44.21,44.23,44.17,44.21,86026.0,32.2828,32.2974,32.2536,32.2828,86026.0
2015-10-14 11:40:00,44.2,44.26,44.19,44.25,82174.0,32.2755,32.3193,32.2682,32.312,82174.0
2015-10-14 11:50:00,44.25,44.28,44.23,44.26,117187.0,32.312,32.3339,32.2974,32.3193,117187.0
2015-10-14 12:00:00,44.27,44.28,44.17,44.17,137783.0,32.3266,32.3339,32.2536,32.2536,137783.0
2015-10-14 12:10:00,44.18,44.23,44.17,44.22,97163.0,32.2609,32.2974,32.2536,32.2901,97163.0
2015-10-14 12:20:00,44.2,44.29,44.2,44.25,377682.0,32.2755,32.3412,32.2755,32.312,377682.0
2015-10-14 12:30:00,44.25,44.31,44.24,44.25,69948.0,32.312,32.3558,32.3047,32.312,69948.0
2015-10-14 12:40:00,44.25,44.28,44.21,44.23,109925.0,32.312,32.3339,32.2828,32.2974,109925.0
2015-10-14 12:50:00,44.23,44.26,44.21,44.23,233094.0,32.2974,32.3193,32.2828,32.2974,233094.0
2015-10-14 13:00:00,44.23,44.25,44.22,44.24,93884.0,32.2974,32.312,32.2901,32.3047,93884.0
2015-10-14 13:10:00,44.24,44.25,44.17,44.21,100320.0,32.3047,32.312,32.2536,32.2828,100320.0
2015-10-14 13:20:00,44.2,44.21,44.16,44.19,46047.0,32.2755,32.2828,32.2463,32.2682,46047.0
2015-10-14 13:30:00,44.18,44.21,44.16,44.21,143307.0,32.2609,32.2828,32.2463,32.2828,143307.0
2015-10-14 13:40:00,44.21,44.24,44.18,44.23,42395.0,32.2828,32.3047,32.2609,32.2974,42395.0
2015-10-14 13:50:00,44.23,44.23,44.19,44.21,114112.0,32.2974,32.2974,32.2682,32.2828,114112.0
2015-10-14 14:00:00,44.21,44.25,44.13,44.15,62926.0,32.2828,32.312,32.2244,32.239,62926.0
2015-10-14 14:10:00,44.14,44.15,44.09,44.09,109272.0,32.2317,32.239,32.1952,32.1952,109272.0
2015-10-14 14:20:00,44.09,44.11,44.02,44.02,77142.0,32.1952,32.2098,32.1441,32.1441,77142.0
2015-10-14 14:30:00,44.02,44.1,44.01,44.1,144215.0,32.1441,32.2025,32.1368,32.2025,144215.0
2015-10-14 14:40:00,44.11,44.11,44.05,44.08,185589.0,32.2098,32.2098,32.166,32.1879,185589.0
2015-10-14 14:50:00,44.07,44.11,44.06,44.1,56973.0,32.1806,32.2098,32.1733,32.2025,56973.0
2015-10-14 15:00:00,44.09,44.15,44.09,44.14,195450.0,32.1952,32.239,32.1952,32.2317,195450.0
2015-10-14 15:10:00,44.14,44.16,44.13,44.13,298222.0,32.2317,32.2463,32.2244,32.2244,298222.0
2015-10-14 15:20:00,44.12,44.13,44.09,44.13,210484.0,32.2171,32.2244,32.1952,32.2244,210484.0
2015-10-14 15:30:00,44.12,44.16,44.12,44.14,121887.0,32.2171,32.2463,32.2171,32.2317,121887.0
2015-10-14 15:40:00,44.14,44.15,44.09,44.1,212317.0,32.2317,32.239,32.1952,32.2025,212317.0
2015-10-14 15:50:00,44.1,44.1,44.04,44.1,928573.0,32.2025,32.2025,32.1587,32.2025,928573.0
2015-10-15 09:30:00,44.24,44.32,44.14,44.29,225957.0,32.3047,32.3631,32.2317,32.3412,225957.0
2015-10-15 09:40:00,44.28,44.28,44.09,44.14,555716.0,32.3339,32.3339,32.1952,32.2317,555716.0
2015-10-15 09:50:00,44.14,44.15,44.03,44.13,366112.0,32.2317,32.239,32.1514,32.2244,366112.0
2015-10-15 10:00:00,44.13,44.14,44.06,44.09,271878.0,32.2244,32.2317,32.1733,32.1952,271878.0
2015-10-15 10:10:00,44.09,44.14,44.08,44.1,147558.0,32.1952,32.2317,32.1879,32.2025,147558.0
2015-10-15 10:20:00,44.1,44.2,44.06,44.15,157108.0,32.2025,32.2755,32.1733,32.239,157108.0
2015-10-15 10:30:00,44.15,44.21,44.13,44.19,175041.0,32.239,32.2828,32.2244,32.2682,175041.0
2015-10-15 10:40:00,44.19,44.27,44.18,44.27,264646.0,32.2682,32.3266,32.2609,32.3266,264646.0
2015-10-15 10:50:00,44.27,44.31,44.24,44.26,124411.0,32.3266,32.3558,32.3047,32.3193,124411.0
2015-10-15 11:00:00,44.27,44.34,44.25,44.33,190074.0,32.3266,32.3777,32.312,32.3704,190074.0
2015-10-15 11:10:00,44.33,44.34,44.24,44.33,315556.0,32.3704,32.3777,32.3047,32.3704,315556.0
2015-10-15 11:20:00,44.32,44.39,44.31,44.39,210631.0,32.3631,32.4142,32.3558,32.4142,210631.0
2015-10-15 11:30:00,44.4,44.49,44.39,44.46,161791.0,32.4215,32.4873,32.4142,32.4654,161791.0
2015-10-15 11:40:00,44.46,44.5,44.43,44.49,129177.0,32.4654,32.4946,32.4434,32.4873,129177.0
2015-10-15 11:50:00,44.49,44.5,44.44,44.46,132787.0,32.4873,32.4946,32.4507,32.4654,132787.0
2015-10-15 12:00:00,44.46,44.51,44.46,44.48,135528.0,32.4654,32.5019,32.4654,32.48,135528.0
2015-10-15 12:10:00,44.49,44.53,44.47,44.53,314760.0,32.4873,32.5165,32.4727,32.5165,314760.0
2015-10-15 12:20:00,44.53,44.61,44.52,44.61,168187.0,32.5165,32.5749,32.5092,32.5749,168187.0
2015-10-15 12:30:00,44.61,44.61,44.52,44.52,58222.0,32.5749,32.5749,32.5092,32.5092,58222.0
2015-10-15 12:40:00,44.52,44.54,44.48,44.49,85755.0,32.5092,32.5238,32.48,32.4873,85755.0
2015-10-15 12:50:00,44.48,44.48,44.44,44.47,202145.0,32.48,32.48,32.4507,32.4727,202145.0
2015-10-15 13:00:00,44.46,44.58,44.46,44.58,117155.0,32.4654,32.553,32.4654,32.553,117155.0
2015-10-15 13:10:00,44.58,44.61,44.56,44.58,229434.0,32.553,32.5749,32.5384,32.553,229434.0
2015-10-15 13:20:00,44.58,44.58,44.55,44.56,64176.0,32.553,32.553,32.5311,32.5384,64176.0
2015-10-15 13:30:00,44.56,44.58,44.53,44.56,95538.0,32.5384,32.553,32.5165,32.5384,95538.0
2015-10-15 13:40:00,44.55,44.56,44.52,44.53,100156.0,32.5311,32.5384,32.5092,32.5165,100156.0
2015-10-15 13:50:00,44.53,44.57,44.52,44.54,67425.0,32.5165,32.5457,32.5092,32.5238,67425.0
2015-10-15 14:00:00,44.54,44.57,44.53,44.55,62662.0,32.5238,32.5457,32.5165,32.5311,62662.0
2015-10-15 14:10:00,44.55,44.6,44.54,44.6,154410.0,32.5311,32.5676,32.5238,32.5676,154410.0
2015-10-15 14:20:00,44.6,44.6,44.56,44.57,41997.0,32.5676,32.5676,32.5384,32.5457,41997.0
2015-10-15 14:30:00,44.57,44.65,44.56,44.65,72703.0,32.5457,32.6041,32.5384,32.6041,72703.0
2015-10-15 14:40:00,44.66,44.68,44.62,44.62,187888.0,32.6114,32.626,32.5822,32.5822,187888.0
2015-10-15 14:50:00,44.62,44.68,44.6,44.65,92173.0,32.5822,32.626,32.5676,32.6041,92173.0
2015-10-15 15:00:00,44.65,44.73,44.64,44.69,230710.0,32.6041,32.6625,32.5968,32.6333,230710.0
2015-10-15 15:10:00,44.68,44.72,44.68,44.72,213042.0,32.626,32.6552,32.626,32.6552,213042.0
2015-10-15 15:20:00,44.72,44.78,44.71,44.76,268237.0,32.6552,32.699,32.6479,32.6844,268237.0
2015-10-15 15:30:00,44.76,44.77,44.72,44.75,378838.0,32.6844,32.6917,32.6552,32.6771,378838.0
2015-10-15 15:40:00,44.75,44.8,44.72,44.72,226904.0,32.6771,32.7136,32.6552,32.6552,226904.0
2015-10-15 15:50:00,44.72,44.73,44.7,44.73,698881.0,32.6552,32.6625,32.6406,32.6625,698881.0
2015-10-16 09:30:00,44.76,44.98,44.76,44.92,477755.0,32.6844,32.8451,32.6844,32.8012,477755.0
2015-10-16 09:40:00,44.92,44.97,44.8,44.93,259375.0,32.8012,32.8378,32.7136,32.8086,259375.0
2015-10-16 09:50:00,44.93,45.04,44.91,45.02,314532.0,32.8086,32.8889,32.7939,32.8743,314532.0
2015-10-16 10:00:00,45.02,45.06,44.96,45.02,322533.0,32.8743,32.9035,32.8305,32.8743,322533.0
2015-10-16 10:10:00,45.02,45.04,44.97,44.98,383770.0,32.8743,32.8889,32.8378,32.8451,383770.0
2015-10-16 10:20:00,44.98,45.0,44.81,44.81,162696.0,32.8451,32.8597,32.7209,32.7209,162696.0
2015-10-16 10:30:00,44.81,44.89,44.79,44.88,102689.0,32.7209,32.7793,32.7063,32.772,102689.0
2015-10-16 10:40:00,44.88,44.89,44.84,44.88,129984.0,32.772,32.7793,32.7428,32.772,129984.0
2015-10-16 10:50:00,44.89,44.93,44.86,44.89,283941.0,32.7793,32.8086,32.7574,32.7793,283941.0
2015-10-16 11:00:00,44.9,44.92,44.87,44.92,273806.0,32.7866,32.8012,32.7647,32.8012,273806.0
2015-10-16 11:10:00,44.92,44.95,44.89,44.93,236681.0,32.8012,32.8232,32.7793,32.8086,236681.0
2015-10-16 11:20:00,44.92,44.99,44.92,44.96,242504.0,32.8012,32.8524,32.8012,32.8305,242504.0
2015-10-16 11:30:00,44.96,44.98,44.89,44.89,225578.0,32.8305,32.8451,32.7793,32.7793,225578.0
2015-10-16 11:40:00,44.9,44.93,44.88,44.9,174420.0,32.7866,32.8086,32.772,32.7866,174420.0
2015-10-16 11:50:00,44.89,44.92,44.88,44.92,141249.0,32.7793,32.8012,32.772,32.8012,141249.0
2015-10-16 12:00:00,44.92,44.94,44.88,44.89,92577.0,32.8012,32.8159,32.772,32.7793,92577.0
2015-10-16 12:10:00,44.89,44.89,44.85,44.85,147434.0,32.7793,32.7793,32.7501,32.7501,147434.0
2015-10-16 12:20:00,44.84,44.88,44.84,44.85,177612.0,32.7428,32.772,32.7428,32.7501,177612.0
2015-10-16 12:30:00,44.85,44.9,44.84,44.86,85968.0,32.7501,32.7866,32.7428,32.7574,85968.0
2015-10-16 12:40:00,44.86,44.87,44.82,44.86,130873.0,32.7574,32.7647,32.7282,32.7574,130873.0
2015-10-16 12:50:00,44.86,44.86,44.78,44.79,115254.0,32.7574,32.7574,32.699,32.7063,115254.0
2015-10-16 13:00:00,44.8,44.83,44.79,44.8,83026.0,32.7136,32.7355,32.7063,32.7136,83026.0
2015-10-16 13:10:00,44.79,44.8,44.75,44.79,171335.0,32.7063,32.7136,32.6771,32.7063,171335.0
2015-10-16 13:20:00,44.78,44.79,44.75,44.75,121044.0,32.699,32.7063,32.6771,32.6771,121044.0
2015-10-16 13:30:00,44.75,44.77,44.71,44.71,151028.0,32.6771,32.6917,32.6479,32.6479,151028.0
2015-10-16 13:40:00,44.71,44.73,44.67,44.71,141198.0,32.6479,32.6625,32.6187,32.6479,141198.0
2015-10-16 13:50:00,44.71,44.72,44.68,44.68,72452.0,32.6479,32.6552,32.626,32.626,72452.0
2015-10-16 14:00:00,44.68,44.7,44.64,44.65,400849.0,32.626,32.6406,32.5968,32.6041,400849.0
2015-10-16 14:10:00,44.65,44.73,44.64,44.71,215142.0,32.6041,32.6625,32.5968,32.6479,215142.0
2015-10-16 14:20:00,44.71,44.74,44.69,44.73,290023.0,32.6479,32.6698,32.6333,32.6625,290023.0
2015-10-16 14:30:00,44.73,44.79,44.72,44.77,155787.0,32.6625,32.7063,32.6552,32.6917,155787.0
2015-10-16 14:40:00,44.77,44.8,44.75,44.79,203623.0,32.6917,32.7136,32.6771,32.7063,203623.0
2015-10-16 14:50:00,44.79,44.81,44.74,44.76,179583.0,32.7063,32.7209,32.6698,32.6844,179583.0
2015-10-16 15:00:00,44.76,44.77,44.72,44.73,151968.0,32.6844,32.6917,32.6552,32.6625,151968.0
2015-10-16 15:10:00,44.73,44.75,44.7,44.75,301197.0,32.6625,32.6771,32.6406,32.6771,301197.0
2015-10-16 15:20:00,44.75,44.77,44.73,44.76,170676.0,32.6771,32.6917,32.6625,32.6844,170676.0
2015-10-16 15:30:00,44.76,44.81,44.75,44.8,188747.0,32.6844,32.7209,32.6771,32.7136,188747.0
2015-10-16 15:40:00,44.8,44.81,44.77,44.79,598602.0,32.7136,32.7209,32.6917,32.7063,598602.0
2015-10-16 15:50:00,44.79,44.82,44.77,44.8,530114.0,32.7063,32.7282,32.6917,32.7136,530114.0
2015-10-19 09:30:00,44.74,44.78,44.59,44.72,566036.0,32.6698,32.699,32.5603,32.6552,566036.0
2015-10-19 09:40:00,44.72,44.74,44.56,44.56,93832.0,32.6552,32.6698,32.5384,32.5384,93832.0
2015-10-19 09:50:00,44.57,44.59,44.52,44.55,199382.0,32.5457,32.5603,32.5092,32.5311,199382.0
2015-10-19 10:00:00,44.55,44.57,44.48,44.52,350394.0,32.5311,32.5457,32.48,32.5092,350394.0
2015-10-19 10:10:00,44.52,44.52,44.38,44.41,195295.0,32.5092,32.5092,32.4069,32.4288,195295.0
2015-10-19 10:20:00,44.41,44.42,44.36,44.39,329591.0,32.4288,32.4361,32.3923,32.4142,329591.0
2015-10-19 10:30:00,44.39,44.47,44.38,44.45,103636.0,32.4142,32.4727,32.4069,32.458,103636.0
2015-10-19 10:40:00,44.44,44.45,44.4,44.43,402171.0,32.4507,32.458,32.4215,32.4434,402171.0
2015-10-19 10:50:00,44.43,44.47,44.4,44.41,361455.0,32.4434,32.4727,32.4215,32.4288,361455.0
2015-10-19 11:00:00,44.41,44.47,44.38,44.42,228618.0,32.4288,32.4727,32.4069,32.4361,228618.0
2015-10-19 11:10:00,44.41,44.52,44.41,44.51,113252.0,32.4288,32.5092,32.4288,32.5019,113252.0
2015-10-19 11:20:00,44.51,44.54,44.49,44.5,102993.0,32.5019,32.5238,32.4873,32.4946,102993.0
2015-10-19 11:30:00,44.5,44.6,44.5,44.57,87406.0,32.4946,32.5676,32.4946,32.5457,87406.0
2015-10-19 11:40:00,44.57,44.62,44.56,44.59,181347.0,32.5457,32.5822,32.5384,32.5603,181347.0
2015-10-19 11:50:00,44.58,44.6,44.52,44.53,125639.0,32.553,32.5676,32.5092,32.5165,125639.0
2015-10-19 12:00:00,44.52,44.56,44.47,44.48,372676.0,32.5092,32.5384,32.4727,32.48,372676.0
2015-10-19 12:10:00,44.48,44.59,44.47,44.59,52634.0,32.48,32.5603,32.4727,32.5603,52634.0
2015-10-19 12:20:00,44.59,44.61,44.53,44.61,53930.0,32.5603,32.5749,32.5165,32.5749,53930.0
2015-10-19 12:30:00,44.6,44.63,44.55,44.61,92641.0,32.5676,32.5895,32.5311,32.5749,92641.0
2015-10-19 12:40:00,44.61,44.65,44.6,44.64,166985.0,32.5749,32.6041,32.5676,32.5968,166985.0
2015-10-19 12:50:00,44.64,44.66,44.61,44.62,150304.0,32.5968,32.6114,32.5749,32.5822,150304.0
2015-10-19 13:00:00,44.62,44.64,44.58,44.59,71000.0,32.5822,32.5968,32.553,32.5603,71000.0
2015-10-19 13:10:00,44.59,44.66,44.59,44.62,142650.0,32.5603,32.6114,32.5603,32.5822,142650.0
2015-10-19 13:20:00,44.62,44.64,44.58,44.6,87553.0,32.5822,32.5968,32.553,32.5676,87553.0
2015-10-19 13:30:00,44.6,44.63,44.59,44.62,193355.0,32.5676,32.5895,32.5603,32.5822,193355.0
2015-10-19 13:40:00,44.62,44.63,44.57,44.58,89607.0,32.5822,32.5895,32.5457,32.553,89607.0
2015-10-19 13:50:00,44.57,44.6,44.56,44.57,54057.0,32.5457,32.5676,32.5384,32.5457,54057.0
2015-10-19 14:00:00,44.56,44.58,44.53,44.55,76686.0,32.5384,32.553,32.5165,32.5311,76686.0
2015-10-19 14:10:00,44.55,44.6,44.55,44.59,175073.0,32.5311,32.5676,32.5311,32.5603,175073.0
2015-10-19 14:20:00,44.59,44.64,44.56,44.64,402460.0,32.5603,32.5968,32.5384,32.5968,402460.0
2015-10-19 14:30:00,44.64,44.76,44.63,44.75,471329.0,32.5968,32.6844,32.5895,32.6771,471329.0
2015-10-19 14:40:00,44.75,44.77,44.68,44.68,169859.0,32.6771,32.6917,32.626,32.626,169859.0
2015-10-19 14:50:00,44.68,44.74,44.67,44.73,155990.0,32.626,32.6698,32.6187,32.6625,155990.0
2015-10-19 15:00:00,44.72,44.76,44.72,44.73,172066.0,32.6552,32.6844,32.6552,32.6625,172066.0
2015-10-19 15:10:00,44.73,44.75,44.72,44.73,204018.0,32.6625,32.6771,32.6552,32.6625,204018.0
2015-10-19 15:20:00,44.72,44.78,44.72,44.77,222340.0,32.6552,32.699,32.6552,32.6917,222340.0
2015-10-19 15:30:00,44.77,44.79,44.75,44.76,744651.0,32.6917,32.7063,32.6771,32.6844,744651.0
2015-10-19 15:40:00,44.76,44.78,44.74,44.76,357133.0,32.6844,32.699,32.6698,32.6844,357133.0
2015-10-19 15:50:00,44.75,44.83,44.75,44.82,788277.0,32.6771,32.7355,32.6771,32.7282,788277.0
2015-10-20 09:30:00,44.67,44.87,44.65,44.79,414012.0,32.6187,32.7647,32.6041,32.7063,414012.0
2015-10-20 09:40:00,44.79,44.79,44.64,44.74,386363.0,32.7063,32.7063,32.5968,32.6698,386363.0
2015-10-20 09:50:00,44.74,44.9,44.74,44.86,280055.0,32.6698,32.7866,32.6698,32.7574,280055.0
2015-10-20 10:00:00,44.86,44.86,44.73,44.73,341999.0,32.7574,32.7574,32.6625,32.6625,341999.0
2015-10-20 10:10:00,44.73,44.84,44.72,44.83,141030.0,32.6625,32.7428,32.6552,32.7355,141030.0
2015-10-20 10:20:00,44.84,44.88,44.81,44.86,1326542.0,32.7428,32.772,32.7209,32.7574,1326542.0
2015-10-20 10:30:00,44.86,45.06,44.86,44.99,315404.0,32.7574,32.9035,32.7574,32.8524,315404.0
2015-10-20 10:40:00,44.98,45.03,44.93,44.93,504228.0,32.8451,32.8816,32.8086,32.8086,504228.0
2015-10-20 10:50:00,44.93,44.97,44.92,44.93,219683.0,32.8086,32.8378,32.8012,32.8086,219683.0
2015-10-20 11:00:00,44.93,45.04,44.93,45.03,296047.0,32.8086,32.8889,32.8086,32.8816,296047.0
2015-10-20 11:10:00,45.03,45.13,45.03,45.09,284939.0,32.8816,32.9546,32.8816,32.9254,284939.0
2015-10-20 11:20:00,45.09,45.15,45.08,45.13,123657.0,32.9254,32.9692,32.9181,32.9546,123657.0
2015-10-20 11:30:00,45.13,45.14,45.03,45.03,133818.0,32.9546,32.9619,32.8816,32.8816,133818.0
2015-10-20 11:40:00,45.03,45.07,45.02,45.03,164019.0,32.8816,32.9108,32.8743,32.8816,164019.0
2015-10-20 11:50:00,45.03,45.06,44.96,45.0,205828.0,32.8816,32.9035,32.8305,32.8597,205828.0
2015-10-20 12:00:00,44.99,45.07,44.97,45.05,106900.0,32.8524,32.9108,32.8378,32.8962,106900.0
2015-10-20 12:10:00,45.05,45.1,45.01,45.09,93295.0,32.8962,32.9327,32.867,32.9254,93295.0
2015-10-20 12:20:00,45.09,45.1,45.02,45.06,119791.0,32.9254,32.9327,32.8743,32.9035,119791.0
2015-10-20 12:30:00,45.06,45.08,45.01,45.03,162628.0,32.9035,32.9181,32.867,32.8816,162628.0
2015-10-20 12:40:00,45.04,45.07,44.99,45.01,142403.0,32.8889,32.9108,32.8524,32.867,142403.0
2015-10-20 12:50:00,44.99,44.99,44.94,44.96,236037.0,32.8524,32.8524,32.8159,32.8305,236037.0
2015-10-20 13:00:00,44.96,44.97,44.93,44.95,156924.0,32.8305,32.8378,32.8086,32.8232,156924.0
2015-10-20 13:10:00,44.96,44.98,44.94,44.96,215658.0,32.8305,32.8451,32.8159,32.8305,215658.0
2015-10-20 13:20:00,44.96,44.97,44.89,44.92,144849.0,32.8305,32.8378,32.7793,32.8012,144849.0
2015-10-20 13:30:00,44.91,44.91,44.87,44.9,119493.0,32.7939,32.7939,32.7647,32.7866,119493.0
2015-10-20 13:40:00,44.9,44.95,44.88,44.95,74391.0,32.7866,32.8232,32.772,32.8232,74391.0
2015-10-20 13:50:00,44.94,44.96,44.91,44.94,79523.0,32.8159,32.8305,32.7939,32.8159,79523.0
2015-10-20 14:00:00,44.94,44.99,44.91,44.98,146165.0,32.8159,32.8524,32.7939,32.8451,146165.0
2015-10-20 14:10:00,44.97,45.0,44.94,44.96,127730.0,32.8378,32.8597,32.8159,32.8305,127730.0
2015-10-20 14:20:00,44.96,45.0,44.93,44.96,118827.0,32.8305,32.8597,32.8086,32.8305,118827.0
2015-10-20 14:30:00,44.96,44.96,44.9,44.94,110967.0,32.8305,32.8305,32.7866,32.8159,110967.0
2015-10-20 14:40:00,44.94,44.97,44.92,44.93,93295.0,32.8159,32.8378,32.8012,32.8086,93295.0
2015-10-20 14:50:00,44.93,44.99,44.92,44.97,92129.0,32.8086,32.8524,32.8012,32.8378,92129.0
2015-10-20 15:00:00,44.96,44.99,44.91,44.92,135976.0,32.8305,32.8524,32.7939,32.8012,135976.0
2015-10-20 15:10:00,44.92,44.97,44.91,44.93,157250.0,32.8012,32.8378,32.7939,32.8086,157250.0
2015-10-20 15:20:00,44.93,44.98,44.93,44.96,121884.0,32.8086,32.8451,32.8086,32.8305,121884.0
2015-10-20 15:30:00,44.97,45.01,44.94,44.99,873820.0,32.8378,32.867,32.8159,32.8524,873820.0
2015-10-20 15:40:00,45.0,45.0,44.93,44.94,205661.0,32.8597,32.8597,32.8086,32.8159,205661.0
2015-10-20 15:50:00,44.94,44.99,44.93,44.97,412922.0,32.8159,32.8524,32.8086,32.8378,412922.0
2015-10-21 09:30:00,45.09,45.33,45.03,45.14,533623.0,32.9254,33.1006,32.8816,32.9619,533623.0
2015-10-21 09:40:00,45.13,45.13,44.91,45.06,511586.0,32.9546,32.9546,32.7939,32.9035,511586.0
2015-10-21 09:50:00,45.06,45.12,45.02,45.12,312683.0,32.9035,32.9473,32.8743,32.9473,312683.0
2015-10-21 10:00:00,45.11,45.3,45.1,45.28,485638.0,32.94,33.0787,32.9327,33.0641,485638.0
2015-10-21 10:10:00,45.28,45.3,45.16,45.18,135608.0,33.0641,33.0787,32.9765,32.9911,135608.0
2015-10-21 10:20:00,45.19,45.28,45.16,45.25,245431.0,32.9984,33.0641,32.9765,33.0422,245431.0
2015-10-21 10:30:00,45.25,45.25,45.14,45.16,242478.0,33.0422,33.0422,32.9619,32.9765,242478.0
2015-10-21 10:40:00,45.16,45.17,45.03,45.07,308126.0,32.9765,32.9838,32.8816,32.9108,308126.0
2015-10-21 10:50:00,45.06,45.16,45.02,45.14,222964.0,32.9035,32.9765,32.8743,32.9619,222964.0
2015-10-21 11:00:00,45.13,45.21,45.12,45.15,161546.0,32.9546,33.013,32.9473,32.9692,161546.0
2015-10-21 11:10:00,45.14,45.16,45.11,45.14,134312.0,32.9619,32.9765,32.94,32.9619,134312.0
2015-10-21 11:20:00,45.14,45.16,45.11,45.11,127932.0,32.9619,32.9765,32.94,32.94,127932.0
2015-10-21 11:30:00,45.11,45.13,45.08,45.1,127297.0,32.94,32.9546,32.9181,32.9327,127297.0
2015-10-21 11:40:00,45.1,45.12,45.05,45.1,161307.0,32.9327,32.9473,32.8962,32.9327,161307.0
2015-10-21 11:50:00,45.1,45.15,45.08,45.13,122520.0,32.9327,32.9692,32.9181,32.9546,122520.0
2015-10-21 12:00:00,45.12,45.13,45.08,45.11,104980.0,32.9473,32.9546,32.9181,32.94,104980.0
2015-10-21 12:10:00,45.11,45.13,45.08,45.11,171901.0,32.94,32.9546,32.9181,32.94,171901.0
2015-10-21 12:20:00,45.11,45.11,45.06,45.08,69394.0,32.94,32.94,32.9035,32.9181,69394.0
2015-10-21 12:30:00,45.08,45.12,45.06,45.09,93567.0,32.9181,32.9473,32.9035,32.9254,93567.0
2015-10-21 12:40:00,45.09,45.1,45.05,45.08,79460.0,32.9254,32.9327,32.8962,32.9181,79460.0
2015-10-21 12:50:00,45.08,45.11,45.05,45.05,95269.0,32.9181,32.94,32.8962,32.8962,95269.0
2015-10-21 13:00:00,45.05,45.1,45.04,45.08,256482.0,32.8962,32.9327,32.8889,32.9181,256482.0
2015-10-21 13:10:00,45.08,45.1,45.02,45.02,153022.0,32.9181,32.9327,32.8743,32.8743,153022.0
2015-10-21 13:20:00,45.03,45.07,44.99,45.0,391187.0,32.8816,32.9108,32.8524,32.8597,391187.0
2015-10-21 13:30:00,44.99,45.05,44.95,44.96,123400.0,32.8524,32.8962,32.8232,32.8305,123400.0
2015-10-21 13:40:00,44.96,44.99,44.94,44.94,166468.0,32.8305,32.8524,32.8159,32.8159,166468.0
2015-10-21 13:50:00,44.94,44.95,44.89,44.91,149557.0,32.8159,32.8232,32.7793,32.7939,149557.0
2015-10-21 14:00:00,44.91,44.93,44.86,44.91,116500.0,32.7939,32.8086,32.7574,32.7939,116500.0
2015-10-21 14:10:00,44.92,44.93,44.87,44.92,126692.0,32.8012,32.8086,32.7647,32.8012,126692.0
2015-10-21 14:20:00,44.93,44.94,44.87,44.9,211074.0,32.8086,32.8159,32.7647,32.7866,211074.0
2015-10-21 14:30:00,44.9,45.0,44.89,44.97,229741.0,32.7866,32.8597,32.7793,32.8378,229741.0
2015-10-21 14:40:00,44.97,45.03,44.96,45.01,80934.0,32.8378,32.8816,32.8305,32.867,80934.0
2015-10-21 14:50:00,45.01,45.02,44.97,44.98,165099.0,32.867,32.8743,32.8378,32.8451,165099.0
2015-10-21 15:00:00,44.97,44.99,44.93,44.96,116113.0,32.8378,32.8524,32.8086,32.8305,116113.0
2015-10-21 15:10:00,44.96,44.96,44.85,44.88,390893.0,32.8305,32.8305,32.7501,32.772,390893.0
2015-10-21 15:20:00,44.86,44.91,44.86,44.91,194638.0,32.7574,32.7939,32.7574,32.7939,194638.0
2015-10-21 15:30:00,44.91,44.93,44.87,44.92,219419.0,32.7939,32.8086,32.7647,32.8012,219419.0
2015-10-21 15:40:00,44.91,44.92,44.86,44.89,171215.0,32.7939,32.8012,32.7574,32.7793,171215.0
2015-10-21 15:50:00,44.89,44.89,44.84,44.88,269084.0,32.7793,32.7793,32.7428,32.772,269084.0
2015-10-22 09:30:00,45.06,45.17,44.93,45.06,586200.0,32.9035,32.9838,32.8086,32.9035,586200.0
2015-10-22 09:40:00,45.05,45.24,45.02,45.19,715599.0,32.8962,33.0349,32.8743,32.9984,715599.0
2015-10-22 09:50:00,45.19,45.2,45.05,45.07,512910.0,32.9984,33.0057,32.8962,32.9108,512910.0
2015-10-22 10:00:00,45.07,45.08,44.9,45.01,339236.0,32.9108,32.9181,32.7866,32.867,339236.0
2015-10-22 10:10:00,45.0,45.15,44.98,45.14,454185.0,32.8597,32.9692,32.8451,32.9619,454185.0
2015-10-22 10:20:00,45.15,45.17,45.11,45.16,162211.0,32.9692,32.9838,32.94,32.9765,162211.0
2015-10-22 10:30:00,45.15,45.18,45.05,45.13,258774.0,32.9692,32.9911,32.8962,32.9546,258774.0
2015-10-22 10:40:00,45.12,45.21,45.12,45.18,188612.0,32.9473,33.013,32.9473,32.9911,188612.0
2015-10-22 10:50:00,45.18,45.27,45.17,45.26,417912.0,32.9911,33.0568,32.9838,33.0495,417912.0
2015-10-22 11:00:00,45.26,45.29,45.22,45.22,271639.0,33.0495,33.0714,33.0203,33.0203,271639.0
2015-10-22 11:10:00,45.22,45.25,45.19,45.24,249346.0,33.0203,33.0422,32.9984,33.0349,249346.0
2015-10-22 11:20:00,45.23,45.25,45.18,45.2,604105.0,33.0276,33.0422,32.9911,33.0057,604105.0
2015-10-22 11:30:00,45.2,45.24,45.18,45.22,437618.0,33.0057,33.0349,32.9911,33.0203,437618.0
2015-10-22 11:40:00,45.21,45.29,45.21,45.26,304784.0,33.013,33.0714,33.013,33.0495,304784.0
2015-10-22 11:50:00,45.26,45.3,45.24,45.25,361628.0,33.0495,33.0787,33.0349,33.0422,361628.0
2015-10-22 12:00:00,45.24,45.26,45.22,45.25,78300.0,33.0349,33.0495,33.0203,33.0422,78300.0
2015-10-22 12:10:00,45.24,45.29,45.22,45.28,161750.0,33.0349,33.0714,33.0203,33.0641,161750.0
2015-10-22 12:20:00,45.27,45.36,45.26,45.31,205720.0,33.0568,33.1225,33.0495,33.086,205720.0
2015-10-22 12:30:00,45.31,45.34,45.3,45.3,126375.0,33.086,33.1079,33.0787,33.0787,126375.0
2015-10-22 12:40:00,45.31,45.35,45.28,45.28,144554.0,33.086,33.1152,33.0641,33.0641,144554.0
2015-10-22 12:50:00,45.29,45.37,45.27,45.36,618760.0,33.0714,33.1298,33.0568,33.1225,618760.0
2015-10-22 13:00:00,45.35,45.42,45.34,45.41,173099.0,33.1152,33.1664,33.1079,33.1591,173099.0
2015-10-22 13:10:00,45.41,45.43,45.4,45.4,149601.0,33.1591,33.1737,33.1518,33.1518,149601.0
2015-10-22 13:20:00,45.41,45.44,45.39,45.44,135637.0,33.1591,33.181,33.1444,33.181,135637.0
2015-10-22 13:30:00,45.44,45.48,45.44,45.46,212270.0,33.181,33.2102,33.181,33.1956,212270.0
2015-10-22 13:40:00,45.46,45.51,45.43,45.5,146718.0,33.1956,33.2321,33.1737,33.2248,146718.0
2015-10-22 13:50:00,45.5,45.52,45.48,45.49,149224.0,33.2248,33.2394,33.2102,33.2175,149224.0
2015-10-22 14:00:00,45.49,45.5,45.41,45.43,222222.0,33.2175,33.2248,33.1591,33.1737,222222.0
2015-10-22 14:10:00,45.43,45.46,45.4,45.44,226129.0,33.1737,33.1956,33.1518,33.181,226129.0
2015-10-22 14:20:00,45.43,45.49,45.4,45.44,275719.0,33.1737,33.2175,33.1518,33.181,275719.0
2015-10-22 14:30:00,45.44,45.48,45.43,45.46,296336.0,33.181,33.2102,33.1737,33.1956,296336.0
2015-10-22 14:40:00,45.46,45.48,45.4,45.4,190752.0,33.1956,33.2102,33.1518,33.1518,190752.0
2015-10-22 14:50:00,45.4,45.45,45.37,45.44,282565.0,33.1518,33.1883,33.1298,33.181,282565.0
2015-10-22 15:00:00,45.44,45.45,45.36,45.37,299721.0,33.181,33.1883,33.1225,33.1298,299721.0
2015-10-22 15:10:00,45.38,45.42,45.35,45.38,257863.0,33.1371,33.1664,33.1152,33.1371,257863.0
2015-10-22 15:20:00,45.38,45.44,45.35,45.41,418732.0,33.1371,33.181,33.1152,33.1591,418732.0
2015-10-22 15:30:00,45.41,45.44,45.35,45.36,374861.0,33.1591,33.181,33.1152,33.1225,374861.0
2015-10-22 15:40:00,45.36,45.44,45.36,45.39,495905.0,33.1225,33.181,33.1225,33.1444,495905.0
2015-10-22 15:50:00,45.39,45.42,45.37,45.41,819189.0,33.1444,33.1664,33.1298,33.1591,819189.0
2015-10-23 09:30:00,45.35,45.37,45.16,45.24,1041441.0,33.1152,33.1298,32.9765,33.0349,1041441.0
2015-10-23 09:40:00,45.23,45.32,45.15,45.2,688598.0,33.0276,33.0933,32.9692,33.0057,688598.0
2015-10-23 09:50:00,45.2,45.22,45.14,45.19,586096.0,33.0057,33.0203,32.9619,32.9984,586096.0
2015-10-23 10:00:00,45.2,45.26,45.15,45.16,674556.0,33.0057,33.0495,32.9692,32.9765,674556.0
2015-10-23 10:10:00,45.15,45.16,44.98,44.99,589456.0,32.9692,32.9765,32.8451,32.8524,589456.0
2015-10-23 10:20:00,44.98,45.13,44.97,45.13,235141.0,32.8451,32.9546,32.8378,32.9546,235141.0
2015-10-23 10:30:00,45.12,45.15,45.04,45.05,780772.0,32.9473,32.9692,32.8889,32.8962,780772.0
2015-10-23 10:40:00,45.05,45.12,45.0,45.09,229575.0,32.8962,32.9473,32.8597,32.9254,229575.0
2015-10-23 10:50:00,45.1,45.11,44.97,44.98,308804.0,32.9327,32.94,32.8378,32.8451,308804.0
2015-10-23 11:00:00,44.98,45.02,44.93,44.97,246575.0,32.8451,32.8743,32.8086,32.8378,246575.0
2015-10-23 11:10:00,44.96,44.97,44.81,44.86,385823.0,32.8305,32.8378,32.7209,32.7574,385823.0
2015-10-23 11:20:00,44.87,44.88,44.78,44.85,240726.0,32.7647,32.772,32.699,32.7501,240726.0
2015-10-23 11:30:00,44.85,44.87,44.78,44.8,167021.0,32.7501,32.7647,32.699,32.7136,167021.0
2015-10-23 11:40:00,44.8,44.87,44.76,44.77,172690.0,32.7136,32.7647,32.6844,32.6917,172690.0
2015-10-23 11:50:00,44.77,44.79,44.7,44.72,343879.0,32.6917,32.7063,32.6406,32.6552,343879.0
2015-10-23 12:00:00,44.72,44.78,44.67,44.7,209038.0,32.6552,32.699,32.6187,32.6406,209038.0
2015-10-23 12:10:00,44.69,44.7,44.64,44.67,114104.0,32.6333,32.6406,32.5968,32.6187,114104.0
2015-10-23 12:20:00,44.66,44.7,44.63,44.68,102983.0,32.6114,32.6406,32.5895,32.626,102983.0
2015-10-23 12:30:00,44.67,44.68,44.56,44.61,120440.0,32.6187,32.626,32.5384,32.5749,120440.0
2015-10-23 12:40:00,44.62,44.67,44.61,44.65,303904.0,32.5822,32.6187,32.5749,32.6041,303904.0
2015-10-23 12:50:00,44.66,44.67,44.61,44.64,384134.0,32.6114,32.6187,32.5749,32.5968,384134.0
2015-10-23 13:00:00,44.64,44.66,44.59,44.63,276063.0,32.5968,32.6114,32.5603,32.5895,276063.0
2015-10-23 13:10:00,44.63,44.65,44.61,44.65,93300.0,32.5895,32.6041,32.5749,32.6041,93300.0
2015-10-23 13:20:00,44.65,44.7,44.64,44.64,113430.0,32.6041,32.6406,32.5968,32.5968,113430.0
2015-10-23 13:30:00,44.65,44.68,44.62,44.64,133003.0,32.6041,32.626,32.5822,32.5968,133003.0
2015-10-23 13:40:00,44.64,44.67,44.63,44.64,177900.0,32.5968,32.6187,32.5895,32.5968,177900.0
2015-10-23 13:50:00,44.64,44.67,44.6,44.62,97976.0,32.5968,32.6187,32.5676,32.5822,97976.0
2015-10-23 14:00:00,44.62,44.68,44.61,44.64,106168.0,32.5822,32.626,32.5749,32.5968,106168.0
2015-10-23 14:10:00,44.65,44.68,44.63,44.68,172555.0,32.6041,32.626,32.5895,32.626,172555.0
2015-10-23 14:20:00,44.67,44.7,44.65,44.68,121824.0,32.6187,32.6406,32.6041,32.626,121824.0
2015-10-23 14:30:00,44.69,44.71,44.66,44.71,349745.0,32.6333,32.6479,32.6114,32.6479,349745.0
2015-10-23 14:40:00,44.71,44.74,44.7,44.71,144967.0,32.6479,32.6698,32.6406,32.6479,144967.0
2015-10-23 14:50:00,44.71,44.73,44.67,44.68,109556.0,32.6479,32.6625,32.6187,32.626,109556.0
2015-10-23 15:00:00,44.67,44.7,44.66,44.66,137882.0,32.6187,32.6406,32.6114,32.6114,137882.0
2015-10-23 15:10:00,44.66,44.68,44.63,44.64,228498.0,32.6114,32.626,32.5895,32.5968,228498.0
2015-10-23 15:20:00,44.64,44.65,44.59,44.62,175876.0,32.5968,32.6041,32.5603,32.5822,175876.0
2015-10-23 15:30:00,44.62,44.64,44.58,44.58,267061.0,32.5822,32.5968,32.553,32.553,267061.0
2015-10-23 15:40:00,44.58,44.65,44.57,44.62,571004.0,32.553,32.6041,32.5457,32.5822,571004.0
2015-10-23 15:50:00,44.62,44.63,44.58,44.6,878838.0,32.5822,32.5895,32.553,32.5676,878838.0
2015-10-26 09:30:00,44.69,44.72,44.26,44.32,692693.0,32.6333,32.6552,32.3193,32.3631,692693.0
2015-10-26 09:40:00,44.32,44.38,44.21,44.24,446333.0,32.3631,32.4069,32.2828,32.3047,446333.0
2015-10-26 09:50:00,44.25,44.26,44.17,44.24,297800.0,32.312,32.3193,32.2536,32.3047,297800.0
2015-10-26 10:00:00,44.23,44.37,44.21,44.36,276970.0,32.2974,32.3996,32.2828,32.3923,276970.0
2015-10-26 10:10:00,44.37,44.37,44.26,44.32,295948.0,32.3996,32.3996,32.3193,32.3631,295948.0
2015-10-26 10:20:00,44.33,44.37,44.29,44.3,204951.0,32.3704,32.3996,32.3412,32.3485,204951.0
2015-10-26 10:30:00,44.29,44.31,44.19,44.24,434550.0,32.3412,32.3558,32.2682,32.3047,434550.0
2015-10-26 10:40:00,44.24,44.24,44.12,44.13,192947.0,32.3047,32.3047,32.2171,32.2244,192947.0
2015-10-26 10:50:00,44.13,44.18,44.08,44.16,705720.0,32.2244,32.2609,32.1879,32.2463,705720.0
2015-10-26 11:00:00,44.16,44.22,44.14,44.22,372071.0,32.2463,32.2901,32.2317,32.2901,372071.0
2015-10-26 11:10:00,44.23,44.25,44.14,44.23,336409.0,32.2974,32.312,32.2317,32.2974,336409.0
2015-10-26 11:20:00,44.23,44.25,44.19,44.2,102017.0,32.2974,32.312,32.2682,32.2755,102017.0
2015-10-26 11:30:00,44.19,44.22,44.16,44.16,137922.0,32.2682,32.2901,32.2463,32.2463,137922.0
2015-10-26 11:40:00,44.16,44.23,44.16,44.18,95793.0,32.2463,32.2974,32.2463,32.2609,95793.0
2015-10-26 11:50:00,44.17,44.27,44.16,44.25,263187.0,32.2536,32.3266,32.2463,32.312,263187.0
2015-10-26 12:00:00,44.25,44.28,44.21,44.25,121428.0,32.312,32.3339,32.2828,32.312,121428.0
2015-10-26 12:10:00,44.25,44.26,44.2,44.22,134634.0,32.312,32.3193,32.2755,32.2901,134634.0
2015-10-26 12:20:00,44.23,44.24,44.17,44.21,300596.0,32.2974,32.3047,32.2536,32.2828,300596.0
2015-10-26 12:30:00,44.21,44.29,44.21,44.28,86453.0,32.2828,32.3412,32.2828,32.3339,86453.0
2015-10-26 12:40:00,44.28,44.36,44.26,44.34,522714.0,32.3339,32.3923,32.3193,32.3777,522714.0
2015-10-26 12:50:00,44.35,44.38,44.3,44.3,215070.0,32.385,32.4069,32.3485,32.3485,215070.0
2015-10-26 13:00:00,44.31,44.32,44.24,44.26,318022.0,32.3558,32.3631,32.3047,32.3193,318022.0
2015-10-26 13:10:00,44.25,44.26,44.21,44.23,108932.0,32.312,32.3193,32.2828,32.2974,108932.0
2015-10-26 13:20:00,44.24,44.27,44.22,44.24,112049.0,32.3047,32.3266,32.2901,32.3047,112049.0
2015-10-26 13:30:00,44.25,44.33,44.24,44.33,120651.0,32.312,32.3704,32.3047,32.3704,120651.0
2015-10-26 13:40:00,44.33,44.36,44.3,44.33,246360.0,32.3704,32.3923,32.3485,32.3704,246360.0
2015-10-26 13:50:00,44.33,44.39,44.32,44.35,139667.0,32.3704,32.4142,32.3631,32.385,139667.0
2015-10-26 14:00:00,44.35,44.42,44.35,44.42,324093.0,32.385,32.4361,32.385,32.4361,324093.0
2015-10-26 14:10:00,44.42,44.44,44.34,44.37,223273.0,32.4361,32.4507,32.3777,32.3996,223273.0
2015-10-26 14:20:00,44.37,44.38,44.33,44.35,148680.0,32.3996,32.4069,32.3704,32.385,148680.0
2015-10-26 14:30:00,44.36,44.37,44.32,44.35,132721.0,32.3923,32.3996,32.3631,32.385,132721.0
2015-10-26 14:40:00,44.34,44.4,44.33,44.39,187563.0,32.3777,32.4215,32.3704,32.4142,187563.0
2015-10-26 14:50:00,44.4,44.41,44.37,44.39,146994.0,32.4215,32.4288,32.3996,32.4142,146994.0
2015-10-26 15:00:00,44.39,44.44,44.36,44.41,183702.0,32.4142,32.4507,32.3923,32.4288,183702.0
2015-10-26 15:10:00,44.41,44.42,44.36,44.38,141635.0,32.4288,32.4361,32.3923,32.4069,141635.0
2015-10-26 15:20:00,44.38,44.46,44.37,44.43,512771.0,32.4069,32.4654,32.3996,32.4434,512771.0
2015-10-26 15:30:00,44.43,44.45,44.37,44.39,431497.0,32.4434,32.458,32.3996,32.4142,431497.0
2015-10-26 15:40:00,44.39,44.44,44.39,44.42,258763.0,32.4142,32.4507,32.4142,32.4361,258763.0
2015-10-26 15:50:00,44.42,44.45,44.41,44.42,724757.0,32.4361,32.458,32.4288,32.4361,724757.0
2015-10-27 09:30:00,44.39,44.49,44.24,44.32,576607.0,32.4142,32.4873,32.3047,32.3631,576607.0
2015-10-27 09:40:00,44.33,44.39,44.26,44.38,329884.0,32.3704,32.4142,32.3193,32.4069,329884.0
2015-10-27 09:50:00,44.38,44.42,44.3,44.35,374682.0,32.4069,32.4361,32.3485,32.385,374682.0
2015-10-27 10:00:00,44.35,44.41,44.32,44.34,249849.0,32.385,32.4288,32.3631,32.3777,249849.0
2015-10-27 10:10:00,44.34,44.42,44.31,44.4,221923.0,32.3777,32.4361,32.3558,32.4215,221923.0
2015-10-27 10:20:00,44.4,44.41,44.32,44.4,239611.0,32.4215,32.4288,32.3631,32.4215,239611.0
2015-10-27 10:30:00,44.4,44.42,44.33,44.35,371169.0,32.4215,32.4361,32.3704,32.385,371169.0
2015-10-27 10:40:00,44.35,44.39,44.29,44.32,186160.0,32.385,32.4142,32.3412,32.3631,186160.0
2015-10-27 10:50:00,44.33,44.4,44.32,44.39,128317.0,32.3704,32.4215,32.3631,32.4142,128317.0
2015-10-27 11:00:00,44.39,44.45,44.36,44.44,264446.0,32.4142,32.458,32.3923,32.4507,264446.0
2015-10-27 11:10:00,44.44,44.45,44.36,44.38,128251.0,32.4507,32.458,32.3923,32.4069,128251.0
2015-10-27 11:20:00,44.37,44.39,44.31,44.31,241396.0,32.3996,32.4142,32.3558,32.3558,241396.0
2015-10-27 11:30:00,44.31,44.36,44.3,44.3,109543.0,32.3558,32.3923,32.3485,32.3485,109543.0
2015-10-27 11:40:00,44.3,44.39,44.3,44.38,268907.0,32.3485,32.4142,32.3485,32.4069,268907.0
2015-10-27 11:50:00,44.37,44.38,44.25,44.27,211413.0,32.3996,32.4069,32.312,32.3266,211413.0
2015-10-27 12:00:00,44.27,44.27,44.21,44.26,207055.0,32.3266,32.3266,32.2828,32.3193,207055.0
2015-10-27 12:10:00,44.26,44.33,44.26,44.33,155917.0,32.3193,32.3704,32.3193,32.3704,155917.0
2015-10-27 12:20:00,44.33,44.34,44.29,44.3,117307.0,32.3704,32.3777,32.3412,32.3485,117307.0
2015-10-27 12:30:00,44.3,44.36,44.25,44.36,93687.0,32.3485,32.3923,32.312,32.3923,93687.0
2015-10-27 12:40:00,44.36,44.41,44.33,44.37,249617.0,32.3923,32.4288,32.3704,32.3996,249617.0
2015-10-27 12:50:00,44.36,44.36,44.28,44.29,158886.0,32.3923,32.3923,32.3339,32.3412,158886.0
2015-10-27 13:00:00,44.29,44.31,44.23,44.29,160739.0,32.3412,32.3558,32.2974,32.3412,160739.0
2015-10-27 13:10:00,44.29,44.3,44.25,44.25,87993.0,32.3412,32.3485,32.312,32.312,87993.0
2015-10-27 13:20:00,44.26,44.3,44.25,44.28,72205.0,32.3193,32.3485,32.312,32.3339,72205.0
2015-10-27 13:30:00,44.28,44.28,44.25,44.25,194195.0,32.3339,32.3339,32.312,32.312,194195.0
2015-10-27 13:40:00,44.26,44.27,44.18,44.19,126250.0,32.3193,32.3266,32.2609,32.2682,126250.0
2015-10-27 13:50:00,44.2,44.2,44.12,44.15,205348.0,32.2755,32.2755,32.2171,32.239,205348.0
2015-10-27 14:00:00,44.14,44.24,44.13,44.2,81984.0,32.2317,32.3047,32.2244,32.2755,81984.0
2015-10-27 14:10:00,44.19,44.2,44.14,44.14,177082.0,32.2682,32.2755,32.2317,32.2317,177082.0
2015-10-27 14:20:00,44.14,44.19,44.13,44.18,212131.0,32.2317,32.2682,32.2244,32.2609,212131.0
2015-10-27 14:30:00,44.18,44.21,44.17,44.2,220855.0,32.2609,32.2828,32.2536,32.2755,220855.0
2015-10-27 14:40:00,44.2,44.21,44.13,44.14,65784.0,32.2755,32.2828,32.2244,32.2317,65784.0
2015-10-27 14:50:00,44.15,44.21,44.14,44.19,126535.0,32.239,32.2828,32.2317,32.2682,126535.0
2015-10-27 15:00:00,44.19,44.22,44.18,44.2,95822.0,32.2682,32.2901,32.2609,32.2755,95822.0
2015-10-27 15:10:00,44.2,44.25,44.2,44.24,262628.0,32.2755,32.312,32.2755,32.3047,262628.0
2015-10-27 15:20:00,44.24,44.31,44.23,44.3,135237.0,32.3047,32.3558,32.2974,32.3485,135237.0
2015-10-27 15:30:00,44.3,44.31,44.24,44.26,223162.0,32.3485,32.3558,32.3047,32.3193,223162.0
2015-10-27 15:40:00,44.26,44.3,44.24,44.25,191404.0,32.3193,32.3485,32.3047,32.312,191404.0
2015-10-27 15:50:00,44.25,44.32,44.24,44.3,504907.0,32.312,32.3631,32.3047,32.3485,504907.0
2015-10-28 09:30:00,44.28,44.45,44.11,44.38,952224.0,32.3339,32.458,32.2098,32.4069,952224.0
2015-10-28 09:40:00,44.39,44.45,44.32,44.36,538422.0,32.4142,32.458,32.3631,32.3923,538422.0
2015-10-28 09:50:00,44.36,44.41,44.3,44.3,380349.0,32.3923,32.4288,32.3485,32.3485,380349.0
2015-10-28 10:00:00,44.3,44.36,44.24,44.25,318993.0,32.3485,32.3923,32.3047,32.312,318993.0
2015-10-28 10:10:00,44.25,44.33,44.24,44.33,213628.0,32.312,32.3704,32.3047,32.3704,213628.0
2015-10-28 10:20:00,44.33,44.33,44.14,44.17,172247.0,32.3704,32.3704,32.2317,32.2536,172247.0
2015-10-28 10:30:00,44.18,44.2,44.11,44.11,579941.0,32.2609,32.2755,32.2098,32.2098,579941.0
2015-10-28 10:40:00,44.11,44.17,44.1,44.13,351804.0,32.2098,32.2536,32.2025,32.2244,351804.0
2015-10-28 10:50:00,44.13,44.13,44.03,44.08,121348.0,32.2244,32.2244,32.1514,32.1879,121348.0
2015-10-28 11:00:00,44.09,44.12,44.07,44.1,179043.0,32.1952,32.2171,32.1806,32.2025,179043.0
2015-10-28 11:10:00,44.11,44.11,44.07,44.11,476285.0,32.2098,32.2098,32.1806,32.2098,476285.0
2015-10-28 11:20:00,44.11,44.18,44.06,44.17,257528.0,32.2098,32.2609,32.1733,32.2536,257528.0
2015-10-28 11:30:00,44.17,44.2,44.12,44.13,169210.0,32.2536,32.2755,32.2171,32.2244,169210.0
2015-10-28 11:40:00,44.13,44.16,44.11,44.13,89681.0,32.2244,32.2463,32.2098,32.2244,89681.0
2015-10-28 11:50:00,44.13,44.16,44.06,44.15,108150.0,32.2244,32.2463,32.1733,32.239,108150.0
2015-10-28 12:00:00,44.16,44.16,44.12,44.16,57694.0,32.2463,32.2463,32.2171,32.2463,57694.0
2015-10-28 12:10:00,44.15,44.16,44.11,44.13,55713.0,32.239,32.2463,32.2098,32.2244,55713.0
2015-10-28 12:20:00,44.13,44.15,44.07,44.1,74637.0,32.2244,32.239,32.1806,32.2025,74637.0
2015-10-28 12:30:00,44.1,44.1,44.02,44.04,259679.0,32.2025,32.2025,32.1441,32.1587,259679.0
2015-10-28 12:40:00,44.05,44.05,43.96,44.01,365656.0,32.166,32.166,32.1002,32.1368,365656.0
2015-10-28 12:50:00,44.01,44.02,43.98,43.98,147621.0,32.1368,32.1441,32.1148,32.1148,147621.0
2015-10-28 13:00:00,43.97,43.98,43.92,43.94,149445.0,32.1075,32.1148,32.071,32.0856,149445.0
2015-10-28 13:10:00,43.93,43.96,43.89,43.9,242059.0,32.0783,32.1002,32.0491,32.0564,242059.0
2015-10-28 13:20:00,43.9,43.9,43.82,43.84,175477.0,32.0564,32.0564,31.998,32.0126,175477.0
2015-10-28 13:30:00,43.84,43.91,43.83,43.91,237395.0,32.0126,32.0637,32.0053,32.0637,237395.0
2015-10-28 13:40:00,43.91,44.0,43.9,43.96,211202.0,32.0637,32.1295,32.0564,32.1002,211202.0
2015-10-28 13:50:00,43.96,44.09,43.96,44.07,427464.0,32.1002,32.1952,32.1002,32.1806,427464.0
2015-10-28 14:00:00,43.99,44.05,43.53,43.6,1819037.0,32.1221,32.166,31.7863,31.8374,1819037.0
2015-10-28 14:10:00,43.6,43.61,43.35,43.43,1464433.0,31.8374,31.8447,31.6548,31.7132,1464433.0
2015-10-28 14:20:00,43.43,43.58,43.42,43.48,577435.0,31.7132,31.8228,31.7059,31.7497,577435.0
2015-10-28 14:30:00,43.48,43.49,43.36,43.39,414430.0,31.7497,31.757,31.6621,31.684,414430.0
2015-10-28 14:40:00,43.4,43.46,43.32,43.35,670492.0,31.6913,31.7351,31.6329,31.6548,670492.0
2015-10-28 14:50:00,43.35,43.47,43.31,43.42,1019501.0,31.6548,31.7424,31.6256,31.7059,1019501.0
2015-10-28 15:00:00,43.42,43.49,43.39,43.45,443758.0,31.7059,31.757,31.684,31.7278,443758.0
2015-10-28 15:10:00,43.45,43.5,43.44,43.46,408827.0,31.7278,31.7643,31.7205,31.7351,408827.0
2015-10-28 15:20:00,43.46,43.52,43.42,43.48,239545.0,31.7351,31.7789,31.7059,31.7497,239545.0
2015-10-28 15:30:00,43.48,43.59,43.48,43.57,555251.0,31.7497,31.8301,31.7497,31.8155,555251.0
2015-10-28 15:40:00,43.57,43.73,43.55,43.7,832308.0,31.8155,31.9323,31.8009,31.9104,832308.0
2015-10-28 15:50:00,43.7,43.81,43.69,43.8,1151935.0,31.9104,31.9907,31.9031,31.9834,1151935.0
2015-10-29 09:30:00,43.58,43.72,43.4,43.5,593899.0,31.8228,31.925,31.6913,31.7643,593899.0
2015-10-29 09:40:00,43.5,43.5,43.35,43.37,513631.0,31.7643,31.7643,31.6548,31.6694,513631.0
2015-10-29 09:50:00,43.36,43.36,43.21,43.25,473677.0,31.6621,31.6621,31.5526,31.5818,473677.0
2015-10-29 10:00:00,43.25,43.27,43.1,43.18,1530413.0,31.5818,31.5964,31.4723,31.5307,1530413.0
2015-10-29 10:10:00,43.18,43.22,42.99,43.02,831645.0,31.5307,31.5599,31.3919,31.4138,831645.0
2015-10-29 10:20:00,43.02,43.06,42.99,43.0,688846.0,31.4138,31.443,31.3919,31.3992,688846.0
2015-10-29 10:30:00,42.99,43.15,42.96,43.15,374535.0,31.3919,31.5088,31.37,31.5088,374535.0
2015-10-29 10:40:00,43.15,43.16,42.98,42.98,499778.0,31.5088,31.5161,31.3846,31.3846,499778.0
2015-10-29 10:50:00,42.97,43.18,42.97,43.15,600069.0,31.3773,31.5307,31.3773,31.5088,600069.0
2015-10-29 11:00:00,43.16,43.24,43.11,43.24,265857.0,31.5161,31.5745,31.4796,31.5745,265857.0
2015-10-29 11:10:00,43.23,43.26,43.16,43.19,245857.0,31.5672,31.5891,31.5161,31.538,245857.0
2015-10-29 11:20:00,43.19,43.28,43.18,43.27,236740.0,31.538,31.6037,31.5307,31.5964,236740.0
2015-10-29 11:30:00,43.27,43.29,43.18,43.2,400692.0,31.5964,31.611,31.5307,31.5453,400692.0
2015-10-29 11:40:00,43.2,43.29,43.19,43.27,363384.0,31.5453,31.611,31.538,31.5964,363384.0
2015-10-29 11:50:00,43.27,43.32,43.19,43.3,174292.0,31.5964,31.6329,31.538,31.6183,174292.0
2015-10-29 12:00:00,43.31,43.36,43.22,43.25,256725.0,31.6256,31.6621,31.5599,31.5818,256725.0
2015-10-29 12:10:00,43.25,43.28,43.22,43.27,223842.0,31.5818,31.6037,31.5599,31.5964,223842.0
2015-10-29 12:20:00,43.26,43.29,43.22,43.26,248147.0,31.5891,31.611,31.5599,31.5891,248147.0
2015-10-29 12:30:00,43.26,43.28,43.23,43.24,161559.0,31.5891,31.6037,31.5672,31.5745,161559.0
2015-10-29 12:40:00,43.24,43.27,43.22,43.24,88492.0,31.5745,31.5964,31.5599,31.5745,88492.0
2015-10-29 12:50:00,43.24,43.27,43.21,43.25,163421.0,31.5745,31.5964,31.5526,31.5818,163421.0
2015-10-29 13:00:00,43.24,43.31,43.24,43.3,148507.0,31.5745,31.6256,31.5745,31.6183,148507.0
2015-10-29 13:10:00,43.3,43.3,43.25,43.28,212304.0,31.6183,31.6183,31.5818,31.6037,212304.0
2015-10-29 13:20:00,43.28,43.31,43.24,43.24,320867.0,31.6037,31.6256,31.5745,31.5745,320867.0
2015-10-29 13:30:00,43.23,43.27,43.18,43.22,356095.0,31.5672,31.5964,31.5307,31.5599,356095.0
2015-10-29 13:40:00,43.21,43.22,43.15,43.19,233523.0,31.5526,31.5599,31.5088,31.538,233523.0
2015-10-29 13:50:00,43.19,43.2,43.15,43.16,176264.0,31.538,31.5453,31.5088,31.5161,176264.0
2015-10-29 14:00:00,43.16,43.25,43.15,43.22,225862.0,31.5161,31.5818,31.5088,31.5599,225862.0
2015-10-29 14:10:00,43.22,43.26,43.2,43.24,178749.0,31.5599,31.5891,31.5453,31.5745,178749.0
2015-10-29 14:20:00,43.24,43.29,43.24,43.27,148824.0,31.5745,31.611,31.5745,31.5964,148824.0
2015-10-29 14:30:00,43.27,43.3,43.24,43.25,174541.0,31.5964,31.6183,31.5745,31.5818,174541.0
2015-10-29 14:40:00,43.25,43.29,43.23,43.27,168192.0,31.5818,31.611,31.5672,31.5964,168192.0
2015-10-29 14:50:00,43.27,43.33,43.26,43.32,154579.0,31.5964,31.6402,31.5891,31.6329,154579.0
2015-10-29 15:00:00,43.32,43.36,43.31,43.35,168210.0,31.6329,31.6621,31.6256,31.6548,168210.0
2015-10-29 15:10:00,43.35,43.44,43.35,43.44,238545.0,31.6548,31.7205,31.6548,31.7205,238545.0
2015-10-29 15:20:00,43.44,43.53,43.43,43.51,288786.0,31.7205,31.7863,31.7132,31.7716,288786.0
2015-10-29 15:30:00,43.51,43.52,43.27,43.5,866000.0,31.7716,31.7789,31.5964,31.7643,866000.0
2015-10-29 15:40:00,43.5,43.58,43.49,43.58,424849.0,31.7643,31.8228,31.757,31.8228,424849.0
2015-10-29 15:50:00,43.57,43.58,43.53,43.55,668437.0,31.8155,31.8228,31.7863,31.8009,668437.0
2015-10-30 09:30:00,43.6,43.75,43.55,43.73,689659.0,31.8374,31.9469,31.8009,31.9323,689659.0
2015-10-30 09:40:00,43.73,43.79,43.64,43.65,490353.0,31.9323,31.9761,31.8666,31.8739,490353.0
2015-10-30 09:50:00,43.65,43.66,43.44,43.48,397772.0,31.8739,31.8812,31.7205,31.7497,397772.0
2015-10-30 10:00:00,43.48,43.56,43.44,43.55,586133.0,31.7497,31.8082,31.7205,31.8009,586133.0
2015-10-30 10:10:00,43.55,43.6,43.49,43.59,377284.0,31.8009,31.8374,31.757,31.8301,377284.0
2015-10-30 10:20:00,43.59,43.63,43.55,43.62,562168.0,31.8301,31.8593,31.8009,31.852,562168.0
2015-10-30 10:30:00,43.62,43.66,43.59,43.59,143963.0,31.852,31.8812,31.8301,31.8301,143963.0
2015-10-30 10:40:00,43.59,43.72,43.59,43.71,204503.0,31.8301,31.925,31.8301,31.9177,204503.0
2015-10-30 10:50:00,43.71,43.76,43.69,43.76,147295.0,31.9177,31.9542,31.9031,31.9542,147295.0
2015-10-30 11:00:00,43.76,43.81,43.75,43.8,129291.0,31.9542,31.9907,31.9469,31.9834,129291.0
2015-10-30 11:10:00,43.8,43.81,43.75,43.79,134645.0,31.9834,31.9907,31.9469,31.9761,134645.0
2015-10-30 11:20:00,43.78,43.81,43.71,43.79,402407.0,31.9688,31.9907,31.9177,31.9761,402407.0
2015-10-30 11:30:00,43.79,43.81,43.77,43.77,145418.0,31.9761,31.9907,31.9615,31.9615,145418.0
2015-10-30 11:40:00,43.77,43.82,43.74,43.77,197127.0,31.9615,31.998,31.9396,31.9615,197127.0
2015-10-30 11:50:00,43.76,43.83,43.75,43.8,191529.0,31.9542,32.0053,31.9469,31.9834,191529.0
2015-10-30 12:00:00,43.79,43.79,43.69,43.69,237055.0,31.9761,31.9761,31.9031,31.9031,237055.0
2015-10-30 12:10:00,43.69,43.73,43.68,43.72,147032.0,31.9031,31.9323,31.8958,31.925,147032.0
2015-10-30 12:20:00,43.73,43.78,43.7,43.75,207924.0,31.9323,31.9688,31.9104,31.9469,207924.0
2015-10-30 12:30:00,43.76,43.78,43.73,43.78,125927.0,31.9542,31.9688,31.9323,31.9688,125927.0
2015-10-30 12:40:00,43.78,43.81,43.73,43.77,70417.0,31.9688,31.9907,31.9323,31.9615,70417.0
2015-10-30 12:50:00,43.78,43.89,43.76,43.87,185019.0,31.9688,32.0491,31.9542,32.0345,185019.0
2015-10-30 13:00:00,43.87,43.89,43.82,43.83,139733.0,32.0345,32.0491,31.998,32.0053,139733.0
2015-10-30 13:10:00,43.84,43.85,43.81,43.85,332091.0,32.0126,32.0199,31.9907,32.0199,332091.0
2015-10-30 13:20:00,43.84,43.85,43.8,43.83,161349.0,32.0126,32.0199,31.9834,32.0053,161349.0
2015-10-30 13:30:00,43.83,43.85,43.81,43.84,202697.0,32.0053,32.0199,31.9907,32.0126,202697.0
2015-10-30 13:40:00,43.83,43.87,43.79,43.85,150001.0,32.0053,32.0345,31.9761,32.0199,150001.0
2015-10-30 13:50:00,43.85,43.86,43.82,43.83,87168.0,32.0199,32.0272,31.998,32.0053,87168.0
2015-10-30 14:00:00,43.82,43.87,43.82,43.85,291309.0,31.998,32.0345,31.998,32.0199,291309.0
2015-10-30 14:10:00,43.85,43.91,43.84,43.88,145548.0,32.0199,32.0637,32.0126,32.0418,145548.0
2015-10-30 14:20:00,43.88,43.89,43.83,43.84,91899.0,32.0418,32.0491,32.0053,32.0126,91899.0
2015-10-30 14:30:00,43.84,43.92,43.83,43.91,277358.0,32.0126,32.071,32.0053,32.0637,277358.0
2015-10-30 14:40:00,43.91,43.92,43.83,43.85,105721.0,32.0637,32.071,32.0053,32.0199,105721.0
2015-10-30 14:50:00,43.84,43.88,43.8,43.81,341546.0,32.0126,32.0418,31.9834,31.9907,341546.0
2015-10-30 15:00:00,43.8,43.85,43.78,43.83,228517.0,31.9834,32.0199,31.9688,32.0053,228517.0
2015-10-30 15:10:00,43.82,43.85,43.79,43.8,404270.0,31.998,32.0199,31.9761,31.9834,404270.0
2015-10-30 15:20:00,43.8,43.84,43.74,43.74,728355.0,31.9834,32.0126,31.9396,31.9396,728355.0
2015-10-30 15:30:00,43.75,43.79,43.73,43.75,349113.0,31.9469,31.9761,31.9323,31.9469,349113.0
2015-10-30 15:40:00,43.74,43.87,43.73,43.85,363901.0,31.9396,32.0345,31.9323,32.0199,363901.0
2015-10-30 15:50:00,43.85,43.86,43.76,43.76,855412.0,32.0199,32.0272,31.9542,31.9542,855412.0
2015-11-02 09:30:00,43.72,43.85,43.65,43.82,649113.0,31.925,32.0199,31.8739,31.998,649113.0
2015-11-02 09:40:00,43.81,43.89,43.76,43.81,286079.0,31.9907,32.0491,31.9542,31.9907,286079.0
2015-11-02 09:50:00,43.81,43.82,43.64,43.68,346833.0,31.9907,31.998,31.8666,31.8958,346833.0
2015-11-02 10:00:00,43.69,43.69,43.49,43.49,582741.0,31.9031,31.9031,31.757,31.757,582741.0
2015-11-02 10:10:00,43.5,43.52,43.46,43.51,420173.0,31.7643,31.7789,31.7351,31.7716,420173.0
2015-11-02 10:20:00,43.51,43.61,43.5,43.6,252886.0,31.7716,31.8447,31.7643,31.8374,252886.0
2015-11-02 10:30:00,43.6,43.66,43.59,43.62,211595.0,31.8374,31.8812,31.8301,31.852,211595.0
2015-11-02 10:40:00,43.62,43.63,43.59,43.61,284882.0,31.852,31.8593,31.8301,31.8447,284882.0
2015-11-02 10:50:00,43.62,43.64,43.56,43.56,311449.0,31.852,31.8666,31.8082,31.8082,311449.0
2015-11-02 11:00:00,43.56,43.63,43.52,43.61,330200.0,31.8082,31.8593,31.7789,31.8447,330200.0
2015-11-02 11:10:00,43.62,43.62,43.52,43.55,178326.0,31.852,31.852,31.7789,31.8009,178326.0
2015-11-02 11:20:00,43.55,43.64,43.55,43.63,317492.0,31.8009,31.8666,31.8009,31.8593,317492.0
2015-11-02 11:30:00,43.64,43.64,43.56,43.57,361637.0,31.8666,31.8666,31.8082,31.8155,361637.0
2015-11-02 11:40:00,43.58,43.62,43.55,43.62,186681.0,31.8228,31.852,31.8009,31.852,186681.0
2015-11-02 11:50:00,43.62,43.62,43.54,43.55,181571.0,31.852,31.852,31.7936,31.8009,181571.0
2015-11-02 12:00:00,43.55,43.56,43.52,43.54,169537.0,31.8009,31.8082,31.7789,31.7936,169537.0
2015-11-02 12:10:00,43.53,43.56,43.49,43.52,256171.0,31.7863,31.8082,31.757,31.7789,256171.0
2015-11-02 12:20:00,43.52,43.55,43.5,43.51,89292.0,31.7789,31.8009,31.7643,31.7716,89292.0
2015-11-02 12:30:00,43.51,43.52,43.48,43.5,182678.0,31.7716,31.7789,31.7497,31.7643,182678.0
2015-11-02 12:40:00,43.51,43.57,43.5,43.54,750515.0,31.7716,31.8155,31.7643,31.7936,750515.0
2015-11-02 12:50:00,43.54,43.66,43.54,43.65,98082.0,31.7936,31.8812,31.7936,31.8739,98082.0
2015-11-02 13:00:00,43.66,43.69,43.63,43.68,409419.0,31.8812,31.9031,31.8593,31.8958,409419.0
2015-11-02 13:10:00,43.69,43.69,43.63,43.68,430093.0,31.9031,31.9031,31.8593,31.8958,430093.0
2015-11-02 13:20:00,43.68,43.71,43.67,43.7,267623.0,31.8958,31.9177,31.8885,31.9104,267623.0
2015-11-02 13:30:00,43.7,43.76,43.68,43.68,581683.0,31.9104,31.9542,31.8958,31.8958,581683.0
2015-11-02 13:40:00,43.69,43.72,43.67,43.68,160783.0,31.9031,31.925,31.8885,31.8958,160783.0
2015-11-02 13:50:00,43.67,43.68,43.59,43.59,415135.0,31.8885,31.8958,31.8301,31.8301,415135.0
2015-11-02 14:00:00,43.59,43.61,43.55,43.55,524257.0,31.8301,31.8447,31.8009,31.8009,524257.0
2015-11-02 14:10:00,43.55,43.6,43.55,43.57,407315.0,31.8009,31.8374,31.8009,31.8155,407315.0
2015-11-02 14:20:00,43.58,43.62,43.58,43.59,376066.0,31.8228,31.852,31.8228,31.8301,376066.0
2015-11-02 14:30:00,43.59,43.65,43.58,43.64,183784.0,31.8301,31.8739,31.8228,31.8666,183784.0
2015-11-02 14:40:00,43.63,43.68,43.63,43.67,205946.0,31.8593,31.8958,31.8593,31.8885,205946.0
2015-11-02 14:50:00,43.67,43.83,43.66,43.77,857919.0,31.8885,32.0053,31.8812,31.9615,857919.0
2015-11-02 15:00:00,43.77,43.79,43.74,43.77,314375.0,31.9615,31.9761,31.9396,31.9615,314375.0
2015-11-02 15:10:00,43.77,43.79,43.75,43.79,514554.0,31.9615,31.9761,31.9469,31.9761,514554.0
2015-11-02 15:20:00,43.79,43.83,43.74,43.8,565771.0,31.9761,32.0053,31.9396,31.9834,565771.0
2015-11-02 15:30:00,43.8,43.82,43.77,43.79,451802.0,31.9834,31.998,31.9615,31.9761,451802.0
2015-11-02 15:40:00,43.79,43.89,43.79,43.84,674893.0,31.9761,32.0491,31.9761,32.0126,674893.0
2015-11-02 15:50:00,43.84,43.85,43.8,43.81,1241165.0,32.0126,32.0199,31.9834,31.9907,1241165.0
2015-11-03 09:30:00,43.64,43.8,43.52,43.62,413315.0,31.8666,31.9834,31.7789,31.852,413315.0
2015-11-03 09:40:00,43.62,43.73,43.56,43.7,412940.0,31.852,31.9323,31.8082,31.9104,412940.0
2015-11-03 09:50:00,43.71,43.85,43.69,43.85,247127.0,31.9177,32.0199,31.9031,32.0199,247127.0
2015-11-03 10:00:00,43.85,43.93,43.8,43.91,336883.0,32.0199,32.0783,31.9834,32.0637,336883.0
2015-11-03 10:10:00,43.9,43.92,43.88,43.88,199769.0,32.0564,32.071,32.0418,32.0418,199769.0
2015-11-03 10:20:00,43.88,43.98,43.88,43.92,361712.0,32.0418,32.1148,32.0418,32.071,361712.0
2015-11-03 10:30:00,43.92,43.92,43.79,43.8,186461.0,32.071,32.071,31.9761,31.9834,186461.0
2015-11-03 10:40:00,43.79,43.85,43.72,43.73,414147.0,31.9761,32.0199,31.925,31.9323,414147.0
2015-11-03 10:50:00,43.73,43.75,43.66,43.68,411938.0,31.9323,31.9469,31.8812,31.8958,411938.0
2015-11-03 11:00:00,43.68,43.69,43.65,43.66,376167.0,31.8958,31.9031,31.8739,31.8812,376167.0
2015-11-03 11:10:00,43.67,43.68,43.63,43.63,167342.0,31.8885,31.8958,31.8593,31.8593,167342.0
2015-11-03 11:20:00,43.63,43.67,43.62,43.67,206728.0,31.8593,31.8885,31.852,31.8885,206728.0
2015-11-03 11:30:00,43.67,43.67,43.6,43.62,302276.0,31.8885,31.8885,31.8374,31.852,302276.0
2015-11-03 11:40:00,43.62,43.67,43.6,43.66,101954.0,31.852,31.8885,31.8374,31.8812,101954.0
2015-11-03 11:50:00,43.65,43.72,43.63,43.71,192004.0,31.8739,31.925,31.8593,31.9177,192004.0
2015-11-03 12:00:00,43.71,43.71,43.64,43.65,112155.0,31.9177,31.9177,31.8666,31.8739,112155.0
2015-11-03 12:10:00,43.65,43.67,43.63,43.66,127229.0,31.8739,31.8885,31.8593,31.8812,127229.0
2015-11-03 12:20:00,43.66,43.67,43.63,43.65,107348.0,31.8812,31.8885,31.8593,31.8739,107348.0
2015-11-03 12:30:00,43.66,43.67,43.6,43.61,301082.0,31.8812,31.8885,31.8374,31.8447,301082.0
2015-11-03 12:40:00,43.61,43.67,43.6,43.66,131277.0,31.8447,31.8885,31.8374,31.8812,131277.0
2015-11-03 12:50:00,43.67,43.73,43.65,43.72,179679.0,31.8885,31.9323,31.8739,31.925,179679.0
2015-11-03 13:00:00,43.72,43.77,43.7,43.71,317370.0,31.925,31.9615,31.9104,31.9177,317370.0
2015-11-03 13:10:00,43.71,43.78,43.69,43.77,119277.0,31.9177,31.9688,31.9031,31.9615,119277.0
2015-11-03 13:20:00,43.77,43.78,43.74,43.76,126028.0,31.9615,31.9688,31.9396,31.9542,126028.0
2015-11-03 13:30:00,43.77,43.78,43.71,43.74,98629.0,31.9615,31.9688,31.9177,31.9396,98629.0
2015-11-03 13:40:00,43.75,43.81,43.74,43.79,150593.0,31.9469,31.9907,31.9396,31.9761,150593.0
2015-11-03 13:50:00,43.79,43.83,43.76,43.76,135707.0,31.9761,32.0053,31.9542,31.9542,135707.0
2015-11-03 14:00:00,43.77,43.87,43.77,43.86,189548.0,31.9615,32.0345,31.9615,32.0272,189548.0
2015-11-03 14:10:00,43.86,43.91,43.85,43.87,197555.0,32.0272,32.0637,32.0199,32.0345,197555.0
2015-11-03 14:20:00,43.87,43.96,43.86,43.96,124741.0,32.0345,32.1002,32.0272,32.1002,124741.0
2015-11-03 14:30:00,43.96,43.97,43.87,43.88,678572.0,32.1002,32.1075,32.0345,32.0418,678572.0
2015-11-03 14:40:00,43.87,43.92,43.86,43.91,198132.0,32.0345,32.071,32.0272,32.0637,198132.0
2015-11-03 14:50:00,43.9,43.95,43.88,43.89,240770.0,32.0564,32.0929,32.0418,32.0491,240770.0
2015-11-03 15:00:00,43.88,43.9,43.84,43.9,220428.0,32.0418,32.0564,32.0126,32.0564,220428.0
2015-11-03 15:10:00,43.9,43.95,43.89,43.92,205625.0,32.0564,32.0929,32.0491,32.071,205625.0
2015-11-03 15:20:00,43.93,43.98,43.92,43.96,250912.0,32.0783,32.1148,32.071,32.1002,250912.0
2015-11-03 15:30:00,43.96,43.98,43.89,43.9,882882.0,32.1002,32.1148,32.0491,32.0564,882882.0
2015-11-03 15:40:00,43.89,43.98,43.89,43.98,597711.0,32.0491,32.1148,32.0491,32.1148,597711.0
2015-11-03 15:50:00,43.97,43.98,43.91,43.93,991876.0,32.1075,32.1148,32.0637,32.0783,991876.0
2015-11-04 09:30:00,43.88,44.13,43.88,44.06,567700.0,32.0418,32.2244,32.0418,32.1733,567700.0
2015-11-04 09:40:00,44.05,44.21,44.04,44.19,655153.0,32.166,32.2828,32.1587,32.2682,655153.0
2015-11-04 09:50:00,44.19,44.28,44.18,44.28,288063.0,32.2682,32.3339,32.2609,32.3339,288063.0
2015-11-04 10:00:00,44.28,44.3,44.17,44.22,703605.0,32.3339,32.3485,32.2536,32.2901,703605.0
2015-11-04 10:10:00,44.22,44.24,44.14,44.18,412111.0,32.2901,32.3047,32.2317,32.2609,412111.0
2015-11-04 10:20:00,44.19,44.2,44.14,44.14,404349.0,32.2682,32.2755,32.2317,32.2317,404349.0
2015-11-04 10:30:00,44.15,44.28,44.14,44.27,196861.0,32.239,32.3339,32.2317,32.3266,196861.0
2015-11-04 10:40:00,44.27,44.27,44.18,44.2,323622.0,32.3266,32.3266,32.2609,32.2755,323622.0
2015-11-04 10:50:00,44.2,44.2,44.04,44.08,502412.0,32.2755,32.2755,32.1587,32.1879,502412.0
2015-11-04 11:00:00,44.09,44.13,44.03,44.04,573117.0,32.1952,32.2244,32.1514,32.1587,573117.0
2015-11-04 11:10:00,44.04,44.13,44.03,44.11,539983.0,32.1587,32.2244,32.1514,32.2098,539983.0
2015-11-04 11:20:00,44.11,44.13,44.06,44.11,218177.0,32.2098,32.2244,32.1733,32.2098,218177.0
2015-11-04 11:30:00,44.12,44.15,44.08,44.15,306680.0,32.2171,32.239,32.1879,32.239,306680.0
2015-11-04 11:40:00,44.15,44.19,44.12,44.17,152523.0,32.239,32.2682,32.2171,32.2536,152523.0
2015-11-04 11:50:00,44.16,44.17,44.07,44.11,193762.0,32.2463,32.2536,32.1806,32.2098,193762.0
2015-11-04 12:00:00,44.11,44.17,44.09,44.16,77211.0,32.2098,32.2536,32.1952,32.2463,77211.0
2015-11-04 12:10:00,44.15,44.18,44.12,44.12,155508.0,32.239,32.2609,32.2171,32.2171,155508.0
2015-11-04 12:20:00,44.13,44.14,44.09,44.09,173702.0,32.2244,32.2317,32.1952,32.1952,173702.0
2015-11-04 12:30:00,44.09,44.1,44.01,44.04,82686.0,32.1952,32.2025,32.1368,32.1587,82686.0
2015-11-04 12:40:00,44.03,44.08,44.01,44.07,108139.0,32.1514,32.1879,32.1368,32.1806,108139.0
2015-11-04 12:50:00,44.07,44.07,44.02,44.05,76618.0,32.1806,32.1806,32.1441,32.166,76618.0
2015-11-04 13:00:00,44.06,44.07,43.99,44.0,79648.0,32.1733,32.1806,32.1221,32.1295,79648.0
2015-11-04 13:10:00,43.99,44.02,43.98,43.99,130256.0,32.1221,32.1441,32.1148,32.1221,130256.0
2015-11-04 13:20:00,43.98,44.06,43.98,44.06,297506.0,32.1148,32.1733,32.1148,32.1733,297506.0
2015-11-04 13:30:00,44.06,44.07,44.02,44.04,136466.0,32.1733,32.1806,32.1441,32.1587,136466.0
2015-11-04 13:40:00,44.04,44.07,44.01,44.01,72021.0,32.1587,32.1806,32.1368,32.1368,72021.0
2015-11-04 13:50:00,44.02,44.04,44.0,44.0,141263.0,32.1441,32.1587,32.1295,32.1295,141263.0
2015-11-04 14:00:00,44.01,44.07,44.0,44.05,95656.0,32.1368,32.1806,32.1295,32.166,95656.0
2015-11-04 14:10:00,44.05,44.08,44.05,44.06,191368.0,32.166,32.1879,32.166,32.1733,191368.0
2015-11-04 14:20:00,44.07,44.07,44.01,44.03,140331.0,32.1806,32.1806,32.1368,32.1514,140331.0
2015-11-04 14:30:00,44.04,44.1,44.03,44.08,327448.0,32.1587,32.2025,32.1514,32.1879,327448.0
2015-11-04 14:40:00,44.07,44.09,44.02,44.09,198727.0,32.1806,32.1952,32.1441,32.1952,198727.0
2015-11-04 14:50:00,44.09,44.12,44.05,44.12,179153.0,32.1952,32.2171,32.166,32.2171,179153.0
2015-11-04 15:00:00,44.12,44.15,44.07,44.12,188400.0,32.2171,32.239,32.1806,32.2171,188400.0
2015-11-04 15:10:00,44.11,44.13,44.08,44.1,240179.0,32.2098,32.2244,32.1879,32.2025,240179.0
2015-11-04 15:20:00,44.09,44.21,44.09,44.19,215203.0,32.1952,32.2828,32.1952,32.2682,215203.0
2015-11-04 15:30:00,44.2,44.2,44.14,44.16,237967.0,32.2755,32.2755,32.2317,32.2463,237967.0
2015-11-04 15:40:00,44.16,44.16,44.06,44.09,436461.0,32.2463,32.2463,32.1733,32.1952,436461.0
2015-11-04 15:50:00,44.09,44.16,44.08,44.16,431815.0,32.1952,32.2463,32.1879,32.2463,431815.0
2015-11-05 09:30:00,44.07,44.19,43.95,44.03,602390.0,32.1806,32.2682,32.0929,32.1514,602390.0
2015-11-05 09:40:00,44.03,44.06,43.89,43.97,403889.0,32.1514,32.1733,32.0491,32.1075,403889.0
2015-11-05 09:50:00,43.97,44.05,43.95,44.05,477743.0,32.1075,32.166,32.0929,32.166,477743.0
2015-11-05 10:00:00,44.06,44.15,44.05,44.11,274746.0,32.1733,32.239,32.166,32.2098,274746.0
2015-11-05 10:10:00,44.12,44.2,44.12,44.12,443389.0,32.2171,32.2755,32.2171,32.2171,443389.0
2015-11-05 10:20:00,44.12,44.17,44.06,44.07,197350.0,32.2171,32.2536,32.1733,32.1806,197350.0
2015-11-05 10:30:00,44.06,44.06,43.94,44.04,193311.0,32.1733,32.1733,32.0856,32.1587,193311.0
2015-11-05 10:40:00,44.03,44.1,43.99,44.05,114529.0,32.1514,32.2025,32.1221,32.166,114529.0
2015-11-05 10:50:00,44.05,44.11,44.04,44.07,117083.0,32.166,32.2098,32.1587,32.1806,117083.0
2015-11-05 11:00:00,44.07,44.1,44.01,44.03,104301.0,32.1806,32.2025,32.1368,32.1514,104301.0
2015-11-05 11:10:00,44.03,44.08,44.01,44.05,164082.0,32.1514,32.1879,32.1368,32.166,164082.0
2015-11-05 11:20:00,44.06,44.07,44.02,44.02,297824.0,32.1733,32.1806,32.1441,32.1441,297824.0
2015-11-05 11:30:00,44.02,44.03,43.93,43.95,197180.0,32.1441,32.1514,32.0783,32.0929,197180.0
2015-11-05 11:40:00,43.94,43.99,43.91,43.93,129105.0,32.0856,32.1221,32.0637,32.0783,129105.0
2015-11-05 11:50:00,43.93,44.0,43.92,43.95,103769.0,32.0783,32.1295,32.071,32.0929,103769.0
2015-11-05 12:00:00,43.96,43.99,43.92,43.93,338910.0,32.1002,32.1221,32.071,32.0783,338910.0
2015-11-05 12:10:00,43.93,43.95,43.9,43.94,122471.0,32.0783,32.0929,32.0564,32.0856,122471.0
2015-11-05 12:20:00,43.94,43.99,43.91,43.98,72691.0,32.0856,32.1221,32.0637,32.1148,72691.0
2015-11-05 12:30:00,43.98,43.99,43.95,43.96,112760.0,32.1148,32.1221,32.0929,32.1002,112760.0
2015-11-05 12:40:00,43.96,43.99,43.93,43.98,62500.0,32.1002,32.1221,32.0783,32.1148,62500.0
2015-11-05 12:50:00,43.98,44.02,43.97,43.98,90457.0,32.1148,32.1441,32.1075,32.1148,90457.0
2015-11-05 13:00:00,43.98,44.01,43.96,44.0,92251.0,32.1148,32.1368,32.1002,32.1295,92251.0
2015-11-05 13:10:00,44.0,44.01,43.94,43.95,72889.0,32.1295,32.1368,32.0856,32.0929,72889.0
2015-11-05 13:20:00,43.96,43.96,43.9,43.91,119067.0,32.1002,32.1002,32.0564,32.0637,119067.0
2015-11-05 13:30:00,43.9,43.91,43.86,43.88,126342.0,32.0564,32.0637,32.0272,32.0418,126342.0
2015-11-05 13:40:00,43.87,43.92,43.84,43.92,128135.0,32.0345,32.071,32.0126,32.071,128135.0
2015-11-05 13:50:00,43.92,43.92,43.88,43.9,89789.0,32.071,32.071,32.0418,32.0564,89789.0
2015-11-05 14:00:00,43.91,43.92,43.86,43.87,148259.0,32.0637,32.071,32.0272,32.0345,148259.0
2015-11-05 14:10:00,43.87,43.88,43.83,43.83,94699.0,32.0345,32.0418,32.0053,32.0053,94699.0
2015-11-05 14:20:00,43.83,43.88,43.82,43.87,88707.0,32.0053,32.0418,31.998,32.0345,88707.0
2015-11-05 14:30:00,43.87,43.87,43.82,43.83,208992.0,32.0345,32.0345,31.998,32.0053,208992.0
2015-11-05 14:40:00,43.82,43.86,43.81,43.81,85493.0,31.998,32.0272,31.9907,31.9907,85493.0
2015-11-05 14:50:00,43.81,43.84,43.8,43.81,112606.0,31.9907,32.0126,31.9834,31.9907,112606.0
2015-11-05 15:00:00,43.82,43.83,43.78,43.82,132517.0,31.998,32.0053,31.9688,31.998,132517.0
2015-11-05 15:10:00,43.83,43.84,43.78,43.8,343235.0,32.0053,32.0126,31.9688,31.9834,343235.0
2015-11-05 15:20:00,43.8,43.86,43.79,43.86,490884.0,31.9834,32.0272,31.9761,32.0272,490884.0
2015-11-05 15:30:00,43.86,43.86,43.8,43.84,629521.0,32.0272,32.0272,31.9834,32.0126,629521.0
2015-11-05 15:40:00,43.84,43.86,43.8,43.81,661172.0,32.0126,32.0272,31.9834,31.9907,661172.0
2015-11-05 15:50:00,43.8,43.83,43.79,43.8,1227017.0,31.9834,32.0053,31.9761,31.9834,1227017.0
2015-11-06 09:30:00,43.07,43.17,42.72,42.8,2204784.0,31.4504,31.5234,31.1948,31.2532,2204784.0
2015-11-06 09:40:00,42.81,42.84,42.44,42.45,3569859.0,31.2605,31.2824,30.9903,30.9976,3569859.0
2015-11-06 09:50:00,42.45,42.54,42.44,42.45,1641696.0,30.9976,31.0633,30.9903,30.9976,1641696.0
2015-11-06 10:00:00,42.45,42.5,42.27,42.37,1124465.0,30.9976,31.0341,30.8662,30.9392,1124465.0
2015-11-06 10:10:00,42.35,42.45,42.34,42.38,818033.0,30.9246,30.9976,30.9173,30.9465,818033.0
2015-11-06 10:20:00,42.38,42.38,42.19,42.24,1674765.0,30.9465,30.9465,30.8078,30.8443,1674765.0
2015-11-06 10:30:00,42.24,42.37,42.2,42.34,1379197.0,30.8443,30.9392,30.8151,30.9173,1379197.0
2015-11-06 10:40:00,42.35,42.4,42.28,42.28,502389.0,30.9246,30.9611,30.8735,30.8735,502389.0
2015-11-06 10:50:00,42.29,42.33,42.13,42.16,312927.0,30.8808,30.91,30.7639,30.7859,312927.0
2015-11-06 11:00:00,42.16,42.21,42.09,42.12,299700.0,30.7859,30.8224,30.7347,30.7566,299700.0
2015-11-06 11:10:00,42.11,42.12,41.9,41.92,1052964.0,30.7493,30.7566,30.596,30.6106,1052964.0
2015-11-06 11:20:00,41.93,42.0,41.89,41.99,529840.0,30.6179,30.669,30.5887,30.6617,529840.0
2015-11-06 11:30:00,41.99,42.11,41.99,42.06,894287.0,30.6617,30.7493,30.6617,30.7128,894287.0
2015-11-06 11:40:00,42.06,42.09,42.0,42.08,531090.0,30.7128,30.7347,30.669,30.7274,531090.0
2015-11-06 11:50:00,42.08,42.14,42.06,42.09,214383.0,30.7274,30.7713,30.7128,30.7347,214383.0
2015-11-06 12:00:00,42.1,42.18,42.08,42.13,354835.0,30.742,30.8005,30.7274,30.7639,354835.0
2015-11-06 12:10:00,42.13,42.2,42.12,42.14,498386.0,30.7639,30.8151,30.7566,30.7713,498386.0
2015-11-06 12:20:00,42.14,42.21,42.11,42.21,300607.0,30.7713,30.8224,30.7493,30.8224,300607.0
2015-11-06 12:30:00,42.2,42.24,42.15,42.18,528898.0,30.8151,30.8443,30.7786,30.8005,528898.0
2015-11-06 12:40:00,42.17,42.22,42.15,42.22,313389.0,30.7932,30.8297,30.7786,30.8297,313389.0
2015-11-06 12:50:00,42.21,42.26,42.19,42.24,283060.0,30.8224,30.8589,30.8078,30.8443,283060.0
2015-11-06 13:00:00,42.25,42.25,42.17,42.2,291543.0,30.8516,30.8516,30.7932,30.8151,291543.0
2015-11-06 13:10:00,42.2,42.2,42.15,42.16,362425.0,30.8151,30.8151,30.7786,30.7859,362425.0
2015-11-06 13:20:00,42.17,42.21,42.14,42.19,351864.0,30.7932,30.8224,30.7713,30.8078,351864.0
2015-11-06 13:30:00,42.19,42.19,42.1,42.1,424140.0,30.8078,30.8078,30.742,30.742,424140.0
2015-11-06 13:40:00,42.11,42.13,42.08,42.11,242068.0,30.7493,30.7639,30.7274,30.7493,242068.0
2015-11-06 13:50:00,42.11,42.17,42.11,42.16,576605.0,30.7493,30.7932,30.7493,30.7859,576605.0
2015-11-06 14:00:00,42.16,42.3,42.16,42.28,579301.0,30.7859,30.8881,30.7859,30.8735,579301.0
2015-11-06 14:10:00,42.28,42.29,42.22,42.23,554627.0,30.8735,30.8808,30.8297,30.837,554627.0
2015-11-06 14:20:00,42.23,42.28,42.2,42.27,499584.0,30.837,30.8735,30.8151,30.8662,499584.0
2015-11-06 14:30:00,42.27,42.28,42.13,42.13,384321.0,30.8662,30.8735,30.7639,30.7639,384321.0
2015-11-06 14:40:00,42.13,42.16,42.09,42.09,587792.0,30.7639,30.7859,30.7347,30.7347,587792.0
2015-11-06 14:50:00,42.1,42.13,42.07,42.08,400462.0,30.742,30.7639,30.7201,30.7274,400462.0
2015-11-06 15:00:00,42.08,42.11,42.06,42.1,314832.0,30.7274,30.7493,30.7128,30.742,314832.0
2015-11-06 15:10:00,42.1,42.13,42.08,42.1,335854.0,30.742,30.7639,30.7274,30.742,335854.0
2015-11-06 15:20:00,42.11,42.16,42.08,42.14,449470.0,30.7493,30.7859,30.7274,30.7713,449470.0
2015-11-06 15:30:00,42.14,42.22,42.14,42.17,490275.0,30.7713,30.8297,30.7713,30.7932,490275.0
2015-11-06 15:40:00,42.17,42.18,42.13,42.15,1369150.0,30.7932,30.8005,30.7639,30.7786,1369150.0
2015-11-06 15:50:00,42.15,42.25,42.14,42.24,2680165.0,30.7786,30.8516,30.7713,30.8443,2680165.0
2015-11-09 09:30:00,42.06,42.25,41.97,42.07,900127.0,30.7128,30.8516,30.6471,30.7201,900127.0
2015-11-09 09:40:00,42.08,42.12,42.01,42.09,522012.0,30.7274,30.7566,30.6763,30.7347,522012.0
2015-11-09 09:50:00,42.09,42.26,42.08,42.23,453571.0,30.7347,30.8589,30.7274,30.837,453571.0
2015-11-09 10:00:00,42.24,42.38,42.18,42.37,620818.0,30.8443,30.9465,30.8005,30.9392,620818.0
2015-11-09 10:10:00,42.38,42.4,42.33,42.39,351082.0,30.9465,30.9611,30.91,30.9538,351082.0
2015-11-09 10:20:00,42.4,42.43,42.34,42.41,990756.0,30.9611,30.983,30.9173,30.9684,990756.0
2015-11-09 10:30:00,42.41,42.51,42.38,42.5,357712.0,30.9684,31.0414,30.9465,31.0341,357712.0
2015-11-09 10:40:00,42.5,42.56,42.44,42.51,264535.0,31.0341,31.0779,30.9903,31.0414,264535.0
2015-11-09 10:50:00,42.5,42.5,42.34,42.35,611596.0,31.0341,31.0341,30.9173,30.9246,611596.0
2015-11-09 11:00:00,42.34,42.35,42.2,42.22,408218.0,30.9173,30.9246,30.8151,30.8297,408218.0
2015-11-09 11:10:00,42.22,42.26,42.17,42.22,219079.0,30.8297,30.8589,30.7932,30.8297,219079.0
2015-11-09 11:20:00,42.22,42.28,42.17,42.23,176375.0,30.8297,30.8735,30.7932,30.837,176375.0
2015-11-09 11:30:00,42.23,42.4,42.22,42.39,170267.0,30.837,30.9611,30.8297,30.9538,170267.0
2015-11-09 11:40:00,42.38,42.38,42.28,42.3,209306.0,30.9465,30.9465,30.8735,30.8881,209306.0
2015-11-09 11:50:00,42.3,42.3,42.25,42.28,112021.0,30.8881,30.8881,30.8516,30.8735,112021.0
2015-11-09 12:00:00,42.27,42.33,42.22,42.33,195606.0,30.8662,30.91,30.8297,30.91,195606.0
2015-11-09 12:10:00,42.34,42.36,42.3,42.33,351478.0,30.9173,30.9319,30.8881,30.91,351478.0
2015-11-09 12:20:00,42.33,42.34,42.31,42.32,285668.0,30.91,30.9173,30.8954,30.9027,285668.0
2015-11-09 12:30:00,42.32,42.35,42.28,42.32,215653.0,30.9027,30.9246,30.8735,30.9027,215653.0
2015-11-09 12:40:00,42.32,42.35,42.28,42.28,143668.0,30.9027,30.9246,30.8735,30.8735,143668.0
2015-11-09 12:50:00,42.28,42.33,42.26,42.29,257293.0,30.8735,30.91,30.8589,30.8808,257293.0
2015-11-09 13:00:00,42.29,42.3,42.22,42.22,165476.0,30.8808,30.8881,30.8297,30.8297,165476.0
2015-11-09 13:10:00,42.22,42.25,42.2,42.22,161598.0,30.8297,30.8516,30.8151,30.8297,161598.0
2015-11-09 13:20:00,42.21,42.25,42.18,42.24,84218.0,30.8224,30.8516,30.8005,30.8443,84218.0
2015-11-09 13:30:00,42.24,42.31,42.23,42.3,101015.0,30.8443,30.8954,30.837,30.8881,101015.0
2015-11-09 13:40:00,42.31,42.36,42.27,42.28,171808.0,30.8954,30.9319,30.8662,30.8735,171808.0
2015-11-09 13:50:00,42.29,42.33,42.25,42.31,226335.0,30.8808,30.91,30.8516,30.8954,226335.0
2015-11-09 14:00:00,42.3,42.35,42.28,42.35,168293.0,30.8881,30.9246,30.8735,30.9246,168293.0
2015-11-09 14:10:00,42.34,42.35,42.28,42.32,215565.0,30.9173,30.9246,30.8735,30.9027,215565.0
2015-11-09 14:20:00,42.31,42.35,42.29,42.34,242323.0,30.8954,30.9246,30.8808,30.9173,242323.0
2015-11-09 14:30:00,42.33,42.35,42.27,42.27,208694.0,30.91,30.9246,30.8662,30.8662,208694.0
2015-11-09 14:40:00,42.27,42.28,42.23,42.27,510508.0,30.8662,30.8735,30.837,30.8662,510508.0
2015-11-09 14:50:00,42.26,42.29,42.25,42.26,194671.0,30.8589,30.8808,30.8516,30.8589,194671.0
2015-11-09 15:00:00,42.26,42.27,42.2,42.2,330546.0,30.8589,30.8662,30.8151,30.8151,330546.0
2015-11-09 15:10:00,42.2,42.23,42.17,42.22,234323.0,30.8151,30.837,30.7932,30.8297,234323.0
2015-11-09 15:20:00,42.22,42.34,42.2,42.33,251297.0,30.8297,30.9173,30.8151,30.91,251297.0
2015-11-09 15:30:00,42.32,42.41,42.32,42.4,375120.0,30.9027,30.9684,30.9027,30.9611,375120.0
2015-11-09 15:40:00,42.4,42.44,42.39,42.43,552835.0,30.9611,30.9903,30.9538,30.983,552835.0
2015-11-09 15:50:00,42.44,42.44,42.36,42.38,709453.0,30.9903,30.9903,30.9319,30.9465,709453.0
2015-11-10 09:30:00,42.38,42.71,42.3,42.71,933384.0,30.9465,31.1875,30.8881,31.1875,933384.0
2015-11-10 09:40:00,42.7,42.78,42.56,42.68,579938.0,31.1802,31.2386,31.0779,31.1656,579938.0
2015-11-10 09:50:00,42.68,42.82,42.63,42.82,298666.0,31.1656,31.2678,31.1291,31.2678,298666.0
2015-11-10 10:00:00,42.83,42.84,42.74,42.83,204468.0,31.2751,31.2824,31.2094,31.2751,204468.0
2015-11-10 10:10:00,42.83,42.87,42.71,42.72,457546.0,31.2751,31.3043,31.1875,31.1948,457546.0
2015-11-10 10:20:00,42.72,42.79,42.69,42.78,268015.0,31.1948,31.2459,31.1729,31.2386,268015.0
2015-11-10 10:30:00,42.78,42.8,42.73,42.8,131374.0,31.2386,31.2532,31.2021,31.2532,131374.0
2015-11-10 10:40:00,42.8,42.84,42.77,42.79,174320.0,31.2532,31.2824,31.2313,31.2459,174320.0
2015-11-10 10:50:00,42.8,42.82,42.72,42.76,242459.0,31.2532,31.2678,31.1948,31.224,242459.0
2015-11-10 11:00:00,42.76,42.77,42.71,42.73,145702.0,31.224,31.2313,31.1875,31.2021,145702.0
2015-11-10 11:10:00,42.73,42.74,42.64,42.64,143125.0,31.2021,31.2094,31.1364,31.1364,143125.0
2015-11-10 11:20:00,42.64,42.67,42.61,42.65,219715.0,31.1364,31.1583,31.1145,31.1437,219715.0
2015-11-10 11:30:00,42.66,42.73,42.65,42.7,287606.0,31.151,31.2021,31.1437,31.1802,287606.0
2015-11-10 11:40:00,42.71,42.78,42.7,42.73,210625.0,31.1875,31.2386,31.1802,31.2021,210625.0
2015-11-10 11:50:00,42.74,42.75,42.66,42.7,214779.0,31.2094,31.2167,31.151,31.1802,214779.0
2015-11-10 12:00:00,42.7,42.7,42.67,42.7,99044.0,31.1802,31.1802,31.1583,31.1802,99044.0
2015-11-10 12:10:00,42.69,42.72,42.67,42.7,68757.0,31.1729,31.1948,31.1583,31.1802,68757.0
2015-11-10 12:20:00,42.7,42.71,42.66,42.68,189328.0,31.1802,31.1875,31.151,31.1656,189328.0
2015-11-10 12:30:00,42.68,42.69,42.65,42.68,119675.0,31.1656,31.1729,31.1437,31.1656,119675.0
2015-11-10 12:40:00,42.68,42.7,42.67,42.69,98255.0,31.1656,31.1802,31.1583,31.1729,98255.0
2015-11-10 12:50:00,42.69,42.7,42.63,42.66,53781.0,31.1729,31.1802,31.1291,31.151,53781.0
2015-11-10 13:00:00,42.65,42.68,42.63,42.65,208709.0,31.1437,31.1656,31.1291,31.1437,208709.0
2015-11-10 13:10:00,42.65,42.69,42.64,42.64,74417.0,31.1437,31.1729,31.1364,31.1364,74417.0
2015-11-10 13:20:00,42.64,42.68,42.62,42.68,82526.0,31.1364,31.1656,31.1218,31.1656,82526.0
2015-11-10 13:30:00,42.68,42.69,42.63,42.67,89997.0,31.1656,31.1729,31.1291,31.1583,89997.0
2015-11-10 13:40:00,42.67,42.67,42.63,42.65,152115.0,31.1583,31.1583,31.1291,31.1437,152115.0
2015-11-10 13:50:00,42.65,42.69,42.63,42.66,92493.0,31.1437,31.1729,31.1291,31.151,92493.0
2015-11-10 14:00:00,42.66,42.67,42.61,42.63,67796.0,31.151,31.1583,31.1145,31.1291,67796.0
2015-11-10 14:10:00,42.64,42.67,42.62,42.66,69774.0,31.1364,31.1583,31.1218,31.151,69774.0
2015-11-10 14:20:00,42.65,42.67,42.61,42.64,91126.0,31.1437,31.1583,31.1145,31.1364,91126.0
2015-11-10 14:30:00,42.64,42.67,42.62,42.65,92977.0,31.1364,31.1583,31.1218,31.1437,92977.0
2015-11-10 14:40:00,42.65,42.72,42.65,42.7,123421.0,31.1437,31.1948,31.1437,31.1802,123421.0
2015-11-10 14:50:00,42.7,42.74,42.67,42.71,164513.0,31.1802,31.2094,31.1583,31.1875,164513.0
2015-11-10 15:00:00,42.7,42.73,42.69,42.73,210641.0,31.1802,31.2021,31.1729,31.2021,210641.0
2015-11-10 15:10:00,42.73,42.77,42.71,42.72,182053.0,31.2021,31.2313,31.1875,31.1948,182053.0
2015-11-10 15:20:00,42.73,42.75,42.69,42.72,86661.0,31.2021,31.2167,31.1729,31.1948,86661.0
2015-11-10 15:30:00,42.72,42.75,42.69,42.69,382563.0,31.1948,31.2167,31.1729,31.1729,382563.0
2015-11-10 15:40:00,42.69,42.74,42.69,42.73,328744.0,31.1729,31.2094,31.1729,31.2021,328744.0
2015-11-10 15:50:00,42.72,42.77,42.69,42.76,494613.0,31.1948,31.2313,31.1729,31.224,494613.0
2015-11-11 09:30:00,42.86,42.92,42.77,42.92,445469.0,31.297,31.3408,31.2313,31.3408,445469.0
2015-11-11 09:40:00,42.92,43.03,42.91,43.01,348988.0,31.3408,31.4211,31.3335,31.4065,348988.0
2015-11-11 09:50:00,43.01,43.05,42.88,42.89,290184.0,31.4065,31.4357,31.3116,31.3189,290184.0
2015-11-11 10:00:00,42.89,43.02,42.88,43.02,196823.0,31.3189,31.4138,31.3116,31.4138,196823.0
2015-11-11 10:10:00,43.02,43.05,42.95,43.01,255804.0,31.4138,31.4357,31.3627,31.4065,255804.0
2015-11-11 10:20:00,43.01,43.13,42.99,43.1,403525.0,31.4065,31.4942,31.3919,31.4723,403525.0
2015-11-11 10:30:00,43.09,43.12,42.97,43.03,318315.0,31.465,31.4869,31.3773,31.4211,318315.0
2015-11-11 10:40:00,43.02,43.06,42.97,43.03,179428.0,31.4138,31.443,31.3773,31.4211,179428.0
2015-11-11 10:50:00,43.02,43.05,42.99,43.0,430325.0,31.4138,31.4357,31.3919,31.3992,430325.0
2015-11-11 11:00:00,43.0,43.0,42.93,42.94,214179.0,31.3992,31.3992,31.3481,31.3554,214179.0
2015-11-11 11:10:00,42.94,43.02,42.94,42.97,97065.0,31.3554,31.4138,31.3554,31.3773,97065.0
2015-11-11 11:20:00,42.97,42.97,42.89,42.93,258649.0,31.3773,31.3773,31.3189,31.3481,258649.0
2015-11-11 11:30:00,42.92,42.94,42.86,42.88,265063.0,31.3408,31.3554,31.297,31.3116,265063.0
2015-11-11 11:40:00,42.89,42.92,42.86,42.91,180883.0,31.3189,31.3408,31.297,31.3335,180883.0
2015-11-11 11:50:00,42.91,42.94,42.86,42.88,230492.0,31.3335,31.3554,31.297,31.3116,230492.0
2015-11-11 12:00:00,42.88,42.9,42.86,42.86,102875.0,31.3116,31.3262,31.297,31.297,102875.0
2015-11-11 12:10:00,42.86,42.89,42.82,42.85,95186.0,31.297,31.3189,31.2678,31.2897,95186.0
2015-11-11 12:20:00,42.85,42.91,42.85,42.87,93775.0,31.2897,31.3335,31.2897,31.3043,93775.0
2015-11-11 12:30:00,42.86,42.9,42.84,42.9,153154.0,31.297,31.3262,31.2824,31.3262,153154.0
2015-11-11 12:40:00,42.9,42.93,42.89,42.89,84448.0,31.3262,31.3481,31.3189,31.3189,84448.0
2015-11-11 12:50:00,42.89,42.97,42.88,42.95,109926.0,31.3189,31.3773,31.3116,31.3627,109926.0
2015-11-11 13:00:00,42.95,43.0,42.92,42.94,369029.0,31.3627,31.3992,31.3408,31.3554,369029.0
2015-11-11 13:10:00,42.94,42.97,42.93,42.95,115604.0,31.3554,31.3773,31.3481,31.3627,115604.0
2015-11-11 13:20:00,42.95,42.98,42.91,42.94,135933.0,31.3627,31.3846,31.3335,31.3554,135933.0
2015-11-11 13:30:00,42.94,42.99,42.91,42.99,195267.0,31.3554,31.3919,31.3335,31.3919,195267.0
2015-11-11 13:40:00,42.99,43.05,42.99,43.04,104713.0,31.3919,31.4357,31.3919,31.4284,104713.0
2015-11-11 13:50:00,43.05,43.05,43.0,43.0,133120.0,31.4357,31.4357,31.3992,31.3992,133120.0
2015-11-11 14:00:00,43.01,43.05,43.0,43.04,89124.0,31.4065,31.4357,31.3992,31.4284,89124.0
2015-11-11 14:10:00,43.04,43.09,43.04,43.08,121058.0,31.4284,31.465,31.4284,31.4577,121058.0
2015-11-11 14:20:00,43.08,43.14,43.04,43.13,217461.0,31.4577,31.5015,31.4284,31.4942,217461.0
2015-11-11 14:30:00,43.13,43.19,43.13,43.14,283316.0,31.4942,31.538,31.4942,31.5015,283316.0
2015-11-11 14:40:00,43.14,43.16,43.09,43.12,230063.0,31.5015,31.5161,31.465,31.4869,230063.0
2015-11-11 14:50:00,43.12,43.19,43.09,43.09,501178.0,31.4869,31.538,31.465,31.465,501178.0
2015-11-11 15:00:00,43.1,43.15,43.08,43.08,425762.0,31.4723,31.5088,31.4577,31.4577,425762.0
2015-11-11 15:10:00,43.08,43.13,43.07,43.1,303826.0,31.4577,31.4942,31.4504,31.4723,303826.0
2015-11-11 15:20:00,43.11,43.18,43.09,43.18,416593.0,31.4796,31.5307,31.465,31.5307,416593.0
2015-11-11 15:30:00,43.18,43.19,43.09,43.16,649812.0,31.5307,31.538,31.465,31.5161,649812.0
2015-11-11 15:40:00,43.15,43.19,43.13,43.14,511219.0,31.5088,31.538,31.4942,31.5015,511219.0
2015-11-11 15:50:00,43.14,43.15,43.12,43.13,846902.0,31.5015,31.5088,31.4869,31.4942,846902.0
2015-11-12 09:30:00,43.0,43.34,42.95,43.3,416014.0,31.3992,31.6475,31.3627,31.6183,416014.0
2015-11-12 09:40:00,43.31,43.41,43.22,43.24,528439.0,31.6256,31.6986,31.5599,31.5745,528439.0
2015-11-12 09:50:00,43.23,43.25,43.02,43.07,360026.0,31.5672,31.5818,31.4138,31.4504,360026.0
2015-11-12 10:00:00,43.08,43.08,42.97,43.05,370514.0,31.4577,31.4577,31.3773,31.4357,370514.0
2015-11-12 10:10:00,43.03,43.04,42.97,42.98,274049.0,31.4211,31.4284,31.3773,31.3846,274049.0
2015-11-12 10:20:00,42.98,43.05,42.97,43.04,456089.0,31.3846,31.4357,31.3773,31.4284,456089.0
2015-11-12 10:30:00,43.04,43.11,43.01,43.1,401575.0,31.4284,31.4796,31.4065,31.4723,401575.0
2015-11-12 10:40:00,43.1,43.11,43.02,43.03,121004.0,31.4723,31.4796,31.4138,31.4211,121004.0
2015-11-12 10:50:00,43.03,43.12,43.03,43.04,97418.0,31.4211,31.4869,31.4211,31.4284,97418.0
2015-11-12 11:00:00,43.04,43.1,43.03,43.09,74475.0,31.4284,31.4723,31.4211,31.465,74475.0
2015-11-12 11:10:00,43.09,43.1,43.04,43.04,124305.0,31.465,31.4723,31.4284,31.4284,124305.0
2015-11-12 11:20:00,43.04,43.06,43.0,43.02,179123.0,31.4284,31.443,31.3992,31.4138,179123.0
2015-11-12 11:30:00,43.01,43.02,42.97,43.01,268591.0,31.4065,31.4138,31.3773,31.4065,268591.0
2015-11-12 11:40:00,43.01,43.02,42.92,42.94,500500.0,31.4065,31.4138,31.3408,31.3554,500500.0
2015-11-12 11:50:00,42.94,42.94,42.87,42.91,247394.0,31.3554,31.3554,31.3043,31.3335,247394.0
2015-11-12 12:00:00,42.92,42.92,42.85,42.86,79790.0,31.3408,31.3408,31.2897,31.297,79790.0
2015-11-12 12:10:00,42.86,42.87,42.77,42.8,111451.0,31.297,31.3043,31.2313,31.2532,111451.0
2015-11-12 12:20:00,42.8,42.81,42.74,42.77,107708.0,31.2532,31.2605,31.2094,31.2313,107708.0
2015-11-12 12:30:00,42.76,42.77,42.67,42.68,71751.0,31.224,31.2313,31.1583,31.1656,71751.0
2015-11-12 12:40:00,42.68,42.76,42.68,42.76,95696.0,31.1656,31.224,31.1656,31.224,95696.0
2015-11-12 12:50:00,42.76,42.8,42.74,42.76,114918.0,31.224,31.2532,31.2094,31.224,114918.0
2015-11-12 13:00:00,42.76,42.81,42.73,42.74,40061.0,31.224,31.2605,31.2021,31.2094,40061.0
2015-11-12 13:10:00,42.73,42.82,42.72,42.82,74026.0,31.2021,31.2678,31.1948,31.2678,74026.0
2015-11-12 13:20:00,42.82,42.82,42.73,42.78,94492.0,31.2678,31.2678,31.2021,31.2386,94492.0
2015-11-12 13:30:00,42.77,42.83,42.77,42.83,95144.0,31.2313,31.2751,31.2313,31.2751,95144.0
2015-11-12 13:40:00,42.82,42.85,42.77,42.84,181270.0,31.2678,31.2897,31.2313,31.2824,181270.0
2015-11-12 13:50:00,42.84,42.91,42.82,42.88,381177.0,31.2824,31.3335,31.2678,31.3116,381177.0
2015-11-12 14:00:00,42.88,42.89,42.82,42.85,327092.0,31.3116,31.3189,31.2678,31.2897,327092.0
2015-11-12 14:10:00,42.84,42.84,42.79,42.79,173566.0,31.2824,31.2824,31.2459,31.2459,173566.0
2015-11-12 14:20:00,42.8,42.89,42.78,42.89,166110.0,31.2532,31.3189,31.2386,31.3189,166110.0
2015-11-12 14:30:00,42.9,42.9,42.84,42.85,158691.0,31.3262,31.3262,31.2824,31.2897,158691.0
2015-11-12 14:40:00,42.86,42.87,42.82,42.85,119393.0,31.297,31.3043,31.2678,31.2897,119393.0
2015-11-12 14:50:00,42.85,42.85,42.76,42.84,156355.0,31.2897,31.2897,31.224,31.2824,156355.0
2015-11-12 15:00:00,42.83,42.87,42.8,42.82,72704.0,31.2751,31.3043,31.2532,31.2678,72704.0
2015-11-12 15:10:00,42.83,42.86,42.79,42.86,135834.0,31.2751,31.297,31.2459,31.297,135834.0
2015-11-12 15:20:00,42.85,42.88,42.83,42.84,235995.0,31.2897,31.3116,31.2751,31.2824,235995.0
2015-11-12 15:30:00,42.85,42.86,42.77,42.77,326757.0,31.2897,31.297,31.2313,31.2313,326757.0
2015-11-12 15:40:00,42.77,42.77,42.7,42.72,252549.0,31.2313,31.2313,31.1802,31.1948,252549.0
2015-11-12 15:50:00,42.71,42.72,42.67,42.68,436479.0,31.1875,31.1948,31.1583,31.1656,436479.0
2015-11-13 09:30:00,42.75,42.97,42.71,42.87,858527.0,31.2167,31.3773,31.1875,31.3043,858527.0
2015-11-13 09:40:00,42.88,43.05,42.88,43.01,254430.0,31.3116,31.4357,31.3116,31.4065,254430.0
2015-11-13 09:50:00,43.0,43.05,42.95,42.96,208633.0,31.3992,31.4357,31.3627,31.37,208633.0
2015-11-13 10:00:00,42.96,42.99,42.8,42.84,593176.0,31.37,31.3919,31.2532,31.2824,593176.0
2015-11-13 10:10:00,42.84,42.84,42.73,42.8,151429.0,31.2824,31.2824,31.2021,31.2532,151429.0
2015-11-13 10:20:00,42.79,42.9,42.79,42.8,141802.0,31.2459,31.3262,31.2459,31.2532,141802.0
2015-11-13 10:30:00,42.8,42.87,42.78,42.85,278578.0,31.2532,31.3043,31.2386,31.2897,278578.0
2015-11-13 10:40:00,42.86,42.87,42.76,42.8,115668.0,31.297,31.3043,31.224,31.2532,115668.0
2015-11-13 10:50:00,42.8,42.81,42.78,42.78,113521.0,31.2532,31.2605,31.2386,31.2386,113521.0
2015-11-13 11:00:00,42.79,42.85,42.78,42.85,112538.0,31.2459,31.2897,31.2386,31.2897,112538.0
2015-11-13 11:10:00,42.84,42.86,42.77,42.8,155561.0,31.2824,31.297,31.2313,31.2532,155561.0
2015-11-13 11:20:00,42.81,42.83,42.77,42.79,137563.0,31.2605,31.2751,31.2313,31.2459,137563.0
2015-11-13 11:30:00,42.79,42.82,42.77,42.77,100205.0,31.2459,31.2678,31.2313,31.2313,100205.0
2015-11-13 11:40:00,42.77,42.79,42.75,42.77,63579.0,31.2313,31.2459,31.2167,31.2313,63579.0
2015-11-13 11:50:00,42.77,42.78,42.73,42.75,142707.0,31.2313,31.2386,31.2021,31.2167,142707.0
2015-11-13 12:00:00,42.74,42.75,42.69,42.73,123832.0,31.2094,31.2167,31.1729,31.2021,123832.0
2015-11-13 12:10:00,42.73,42.8,42.73,42.76,300443.0,31.2021,31.2532,31.2021,31.224,300443.0
2015-11-13 12:20:00,42.76,42.79,42.7,42.7,110908.0,31.224,31.2459,31.1802,31.1802,110908.0
2015-11-13 12:30:00,42.71,42.74,42.67,42.68,170148.0,31.1875,31.2094,31.1583,31.1656,170148.0
2015-11-13 12:40:00,42.69,42.69,42.63,42.64,100599.0,31.1729,31.1729,31.1291,31.1364,100599.0
2015-11-13 12:50:00,42.65,42.67,42.63,42.66,165498.0,31.1437,31.1583,31.1291,31.151,165498.0
2015-11-13 13:00:00,42.67,42.72,42.65,42.68,107483.0,31.1583,31.1948,31.1437,31.1656,107483.0
2015-11-13 13:10:00,42.68,42.75,42.66,42.73,72182.0,31.1656,31.2167,31.151,31.2021,72182.0
2015-11-13 13:20:00,42.73,42.74,42.7,42.72,78920.0,31.2021,31.2094,31.1802,31.1948,78920.0
2015-11-13 13:30:00,42.72,42.73,42.64,42.7,178461.0,31.1948,31.2021,31.1364,31.1802,178461.0
2015-11-13 13:40:00,42.7,42.75,42.67,42.68,126817.0,31.1802,31.2167,31.1583,31.1656,126817.0
2015-11-13 13:50:00,42.68,42.71,42.65,42.66,193951.0,31.1656,31.1875,31.1437,31.151,193951.0
2015-11-13 14:00:00,42.66,42.71,42.64,42.65,600230.0,31.151,31.1875,31.1364,31.1437,600230.0
2015-11-13 14:10:00,42.65,42.7,42.62,42.69,256863.0,31.1437,31.1802,31.1218,31.1729,256863.0
2015-11-13 14:20:00,42.69,42.7,42.65,42.66,102625.0,31.1729,31.1802,31.1437,31.151,102625.0
2015-11-13 14:30:00,42.67,42.7,42.62,42.64,120604.0,31.1583,31.1802,31.1218,31.1364,120604.0
2015-11-13 14:40:00,42.64,42.64,42.55,42.58,167004.0,31.1364,31.1364,31.0706,31.0925,167004.0
2015-11-13 14:50:00,42.58,42.59,42.5,42.54,197869.0,31.0925,31.0998,31.0341,31.0633,197869.0
2015-11-13 15:00:00,42.53,42.56,42.5,42.5,88810.0,31.056,31.0779,31.0341,31.0341,88810.0
2015-11-13 15:10:00,42.51,42.51,42.42,42.43,173141.0,31.0414,31.0414,30.9757,30.983,173141.0
2015-11-13 15:20:00,42.43,42.48,42.41,42.44,192236.0,30.983,31.0195,30.9684,30.9903,192236.0
2015-11-13 15:30:00,42.43,42.56,42.43,42.56,438084.0,30.983,31.0779,30.983,31.0779,438084.0
2015-11-13 15:40:00,42.56,42.61,42.51,42.53,535883.0,31.0779,31.1145,31.0414,31.056,535883.0
2015-11-13 15:50:00,42.53,42.56,42.51,42.54,789755.0,31.056,31.0779,31.0414,31.0633,789755.0
2015-11-16 09:30:00,42.62,42.75,42.47,42.75,633070.0,31.1218,31.2167,31.0122,31.2167,633070.0
2015-11-16 09:40:00,42.75,42.82,42.65,42.71,373887.0,31.2167,31.2678,31.1437,31.1875,373887.0
2015-11-16 09:50:00,42.7,42.8,42.67,42.77,285667.0,31.1802,31.2532,31.1583,31.2313,285667.0
2015-11-16 10:00:00,42.78,42.87,42.77,42.81,211301.0,31.2386,31.3043,31.2313,31.2605,211301.0
2015-11-16 10:10:00,42.81,42.83,42.69,42.69,146567.0,31.2605,31.2751,31.1729,31.1729,146567.0
2015-11-16 10:20:00,42.69,42.77,42.67,42.74,202959.0,31.1729,31.2313,31.1583,31.2094,202959.0
2015-11-16 10:30:00,42.74,42.85,42.74,42.85,254870.0,31.2094,31.2897,31.2094,31.2897,254870.0
2015-11-16 10:40:00,42.85,42.87,42.82,42.84,164071.0,31.2897,31.3043,31.2678,31.2824,164071.0
2015-11-16 10:50:00,42.84,42.85,42.79,42.85,142368.0,31.2824,31.2897,31.2459,31.2897,142368.0
2015-11-16 11:00:00,42.85,42.94,42.84,42.86,235671.0,31.2897,31.3554,31.2824,31.297,235671.0
2015-11-16 11:10:00,42.86,42.93,42.86,42.91,192922.0,31.297,31.3481,31.297,31.3335,192922.0
2015-11-16 11:20:00,42.92,42.94,42.85,42.85,169458.0,31.3408,31.3554,31.2897,31.2897,169458.0
2015-11-16 11:30:00,42.85,42.95,42.85,42.95,132398.0,31.2897,31.3627,31.2897,31.3627,132398.0
2015-11-16 11:40:00,42.96,42.98,42.91,42.95,129697.0,31.37,31.3846,31.3335,31.3627,129697.0
2015-11-16 11:50:00,42.95,42.97,42.93,42.95,129157.0,31.3627,31.3773,31.3481,31.3627,129157.0
2015-11-16 12:00:00,42.96,42.99,42.95,42.98,90657.0,31.37,31.3919,31.3627,31.3846,90657.0
2015-11-16 12:10:00,42.99,43.0,42.93,42.96,86419.0,31.3919,31.3992,31.3481,31.37,86419.0
2015-11-16 12:20:00,42.96,43.05,42.96,43.04,224761.0,31.37,31.4357,31.37,31.4284,224761.0
2015-11-16 12:30:00,43.04,43.08,42.99,43.0,87642.0,31.4284,31.4577,31.3919,31.3992,87642.0
2015-11-16 12:40:00,43.0,43.01,42.95,42.95,179142.0,31.3992,31.4065,31.3627,31.3627,179142.0
2015-11-16 12:50:00,42.95,42.97,42.92,42.96,154604.0,31.3627,31.3773,31.3408,31.37,154604.0
2015-11-16 13:00:00,42.96,43.0,42.94,42.98,93145.0,31.37,31.3992,31.3554,31.3846,93145.0
2015-11-16 13:10:00,42.98,43.04,42.96,43.03,108638.0,31.3846,31.4284,31.37,31.4211,108638.0
2015-11-16 13:20:00,43.03,43.05,43.02,43.03,123807.0,31.4211,31.4357,31.4138,31.4211,123807.0
2015-11-16 13:30:00,43.03,43.05,42.97,42.97,106426.0,31.4211,31.4357,31.3773,31.3773,106426.0
2015-11-16 13:40:00,42.97,43.0,42.95,43.0,88546.0,31.3773,31.3992,31.3627,31.3992,88546.0
2015-11-16 13:50:00,43.0,43.01,42.97,43.0,214543.0,31.3992,31.4065,31.3773,31.3992,214543.0
2015-11-16 14:00:00,43.01,43.03,42.94,42.95,176641.0,31.4065,31.4211,31.3554,31.3627,176641.0
2015-11-16 14:10:00,42.94,43.01,42.93,42.99,149415.0,31.3554,31.4065,31.3481,31.3919,149415.0
2015-11-16 14:20:00,42.98,43.0,42.95,42.98,54136.0,31.3846,31.3992,31.3627,31.3846,54136.0
2015-11-16 14:30:00,42.98,43.02,42.97,43.02,77432.0,31.3846,31.4138,31.3773,31.4138,77432.0
2015-11-16 14:40:00,43.02,43.05,43.0,43.02,134666.0,31.4138,31.4357,31.3992,31.4138,134666.0
2015-11-16 14:50:00,43.02,43.03,42.98,43.02,109898.0,31.4138,31.4211,31.3846,31.4138,109898.0
2015-11-16 15:00:00,43.02,43.05,42.99,43.03,150810.0,31.4138,31.4357,31.3919,31.4211,150810.0
2015-11-16 15:10:00,43.03,43.07,43.02,43.04,212301.0,31.4211,31.4504,31.4138,31.4284,212301.0
2015-11-16 15:20:00,43.04,43.15,43.01,43.15,423217.0,31.4284,31.5088,31.4065,31.5088,423217.0
2015-11-16 15:30:00,43.15,43.21,43.14,43.16,590890.0,31.5088,31.5526,31.5015,31.5161,590890.0
2015-11-16 15:40:00,43.16,43.17,43.09,43.09,419424.0,31.5161,31.5234,31.465,31.465,419424.0
2015-11-16 15:50:00,43.1,43.27,43.09,43.27,1299598.0,31.4723,31.5964,31.465,31.5964,1299598.0
2015-11-17 09:30:00,43.24,43.35,43.03,43.34,743258.0,31.5745,31.6548,31.4211,31.6475,743258.0
2015-11-17 09:40:00,43.34,43.5,43.25,43.29,600817.0,31.6475,31.7643,31.5818,31.611,600817.0
2015-11-17 09:50:00,43.28,43.3,43.17,43.18,503619.0,31.6037,31.6183,31.5234,31.5307,503619.0
2015-11-17 10:00:00,43.18,43.3,43.12,43.23,243176.0,31.5307,31.6183,31.4869,31.5672,243176.0
2015-11-17 10:10:00,43.23,43.25,43.15,43.19,217193.0,31.5672,31.5818,31.5088,31.538,217193.0
2015-11-17 10:20:00,43.2,43.24,43.16,43.2,207000.0,31.5453,31.5745,31.5161,31.5453,207000.0
2015-11-17 10:30:00,43.2,43.31,43.16,43.26,164420.0,31.5453,31.6256,31.5161,31.5891,164420.0
2015-11-17 10:40:00,43.27,43.28,43.19,43.2,123472.0,31.5964,31.6037,31.538,31.5453,123472.0
2015-11-17 10:50:00,43.2,43.21,43.12,43.13,205348.0,31.5453,31.5526,31.4869,31.4942,205348.0
2015-11-17 11:00:00,43.14,43.14,43.09,43.12,158280.0,31.5015,31.5015,31.465,31.4869,158280.0
2015-11-17 11:10:00,43.12,43.15,43.03,43.08,143780.0,31.4869,31.5088,31.4211,31.4577,143780.0
2015-11-17 11:20:00,43.09,43.11,42.99,42.99,150143.0,31.465,31.4796,31.3919,31.3919,150143.0
2015-11-17 11:30:00,42.99,43.05,42.94,42.95,204663.0,31.3919,31.4357,31.3554,31.3627,204663.0
2015-11-17 11:40:00,42.95,42.95,42.88,42.9,256495.0,31.3627,31.3627,31.3116,31.3262,256495.0
2015-11-17 11:50:00,42.9,42.91,42.86,42.88,161239.0,31.3262,31.3335,31.297,31.3116,161239.0
2015-11-17 12:00:00,42.88,42.97,42.88,42.92,233270.0,31.3116,31.3773,31.3116,31.3408,233270.0
2015-11-17 12:10:00,42.93,42.93,42.85,42.87,129319.0,31.3481,31.3481,31.2897,31.3043,129319.0
2015-11-17 12:20:00,42.87,42.88,42.78,42.8,135618.0,31.3043,31.3116,31.2386,31.2532,135618.0
2015-11-17 12:30:00,42.79,42.81,42.73,42.74,165863.0,31.2459,31.2605,31.2021,31.2094,165863.0
2015-11-17 12:40:00,42.74,42.75,42.66,42.68,230444.0,31.2094,31.2167,31.151,31.1656,230444.0
2015-11-17 12:50:00,42.68,42.71,42.63,42.65,205298.0,31.1656,31.1875,31.1291,31.1437,205298.0
2015-11-17 13:00:00,42.65,42.76,42.64,42.74,282422.0,31.1437,31.224,31.1364,31.2094,282422.0
2015-11-17 13:10:00,42.74,42.81,42.69,42.69,99894.0,31.2094,31.2605,31.1729,31.1729,99894.0
2015-11-17 13:20:00,42.69,42.75,42.68,42.73,118791.0,31.1729,31.2167,31.1656,31.2021,118791.0
2015-11-17 13:30:00,42.72,42.81,42.72,42.75,189192.0,31.1948,31.2605,31.1948,31.2167,189192.0
2015-11-17 13:40:00,42.75,42.83,42.71,42.81,159110.0,31.2167,31.2751,31.1875,31.2605,159110.0
2015-11-17 13:50:00,42.81,42.87,42.78,42.84,150172.0,31.2605,31.3043,31.2386,31.2824,150172.0
2015-11-17 14:00:00,42.83,42.84,42.71,42.75,143620.0,31.2751,31.2824,31.1875,31.2167,143620.0
2015-11-17 14:10:00,42.73,42.74,42.63,42.64,144754.0,31.2021,31.2094,31.1291,31.1364,144754.0
2015-11-17 14:20:00,42.65,42.65,42.53,42.53,323006.0,31.1437,31.1437,31.056,31.056,323006.0
2015-11-17 14:30:00,42.52,42.59,42.5,42.59,155011.0,31.0487,31.0998,31.0341,31.0998,155011.0
2015-11-17 14:40:00,42.6,42.6,42.48,42.52,214651.0,31.1072,31.1072,31.0195,31.0487,214651.0
2015-11-17 14:50:00,42.53,42.54,42.45,42.46,478894.0,31.056,31.0633,30.9976,31.0049,478894.0
2015-11-17 15:00:00,42.46,42.48,42.42,42.42,180002.0,31.0049,31.0195,30.9757,30.9757,180002.0
2015-11-17 15:10:00,42.42,42.46,42.36,42.38,383738.0,30.9757,31.0049,30.9319,30.9465,383738.0
2015-11-17 15:20:00,42.38,42.44,42.36,42.41,512402.0,30.9465,30.9903,30.9319,30.9684,512402.0
2015-11-17 15:30:00,42.41,42.47,42.37,42.46,476281.0,30.9684,31.0122,30.9392,31.0049,476281.0
2015-11-17 15:40:00,42.46,42.51,42.41,42.43,977719.0,31.0049,31.0414,30.9684,30.983,977719.0
2015-11-17 15:50:00,42.43,42.53,42.43,42.46,1626078.0,30.983,31.056,30.983,31.0049,1626078.0
2015-11-18 09:30:00,42.51,42.57,42.29,42.33,1066507.0,31.0414,31.0852,30.8808,30.91,1066507.0
2015-11-18 09:40:00,42.32,42.42,42.22,42.41,820664.0,30.9027,30.9757,30.8297,30.9684,820664.0
2015-11-18 09:50:00,42.4,42.52,42.4,42.47,518315.0,30.9611,31.0487,30.9611,31.0122,518315.0
2015-11-18 10:00:00,42.46,42.56,42.46,42.52,357185.0,31.0049,31.0779,31.0049,31.0487,357185.0
2015-11-18 10:10:00,42.52,42.52,42.29,42.38,227069.0,31.0487,31.0487,30.8808,30.9465,227069.0
2015-11-18 10:20:00,42.39,42.48,42.37,42.43,417192.0,30.9538,31.0195,30.9392,30.983,417192.0
2015-11-18 10:30:00,42.43,42.46,42.37,42.42,174062.0,30.983,31.0049,30.9392,30.9757,174062.0
2015-11-18 10:40:00,42.42,42.43,42.33,42.35,186768.0,30.9757,30.983,30.91,30.9246,186768.0
2015-11-18 10:50:00,42.35,42.38,42.24,42.26,224734.0,30.9246,30.9465,30.8443,30.8589,224734.0
2015-11-18 11:00:00,42.26,42.26,42.13,42.19,368259.0,30.8589,30.8589,30.7639,30.8078,368259.0
2015-11-18 11:10:00,42.19,42.31,42.19,42.26,318945.0,30.8078,30.8954,30.8078,30.8589,318945.0
2015-11-18 11:20:00,42.26,42.32,42.2,42.29,346520.0,30.8589,30.9027,30.8151,30.8808,346520.0
2015-11-18 11:30:00,42.3,42.35,42.29,42.33,205178.0,30.8881,30.9246,30.8808,30.91,205178.0
2015-11-18 11:40:00,42.34,42.39,42.32,42.38,187809.0,30.9173,30.9538,30.9027,30.9465,187809.0
2015-11-18 11:50:00,42.37,42.39,42.29,42.29,426635.0,30.9392,30.9538,30.8808,30.8808,426635.0
2015-11-18 12:00:00,42.29,42.32,42.25,42.26,222197.0,30.8808,30.9027,30.8516,30.8589,222197.0
2015-11-18 12:10:00,42.26,42.26,42.21,42.26,157949.0,30.8589,30.8589,30.8224,30.8589,157949.0
2015-11-18 12:20:00,42.25,42.28,42.19,42.24,255724.0,30.8516,30.8735,30.8078,30.8443,255724.0
2015-11-18 12:30:00,42.24,42.24,42.14,42.15,112950.0,30.8443,30.8443,30.7713,30.7786,112950.0
2015-11-18 12:40:00,42.14,42.19,42.14,42.18,182644.0,30.7713,30.8078,30.7713,30.8005,182644.0
2015-11-18 12:50:00,42.18,42.25,42.18,42.2,228978.0,30.8005,30.8516,30.8005,30.8151,228978.0
2015-11-18 13:00:00,42.2,42.27,42.2,42.25,131206.0,30.8151,30.8662,30.8151,30.8516,131206.0
2015-11-18 13:10:00,42.25,42.27,42.18,42.23,235921.0,30.8516,30.8662,30.8005,30.837,235921.0
2015-11-18 13:20:00,42.24,42.29,42.23,42.26,135899.0,30.8443,30.8808,30.837,30.8589,135899.0
2015-11-18 13:30:00,42.26,42.33,42.23,42.33,144203.0,30.8589,30.91,30.837,30.91,144203.0
2015-11-18 13:40:00,42.32,42.4,42.28,42.29,591644.0,30.9027,30.9611,30.8735,30.8808,591644.0
2015-11-18 13:50:00,42.29,42.31,42.23,42.23,255923.0,30.8808,30.8954,30.837,30.837,255923.0
2015-11-18 14:00:00,42.23,42.45,42.15,42.43,943463.0,30.837,30.9976,30.7786,30.983,943463.0
2015-11-18 14:10:00,42.44,42.57,42.43,42.51,825009.0,30.9903,31.0852,30.983,31.0414,825009.0
2015-11-18 14:20:00,42.51,42.52,42.47,42.51,264898.0,31.0414,31.0487,31.0122,31.0414,264898.0
2015-11-18 14:30:00,42.51,42.51,42.43,42.45,165640.0,31.0414,31.0414,30.983,30.9976,165640.0
2015-11-18 14:40:00,42.45,42.55,42.45,42.55,150415.0,30.9976,31.0706,30.9976,31.0706,150415.0
2015-11-18 14:50:00,42.55,42.58,42.54,42.58,229230.0,31.0706,31.0925,31.0633,31.0925,229230.0
2015-11-18 15:00:00,42.58,42.58,42.52,42.55,222819.0,31.0925,31.0925,31.0487,31.0706,222819.0
2015-11-18 15:10:00,42.55,42.68,42.54,42.68,739583.0,31.0706,31.1656,31.0633,31.1656,739583.0
2015-11-18 15:20:00,42.67,42.68,42.61,42.66,257319.0,31.1583,31.1656,31.1145,31.151,257319.0
2015-11-18 15:30:00,42.66,42.73,42.64,42.69,485032.0,31.151,31.2021,31.1364,31.1729,485032.0
2015-11-18 15:40:00,42.7,42.83,42.66,42.83,854321.0,31.1802,31.2751,31.151,31.2751,854321.0
2015-11-18 15:50:00,42.82,42.84,42.76,42.77,1360093.0,31.2678,31.2824,31.224,31.2313,1360093.0
2015-11-19 09:30:00,42.85,43.23,42.81,42.92,1141549.0,31.2897,31.5672,31.2605,31.3408,1141549.0
2015-11-19 09:40:00,42.93,43.06,42.93,42.98,390811.0,31.3481,31.443,31.3481,31.3846,390811.0
2015-11-19 09:50:00,42.99,43.02,42.89,43.01,268403.0,31.3919,31.4138,31.3189,31.4065,268403.0
2015-11-19 10:00:00,43.01,43.19,43.01,43.1,425903.0,31.4065,31.538,31.4065,31.4723,425903.0
2015-11-19 10:10:00,43.11,43.14,43.02,43.04,1622046.0,31.4796,31.5015,31.4138,31.4284,1622046.0
2015-11-19 10:20:00,43.04,43.06,42.97,42.98,518668.0,31.4284,31.443,31.3773,31.3846,518668.0
2015-11-19 10:30:00,42.99,43.1,42.99,43.09,645656.0,31.3919,31.4723,31.3919,31.465,645656.0
2015-11-19 10:40:00,43.09,43.1,42.98,43.03,750394.0,31.465,31.4723,31.3846,31.4211,750394.0
2015-11-19 10:50:00,43.02,43.03,42.86,42.97,697032.0,31.4138,31.4211,31.297,31.3773,697032.0
2015-11-19 11:00:00,42.96,42.99,42.9,42.98,197613.0,31.37,31.3919,31.3262,31.3846,197613.0
2015-11-19 11:10:00,42.99,43.04,42.93,43.03,220986.0,31.3919,31.4284,31.3481,31.4211,220986.0
2015-11-19 11:20:00,43.02,43.08,42.99,43.04,196321.0,31.4138,31.4577,31.3919,31.4284,196321.0
2015-11-19 11:30:00,43.03,43.09,43.01,43.04,241766.0,31.4211,31.465,31.4065,31.4284,241766.0
2015-11-19 11:40:00,43.04,43.09,43.03,43.04,154770.0,31.4284,31.465,31.4211,31.4284,154770.0
2015-11-19 11:50:00,43.04,43.06,42.99,43.02,166215.0,31.4284,31.443,31.3919,31.4138,166215.0
2015-11-19 12:00:00,43.01,43.05,43.0,43.01,111537.0,31.4065,31.4357,31.3992,31.4065,111537.0
2015-11-19 12:10:00,43.0,43.02,42.97,43.01,96843.0,31.3992,31.4138,31.3773,31.4065,96843.0
2015-11-19 12:20:00,43.01,43.05,42.99,43.03,116288.0,31.4065,31.4357,31.3919,31.4211,116288.0
2015-11-19 12:30:00,43.03,43.04,42.99,43.01,75182.0,31.4211,31.4284,31.3919,31.4065,75182.0
2015-11-19 12:40:00,43.01,43.09,43.01,43.06,91527.0,31.4065,31.465,31.4065,31.443,91527.0
2015-11-19 12:50:00,43.06,43.12,43.03,43.11,209026.0,31.443,31.4869,31.4211,31.4796,209026.0
2015-11-19 13:00:00,43.11,43.14,43.06,43.14,124790.0,31.4796,31.5015,31.443,31.5015,124790.0
2015-11-19 13:10:00,43.14,43.2,43.14,43.2,104517.0,31.5015,31.5453,31.5015,31.5453,104517.0
2015-11-19 13:20:00,43.19,43.25,43.15,43.15,132375.0,31.538,31.5818,31.5088,31.5088,132375.0
2015-11-19 13:30:00,43.15,43.17,43.1,43.17,149723.0,31.5088,31.5234,31.4723,31.5234,149723.0
2015-11-19 13:40:00,43.17,43.22,43.16,43.2,74695.0,31.5234,31.5599,31.5161,31.5453,74695.0
2015-11-19 13:50:00,43.2,43.21,43.16,43.19,194347.0,31.5453,31.5526,31.5161,31.538,194347.0
2015-11-19 14:00:00,43.2,43.24,43.19,43.23,183903.0,31.5453,31.5745,31.538,31.5672,183903.0
2015-11-19 14:10:00,43.22,43.23,43.18,43.19,116750.0,31.5599,31.5672,31.5307,31.538,116750.0
2015-11-19 14:20:00,43.18,43.25,43.18,43.25,156100.0,31.5307,31.5818,31.5307,31.5818,156100.0
2015-11-19 14:30:00,43.24,43.25,43.15,43.17,201935.0,31.5745,31.5818,31.5088,31.5234,201935.0
2015-11-19 14:40:00,43.16,43.23,43.15,43.22,126325.0,31.5161,31.5672,31.5088,31.5599,126325.0
2015-11-19 14:50:00,43.23,43.28,43.22,43.26,175437.0,31.5672,31.6037,31.5599,31.5891,175437.0
2015-11-19 15:00:00,43.25,43.28,43.24,43.25,194246.0,31.5818,31.6037,31.5745,31.5818,194246.0
2015-11-19 15:10:00,43.24,43.29,43.23,43.27,159608.0,31.5745,31.611,31.5672,31.5964,159608.0
2015-11-19 15:20:00,43.27,43.3,43.25,43.26,185704.0,31.5964,31.6183,31.5818,31.5891,185704.0
2015-11-19 15:30:00,43.27,43.28,43.21,43.22,365922.0,31.5964,31.6037,31.5526,31.5599,365922.0
2015-11-19 15:40:00,43.22,43.24,43.16,43.16,269796.0,31.5599,31.5745,31.5161,31.5161,269796.0
2015-11-19 15:50:00,43.16,43.21,43.16,43.2,645181.0,31.5161,31.5526,31.5161,31.5453,645181.0
2015-11-20 09:30:00,43.28,43.42,43.27,43.4,499826.0,31.6037,31.7059,31.5964,31.6913,499826.0
2015-11-20 09:40:00,43.4,43.56,43.32,43.56,749212.0,31.6913,31.8082,31.6329,31.8082,749212.0
2015-11-20 09:50:00,43.56,43.7,43.55,43.66,448711.0,31.8082,31.9104,31.8009,31.8812,448711.0
2015-11-20 10:00:00,43.66,43.67,43.56,43.65,222633.0,31.8812,31.8885,31.8082,31.8739,222633.0
2015-11-20 10:10:00,43.64,43.66,43.43,43.44,277818.0,31.8666,31.8812,31.7132,31.7205,277818.0
2015-11-20 10:20:00,43.44,43.45,43.38,43.4,172156.0,31.7205,31.7278,31.6767,31.6913,172156.0
2015-11-20 10:30:00,43.4,43.47,43.38,43.42,163120.0,31.6913,31.7424,31.6767,31.7059,163120.0
2015-11-20 10:40:00,43.42,43.43,43.33,43.43,358140.0,31.7059,31.7132,31.6402,31.7132,358140.0
2015-11-20 10:50:00,43.42,43.47,43.38,43.4,209083.0,31.7059,31.7424,31.6767,31.6913,209083.0
2015-11-20 11:00:00,43.41,43.45,43.36,43.39,239290.0,31.6986,31.7278,31.6621,31.684,239290.0
2015-11-20 11:10:00,43.39,43.46,43.37,43.45,267814.0,31.684,31.7351,31.6694,31.7278,267814.0
2015-11-20 11:20:00,43.45,43.47,43.42,43.42,291105.0,31.7278,31.7424,31.7059,31.7059,291105.0
2015-11-20 11:30:00,43.41,43.49,43.4,43.48,259864.0,31.6986,31.757,31.6913,31.7497,259864.0
2015-11-20 11:40:00,43.47,43.51,43.45,43.48,238822.0,31.7424,31.7716,31.7278,31.7497,238822.0
2015-11-20 11:50:00,43.48,43.5,43.42,43.48,173631.0,31.7497,31.7643,31.7059,31.7497,173631.0
2015-11-20 12:00:00,43.48,43.5,43.45,43.49,181773.0,31.7497,31.7643,31.7278,31.757,181773.0
2015-11-20 12:10:00,43.49,43.49,43.42,43.46,281448.0,31.757,31.757,31.7059,31.7351,281448.0
2015-11-20 12:20:00,43.46,43.47,43.37,43.39,159911.0,31.7351,31.7424,31.6694,31.684,159911.0
2015-11-20 12:30:00,43.38,43.4,43.33,43.33,197814.0,31.6767,31.6913,31.6402,31.6402,197814.0
2015-11-20 12:40:00,43.33,43.39,43.32,43.34,189171.0,31.6402,31.684,31.6329,31.6475,189171.0
2015-11-20 12:50:00,43.34,43.4,43.34,43.39,159175.0,31.6475,31.6913,31.6475,31.684,159175.0
2015-11-20 13:00:00,43.4,43.42,43.36,43.38,145083.0,31.6913,31.7059,31.6621,31.6767,145083.0
2015-11-20 13:10:00,43.38,43.38,43.29,43.32,202852.0,31.6767,31.6767,31.611,31.6329,202852.0
2015-11-20 13:20:00,43.32,43.33,43.25,43.26,162848.0,31.6329,31.6402,31.5818,31.5891,162848.0
2015-11-20 13:30:00,43.26,43.3,43.23,43.28,223561.0,31.5891,31.6183,31.5672,31.6037,223561.0
2015-11-20 13:40:00,43.28,43.31,43.24,43.25,185976.0,31.6037,31.6256,31.5745,31.5818,185976.0
2015-11-20 13:50:00,43.26,43.29,43.23,43.28,263365.0,31.5891,31.611,31.5672,31.6037,263365.0
2015-11-20 14:00:00,43.29,43.31,43.27,43.29,198120.0,31.611,31.6256,31.5964,31.611,198120.0
2015-11-20 14:10:00,43.3,43.31,43.27,43.3,187705.0,31.6183,31.6256,31.5964,31.6183,187705.0
2015-11-20 14:20:00,43.3,43.31,43.25,43.27,294777.0,31.6183,31.6256,31.5818,31.5964,294777.0
2015-11-20 14:30:00,43.27,43.31,43.24,43.29,192001.0,31.5964,31.6256,31.5745,31.611,192001.0
2015-11-20 14:40:00,43.29,43.3,43.25,43.25,173298.0,31.611,31.6183,31.5818,31.5818,173298.0
2015-11-20 14:50:00,43.25,43.28,43.24,43.27,330966.0,31.5818,31.6037,31.5745,31.5964,330966.0
2015-11-20 15:00:00,43.27,43.29,43.2,43.28,261151.0,31.5964,31.611,31.5453,31.6037,261151.0
2015-11-20 15:10:00,43.28,43.28,43.22,43.25,456953.0,31.6037,31.6037,31.5599,31.5818,456953.0
2015-11-20 15:20:00,43.25,43.27,43.22,43.27,410600.0,31.5818,31.5964,31.5599,31.5964,410600.0
2015-11-20 15:30:00,43.27,43.41,43.26,43.38,660856.0,31.5964,31.6986,31.5891,31.6767,660856.0
2015-11-20 15:40:00,43.38,43.43,43.36,43.4,639757.0,31.6767,31.7132,31.6621,31.6913,639757.0
2015-11-20 15:50:00,43.41,43.43,43.38,43.4,1064421.0,31.6986,31.7132,31.6767,31.6913,1064421.0
2015-11-23 09:30:00,43.44,43.49,43.34,43.37,614688.0,31.7205,31.757,31.6475,31.6694,614688.0
2015-11-23 09:40:00,43.37,43.42,43.3,43.42,285253.0,31.6694,31.7059,31.6183,31.7059,285253.0
2015-11-23 09:50:00,43.42,43.5,43.38,43.4,190510.0,31.7059,31.7643,31.6767,31.6913,190510.0
2015-11-23 10:00:00,43.4,43.44,43.28,43.31,314037.0,31.6913,31.7205,31.6037,31.6256,314037.0
2015-11-23 10:10:00,43.3,43.37,43.29,43.31,196863.0,31.6183,31.6694,31.611,31.6256,196863.0
2015-11-23 10:20:00,43.31,43.32,43.21,43.24,344462.0,31.6256,31.6329,31.5526,31.5745,344462.0
2015-11-23 10:30:00,43.25,43.3,43.22,43.26,202917.0,31.5818,31.6183,31.5599,31.5891,202917.0
2015-11-23 10:40:00,43.26,43.27,43.22,43.23,285021.0,31.5891,31.5964,31.5599,31.5672,285021.0
2015-11-23 10:50:00,43.23,43.33,43.21,43.33,416384.0,31.5672,31.6402,31.5526,31.6402,416384.0
2015-11-23 11:00:00,43.32,43.38,43.31,43.37,112570.0,31.6329,31.6767,31.6256,31.6694,112570.0
2015-11-23 11:10:00,43.37,43.42,43.37,43.37,152993.0,31.6694,31.7059,31.6694,31.6694,152993.0
2015-11-23 11:20:00,43.37,43.37,43.3,43.33,149616.0,31.6694,31.6694,31.6183,31.6402,149616.0
2015-11-23 11:30:00,43.32,43.37,43.29,43.31,187193.0,31.6329,31.6694,31.611,31.6256,187193.0
2015-11-23 11:40:00,43.31,43.36,43.3,43.34,195618.0,31.6256,31.6621,31.6183,31.6475,195618.0
2015-11-23 11:50:00,43.33,43.37,43.3,43.32,349775.0,31.6402,31.6694,31.6183,31.6329,349775.0
2015-11-23 12:00:00,43.31,43.39,43.29,43.37,292458.0,31.6256,31.684,31.611,31.6694,292458.0
2015-11-23 12:10:00,43.37,43.38,43.27,43.3,260086.0,31.6694,31.6767,31.5964,31.6183,260086.0
2015-11-23 12:20:00,43.3,43.31,43.2,43.21,398899.0,31.6183,31.6256,31.5453,31.5526,398899.0
2015-11-23 12:30:00,43.21,43.24,43.14,43.15,204459.0,31.5526,31.5745,31.5015,31.5088,204459.0
2015-11-23 12:40:00,43.15,43.26,43.14,43.26,388305.0,31.5088,31.5891,31.5015,31.5891,388305.0
2015-11-23 12:50:00,43.27,43.27,43.2,43.2,167556.0,31.5964,31.5964,31.5453,31.5453,167556.0
2015-11-23 13:00:00,43.21,43.21,43.16,43.19,271944.0,31.5526,31.5526,31.5161,31.538,271944.0
2015-11-23 13:10:00,43.19,43.2,43.14,43.15,129363.0,31.538,31.5453,31.5015,31.5088,129363.0
2015-11-23 13:20:00,43.15,43.2,43.13,43.17,130643.0,31.5088,31.5453,31.4942,31.5234,130643.0
2015-11-23 13:30:00,43.18,43.22,43.13,43.2,227791.0,31.5307,31.5599,31.4942,31.5453,227791.0
2015-11-23 13:40:00,43.19,43.2,43.17,43.2,114665.0,31.538,31.5453,31.5234,31.5453,114665.0
2015-11-23 13:50:00,43.2,43.22,43.14,43.14,497167.0,31.5453,31.5599,31.5015,31.5015,497167.0
2015-11-23 14:00:00,43.15,43.16,43.04,43.05,585097.0,31.5088,31.5161,31.4284,31.4357,585097.0
2015-11-23 14:10:00,43.05,43.06,42.99,43.04,222538.0,31.4357,31.443,31.3919,31.4284,222538.0
2015-11-23 14:20:00,43.04,43.08,43.02,43.06,149406.0,31.4284,31.4577,31.4138,31.443,149406.0
2015-11-23 14:30:00,43.05,43.07,42.99,43.02,164162.0,31.4357,31.4504,31.3919,31.4138,164162.0
2015-11-23 14:40:00,43.02,43.04,42.98,42.99,125489.0,31.4138,31.4284,31.3846,31.3919,125489.0
2015-11-23 14:50:00,43.0,43.02,42.97,42.98,189266.0,31.3992,31.4138,31.3773,31.3846,189266.0
2015-11-23 15:00:00,42.98,42.98,42.93,42.94,109706.0,31.3846,31.3846,31.3481,31.3554,109706.0
2015-11-23 15:10:00,42.94,42.97,42.94,42.97,97862.0,31.3554,31.3773,31.3554,31.3773,97862.0
2015-11-23 15:20:00,42.96,42.98,42.92,42.95,99004.0,31.37,31.3846,31.3408,31.3627,99004.0
2015-11-23 15:30:00,42.94,42.99,42.94,42.97,238349.0,31.3554,31.3919,31.3554,31.3773,238349.0
2015-11-23 15:40:00,42.97,42.98,42.94,42.97,147981.0,31.3773,31.3846,31.3554,31.3773,147981.0
2015-11-23 15:50:00,42.97,43.01,42.95,43.0,743884.0,31.3773,31.4065,31.3627,31.3992,743884.0
2015-11-24 09:30:00,42.8,42.91,42.63,42.65,512686.0,31.2532,31.3335,31.1291,31.1437,512686.0
2015-11-24 09:40:00,42.65,42.87,42.6,42.81,628143.0,31.1437,31.3043,31.1072,31.2605,628143.0
2015-11-24 09:50:00,42.81,42.84,42.61,42.72,417628.0,31.2605,31.2824,31.1145,31.1948,417628.0
2015-11-24 10:00:00,42.72,42.73,42.61,42.63,228585.0,31.1948,31.2021,31.1145,31.1291,228585.0
2015-11-24 10:10:00,42.63,42.7,42.62,42.68,194699.0,31.1291,31.1802,31.1218,31.1656,194699.0
2015-11-24 10:20:00,42.68,42.73,42.66,42.7,150745.0,31.1656,31.2021,31.151,31.1802,150745.0
2015-11-24 10:30:00,42.7,42.71,42.64,42.66,248149.0,31.1802,31.1875,31.1364,31.151,248149.0
2015-11-24 10:40:00,42.67,42.69,42.62,42.66,107734.0,31.1583,31.1729,31.1218,31.151,107734.0
2015-11-24 10:50:00,42.66,42.67,42.62,42.63,104528.0,31.151,31.1583,31.1218,31.1291,104528.0
2015-11-24 11:00:00,42.64,42.7,42.64,42.7,151940.0,31.1364,31.1802,31.1364,31.1802,151940.0
2015-11-24 11:10:00,42.7,42.72,42.62,42.64,190642.0,31.1802,31.1948,31.1218,31.1364,190642.0
2015-11-24 11:20:00,42.64,42.73,42.63,42.73,257344.0,31.1364,31.2021,31.1291,31.2021,257344.0
2015-11-24 11:30:00,42.73,42.76,42.64,42.67,178590.0,31.2021,31.224,31.1364,31.1583,178590.0
2015-11-24 11:40:00,42.67,42.68,42.59,42.6,204869.0,31.1583,31.1656,31.0998,31.1072,204869.0
2015-11-24 11:50:00,42.61,42.66,42.59,42.63,168161.0,31.1145,31.151,31.0998,31.1291,168161.0
2015-11-24 12:00:00,42.62,42.67,42.61,42.64,86138.0,31.1218,31.1583,31.1145,31.1364,86138.0
2015-11-24 12:10:00,42.64,42.74,42.64,42.71,217537.0,31.1364,31.2094,31.1364,31.1875,217537.0
2015-11-24 12:20:00,42.71,42.72,42.63,42.64,68306.0,31.1875,31.1948,31.1291,31.1364,68306.0
2015-11-24 12:30:00,42.64,42.66,42.62,42.64,65563.0,31.1364,31.151,31.1218,31.1364,65563.0
2015-11-24 12:40:00,42.64,42.65,42.6,42.64,96099.0,31.1364,31.1437,31.1072,31.1364,96099.0
2015-11-24 12:50:00,42.64,42.66,42.61,42.66,43456.0,31.1364,31.151,31.1145,31.151,43456.0
2015-11-24 13:00:00,42.66,42.74,42.65,42.73,116586.0,31.151,31.2094,31.1437,31.2021,116586.0
2015-11-24 13:10:00,42.73,42.75,42.7,42.71,85485.0,31.2021,31.2167,31.1802,31.1875,85485.0
2015-11-24 13:20:00,42.72,42.79,42.71,42.78,106637.0,31.1948,31.2459,31.1875,31.2386,106637.0
2015-11-24 13:30:00,42.78,42.79,42.73,42.75,102799.0,31.2386,31.2459,31.2021,31.2167,102799.0
2015-11-24 13:40:00,42.75,42.78,42.72,42.76,99357.0,31.2167,31.2386,31.1948,31.224,99357.0
2015-11-24 13:50:00,42.75,42.78,42.73,42.75,72252.0,31.2167,31.2386,31.2021,31.2167,72252.0
2015-11-24 14:00:00,42.75,42.84,42.74,42.8,264309.0,31.2167,31.2824,31.2094,31.2532,264309.0
2015-11-24 14:10:00,42.8,42.81,42.75,42.8,499144.0,31.2532,31.2605,31.2167,31.2532,499144.0
2015-11-24 14:20:00,42.79,42.84,42.78,42.82,95502.0,31.2459,31.2824,31.2386,31.2678,95502.0
2015-11-24 14:30:00,42.81,42.89,42.8,42.87,142599.0,31.2605,31.3189,31.2532,31.3043,142599.0
2015-11-24 14:40:00,42.87,42.89,42.86,42.88,110737.0,31.3043,31.3189,31.297,31.3116,110737.0
2015-11-24 14:50:00,42.89,42.94,42.88,42.91,232775.0,31.3189,31.3554,31.3116,31.3335,232775.0
2015-11-24 15:00:00,42.92,42.97,42.9,42.96,125718.0,31.3408,31.3773,31.3262,31.37,125718.0
2015-11-24 15:10:00,42.95,42.99,42.93,42.95,180802.0,31.3627,31.3919,31.3481,31.3627,180802.0
2015-11-24 15:20:00,42.95,42.97,42.93,42.95,202479.0,31.3627,31.3773,31.3481,31.3627,202479.0
2015-11-24 15:30:00,42.95,42.99,42.91,42.93,540015.0,31.3627,31.3919,31.3335,31.3481,540015.0
2015-11-24 15:40:00,42.92,42.93,42.89,42.9,430071.0,31.3408,31.3481,31.3189,31.3262,430071.0
2015-11-24 15:50:00,42.9,42.92,42.89,42.91,647170.0,31.3262,31.3408,31.3189,31.3335,647170.0
2015-11-25 09:30:00,42.92,42.92,42.69,42.77,406660.0,31.3408,31.3408,31.1729,31.2313,406660.0
2015-11-25 09:40:00,42.78,42.8,42.73,42.8,234110.0,31.2386,31.2532,31.2021,31.2532,234110.0
2015-11-25 09:50:00,42.81,42.83,42.75,42.79,294299.0,31.2605,31.2751,31.2167,31.2459,294299.0
2015-11-25 10:00:00,42.79,42.8,42.68,42.69,297165.0,31.2459,31.2532,31.1656,31.1729,297165.0
2015-11-25 10:10:00,42.69,42.69,42.62,42.68,174659.0,31.1729,31.1729,31.1218,31.1656,174659.0
2015-11-25 10:20:00,42.68,42.71,42.61,42.61,132530.0,31.1656,31.1875,31.1145,31.1145,132530.0
2015-11-25 10:30:00,42.62,42.67,42.6,42.6,343356.0,31.1218,31.1583,31.1072,31.1072,343356.0
2015-11-25 10:40:00,42.6,42.63,42.58,42.61,411071.0,31.1072,31.1291,31.0925,31.1145,411071.0
2015-11-25 10:50:00,42.6,42.67,42.59,42.59,185122.0,31.1072,31.1583,31.0998,31.0998,185122.0
2015-11-25 11:00:00,42.59,42.6,42.54,42.56,117612.0,31.0998,31.1072,31.0633,31.0779,117612.0
2015-11-25 11:10:00,42.56,42.63,42.53,42.6,277182.0,31.0779,31.1291,31.056,31.1072,277182.0
2015-11-25 11:20:00,42.59,42.62,42.55,42.56,127086.0,31.0998,31.1218,31.0706,31.0779,127086.0
2015-11-25 11:30:00,42.56,42.59,42.55,42.56,145582.0,31.0779,31.0998,31.0706,31.0779,145582.0
2015-11-25 11:40:00,42.56,42.6,42.54,42.55,164650.0,31.0779,31.1072,31.0633,31.0706,164650.0
2015-11-25 11:50:00,42.55,42.56,42.51,42.51,114323.0,31.0706,31.0779,31.0414,31.0414,114323.0
2015-11-25 12:00:00,42.51,42.59,42.51,42.58,129428.0,31.0414,31.0998,31.0414,31.0925,129428.0
2015-11-25 12:10:00,42.57,42.61,42.56,42.61,244663.0,31.0852,31.1145,31.0779,31.1145,244663.0
2015-11-25 12:20:00,42.61,42.64,42.59,42.59,126117.0,31.1145,31.1364,31.0998,31.0998,126117.0
2015-11-25 12:30:00,42.6,42.6,42.54,42.54,147839.0,31.1072,31.1072,31.0633,31.0633,147839.0
2015-11-25 12:40:00,42.54,42.61,42.53,42.6,120436.0,31.0633,31.1145,31.056,31.1072,120436.0
2015-11-25 12:50:00,42.6,42.66,42.59,42.63,102884.0,31.1072,31.151,31.0998,31.1291,102884.0
2015-11-25 13:00:00,42.63,42.64,42.58,42.63,109553.0,31.1291,31.1364,31.0925,31.1291,109553.0
2015-11-25 13:10:00,42.63,42.63,42.58,42.59,141768.0,31.1291,31.1291,31.0925,31.0998,141768.0
2015-11-25 13:20:00,42.59,42.62,42.56,42.57,148010.0,31.0998,31.1218,31.0779,31.0852,148010.0
2015-11-25 13:30:00,42.57,42.62,42.56,42.57,73780.0,31.0852,31.1218,31.0779,31.0852,73780.0
2015-11-25 13:40:00,42.57,42.6,42.57,42.59,85139.0,31.0852,31.1072,31.0852,31.0998,85139.0
2015-11-25 13:50:00,42.59,42.61,42.56,42.6,80418.0,31.0998,31.1145,31.0779,31.1072,80418.0
2015-11-25 14:00:00,42.61,42.63,42.6,42.63,87946.0,31.1145,31.1291,31.1072,31.1291,87946.0
2015-11-25 14:10:00,42.63,42.63,42.56,42.58,76856.0,31.1291,31.1291,31.0779,31.0925,76856.0
2015-11-25 14:20:00,42.59,42.59,42.54,42.58,116380.0,31.0998,31.0998,31.0633,31.0925,116380.0
2015-11-25 14:30:00,42.59,42.59,42.55,42.59,102104.0,31.0998,31.0998,31.0706,31.0998,102104.0
2015-11-25 14:40:00,42.58,42.62,42.55,42.61,112886.0,31.0925,31.1218,31.0706,31.1145,112886.0
2015-11-25 14:50:00,42.62,42.71,42.6,42.71,143473.0,31.1218,31.1875,31.1072,31.1875,143473.0
2015-11-25 15:00:00,42.7,42.73,42.68,42.72,326200.0,31.1802,31.2021,31.1656,31.1948,326200.0
2015-11-25 15:10:00,42.72,42.73,42.69,42.71,241228.0,31.1948,31.2021,31.1729,31.1875,241228.0
2015-11-25 15:20:00,42.7,42.74,42.7,42.73,143696.0,31.1802,31.2094,31.1802,31.2021,143696.0
2015-11-25 15:30:00,42.73,42.75,42.7,42.71,190905.0,31.2021,31.2167,31.1802,31.1875,190905.0
2015-11-25 15:40:00,42.71,42.72,42.66,42.68,347888.0,31.1875,31.1948,31.151,31.1656,347888.0
2015-11-25 15:50:00,42.68,42.69,42.64,42.65,542221.0,31.1656,31.1729,31.1364,31.1437,542221.0
2015-11-27 09:30:00,42.79,42.88,42.69,42.79,371648.0,31.2459,31.3116,31.1729,31.2459,371648.0
2015-11-27 09:40:00,42.79,42.89,42.77,42.86,358320.0,31.2459,31.3189,31.2313,31.297,358320.0
2015-11-27 09:50:00,42.86,42.88,42.8,42.8,258315.0,31.297,31.3116,31.2532,31.2532,258315.0
2015-11-27 10:00:00,42.8,42.81,42.72,42.79,165102.0,31.2532,31.2605,31.1948,31.2459,165102.0
2015-11-27 10:10:00,42.81,42.87,42.77,42.85,175291.0,31.2605,31.3043,31.2313,31.2897,175291.0
2015-11-27 10:20:00,42.86,42.95,42.85,42.86,200491.0,31.297,31.3627,31.2897,31.297,200491.0
2015-11-27 10:30:00,42.85,42.87,42.78,42.79,173888.0,31.2897,31.3043,31.2386,31.2459,173888.0
2015-11-27 10:40:00,42.79,42.84,42.77,42.77,109752.0,31.2459,31.2824,31.2313,31.2313,109752.0
2015-11-27 10:50:00,42.77,42.83,42.76,42.8,87262.0,31.2313,31.2751,31.224,31.2532,87262.0
2015-11-27 11:00:00,42.8,42.88,42.8,42.86,86137.0,31.2532,31.3116,31.2532,31.297,86137.0
2015-11-27 11:10:00,42.86,42.86,42.8,42.86,180756.0,31.297,31.297,31.2532,31.297,180756.0
2015-11-27 11:20:00,42.86,42.86,42.8,42.84,87179.0,31.297,31.297,31.2532,31.2824,87179.0
2015-11-27 11:30:00,42.84,42.86,42.81,42.83,131295.0,31.2824,31.297,31.2605,31.2751,131295.0
2015-11-27 11:40:00,42.82,42.9,42.81,42.9,134066.0,31.2678,31.3262,31.2605,31.3262,134066.0
2015-11-27 11:50:00,42.89,42.89,42.85,42.86,119549.0,31.3189,31.3189,31.2897,31.297,119549.0
2015-11-27 12:00:00,42.86,42.89,42.84,42.86,116290.0,31.297,31.3189,31.2824,31.297,116290.0
2015-11-27 12:10:00,42.86,42.86,42.81,42.82,91684.0,31.297,31.297,31.2605,31.2678,91684.0
2015-11-27 12:20:00,42.81,42.83,42.77,42.8,197057.0,31.2605,31.2751,31.2313,31.2532,197057.0
2015-11-27 12:30:00,42.79,42.82,42.78,42.78,210817.0,31.2459,31.2678,31.2386,31.2386,210817.0
2015-11-27 12:40:00,42.78,42.79,42.75,42.77,137551.0,31.2386,31.2459,31.2167,31.2313,137551.0
2015-11-27 12:50:00,42.77,42.79,42.74,42.76,332272.0,31.2313,31.2459,31.2094,31.224,332272.0
2015-11-30 09:30:00,42.8,42.97,42.73,42.88,415172.0,31.2532,31.3773,31.2021,31.3116,415172.0
2015-11-30 09:40:00,42.88,42.96,42.78,42.78,494422.0,31.3116,31.37,31.2386,31.2386,494422.0
2015-11-30 09:50:00,42.78,42.97,42.76,42.96,256221.0,31.2386,31.3773,31.224,31.37,256221.0
2015-11-30 10:00:00,42.96,42.96,42.86,42.94,176660.0,31.37,31.37,31.297,31.3554,176660.0
2015-11-30 10:10:00,42.93,42.97,42.86,42.88,164498.0,31.3481,31.3773,31.297,31.3116,164498.0
2015-11-30 10:20:00,42.88,43.02,42.87,43.0,229735.0,31.3116,31.4138,31.3043,31.3992,229735.0
2015-11-30 10:30:00,43.0,43.06,42.98,42.99,255518.0,31.3992,31.443,31.3846,31.3919,255518.0
2015-11-30 10:40:00,42.99,43.03,42.97,43.01,427592.0,31.3919,31.4211,31.3773,31.4065,427592.0
2015-11-30 10:50:00,43.01,43.02,42.92,42.94,321001.0,31.4065,31.4138,31.3408,31.3554,321001.0
2015-11-30 11:00:00,42.94,43.02,42.92,42.97,167922.0,31.3554,31.4138,31.3408,31.3773,167922.0
2015-11-30 11:10:00,42.97,43.02,42.97,42.98,154201.0,31.3773,31.4138,31.3773,31.3846,154201.0
2015-11-30 11:20:00,42.98,43.0,42.82,42.82,369761.0,31.3846,31.3992,31.2678,31.2678,369761.0
2015-11-30 11:30:00,42.83,42.88,42.82,42.85,226281.0,31.2751,31.3116,31.2678,31.2897,226281.0
2015-11-30 11:40:00,42.85,42.9,42.84,42.86,138182.0,31.2897,31.3262,31.2824,31.297,138182.0
2015-11-30 11:50:00,42.86,42.91,42.82,42.86,174938.0,31.297,31.3335,31.2678,31.297,174938.0
2015-11-30 12:00:00,42.85,42.94,42.84,42.93,114772.0,31.2897,31.3554,31.2824,31.3481,114772.0
2015-11-30 12:10:00,42.94,42.95,42.88,42.94,150309.0,31.3554,31.3627,31.3116,31.3554,150309.0
2015-11-30 12:20:00,42.95,43.0,42.93,43.0,124554.0,31.3627,31.3992,31.3481,31.3992,124554.0
2015-11-30 12:30:00,43.0,43.05,42.97,43.04,117771.0,31.3992,31.4357,31.3773,31.4284,117771.0
2015-11-30 12:40:00,43.04,43.09,43.01,43.06,169490.0,31.4284,31.465,31.4065,31.443,169490.0
2015-11-30 12:50:00,43.06,43.12,43.02,43.03,344143.0,31.443,31.4869,31.4138,31.4211,344143.0
2015-11-30 13:00:00,43.04,43.09,43.02,43.08,189142.0,31.4284,31.465,31.4138,31.4577,189142.0
2015-11-30 13:10:00,43.08,43.13,43.07,43.1,153137.0,31.4577,31.4942,31.4504,31.4723,153137.0
2015-11-30 13:20:00,43.09,43.09,43.01,43.04,112994.0,31.465,31.465,31.4065,31.4284,112994.0
2015-11-30 13:30:00,43.03,43.05,42.98,43.02,267846.0,31.4211,31.4357,31.3846,31.4138,267846.0
2015-11-30 13:40:00,43.02,43.07,43.0,43.06,168726.0,31.4138,31.4504,31.3992,31.443,168726.0
2015-11-30 13:50:00,43.06,43.07,43.01,43.04,141763.0,31.443,31.4504,31.4065,31.4284,141763.0
2015-11-30 14:00:00,43.05,43.05,42.99,43.01,144317.0,31.4357,31.4357,31.3919,31.4065,144317.0
2015-11-30 14:10:00,43.01,43.02,42.97,43.0,277789.0,31.4065,31.4138,31.3773,31.3992,277789.0
2015-11-30 14:20:00,42.99,43.01,42.95,42.98,199137.0,31.3919,31.4065,31.3627,31.3846,199137.0
2015-11-30 14:30:00,42.98,43.01,42.95,42.97,208405.0,31.3846,31.4065,31.3627,31.3773,208405.0
2015-11-30 14:40:00,42.98,43.01,42.95,43.0,183828.0,31.3846,31.4065,31.3627,31.3992,183828.0
2015-11-30 14:50:00,43.01,43.01,42.9,42.9,329023.0,31.4065,31.4065,31.3262,31.3262,329023.0
2015-11-30 15:00:00,42.9,42.94,42.88,42.91,227212.0,31.3262,31.3554,31.3116,31.3335,227212.0
2015-11-30 15:10:00,42.92,42.93,42.86,42.86,304704.0,31.3408,31.3481,31.297,31.297,304704.0
2015-11-30 15:20:00,42.86,42.91,42.84,42.87,403257.0,31.297,31.3335,31.2824,31.3043,403257.0
2015-11-30 15:30:00,42.87,42.94,42.84,42.91,330500.0,31.3043,31.3554,31.2824,31.3335,330500.0
2015-11-30 15:40:00,42.91,42.92,42.81,42.9,477719.0,31.3335,31.3408,31.2605,31.3262,477719.0
2015-11-30 15:50:00,42.9,42.91,42.82,42.83,1299877.0,31.3262,31.3335,31.2678,31.2751,1299877.0
2015-12-01 09:30:00,42.92,43.17,42.92,43.17,463546.0,31.3408,31.5234,31.3408,31.5234,463546.0
2015-12-01 09:40:00,43.17,43.23,43.15,43.2,225572.0,31.5234,31.5672,31.5088,31.5453,225572.0
2015-12-01 09:50:00,43.2,43.25,43.18,43.2,479816.0,31.5453,31.5818,31.5307,31.5453,479816.0
2015-12-01 10:00:00,43.19,43.2,43.13,43.15,368649.0,31.538,31.5453,31.4942,31.5088,368649.0
2015-12-01 10:10:00,43.14,43.14,43.03,43.09,547574.0,31.5015,31.5015,31.4211,31.465,547574.0
2015-12-01 10:20:00,43.1,43.18,43.09,43.15,275334.0,31.4723,31.5307,31.465,31.5088,275334.0
2015-12-01 10:30:00,43.15,43.15,43.06,43.07,198237.0,31.5088,31.5088,31.443,31.4504,198237.0
2015-12-01 10:40:00,43.08,43.08,42.99,43.03,486819.0,31.4577,31.4577,31.3919,31.4211,486819.0
2015-12-01 10:50:00,43.04,43.05,42.98,43.01,193221.0,31.4284,31.4357,31.3846,31.4065,193221.0
2015-12-01 11:00:00,43.02,43.04,42.99,42.99,339682.0,31.4138,31.4284,31.3919,31.3919,339682.0
2015-12-01 11:10:00,43.0,43.03,42.98,43.02,184754.0,31.3992,31.4211,31.3846,31.4138,184754.0
2015-12-01 11:20:00,43.02,43.08,42.95,42.97,151898.0,31.4138,31.4577,31.3627,31.3773,151898.0
2015-12-01 11:30:00,42.96,42.97,42.88,42.89,239629.0,31.37,31.3773,31.3116,31.3189,239629.0
2015-12-01 11:40:00,42.89,42.94,42.88,42.93,140780.0,31.3189,31.3554,31.3116,31.3481,140780.0
2015-12-01 11:50:00,42.93,42.94,42.86,42.88,118437.0,31.3481,31.3554,31.297,31.3116,118437.0
2015-12-01 12:00:00,42.88,42.9,42.84,42.86,176042.0,31.3116,31.3262,31.2824,31.297,176042.0
2015-12-01 12:10:00,42.87,42.89,42.83,42.86,128797.0,31.3043,31.3189,31.2751,31.297,128797.0
2015-12-01 12:20:00,42.85,42.9,42.84,42.86,164545.0,31.2897,31.3262,31.2824,31.297,164545.0
2015-12-01 12:30:00,42.86,42.92,42.86,42.9,146963.0,31.297,31.3408,31.297,31.3262,146963.0
2015-12-01 12:40:00,42.9,42.95,42.9,42.95,86472.0,31.3262,31.3627,31.3262,31.3627,86472.0
2015-12-01 12:50:00,42.95,42.95,42.9,42.92,211647.0,31.3627,31.3627,31.3262,31.3408,211647.0
2015-12-01 13:00:00,42.92,42.94,42.9,42.92,123698.0,31.3408,31.3554,31.3262,31.3408,123698.0
2015-12-01 13:10:00,42.92,42.93,42.89,42.91,105587.0,31.3408,31.3481,31.3189,31.3335,105587.0
2015-12-01 13:20:00,42.92,42.92,42.87,42.87,173221.0,31.3408,31.3408,31.3043,31.3043,173221.0
2015-12-01 13:30:00,42.88,42.89,42.81,42.82,267570.0,31.3116,31.3189,31.2605,31.2678,267570.0
2015-12-01 13:40:00,42.82,42.84,42.79,42.8,90620.0,31.2678,31.2824,31.2459,31.2532,90620.0
2015-12-01 13:50:00,42.79,42.8,42.76,42.76,144554.0,31.2459,31.2532,31.224,31.224,144554.0
2015-12-01 14:00:00,42.77,42.79,42.76,42.76,75198.0,31.2313,31.2459,31.224,31.224,75198.0
2015-12-01 14:10:00,42.76,42.8,42.75,42.78,154019.0,31.224,31.2532,31.2167,31.2386,154019.0
2015-12-01 14:20:00,42.78,42.82,42.77,42.8,145231.0,31.2386,31.2678,31.2313,31.2532,145231.0
2015-12-01 14:30:00,42.8,42.82,42.78,42.8,83717.0,31.2532,31.2678,31.2386,31.2532,83717.0
2015-12-01 14:40:00,42.81,42.9,42.8,42.89,190286.0,31.2605,31.3262,31.2532,31.3189,190286.0
2015-12-01 14:50:00,42.9,42.9,42.84,42.86,164624.0,31.3262,31.3262,31.2824,31.297,164624.0
2015-12-01 15:00:00,42.86,42.91,42.83,42.89,173601.0,31.297,31.3335,31.2751,31.3189,173601.0
2015-12-01 15:10:00,42.9,42.99,42.89,42.97,289854.0,31.3262,31.3919,31.3189,31.3773,289854.0
2015-12-01 15:20:00,42.98,42.99,42.95,42.98,253074.0,31.3846,31.3919,31.3627,31.3846,253074.0
2015-12-01 15:30:00,42.98,43.05,42.98,43.04,466218.0,31.3846,31.4357,31.3846,31.4284,466218.0
2015-12-01 15:40:00,43.05,43.13,43.04,43.12,1075512.0,31.4357,31.4942,31.4284,31.4869,1075512.0
2015-12-01 15:50:00,43.12,43.2,43.11,43.16,2190504.0,31.4869,31.5453,31.4796,31.5161,2190504.0
2015-12-02 09:30:00,43.04,43.1,42.94,43.02,428575.0,31.4284,31.4723,31.3554,31.4138,428575.0
2015-12-02 09:40:00,43.02,43.02,42.94,42.96,314006.0,31.4138,31.4138,31.3554,31.37,314006.0
2015-12-02 09:50:00,42.96,42.96,42.89,42.94,196657.0,31.37,31.37,31.3189,31.3554,196657.0
2015-12-02 10:00:00,42.93,42.99,42.84,42.85,432746.0,31.3481,31.3919,31.2824,31.2897,432746.0
2015-12-02 10:10:00,42.84,42.87,42.78,42.79,172485.0,31.2824,31.3043,31.2386,31.2459,172485.0
2015-12-02 10:20:00,42.8,42.81,42.71,42.71,231836.0,31.2532,31.2605,31.1875,31.1875,231836.0
2015-12-02 10:30:00,42.72,42.74,42.69,42.72,246158.0,31.1948,31.2094,31.1729,31.1948,246158.0
2015-12-02 10:40:00,42.73,42.74,42.65,42.66,242546.0,31.2021,31.2094,31.1437,31.151,242546.0
2015-12-02 10:50:00,42.67,42.7,42.61,42.68,217151.0,31.1583,31.1802,31.1145,31.1656,217151.0
2015-12-02 11:00:00,42.68,42.68,42.61,42.63,198623.0,31.1656,31.1656,31.1145,31.1291,198623.0
2015-12-02 11:10:00,42.64,42.66,42.62,42.64,111960.0,31.1364,31.151,31.1218,31.1364,111960.0
2015-12-02 11:20:00,42.64,42.64,42.56,42.59,181190.0,31.1364,31.1364,31.0779,31.0998,181190.0
2015-12-02 11:30:00,42.58,42.62,42.57,42.62,128447.0,31.0925,31.1218,31.0852,31.1218,128447.0
2015-12-02 11:40:00,42.61,42.62,42.56,42.61,116160.0,31.1145,31.1218,31.0779,31.1145,116160.0
2015-12-02 11:50:00,42.62,42.64,42.54,42.54,93844.0,31.1218,31.1364,31.0633,31.0633,93844.0
2015-12-02 12:00:00,42.55,42.55,42.49,42.5,138914.0,31.0706,31.0706,31.0268,31.0341,138914.0
2015-12-02 12:10:00,42.5,42.5,42.43,42.43,92973.0,31.0341,31.0341,30.983,30.983,92973.0
2015-12-02 12:20:00,42.43,42.54,42.43,42.52,314025.0,30.983,31.0633,30.983,31.0487,314025.0
2015-12-02 12:30:00,42.52,42.6,42.51,42.58,572407.0,31.0487,31.1072,31.0414,31.0925,572407.0
2015-12-02 12:40:00,42.58,42.58,42.52,42.53,117457.0,31.0925,31.0925,31.0487,31.056,117457.0
2015-12-02 12:50:00,42.53,42.53,42.43,42.43,258665.0,31.056,31.056,30.983,30.983,258665.0
2015-12-02 13:00:00,42.43,42.44,42.39,42.44,126864.0,30.983,30.9903,30.9538,30.9903,126864.0
2015-12-02 13:10:00,42.43,42.44,42.38,42.41,69449.0,30.983,30.9903,30.9465,30.9684,69449.0
2015-12-02 13:20:00,42.4,42.47,42.39,42.47,116787.0,30.9611,31.0122,30.9538,31.0122,116787.0
2015-12-02 13:30:00,42.47,42.48,42.42,42.43,131226.0,31.0122,31.0195,30.9757,30.983,131226.0
2015-12-02 13:40:00,42.44,42.44,42.38,42.44,112286.0,30.9903,30.9903,30.9465,30.9903,112286.0
2015-12-02 13:50:00,42.44,42.48,42.41,42.44,128734.0,30.9903,31.0195,30.9684,30.9903,128734.0
2015-12-02 14:00:00,42.43,42.44,42.36,42.37,225251.0,30.983,30.9903,30.9319,30.9392,225251.0
2015-12-02 14:10:00,42.36,42.37,42.28,42.32,169849.0,30.9319,30.9392,30.8735,30.9027,169849.0
2015-12-02 14:20:00,42.31,42.35,42.25,42.26,303419.0,30.8954,30.9246,30.8516,30.8589,303419.0
2015-12-02 14:30:00,42.26,42.29,42.24,42.27,237273.0,30.8589,30.8808,30.8443,30.8662,237273.0
2015-12-02 14:40:00,42.27,42.27,42.22,42.26,252522.0,30.8662,30.8662,30.8297,30.8589,252522.0
2015-12-02 14:50:00,42.26,42.3,42.24,42.26,264819.0,30.8589,30.8881,30.8443,30.8589,264819.0
2015-12-02 15:00:00,42.25,42.29,42.22,42.23,186623.0,30.8516,30.8808,30.8297,30.837,186623.0
2015-12-02 15:10:00,42.23,42.29,42.2,42.29,505935.0,30.837,30.8808,30.8151,30.8808,505935.0
2015-12-02 15:20:00,42.3,42.31,42.26,42.28,354477.0,30.8881,30.8954,30.8589,30.8735,354477.0
2015-12-02 15:30:00,42.28,42.33,42.26,42.3,533106.0,30.8735,30.91,30.8589,30.8881,533106.0
2015-12-02 15:40:00,42.3,42.33,42.21,42.21,519403.0,30.8881,30.91,30.8224,30.8224,519403.0
2015-12-02 15:50:00,42.21,42.24,42.19,42.21,1425178.0,30.8224,30.8443,30.8078,30.8224,1425178.0
2015-12-03 09:30:00,42.13,42.14,41.78,41.91,966104.0,30.7639,30.7713,30.5084,30.6033,966104.0
2015-12-03 09:40:00,41.92,42.13,41.9,42.04,633834.0,30.6106,30.7639,30.596,30.6982,633834.0
2015-12-03 09:50:00,42.04,42.14,42.02,42.03,373771.0,30.6982,30.7713,30.6836,30.6909,373771.0
2015-12-03 10:00:00,42.02,42.05,41.95,42.02,702795.0,30.6836,30.7055,30.6325,30.6836,702795.0
2015-12-03 10:10:00,42.02,42.04,41.95,41.96,351380.0,30.6836,30.6982,30.6325,30.6398,351380.0
2015-12-03 10:20:00,41.96,41.96,41.87,41.87,254634.0,30.6398,30.6398,30.5741,30.5741,254634.0
2015-12-03 10:30:00,41.87,41.9,41.82,41.85,204250.0,30.5741,30.596,30.5376,30.5595,204250.0
2015-12-03 10:40:00,41.84,42.02,41.84,41.98,485718.0,30.5522,30.6836,30.5522,30.6544,485718.0
2015-12-03 10:50:00,41.98,42.08,41.95,42.04,488585.0,30.6544,30.7274,30.6325,30.6982,488585.0
2015-12-03 11:00:00,42.05,42.06,41.96,41.97,816690.0,30.7055,30.7128,30.6398,30.6471,816690.0
2015-12-03 11:10:00,41.97,41.97,41.89,41.91,262082.0,30.6471,30.6471,30.5887,30.6033,262082.0
2015-12-03 11:20:00,41.91,41.96,41.91,41.94,437141.0,30.6033,30.6398,30.6033,30.6252,437141.0
2015-12-03 11:30:00,41.94,41.94,41.86,41.89,161274.0,30.6252,30.6252,30.5668,30.5887,161274.0
2015-12-03 11:40:00,41.88,41.92,41.85,41.86,181710.0,30.5814,30.6106,30.5595,30.5668,181710.0
2015-12-03 11:50:00,41.85,41.9,41.84,41.9,147502.0,30.5595,30.596,30.5522,30.596,147502.0
2015-12-03 12:00:00,41.9,41.93,41.87,41.87,392213.0,30.596,30.6179,30.5741,30.5741,392213.0
2015-12-03 12:10:00,41.86,41.88,41.8,41.82,147150.0,30.5668,30.5814,30.523,30.5376,147150.0
2015-12-03 12:20:00,41.82,41.87,41.8,41.87,428728.0,30.5376,30.5741,30.523,30.5741,428728.0
2015-12-03 12:30:00,41.87,41.87,41.8,41.83,230030.0,30.5741,30.5741,30.523,30.5449,230030.0
2015-12-03 12:40:00,41.83,41.89,41.8,41.89,150094.0,30.5449,30.5887,30.523,30.5887,150094.0
2015-12-03 12:50:00,41.89,41.91,41.86,41.88,222166.0,30.5887,30.6033,30.5668,30.5814,222166.0
2015-12-03 13:00:00,41.88,41.94,41.87,41.93,163985.0,30.5814,30.6252,30.5741,30.6179,163985.0
2015-12-03 13:10:00,41.94,41.95,41.92,41.93,141004.0,30.6252,30.6325,30.6106,30.6179,141004.0
2015-12-03 13:20:00,41.93,42.11,41.93,42.11,376897.0,30.6179,30.7493,30.6179,30.7493,376897.0
2015-12-03 13:30:00,42.11,42.13,42.09,42.11,243269.0,30.7493,30.7639,30.7347,30.7493,243269.0
2015-12-03 13:40:00,42.11,42.14,42.01,42.03,411261.0,30.7493,30.7713,30.6763,30.6909,411261.0
2015-12-03 13:50:00,42.04,42.05,41.97,42.02,229524.0,30.6982,30.7055,30.6471,30.6836,229524.0
2015-12-03 14:00:00,42.02,42.03,41.98,42.01,547134.0,30.6836,30.6909,30.6544,30.6763,547134.0
2015-12-03 14:10:00,42.01,42.04,41.98,41.99,157996.0,30.6763,30.6982,30.6544,30.6617,157996.0
2015-12-03 14:20:00,41.98,41.99,41.92,41.94,219894.0,30.6544,30.6617,30.6106,30.6252,219894.0
2015-12-03 14:30:00,41.95,41.96,41.89,41.94,195351.0,30.6325,30.6398,30.5887,30.6252,195351.0
2015-12-03 14:40:00,41.95,41.96,41.88,41.92,394711.0,30.6325,30.6398,30.5814,30.6106,394711.0
2015-12-03 14:50:00,41.93,41.94,41.87,41.9,198114.0,30.6179,30.6252,30.5741,30.596,198114.0
2015-12-03 15:00:00,41.89,41.93,41.87,41.89,193664.0,30.5887,30.6179,30.5741,30.5887,193664.0
2015-12-03 15:10:00,41.88,41.89,41.84,41.86,349927.0,30.5814,30.5887,30.5522,30.5668,349927.0
2015-12-03 15:20:00,41.87,41.93,41.84,41.85,346102.0,30.5741,30.6179,30.5522,30.5595,346102.0
2015-12-03 15:30:00,41.84,41.86,41.77,41.82,648532.0,30.5522,30.5668,30.5011,30.5376,648532.0
2015-12-03 15:40:00,41.81,41.82,41.74,41.8,395155.0,30.5303,30.5376,30.4792,30.523,395155.0
2015-12-03 15:50:00,41.79,41.87,41.78,41.86,1033769.0,30.5157,30.5741,30.5084,30.5668,1033769.0
2015-12-04 09:30:00,42.03,42.34,41.9,42.26,523216.0,30.6909,30.9173,30.596,30.8589,523216.0
2015-12-04 09:40:00,42.27,42.39,42.19,42.39,372403.0,30.8662,30.9538,30.8078,30.9538,372403.0
2015-12-04 09:50:00,42.4,42.42,42.33,42.34,249091.0,30.9611,30.9757,30.91,30.9173,249091.0
2015-12-04 10:00:00,42.35,42.36,42.27,42.33,280459.0,30.9246,30.9319,30.8662,30.91,280459.0
2015-12-04 10:10:00,42.33,42.43,42.33,42.4,172880.0,30.91,30.983,30.91,30.9611,172880.0
2015-12-04 10:20:00,42.4,42.51,42.4,42.46,201585.0,30.9611,31.0414,30.9611,31.0049,201585.0
2015-12-04 10:30:00,42.46,42.48,42.42,42.42,147489.0,31.0049,31.0195,30.9757,30.9757,147489.0
2015-12-04 10:40:00,42.42,42.45,42.37,42.44,591036.0,30.9757,30.9976,30.9392,30.9903,591036.0
2015-12-04 10:50:00,42.44,42.47,42.4,42.41,143356.0,30.9903,31.0122,30.9611,30.9684,143356.0
2015-12-04 11:00:00,42.41,42.44,42.37,42.38,143338.0,30.9684,30.9903,30.9392,30.9465,143338.0
2015-12-04 11:10:00,42.38,42.38,42.32,42.35,105280.0,30.9465,30.9465,30.9027,30.9246,105280.0
2015-12-04 11:20:00,42.34,42.35,42.19,42.21,261617.0,30.9173,30.9246,30.8078,30.8224,261617.0
2015-12-04 11:30:00,42.2,42.34,42.2,42.33,100413.0,30.8151,30.9173,30.8151,30.91,100413.0
2015-12-04 11:40:00,42.33,42.33,42.22,42.22,213473.0,30.91,30.91,30.8297,30.8297,213473.0
2015-12-04 11:50:00,42.22,42.25,42.19,42.2,110131.0,30.8297,30.8516,30.8078,30.8151,110131.0
2015-12-04 12:00:00,42.2,42.2,42.13,42.16,147342.0,30.8151,30.8151,30.7639,30.7859,147342.0
2015-12-04 12:10:00,42.16,42.18,42.11,42.12,215739.0,30.7859,30.8005,30.7493,30.7566,215739.0
2015-12-04 12:20:00,42.13,42.2,42.12,42.15,175200.0,30.7639,30.8151,30.7566,30.7786,175200.0
2015-12-04 12:30:00,42.15,42.25,42.13,42.2,191383.0,30.7786,30.8516,30.7639,30.8151,191383.0
2015-12-04 12:40:00,42.2,42.31,42.2,42.29,139631.0,30.8151,30.8954,30.8151,30.8808,139631.0
2015-12-04 12:50:00,42.3,42.36,42.26,42.34,153252.0,30.8881,30.9319,30.8589,30.9173,153252.0
2015-12-04 13:00:00,42.34,42.39,42.33,42.39,109526.0,30.9173,30.9538,30.91,30.9538,109526.0
2015-12-04 13:10:00,42.38,42.45,42.37,42.43,170352.0,30.9465,30.9976,30.9392,30.983,170352.0
2015-12-04 13:20:00,42.43,42.46,42.4,42.44,161641.0,30.983,31.0049,30.9611,30.9903,161641.0
2015-12-04 13:30:00,42.45,42.49,42.43,42.48,202488.0,30.9976,31.0268,30.983,31.0195,202488.0
2015-12-04 13:40:00,42.47,42.48,42.41,42.42,172299.0,31.0122,31.0195,30.9684,30.9757,172299.0
2015-12-04 13:50:00,42.42,42.42,42.38,42.38,303926.0,30.9757,30.9757,30.9465,30.9465,303926.0
2015-12-04 14:00:00,42.39,42.43,42.34,42.43,226883.0,30.9538,30.983,30.9173,30.983,226883.0
2015-12-04 14:10:00,42.42,42.43,42.37,42.39,235062.0,30.9757,30.983,30.9392,30.9538,235062.0
2015-12-04 14:20:00,42.39,42.44,42.39,42.43,75304.0,30.9538,30.9903,30.9538,30.983,75304.0
2015-12-04 14:30:00,42.43,42.44,42.39,42.4,120548.0,30.983,30.9903,30.9538,30.9611,120548.0
2015-12-04 14:40:00,42.4,42.41,42.35,42.4,192010.0,30.9611,30.9684,30.9246,30.9611,192010.0
2015-12-04 14:50:00,42.4,42.41,42.38,42.4,92361.0,30.9611,30.9684,30.9465,30.9611,92361.0
2015-12-04 15:00:00,42.4,42.52,42.4,42.5,311111.0,30.9611,31.0487,30.9611,31.0341,311111.0
2015-12-04 15:10:00,42.51,42.53,42.46,42.49,349107.0,31.0414,31.056,31.0049,31.0268,349107.0
2015-12-04 15:20:00,42.49,42.5,42.44,42.47,206918.0,31.0268,31.0341,30.9903,31.0122,206918.0
2015-12-04 15:30:00,42.47,42.49,42.41,42.46,463222.0,31.0122,31.0268,30.9684,31.0049,463222.0
2015-12-04 15:40:00,42.46,42.52,42.44,42.5,798584.0,31.0049,31.0487,30.9903,31.0341,798584.0
2015-12-04 15:50:00,42.49,42.5,42.46,42.48,1191803.0,31.0268,31.0341,31.0049,31.0195,1191803.0
2015-12-07 09:30:00,42.37,42.5,42.36,42.4,360490.0,30.9392,31.0341,30.9319,30.9611,360490.0
2015-12-07 09:40:00,42.4,42.47,42.31,42.38,311463.0,30.9611,31.0122,30.8954,30.9465,311463.0
2015-12-07 09:50:00,42.38,42.38,42.28,42.34,474525.0,30.9465,30.9465,30.8735,30.9173,474525.0
2015-12-07 10:00:00,42.35,42.4,42.33,42.4,221246.0,30.9246,30.9611,30.91,30.9611,221246.0
2015-12-07 10:10:00,42.4,42.43,42.33,42.38,173667.0,30.9611,30.983,30.91,30.9465,173667.0
2015-12-07 10:20:00,42.38,42.42,42.33,42.39,340704.0,30.9465,30.9757,30.91,30.9538,340704.0
2015-12-07 10:30:00,42.38,42.42,42.27,42.27,302347.0,30.9465,30.9757,30.8662,30.8662,302347.0
2015-12-07 10:40:00,42.28,42.3,42.17,42.22,298008.0,30.8735,30.8881,30.7932,30.8297,298008.0
2015-12-07 10:50:00,42.22,42.28,42.21,42.25,251798.0,30.8297,30.8735,30.8224,30.8516,251798.0
2015-12-07 11:00:00,42.25,42.32,42.21,42.32,239854.0,30.8516,30.9027,30.8224,30.9027,239854.0
2015-12-07 11:10:00,42.31,42.31,42.23,42.23,168686.0,30.8954,30.8954,30.837,30.837,168686.0
2015-12-07 11:20:00,42.24,42.31,42.24,42.29,147432.0,30.8443,30.8954,30.8443,30.8808,147432.0
2015-12-07 11:30:00,42.28,42.34,42.24,42.27,188211.0,30.8735,30.9173,30.8443,30.8662,188211.0
2015-12-07 11:40:00,42.27,42.34,42.26,42.33,162000.0,30.8662,30.9173,30.8589,30.91,162000.0
2015-12-07 11:50:00,42.33,42.39,42.33,42.37,104749.0,30.91,30.9538,30.91,30.9392,104749.0
2015-12-07 12:00:00,42.36,42.39,42.32,42.33,133667.0,30.9319,30.9538,30.9027,30.91,133667.0
2015-12-07 12:10:00,42.33,42.4,42.32,42.37,78102.0,30.91,30.9611,30.9027,30.9392,78102.0
2015-12-07 12:20:00,42.37,42.43,42.37,42.42,71466.0,30.9392,30.983,30.9392,30.9757,71466.0
2015-12-07 12:30:00,42.42,42.42,42.35,42.36,160575.0,30.9757,30.9757,30.9246,30.9319,160575.0
2015-12-07 12:40:00,42.36,42.47,42.36,42.47,95907.0,30.9319,31.0122,30.9319,31.0122,95907.0
2015-12-07 12:50:00,42.46,42.49,42.42,42.49,184692.0,31.0049,31.0268,30.9757,31.0268,184692.0
2015-12-07 13:00:00,42.49,42.56,42.47,42.55,193075.0,31.0268,31.0779,31.0122,31.0706,193075.0
2015-12-07 13:10:00,42.55,42.57,42.47,42.54,131126.0,31.0706,31.0852,31.0122,31.0633,131126.0
2015-12-07 13:20:00,42.53,42.55,42.49,42.53,173838.0,31.056,31.0706,31.0268,31.056,173838.0
2015-12-07 13:30:00,42.54,42.56,42.52,42.54,261512.0,31.0633,31.0779,31.0487,31.0633,261512.0
2015-12-07 13:40:00,42.54,42.55,42.49,42.52,154872.0,31.0633,31.0706,31.0268,31.0487,154872.0
2015-12-07 13:50:00,42.51,42.57,42.49,42.57,111193.0,31.0414,31.0852,31.0268,31.0852,111193.0
2015-12-07 14:00:00,42.56,42.62,42.53,42.61,278195.0,31.0779,31.1218,31.056,31.1145,278195.0
2015-12-07 14:10:00,42.62,42.63,42.59,42.6,90497.0,31.1218,31.1291,31.0998,31.1072,90497.0
2015-12-07 14:20:00,42.6,42.61,42.54,42.58,204297.0,31.1072,31.1145,31.0633,31.0925,204297.0
2015-12-07 14:30:00,42.58,42.6,42.51,42.57,105003.0,31.0925,31.1072,31.0414,31.0852,105003.0
2015-12-07 14:40:00,42.56,42.59,42.51,42.58,314730.0,31.0779,31.0998,31.0414,31.0925,314730.0
2015-12-07 14:50:00,42.58,42.59,42.56,42.58,216691.0,31.0925,31.0998,31.0779,31.0925,216691.0
2015-12-07 15:00:00,42.58,42.59,42.52,42.52,164065.0,31.0925,31.0998,31.0487,31.0487,164065.0
2015-12-07 15:10:00,42.53,42.59,42.51,42.59,208003.0,31.056,31.0998,31.0414,31.0998,208003.0
2015-12-07 15:20:00,42.59,42.62,42.57,42.59,221136.0,31.0998,31.1218,31.0852,31.0998,221136.0
2015-12-07 15:30:00,42.59,42.61,42.57,42.6,298933.0,31.0998,31.1145,31.0852,31.1072,298933.0
2015-12-07 15:40:00,42.6,42.65,42.58,42.64,264204.0,31.1072,31.1437,31.0925,31.1364,264204.0
2015-12-07 15:50:00,42.65,42.68,42.62,42.65,1106206.0,31.1437,31.1656,31.1218,31.1437,1106206.0
2015-12-08 09:30:00,42.49,42.66,42.43,42.63,689473.0,31.0268,31.151,30.983,31.1291,689473.0
2015-12-08 09:40:00,42.63,42.63,42.47,42.56,713391.0,31.1291,31.1291,31.0122,31.0779,713391.0
2015-12-08 09:50:00,42.55,42.57,42.52,42.55,191880.0,31.0706,31.0852,31.0487,31.0706,191880.0
2015-12-08 10:00:00,42.55,42.6,42.39,42.4,235148.0,31.0706,31.1072,30.9538,30.9611,235148.0
2015-12-08 10:10:00,42.38,42.46,42.36,42.37,153671.0,30.9465,31.0049,30.9319,30.9392,153671.0
2015-12-08 10:20:00,42.38,42.39,42.28,42.3,166749.0,30.9465,30.9538,30.8735,30.8881,166749.0
2015-12-08 10:30:00,42.3,42.35,42.26,42.32,1217017.0,30.8881,30.9246,30.8589,30.9027,1217017.0
2015-12-08 10:40:00,42.32,42.46,42.31,42.39,249012.0,30.9027,31.0049,30.8954,30.9538,249012.0
2015-12-08 10:50:00,42.39,42.48,42.36,42.48,616223.0,30.9538,31.0195,30.9319,31.0195,616223.0
2015-12-08 11:00:00,42.48,42.6,42.48,42.53,267707.0,31.0195,31.1072,31.0195,31.056,267707.0
2015-12-08 11:10:00,42.53,42.53,42.4,42.45,251572.0,31.056,31.056,30.9611,30.9976,251572.0
2015-12-08 11:20:00,42.46,42.51,42.42,42.43,361302.0,31.0049,31.0414,30.9757,30.983,361302.0
2015-12-08 11:30:00,42.43,42.46,42.38,42.4,154509.0,30.983,31.0049,30.9465,30.9611,154509.0
2015-12-08 11:40:00,42.4,42.42,42.36,42.39,77928.0,30.9611,30.9757,30.9319,30.9538,77928.0
2015-12-08 11:50:00,42.38,42.47,42.35,42.46,262622.0,30.9465,31.0122,30.9246,31.0049,262622.0
2015-12-08 12:00:00,42.45,42.46,42.35,42.4,172068.0,30.9976,31.0049,30.9246,30.9611,172068.0
2015-12-08 12:10:00,42.39,42.39,42.31,42.32,92604.0,30.9538,30.9538,30.8954,30.9027,92604.0
2015-12-08 12:20:00,42.32,42.33,42.28,42.29,81322.0,30.9027,30.91,30.8735,30.8808,81322.0
2015-12-08 12:30:00,42.28,42.33,42.26,42.3,100224.0,30.8735,30.91,30.8589,30.8881,100224.0
2015-12-08 12:40:00,42.31,42.37,42.3,42.31,94300.0,30.8954,30.9392,30.8881,30.8954,94300.0
2015-12-08 12:50:00,42.31,42.31,42.27,42.29,91996.0,30.8954,30.8954,30.8662,30.8808,91996.0
2015-12-08 13:00:00,42.29,42.32,42.27,42.29,70098.0,30.8808,30.9027,30.8662,30.8808,70098.0
2015-12-08 13:10:00,42.3,42.34,42.29,42.33,121805.0,30.8881,30.9173,30.8808,30.91,121805.0
2015-12-08 13:20:00,42.32,42.35,42.3,42.33,99612.0,30.9027,30.9246,30.8881,30.91,99612.0
2015-12-08 13:30:00,42.33,42.44,42.33,42.44,105248.0,30.91,30.9903,30.91,30.9903,105248.0
2015-12-08 13:40:00,42.43,42.48,42.42,42.45,50639.0,30.983,31.0195,30.9757,30.9976,50639.0
2015-12-08 13:50:00,42.45,42.5,42.42,42.49,79634.0,30.9976,31.0341,30.9757,31.0268,79634.0
2015-12-08 14:00:00,42.49,42.61,42.49,42.6,122447.0,31.0268,31.1145,31.0268,31.1072,122447.0
2015-12-08 14:10:00,42.6,42.61,42.53,42.54,112076.0,31.1072,31.1145,31.056,31.0633,112076.0
2015-12-08 14:20:00,42.53,42.55,42.51,42.53,96109.0,31.056,31.0706,31.0414,31.056,96109.0
2015-12-08 14:30:00,42.54,42.58,42.53,42.58,97704.0,31.0633,31.0925,31.056,31.0925,97704.0
2015-12-08 14:40:00,42.58,42.61,42.56,42.57,111939.0,31.0925,31.1145,31.0779,31.0852,111939.0
2015-12-08 14:50:00,42.57,42.59,42.53,42.54,107988.0,31.0852,31.0998,31.056,31.0633,107988.0
2015-12-08 15:00:00,42.53,42.59,42.49,42.59,163526.0,31.056,31.0998,31.0268,31.0998,163526.0
2015-12-08 15:10:00,42.59,42.59,42.5,42.5,177324.0,31.0998,31.0998,31.0341,31.0341,177324.0
2015-12-08 15:20:00,42.5,42.57,42.49,42.55,211444.0,31.0341,31.0852,31.0268,31.0706,211444.0
2015-12-08 15:30:00,42.55,42.65,42.52,42.6,341768.0,31.0706,31.1437,31.0487,31.1072,341768.0
2015-12-08 15:40:00,42.6,42.63,42.56,42.62,453392.0,31.1072,31.1291,31.0779,31.1218,453392.0
2015-12-08 15:50:00,42.62,42.65,42.57,42.59,1242451.0,31.1218,31.1437,31.0852,31.0998,1242451.0
2015-12-09 09:30:00,42.41,42.62,42.27,42.59,918261.0,30.9684,31.1218,30.8662,31.0998,918261.0
2015-12-09 09:40:00,42.58,42.69,42.58,42.61,241852.0,31.0925,31.1729,31.0925,31.1145,241852.0
2015-12-09 09:50:00,42.62,42.76,42.6,42.73,238143.0,31.1218,31.224,31.1072,31.2021,238143.0
2015-12-09 10:00:00,42.73,42.84,42.69,42.83,228986.0,31.2021,31.2824,31.1729,31.2751,228986.0
2015-12-09 10:10:00,42.83,42.91,42.81,42.88,475067.0,31.2751,31.3335,31.2605,31.3116,475067.0
2015-12-09 10:20:00,42.88,42.9,42.85,42.9,128092.0,31.3116,31.3262,31.2897,31.3262,128092.0
2015-12-09 10:30:00,42.9,43.02,42.88,43.02,390335.0,31.3262,31.4138,31.3116,31.4138,390335.0
2015-12-09 10:40:00,43.02,43.06,42.95,42.95,246323.0,31.4138,31.443,31.3627,31.3627,246323.0
2015-12-09 10:50:00,42.96,42.96,42.9,42.95,147618.0,31.37,31.37,31.3262,31.3627,147618.0
2015-12-09 11:00:00,42.96,42.96,42.89,42.92,154675.0,31.37,31.37,31.3189,31.3408,154675.0
2015-12-09 11:10:00,42.92,42.97,42.9,42.91,134019.0,31.3408,31.3773,31.3262,31.3335,134019.0
2015-12-09 11:20:00,42.91,42.93,42.86,42.88,163645.0,31.3335,31.3481,31.297,31.3116,163645.0
2015-12-09 11:30:00,42.88,42.96,42.88,42.93,191882.0,31.3116,31.37,31.3116,31.3481,191882.0
2015-12-09 11:40:00,42.94,42.96,42.79,42.82,200018.0,31.3554,31.37,31.2459,31.2678,200018.0
2015-12-09 11:50:00,42.82,42.84,42.73,42.77,126361.0,31.2678,31.2824,31.2021,31.2313,126361.0
2015-12-09 12:00:00,42.76,42.82,42.76,42.82,156567.0,31.224,31.2678,31.224,31.2678,156567.0
2015-12-09 12:10:00,42.81,42.87,42.77,42.8,164241.0,31.2605,31.3043,31.2313,31.2532,164241.0
2015-12-09 12:20:00,42.79,42.79,42.64,42.66,337941.0,31.2459,31.2459,31.1364,31.151,337941.0
2015-12-09 12:30:00,42.66,42.68,42.54,42.55,257618.0,31.151,31.1656,31.0633,31.0706,257618.0
2015-12-09 12:40:00,42.55,42.56,42.48,42.56,398224.0,31.0706,31.0779,31.0195,31.0779,398224.0
2015-12-09 12:50:00,42.55,42.56,42.44,42.48,158726.0,31.0706,31.0779,30.9903,31.0195,158726.0
2015-12-09 13:00:00,42.47,42.54,42.37,42.48,241616.0,31.0122,31.0633,30.9392,31.0195,241616.0
2015-12-09 13:10:00,42.48,42.63,42.47,42.57,180724.0,31.0195,31.1291,31.0122,31.0852,180724.0
2015-12-09 13:20:00,42.57,42.62,42.53,42.55,178776.0,31.0852,31.1218,31.056,31.0706,178776.0
2015-12-09 13:30:00,42.56,42.58,42.49,42.58,117084.0,31.0779,31.0925,31.0268,31.0925,117084.0
2015-12-09 13:40:00,42.58,42.62,42.51,42.56,129568.0,31.0925,31.1218,31.0414,31.0779,129568.0
2015-12-09 13:50:00,42.56,42.6,42.52,42.52,121130.0,31.0779,31.1072,31.0487,31.0487,121130.0
2015-12-09 14:00:00,42.53,42.56,42.48,42.55,196279.0,31.056,31.0779,31.0195,31.0706,196279.0
2015-12-09 14:10:00,42.55,42.64,42.55,42.6,75746.0,31.0706,31.1364,31.0706,31.1072,75746.0
2015-12-09 14:20:00,42.6,42.6,42.55,42.58,77445.0,31.1072,31.1072,31.0706,31.0925,77445.0
2015-12-09 14:30:00,42.57,42.68,42.57,42.67,290824.0,31.0852,31.1656,31.0852,31.1583,290824.0
2015-12-09 14:40:00,42.68,42.68,42.63,42.65,273456.0,31.1656,31.1656,31.1291,31.1437,273456.0
2015-12-09 14:50:00,42.66,42.66,42.57,42.59,154466.0,31.151,31.151,31.0852,31.0998,154466.0
2015-12-09 15:00:00,42.59,42.62,42.55,42.58,91640.0,31.0998,31.1218,31.0706,31.0925,91640.0
2015-12-09 15:10:00,42.57,42.62,42.56,42.57,116562.0,31.0852,31.1218,31.0779,31.0852,116562.0
2015-12-09 15:20:00,42.57,42.66,42.57,42.62,164662.0,31.0852,31.151,31.0852,31.1218,164662.0
2015-12-09 15:30:00,42.61,42.73,42.61,42.68,401372.0,31.1145,31.2021,31.1145,31.1656,401372.0
2015-12-09 15:40:00,42.67,42.7,42.59,42.59,377838.0,31.1583,31.1802,31.0998,31.0998,377838.0
2015-12-09 15:50:00,42.59,42.61,42.56,42.6,676751.0,31.0998,31.1145,31.0779,31.1072,676751.0
2015-12-10 09:30:00,42.55,42.63,42.37,42.41,441875.0,31.0706,31.1291,30.9392,30.9684,441875.0
2015-12-10 09:40:00,42.41,42.46,42.35,42.38,319584.0,30.9684,31.0049,30.9246,30.9465,319584.0
2015-12-10 09:50:00,42.38,42.41,42.22,42.23,206606.0,30.9465,30.9684,30.8297,30.837,206606.0
2015-12-10 10:00:00,42.24,42.3,42.18,42.19,179423.0,30.8443,30.8881,30.8005,30.8078,179423.0
2015-12-10 10:10:00,42.2,42.25,42.17,42.24,344879.0,30.8151,30.8516,30.7932,30.8443,344879.0
2015-12-10 10:20:00,42.25,42.31,42.23,42.3,188969.0,30.8516,30.8954,30.837,30.8881,188969.0
2015-12-10 10:30:00,42.3,42.41,42.3,42.41,321898.0,30.8881,30.9684,30.8881,30.9684,321898.0
2015-12-10 10:40:00,42.41,42.44,42.32,42.32,296848.0,30.9684,30.9903,30.9027,30.9027,296848.0
2015-12-10 10:50:00,42.32,42.32,42.19,42.22,168533.0,30.9027,30.9027,30.8078,30.8297,168533.0
2015-12-10 11:00:00,42.21,42.25,42.15,42.15,103122.0,30.8224,30.8516,30.7786,30.7786,103122.0
2015-12-10 11:10:00,42.16,42.16,42.09,42.1,199199.0,30.7859,30.7859,30.7347,30.742,199199.0
2015-12-10 11:20:00,42.11,42.13,42.04,42.06,150541.0,30.7493,30.7639,30.6982,30.7128,150541.0
2015-12-10 11:30:00,42.05,42.11,42.02,42.09,159988.0,30.7055,30.7493,30.6836,30.7347,159988.0
2015-12-10 11:40:00,42.1,42.11,42.05,42.09,106156.0,30.742,30.7493,30.7055,30.7347,106156.0
2015-12-10 11:50:00,42.09,42.12,42.07,42.07,83619.0,30.7347,30.7566,30.7201,30.7201,83619.0
2015-12-10 12:00:00,42.07,42.1,42.06,42.06,83951.0,30.7201,30.742,30.7128,30.7128,83951.0
2015-12-10 12:10:00,42.06,42.06,41.98,41.98,122897.0,30.7128,30.7128,30.6544,30.6544,122897.0
2015-12-10 12:20:00,41.98,42.02,41.95,41.96,213370.0,30.6544,30.6836,30.6325,30.6398,213370.0
2015-12-10 12:30:00,41.96,41.99,41.92,41.95,91800.0,30.6398,30.6617,30.6106,30.6325,91800.0
2015-12-10 12:40:00,41.95,41.98,41.94,41.97,175132.0,30.6325,30.6544,30.6252,30.6471,175132.0
2015-12-10 12:50:00,41.97,42.04,41.94,42.03,118767.0,30.6471,30.6982,30.6252,30.6909,118767.0
2015-12-10 13:00:00,42.04,42.05,41.98,42.02,201060.0,30.6982,30.7055,30.6544,30.6836,201060.0
2015-12-10 13:10:00,42.02,42.03,41.95,42.0,122781.0,30.6836,30.6909,30.6325,30.669,122781.0
2015-12-10 13:20:00,42.0,42.03,41.97,41.98,97944.0,30.669,30.6909,30.6471,30.6544,97944.0
2015-12-10 13:30:00,41.97,42.07,41.97,42.07,199740.0,30.6471,30.7201,30.6471,30.7201,199740.0
2015-12-10 13:40:00,42.06,42.07,42.04,42.06,107731.0,30.7128,30.7201,30.6982,30.7128,107731.0
2015-12-10 13:50:00,42.07,42.07,42.04,42.04,84286.0,30.7201,30.7201,30.6982,30.6982,84286.0
2015-12-10 14:00:00,42.03,42.1,42.03,42.09,125434.0,30.6909,30.742,30.6909,30.7347,125434.0
2015-12-10 14:10:00,42.1,42.1,42.05,42.08,177334.0,30.742,30.742,30.7055,30.7274,177334.0
2015-12-10 14:20:00,42.08,42.17,42.07,42.16,363377.0,30.7274,30.7932,30.7201,30.7859,363377.0
2015-12-10 14:30:00,42.16,42.18,42.12,42.14,76664.0,30.7859,30.8005,30.7566,30.7713,76664.0
2015-12-10 14:40:00,42.15,42.2,42.15,42.16,132486.0,30.7786,30.8151,30.7786,30.7859,132486.0
2015-12-10 14:50:00,42.16,42.16,42.12,42.14,251617.0,30.7859,30.7859,30.7566,30.7713,251617.0
2015-12-10 15:00:00,42.14,42.15,42.03,42.05,327127.0,30.7713,30.7786,30.6909,30.7055,327127.0
2015-12-10 15:10:00,42.04,42.05,41.9,41.91,218799.0,30.6982,30.7055,30.596,30.6033,218799.0
2015-12-10 15:20:00,41.92,41.94,41.87,41.93,341048.0,30.6106,30.6252,30.5741,30.6179,341048.0
2015-12-10 15:30:00,41.92,41.93,41.88,41.9,373858.0,30.6106,30.6179,30.5814,30.596,373858.0
2015-12-10 15:40:00,41.9,41.96,41.9,41.92,677002.0,30.596,30.6398,30.596,30.6106,677002.0
2015-12-10 15:50:00,41.92,41.93,41.87,41.91,907815.0,30.6106,30.6179,30.5741,30.6033,907815.0
2015-12-11 09:30:00,41.81,41.84,41.5,41.59,819777.0,30.5303,30.5522,30.3039,30.3696,819777.0
2015-12-11 09:40:00,41.59,41.75,41.58,41.66,851921.0,30.3696,30.4865,30.3623,30.4207,851921.0
2015-12-11 09:50:00,41.65,41.83,41.64,41.82,329077.0,30.4134,30.5449,30.4061,30.5376,329077.0
2015-12-11 10:00:00,41.83,42.07,41.82,41.95,406997.0,30.5449,30.7201,30.5376,30.6325,406997.0
2015-12-11 10:10:00,41.95,42.03,41.95,42.0,308400.0,30.6325,30.6909,30.6325,30.669,308400.0
2015-12-11 10:20:00,42.0,42.13,41.93,42.08,317260.0,30.669,30.7639,30.6179,30.7274,317260.0
2015-12-11 10:30:00,42.08,42.13,41.96,41.99,511569.0,30.7274,30.7639,30.6398,30.6617,511569.0
2015-12-11 10:40:00,41.98,42.05,41.93,41.98,116037.0,30.6544,30.7055,30.6179,30.6544,116037.0
2015-12-11 10:50:00,41.98,41.98,41.81,41.82,257141.0,30.6544,30.6544,30.5303,30.5376,257141.0
2015-12-11 11:00:00,41.81,41.95,41.8,41.88,308511.0,30.5303,30.6325,30.523,30.5814,308511.0
2015-12-11 11:10:00,41.88,41.91,41.81,41.91,149264.0,30.5814,30.6033,30.5303,30.6033,149264.0
2015-12-11 11:20:00,41.9,41.92,41.83,41.84,131162.0,30.596,30.6106,30.5449,30.5522,131162.0
2015-12-11 11:30:00,41.84,41.89,41.77,41.87,262626.0,30.5522,30.5887,30.5011,30.5741,262626.0
2015-12-11 11:40:00,41.87,41.95,41.87,41.9,517774.0,30.5741,30.6325,30.5741,30.596,517774.0
2015-12-11 11:50:00,41.91,41.93,41.88,41.88,409860.0,30.6033,30.6179,30.5814,30.5814,409860.0
2015-12-11 12:00:00,41.88,41.89,41.8,41.8,195999.0,30.5814,30.5887,30.523,30.523,195999.0
2015-12-11 12:10:00,41.79,41.87,41.76,41.78,160040.0,30.5157,30.5741,30.4938,30.5084,160040.0
2015-12-11 12:20:00,41.79,41.85,41.75,41.79,156992.0,30.5157,30.5595,30.4865,30.5157,156992.0
2015-12-11 12:30:00,41.8,41.88,41.78,41.82,202931.0,30.523,30.5814,30.5084,30.5376,202931.0
2015-12-11 12:40:00,41.82,41.91,41.79,41.83,220435.0,30.5376,30.6033,30.5157,30.5449,220435.0
2015-12-11 12:50:00,41.83,41.96,41.78,41.95,285773.0,30.5449,30.6398,30.5084,30.6325,285773.0
2015-12-11 13:00:00,41.96,41.99,41.88,41.91,556321.0,30.6398,30.6617,30.5814,30.6033,556321.0
2015-12-11 13:10:00,41.91,41.94,41.86,41.91,312541.0,30.6033,30.6252,30.5668,30.6033,312541.0
2015-12-11 13:20:00,41.91,41.91,41.78,41.79,107390.0,30.6033,30.6033,30.5084,30.5157,107390.0
2015-12-11 13:30:00,41.78,41.85,41.78,41.84,127827.0,30.5084,30.5595,30.5084,30.5522,127827.0
2015-12-11 13:40:00,41.84,41.89,41.82,41.85,154972.0,30.5522,30.5887,30.5376,30.5595,154972.0
2015-12-11 13:50:00,41.84,41.91,41.83,41.86,109194.0,30.5522,30.6033,30.5449,30.5668,109194.0
2015-12-11 14:00:00,41.86,41.93,41.84,41.92,212060.0,30.5668,30.6179,30.5522,30.6106,212060.0
2015-12-11 14:10:00,41.92,41.94,41.88,41.9,286947.0,30.6106,30.6252,30.5814,30.596,286947.0
2015-12-11 14:20:00,41.91,41.91,41.8,41.88,145781.0,30.6033,30.6033,30.523,30.5814,145781.0
2015-12-11 14:30:00,41.88,41.91,41.85,41.91,136900.0,30.5814,30.6033,30.5595,30.6033,136900.0
2015-12-11 14:40:00,41.9,41.94,41.85,41.93,302652.0,30.596,30.6252,30.5595,30.6179,302652.0
2015-12-11 14:50:00,41.92,41.95,41.89,41.89,213143.0,30.6106,30.6325,30.5887,30.5887,213143.0
2015-12-11 15:00:00,41.9,41.93,41.81,41.82,206987.0,30.596,30.6179,30.5303,30.5376,206987.0
2015-12-11 15:10:00,41.82,41.87,41.77,41.79,174667.0,30.5376,30.5741,30.5011,30.5157,174667.0
2015-12-11 15:20:00,41.79,41.81,41.76,41.8,356431.0,30.5157,30.5303,30.4938,30.523,356431.0
2015-12-11 15:30:00,41.8,41.83,41.75,41.75,603870.0,30.523,30.5449,30.4865,30.4865,603870.0
2015-12-11 15:40:00,41.76,41.82,41.74,41.79,465795.0,30.4938,30.5376,30.4792,30.5157,465795.0
2015-12-11 15:50:00,41.79,41.81,41.74,41.78,1449641.0,30.5157,30.5303,30.4792,30.5084,1449641.0
2015-12-14 09:30:00,41.95,42.0,41.72,41.92,686405.0,30.6325,30.669,30.4646,30.6106,686405.0
2015-12-14 09:40:00,41.92,41.93,41.83,41.92,406181.0,30.6106,30.6179,30.5449,30.6106,406181.0
2015-12-14 09:50:00,41.91,41.91,41.73,41.76,277903.0,30.6033,30.6033,30.4719,30.4938,277903.0
2015-12-14 10:00:00,41.75,41.89,41.75,41.81,265758.0,30.4865,30.5887,30.4865,30.5303,265758.0
2015-12-14 10:10:00,41.8,42.0,41.65,41.77,1128723.0,30.523,30.669,30.4134,30.5011,1128723.0
2015-12-14 10:20:00,41.76,41.77,41.63,41.65,641897.0,30.4938,30.5011,30.3988,30.4134,641897.0
2015-12-14 10:30:00,41.64,41.78,41.62,41.77,304201.0,30.4061,30.5084,30.3915,30.5011,304201.0
2015-12-14 10:40:00,41.77,41.78,41.63,41.63,312755.0,30.5011,30.5084,30.3988,30.3988,312755.0
2015-12-14 10:50:00,41.63,41.67,41.6,41.64,199813.0,30.3988,30.4281,30.3769,30.4061,199813.0
2015-12-14 11:00:00,41.64,41.65,41.58,41.58,293387.0,30.4061,30.4134,30.3623,30.3623,293387.0
2015-12-14 11:10:00,41.58,41.6,41.52,41.55,551771.0,30.3623,30.3769,30.3185,30.3404,551771.0
2015-12-14 11:20:00,41.55,41.61,41.54,41.58,236417.0,30.3404,30.3842,30.3331,30.3623,236417.0
2015-12-14 11:30:00,41.57,41.59,41.51,41.59,357999.0,30.355,30.3696,30.3112,30.3696,357999.0
2015-12-14 11:40:00,41.6,41.62,41.52,41.54,358934.0,30.3769,30.3915,30.3185,30.3331,358934.0
2015-12-14 11:50:00,41.54,41.62,41.52,41.57,235686.0,30.3331,30.3915,30.3185,30.355,235686.0
2015-12-14 12:00:00,41.58,41.61,41.5,41.61,274721.0,30.3623,30.3842,30.3039,30.3842,274721.0
2015-12-14 12:10:00,41.6,41.68,41.57,41.67,200461.0,30.3769,30.4354,30.355,30.4281,200461.0
2015-12-14 12:20:00,41.67,41.75,41.64,41.73,229427.0,30.4281,30.4865,30.4061,30.4719,229427.0
2015-12-14 12:30:00,41.73,41.77,41.72,41.75,211674.0,30.4719,30.5011,30.4646,30.4865,211674.0
2015-12-14 12:40:00,41.75,41.75,41.7,41.71,189237.0,30.4865,30.4865,30.45,30.4573,189237.0
2015-12-14 12:50:00,41.71,41.93,41.71,41.91,379866.0,30.4573,30.6179,30.4573,30.6033,379866.0
2015-12-14 13:00:00,41.91,41.94,41.86,41.89,264009.0,30.6033,30.6252,30.5668,30.5887,264009.0
2015-12-14 13:10:00,41.88,41.9,41.83,41.87,228054.0,30.5814,30.596,30.5449,30.5741,228054.0
2015-12-14 13:20:00,41.86,41.87,41.8,41.87,159232.0,30.5668,30.5741,30.523,30.5741,159232.0
2015-12-14 13:30:00,41.86,41.88,41.81,41.81,311992.0,30.5668,30.5814,30.5303,30.5303,311992.0
2015-12-14 13:40:00,41.81,41.86,41.79,41.86,213198.0,30.5303,30.5668,30.5157,30.5668,213198.0
2015-12-14 13:50:00,41.86,41.87,41.84,41.86,136852.0,30.5668,30.5741,30.5522,30.5668,136852.0
2015-12-14 14:00:00,41.87,41.9,41.82,41.87,163317.0,30.5741,30.596,30.5376,30.5741,163317.0
2015-12-14 14:10:00,41.88,41.91,41.84,41.89,160825.0,30.5814,30.6033,30.5522,30.5887,160825.0
2015-12-14 14:20:00,41.9,41.9,41.83,41.85,125056.0,30.596,30.596,30.5449,30.5595,125056.0
2015-12-14 14:30:00,41.84,41.89,41.83,41.88,201753.0,30.5522,30.5887,30.5449,30.5814,201753.0
2015-12-14 14:40:00,41.88,41.91,41.84,41.88,183739.0,30.5814,30.6033,30.5522,30.5814,183739.0
2015-12-14 14:50:00,41.87,41.9,41.83,41.85,207485.0,30.5741,30.596,30.5449,30.5595,207485.0
2015-12-14 15:00:00,41.85,41.86,41.79,41.8,246063.0,30.5595,30.5668,30.5157,30.523,246063.0
2015-12-14 15:10:00,41.8,41.85,41.78,41.83,324026.0,30.523,30.5595,30.5084,30.5449,324026.0
2015-12-14 15:20:00,41.83,41.84,41.79,41.81,276820.0,30.5449,30.5522,30.5157,30.5303,276820.0
2015-12-14 15:30:00,41.81,41.92,41.67,41.89,338977.0,30.5303,30.6106,30.4281,30.5887,338977.0
2015-12-14 15:40:00,41.89,41.97,41.84,41.96,531296.0,30.5887,30.6471,30.5522,30.6398,531296.0
2015-12-14 15:50:00,41.97,42.01,41.94,41.98,1737930.0,30.6471,30.6763,30.6252,30.6544,1737930.0
2015-12-15 09:30:00,42.06,42.3,42.03,42.3,613065.0,30.7128,30.8881,30.6909,30.8881,613065.0
2015-12-15 09:40:00,42.3,42.33,42.16,42.27,434054.0,30.8881,30.91,30.7859,30.8662,434054.0
2015-12-15 09:50:00,42.27,42.32,42.24,42.32,303462.0,30.8662,30.9027,30.8443,30.9027,303462.0
2015-12-15 10:00:00,42.32,42.34,42.22,42.31,164088.0,30.9027,30.9173,30.8297,30.8954,164088.0
2015-12-15 10:10:00,42.31,42.37,42.3,42.35,165084.0,30.8954,30.9392,30.8881,30.9246,165084.0
2015-12-15 10:20:00,42.35,42.45,42.34,42.41,253581.0,30.9246,30.9976,30.9173,30.9684,253581.0
2015-12-15 10:30:00,42.4,42.4,42.34,42.39,220086.0,30.9611,30.9611,30.9173,30.9538,220086.0
2015-12-15 10:40:00,42.38,42.44,42.38,42.44,139451.0,30.9465,30.9903,30.9465,30.9903,139451.0
2015-12-15 10:50:00,42.43,42.46,42.38,42.38,160171.0,30.983,31.0049,30.9465,30.9465,160171.0
2015-12-15 11:00:00,42.37,42.53,42.37,42.51,541702.0,30.9392,31.056,30.9392,31.0414,541702.0
2015-12-15 11:10:00,42.51,42.58,42.51,42.56,172014.0,31.0414,31.0925,31.0414,31.0779,172014.0
2015-12-15 11:20:00,42.56,42.58,42.44,42.44,497790.0,31.0779,31.0925,30.9903,30.9903,497790.0
2015-12-15 11:30:00,42.44,42.49,42.44,42.46,163398.0,30.9903,31.0268,30.9903,31.0049,163398.0
2015-12-15 11:40:00,42.46,42.47,42.39,42.42,272797.0,31.0049,31.0122,30.9538,30.9757,272797.0
2015-12-15 11:50:00,42.43,42.46,42.41,42.43,182431.0,30.983,31.0049,30.9684,30.983,182431.0
2015-12-15 12:00:00,42.42,42.47,42.41,42.43,147029.0,30.9757,31.0122,30.9684,30.983,147029.0
2015-12-15 12:10:00,42.43,42.44,42.39,42.41,185470.0,30.983,30.9903,30.9538,30.9684,185470.0
2015-12-15 12:20:00,42.41,42.49,42.41,42.48,179891.0,30.9684,31.0268,30.9684,31.0195,179891.0
2015-12-15 12:30:00,42.48,42.59,42.47,42.56,184601.0,31.0195,31.0998,31.0122,31.0779,184601.0
2015-12-15 12:40:00,42.55,42.59,42.54,42.56,127645.0,31.0706,31.0998,31.0633,31.0779,127645.0
2015-12-15 12:50:00,42.56,42.58,42.51,42.54,164191.0,31.0779,31.0925,31.0414,31.0633,164191.0
2015-12-15 13:00:00,42.54,42.56,42.5,42.51,109844.0,31.0633,31.0779,31.0341,31.0414,109844.0
2015-12-15 13:10:00,42.51,42.55,42.47,42.48,181180.0,31.0414,31.0706,31.0122,31.0195,181180.0
2015-12-15 13:20:00,42.48,42.53,42.46,42.52,112033.0,31.0195,31.056,31.0049,31.0487,112033.0
2015-12-15 13:30:00,42.52,42.53,42.48,42.49,146751.0,31.0487,31.056,31.0195,31.0268,146751.0
2015-12-15 13:40:00,42.5,42.52,42.49,42.51,111085.0,31.0341,31.0487,31.0268,31.0414,111085.0
2015-12-15 13:50:00,42.52,42.57,42.52,42.55,163191.0,31.0487,31.0852,31.0487,31.0706,163191.0
2015-12-15 14:00:00,42.55,42.56,42.52,42.55,164242.0,31.0706,31.0779,31.0487,31.0706,164242.0
2015-12-15 14:10:00,42.55,42.57,42.49,42.57,162856.0,31.0706,31.0852,31.0268,31.0852,162856.0
2015-12-15 14:20:00,42.56,42.57,42.52,42.53,164253.0,31.0779,31.0852,31.0487,31.056,164253.0
2015-12-15 14:30:00,42.54,42.58,42.52,42.55,136264.0,31.0633,31.0925,31.0487,31.0706,136264.0
2015-12-15 14:40:00,42.55,42.58,42.52,42.53,247998.0,31.0706,31.0925,31.0487,31.056,247998.0
2015-12-15 14:50:00,42.53,42.55,42.5,42.52,96235.0,31.056,31.0706,31.0341,31.0487,96235.0
2015-12-15 15:00:00,42.52,42.52,42.41,42.42,637095.0,31.0487,31.0487,30.9684,30.9757,637095.0
2015-12-15 15:10:00,42.43,42.43,42.33,42.35,289029.0,30.983,30.983,30.91,30.9246,289029.0
2015-12-15 15:20:00,42.34,42.35,42.3,42.3,300494.0,30.9173,30.9246,30.8881,30.8881,300494.0
2015-12-15 15:30:00,42.3,42.37,42.29,42.34,243445.0,30.8881,30.9392,30.8808,30.9173,243445.0
2015-12-15 15:40:00,42.34,42.38,42.31,42.37,324718.0,30.9173,30.9465,30.8954,30.9392,324718.0
2015-12-15 15:50:00,42.37,42.37,42.31,42.34,640173.0,30.9392,30.9392,30.8954,30.9173,640173.0
2015-12-16 09:30:00,42.49,42.75,42.36,42.66,568269.0,31.0268,31.2167,30.9319,31.151,568269.0
2015-12-16 09:40:00,42.67,42.88,42.67,42.8,318785.0,31.1583,31.3116,31.1583,31.2532,318785.0
2015-12-16 09:50:00,42.79,42.88,42.78,42.88,294008.0,31.2459,31.3116,31.2386,31.3116,294008.0
2015-12-16 10:00:00,42.87,42.98,42.85,42.96,343752.0,31.3043,31.3846,31.2897,31.37,343752.0
2015-12-16 10:10:00,42.96,43.02,42.94,43.0,489968.0,31.37,31.4138,31.3554,31.3992,489968.0
2015-12-16 10:20:00,43.0,43.05,42.99,43.05,280063.0,31.3992,31.4357,31.3919,31.4357,280063.0
2015-12-16 10:30:00,43.04,43.1,42.98,43.0,751268.0,31.4284,31.4723,31.3846,31.3992,751268.0
2015-12-16 10:40:00,42.99,43.05,42.93,43.03,669270.0,31.3919,31.4357,31.3481,31.4211,669270.0
2015-12-16 10:50:00,43.04,43.07,43.01,43.03,211758.0,31.4284,31.4504,31.4065,31.4211,211758.0
2015-12-16 11:00:00,43.02,43.05,42.96,43.05,303531.0,31.4138,31.4357,31.37,31.4357,303531.0
2015-12-16 11:10:00,43.04,43.12,43.03,43.12,165957.0,31.4284,31.4869,31.4211,31.4869,165957.0
2015-12-16 11:20:00,43.12,43.14,43.06,43.13,213489.0,31.4869,31.5015,31.443,31.4942,213489.0
2015-12-16 11:30:00,43.12,43.19,43.09,43.16,623660.0,31.4869,31.538,31.465,31.5161,623660.0
2015-12-16 11:40:00,43.17,43.17,43.06,43.11,269829.0,31.5234,31.5234,31.443,31.4796,269829.0
2015-12-16 11:50:00,43.12,43.18,43.08,43.18,366006.0,31.4869,31.5307,31.4577,31.5307,366006.0
2015-12-16 12:00:00,43.18,43.19,43.13,43.19,290111.0,31.5307,31.538,31.4942,31.538,290111.0
2015-12-16 12:10:00,43.19,43.19,43.11,43.18,204762.0,31.538,31.538,31.4796,31.5307,204762.0
2015-12-16 12:20:00,43.18,43.18,43.1,43.12,202186.0,31.5307,31.5307,31.4723,31.4869,202186.0
2015-12-16 12:30:00,43.12,43.15,43.1,43.14,197666.0,31.4869,31.5088,31.4723,31.5015,197666.0
2015-12-16 12:40:00,43.14,43.18,43.12,43.16,406399.0,31.5015,31.5307,31.4869,31.5161,406399.0
2015-12-16 12:50:00,43.16,43.16,43.08,43.11,257686.0,31.5161,31.5161,31.4577,31.4796,257686.0
2015-12-16 13:00:00,43.11,43.17,43.08,43.16,137637.0,31.4796,31.5234,31.4577,31.5161,137637.0
2015-12-16 13:10:00,43.16,43.17,43.13,43.13,102958.0,31.5161,31.5234,31.4942,31.4942,102958.0
2015-12-16 13:20:00,43.12,43.14,43.05,43.05,163256.0,31.4869,31.5015,31.4357,31.4357,163256.0
2015-12-16 13:30:00,43.05,43.08,42.99,43.0,510882.0,31.4357,31.4577,31.3919,31.3992,510882.0
2015-12-16 13:40:00,43.0,43.01,42.9,42.95,285292.0,31.3992,31.4065,31.3262,31.3627,285292.0
2015-12-16 13:50:00,42.96,43.22,42.95,43.21,425938.0,31.37,31.5599,31.3627,31.5526,425938.0
2015-12-16 14:00:00,43.17,43.21,42.85,43.1,911114.0,31.5234,31.5526,31.2897,31.4723,911114.0
2015-12-16 14:10:00,43.1,43.25,43.0,43.15,942110.0,31.4723,31.5818,31.3992,31.5088,942110.0
2015-12-16 14:20:00,43.14,43.24,43.13,43.21,678464.0,31.5015,31.5745,31.4942,31.5526,678464.0
2015-12-16 14:30:00,43.2,43.36,43.18,43.25,754912.0,31.5453,31.6621,31.5307,31.5818,754912.0
2015-12-16 14:40:00,43.26,43.34,43.22,43.28,439083.0,31.5891,31.6475,31.5599,31.6037,439083.0
2015-12-16 14:50:00,43.28,43.42,43.26,43.39,379070.0,31.6037,31.7059,31.5891,31.684,379070.0
2015-12-16 15:00:00,43.39,43.39,43.31,43.31,473611.0,31.684,31.684,31.6256,31.6256,473611.0
2015-12-16 15:10:00,43.31,43.35,43.28,43.3,334538.0,31.6256,31.6548,31.6037,31.6183,334538.0
2015-12-16 15:20:00,43.31,43.36,43.26,43.36,330033.0,31.6256,31.6621,31.5891,31.6621,330033.0
2015-12-16 15:30:00,43.36,43.44,43.34,43.42,836067.0,31.6621,31.7205,31.6475,31.7059,836067.0
2015-12-16 15:40:00,43.42,43.45,43.39,43.45,791181.0,31.7059,31.7278,31.684,31.7278,791181.0
2015-12-16 15:50:00,43.45,43.47,43.4,43.42,1629277.0,31.7278,31.7424,31.6913,31.7059,1629277.0
2015-12-17 09:30:00,43.48,43.51,43.37,43.42,761052.0,31.7497,31.7716,31.6694,31.7059,761052.0
2015-12-17 09:40:00,43.42,43.45,43.3,43.32,536608.0,31.7059,31.7278,31.6183,31.6329,536608.0
2015-12-17 09:50:00,43.33,43.38,43.27,43.33,417502.0,31.6402,31.6767,31.5964,31.6402,417502.0
2015-12-17 10:00:00,43.34,43.39,43.29,43.33,433216.0,31.6475,31.684,31.611,31.6402,433216.0
2015-12-17 10:10:00,43.33,43.35,43.2,43.21,458248.0,31.6402,31.6548,31.5453,31.5526,458248.0
2015-12-17 10:20:00,43.21,43.25,43.18,43.23,275035.0,31.5526,31.5818,31.5307,31.5672,275035.0
2015-12-17 10:30:00,43.23,43.3,43.22,43.23,138320.0,31.5672,31.6183,31.5599,31.5672,138320.0
2015-12-17 10:40:00,43.22,43.28,43.2,43.22,371568.0,31.5599,31.6037,31.5453,31.5599,371568.0
2015-12-17 10:50:00,43.21,43.3,43.17,43.3,279008.0,31.5526,31.6183,31.5234,31.6183,279008.0
2015-12-17 11:00:00,43.3,43.31,43.19,43.23,259300.0,31.6183,31.6256,31.538,31.5672,259300.0
2015-12-17 11:10:00,43.23,43.26,43.2,43.21,198200.0,31.5672,31.5891,31.5453,31.5526,198200.0
2015-12-17 11:20:00,43.21,43.28,43.15,43.27,211816.0,31.5526,31.6037,31.5088,31.5964,211816.0
2015-12-17 11:30:00,43.26,43.34,43.23,43.32,217362.0,31.5891,31.6475,31.5672,31.6329,217362.0
2015-12-17 11:40:00,43.32,43.41,43.29,43.4,191327.0,31.6329,31.6986,31.611,31.6913,191327.0
2015-12-17 11:50:00,43.39,43.41,43.35,43.39,168169.0,31.684,31.6986,31.6548,31.684,168169.0
2015-12-17 12:00:00,43.39,43.42,43.36,43.41,123692.0,31.684,31.7059,31.6621,31.6986,123692.0
2015-12-17 12:10:00,43.41,43.5,43.41,43.49,454820.0,31.6986,31.7643,31.6986,31.757,454820.0
2015-12-17 12:20:00,43.48,43.53,43.46,43.53,247446.0,31.7497,31.7863,31.7351,31.7863,247446.0
2015-12-17 12:30:00,43.53,43.55,43.49,43.51,99778.0,31.7863,31.8009,31.757,31.7716,99778.0
2015-12-17 12:40:00,43.51,43.51,43.42,43.44,267019.0,31.7716,31.7716,31.7059,31.7205,267019.0
2015-12-17 12:50:00,43.43,43.44,43.37,43.44,260868.0,31.7132,31.7205,31.6694,31.7205,260868.0
2015-12-17 13:00:00,43.44,43.5,43.41,43.49,178940.0,31.7205,31.7643,31.6986,31.757,178940.0
2015-12-17 13:10:00,43.49,43.52,43.47,43.49,141069.0,31.757,31.7789,31.7424,31.757,141069.0
2015-12-17 13:20:00,43.49,43.52,43.46,43.48,101452.0,31.757,31.7789,31.7351,31.7497,101452.0
2015-12-17 13:30:00,43.49,43.58,43.47,43.57,179284.0,31.757,31.8228,31.7424,31.8155,179284.0
2015-12-17 13:40:00,43.56,43.6,43.55,43.59,253553.0,31.8082,31.8374,31.8009,31.8301,253553.0
2015-12-17 13:50:00,43.58,43.66,43.58,43.63,250239.0,31.8228,31.8812,31.8228,31.8593,250239.0
2015-12-17 14:00:00,43.63,43.67,43.61,43.66,188521.0,31.8593,31.8885,31.8447,31.8812,188521.0
2015-12-17 14:10:00,43.66,43.72,43.63,43.72,313589.0,31.8812,31.925,31.8593,31.925,313589.0
2015-12-17 14:20:00,43.72,43.73,43.68,43.7,245027.0,31.925,31.9323,31.8958,31.9104,245027.0
2015-12-17 14:30:00,43.7,43.73,43.69,43.71,155225.0,31.9104,31.9323,31.9031,31.9177,155225.0
2015-12-17 14:40:00,43.7,43.72,43.67,43.67,143563.0,31.9104,31.925,31.8885,31.8885,143563.0
2015-12-17 14:50:00,43.67,43.71,43.65,43.69,134969.0,31.8885,31.9177,31.8739,31.9031,134969.0
2015-12-17 15:00:00,43.69,43.72,43.65,43.69,227842.0,31.9031,31.925,31.8739,31.9031,227842.0
2015-12-17 15:10:00,43.7,43.7,43.67,43.67,272128.0,31.9104,31.9104,31.8885,31.8885,272128.0
2015-12-17 15:20:00,43.67,43.72,43.65,43.68,564186.0,31.8885,31.925,31.8739,31.8958,564186.0
2015-12-17 15:30:00,43.69,43.73,43.65,43.68,384706.0,31.9031,31.9323,31.8739,31.8958,384706.0
2015-12-17 15:40:00,43.68,43.69,43.58,43.6,363711.0,31.8958,31.9031,31.8228,31.8374,363711.0
2015-12-17 15:50:00,43.6,43.62,43.46,43.48,1427181.0,31.8374,31.852,31.7351,31.7497,1427181.0
2015-12-18 09:30:00,42.99,43.04,42.64,42.68,599013.0,31.7207,31.7576,31.4625,31.492,599013.0
2015-12-18 09:40:00,42.68,42.72,42.58,42.59,489137.0,31.492,31.5215,31.4182,31.4256,489137.0
2015-12-18 09:50:00,42.61,42.63,42.47,42.48,359215.0,31.4404,31.4551,31.3371,31.3444,359215.0
2015-12-18 10:00:00,42.48,42.51,42.44,42.47,375017.0,31.3444,31.3666,31.3149,31.3371,375017.0
2015-12-18 10:10:00,42.46,42.51,42.41,42.43,393186.0,31.3297,31.3666,31.2928,31.3075,393186.0
2015-12-18 10:20:00,42.43,42.46,42.33,42.34,258623.0,31.3075,31.3297,31.2338,31.2411,258623.0
2015-12-18 10:30:00,42.34,42.38,42.22,42.23,653588.0,31.2411,31.2706,31.1526,31.16,653588.0
2015-12-18 10:40:00,42.23,42.26,42.18,42.24,586221.0,31.16,31.1821,31.1231,31.1673,586221.0
2015-12-18 10:50:00,42.24,42.3,42.23,42.3,693541.0,31.1673,31.2116,31.16,31.2116,693541.0
2015-12-18 11:00:00,42.3,42.36,42.27,42.32,371964.0,31.2116,31.2559,31.1895,31.2264,371964.0
2015-12-18 11:10:00,42.32,42.35,42.26,42.28,227666.0,31.2264,31.2485,31.1821,31.1969,227666.0
2015-12-18 11:20:00,42.28,42.32,42.27,42.27,179981.0,31.1969,31.2264,31.1895,31.1895,179981.0
2015-12-18 11:30:00,42.28,42.34,42.26,42.34,195624.0,31.1969,31.2411,31.1821,31.2411,195624.0
2015-12-18 11:40:00,42.34,42.36,42.29,42.34,326900.0,31.2411,31.2559,31.2042,31.2411,326900.0
2015-12-18 11:50:00,42.33,42.42,42.32,42.39,221798.0,31.2338,31.3002,31.2264,31.278,221798.0
2015-12-18 12:00:00,42.39,42.43,42.36,42.4,258346.0,31.278,31.3075,31.2559,31.2854,258346.0
2015-12-18 12:10:00,42.4,42.43,42.33,42.34,412567.0,31.2854,31.3075,31.2338,31.2411,412567.0
2015-12-18 12:20:00,42.33,42.41,42.33,42.41,395510.0,31.2338,31.2928,31.2338,31.2928,395510.0
2015-12-18 12:30:00,42.4,42.48,42.4,42.42,198104.0,31.2854,31.3444,31.2854,31.3002,198104.0
2015-12-18 12:40:00,42.42,42.55,42.42,42.54,146496.0,31.3002,31.3961,31.3002,31.3887,146496.0
2015-12-18 12:50:00,42.54,42.55,42.48,42.51,148832.0,31.3887,31.3961,31.3444,31.3666,148832.0
2015-12-18 13:00:00,42.51,42.61,42.5,42.59,358294.0,31.3666,31.4404,31.3592,31.4256,358294.0
2015-12-18 13:10:00,42.59,42.6,42.53,42.58,196717.0,31.4256,31.433,31.3813,31.4182,196717.0
2015-12-18 13:20:00,42.58,42.62,42.55,42.6,214631.0,31.4182,31.4477,31.3961,31.433,214631.0
2015-12-18 13:30:00,42.61,42.67,42.57,42.59,192401.0,31.4404,31.4846,31.4108,31.4256,192401.0
2015-12-18 13:40:00,42.59,42.66,42.57,42.6,182069.0,31.4256,31.4772,31.4108,31.433,182069.0
2015-12-18 13:50:00,42.6,42.66,42.59,42.62,275673.0,31.433,31.4772,31.4256,31.4477,275673.0
2015-12-18 14:00:00,42.61,42.72,42.61,42.7,235904.0,31.4404,31.5215,31.4404,31.5068,235904.0
2015-12-18 14:10:00,42.7,42.73,42.62,42.68,223253.0,31.5068,31.5289,31.4477,31.492,223253.0
2015-12-18 14:20:00,42.68,42.77,42.65,42.75,193503.0,31.492,31.5584,31.4699,31.5437,193503.0
2015-12-18 14:30:00,42.76,42.8,42.74,42.78,327198.0,31.551,31.5805,31.5363,31.5658,327198.0
2015-12-18 14:40:00,42.79,42.8,42.72,42.76,383574.0,31.5732,31.5805,31.5215,31.551,383574.0
2015-12-18 14:50:00,42.75,42.82,42.75,42.78,303250.0,31.5437,31.5953,31.5437,31.5658,303250.0
2015-12-18 15:00:00,42.78,42.83,42.77,42.82,216601.0,31.5658,31.6027,31.5584,31.5953,216601.0
2015-12-18 15:10:00,42.81,42.82,42.68,42.71,601821.0,31.5879,31.5953,31.492,31.5141,601821.0
2015-12-18 15:20:00,42.72,42.78,42.68,42.75,501541.0,31.5215,31.5658,31.492,31.5437,501541.0
2015-12-18 15:30:00,42.74,42.76,42.7,42.72,506482.0,31.5363,31.551,31.5068,31.5215,506482.0
2015-12-18 15:40:00,42.71,42.72,42.57,42.57,512268.0,31.5141,31.5215,31.4108,31.4108,512268.0
2015-12-18 15:50:00,42.57,42.59,42.48,42.48,2313338.0,31.4108,31.4256,31.3444,31.3444,2313338.0
2015-12-21 09:30:00,42.61,42.71,42.54,42.67,692532.0,31.4404,31.5141,31.3887,31.4846,692532.0
2015-12-21 09:40:00,42.66,42.76,42.64,42.75,237868.0,31.4772,31.551,31.4625,31.5437,237868.0
2015-12-21 09:50:00,42.74,42.77,42.7,42.74,196991.0,31.5363,31.5584,31.5068,31.5363,196991.0
2015-12-21 10:00:00,42.73,42.78,42.7,42.75,177123.0,31.5289,31.5658,31.5068,31.5437,177123.0
2015-12-21 10:10:00,42.75,42.77,42.6,42.6,263935.0,31.5437,31.5584,31.433,31.433,263935.0
2015-12-21 10:20:00,42.6,42.68,42.54,42.68,310982.0,31.433,31.492,31.3887,31.492,310982.0
2015-12-21 10:30:00,42.68,42.71,42.63,42.66,114929.0,31.492,31.5141,31.4551,31.4772,114929.0
2015-12-21 10:40:00,42.66,42.72,42.65,42.66,160142.0,31.4772,31.5215,31.4699,31.4772,160142.0
2015-12-21 10:50:00,42.67,42.7,42.62,42.62,124674.0,31.4846,31.5068,31.4477,31.4477,124674.0
2015-12-21 11:00:00,42.61,42.63,42.56,42.59,96215.0,31.4404,31.4551,31.4035,31.4256,96215.0
2015-12-21 11:10:00,42.59,42.62,42.57,42.59,127874.0,31.4256,31.4477,31.4108,31.4256,127874.0
2015-12-21 11:20:00,42.59,42.59,42.47,42.51,162161.0,31.4256,31.4256,31.3371,31.3666,162161.0
2015-12-21 11:30:00,42.52,42.52,42.39,42.41,107785.0,31.3739,31.3739,31.278,31.2928,107785.0
2015-12-21 11:40:00,42.41,42.43,42.33,42.34,540908.0,31.2928,31.3075,31.2338,31.2411,540908.0
2015-12-21 11:50:00,42.35,42.41,42.33,42.39,160726.0,31.2485,31.2928,31.2338,31.278,160726.0
2015-12-21 12:00:00,42.39,42.41,42.34,42.36,129248.0,31.278,31.2928,31.2411,31.2559,129248.0
2015-12-21 12:10:00,42.36,42.37,42.27,42.3,98640.0,31.2559,31.2633,31.1895,31.2116,98640.0
2015-12-21 12:20:00,42.3,42.33,42.26,42.26,105523.0,31.2116,31.2338,31.1821,31.1821,105523.0
2015-12-21 12:30:00,42.26,42.32,42.26,42.28,116582.0,31.1821,31.2264,31.1821,31.1969,116582.0
2015-12-21 12:40:00,42.29,42.34,42.28,42.32,118900.0,31.2042,31.2411,31.1969,31.2264,118900.0
2015-12-21 12:50:00,42.33,42.41,42.32,42.4,105409.0,31.2338,31.2928,31.2264,31.2854,105409.0
2015-12-21 13:00:00,42.4,42.41,42.37,42.39,75437.0,31.2854,31.2928,31.2633,31.278,75437.0
2015-12-21 13:10:00,42.4,42.44,42.38,42.43,79292.0,31.2854,31.3149,31.2706,31.3075,79292.0
2015-12-21 13:20:00,42.43,42.48,42.42,42.47,124197.0,31.3075,31.3444,31.3002,31.3371,124197.0
2015-12-21 13:30:00,42.47,42.5,42.44,42.48,121555.0,31.3371,31.3592,31.3149,31.3444,121555.0
2015-12-21 13:40:00,42.48,42.5,42.47,42.48,119247.0,31.3444,31.3592,31.3371,31.3444,119247.0
2015-12-21 13:50:00,42.49,42.53,42.47,42.48,269964.0,31.3518,31.3813,31.3371,31.3444,269964.0
2015-12-21 14:00:00,42.48,42.55,42.47,42.53,121213.0,31.3444,31.3961,31.3371,31.3813,121213.0
2015-12-21 14:10:00,42.54,42.57,42.48,42.52,105896.0,31.3887,31.4108,31.3444,31.3739,105896.0
2015-12-21 14:20:00,42.52,42.55,42.48,42.48,157739.0,31.3739,31.3961,31.3444,31.3444,157739.0
2015-12-21 14:30:00,42.48,42.5,42.46,42.47,158762.0,31.3444,31.3592,31.3297,31.3371,158762.0
2015-12-21 14:40:00,42.47,42.47,42.4,42.45,167632.0,31.3371,31.3371,31.2854,31.3223,167632.0
2015-12-21 14:50:00,42.45,42.46,42.39,42.43,203247.0,31.3223,31.3297,31.278,31.3075,203247.0
2015-12-21 15:00:00,42.42,42.47,42.4,42.4,141674.0,31.3002,31.3371,31.2854,31.2854,141674.0
2015-12-21 15:10:00,42.41,42.43,42.35,42.37,476788.0,31.2928,31.3075,31.2485,31.2633,476788.0
2015-12-21 15:20:00,42.38,42.41,42.33,42.36,217198.0,31.2706,31.2928,31.2338,31.2559,217198.0
2015-12-21 15:30:00,42.36,42.41,42.33,42.38,324264.0,31.2559,31.2928,31.2338,31.2706,324264.0
2015-12-21 15:40:00,42.38,42.45,42.36,42.41,724821.0,31.2706,31.3223,31.2559,31.2928,724821.0
2015-12-21 15:50:00,42.42,42.51,42.41,42.5,908920.0,31.3002,31.3666,31.2928,31.3592,908920.0
2015-12-22 09:30:00,42.6,42.72,42.52,42.53,349549.0,31.433,31.5215,31.3739,31.3813,349549.0
2015-12-22 09:40:00,42.53,42.6,42.47,42.51,308262.0,31.3813,31.433,31.3371,31.3666,308262.0
2015-12-22 09:50:00,42.49,42.51,42.42,42.48,178698.0,31.3518,31.3666,31.3002,31.3444,178698.0
2015-12-22 10:00:00,42.48,42.5,42.33,42.37,247730.0,31.3444,31.3592,31.2338,31.2633,247730.0
2015-12-22 10:10:00,42.37,42.37,42.22,42.26,317257.0,31.2633,31.2633,31.1526,31.1821,317257.0
2015-12-22 10:20:00,42.25,42.29,42.21,42.29,171126.0,31.1747,31.2042,31.1452,31.2042,171126.0
2015-12-22 10:30:00,42.29,42.45,42.29,42.44,163673.0,31.2042,31.3223,31.2042,31.3149,163673.0
2015-12-22 10:40:00,42.45,42.47,42.38,42.44,152260.0,31.3223,31.3371,31.2706,31.3149,152260.0
2015-12-22 10:50:00,42.44,42.52,42.43,42.51,96766.0,31.3149,31.3739,31.3075,31.3666,96766.0
2015-12-22 11:00:00,42.51,42.53,42.47,42.51,108946.0,31.3666,31.3813,31.3371,31.3666,108946.0
2015-12-22 11:10:00,42.51,42.54,42.47,42.48,122699.0,31.3666,31.3887,31.3371,31.3444,122699.0
2015-12-22 11:20:00,42.48,42.5,42.41,42.47,127262.0,31.3444,31.3592,31.2928,31.3371,127262.0
2015-12-22 11:30:00,42.48,42.62,42.48,42.57,224585.0,31.3444,31.4477,31.3444,31.4108,224585.0
2015-12-22 11:40:00,42.57,42.64,42.56,42.58,109047.0,31.4108,31.4625,31.4035,31.4182,109047.0
2015-12-22 11:50:00,42.58,42.6,42.55,42.59,92972.0,31.4182,31.433,31.3961,31.4256,92972.0
2015-12-22 12:00:00,42.59,42.62,42.54,42.6,120305.0,31.4256,31.4477,31.3887,31.433,120305.0
2015-12-22 12:10:00,42.59,42.65,42.56,42.61,328473.0,31.4256,31.4699,31.4035,31.4404,328473.0
2015-12-22 12:20:00,42.61,42.61,42.54,42.59,130993.0,31.4404,31.4404,31.3887,31.4256,130993.0
2015-12-22 12:30:00,42.58,42.6,42.53,42.57,108105.0,31.4182,31.433,31.3813,31.4108,108105.0
2015-12-22 12:40:00,42.57,42.62,42.56,42.59,90214.0,31.4108,31.4477,31.4035,31.4256,90214.0
2015-12-22 12:50:00,42.6,42.65,42.6,42.62,84659.0,31.433,31.4699,31.433,31.4477,84659.0
2015-12-22 13:00:00,42.62,42.65,42.58,42.62,127991.0,31.4477,31.4699,31.4182,31.4477,127991.0
2015-12-22 13:10:00,42.63,42.66,42.6,42.64,131259.0,31.4551,31.4772,31.433,31.4625,131259.0
2015-12-22 13:20:00,42.64,42.65,42.57,42.57,250829.0,31.4625,31.4699,31.4108,31.4108,250829.0
2015-12-22 13:30:00,42.57,42.59,42.5,42.52,122074.0,31.4108,31.4256,31.3592,31.3739,122074.0
2015-12-22 13:40:00,42.51,42.59,42.5,42.59,62043.0,31.3666,31.4256,31.3592,31.4256,62043.0
2015-12-22 13:50:00,42.59,42.66,42.59,42.66,128139.0,31.4256,31.4772,31.4256,31.4772,128139.0
2015-12-22 14:00:00,42.66,42.66,42.6,42.64,150861.0,31.4772,31.4772,31.433,31.4625,150861.0
2015-12-22 14:10:00,42.64,42.67,42.61,42.64,143804.0,31.4625,31.4846,31.4404,31.4625,143804.0
2015-12-22 14:20:00,42.65,42.71,42.64,42.68,104993.0,31.4699,31.5141,31.4625,31.492,104993.0
2015-12-22 14:30:00,42.68,42.7,42.61,42.65,85725.0,31.492,31.5068,31.4404,31.4699,85725.0
2015-12-22 14:40:00,42.65,42.69,42.63,42.65,157049.0,31.4699,31.4994,31.4551,31.4699,157049.0
2015-12-22 14:50:00,42.65,42.73,42.64,42.73,118517.0,31.4699,31.5289,31.4625,31.5289,118517.0
2015-12-22 15:00:00,42.73,42.8,42.72,42.77,199376.0,31.5289,31.5805,31.5215,31.5584,199376.0
2015-12-22 15:10:00,42.77,42.84,42.76,42.84,129982.0,31.5584,31.6101,31.551,31.6101,129982.0
2015-12-22 15:20:00,42.84,42.91,42.82,42.89,186559.0,31.6101,31.6617,31.5953,31.647,186559.0
2015-12-22 15:30:00,42.88,42.95,42.87,42.89,414372.0,31.6396,31.6912,31.6322,31.647,414372.0
2015-12-22 15:40:00,42.88,42.89,42.79,42.85,233299.0,31.6396,31.647,31.5732,31.6174,233299.0
2015-12-22 15:50:00,42.84,42.86,42.81,42.83,852285.0,31.6101,31.6248,31.5879,31.6027,852285.0
2015-12-23 09:30:00,42.87,43.2,42.85,43.16,392433.0,31.6322,31.8757,31.6174,31.8462,392433.0
2015-12-23 09:40:00,43.16,43.22,43.14,43.17,241450.0,31.8462,31.8905,31.8314,31.8536,241450.0
2015-12-23 09:50:00,43.16,43.24,43.16,43.23,136906.0,31.8462,31.9052,31.8462,31.8978,136906.0
2015-12-23 10:00:00,43.23,43.26,43.19,43.19,195175.0,31.8978,31.92,31.8683,31.8683,195175.0
2015-12-23 10:10:00,43.2,43.22,43.12,43.16,172230.0,31.8757,31.8905,31.8167,31.8462,172230.0
2015-12-23 10:20:00,43.17,43.18,43.13,43.15,97929.0,31.8536,31.8609,31.824,31.8388,97929.0
2015-12-23 10:30:00,43.16,43.2,43.14,43.19,134402.0,31.8462,31.8757,31.8314,31.8683,134402.0
2015-12-23 10:40:00,43.19,43.27,43.19,43.27,135711.0,31.8683,31.9273,31.8683,31.9273,135711.0
2015-12-23 10:50:00,43.27,43.29,43.21,43.27,137585.0,31.9273,31.9421,31.8831,31.9273,137585.0
2015-12-23 11:00:00,43.26,43.32,43.24,43.29,312602.0,31.92,31.9642,31.9052,31.9421,312602.0
2015-12-23 11:10:00,43.29,43.33,43.27,43.33,136307.0,31.9421,31.9716,31.9273,31.9716,136307.0
2015-12-23 11:20:00,43.32,43.39,43.3,43.36,223560.0,31.9642,32.0159,31.9495,31.9938,223560.0
2015-12-23 11:30:00,43.36,43.38,43.31,43.32,175791.0,31.9938,32.0085,31.9569,31.9642,175791.0
2015-12-23 11:40:00,43.32,43.34,43.29,43.3,199074.0,31.9642,31.979,31.9421,31.9495,199074.0
2015-12-23 11:50:00,43.3,43.37,43.29,43.36,244284.0,31.9495,32.0011,31.9421,31.9938,244284.0
2015-12-23 12:00:00,43.35,43.37,43.32,43.34,68403.0,31.9864,32.0011,31.9642,31.979,68403.0
2015-12-23 12:10:00,43.34,43.4,43.33,43.4,120190.0,31.979,32.0233,31.9716,32.0233,120190.0
2015-12-23 12:20:00,43.39,43.46,43.39,43.41,209811.0,32.0159,32.0675,32.0159,32.0306,209811.0
2015-12-23 12:30:00,43.4,43.46,43.39,43.43,140560.0,32.0233,32.0675,32.0159,32.0454,140560.0
2015-12-23 12:40:00,43.44,43.49,43.43,43.49,394822.0,32.0528,32.0897,32.0454,32.0897,394822.0
2015-12-23 12:50:00,43.49,43.51,43.46,43.48,198167.0,32.0897,32.1044,32.0675,32.0823,198167.0
2015-12-23 13:00:00,43.47,43.47,43.42,43.42,162525.0,32.0749,32.0749,32.038,32.038,162525.0
2015-12-23 13:10:00,43.42,43.44,43.39,43.39,291042.0,32.038,32.0528,32.0159,32.0159,291042.0
2015-12-23 13:20:00,43.4,43.43,43.39,43.4,87632.0,32.0233,32.0454,32.0159,32.0233,87632.0
2015-12-23 13:30:00,43.41,43.42,43.37,43.38,86593.0,32.0306,32.038,32.0011,32.0085,86593.0
2015-12-23 13:40:00,43.38,43.46,43.37,43.42,338826.0,32.0085,32.0675,32.0011,32.038,338826.0
2015-12-23 13:50:00,43.43,43.51,43.43,43.49,79670.0,32.0454,32.1044,32.0454,32.0897,79670.0
2015-12-23 14:00:00,43.49,43.51,43.43,43.48,126630.0,32.0897,32.1044,32.0454,32.0823,126630.0
2015-12-23 14:10:00,43.47,43.52,43.45,43.5,182010.0,32.0749,32.1118,32.0602,32.0971,182010.0
2015-12-23 14:20:00,43.49,43.52,43.47,43.5,60050.0,32.0897,32.1118,32.0749,32.0971,60050.0
2015-12-23 14:30:00,43.51,43.59,43.51,43.59,105336.0,32.1044,32.1635,32.1044,32.1635,105336.0
2015-12-23 14:40:00,43.58,43.59,43.52,43.58,86216.0,32.1561,32.1635,32.1118,32.1561,86216.0
2015-12-23 14:50:00,43.58,43.6,43.55,43.58,252076.0,32.1561,32.1708,32.1339,32.1561,252076.0
2015-12-23 15:00:00,43.57,43.6,43.54,43.54,242881.0,32.1487,32.1708,32.1266,32.1266,242881.0
2015-12-23 15:10:00,43.54,43.55,43.47,43.48,383480.0,32.1266,32.1339,32.0749,32.0823,383480.0
2015-12-23 15:20:00,43.48,43.53,43.47,43.52,222628.0,32.0823,32.1192,32.0749,32.1118,222628.0
2015-12-23 15:30:00,43.51,43.52,43.47,43.52,333818.0,32.1044,32.1118,32.0749,32.1118,333818.0
2015-12-23 15:40:00,43.51,43.54,43.5,43.53,249268.0,32.1044,32.1266,32.0971,32.1192,249268.0
2015-12-23 15:50:00,43.53,43.55,43.49,43.52,705143.0,32.1192,32.1339,32.0897,32.1118,705143.0
2015-12-24 09:30:00,43.35,43.53,43.35,43.52,258441.0,31.9864,32.1192,31.9864,32.1118,258441.0
2015-12-24 09:40:00,43.53,43.54,43.44,43.46,124876.0,32.1192,32.1266,32.0528,32.0675,124876.0
2015-12-24 09:50:00,43.45,43.47,43.39,43.39,51369.0,32.0602,32.0749,32.0159,32.0159,51369.0
2015-12-24 10:00:00,43.4,43.44,43.38,43.42,69738.0,32.0233,32.0528,32.0085,32.038,69738.0
2015-12-24 10:10:00,43.41,43.43,43.38,43.42,58462.0,32.0306,32.0454,32.0085,32.038,58462.0
2015-12-24 10:20:00,43.41,43.46,43.4,43.43,218557.0,32.0306,32.0675,32.0233,32.0454,218557.0
2015-12-24 10:30:00,43.43,43.49,43.4,43.47,90270.0,32.0454,32.0897,32.0233,32.0749,90270.0
2015-12-24 10:40:00,43.47,43.51,43.45,43.51,143201.0,32.0749,32.1044,32.0602,32.1044,143201.0
2015-12-24 10:50:00,43.52,43.54,43.5,43.5,35941.0,32.1118,32.1266,32.0971,32.0971,35941.0
2015-12-24 11:00:00,43.5,43.51,43.46,43.48,74574.0,32.0971,32.1044,32.0675,32.0823,74574.0
2015-12-24 11:10:00,43.48,43.49,43.44,43.45,92561.0,32.0823,32.0897,32.0528,32.0602,92561.0
2015-12-24 11:20:00,43.46,43.49,43.44,43.45,128036.0,32.0675,32.0897,32.0528,32.0602,128036.0
2015-12-24 11:30:00,43.45,43.47,43.43,43.44,68428.0,32.0602,32.0749,32.0454,32.0528,68428.0
2015-12-24 11:40:00,43.44,43.5,43.43,43.48,88124.0,32.0528,32.0971,32.0454,32.0823,88124.0
2015-12-24 11:50:00,43.49,43.5,43.45,43.48,128823.0,32.0897,32.0971,32.0602,32.0823,128823.0
2015-12-24 12:00:00,43.48,43.51,43.45,43.47,83803.0,32.0823,32.1044,32.0602,32.0749,83803.0
2015-12-24 12:10:00,43.46,43.49,43.44,43.49,104636.0,32.0675,32.0897,32.0528,32.0897,104636.0
2015-12-24 12:20:00,43.5,43.5,43.47,43.5,88466.0,32.0971,32.0971,32.0749,32.0971,88466.0
2015-12-24 12:30:00,43.5,43.6,43.49,43.6,327714.0,32.0971,32.1708,32.0897,32.1708,327714.0
2015-12-24 12:40:00,43.6,43.6,43.52,43.52,117509.0,32.1708,32.1708,32.1118,32.1118,117509.0
2015-12-24 12:50:00,43.52,43.53,43.47,43.47,265660.0,32.1118,32.1192,32.0749,32.0749,265660.0
2015-12-28 09:30:00,43.21,43.43,43.21,43.33,313371.0,31.8831,32.0454,31.8831,31.9716,313371.0
2015-12-28 09:40:00,43.33,43.39,43.28,43.29,130819.0,31.9716,32.0159,31.9347,31.9421,130819.0
2015-12-28 09:50:00,43.29,43.32,43.26,43.31,59920.0,31.9421,31.9642,31.92,31.9569,59920.0
2015-12-28 10:00:00,43.31,43.33,43.27,43.29,110268.0,31.9569,31.9716,31.9273,31.9421,110268.0
2015-12-28 10:10:00,43.29,43.29,43.22,43.25,92157.0,31.9421,31.9421,31.8905,31.9126,92157.0
2015-12-28 10:20:00,43.25,43.3,43.23,43.29,119372.0,31.9126,31.9495,31.8978,31.9421,119372.0
2015-12-28 10:30:00,43.3,43.31,43.26,43.28,111341.0,31.9495,31.9569,31.92,31.9347,111341.0
2015-12-28 10:40:00,43.28,43.34,43.27,43.32,82649.0,31.9347,31.979,31.9273,31.9642,82649.0
2015-12-28 10:50:00,43.31,43.4,43.3,43.38,99755.0,31.9569,32.0233,31.9495,32.0085,99755.0
2015-12-28 11:00:00,43.38,43.49,43.38,43.48,116193.0,32.0085,32.0897,32.0085,32.0823,116193.0
2015-12-28 11:10:00,43.47,43.54,43.47,43.52,58531.0,32.0749,32.1266,32.0749,32.1118,58531.0
2015-12-28 11:20:00,43.52,43.53,43.4,43.42,103009.0,32.1118,32.1192,32.0233,32.038,103009.0
2015-12-28 11:30:00,43.42,43.44,43.39,43.41,106045.0,32.038,32.0528,32.0159,32.0306,106045.0
2015-12-28 11:40:00,43.41,43.44,43.36,43.43,91830.0,32.0306,32.0528,31.9938,32.0454,91830.0
2015-12-28 11:50:00,43.42,43.48,43.42,43.45,113895.0,32.038,32.0823,32.038,32.0602,113895.0
2015-12-28 12:00:00,43.45,43.52,43.44,43.52,82032.0,32.0602,32.1118,32.0528,32.1118,82032.0
2015-12-28 12:10:00,43.52,43.54,43.48,43.5,85536.0,32.1118,32.1266,32.0823,32.0971,85536.0
2015-12-28 12:20:00,43.5,43.52,43.47,43.51,145401.0,32.0971,32.1118,32.0749,32.1044,145401.0
2015-12-28 12:30:00,43.51,43.51,43.46,43.48,49405.0,32.1044,32.1044,32.0675,32.0823,49405.0
2015-12-28 12:40:00,43.47,43.51,43.44,43.5,74348.0,32.0749,32.1044,32.0528,32.0971,74348.0
2015-12-28 12:50:00,43.49,43.5,43.44,43.45,56004.0,32.0897,32.0971,32.0528,32.0602,56004.0
2015-12-28 13:00:00,43.45,43.51,43.45,43.49,100851.0,32.0602,32.1044,32.0602,32.0897,100851.0
2015-12-28 13:10:00,43.49,43.55,43.49,43.55,74232.0,32.0897,32.1339,32.0897,32.1339,74232.0
2015-12-28 13:20:00,43.55,43.55,43.5,43.51,55560.0,32.1339,32.1339,32.0971,32.1044,55560.0
2015-12-28 13:30:00,43.52,43.54,43.47,43.48,75096.0,32.1118,32.1266,32.0749,32.0823,75096.0
2015-12-28 13:40:00,43.48,43.51,43.47,43.49,61544.0,32.0823,32.1044,32.0749,32.0897,61544.0
2015-12-28 13:50:00,43.49,43.51,43.46,43.46,81126.0,32.0897,32.1044,32.0675,32.0675,81126.0
2015-12-28 14:00:00,43.47,43.5,43.46,43.47,49030.0,32.0749,32.0971,32.0675,32.0749,49030.0
2015-12-28 14:10:00,43.47,43.5,43.45,43.5,55380.0,32.0749,32.0971,32.0602,32.0971,55380.0
2015-12-28 14:20:00,43.5,43.52,43.48,43.49,73752.0,32.0971,32.1118,32.0823,32.0897,73752.0
2015-12-28 14:30:00,43.5,43.51,43.48,43.49,65151.0,32.0971,32.1044,32.0823,32.0897,65151.0
2015-12-28 14:40:00,43.5,43.52,43.48,43.5,74781.0,32.0971,32.1118,32.0823,32.0971,74781.0
2015-12-28 14:50:00,43.51,43.56,43.49,43.52,117553.0,32.1044,32.1413,32.0897,32.1118,117553.0
2015-12-28 15:00:00,43.52,43.54,43.49,43.51,92221.0,32.1118,32.1266,32.0897,32.1044,92221.0
2015-12-28 15:10:00,43.52,43.57,43.51,43.53,179268.0,32.1118,32.1487,32.1044,32.1192,179268.0
2015-12-28 15:20:00,43.54,43.6,43.54,43.6,196688.0,32.1266,32.1708,32.1266,32.1708,196688.0
2015-12-28 15:30:00,43.6,43.61,43.57,43.6,230125.0,32.1708,32.1782,32.1487,32.1708,230125.0
2015-12-28 15:40:00,43.59,43.6,43.54,43.55,169858.0,32.1635,32.1708,32.1266,32.1339,169858.0
2015-12-28 15:50:00,43.55,43.56,43.52,43.55,814711.0,32.1339,32.1413,32.1118,32.1339,814711.0
2015-12-29 09:30:00,43.76,43.81,43.68,43.74,265046.0,32.2889,32.3258,32.2299,32.2741,265046.0
2015-12-29 09:40:00,43.74,43.83,43.72,43.75,206169.0,32.2741,32.3405,32.2594,32.2815,206169.0
2015-12-29 09:50:00,43.74,43.76,43.7,43.73,99307.0,32.2741,32.2889,32.2446,32.2668,99307.0
2015-12-29 10:00:00,43.74,43.78,43.73,43.75,127863.0,32.2741,32.3037,32.2668,32.2815,127863.0
2015-12-29 10:10:00,43.75,43.78,43.73,43.76,115775.0,32.2815,32.3037,32.2668,32.2889,115775.0
2015-12-29 10:20:00,43.75,43.8,43.74,43.78,110039.0,32.2815,32.3184,32.2741,32.3037,110039.0
2015-12-29 10:30:00,43.79,43.79,43.73,43.76,94512.0,32.311,32.311,32.2668,32.2889,94512.0
2015-12-29 10:40:00,43.77,43.81,43.75,43.8,98501.0,32.2963,32.3258,32.2815,32.3184,98501.0
2015-12-29 10:50:00,43.8,43.83,43.76,43.82,361834.0,32.3184,32.3405,32.2889,32.3332,361834.0
2015-12-29 11:00:00,43.82,43.85,43.8,43.85,98052.0,32.3332,32.3553,32.3184,32.3553,98052.0
2015-12-29 11:10:00,43.85,43.9,43.84,43.89,172157.0,32.3553,32.3922,32.3479,32.3848,172157.0
2015-12-29 11:20:00,43.89,43.94,43.87,43.94,57809.0,32.3848,32.4217,32.3701,32.4217,57809.0
2015-12-29 11:30:00,43.94,43.94,43.89,43.91,136448.0,32.4217,32.4217,32.3848,32.3996,136448.0
2015-12-29 11:40:00,43.9,43.92,43.84,43.86,123101.0,32.3922,32.407,32.3479,32.3627,123101.0
2015-12-29 11:50:00,43.85,43.89,43.84,43.86,110354.0,32.3553,32.3848,32.3479,32.3627,110354.0
2015-12-29 12:00:00,43.86,43.88,43.83,43.88,104341.0,32.3627,32.3774,32.3405,32.3774,104341.0
2015-12-29 12:10:00,43.88,43.9,43.86,43.87,92941.0,32.3774,32.3922,32.3627,32.3701,92941.0
2015-12-29 12:20:00,43.86,43.94,43.84,43.93,99316.0,32.3627,32.4217,32.3479,32.4143,99316.0
2015-12-29 12:30:00,43.93,43.94,43.9,43.91,84355.0,32.4143,32.4217,32.3922,32.3996,84355.0
2015-12-29 12:40:00,43.9,43.92,43.84,43.84,138215.0,32.3922,32.407,32.3479,32.3479,138215.0
2015-12-29 12:50:00,43.84,43.86,43.82,43.82,115652.0,32.3479,32.3627,32.3332,32.3332,115652.0
2015-12-29 13:00:00,43.83,43.84,43.8,43.82,106158.0,32.3405,32.3479,32.3184,32.3332,106158.0
2015-12-29 13:10:00,43.82,43.85,43.81,43.84,272455.0,32.3332,32.3553,32.3258,32.3479,272455.0
2015-12-29 13:20:00,43.84,43.87,43.84,43.86,89462.0,32.3479,32.3701,32.3479,32.3627,89462.0
2015-12-29 13:30:00,43.86,43.86,43.83,43.85,109169.0,32.3627,32.3627,32.3405,32.3553,109169.0
2015-12-29 13:40:00,43.84,43.87,43.84,43.85,93365.0,32.3479,32.3701,32.3479,32.3553,93365.0
2015-12-29 13:50:00,43.86,43.87,43.83,43.84,157389.0,32.3627,32.3701,32.3405,32.3479,157389.0
2015-12-29 14:00:00,43.84,43.85,43.81,43.84,130651.0,32.3479,32.3553,32.3258,32.3479,130651.0
2015-12-29 14:10:00,43.84,43.85,43.79,43.81,272881.0,32.3479,32.3553,32.311,32.3258,272881.0
2015-12-29 14:20:00,43.8,43.81,43.76,43.8,95455.0,32.3184,32.3258,32.2889,32.3184,95455.0
2015-12-29 14:30:00,43.79,43.8,43.77,43.78,198385.0,32.311,32.3184,32.2963,32.3037,198385.0
2015-12-29 14:40:00,43.77,43.8,43.77,43.79,250167.0,32.2963,32.3184,32.2963,32.311,250167.0
2015-12-29 14:50:00,43.79,43.81,43.77,43.81,202237.0,32.311,32.3258,32.2963,32.3258,202237.0
2015-12-29 15:00:00,43.81,43.85,43.79,43.84,142688.0,32.3258,32.3553,32.311,32.3479,142688.0
2015-12-29 15:10:00,43.84,43.87,43.82,43.83,214352.0,32.3479,32.3701,32.3332,32.3405,214352.0
2015-12-29 15:20:00,43.83,43.84,43.79,43.8,154134.0,32.3405,32.3479,32.311,32.3184,154134.0
2015-12-29 15:30:00,43.81,43.82,43.77,43.77,257592.0,32.3258,32.3332,32.2963,32.2963,257592.0
2015-12-29 15:40:00,43.78,43.81,43.75,43.81,448653.0,32.3037,32.3258,32.2815,32.3258,448653.0
2015-12-29 15:50:00,43.8,43.84,43.78,43.79,1504650.0,32.3184,32.3479,32.3037,32.311,1504650.0
2015-12-30 09:30:00,43.82,43.92,43.79,43.84,104646.0,32.3332,32.407,32.311,32.3479,104646.0
2015-12-30 09:40:00,43.83,43.89,43.79,43.79,112355.0,32.3405,32.3848,32.311,32.311,112355.0
2015-12-30 09:50:00,43.79,43.87,43.79,43.87,57484.0,32.311,32.3701,32.311,32.3701,57484.0
2015-12-30 10:00:00,43.86,43.94,43.84,43.93,109796.0,32.3627,32.4217,32.3479,32.4143,109796.0
2015-12-30 10:10:00,43.92,43.93,43.85,43.87,164865.0,32.407,32.4143,32.3553,32.3701,164865.0
2015-12-30 10:20:00,43.87,43.9,43.84,43.89,79203.0,32.3701,32.3922,32.3479,32.3848,79203.0
2015-12-30 10:30:00,43.89,43.92,43.87,43.88,71279.0,32.3848,32.407,32.3701,32.3774,71279.0
2015-12-30 10:40:00,43.88,43.89,43.8,43.81,124359.0,32.3774,32.3848,32.3184,32.3258,124359.0
2015-12-30 10:50:00,43.8,43.81,43.74,43.75,544804.0,32.3184,32.3258,32.2741,32.2815,544804.0
2015-12-30 11:00:00,43.75,43.81,43.74,43.8,258740.0,32.2815,32.3258,32.2741,32.3184,258740.0
2015-12-30 11:10:00,43.8,43.81,43.77,43.78,118286.0,32.3184,32.3258,32.2963,32.3037,118286.0
2015-12-30 11:20:00,43.79,43.8,43.74,43.76,132103.0,32.311,32.3184,32.2741,32.2889,132103.0
2015-12-30 11:30:00,43.76,43.76,43.7,43.71,189402.0,32.2889,32.2889,32.2446,32.252,189402.0
2015-12-30 11:40:00,43.71,43.75,43.68,43.68,250247.0,32.252,32.2815,32.2299,32.2299,250247.0
2015-12-30 11:50:00,43.69,43.7,43.66,43.7,247603.0,32.2372,32.2446,32.2151,32.2446,247603.0
2015-12-30 12:00:00,43.7,43.8,43.7,43.79,126475.0,32.2446,32.3184,32.2446,32.311,126475.0
2015-12-30 12:10:00,43.8,43.8,43.74,43.74,122199.0,32.3184,32.3184,32.2741,32.2741,122199.0
2015-12-30 12:20:00,43.75,43.77,43.72,43.75,166550.0,32.2815,32.2963,32.2594,32.2815,166550.0
2015-12-30 12:30:00,43.74,43.76,43.73,43.75,58197.0,32.2741,32.2889,32.2668,32.2815,58197.0
2015-12-30 12:40:00,43.75,43.76,43.71,43.74,143203.0,32.2815,32.2889,32.252,32.2741,143203.0
2015-12-30 12:50:00,43.74,43.79,43.73,43.77,150690.0,32.2741,32.311,32.2668,32.2963,150690.0
2015-12-30 13:00:00,43.76,43.82,43.76,43.82,112338.0,32.2889,32.3332,32.2889,32.3332,112338.0
2015-12-30 13:10:00,43.81,43.82,43.78,43.78,118182.0,32.3258,32.3332,32.3037,32.3037,118182.0
2015-12-30 13:20:00,43.78,43.82,43.77,43.81,121664.0,32.3037,32.3332,32.2963,32.3258,121664.0
2015-12-30 13:30:00,43.81,43.82,43.78,43.81,239196.0,32.3258,32.3332,32.3037,32.3258,239196.0
2015-12-30 13:40:00,43.8,43.84,43.79,43.82,46537.0,32.3184,32.3479,32.311,32.3332,46537.0
2015-12-30 13:50:00,43.82,43.86,43.81,43.84,67906.0,32.3332,32.3627,32.3258,32.3479,67906.0
2015-12-30 14:00:00,43.84,43.86,43.83,43.85,115918.0,32.3479,32.3627,32.3405,32.3553,115918.0
2015-12-30 14:10:00,43.85,43.89,43.85,43.86,112942.0,32.3553,32.3848,32.3553,32.3627,112942.0
2015-12-30 14:20:00,43.85,43.89,43.85,43.89,251892.0,32.3553,32.3848,32.3553,32.3848,251892.0
2015-12-30 14:30:00,43.89,43.9,43.87,43.89,164067.0,32.3848,32.3922,32.3701,32.3848,164067.0
2015-12-30 14:40:00,43.88,43.89,43.86,43.87,77654.0,32.3774,32.3848,32.3627,32.3701,77654.0
2015-12-30 14:50:00,43.88,43.88,43.84,43.87,86048.0,32.3774,32.3774,32.3479,32.3701,86048.0
2015-12-30 15:00:00,43.86,43.86,43.84,43.85,67196.0,32.3627,32.3627,32.3479,32.3553,67196.0
2015-12-30 15:10:00,43.84,43.86,43.82,43.84,291358.0,32.3479,32.3627,32.3332,32.3479,291358.0
2015-12-30 15:20:00,43.85,43.87,43.84,43.85,72626.0,32.3553,32.3701,32.3479,32.3553,72626.0
2015-12-30 15:30:00,43.85,43.85,43.69,43.78,457255.0,32.3553,32.3553,32.2372,32.3037,457255.0
2015-12-30 15:40:00,43.77,43.79,43.76,43.79,168519.0,32.2963,32.311,32.2889,32.311,168519.0
2015-12-30 15:50:00,43.79,43.8,43.74,43.75,556978.0,32.311,32.3184,32.2741,32.2815,556978.0
2015-12-31 09:30:00,43.68,43.8,43.56,43.62,315431.0,32.2299,32.3184,32.1413,32.1856,315431.0
2015-12-31 09:40:00,43.62,43.64,43.47,43.51,211730.0,32.1856,32.2004,32.0749,32.1044,211730.0
2015-12-31 09:50:00,43.5,43.53,43.45,43.51,113353.0,32.0971,32.1192,32.0602,32.1044,113353.0
2015-12-31 10:00:00,43.5,43.54,43.48,43.51,207888.0,32.0971,32.1266,32.0823,32.1044,207888.0
2015-12-31 10:10:00,43.5,43.55,43.46,43.48,283945.0,32.0971,32.1339,32.0675,32.0823,283945.0
2015-12-31 10:20:00,43.47,43.49,43.35,43.37,198576.0,32.0749,32.0897,31.9864,32.0011,198576.0
2015-12-31 10:30:00,43.36,43.37,43.23,43.27,216268.0,31.9938,32.0011,31.8978,31.9273,216268.0
2015-12-31 10:40:00,43.27,43.28,43.22,43.23,257639.0,31.9273,31.9347,31.8905,31.8978,257639.0
2015-12-31 10:50:00,43.22,43.24,43.08,43.11,209536.0,31.8905,31.9052,31.7872,31.8093,209536.0
2015-12-31 11:00:00,43.1,43.13,42.93,42.94,342580.0,31.8019,31.824,31.6765,31.6839,342580.0
2015-12-31 11:10:00,42.94,42.97,42.89,42.95,326234.0,31.6839,31.706,31.647,31.6912,326234.0
2015-12-31 11:20:00,42.96,43.0,42.92,42.92,218458.0,31.6986,31.7281,31.6691,31.6691,218458.0
2015-12-31 11:30:00,42.92,42.98,42.89,42.95,446556.0,31.6691,31.7134,31.647,31.6912,446556.0
2015-12-31 11:40:00,42.96,43.09,42.95,43.09,481052.0,31.6986,31.7945,31.6912,31.7945,481052.0
2015-12-31 11:50:00,43.09,43.17,43.06,43.15,541065.0,31.7945,31.8536,31.7724,31.8388,541065.0
2015-12-31 12:00:00,43.16,43.28,43.15,43.26,131486.0,31.8462,31.9347,31.8388,31.92,131486.0
2015-12-31 12:10:00,43.25,43.26,43.2,43.24,85830.0,31.9126,31.92,31.8757,31.9052,85830.0
2015-12-31 12:20:00,43.24,43.26,43.21,43.26,359909.0,31.9052,31.92,31.8831,31.92,359909.0
2015-12-31 12:30:00,43.26,43.33,43.25,43.32,86565.0,31.92,31.9716,31.9126,31.9642,86565.0
2015-12-31 12:40:00,43.32,43.37,43.32,43.35,178593.0,31.9642,32.0011,31.9642,31.9864,178593.0
2015-12-31 12:50:00,43.35,43.41,43.34,43.4,81099.0,31.9864,32.0306,31.979,32.0233,81099.0
2015-12-31 13:00:00,43.39,43.43,43.32,43.34,508625.0,32.0159,32.0454,31.9642,31.979,508625.0
2015-12-31 13:10:00,43.34,43.4,43.33,43.4,89629.0,31.979,32.0233,31.9716,32.0233,89629.0
2015-12-31 13:20:00,43.4,43.48,43.38,43.48,179999.0,32.0233,32.0823,32.0085,32.0823,179999.0
2015-12-31 13:30:00,43.48,43.5,43.44,43.46,285889.0,32.0823,32.0971,32.0528,32.0675,285889.0
2015-12-31 13:40:00,43.47,43.5,43.44,43.47,66851.0,32.0749,32.0971,32.0528,32.0749,66851.0
2015-12-31 13:50:00,43.46,43.51,43.45,43.51,176571.0,32.0675,32.1044,32.0602,32.1044,176571.0
2015-12-31 14:00:00,43.51,43.57,43.5,43.52,125031.0,32.1044,32.1487,32.0971,32.1118,125031.0
2015-12-31 14:10:00,43.52,43.54,43.49,43.53,89491.0,32.1118,32.1266,32.0897,32.1192,89491.0
2015-12-31 14:20:00,43.53,43.54,43.43,43.48,96841.0,32.1192,32.1266,32.0454,32.0823,96841.0
2015-12-31 14:30:00,43.48,43.48,43.39,43.42,146944.0,32.0823,32.0823,32.0159,32.038,146944.0
2015-12-31 14:40:00,43.41,43.46,43.4,43.44,121353.0,32.0306,32.0675,32.0233,32.0528,121353.0
2015-12-31 14:50:00,43.44,43.44,43.37,43.38,141649.0,32.0528,32.0528,32.0011,32.0085,141649.0
2015-12-31 15:00:00,43.38,43.42,43.35,43.37,277823.0,32.0085,32.038,31.9864,32.0011,277823.0
2015-12-31 15:10:00,43.37,43.44,43.33,43.43,245401.0,32.0011,32.0528,31.9716,32.0454,245401.0
2015-12-31 15:20:00,43.42,43.43,43.33,43.33,313828.0,32.038,32.0454,31.9716,31.9716,313828.0
2015-12-31 15:30:00,43.34,43.39,43.33,43.36,188837.0,31.979,32.0159,31.9716,31.9938,188837.0
2015-12-31 15:40:00,43.36,43.37,43.28,43.34,493751.0,31.9938,32.0011,31.9347,31.979,493751.0
2015-12-31 15:50:00,43.34,43.38,43.27,43.27,848705.0,31.979,32.0085,31.9273,31.9273,848705.0
2016-01-04 09:30:00,43.03,43.06,42.85,42.89,762751.0,31.7503,31.7724,31.6174,31.647,762751.0
2016-01-04 09:40:00,42.88,42.88,42.72,42.83,442741.0,31.6396,31.6396,31.5215,31.6027,442741.0
2016-01-04 09:50:00,42.83,42.93,42.83,42.84,215452.0,31.6027,31.6765,31.6027,31.6101,215452.0
2016-01-04 10:00:00,42.84,42.92,42.73,42.91,382115.0,31.6101,31.6691,31.5289,31.6617,382115.0
2016-01-04 10:10:00,42.91,43.0,42.89,42.89,359239.0,31.6617,31.7281,31.647,31.647,359239.0
2016-01-04 10:20:00,42.89,42.9,42.78,42.82,218071.0,31.647,31.6543,31.5658,31.5953,218071.0
2016-01-04 10:30:00,42.83,42.92,42.82,42.86,192443.0,31.6027,31.6691,31.5953,31.6248,192443.0
2016-01-04 10:40:00,42.85,42.95,42.83,42.87,233986.0,31.6174,31.6912,31.6027,31.6322,233986.0
2016-01-04 10:50:00,42.88,42.89,42.72,42.75,208510.0,31.6396,31.647,31.5215,31.5437,208510.0
2016-01-04 11:00:00,42.76,42.78,42.68,42.71,398053.0,31.551,31.5658,31.492,31.5141,398053.0
2016-01-04 11:10:00,42.71,42.79,42.67,42.77,284530.0,31.5141,31.5732,31.4846,31.5584,284530.0
2016-01-04 11:20:00,42.77,42.84,42.73,42.83,197049.0,31.5584,31.6101,31.5289,31.6027,197049.0
2016-01-04 11:30:00,42.83,42.95,42.81,42.93,140671.0,31.6027,31.6912,31.5879,31.6765,140671.0
2016-01-04 11:40:00,42.93,42.96,42.87,42.94,312737.0,31.6765,31.6986,31.6322,31.6839,312737.0
2016-01-04 11:50:00,42.94,42.97,42.83,42.86,212082.0,31.6839,31.706,31.6027,31.6248,212082.0
2016-01-04 12:00:00,42.86,42.88,42.83,42.85,140883.0,31.6248,31.6396,31.6027,31.6174,140883.0
2016-01-04 12:10:00,42.85,42.95,42.85,42.95,103924.0,31.6174,31.6912,31.6174,31.6912,103924.0
2016-01-04 12:20:00,42.95,43.04,42.91,43.01,110845.0,31.6912,31.7576,31.6617,31.7355,110845.0
2016-01-04 12:30:00,43.0,43.06,42.95,43.03,146506.0,31.7281,31.7724,31.6912,31.7503,146506.0
2016-01-04 12:40:00,43.03,43.04,42.97,42.98,190392.0,31.7503,31.7576,31.706,31.7134,190392.0
2016-01-04 12:50:00,42.99,43.05,42.98,43.0,181897.0,31.7207,31.765,31.7134,31.7281,181897.0
2016-01-04 13:00:00,43.0,43.04,42.99,43.01,112758.0,31.7281,31.7576,31.7207,31.7355,112758.0
2016-01-04 13:10:00,43.0,43.04,42.96,42.97,146963.0,31.7281,31.7576,31.6986,31.706,146963.0
2016-01-04 13:20:00,42.97,42.99,42.92,42.99,108458.0,31.706,31.7207,31.6691,31.7207,108458.0
2016-01-04 13:30:00,42.98,42.99,42.94,42.98,92351.0,31.7134,31.7207,31.6839,31.7134,92351.0
2016-01-04 13:40:00,42.98,42.98,42.9,42.94,228728.0,31.7134,31.7134,31.6543,31.6839,228728.0
2016-01-04 13:50:00,42.94,42.97,42.86,42.88,115546.0,31.6839,31.706,31.6248,31.6396,115546.0
2016-01-04 14:00:00,42.88,42.92,42.83,42.91,456040.0,31.6396,31.6691,31.6027,31.6617,456040.0
2016-01-04 14:10:00,42.91,42.92,42.87,42.88,125930.0,31.6617,31.6691,31.6322,31.6396,125930.0
2016-01-04 14:20:00,42.88,42.9,42.86,42.86,299778.0,31.6396,31.6543,31.6248,31.6248,299778.0
2016-01-04 14:30:00,42.86,42.87,42.78,42.84,542854.0,31.6248,31.6322,31.5658,31.6101,542854.0
2016-01-04 14:40:00,42.84,42.9,42.82,42.89,234963.0,31.6101,31.6543,31.5953,31.647,234963.0
2016-01-04 14:50:00,42.89,42.92,42.85,42.91,492141.0,31.647,31.6691,31.6174,31.6617,492141.0
2016-01-04 15:00:00,42.91,42.92,42.84,42.88,325599.0,31.6617,31.6691,31.6101,31.6396,325599.0
2016-01-04 15:10:00,42.88,42.89,42.82,42.86,146468.0,31.6396,31.647,31.5953,31.6248,146468.0
2016-01-04 15:20:00,42.86,42.87,42.78,42.83,220410.0,31.6248,31.6322,31.5658,31.6027,220410.0
2016-01-04 15:30:00,42.83,42.91,42.83,42.91,383922.0,31.6027,31.6617,31.6027,31.6617,383922.0
2016-01-04 15:40:00,42.91,43.07,42.87,43.06,406704.0,31.6617,31.7798,31.6322,31.7724,406704.0
2016-01-04 15:50:00,43.06,43.2,43.04,43.18,1864962.0,31.7724,31.8757,31.7576,31.8609,1864962.0
2016-01-05 09:30:00,43.17,43.19,42.85,42.86,668854.0,31.8536,31.8683,31.6174,31.6248,668854.0
2016-01-05 09:40:00,42.87,42.94,42.67,42.7,447464.0,31.6322,31.6839,31.4846,31.5068,447464.0
2016-01-05 09:50:00,42.7,42.71,42.58,42.62,348324.0,31.5068,31.5141,31.4182,31.4477,348324.0
2016-01-05 10:00:00,42.62,42.66,42.55,42.57,237085.0,31.4477,31.4772,31.3961,31.4108,237085.0
2016-01-05 10:10:00,42.57,42.66,42.56,42.65,185502.0,31.4108,31.4772,31.4035,31.4699,185502.0
2016-01-05 10:20:00,42.64,42.7,42.61,42.7,369114.0,31.4625,31.5068,31.4404,31.5068,369114.0
2016-01-05 10:30:00,42.7,42.91,42.69,42.9,344339.0,31.5068,31.6617,31.4994,31.6543,344339.0
2016-01-05 10:40:00,42.9,43.1,42.89,43.09,179971.0,31.6543,31.8019,31.647,31.7945,179971.0
2016-01-05 10:50:00,43.09,43.19,43.06,43.19,249248.0,31.7945,31.8683,31.7724,31.8683,249248.0
2016-01-05 11:00:00,43.19,43.24,43.13,43.14,162442.0,31.8683,31.9052,31.824,31.8314,162442.0
2016-01-05 11:10:00,43.14,43.14,43.04,43.05,487145.0,31.8314,31.8314,31.7576,31.765,487145.0
2016-01-05 11:20:00,43.05,43.11,43.05,43.11,173302.0,31.765,31.8093,31.765,31.8093,173302.0
2016-01-05 11:30:00,43.1,43.2,43.09,43.15,121265.0,31.8019,31.8757,31.7945,31.8388,121265.0
2016-01-05 11:40:00,43.15,43.24,43.15,43.24,109053.0,31.8388,31.9052,31.8388,31.9052,109053.0
2016-01-05 11:50:00,43.25,43.25,43.16,43.21,348144.0,31.9126,31.9126,31.8462,31.8831,348144.0
2016-01-05 12:00:00,43.21,43.21,43.16,43.21,164024.0,31.8831,31.8831,31.8462,31.8831,164024.0
2016-01-05 12:10:00,43.22,43.23,43.14,43.2,249651.0,31.8905,31.8978,31.8314,31.8757,249651.0
2016-01-05 12:20:00,43.2,43.22,43.17,43.2,272201.0,31.8757,31.8905,31.8536,31.8757,272201.0
2016-01-05 12:30:00,43.21,43.28,43.18,43.28,158637.0,31.8831,31.9347,31.8609,31.9347,158637.0
2016-01-05 12:40:00,43.27,43.29,43.24,43.29,123454.0,31.9273,31.9421,31.9052,31.9421,123454.0
2016-01-05 12:50:00,43.28,43.33,43.26,43.32,120102.0,31.9347,31.9716,31.92,31.9642,120102.0
2016-01-05 13:00:00,43.33,43.35,43.29,43.29,219307.0,31.9716,31.9864,31.9421,31.9421,219307.0
2016-01-05 13:10:00,43.3,43.33,43.29,43.32,143469.0,31.9495,31.9716,31.9421,31.9642,143469.0
2016-01-05 13:20:00,43.32,43.37,43.29,43.36,108831.0,31.9642,32.0011,31.9421,31.9938,108831.0
2016-01-05 13:30:00,43.35,43.36,43.29,43.32,165103.0,31.9864,31.9938,31.9421,31.9642,165103.0
2016-01-05 13:40:00,43.32,43.4,43.31,43.4,255487.0,31.9642,32.0233,31.9569,32.0233,255487.0
2016-01-05 13:50:00,43.4,43.42,43.38,43.42,201887.0,32.0233,32.038,32.0085,32.038,201887.0
2016-01-05 14:00:00,43.41,43.42,43.36,43.4,196853.0,32.0306,32.038,31.9938,32.0233,196853.0
2016-01-05 14:10:00,43.4,43.4,43.35,43.38,489447.0,32.0233,32.0233,31.9864,32.0085,489447.0
2016-01-05 14:20:00,43.39,43.45,43.38,43.41,175270.0,32.0159,32.0602,32.0085,32.0306,175270.0
2016-01-05 14:30:00,43.41,43.49,43.41,43.47,246164.0,32.0306,32.0897,32.0306,32.0749,246164.0
2016-01-05 14:40:00,43.48,43.51,43.43,43.47,150594.0,32.0823,32.1044,32.0454,32.0749,150594.0
2016-01-05 14:50:00,43.47,43.5,43.45,43.47,137861.0,32.0749,32.0971,32.0602,32.0749,137861.0
2016-01-05 15:00:00,43.46,43.47,43.41,43.43,242009.0,32.0675,32.0749,32.0306,32.0454,242009.0
2016-01-05 15:10:00,43.43,43.51,43.43,43.48,244150.0,32.0454,32.1044,32.0454,32.0823,244150.0
2016-01-05 15:20:00,43.48,43.55,43.44,43.52,257815.0,32.0823,32.1339,32.0528,32.1118,257815.0
2016-01-05 15:30:00,43.52,43.56,43.47,43.55,478359.0,32.1118,32.1413,32.0749,32.1339,478359.0
2016-01-05 15:40:00,43.55,43.61,43.48,43.53,521555.0,32.1339,32.1782,32.0823,32.1192,521555.0
2016-01-05 15:50:00,43.53,43.54,43.49,43.51,650963.0,32.1192,32.1266,32.0897,32.1044,650963.0
2016-01-06 09:30:00,43.24,43.34,43.07,43.2,753175.0,31.9052,31.979,31.7798,31.8757,753175.0
2016-01-06 09:40:00,43.2,43.2,43.09,43.19,463757.0,31.8757,31.8757,31.7945,31.8683,463757.0
2016-01-06 09:50:00,43.19,43.28,43.18,43.27,644611.0,31.8683,31.9347,31.8609,31.9273,644611.0
2016-01-06 10:00:00,43.26,43.41,43.22,43.4,485140.0,31.92,32.0306,31.8905,32.0233,485140.0
2016-01-06 10:10:00,43.41,43.44,43.35,43.37,560255.0,32.0306,32.0528,31.9864,32.0011,560255.0
2016-01-06 10:20:00,43.37,43.43,43.35,43.35,270743.0,32.0011,32.0454,31.9864,31.9864,270743.0
2016-01-06 10:30:00,43.34,43.34,43.21,43.23,121045.0,31.979,31.979,31.8831,31.8978,121045.0
2016-01-06 10:40:00,43.22,43.23,43.19,43.23,109078.0,31.8905,31.8978,31.8683,31.8978,109078.0
2016-01-06 10:50:00,43.22,43.25,43.19,43.2,87503.0,31.8905,31.9126,31.8683,31.8757,87503.0
2016-01-06 11:00:00,43.2,43.35,43.19,43.33,239538.0,31.8757,31.9864,31.8683,31.9716,239538.0
2016-01-06 11:10:00,43.33,43.45,43.33,43.44,223297.0,31.9716,32.0602,31.9716,32.0528,223297.0
2016-01-06 11:20:00,43.44,43.48,43.41,43.42,162305.0,32.0528,32.0823,32.0306,32.038,162305.0
2016-01-06 11:30:00,43.43,43.43,43.38,43.41,316993.0,32.0454,32.0454,32.0085,32.0306,316993.0
2016-01-06 11:40:00,43.41,43.44,43.36,43.42,126478.0,32.0306,32.0528,31.9938,32.038,126478.0
2016-01-06 11:50:00,43.42,43.43,43.32,43.34,83470.0,32.038,32.0454,31.9642,31.979,83470.0
2016-01-06 12:00:00,43.34,43.4,43.31,43.4,114874.0,31.979,32.0233,31.9569,32.0233,114874.0
2016-01-06 12:10:00,43.4,43.44,43.39,43.42,385040.0,32.0233,32.0528,32.0159,32.038,385040.0
2016-01-06 12:20:00,43.41,43.44,43.38,43.44,96480.0,32.0306,32.0528,32.0085,32.0528,96480.0
2016-01-06 12:30:00,43.43,43.52,43.41,43.48,149862.0,32.0454,32.1118,32.0306,32.0823,149862.0
2016-01-06 12:40:00,43.48,43.49,43.43,43.44,263265.0,32.0823,32.0897,32.0454,32.0528,263265.0
2016-01-06 12:50:00,43.44,43.48,43.43,43.47,108359.0,32.0528,32.0823,32.0454,32.0749,108359.0
2016-01-06 13:00:00,43.47,43.48,43.44,43.46,93836.0,32.0749,32.0823,32.0528,32.0675,93836.0
2016-01-06 13:10:00,43.47,43.48,43.43,43.46,97298.0,32.0749,32.0823,32.0454,32.0675,97298.0
2016-01-06 13:20:00,43.45,43.49,43.4,43.46,182076.0,32.0602,32.0897,32.0233,32.0675,182076.0
2016-01-06 13:30:00,43.47,43.51,43.44,43.5,132350.0,32.0749,32.1044,32.0528,32.0971,132350.0
2016-01-06 13:40:00,43.51,43.52,43.48,43.49,95004.0,32.1044,32.1118,32.0823,32.0897,95004.0
2016-01-06 13:50:00,43.49,43.55,43.47,43.52,148271.0,32.0897,32.1339,32.0749,32.1118,148271.0
2016-01-06 14:00:00,43.53,43.6,43.5,43.6,326012.0,32.1192,32.1708,32.0971,32.1708,326012.0
2016-01-06 14:10:00,43.6,43.6,43.53,43.55,278894.0,32.1708,32.1708,32.1192,32.1339,278894.0
2016-01-06 14:20:00,43.55,43.56,43.49,43.52,109593.0,32.1339,32.1413,32.0897,32.1118,109593.0
2016-01-06 14:30:00,43.52,43.57,43.5,43.51,275976.0,32.1118,32.1487,32.0971,32.1044,275976.0
2016-01-06 14:40:00,43.51,43.52,43.35,43.35,486687.0,32.1044,32.1118,31.9864,31.9864,486687.0
2016-01-06 14:50:00,43.36,43.36,43.28,43.3,213503.0,31.9938,31.9938,31.9347,31.9495,213503.0
2016-01-06 15:00:00,43.29,43.33,43.28,43.32,156114.0,31.9421,31.9716,31.9347,31.9642,156114.0
2016-01-06 15:10:00,43.32,43.39,43.3,43.38,182585.0,31.9642,32.0159,31.9495,32.0085,182585.0
2016-01-06 15:20:00,43.39,43.41,43.35,43.38,312608.0,32.0159,32.0306,31.9864,32.0085,312608.0
2016-01-06 15:30:00,43.38,43.43,43.35,43.41,394509.0,32.0085,32.0454,31.9864,32.0306,394509.0
2016-01-06 15:40:00,43.4,43.42,43.37,43.42,298203.0,32.0233,32.038,32.0011,32.038,298203.0
2016-01-06 15:50:00,43.42,43.44,43.37,43.43,1389900.0,32.038,32.0528,32.0011,32.0454,1389900.0
2016-01-07 09:30:00,42.95,43.26,42.86,43.24,477328.0,31.6912,31.92,31.6248,31.9052,477328.0
2016-01-07 09:40:00,43.23,43.27,43.19,43.26,256439.0,31.8978,31.9273,31.8683,31.92,256439.0
2016-01-07 09:50:00,43.25,43.3,43.19,43.28,355294.0,31.9126,31.9495,31.8683,31.9347,355294.0
2016-01-07 10:00:00,43.28,43.28,43.24,43.26,238497.0,31.9347,31.9347,31.9052,31.92,238497.0
2016-01-07 10:10:00,43.26,43.27,43.22,43.26,300033.0,31.92,31.9273,31.8905,31.92,300033.0
2016-01-07 10:20:00,43.26,43.27,43.14,43.17,348882.0,31.92,31.9273,31.8314,31.8536,348882.0
2016-01-07 10:30:00,43.18,43.21,43.12,43.2,265504.0,31.8609,31.8831,31.8167,31.8757,265504.0
2016-01-07 10:40:00,43.2,43.32,43.18,43.3,190470.0,31.8757,31.9642,31.8609,31.9495,190470.0
2016-01-07 10:50:00,43.29,43.35,43.26,43.26,311490.0,31.9421,31.9864,31.92,31.92,311490.0
2016-01-07 11:00:00,43.26,43.29,43.23,43.28,159779.0,31.92,31.9421,31.8978,31.9347,159779.0
2016-01-07 11:10:00,43.28,43.32,43.26,43.26,202366.0,31.9347,31.9642,31.92,31.92,202366.0
2016-01-07 11:20:00,43.27,43.27,43.21,43.22,154849.0,31.9273,31.9273,31.8831,31.8905,154849.0
2016-01-07 11:30:00,43.22,43.3,43.2,43.28,163460.0,31.8905,31.9495,31.8757,31.9347,163460.0
2016-01-07 11:40:00,43.28,43.29,43.16,43.2,182972.0,31.9347,31.9421,31.8462,31.8757,182972.0
2016-01-07 11:50:00,43.19,43.24,43.19,43.2,219224.0,31.8683,31.9052,31.8683,31.8757,219224.0
2016-01-07 12:00:00,43.2,43.25,43.19,43.22,147002.0,31.8757,31.9126,31.8683,31.8905,147002.0
2016-01-07 12:10:00,43.22,43.25,43.18,43.24,121847.0,31.8905,31.9126,31.8609,31.9052,121847.0
2016-01-07 12:20:00,43.24,43.25,43.15,43.19,100466.0,31.9052,31.9126,31.8388,31.8683,100466.0
2016-01-07 12:30:00,43.19,43.24,43.14,43.16,182114.0,31.8683,31.9052,31.8314,31.8462,182114.0
2016-01-07 12:40:00,43.16,43.25,43.15,43.21,110734.0,31.8462,31.9126,31.8388,31.8831,110734.0
2016-01-07 12:50:00,43.21,43.24,43.17,43.19,158179.0,31.8831,31.9052,31.8536,31.8683,158179.0
2016-01-07 13:00:00,43.19,43.21,43.14,43.17,249912.0,31.8683,31.8831,31.8314,31.8536,249912.0
2016-01-07 13:10:00,43.17,43.18,43.07,43.08,316983.0,31.8536,31.8609,31.7798,31.7872,316983.0
2016-01-07 13:20:00,43.07,43.09,42.99,43.07,170611.0,31.7798,31.7945,31.7207,31.7798,170611.0
2016-01-07 13:30:00,43.07,43.07,42.96,43.02,281119.0,31.7798,31.7798,31.6986,31.7429,281119.0
2016-01-07 13:40:00,43.02,43.09,42.98,43.09,126956.0,31.7429,31.7945,31.7134,31.7945,126956.0
2016-01-07 13:50:00,43.09,43.14,43.07,43.11,173762.0,31.7945,31.8314,31.7798,31.8093,173762.0
2016-01-07 14:00:00,43.1,43.12,43.04,43.07,216847.0,31.8019,31.8167,31.7576,31.7798,216847.0
2016-01-07 14:10:00,43.06,43.14,43.04,43.13,171468.0,31.7724,31.8314,31.7576,31.824,171468.0
2016-01-07 14:20:00,43.13,43.15,43.09,43.11,181034.0,31.824,31.8388,31.7945,31.8093,181034.0
2016-01-07 14:30:00,43.1,43.16,43.05,43.13,286408.0,31.8019,31.8462,31.765,31.824,286408.0
2016-01-07 14:40:00,43.13,43.16,43.09,43.16,233392.0,31.824,31.8462,31.7945,31.8462,233392.0
2016-01-07 14:50:00,43.16,43.16,43.05,43.05,261516.0,31.8462,31.8462,31.765,31.765,261516.0
2016-01-07 15:00:00,43.05,43.06,42.99,43.04,372010.0,31.765,31.7724,31.7207,31.7576,372010.0
2016-01-07 15:10:00,43.04,43.08,43.0,43.02,245908.0,31.7576,31.7872,31.7281,31.7429,245908.0
2016-01-07 15:20:00,43.02,43.03,42.95,42.95,527993.0,31.7429,31.7503,31.6912,31.6912,527993.0
2016-01-07 15:30:00,42.95,43.09,42.94,43.06,743107.0,31.6912,31.7945,31.6839,31.7724,743107.0
2016-01-07 15:40:00,43.05,43.2,43.03,43.16,474284.0,31.765,31.8757,31.7503,31.8462,474284.0
2016-01-07 15:50:00,43.16,43.22,43.11,43.11,1045112.0,31.8462,31.8905,31.8093,31.8093,1045112.0
2016-01-08 09:30:00,43.16,43.42,43.08,43.27,514120.0,31.8462,32.038,31.7872,31.9273,514120.0
2016-01-08 09:40:00,43.28,43.31,43.17,43.21,327639.0,31.9347,31.9569,31.8536,31.8831,327639.0
2016-01-08 09:50:00,43.21,43.38,43.15,43.37,365342.0,31.8831,32.0085,31.8388,32.0011,365342.0
2016-01-08 10:00:00,43.37,43.37,43.14,43.16,269616.0,32.0011,32.0011,31.8314,31.8462,269616.0
2016-01-08 10:10:00,43.15,43.19,43.11,43.13,316167.0,31.8388,31.8683,31.8093,31.824,316167.0
2016-01-08 10:20:00,43.14,43.23,43.11,43.19,412583.0,31.8314,31.8978,31.8093,31.8683,412583.0
2016-01-08 10:30:00,43.19,43.22,43.12,43.15,215573.0,31.8683,31.8905,31.8167,31.8388,215573.0
2016-01-08 10:40:00,43.16,43.3,43.13,43.25,378238.0,31.8462,31.9495,31.824,31.9126,378238.0
2016-01-08 10:50:00,43.25,43.25,43.13,43.18,202312.0,31.9126,31.9126,31.824,31.8609,202312.0
2016-01-08 11:00:00,43.18,43.23,43.15,43.19,218046.0,31.8609,31.8978,31.8388,31.8683,218046.0
2016-01-08 11:10:00,43.19,43.23,43.14,43.22,259991.0,31.8683,31.8978,31.8314,31.8905,259991.0
2016-01-08 11:20:00,43.21,43.26,43.19,43.24,355962.0,31.8831,31.92,31.8683,31.9052,355962.0
2016-01-08 11:30:00,43.23,43.24,43.13,43.16,219099.0,31.8978,31.9052,31.824,31.8462,219099.0
2016-01-08 11:40:00,43.15,43.25,43.12,43.25,167956.0,31.8388,31.9126,31.8167,31.9126,167956.0
2016-01-08 11:50:00,43.24,43.34,43.22,43.32,184985.0,31.9052,31.979,31.8905,31.9642,184985.0
2016-01-08 12:00:00,43.33,43.35,43.27,43.33,148974.0,31.9716,31.9864,31.9273,31.9716,148974.0
2016-01-08 12:10:00,43.34,43.38,43.29,43.36,157147.0,31.979,32.0085,31.9421,31.9938,157147.0
2016-01-08 12:20:00,43.35,43.41,43.33,43.41,280075.0,31.9864,32.0306,31.9716,32.0306,280075.0
2016-01-08 12:30:00,43.4,43.42,43.36,43.37,146279.0,32.0233,32.038,31.9938,32.0011,146279.0
2016-01-08 12:40:00,43.37,43.46,43.36,43.44,384216.0,32.0011,32.0675,31.9938,32.0528,384216.0
2016-01-08 12:50:00,43.44,43.44,43.4,43.41,175083.0,32.0528,32.0528,32.0233,32.0306,175083.0
2016-01-08 13:00:00,43.41,43.44,43.37,43.4,198675.0,32.0306,32.0528,32.0011,32.0233,198675.0
2016-01-08 13:10:00,43.39,43.42,43.36,43.42,128083.0,32.0159,32.038,31.9938,32.038,128083.0
2016-01-08 13:20:00,43.41,43.42,43.32,43.41,207587.0,32.0306,32.038,31.9642,32.0306,207587.0
2016-01-08 13:30:00,43.4,43.43,43.39,43.41,186128.0,32.0233,32.0454,32.0159,32.0306,186128.0
2016-01-08 13:40:00,43.41,43.42,43.33,43.34,192300.0,32.0306,32.038,31.9716,31.979,192300.0
2016-01-08 13:50:00,43.34,43.37,43.3,43.33,173534.0,31.979,32.0011,31.9495,31.9716,173534.0
2016-01-08 14:00:00,43.32,43.39,43.31,43.38,113271.0,31.9642,32.0159,31.9569,32.0085,113271.0
2016-01-08 14:10:00,43.37,43.38,43.3,43.34,178425.0,32.0011,32.0085,31.9495,31.979,178425.0
2016-01-08 14:20:00,43.33,43.34,43.25,43.27,184670.0,31.9716,31.979,31.9126,31.9273,184670.0
2016-01-08 14:30:00,43.26,43.32,43.25,43.29,212031.0,31.92,31.9642,31.9126,31.9421,212031.0
2016-01-08 14:40:00,43.28,43.33,43.26,43.3,193351.0,31.9347,31.9716,31.92,31.9495,193351.0
2016-01-08 14:50:00,43.3,43.31,43.23,43.26,250486.0,31.9495,31.9569,31.8978,31.92,250486.0
2016-01-08 15:00:00,43.25,43.25,43.19,43.21,284815.0,31.9126,31.9126,31.8683,31.8831,284815.0
2016-01-08 15:10:00,43.21,43.24,43.18,43.2,255282.0,31.8831,31.9052,31.8609,31.8757,255282.0
2016-01-08 15:20:00,43.2,43.23,43.16,43.18,240364.0,31.8757,31.8978,31.8462,31.8609,240364.0
2016-01-08 15:30:00,43.18,43.19,43.12,43.17,386226.0,31.8609,31.8683,31.8167,31.8536,386226.0
2016-01-08 15:40:00,43.16,43.17,43.06,43.07,512315.0,31.8462,31.8536,31.7724,31.7798,512315.0
2016-01-08 15:50:00,43.08,43.13,43.03,43.09,1191628.0,31.7872,31.824,31.7503,31.7945,1191628.0
2016-01-11 09:30:00,43.14,43.43,43.12,43.33,385241.0,31.8314,32.0454,31.8167,31.9716,385241.0
2016-01-11 09:40:00,43.33,43.44,43.3,43.39,506701.0,31.9716,32.0528,31.9495,32.0159,506701.0
2016-01-11 09:50:00,43.38,43.43,43.35,43.38,269035.0,32.0085,32.0454,31.9864,32.0085,269035.0
2016-01-11 10:00:00,43.38,43.42,43.36,43.4,259278.0,32.0085,32.038,31.9938,32.0233,259278.0
2016-01-11 10:10:00,43.4,43.42,43.23,43.27,342410.0,32.0233,32.038,31.8978,31.9273,342410.0
2016-01-11 10:20:00,43.28,43.46,43.27,43.45,602052.0,31.9347,32.0675,31.9273,32.0602,602052.0
2016-01-11 10:30:00,43.46,43.52,43.41,43.42,388314.0,32.0675,32.1118,32.0306,32.038,388314.0
2016-01-11 10:40:00,43.43,43.48,43.38,43.41,187291.0,32.0454,32.0823,32.0085,32.0306,187291.0
2016-01-11 10:50:00,43.41,43.42,43.3,43.32,300480.0,32.0306,32.038,31.9495,31.9642,300480.0
2016-01-11 11:00:00,43.32,43.32,43.23,43.29,329210.0,31.9642,31.9642,31.8978,31.9421,329210.0
2016-01-11 11:10:00,43.29,43.48,43.29,43.47,501977.0,31.9421,32.0823,31.9421,32.0749,501977.0
2016-01-11 11:20:00,43.47,43.52,43.45,43.51,247541.0,32.0749,32.1118,32.0602,32.1044,247541.0
2016-01-11 11:30:00,43.51,43.52,43.4,43.42,240354.0,32.1044,32.1118,32.0233,32.038,240354.0
2016-01-11 11:40:00,43.41,43.49,43.4,43.47,260865.0,32.0306,32.0897,32.0233,32.0749,260865.0
2016-01-11 11:50:00,43.47,43.54,43.45,43.51,210583.0,32.0749,32.1266,32.0602,32.1044,210583.0
2016-01-11 12:00:00,43.51,43.52,43.43,43.44,490696.0,32.1044,32.1118,32.0454,32.0528,490696.0
2016-01-11 12:10:00,43.44,43.46,43.41,43.44,223102.0,32.0528,32.0675,32.0306,32.0528,223102.0
2016-01-11 12:20:00,43.44,43.45,43.37,43.4,193697.0,32.0528,32.0602,32.0011,32.0233,193697.0
2016-01-11 12:30:00,43.41,43.44,43.38,43.39,153787.0,32.0306,32.0528,32.0085,32.0159,153787.0
2016-01-11 12:40:00,43.39,43.41,43.36,43.39,140366.0,32.0159,32.0306,31.9938,32.0159,140366.0
2016-01-11 12:50:00,43.4,43.42,43.34,43.37,164413.0,32.0233,32.038,31.979,32.0011,164413.0
2016-01-11 13:00:00,43.37,43.43,43.36,43.41,222177.0,32.0011,32.0454,31.9938,32.0306,222177.0
2016-01-11 13:10:00,43.41,43.45,43.35,43.43,451312.0,32.0306,32.0602,31.9864,32.0454,451312.0
2016-01-11 13:20:00,43.43,43.44,43.34,43.35,198172.0,32.0454,32.0528,31.979,31.9864,198172.0
2016-01-11 13:30:00,43.35,43.39,43.3,43.34,248207.0,31.9864,32.0159,31.9495,31.979,248207.0
2016-01-11 13:40:00,43.34,43.35,43.19,43.2,881797.0,31.979,31.9864,31.8683,31.8757,881797.0
2016-01-11 13:50:00,43.2,43.25,43.17,43.24,386333.0,31.8757,31.9126,31.8536,31.9052,386333.0
2016-01-11 14:00:00,43.24,43.34,43.24,43.29,401059.0,31.9052,31.979,31.9052,31.9421,401059.0
2016-01-11 14:10:00,43.3,43.35,43.24,43.3,227837.0,31.9495,31.9864,31.9052,31.9495,227837.0
2016-01-11 14:20:00,43.3,43.34,43.26,43.29,263683.0,31.9495,31.979,31.92,31.9421,263683.0
2016-01-11 14:30:00,43.3,43.32,43.24,43.32,344405.0,31.9495,31.9642,31.9052,31.9642,344405.0
2016-01-11 14:40:00,43.32,43.34,43.24,43.27,300072.0,31.9642,31.979,31.9052,31.9273,300072.0
2016-01-11 14:50:00,43.26,43.32,43.25,43.27,655786.0,31.92,31.9642,31.9126,31.9273,655786.0
2016-01-11 15:00:00,43.27,43.32,43.23,43.26,178324.0,31.9273,31.9642,31.8978,31.92,178324.0
2016-01-11 15:10:00,43.25,43.26,43.2,43.25,274087.0,31.9126,31.92,31.8757,31.9126,274087.0
2016-01-11 15:20:00,43.25,43.41,43.22,43.37,634654.0,31.9126,32.0306,31.8905,32.0011,634654.0
2016-01-11 15:30:00,43.38,43.45,43.36,43.41,614113.0,32.0085,32.0602,31.9938,32.0306,614113.0
2016-01-11 15:40:00,43.41,43.47,43.37,43.41,643270.0,32.0306,32.0749,32.0011,32.0306,643270.0
2016-01-11 15:50:00,43.41,43.47,43.35,43.35,1165213.0,32.0306,32.0749,31.9864,31.9864,1165213.0
2016-01-12 09:30:00,43.37,43.5,43.3,43.4,490764.0,32.0011,32.0971,31.9495,32.0233,490764.0
2016-01-12 09:40:00,43.4,43.4,42.95,42.95,686793.0,32.0233,32.0233,31.6912,31.6912,686793.0
2016-01-12 09:50:00,42.96,43.01,42.83,42.88,679849.0,31.6986,31.7355,31.6027,31.6396,679849.0
2016-01-12 10:00:00,42.88,42.92,42.83,42.91,876556.0,31.6396,31.6691,31.6027,31.6617,876556.0
2016-01-12 10:10:00,42.91,43.0,42.85,42.93,484619.0,31.6617,31.7281,31.6174,31.6765,484619.0
2016-01-12 10:20:00,42.92,42.94,42.87,42.89,215397.0,31.6691,31.6839,31.6322,31.647,215397.0
2016-01-12 10:30:00,42.89,43.0,42.88,42.93,320526.0,31.647,31.7281,31.6396,31.6765,320526.0
2016-01-12 10:40:00,42.92,42.95,42.88,42.88,214030.0,31.6691,31.6912,31.6396,31.6396,214030.0
2016-01-12 10:50:00,42.88,43.07,42.88,43.07,318803.0,31.6396,31.7798,31.6396,31.7798,318803.0
2016-01-12 11:00:00,43.06,43.08,42.98,43.06,199787.0,31.7724,31.7872,31.7134,31.7724,199787.0
2016-01-12 11:10:00,43.07,43.18,43.05,43.15,636150.0,31.7798,31.8609,31.765,31.8388,636150.0
2016-01-12 11:20:00,43.16,43.17,43.06,43.15,268991.0,31.8462,31.8536,31.7724,31.8388,268991.0
2016-01-12 11:30:00,43.14,43.14,43.05,43.06,327615.0,31.8314,31.8314,31.765,31.7724,327615.0
2016-01-12 11:40:00,43.07,43.16,43.07,43.15,466884.0,31.7798,31.8462,31.7798,31.8388,466884.0
2016-01-12 11:50:00,43.15,43.15,43.06,43.07,121504.0,31.8388,31.8388,31.7724,31.7798,121504.0
2016-01-12 12:00:00,43.07,43.09,43.0,43.02,425227.0,31.7798,31.7945,31.7281,31.7429,425227.0
2016-01-12 12:10:00,43.02,43.05,42.98,43.0,317493.0,31.7429,31.765,31.7134,31.7281,317493.0
2016-01-12 12:20:00,42.99,43.02,42.97,42.99,174315.0,31.7207,31.7429,31.706,31.7207,174315.0
2016-01-12 12:30:00,43.0,43.02,42.91,42.92,196136.0,31.7281,31.7429,31.6617,31.6691,196136.0
2016-01-12 12:40:00,42.92,42.98,42.88,42.95,221122.0,31.6691,31.7134,31.6396,31.6912,221122.0
2016-01-12 12:50:00,42.95,42.98,42.9,42.91,164198.0,31.6912,31.7134,31.6543,31.6617,164198.0
2016-01-12 13:00:00,42.91,42.99,42.9,42.96,115916.0,31.6617,31.7207,31.6543,31.6986,115916.0
2016-01-12 13:10:00,42.96,43.06,42.96,43.03,439660.0,31.6986,31.7724,31.6986,31.7503,439660.0
2016-01-12 13:20:00,43.02,43.02,42.96,42.97,140135.0,31.7429,31.7429,31.6986,31.706,140135.0
2016-01-12 13:30:00,42.97,43.05,42.96,43.01,199973.0,31.706,31.765,31.6986,31.7355,199973.0
2016-01-12 13:40:00,43.01,43.04,42.98,43.0,149995.0,31.7355,31.7576,31.7134,31.7281,149995.0
2016-01-12 13:50:00,43.0,43.04,42.98,42.99,225997.0,31.7281,31.7576,31.7134,31.7207,225997.0
2016-01-12 14:00:00,42.98,43.01,42.94,42.96,245845.0,31.7134,31.7355,31.6839,31.6986,245845.0
2016-01-12 14:10:00,42.97,43.01,42.94,42.97,174182.0,31.706,31.7355,31.6839,31.706,174182.0
2016-01-12 14:20:00,42.97,43.03,42.95,42.98,190758.0,31.706,31.7503,31.6912,31.7134,190758.0
2016-01-12 14:30:00,42.97,43.07,42.95,43.05,155785.0,31.706,31.7798,31.6912,31.765,155785.0
2016-01-12 14:40:00,43.06,43.06,42.98,42.99,230196.0,31.7724,31.7724,31.7134,31.7207,230196.0
2016-01-12 14:50:00,42.98,43.04,42.98,43.01,221398.0,31.7134,31.7576,31.7134,31.7355,221398.0
2016-01-12 15:00:00,43.0,43.01,42.9,42.91,419157.0,31.7281,31.7355,31.6543,31.6617,419157.0
2016-01-12 15:10:00,42.91,43.07,42.91,43.05,298761.0,31.6617,31.7798,31.6617,31.765,298761.0
2016-01-12 15:20:00,43.06,43.15,43.05,43.11,305278.0,31.7724,31.8388,31.765,31.8093,305278.0
2016-01-12 15:30:00,43.1,43.17,43.09,43.11,704845.0,31.8019,31.8536,31.7945,31.8093,704845.0
2016-01-12 15:40:00,43.11,43.24,43.09,43.2,507353.0,31.8093,31.9052,31.7945,31.8757,507353.0
2016-01-12 15:50:00,43.2,43.21,43.14,43.16,987273.0,31.8757,31.8831,31.8314,31.8462,987273.0
2016-01-13 09:30:00,43.31,43.34,43.22,43.34,587377.0,31.9569,31.979,31.8905,31.979,587377.0
2016-01-13 09:40:00,43.35,43.48,43.3,43.46,659763.0,31.9864,32.0823,31.9495,32.0675,659763.0
2016-01-13 09:50:00,43.45,43.46,43.37,43.4,685695.0,32.0602,32.0675,32.0011,32.0233,685695.0
2016-01-13 10:00:00,43.4,43.4,43.29,43.33,440364.0,32.0233,32.0233,31.9421,31.9716,440364.0
2016-01-13 10:10:00,43.32,43.34,43.24,43.34,506783.0,31.9642,31.979,31.9052,31.979,506783.0
2016-01-13 10:20:00,43.35,43.46,43.34,43.44,532282.0,31.9864,32.0675,31.979,32.0528,532282.0
2016-01-13 10:30:00,43.43,43.43,43.31,43.33,301728.0,32.0454,32.0454,31.9569,31.9716,301728.0
2016-01-13 10:40:00,43.33,43.36,43.25,43.26,168201.0,31.9716,31.9938,31.9126,31.92,168201.0
2016-01-13 10:50:00,43.26,43.29,43.17,43.29,229766.0,31.92,31.9421,31.8536,31.9421,229766.0
2016-01-13 11:00:00,43.29,43.41,43.26,43.39,280526.0,31.9421,32.0306,31.92,32.0159,280526.0
2016-01-13 11:10:00,43.4,43.47,43.4,43.42,222305.0,32.0233,32.0749,32.0233,32.038,222305.0
2016-01-13 11:20:00,43.43,43.48,43.37,43.48,887617.0,32.0454,32.0823,32.0011,32.0823,887617.0
2016-01-13 11:30:00,43.47,43.5,43.4,43.4,228102.0,32.0749,32.0971,32.0233,32.0233,228102.0
2016-01-13 11:40:00,43.4,43.42,43.36,43.37,188435.0,32.0233,32.038,31.9938,32.0011,188435.0
2016-01-13 11:50:00,43.38,43.43,43.38,43.43,281734.0,32.0085,32.0454,32.0085,32.0454,281734.0
2016-01-13 12:00:00,43.42,43.48,43.39,43.41,465005.0,32.038,32.0823,32.0159,32.0306,465005.0
2016-01-13 12:10:00,43.41,43.42,43.35,43.36,285552.0,32.0306,32.038,31.9864,31.9938,285552.0
2016-01-13 12:20:00,43.36,43.45,43.35,43.45,323159.0,31.9938,32.0602,31.9864,32.0602,323159.0
2016-01-13 12:30:00,43.45,43.45,43.39,43.4,430160.0,32.0602,32.0602,32.0159,32.0233,430160.0
2016-01-13 12:40:00,43.39,43.4,43.35,43.36,159492.0,32.0159,32.0233,31.9864,31.9938,159492.0
2016-01-13 12:50:00,43.36,43.39,43.33,43.37,351521.0,31.9938,32.0159,31.9716,32.0011,351521.0
2016-01-13 13:00:00,43.37,43.44,43.33,43.42,208650.0,32.0011,32.0528,31.9716,32.038,208650.0
2016-01-13 13:10:00,43.43,43.46,43.41,43.43,137646.0,32.0454,32.0675,32.0306,32.0454,137646.0
2016-01-13 13:20:00,43.42,43.44,43.34,43.34,147413.0,32.038,32.0528,31.979,31.979,147413.0
2016-01-13 13:30:00,43.34,43.43,43.34,43.39,258614.0,31.979,32.0454,31.979,32.0159,258614.0
2016-01-13 13:40:00,43.38,43.42,43.34,43.35,652776.0,32.0085,32.038,31.979,31.9864,652776.0
2016-01-13 13:50:00,43.36,43.38,43.34,43.37,332039.0,31.9938,32.0085,31.979,32.0011,332039.0
2016-01-13 14:00:00,43.36,43.46,43.34,43.46,308309.0,31.9938,32.0675,31.979,32.0675,308309.0
2016-01-13 14:10:00,43.47,43.52,43.43,43.46,418593.0,32.0749,32.1118,32.0454,32.0675,418593.0
2016-01-13 14:20:00,43.46,43.47,43.36,43.4,504347.0,32.0675,32.0749,31.9938,32.0233,504347.0
2016-01-13 14:30:00,43.4,43.41,43.19,43.27,609741.0,32.0233,32.0306,31.8683,31.9273,609741.0
2016-01-13 14:40:00,43.25,43.26,43.1,43.19,578259.0,31.9126,31.92,31.8019,31.8683,578259.0
2016-01-13 14:50:00,43.19,43.22,43.08,43.09,542308.0,31.8683,31.8905,31.7872,31.7945,542308.0
2016-01-13 15:00:00,43.1,43.13,43.05,43.05,240299.0,31.8019,31.824,31.765,31.765,240299.0
2016-01-13 15:10:00,43.05,43.2,43.02,43.16,490817.0,31.765,31.8757,31.7429,31.8462,490817.0
2016-01-13 15:20:00,43.15,43.24,43.11,43.17,494233.0,31.8388,31.9052,31.8093,31.8536,494233.0
2016-01-13 15:30:00,43.16,43.22,43.12,43.18,908880.0,31.8462,31.8905,31.8167,31.8609,908880.0
2016-01-13 15:40:00,43.18,43.23,43.1,43.11,361904.0,31.8609,31.8978,31.8019,31.8093,361904.0
2016-01-13 15:50:00,43.12,43.22,43.1,43.16,1301665.0,31.8167,31.8905,31.8019,31.8462,1301665.0
2016-01-14 09:30:00,43.14,43.72,43.06,43.65,1010287.0,31.8314,32.2594,31.7724,32.2077,1010287.0
2016-01-14 09:40:00,43.66,43.67,43.38,43.43,556920.0,32.2151,32.2225,32.0085,32.0454,556920.0
2016-01-14 09:50:00,43.43,43.7,43.38,43.68,721235.0,32.0454,32.2446,32.0085,32.2299,721235.0
2016-01-14 10:00:00,43.68,43.71,43.61,43.66,418451.0,32.2299,32.252,32.1782,32.2151,418451.0
2016-01-14 10:10:00,43.66,43.68,43.21,43.22,600338.0,32.2151,32.2299,31.8831,31.8905,600338.0
2016-01-14 10:20:00,43.22,43.23,43.0,43.05,1174446.0,31.8905,31.8978,31.7281,31.765,1174446.0
2016-01-14 10:30:00,43.06,43.3,43.05,43.27,1156013.0,31.7724,31.9495,31.765,31.9273,1156013.0
2016-01-14 10:40:00,43.28,43.42,43.28,43.39,473224.0,31.9347,32.038,31.9347,32.0159,473224.0
2016-01-14 10:50:00,43.39,43.55,43.33,43.54,472985.0,32.0159,32.1339,31.9716,32.1266,472985.0
2016-01-14 11:00:00,43.55,43.63,43.5,43.63,357150.0,32.1339,32.193,32.0971,32.193,357150.0
2016-01-14 11:10:00,43.63,43.76,43.63,43.72,344197.0,32.193,32.2889,32.193,32.2594,344197.0
2016-01-14 11:20:00,43.73,43.76,43.64,43.67,221294.0,32.2668,32.2889,32.2004,32.2225,221294.0
2016-01-14 11:30:00,43.68,43.68,43.49,43.53,197251.0,32.2299,32.2299,32.0897,32.1192,197251.0
2016-01-14 11:40:00,43.53,43.57,43.5,43.55,207236.0,32.1192,32.1487,32.0971,32.1339,207236.0
2016-01-14 11:50:00,43.56,43.59,43.5,43.56,104091.0,32.1413,32.1635,32.0971,32.1413,104091.0
2016-01-14 12:00:00,43.57,43.63,43.57,43.58,204292.0,32.1487,32.193,32.1487,32.1561,204292.0
2016-01-14 12:10:00,43.58,43.58,43.46,43.48,316556.0,32.1561,32.1561,32.0675,32.0823,316556.0
2016-01-14 12:20:00,43.49,43.52,43.44,43.5,200645.0,32.0897,32.1118,32.0528,32.0971,200645.0
2016-01-14 12:30:00,43.5,43.61,43.49,43.6,205059.0,32.0971,32.1782,32.0897,32.1708,205059.0
2016-01-14 12:40:00,43.6,43.65,43.55,43.6,374644.0,32.1708,32.2077,32.1339,32.1708,374644.0
2016-01-14 12:50:00,43.6,43.69,43.56,43.61,390428.0,32.1708,32.2372,32.1413,32.1782,390428.0
2016-01-14 13:00:00,43.6,43.65,43.58,43.62,230259.0,32.1708,32.2077,32.1561,32.1856,230259.0
2016-01-14 13:10:00,43.62,43.65,43.57,43.6,161023.0,32.1856,32.2077,32.1487,32.1708,161023.0
2016-01-14 13:20:00,43.6,43.71,43.6,43.7,155236.0,32.1708,32.252,32.1708,32.2446,155236.0
2016-01-14 13:30:00,43.7,43.7,43.64,43.66,227213.0,32.2446,32.2446,32.2004,32.2151,227213.0
2016-01-14 13:40:00,43.66,43.71,43.64,43.7,145054.0,32.2151,32.252,32.2004,32.2446,145054.0
2016-01-14 13:50:00,43.69,43.71,43.66,43.69,117405.0,32.2372,32.252,32.2151,32.2372,117405.0
2016-01-14 14:00:00,43.7,43.72,43.64,43.67,314041.0,32.2446,32.2594,32.2004,32.2225,314041.0
2016-01-14 14:10:00,43.67,43.74,43.66,43.66,273445.0,32.2225,32.2741,32.2151,32.2151,273445.0
2016-01-14 14:20:00,43.66,43.77,43.66,43.75,246531.0,32.2151,32.2963,32.2151,32.2815,246531.0
2016-01-14 14:30:00,43.76,43.8,43.71,43.73,390265.0,32.2889,32.3184,32.252,32.2668,390265.0
2016-01-14 14:40:00,43.73,43.82,43.73,43.78,220565.0,32.2668,32.3332,32.2668,32.3037,220565.0
2016-01-14 14:50:00,43.78,43.83,43.77,43.83,323878.0,32.3037,32.3405,32.2963,32.3405,323878.0
2016-01-14 15:00:00,43.83,43.89,43.79,43.87,369480.0,32.3405,32.3848,32.311,32.3701,369480.0
2016-01-14 15:10:00,43.87,43.97,43.87,43.93,363280.0,32.3701,32.4438,32.3701,32.4143,363280.0
2016-01-14 15:20:00,43.93,44.05,43.91,44.0,441919.0,32.4143,32.5029,32.3996,32.466,441919.0
2016-01-14 15:30:00,44.01,44.03,43.94,43.96,1663181.0,32.4734,32.4881,32.4217,32.4365,1663181.0
2016-01-14 15:40:00,43.96,44.03,43.85,43.89,1063388.0,32.4365,32.4881,32.3553,32.3848,1063388.0
2016-01-14 15:50:00,43.89,43.92,43.76,43.8,1796771.0,32.3848,32.407,32.2889,32.3184,1796771.0
2016-01-15 09:30:00,43.36,43.68,43.18,43.35,1108027.0,31.9938,32.2299,31.8609,31.9864,1108027.0
2016-01-15 09:40:00,43.36,43.46,43.23,43.29,553708.0,31.9938,32.0675,31.8978,31.9421,553708.0
2016-01-15 09:50:00,43.29,43.36,43.28,43.36,260589.0,31.9421,31.9938,31.9347,31.9938,260589.0
2016-01-15 10:00:00,43.37,43.43,43.16,43.27,459532.0,32.0011,32.0454,31.8462,31.9273,459532.0
2016-01-15 10:10:00,43.28,43.49,43.26,43.49,359878.0,31.9347,32.0897,31.92,32.0897,359878.0
2016-01-15 10:20:00,43.49,43.55,43.45,43.52,368090.0,32.0897,32.1339,32.0602,32.1118,368090.0
2016-01-15 10:30:00,43.51,43.51,43.35,43.43,274835.0,32.1044,32.1044,31.9864,32.0454,274835.0
2016-01-15 10:40:00,43.43,43.45,43.37,43.41,296427.0,32.0454,32.0602,32.0011,32.0306,296427.0
2016-01-15 10:50:00,43.41,43.43,43.3,43.35,373186.0,32.0306,32.0454,31.9495,31.9864,373186.0
2016-01-15 11:00:00,43.35,43.38,43.27,43.32,315531.0,31.9864,32.0085,31.9273,31.9642,315531.0
2016-01-15 11:10:00,43.32,43.33,43.24,43.29,272164.0,31.9642,31.9716,31.9052,31.9421,272164.0
2016-01-15 11:20:00,43.29,43.32,43.27,43.31,436082.0,31.9421,31.9642,31.9273,31.9569,436082.0
2016-01-15 11:30:00,43.31,43.34,43.24,43.25,235779.0,31.9569,31.979,31.9052,31.9126,235779.0
2016-01-15 11:40:00,43.24,43.33,43.22,43.32,450482.0,31.9052,31.9716,31.8905,31.9642,450482.0
2016-01-15 11:50:00,43.32,43.32,43.24,43.27,282026.0,31.9642,31.9642,31.9052,31.9273,282026.0
2016-01-15 12:00:00,43.27,43.28,43.12,43.19,253958.0,31.9273,31.9347,31.8167,31.8683,253958.0
2016-01-15 12:10:00,43.19,43.2,43.11,43.11,282930.0,31.8683,31.8757,31.8093,31.8093,282930.0
2016-01-15 12:20:00,43.1,43.14,43.04,43.12,234422.0,31.8019,31.8314,31.7576,31.8167,234422.0
2016-01-15 12:30:00,43.12,43.14,43.02,43.02,422577.0,31.8167,31.8314,31.7429,31.7429,422577.0
2016-01-15 12:40:00,43.02,43.1,43.01,43.03,327413.0,31.7429,31.8019,31.7355,31.7503,327413.0
2016-01-15 12:50:00,43.03,43.04,42.97,43.03,371613.0,31.7503,31.7576,31.706,31.7503,371613.0
2016-01-15 13:00:00,43.03,43.14,43.03,43.08,753127.0,31.7503,31.8314,31.7503,31.7872,753127.0
2016-01-15 13:10:00,43.07,43.13,43.05,43.12,374681.0,31.7798,31.824,31.765,31.8167,374681.0
2016-01-15 13:20:00,43.12,43.15,42.99,42.99,605673.0,31.8167,31.8388,31.7207,31.7207,605673.0
2016-01-15 13:30:00,42.99,43.01,42.94,42.94,544563.0,31.7207,31.7355,31.6839,31.6839,544563.0
2016-01-15 13:40:00,42.94,43.0,42.91,42.95,352253.0,31.6839,31.7281,31.6617,31.6912,352253.0
2016-01-15 13:50:00,42.94,42.96,42.89,42.95,468215.0,31.6839,31.6986,31.647,31.6912,468215.0
2016-01-15 14:00:00,42.95,43.01,42.94,42.98,298954.0,31.6912,31.7355,31.6839,31.7134,298954.0
2016-01-15 14:10:00,42.98,43.11,42.98,43.11,272345.0,31.7134,31.8093,31.7134,31.8093,272345.0
2016-01-15 14:20:00,43.1,43.18,43.1,43.15,207218.0,31.8019,31.8609,31.8019,31.8388,207218.0
2016-01-15 14:30:00,43.15,43.22,43.13,43.21,240497.0,31.8388,31.8905,31.824,31.8831,240497.0
2016-01-15 14:40:00,43.22,43.32,43.21,43.32,326591.0,31.8905,31.9642,31.8831,31.9642,326591.0
2016-01-15 14:50:00,43.33,43.47,43.31,43.47,665119.0,31.9716,32.0749,31.9569,32.0749,665119.0
2016-01-15 15:00:00,43.46,43.47,43.37,43.43,605587.0,32.0675,32.0749,32.0011,32.0454,605587.0
2016-01-15 15:10:00,43.42,43.45,43.29,43.3,306422.0,32.038,32.0602,31.9421,31.9495,306422.0
2016-01-15 15:20:00,43.29,43.46,43.29,43.42,364589.0,31.9421,32.0675,31.9421,32.038,364589.0
2016-01-15 15:30:00,43.41,43.44,43.32,43.34,496909.0,32.0306,32.0528,31.9642,31.979,496909.0
2016-01-15 15:40:00,43.34,43.45,43.31,43.43,669027.0,31.979,32.0602,31.9569,32.0454,669027.0
2016-01-15 15:50:00,43.43,43.44,43.35,43.4,1106121.0,32.0454,32.0528,31.9864,32.0233,1106121.0
2016-01-19 09:30:00,43.64,44.0,43.47,43.75,1164733.0,32.2004,32.466,32.0749,32.2815,1164733.0
2016-01-19 09:40:00,43.74,43.81,43.54,43.71,967674.0,32.2741,32.3258,32.1266,32.252,967674.0
2016-01-19 09:50:00,43.71,43.87,43.67,43.8,404197.0,32.252,32.3701,32.2225,32.3184,404197.0
2016-01-19 10:00:00,43.79,43.81,43.61,43.73,621420.0,32.311,32.3258,32.1782,32.2668,621420.0
2016-01-19 10:10:00,43.72,43.77,43.59,43.67,541485.0,32.2594,32.2963,32.1635,32.2225,541485.0
2016-01-19 10:20:00,43.67,43.85,43.67,43.83,400005.0,32.2225,32.3553,32.2225,32.3405,400005.0
2016-01-19 10:30:00,43.83,43.84,43.71,43.75,296615.0,32.3405,32.3479,32.252,32.2815,296615.0
2016-01-19 10:40:00,43.75,43.85,43.74,43.81,225916.0,32.2815,32.3553,32.2741,32.3258,225916.0
2016-01-19 10:50:00,43.81,43.83,43.67,43.74,224246.0,32.3258,32.3405,32.2225,32.2741,224246.0
2016-01-19 11:00:00,43.74,43.86,43.73,43.85,217644.0,32.2741,32.3627,32.2668,32.3553,217644.0
2016-01-19 11:10:00,43.85,43.87,43.76,43.84,267856.0,32.3553,32.3701,32.2889,32.3479,267856.0
2016-01-19 11:20:00,43.84,43.86,43.7,43.82,262841.0,32.3479,32.3627,32.2446,32.3332,262841.0
2016-01-19 11:30:00,43.83,43.92,43.81,43.92,334556.0,32.3405,32.407,32.3258,32.407,334556.0
2016-01-19 11:40:00,43.92,43.95,43.84,43.85,622586.0,32.407,32.4291,32.3479,32.3553,622586.0
2016-01-19 11:50:00,43.84,43.93,43.83,43.91,170428.0,32.3479,32.4143,32.3405,32.3996,170428.0
2016-01-19 12:00:00,43.9,43.93,43.81,43.81,328347.0,32.3922,32.4143,32.3258,32.3258,328347.0
2016-01-19 12:10:00,43.81,43.85,43.79,43.81,330208.0,32.3258,32.3553,32.311,32.3258,330208.0
2016-01-19 12:20:00,43.8,43.82,43.76,43.8,183428.0,32.3184,32.3332,32.2889,32.3184,183428.0
2016-01-19 12:30:00,43.8,43.88,43.78,43.85,154697.0,32.3184,32.3774,32.3037,32.3553,154697.0
2016-01-19 12:40:00,43.86,43.88,43.8,43.84,269762.0,32.3627,32.3774,32.3184,32.3479,269762.0
2016-01-19 12:50:00,43.83,43.89,43.82,43.89,103242.0,32.3405,32.3848,32.3332,32.3848,103242.0
2016-01-19 13:00:00,43.89,43.93,43.87,43.89,275359.0,32.3848,32.4143,32.3701,32.3848,275359.0
2016-01-19 13:10:00,43.89,43.92,43.85,43.91,207609.0,32.3848,32.407,32.3553,32.3996,207609.0
2016-01-19 13:20:00,43.91,43.93,43.85,43.88,169528.0,32.3996,32.4143,32.3553,32.3774,169528.0
2016-01-19 13:30:00,43.88,43.93,43.85,43.92,313516.0,32.3774,32.4143,32.3553,32.407,313516.0
2016-01-19 13:40:00,43.92,43.94,43.86,43.91,194478.0,32.407,32.4217,32.3627,32.3996,194478.0
2016-01-19 13:50:00,43.92,43.94,43.87,43.93,127908.0,32.407,32.4217,32.3701,32.4143,127908.0
2016-01-19 14:00:00,43.92,43.99,43.91,43.92,356608.0,32.407,32.4586,32.3996,32.407,356608.0
2016-01-19 14:10:00,43.93,43.94,43.87,43.89,296996.0,32.4143,32.4217,32.3701,32.3848,296996.0
2016-01-19 14:20:00,43.88,43.9,43.84,43.88,428356.0,32.3774,32.3922,32.3479,32.3774,428356.0
2016-01-19 14:30:00,43.88,43.92,43.87,43.91,403707.0,32.3774,32.407,32.3701,32.3996,403707.0
2016-01-19 14:40:00,43.9,43.93,43.82,43.84,331155.0,32.3922,32.4143,32.3332,32.3479,331155.0
2016-01-19 14:50:00,43.84,43.84,43.8,43.83,351932.0,32.3479,32.3479,32.3184,32.3405,351932.0
2016-01-19 15:00:00,43.83,43.91,43.81,43.9,326927.0,32.3405,32.3996,32.3258,32.3922,326927.0
2016-01-19 15:10:00,43.9,43.99,43.89,43.96,1103090.0,32.3922,32.4586,32.3848,32.4365,1103090.0
2016-01-19 15:20:00,43.95,44.07,43.93,44.05,479216.0,32.4291,32.5176,32.4143,32.5029,479216.0
2016-01-19 15:30:00,44.05,44.11,44.05,44.08,664277.0,32.5029,32.5472,32.5029,32.525,664277.0
2016-01-19 15:40:00,44.07,44.17,44.04,44.16,717672.0,32.5176,32.5914,32.4955,32.584,717672.0
2016-01-19 15:50:00,44.16,44.18,44.05,44.05,1696763.0,32.584,32.5988,32.5029,32.5029,1696763.0
2016-01-20 09:30:00,43.81,43.95,43.59,43.74,1163811.0,32.3258,32.4291,32.1635,32.2741,1163811.0
2016-01-20 09:40:00,43.74,43.78,43.64,43.7,704964.0,32.2741,32.3037,32.2004,32.2446,704964.0
2016-01-20 09:50:00,43.69,43.7,43.56,43.59,648464.0,32.2372,32.2446,32.1413,32.1635,648464.0
2016-01-20 10:00:00,43.58,43.62,43.5,43.6,491789.0,32.1561,32.1856,32.0971,32.1708,491789.0
2016-01-20 10:10:00,43.6,43.62,43.4,43.46,757544.0,32.1708,32.1856,32.0233,32.0675,757544.0
2016-01-20 10:20:00,43.47,43.5,43.28,43.36,501435.0,32.0749,32.0971,31.9347,31.9938,501435.0
2016-01-20 10:30:00,43.36,43.36,43.11,43.15,463150.0,31.9938,31.9938,31.8093,31.8388,463150.0
2016-01-20 10:40:00,43.15,43.22,43.08,43.21,558220.0,31.8388,31.8905,31.7872,31.8831,558220.0
2016-01-20 10:50:00,43.22,43.26,43.09,43.1,248164.0,31.8905,31.92,31.7945,31.8019,248164.0
2016-01-20 11:00:00,43.11,43.23,43.1,43.13,422468.0,31.8093,31.8978,31.8019,31.824,422468.0
2016-01-20 11:10:00,43.13,43.15,43.02,43.11,530657.0,31.824,31.8388,31.7429,31.8093,530657.0
2016-01-20 11:20:00,43.11,43.13,42.98,43.0,378375.0,31.8093,31.824,31.7134,31.7281,378375.0
2016-01-20 11:30:00,42.99,43.06,42.97,42.98,273373.0,31.7207,31.7724,31.706,31.7134,273373.0
2016-01-20 11:40:00,42.98,43.03,42.95,42.95,237851.0,31.7134,31.7503,31.6912,31.6912,237851.0
2016-01-20 11:50:00,42.94,42.94,42.85,42.85,318743.0,31.6839,31.6839,31.6174,31.6174,318743.0
2016-01-20 12:00:00,42.86,42.92,42.75,42.75,282387.0,31.6248,31.6691,31.5437,31.5437,282387.0
2016-01-20 12:10:00,42.75,42.78,42.65,42.67,449573.0,31.5437,31.5658,31.4699,31.4846,449573.0
2016-01-20 12:20:00,42.67,42.69,42.56,42.56,414944.0,31.4846,31.4994,31.4035,31.4035,414944.0
2016-01-20 12:30:00,42.57,42.71,42.56,42.65,333914.0,31.4108,31.5141,31.4035,31.4699,333914.0
2016-01-20 12:40:00,42.64,42.71,42.49,42.52,298982.0,31.4625,31.5141,31.3518,31.3739,298982.0
2016-01-20 12:50:00,42.51,42.74,42.45,42.74,729899.0,31.3666,31.5363,31.3223,31.5363,729899.0
2016-01-20 13:00:00,42.75,42.82,42.68,42.7,353655.0,31.5437,31.5953,31.492,31.5068,353655.0
2016-01-20 13:10:00,42.7,42.78,42.64,42.65,234694.0,31.5068,31.5658,31.4625,31.4699,234694.0
2016-01-20 13:20:00,42.66,42.75,42.63,42.74,333700.0,31.4772,31.5437,31.4551,31.5363,333700.0
2016-01-20 13:30:00,42.74,42.8,42.64,42.7,307769.0,31.5363,31.5805,31.4625,31.5068,307769.0
2016-01-20 13:40:00,42.7,42.91,42.7,42.84,395252.0,31.5068,31.6617,31.5068,31.6101,395252.0
2016-01-20 13:50:00,42.84,42.86,42.74,42.75,295709.0,31.6101,31.6248,31.5363,31.5437,295709.0
2016-01-20 14:00:00,42.76,42.78,42.68,42.71,406624.0,31.551,31.5658,31.492,31.5141,406624.0
2016-01-20 14:10:00,42.72,42.8,42.69,42.76,725419.0,31.5215,31.5805,31.4994,31.551,725419.0
2016-01-20 14:20:00,42.76,42.77,42.67,42.75,759345.0,31.551,31.5584,31.4846,31.5437,759345.0
2016-01-20 14:30:00,42.74,42.79,42.7,42.79,351047.0,31.5363,31.5732,31.5068,31.5732,351047.0
2016-01-20 14:40:00,42.79,42.82,42.76,42.77,301330.0,31.5732,31.5953,31.551,31.5584,301330.0
2016-01-20 14:50:00,42.77,42.86,42.76,42.84,265639.0,31.5584,31.6248,31.551,31.6101,265639.0
2016-01-20 15:00:00,42.84,42.9,42.81,42.9,380129.0,31.6101,31.6543,31.5879,31.6543,380129.0
2016-01-20 15:10:00,42.9,43.13,42.89,43.08,550137.0,31.6543,31.824,31.647,31.7872,550137.0
2016-01-20 15:20:00,43.08,43.31,43.07,43.29,701170.0,31.7872,31.9569,31.7798,31.9421,701170.0
2016-01-20 15:30:00,43.28,43.31,43.2,43.28,884665.0,31.9347,31.9569,31.8757,31.9347,884665.0
2016-01-20 15:40:00,43.28,43.29,43.05,43.14,566913.0,31.9347,31.9421,31.765,31.8314,566913.0
2016-01-20 15:50:00,43.15,43.15,43.0,43.05,961779.0,31.8388,31.8388,31.7281,31.765,961779.0
2016-01-21 09:30:00,43.16,43.36,42.95,43.01,611322.0,31.8462,31.9938,31.6912,31.7355,611322.0
2016-01-21 09:40:00,43.02,43.03,42.88,42.91,413480.0,31.7429,31.7503,31.6396,31.6617,413480.0
2016-01-21 09:50:00,42.92,43.05,42.77,42.8,455678.0,31.6691,31.765,31.5584,31.5805,455678.0
2016-01-21 10:00:00,42.8,42.86,42.69,42.72,442324.0,31.5805,31.6248,31.4994,31.5215,442324.0
2016-01-21 10:10:00,42.73,43.05,42.72,43.05,452135.0,31.5289,31.765,31.5215,31.765,452135.0
2016-01-21 10:20:00,43.04,43.14,42.83,42.85,298409.0,31.7576,31.8314,31.6027,31.6174,298409.0
2016-01-21 10:30:00,42.85,43.08,42.84,43.01,472893.0,31.6174,31.7872,31.6101,31.7355,472893.0
2016-01-21 10:40:00,43.01,43.12,43.0,43.11,265313.0,31.7355,31.8167,31.7281,31.8093,265313.0
2016-01-21 10:50:00,43.11,43.13,42.99,43.02,271938.0,31.8093,31.824,31.7207,31.7429,271938.0
2016-01-21 11:00:00,43.02,43.1,42.91,43.09,559507.0,31.7429,31.8019,31.6617,31.7945,559507.0
2016-01-21 11:10:00,43.08,43.16,43.06,43.09,544312.0,31.7872,31.8462,31.7724,31.7945,544312.0
2016-01-21 11:20:00,43.09,43.16,43.03,43.11,224429.0,31.7945,31.8462,31.7503,31.8093,224429.0
2016-01-21 11:30:00,43.11,43.12,43.03,43.05,205730.0,31.8093,31.8167,31.7503,31.765,205730.0
2016-01-21 11:40:00,43.05,43.06,42.95,43.06,237065.0,31.765,31.7724,31.6912,31.7724,237065.0
2016-01-21 11:50:00,43.06,43.16,43.06,43.15,238233.0,31.7724,31.8462,31.7724,31.8388,238233.0
2016-01-21 12:00:00,43.15,43.24,43.15,43.24,509927.0,31.8388,31.9052,31.8388,31.9052,509927.0
2016-01-21 12:10:00,43.24,43.25,43.14,43.15,467016.0,31.9052,31.9126,31.8314,31.8388,467016.0
2016-01-21 12:20:00,43.15,43.19,43.1,43.19,170708.0,31.8388,31.8683,31.8019,31.8683,170708.0
2016-01-21 12:30:00,43.2,43.2,43.13,43.17,132981.0,31.8757,31.8757,31.824,31.8536,132981.0
2016-01-21 12:40:00,43.18,43.23,43.13,43.13,102702.0,31.8609,31.8978,31.824,31.824,102702.0
2016-01-21 12:50:00,43.14,43.16,43.06,43.12,125909.0,31.8314,31.8462,31.7724,31.8167,125909.0
2016-01-21 13:00:00,43.12,43.12,43.04,43.09,451285.0,31.8167,31.8167,31.7576,31.7945,451285.0
2016-01-21 13:10:00,43.08,43.09,43.0,43.02,382793.0,31.7872,31.7945,31.7281,31.7429,382793.0
2016-01-21 13:20:00,43.02,43.03,42.87,42.88,473923.0,31.7429,31.7503,31.6322,31.6396,473923.0
2016-01-21 13:30:00,42.88,42.95,42.82,42.91,279300.0,31.6396,31.6912,31.5953,31.6617,279300.0
2016-01-21 13:40:00,42.9,42.94,42.86,42.87,192442.0,31.6543,31.6839,31.6248,31.6322,192442.0
2016-01-21 13:50:00,42.87,42.91,42.78,42.9,263359.0,31.6322,31.6617,31.5658,31.6543,263359.0
2016-01-21 14:00:00,42.9,42.92,42.79,42.87,304798.0,31.6543,31.6691,31.5732,31.6322,304798.0
2016-01-21 14:10:00,42.87,42.87,42.71,42.71,272473.0,31.6322,31.6322,31.5141,31.5141,272473.0
2016-01-21 14:20:00,42.71,42.74,42.65,42.72,285926.0,31.5141,31.5363,31.4699,31.5215,285926.0
2016-01-21 14:30:00,42.71,42.83,42.71,42.81,276181.0,31.5141,31.6027,31.5141,31.5879,276181.0
2016-01-21 14:40:00,42.82,42.92,42.82,42.88,402093.0,31.5953,31.6691,31.5953,31.6396,402093.0
2016-01-21 14:50:00,42.87,43.0,42.86,43.0,203344.0,31.6322,31.7281,31.6248,31.7281,203344.0
2016-01-21 15:00:00,42.99,42.99,42.83,42.87,203899.0,31.7207,31.7207,31.6027,31.6322,203899.0
2016-01-21 15:10:00,42.87,42.97,42.86,42.96,459263.0,31.6322,31.706,31.6248,31.6986,459263.0
2016-01-21 15:20:00,42.95,42.99,42.87,42.96,491415.0,31.6912,31.7207,31.6322,31.6986,491415.0
2016-01-21 15:30:00,42.97,43.09,42.96,43.07,241458.0,31.706,31.7945,31.6986,31.7798,241458.0
2016-01-21 15:40:00,43.07,43.16,43.03,43.08,475569.0,31.7798,31.8462,31.7503,31.7872,475569.0
2016-01-21 15:50:00,43.08,43.13,43.04,43.04,646094.0,31.7872,31.824,31.7576,31.7576,646094.0
2016-01-22 09:30:00,43.29,43.4,43.08,43.15,985322.0,31.9421,32.0233,31.7872,31.8388,985322.0
2016-01-22 09:40:00,43.15,43.4,43.15,43.24,737619.0,31.8388,32.0233,31.8388,31.9052,737619.0
2016-01-22 09:50:00,43.24,43.3,43.14,43.21,631851.0,31.9052,31.9495,31.8314,31.8831,631851.0
2016-01-22 10:00:00,43.21,43.32,43.17,43.19,1125379.0,31.8831,31.9642,31.8536,31.8683,1125379.0
2016-01-22 10:10:00,43.2,43.29,43.13,43.25,902975.0,31.8757,31.9421,31.824,31.9126,902975.0
2016-01-22 10:20:00,43.25,43.34,43.17,43.28,1519099.0,31.9126,31.979,31.8536,31.9347,1519099.0
2016-01-22 10:30:00,43.28,43.38,43.23,43.32,737020.0,31.9347,32.0085,31.8978,31.9642,737020.0
2016-01-22 10:40:00,43.32,43.33,43.22,43.33,282120.0,31.9642,31.9716,31.8905,31.9716,282120.0
2016-01-22 10:50:00,43.34,43.4,43.33,43.34,163500.0,31.979,32.0233,31.9716,31.979,163500.0
2016-01-22 11:00:00,43.34,43.42,43.31,43.39,202249.0,31.979,32.038,31.9569,32.0159,202249.0
2016-01-22 11:10:00,43.39,43.4,43.31,43.37,328873.0,32.0159,32.0233,31.9569,32.0011,328873.0
2016-01-22 11:20:00,43.37,43.41,43.33,43.38,182508.0,32.0011,32.0306,31.9716,32.0085,182508.0
2016-01-22 11:30:00,43.39,43.39,43.32,43.33,145930.0,32.0159,32.0159,31.9642,31.9716,145930.0
2016-01-22 11:40:00,43.33,43.43,43.33,43.36,165246.0,31.9716,32.0454,31.9716,31.9938,165246.0
2016-01-22 11:50:00,43.37,43.45,43.36,43.42,131674.0,32.0011,32.0602,31.9938,32.038,131674.0
2016-01-22 12:00:00,43.42,43.52,43.41,43.51,194462.0,32.038,32.1118,32.0306,32.1044,194462.0
2016-01-22 12:10:00,43.52,43.53,43.42,43.42,140776.0,32.1118,32.1192,32.038,32.038,140776.0
2016-01-22 12:20:00,43.43,43.5,43.43,43.5,112669.0,32.0454,32.0971,32.0454,32.0971,112669.0
2016-01-22 12:30:00,43.5,43.51,43.44,43.48,104680.0,32.0971,32.1044,32.0528,32.0823,104680.0
2016-01-22 12:40:00,43.49,43.49,43.41,43.48,90390.0,32.0897,32.0897,32.0306,32.0823,90390.0
2016-01-22 12:50:00,43.47,43.56,43.47,43.55,151425.0,32.0749,32.1413,32.0749,32.1339,151425.0
2016-01-22 13:00:00,43.55,43.55,43.49,43.51,81126.0,32.1339,32.1339,32.0897,32.1044,81126.0
2016-01-22 13:10:00,43.51,43.57,43.45,43.57,114969.0,32.1044,32.1487,32.0602,32.1487,114969.0
2016-01-22 13:20:00,43.57,43.62,43.54,43.56,86043.0,32.1487,32.1856,32.1266,32.1413,86043.0
2016-01-22 13:30:00,43.57,43.64,43.56,43.62,229872.0,32.1487,32.2004,32.1413,32.1856,229872.0
2016-01-22 13:40:00,43.62,43.74,43.62,43.73,154360.0,32.1856,32.2741,32.1856,32.2668,154360.0
2016-01-22 13:50:00,43.73,43.76,43.7,43.72,122276.0,32.2668,32.2889,32.2446,32.2594,122276.0
2016-01-22 14:00:00,43.72,43.77,43.68,43.75,545985.0,32.2594,32.2963,32.2299,32.2815,545985.0
2016-01-22 14:10:00,43.76,43.81,43.74,43.77,155840.0,32.2889,32.3258,32.2741,32.2963,155840.0
2016-01-22 14:20:00,43.77,43.82,43.66,43.67,498736.0,32.2963,32.3332,32.2151,32.2225,498736.0
2016-01-22 14:30:00,43.66,43.67,43.62,43.62,263005.0,32.2151,32.2225,32.1856,32.1856,263005.0
2016-01-22 14:40:00,43.63,43.72,43.61,43.72,195011.0,32.193,32.2594,32.1782,32.2594,195011.0
2016-01-22 14:50:00,43.72,43.78,43.69,43.76,143729.0,32.2594,32.3037,32.2372,32.2889,143729.0
2016-01-22 15:00:00,43.76,43.77,43.69,43.71,140109.0,32.2889,32.2963,32.2372,32.252,140109.0
2016-01-22 15:10:00,43.72,43.76,43.69,43.75,456131.0,32.2594,32.2889,32.2372,32.2815,456131.0
2016-01-22 15:20:00,43.74,43.81,43.72,43.8,193143.0,32.2741,32.3258,32.2594,32.3184,193143.0
2016-01-22 15:30:00,43.79,43.79,43.67,43.73,390301.0,32.311,32.311,32.2225,32.2668,390301.0
2016-01-22 15:40:00,43.74,43.83,43.73,43.83,711758.0,32.2741,32.3405,32.2668,32.3405,711758.0
2016-01-22 15:50:00,43.83,43.83,43.77,43.79,1010209.0,32.3405,32.3405,32.2963,32.311,1010209.0
2016-01-25 09:30:00,43.78,43.89,43.64,43.71,817843.0,32.3037,32.3848,32.2004,32.252,817843.0
2016-01-25 09:40:00,43.71,43.72,43.52,43.59,732081.0,32.252,32.2594,32.1118,32.1635,732081.0
2016-01-25 09:50:00,43.58,43.77,43.54,43.74,577414.0,32.1561,32.2963,32.1266,32.2741,577414.0
2016-01-25 10:00:00,43.74,43.75,43.58,43.63,1021807.0,32.2741,32.2815,32.1561,32.193,1021807.0
2016-01-25 10:10:00,43.63,43.64,43.44,43.5,519392.0,32.193,32.2004,32.0528,32.0971,519392.0
2016-01-25 10:20:00,43.51,43.53,43.45,43.45,271122.0,32.1044,32.1192,32.0602,32.0602,271122.0
2016-01-25 10:30:00,43.43,43.46,43.35,43.35,228466.0,32.0454,32.0675,31.9864,31.9864,228466.0
2016-01-25 10:40:00,43.35,43.41,43.27,43.37,197912.0,31.9864,32.0306,31.9273,32.0011,197912.0
2016-01-25 10:50:00,43.36,43.41,43.29,43.39,251109.0,31.9938,32.0306,31.9421,32.0159,251109.0
2016-01-25 11:00:00,43.39,43.43,43.34,43.38,441243.0,32.0159,32.0454,31.979,32.0085,441243.0
2016-01-25 11:10:00,43.37,43.56,43.34,43.56,855280.0,32.0011,32.1413,31.979,32.1413,855280.0
2016-01-25 11:20:00,43.56,43.63,43.55,43.55,478776.0,32.1413,32.193,32.1339,32.1339,478776.0
2016-01-25 11:30:00,43.56,43.65,43.5,43.65,293554.0,32.1413,32.2077,32.0971,32.2077,293554.0
2016-01-25 11:40:00,43.65,43.66,43.49,43.51,226636.0,32.2077,32.2151,32.0897,32.1044,226636.0
2016-01-25 11:50:00,43.51,43.59,43.48,43.55,217633.0,32.1044,32.1635,32.0823,32.1339,217633.0
2016-01-25 12:00:00,43.55,43.61,43.54,43.56,148497.0,32.1339,32.1782,32.1266,32.1413,148497.0
2016-01-25 12:10:00,43.56,43.58,43.48,43.57,130369.0,32.1413,32.1561,32.0823,32.1487,130369.0
2016-01-25 12:20:00,43.57,43.58,43.55,43.57,113193.0,32.1487,32.1561,32.1339,32.1487,113193.0
2016-01-25 12:30:00,43.57,43.59,43.53,43.57,140722.0,32.1487,32.1635,32.1192,32.1487,140722.0
2016-01-25 12:40:00,43.57,43.6,43.51,43.59,143146.0,32.1487,32.1708,32.1044,32.1635,143146.0
2016-01-25 12:50:00,43.59,43.63,43.58,43.63,138273.0,32.1635,32.193,32.1561,32.193,138273.0
2016-01-25 13:00:00,43.63,43.68,43.61,43.64,194496.0,32.193,32.2299,32.1782,32.2004,194496.0
2016-01-25 13:10:00,43.64,43.64,43.54,43.59,537228.0,32.2004,32.2004,32.1266,32.1635,537228.0
2016-01-25 13:20:00,43.6,43.64,43.55,43.59,144552.0,32.1708,32.2004,32.1339,32.1635,144552.0
2016-01-25 13:30:00,43.58,43.61,43.57,43.59,81822.0,32.1561,32.1782,32.1487,32.1635,81822.0
2016-01-25 13:40:00,43.58,43.61,43.51,43.52,96355.0,32.1561,32.1782,32.1044,32.1118,96355.0
2016-01-25 13:50:00,43.51,43.57,43.49,43.51,191838.0,32.1044,32.1487,32.0897,32.1044,191838.0
2016-01-25 14:00:00,43.52,43.56,43.5,43.55,138438.0,32.1118,32.1413,32.0971,32.1339,138438.0
2016-01-25 14:10:00,43.55,43.56,43.48,43.5,143064.0,32.1339,32.1413,32.0823,32.0971,143064.0
2016-01-25 14:20:00,43.5,43.54,43.46,43.53,144751.0,32.0971,32.1266,32.0675,32.1192,144751.0
2016-01-25 14:30:00,43.53,43.54,43.48,43.48,212157.0,32.1192,32.1266,32.0823,32.0823,212157.0
2016-01-25 14:40:00,43.49,43.51,43.46,43.48,112383.0,32.0897,32.1044,32.0675,32.0823,112383.0
2016-01-25 14:50:00,43.47,43.51,43.44,43.45,143435.0,32.0749,32.1044,32.0528,32.0602,143435.0
2016-01-25 15:00:00,43.44,43.47,43.43,43.44,257171.0,32.0528,32.0749,32.0454,32.0528,257171.0
2016-01-25 15:10:00,43.44,43.45,43.38,43.41,282423.0,32.0528,32.0602,32.0085,32.0306,282423.0
2016-01-25 15:20:00,43.41,43.43,43.38,43.39,280439.0,32.0306,32.0454,32.0085,32.0159,280439.0
2016-01-25 15:30:00,43.38,43.4,43.31,43.35,368424.0,32.0085,32.0233,31.9569,31.9864,368424.0
2016-01-25 15:40:00,43.34,43.42,43.32,43.41,293297.0,31.979,32.038,31.9642,32.0306,293297.0
2016-01-25 15:50:00,43.41,43.47,43.38,43.43,961496.0,32.0306,32.0749,32.0085,32.0454,961496.0
2016-01-26 09:30:00,43.53,44.0,43.53,43.89,934629.0,32.1192,32.466,32.1192,32.3848,934629.0
2016-01-26 09:40:00,43.9,43.99,43.82,43.88,407890.0,32.3922,32.4586,32.3332,32.3774,407890.0
2016-01-26 09:50:00,43.88,44.03,43.86,43.96,378361.0,32.3774,32.4881,32.3627,32.4365,378361.0
2016-01-26 10:00:00,43.97,44.03,43.93,44.02,301989.0,32.4438,32.4881,32.4143,32.4807,301989.0
2016-01-26 10:10:00,44.03,44.14,44.01,44.13,472998.0,32.4881,32.5693,32.4734,32.5619,472998.0
2016-01-26 10:20:00,44.13,44.16,44.01,44.01,482802.0,32.5619,32.584,32.4734,32.4734,482802.0
2016-01-26 10:30:00,44.02,44.08,44.0,44.01,252681.0,32.4807,32.525,32.466,32.4734,252681.0
2016-01-26 10:40:00,44.02,44.07,44.01,44.04,262366.0,32.4807,32.5176,32.4734,32.4955,262366.0
2016-01-26 10:50:00,44.04,44.06,43.93,43.98,244614.0,32.4955,32.5103,32.4143,32.4512,244614.0
2016-01-26 11:00:00,43.97,44.01,43.83,43.84,365059.0,32.4438,32.4734,32.3405,32.3479,365059.0
2016-01-26 11:10:00,43.83,43.85,43.76,43.78,172920.0,32.3405,32.3553,32.2889,32.3037,172920.0
2016-01-26 11:20:00,43.78,43.79,43.65,43.67,138800.0,32.3037,32.311,32.2077,32.2225,138800.0
2016-01-26 11:30:00,43.66,43.73,43.65,43.7,234282.0,32.2151,32.2668,32.2077,32.2446,234282.0
2016-01-26 11:40:00,43.7,43.83,43.68,43.81,305538.0,32.2446,32.3405,32.2299,32.3258,305538.0
2016-01-26 11:50:00,43.8,43.84,43.77,43.78,154706.0,32.3184,32.3479,32.2963,32.3037,154706.0
2016-01-26 12:00:00,43.77,43.81,43.74,43.75,230045.0,32.2963,32.3258,32.2741,32.2815,230045.0
2016-01-26 12:10:00,43.76,43.85,43.75,43.77,158814.0,32.2889,32.3553,32.2815,32.2963,158814.0
2016-01-26 12:20:00,43.77,43.8,43.74,43.75,183798.0,32.2963,32.3184,32.2741,32.2815,183798.0
2016-01-26 12:30:00,43.74,43.76,43.71,43.74,165645.0,32.2741,32.2889,32.252,32.2741,165645.0
2016-01-26 12:40:00,43.75,43.76,43.68,43.69,205887.0,32.2815,32.2889,32.2299,32.2372,205887.0
2016-01-26 12:50:00,43.69,43.76,43.67,43.73,261571.0,32.2372,32.2889,32.2225,32.2668,261571.0
2016-01-26 13:00:00,43.73,43.74,43.67,43.71,153633.0,32.2668,32.2741,32.2225,32.252,153633.0
2016-01-26 13:10:00,43.71,43.73,43.66,43.68,158480.0,32.252,32.2668,32.2151,32.2299,158480.0
2016-01-26 13:20:00,43.68,43.72,43.67,43.68,108118.0,32.2299,32.2594,32.2225,32.2299,108118.0
2016-01-26 13:30:00,43.68,43.68,43.62,43.63,282410.0,32.2299,32.2299,32.1856,32.193,282410.0
2016-01-26 13:40:00,43.64,43.7,43.63,43.68,209175.0,32.2004,32.2446,32.193,32.2299,209175.0
2016-01-26 13:50:00,43.68,43.72,43.68,43.71,169663.0,32.2299,32.2594,32.2299,32.252,169663.0
2016-01-26 14:00:00,43.7,43.71,43.61,43.63,168291.0,32.2446,32.252,32.1782,32.193,168291.0
2016-01-26 14:10:00,43.63,43.67,43.61,43.66,184212.0,32.193,32.2225,32.1782,32.2151,184212.0
2016-01-26 14:20:00,43.66,43.67,43.57,43.59,126676.0,32.2151,32.2225,32.1487,32.1635,126676.0
2016-01-26 14:30:00,43.59,43.63,43.56,43.61,140801.0,32.1635,32.193,32.1413,32.1782,140801.0
2016-01-26 14:40:00,43.62,43.67,43.61,43.65,179431.0,32.1856,32.2225,32.1782,32.2077,179431.0
2016-01-26 14:50:00,43.65,43.68,43.64,43.68,157259.0,32.2077,32.2299,32.2004,32.2299,157259.0
2016-01-26 15:00:00,43.67,43.69,43.59,43.61,257801.0,32.2225,32.2372,32.1635,32.1782,257801.0
2016-01-26 15:10:00,43.61,43.66,43.59,43.6,216977.0,32.1782,32.2151,32.1635,32.1708,216977.0
2016-01-26 15:20:00,43.59,43.65,43.58,43.62,272446.0,32.1635,32.2077,32.1561,32.1856,272446.0
2016-01-26 15:30:00,43.63,43.64,43.56,43.63,385543.0,32.193,32.2004,32.1413,32.193,385543.0
2016-01-26 15:40:00,43.63,43.71,43.62,43.71,509550.0,32.193,32.252,32.1856,32.252,509550.0
2016-01-26 15:50:00,43.71,43.75,43.67,43.74,928268.0,32.252,32.2815,32.2225,32.2741,928268.0
2016-01-27 09:30:00,43.65,43.8,43.51,43.68,702836.0,32.2077,32.3184,32.1044,32.2299,702836.0
2016-01-27 09:40:00,43.67,43.82,43.66,43.81,569915.0,32.2225,32.3332,32.2151,32.3258,569915.0
2016-01-27 09:50:00,43.81,43.9,43.8,43.88,326851.0,32.3258,32.3922,32.3184,32.3774,326851.0
2016-01-27 10:00:00,43.88,43.9,43.75,43.79,418378.0,32.3774,32.3922,32.2815,32.311,418378.0
2016-01-27 10:10:00,43.79,43.82,43.72,43.74,349036.0,32.311,32.3332,32.2594,32.2741,349036.0
2016-01-27 10:20:00,43.73,43.84,43.73,43.75,208547.0,32.2668,32.3479,32.2668,32.2815,208547.0
2016-01-27 10:30:00,43.75,43.91,43.74,43.9,387863.0,32.2815,32.3996,32.2741,32.3922,387863.0
2016-01-27 10:40:00,43.89,43.91,43.81,43.82,222162.0,32.3848,32.3996,32.3258,32.3332,222162.0
2016-01-27 10:50:00,43.82,43.82,43.69,43.8,247245.0,32.3332,32.3332,32.2372,32.3184,247245.0
2016-01-27 11:00:00,43.8,43.82,43.75,43.77,153803.0,32.3184,32.3332,32.2815,32.2963,153803.0
2016-01-27 11:10:00,43.77,43.83,43.74,43.83,135985.0,32.2963,32.3405,32.2741,32.3405,135985.0
2016-01-27 11:20:00,43.82,43.88,43.8,43.88,170084.0,32.3332,32.3774,32.3184,32.3774,170084.0
2016-01-27 11:30:00,43.88,44.02,43.87,43.99,289248.0,32.3774,32.4807,32.3701,32.4586,289248.0
2016-01-27 11:40:00,44.0,44.1,43.97,44.07,194529.0,32.466,32.5398,32.4438,32.5176,194529.0
2016-01-27 11:50:00,44.07,44.09,44.05,44.07,135279.0,32.5176,32.5324,32.5029,32.5176,135279.0
2016-01-27 12:00:00,44.07,44.08,44.03,44.07,171484.0,32.5176,32.525,32.4881,32.5176,171484.0
2016-01-27 12:10:00,44.08,44.14,44.07,44.11,195307.0,32.525,32.5693,32.5176,32.5472,195307.0
2016-01-27 12:20:00,44.11,44.15,44.09,44.12,156879.0,32.5472,32.5767,32.5324,32.5545,156879.0
2016-01-27 12:30:00,44.11,44.11,44.04,44.06,142204.0,32.5472,32.5472,32.4955,32.5103,142204.0
2016-01-27 12:40:00,44.06,44.09,44.05,44.07,200874.0,32.5103,32.5324,32.5029,32.5176,200874.0
2016-01-27 12:50:00,44.06,44.07,44.0,44.03,119087.0,32.5103,32.5176,32.466,32.4881,119087.0
2016-01-27 13:00:00,44.03,44.08,44.0,44.07,196261.0,32.4881,32.525,32.466,32.5176,196261.0
2016-01-27 13:10:00,44.06,44.09,44.0,44.05,171981.0,32.5103,32.5324,32.466,32.5029,171981.0
2016-01-27 13:20:00,44.05,44.09,44.03,44.05,98265.0,32.5029,32.5324,32.4881,32.5029,98265.0
2016-01-27 13:30:00,44.05,44.07,44.02,44.04,104711.0,32.5029,32.5176,32.4807,32.4955,104711.0
2016-01-27 13:40:00,44.04,44.05,44.01,44.02,137591.0,32.4955,32.5029,32.4734,32.4807,137591.0
2016-01-27 13:50:00,44.02,44.05,43.98,44.0,189080.0,32.4807,32.5029,32.4512,32.466,189080.0
2016-01-27 14:00:00,44.01,44.07,43.94,43.94,960273.0,32.4734,32.5176,32.4217,32.4217,960273.0
2016-01-27 14:10:00,43.94,44.03,43.89,43.95,762204.0,32.4217,32.4881,32.3848,32.4291,762204.0
2016-01-27 14:20:00,43.95,43.98,43.87,43.95,277990.0,32.4291,32.4512,32.3701,32.4291,277990.0
2016-01-27 14:30:00,43.94,43.96,43.89,43.9,195874.0,32.4217,32.4365,32.3848,32.3922,195874.0
2016-01-27 14:40:00,43.89,43.93,43.84,43.9,489085.0,32.3848,32.4143,32.3479,32.3922,489085.0
2016-01-27 14:50:00,43.89,43.92,43.73,43.77,365697.0,32.3848,32.407,32.2668,32.2963,365697.0
2016-01-27 15:00:00,43.77,43.78,43.66,43.7,255425.0,32.2963,32.3037,32.2151,32.2446,255425.0
2016-01-27 15:10:00,43.69,43.69,43.46,43.48,597033.0,32.2372,32.2372,32.0675,32.0823,597033.0
2016-01-27 15:20:00,43.48,43.74,43.47,43.71,1363088.0,32.0823,32.2741,32.0749,32.252,1363088.0
2016-01-27 15:30:00,43.71,43.85,43.7,43.74,379089.0,32.252,32.3553,32.2446,32.2741,379089.0
2016-01-27 15:40:00,43.74,43.84,43.71,43.8,570950.0,32.2741,32.3479,32.252,32.3184,570950.0
2016-01-27 15:50:00,43.81,43.85,43.78,43.84,604938.0,32.3258,32.3553,32.3037,32.3479,604938.0
2016-01-28 09:30:00,43.77,43.96,43.53,43.94,740442.0,32.2963,32.4365,32.1192,32.4217,740442.0
2016-01-28 09:40:00,43.93,44.1,43.85,44.0,573926.0,32.4143,32.5398,32.3553,32.466,573926.0
2016-01-28 09:50:00,44.01,44.19,44.0,44.11,369154.0,32.4734,32.6062,32.466,32.5472,369154.0
2016-01-28 10:00:00,44.11,44.17,44.01,44.14,248490.0,32.5472,32.5914,32.4734,32.5693,248490.0
2016-01-28 10:10:00,44.14,44.24,44.13,44.17,447548.0,32.5693,32.6431,32.5619,32.5914,447548.0
2016-01-28 10:20:00,44.16,44.34,44.15,44.23,644676.0,32.584,32.7169,32.5767,32.6357,644676.0
2016-01-28 10:30:00,44.23,44.24,44.11,44.16,326712.0,32.6357,32.6431,32.5472,32.584,326712.0
2016-01-28 10:40:00,44.17,44.27,44.13,44.27,653369.0,32.5914,32.6652,32.5619,32.6652,653369.0
2016-01-28 10:50:00,44.27,44.32,44.22,44.32,336171.0,32.6652,32.7021,32.6283,32.7021,336171.0
2016-01-28 11:00:00,44.32,44.32,44.24,44.29,311477.0,32.7021,32.7021,32.6431,32.68,311477.0
2016-01-28 11:10:00,44.3,44.34,44.25,44.3,295572.0,32.6873,32.7169,32.6505,32.6873,295572.0
2016-01-28 11:20:00,44.3,44.41,44.29,44.3,395570.0,32.6873,32.7685,32.68,32.6873,395570.0
2016-01-28 11:30:00,44.3,44.31,44.21,44.24,211998.0,32.6873,32.6947,32.6209,32.6431,211998.0
2016-01-28 11:40:00,44.24,44.26,44.14,44.15,385061.0,32.6431,32.6578,32.5693,32.5767,385061.0
2016-01-28 11:50:00,44.15,44.23,44.15,44.17,192985.0,32.5767,32.6357,32.5767,32.5914,192985.0
2016-01-28 12:00:00,44.17,44.33,44.16,44.31,175650.0,32.5914,32.7095,32.584,32.6947,175650.0
2016-01-28 12:10:00,44.32,44.36,44.28,44.35,169354.0,32.7021,32.7316,32.6726,32.7242,169354.0
2016-01-28 12:20:00,44.36,44.42,44.35,44.41,162610.0,32.7316,32.7759,32.7242,32.7685,162610.0
2016-01-28 12:30:00,44.41,44.53,44.37,44.53,402740.0,32.7685,32.8571,32.739,32.8571,402740.0
2016-01-28 12:40:00,44.53,44.57,44.5,44.54,216190.0,32.8571,32.8866,32.8349,32.8644,216190.0
2016-01-28 12:50:00,44.54,44.56,44.45,44.48,184174.0,32.8644,32.8792,32.798,32.8202,184174.0
2016-01-28 13:00:00,44.48,44.53,44.43,44.53,192755.0,32.8202,32.8571,32.7833,32.8571,192755.0
2016-01-28 13:10:00,44.53,44.57,44.43,44.44,161264.0,32.8571,32.8866,32.7833,32.7906,161264.0
2016-01-28 13:20:00,44.45,44.6,44.41,44.58,763467.0,32.798,32.9087,32.7685,32.8939,763467.0
2016-01-28 13:30:00,44.58,44.61,44.54,44.59,153759.0,32.8939,32.9161,32.8644,32.9013,153759.0
2016-01-28 13:40:00,44.6,44.62,44.56,44.6,142552.0,32.9087,32.9235,32.8792,32.9087,142552.0
2016-01-28 13:50:00,44.6,44.7,44.58,44.59,344178.0,32.9087,32.9825,32.8939,32.9013,344178.0
2016-01-28 14:00:00,44.59,44.8,44.59,44.75,404579.0,32.9013,33.0563,32.9013,33.0194,404579.0
2016-01-28 14:10:00,44.75,44.82,44.72,44.73,181987.0,33.0194,33.071,32.9972,33.0046,181987.0
2016-01-28 14:20:00,44.74,44.82,44.74,44.78,207452.0,33.012,33.071,33.012,33.0415,207452.0
2016-01-28 14:30:00,44.77,44.82,44.73,44.75,291197.0,33.0341,33.071,33.0046,33.0194,291197.0
2016-01-28 14:40:00,44.75,44.77,44.61,44.63,536881.0,33.0194,33.0341,32.9161,32.9308,536881.0
2016-01-28 14:50:00,44.63,44.67,44.6,44.64,237452.0,32.9308,32.9604,32.9087,32.9382,237452.0
2016-01-28 15:00:00,44.64,44.65,44.49,44.55,476920.0,32.9382,32.9456,32.8275,32.8718,476920.0
2016-01-28 15:10:00,44.56,44.68,44.56,44.62,359204.0,32.8792,32.9677,32.8792,32.9235,359204.0
2016-01-28 15:20:00,44.61,44.63,44.51,44.55,481824.0,32.9161,32.9308,32.8423,32.8718,481824.0
2016-01-28 15:30:00,44.55,44.66,44.53,44.62,395282.0,32.8718,32.953,32.8571,32.9235,395282.0
2016-01-28 15:40:00,44.62,44.65,44.52,44.54,378495.0,32.9235,32.9456,32.8497,32.8644,378495.0
2016-01-28 15:50:00,44.55,44.6,44.53,44.54,1426774.0,32.8718,32.9087,32.8571,32.8644,1426774.0
2016-01-29 09:30:00,44.82,45.1,44.82,44.96,1030202.0,33.071,33.2776,33.071,33.1743,1030202.0
2016-01-29 09:40:00,44.96,45.14,44.91,45.0,1123979.0,33.1743,33.3072,33.1374,33.2038,1123979.0
2016-01-29 09:50:00,45.0,45.14,44.97,44.98,353404.0,33.2038,33.3072,33.1817,33.1891,353404.0
2016-01-29 10:00:00,44.98,45.02,44.91,44.96,567165.0,33.1891,33.2186,33.1374,33.1743,567165.0
2016-01-29 10:10:00,44.96,45.08,44.92,45.08,602353.0,33.1743,33.2629,33.1448,33.2629,602353.0
2016-01-29 10:20:00,45.08,45.25,45.05,45.21,355293.0,33.2629,33.3883,33.2407,33.3588,355293.0
2016-01-29 10:30:00,45.21,45.21,45.09,45.14,530178.0,33.3588,33.3588,33.2703,33.3072,530178.0
2016-01-29 10:40:00,45.14,45.28,45.14,45.21,331692.0,33.3072,33.4105,33.3072,33.3588,331692.0
2016-01-29 10:50:00,45.22,45.3,45.19,45.25,179161.0,33.3662,33.4252,33.344,33.3883,179161.0
2016-01-29 11:00:00,45.26,45.3,45.19,45.29,430757.0,33.3957,33.4252,33.344,33.4178,430757.0
2016-01-29 11:10:00,45.29,45.33,45.16,45.17,249069.0,33.4178,33.4473,33.3219,33.3293,249069.0
2016-01-29 11:20:00,45.17,45.31,45.16,45.27,260442.0,33.3293,33.4326,33.3219,33.4031,260442.0
2016-01-29 11:30:00,45.27,45.32,45.23,45.28,236842.0,33.4031,33.44,33.3736,33.4105,236842.0
2016-01-29 11:40:00,45.28,45.3,45.22,45.26,561087.0,33.4105,33.4252,33.3662,33.3957,561087.0
2016-01-29 11:50:00,45.26,45.38,45.24,45.37,369126.0,33.3957,33.4842,33.3809,33.4769,369126.0
2016-01-29 12:00:00,45.38,45.38,45.28,45.3,191444.0,33.4842,33.4842,33.4105,33.4252,191444.0
2016-01-29 12:10:00,45.3,45.4,45.3,45.39,329169.0,33.4252,33.499,33.4252,33.4916,329169.0
2016-01-29 12:20:00,45.38,45.4,45.35,45.35,312422.0,33.4842,33.499,33.4621,33.4621,312422.0
2016-01-29 12:30:00,45.35,45.37,45.32,45.35,123351.0,33.4621,33.4769,33.44,33.4621,123351.0
2016-01-29 12:40:00,45.35,45.37,45.32,45.32,115850.0,33.4621,33.4769,33.44,33.44,115850.0
2016-01-29 12:50:00,45.32,45.4,45.32,45.39,143438.0,33.44,33.499,33.44,33.4916,143438.0
2016-01-29 13:00:00,45.4,45.43,45.36,45.38,147975.0,33.499,33.5211,33.4695,33.4842,147975.0
2016-01-29 13:10:00,45.38,45.45,45.38,45.44,111699.0,33.4842,33.5359,33.4842,33.5285,111699.0
2016-01-29 13:20:00,45.45,45.45,45.38,45.4,186260.0,33.5359,33.5359,33.4842,33.499,186260.0
2016-01-29 13:30:00,45.41,45.43,45.36,45.42,150576.0,33.5064,33.5211,33.4695,33.5138,150576.0
2016-01-29 13:40:00,45.42,45.46,45.4,45.44,267694.0,33.5138,33.5433,33.499,33.5285,267694.0
2016-01-29 13:50:00,45.45,45.45,45.38,45.39,392711.0,33.5359,33.5359,33.4842,33.4916,392711.0
2016-01-29 14:00:00,45.39,45.4,45.33,45.35,113400.0,33.4916,33.499,33.4473,33.4621,113400.0
2016-01-29 14:10:00,45.34,45.34,45.28,45.29,387774.0,33.4547,33.4547,33.4105,33.4178,387774.0
2016-01-29 14:20:00,45.29,45.31,45.23,45.3,400876.0,33.4178,33.4326,33.3736,33.4252,400876.0
2016-01-29 14:30:00,45.29,45.35,45.26,45.34,525315.0,33.4178,33.4621,33.3957,33.4547,525315.0
2016-01-29 14:40:00,45.34,45.35,45.27,45.28,214037.0,33.4547,33.4621,33.4031,33.4105,214037.0
2016-01-29 14:50:00,45.28,45.32,45.25,45.28,241027.0,33.4105,33.44,33.3883,33.4105,241027.0
2016-01-29 15:00:00,45.29,45.34,45.26,45.32,306644.0,33.4178,33.4547,33.3957,33.44,306644.0
2016-01-29 15:10:00,45.32,45.36,45.29,45.36,380522.0,33.44,33.4695,33.4178,33.4695,380522.0
2016-01-29 15:20:00,45.35,45.4,45.31,45.38,786988.0,33.4621,33.499,33.4326,33.4842,786988.0
2016-01-29 15:30:00,45.38,45.42,45.35,45.4,610880.0,33.4842,33.5138,33.4621,33.499,610880.0
2016-01-29 15:40:00,45.4,45.42,45.36,45.41,677975.0,33.499,33.5138,33.4695,33.5064,677975.0
2016-01-29 15:50:00,45.41,45.41,45.32,45.4,1844456.0,33.5064,33.5064,33.44,33.499,1844456.0
2016-02-01 09:30:00,45.21,45.5,45.18,45.41,1124009.0,33.3588,33.5728,33.3367,33.5064,1124009.0
2016-02-01 09:40:00,45.41,45.61,45.39,45.59,726336.0,33.5064,33.6539,33.4916,33.6392,726336.0
2016-02-01 09:50:00,45.6,45.68,45.43,45.45,725286.0,33.6466,33.7056,33.5211,33.5359,725286.0
2016-02-01 10:00:00,45.45,45.56,45.38,45.42,709592.0,33.5359,33.6171,33.4842,33.5138,709592.0
2016-02-01 10:10:00,45.42,45.53,45.41,45.46,466486.0,33.5138,33.5949,33.5064,33.5433,466486.0
2016-02-01 10:20:00,45.46,45.52,45.41,45.5,275672.0,33.5433,33.5875,33.5064,33.5728,275672.0
2016-02-01 10:30:00,45.5,45.58,45.41,45.55,343682.0,33.5728,33.6318,33.5064,33.6097,343682.0
2016-02-01 10:40:00,45.55,45.68,45.55,45.68,383153.0,33.6097,33.7056,33.6097,33.7056,383153.0
2016-02-01 10:50:00,45.68,45.8,45.68,45.74,398047.0,33.7056,33.7941,33.7056,33.7499,398047.0
2016-02-01 11:00:00,45.74,45.74,45.62,45.67,818973.0,33.7499,33.7499,33.6613,33.6982,818973.0
2016-02-01 11:10:00,45.67,45.79,45.66,45.76,480339.0,33.6982,33.7868,33.6908,33.7646,480339.0
2016-02-01 11:20:00,45.76,45.81,45.7,45.8,475124.0,33.7646,33.8015,33.7204,33.7941,475124.0
2016-02-01 11:30:00,45.8,45.92,45.76,45.91,1030580.0,33.7941,33.8827,33.7646,33.8753,1030580.0
2016-02-01 11:40:00,45.91,45.91,45.85,45.86,231010.0,33.8753,33.8753,33.831,33.8384,231010.0
2016-02-01 11:50:00,45.86,45.98,45.85,45.94,1505759.0,33.8384,33.927,33.831,33.8974,1505759.0
2016-02-01 12:00:00,45.94,46.01,45.91,45.95,633040.0,33.8974,33.9491,33.8753,33.9048,633040.0
2016-02-01 12:10:00,45.95,46.0,45.94,45.96,419646.0,33.9048,33.9417,33.8974,33.9122,419646.0
2016-02-01 12:20:00,45.96,45.96,45.88,45.91,452034.0,33.9122,33.9122,33.8532,33.8753,452034.0
2016-02-01 12:30:00,45.91,45.98,45.89,45.96,585351.0,33.8753,33.927,33.8605,33.9122,585351.0
2016-02-01 12:40:00,45.96,46.06,45.95,46.04,677887.0,33.9122,33.986,33.9048,33.9712,677887.0
2016-02-01 12:50:00,46.04,46.04,45.89,45.93,295148.0,33.9712,33.9712,33.8605,33.8901,295148.0
2016-02-01 13:00:00,45.93,45.99,45.92,45.93,291237.0,33.8901,33.9343,33.8827,33.8901,291237.0
2016-02-01 13:10:00,45.92,45.95,45.85,45.85,744070.0,33.8827,33.9048,33.831,33.831,744070.0
2016-02-01 13:20:00,45.85,45.97,45.84,45.95,196985.0,33.831,33.9196,33.8237,33.9048,196985.0
2016-02-01 13:30:00,45.95,46.02,45.94,46.0,596113.0,33.9048,33.9565,33.8974,33.9417,596113.0
2016-02-01 13:40:00,46.0,46.01,45.94,45.97,161997.0,33.9417,33.9491,33.8974,33.9196,161997.0
2016-02-01 13:50:00,45.97,45.98,45.91,45.93,297253.0,33.9196,33.927,33.8753,33.8901,297253.0
2016-02-01 14:00:00,45.94,45.97,45.84,45.85,608673.0,33.8974,33.9196,33.8237,33.831,608673.0
2016-02-01 14:10:00,45.85,45.93,45.84,45.92,673609.0,33.831,33.8901,33.8237,33.8827,673609.0
2016-02-01 14:20:00,45.92,45.96,45.9,45.91,411960.0,33.8827,33.9122,33.8679,33.8753,411960.0
2016-02-01 14:30:00,45.91,45.95,45.9,45.94,432097.0,33.8753,33.9048,33.8679,33.8974,432097.0
2016-02-01 14:40:00,45.94,45.94,45.91,45.91,402487.0,33.8974,33.8974,33.8753,33.8753,402487.0
2016-02-01 14:50:00,45.91,45.97,45.9,45.95,706594.0,33.8753,33.9196,33.8679,33.9048,706594.0
2016-02-01 15:00:00,45.95,45.95,45.88,45.89,698071.0,33.9048,33.9048,33.8532,33.8605,698071.0
2016-02-01 15:10:00,45.89,45.97,45.86,45.96,1902715.0,33.8605,33.9196,33.8384,33.9122,1902715.0
2016-02-01 15:20:00,45.96,45.99,45.93,45.99,476065.0,33.9122,33.9343,33.8901,33.9343,476065.0
2016-02-01 15:30:00,45.98,45.99,45.87,45.88,911846.0,33.927,33.9343,33.8458,33.8532,911846.0
2016-02-01 15:40:00,45.88,45.92,45.85,45.87,1412080.0,33.8532,33.8827,33.831,33.8458,1412080.0
2016-02-01 15:50:00,45.87,45.91,45.85,45.85,1895264.0,33.8458,33.8753,33.831,33.831,1895264.0
2016-02-02 09:30:00,45.68,45.79,45.48,45.56,1296970.0,33.7056,33.7868,33.558,33.6171,1296970.0
2016-02-02 09:40:00,45.56,45.62,45.46,45.57,954583.0,33.6171,33.6613,33.5433,33.6244,954583.0
2016-02-02 09:50:00,45.57,45.6,45.5,45.59,651998.0,33.6244,33.6466,33.5728,33.6392,651998.0
2016-02-02 10:00:00,45.59,45.68,45.52,45.56,435125.0,33.6392,33.7056,33.5875,33.6171,435125.0
2016-02-02 10:10:00,45.57,45.64,45.55,45.62,272311.0,33.6244,33.6761,33.6097,33.6613,272311.0
2016-02-02 10:20:00,45.61,45.63,45.56,45.58,267616.0,33.6539,33.6687,33.6171,33.6318,267616.0
2016-02-02 10:30:00,45.58,45.68,45.57,45.68,363178.0,33.6318,33.7056,33.6244,33.7056,363178.0
2016-02-02 10:40:00,45.67,45.7,45.61,45.68,209042.0,33.6982,33.7204,33.6539,33.7056,209042.0
2016-02-02 10:50:00,45.68,45.76,45.67,45.75,243952.0,33.7056,33.7646,33.6982,33.7572,243952.0
2016-02-02 11:00:00,45.75,45.9,45.74,45.86,277559.0,33.7572,33.8679,33.7499,33.8384,277559.0
2016-02-02 11:10:00,45.86,45.92,45.83,45.86,477471.0,33.8384,33.8827,33.8163,33.8384,477471.0
2016-02-02 11:20:00,45.84,45.87,45.83,45.85,250640.0,33.8237,33.8458,33.8163,33.831,250640.0
2016-02-02 11:30:00,45.85,45.88,45.81,45.86,197565.0,33.831,33.8532,33.8015,33.8384,197565.0
2016-02-02 11:40:00,45.85,45.87,45.76,45.78,192458.0,33.831,33.8458,33.7646,33.7794,192458.0
2016-02-02 11:50:00,45.78,45.8,45.73,45.74,295280.0,33.7794,33.7941,33.7425,33.7499,295280.0
2016-02-02 12:00:00,45.75,45.76,45.68,45.7,152608.0,33.7572,33.7646,33.7056,33.7204,152608.0
2016-02-02 12:10:00,45.7,45.73,45.66,45.68,247026.0,33.7204,33.7425,33.6908,33.7056,247026.0
2016-02-02 12:20:00,45.67,45.72,45.66,45.71,132179.0,33.6982,33.7351,33.6908,33.7277,132179.0
2016-02-02 12:30:00,45.71,45.74,45.68,45.74,113356.0,33.7277,33.7499,33.7056,33.7499,113356.0
2016-02-02 12:40:00,45.73,45.8,45.7,45.79,192776.0,33.7425,33.7941,33.7204,33.7868,192776.0
2016-02-02 12:50:00,45.79,45.8,45.74,45.79,176865.0,33.7868,33.7941,33.7499,33.7868,176865.0
2016-02-02 13:00:00,45.79,45.87,45.77,45.78,131333.0,33.7868,33.8458,33.772,33.7794,131333.0
2016-02-02 13:10:00,45.79,45.91,45.79,45.9,181682.0,33.7868,33.8753,33.7868,33.8679,181682.0
2016-02-02 13:20:00,45.9,45.93,45.87,45.88,437097.0,33.8679,33.8901,33.8458,33.8532,437097.0
2016-02-02 13:30:00,45.87,45.89,45.84,45.86,424467.0,33.8458,33.8605,33.8237,33.8384,424467.0
2016-02-02 13:40:00,45.86,45.9,45.84,45.87,396131.0,33.8384,33.8679,33.8237,33.8458,396131.0
2016-02-02 13:50:00,45.87,45.88,45.83,45.83,376636.0,33.8458,33.8532,33.8163,33.8163,376636.0
2016-02-02 14:00:00,45.84,45.85,45.78,45.84,479627.0,33.8237,33.831,33.7794,33.8237,479627.0
2016-02-02 14:10:00,45.84,45.91,45.82,45.91,260210.0,33.8237,33.8753,33.8089,33.8753,260210.0
2016-02-02 14:20:00,45.9,45.96,45.86,45.95,637266.0,33.8679,33.9122,33.8384,33.9048,637266.0
2016-02-02 14:30:00,45.96,45.98,45.88,45.97,549804.0,33.9122,33.927,33.8532,33.9196,549804.0
2016-02-02 14:40:00,45.97,46.08,45.96,46.07,300978.0,33.9196,34.0007,33.9122,33.9934,300978.0
2016-02-02 14:50:00,46.06,46.1,45.98,45.99,297805.0,33.986,34.0155,33.927,33.9343,297805.0
2016-02-02 15:00:00,45.98,46.01,45.91,45.91,323482.0,33.927,33.9491,33.8753,33.8753,323482.0
2016-02-02 15:10:00,45.92,46.01,45.88,45.95,528584.0,33.8827,33.9491,33.8532,33.9048,528584.0
2016-02-02 15:20:00,45.95,45.98,45.89,45.97,648856.0,33.9048,33.927,33.8605,33.9196,648856.0
2016-02-02 15:30:00,45.97,46.05,45.96,46.02,502564.0,33.9196,33.9786,33.9122,33.9565,502564.0
2016-02-02 15:40:00,46.02,46.08,45.96,46.04,502263.0,33.9565,34.0007,33.9122,33.9712,502263.0
2016-02-02 15:50:00,46.04,46.08,46.01,46.06,753805.0,33.9712,34.0007,33.9491,33.986,753805.0
2016-02-03 09:30:00,46.21,46.57,46.2,46.52,1165682.0,34.0967,34.3623,34.0893,34.3254,1165682.0
2016-02-03 09:40:00,46.53,46.61,46.42,46.57,1262915.0,34.3328,34.3918,34.2516,34.3623,1262915.0
2016-02-03 09:50:00,46.58,46.63,46.44,46.56,861704.0,34.3697,34.4066,34.2664,34.3549,861704.0
2016-02-03 10:00:00,46.55,46.57,46.44,46.53,1806589.0,34.3475,34.3623,34.2664,34.3328,1806589.0
2016-02-03 10:10:00,46.54,46.62,46.52,46.58,1034921.0,34.3402,34.3992,34.3254,34.3697,1034921.0
2016-02-03 10:20:00,46.58,46.59,46.43,46.43,547450.0,34.3697,34.3771,34.259,34.259,547450.0
2016-02-03 10:30:00,46.43,46.57,46.35,46.57,1307234.0,34.259,34.3623,34.2,34.3623,1307234.0
2016-02-03 10:40:00,46.57,46.65,46.48,46.52,836246.0,34.3623,34.4213,34.2959,34.3254,836246.0
2016-02-03 10:50:00,46.51,46.61,46.5,46.59,425472.0,34.318,34.3918,34.3106,34.3771,425472.0
2016-02-03 11:00:00,46.6,46.62,46.47,46.54,686866.0,34.3844,34.3992,34.2885,34.3402,686866.0
2016-02-03 11:10:00,46.54,46.55,46.36,46.46,457001.0,34.3402,34.3475,34.2073,34.2811,457001.0
2016-02-03 11:20:00,46.45,46.64,46.43,46.58,1092470.0,34.2738,34.4139,34.259,34.3697,1092470.0
2016-02-03 11:30:00,46.58,46.61,46.46,46.47,553286.0,34.3697,34.3918,34.2811,34.2885,553286.0
2016-02-03 11:40:00,46.47,46.59,46.46,46.58,696948.0,34.2885,34.3771,34.2811,34.3697,696948.0
2016-02-03 11:50:00,46.58,46.6,46.45,46.47,1002862.0,34.3697,34.3844,34.2738,34.2885,1002862.0
2016-02-03 12:00:00,46.47,46.5,46.38,46.47,596928.0,34.2885,34.3106,34.2221,34.2885,596928.0
2016-02-03 12:10:00,46.47,46.53,46.4,46.44,331704.0,34.2885,34.3328,34.2369,34.2664,331704.0
2016-02-03 12:20:00,46.44,46.61,46.43,46.58,275576.0,34.2664,34.3918,34.259,34.3697,275576.0
2016-02-03 12:30:00,46.58,46.58,46.46,46.53,360770.0,34.3697,34.3697,34.2811,34.3328,360770.0
2016-02-03 12:40:00,46.54,46.55,46.47,46.54,300108.0,34.3402,34.3475,34.2885,34.3402,300108.0
2016-02-03 12:50:00,46.54,46.62,46.51,46.6,321192.0,34.3402,34.3992,34.318,34.3844,321192.0
2016-02-03 13:00:00,46.61,46.63,46.25,46.36,1736949.0,34.3918,34.4066,34.1262,34.2073,1736949.0
2016-02-03 13:10:00,46.37,46.54,46.29,46.51,958437.0,34.2147,34.3402,34.1557,34.318,958437.0
2016-02-03 13:20:00,46.51,46.56,46.37,46.54,973437.0,34.318,34.3549,34.2147,34.3402,973437.0
2016-02-03 13:30:00,46.54,46.55,46.38,46.39,538704.0,34.3402,34.3475,34.2221,34.2295,538704.0
2016-02-03 13:40:00,46.39,46.46,46.38,46.41,141308.0,34.2295,34.2811,34.2221,34.2442,141308.0
2016-02-03 13:50:00,46.42,46.42,46.29,46.29,451886.0,34.2516,34.2516,34.1557,34.1557,451886.0
2016-02-03 14:00:00,46.3,46.47,46.3,46.46,669006.0,34.1631,34.2885,34.1631,34.2811,669006.0
2016-02-03 14:10:00,46.45,46.52,46.43,46.48,366961.0,34.2738,34.3254,34.259,34.2959,366961.0
2016-02-03 14:20:00,46.48,46.72,46.47,46.67,836254.0,34.2959,34.473,34.2885,34.4361,836254.0
2016-02-03 14:30:00,46.66,46.75,46.65,46.73,717831.0,34.4287,34.4951,34.4213,34.4804,717831.0
2016-02-03 14:40:00,46.73,46.82,46.65,46.79,686387.0,34.4804,34.5468,34.4213,34.5246,686387.0
2016-02-03 14:50:00,46.79,46.82,46.68,46.81,546465.0,34.5246,34.5468,34.4435,34.5394,546465.0
2016-02-03 15:00:00,46.8,46.81,46.72,46.79,458613.0,34.532,34.5394,34.473,34.5246,458613.0
2016-02-03 15:10:00,46.79,46.83,46.72,46.78,883541.0,34.5246,34.5541,34.473,34.5172,883541.0
2016-02-03 15:20:00,46.78,46.79,46.61,46.63,729815.0,34.5172,34.5246,34.3918,34.4066,729815.0
2016-02-03 15:30:00,46.64,46.67,46.54,46.59,865642.0,34.4139,34.4361,34.3402,34.3771,865642.0
2016-02-03 15:40:00,46.58,46.63,46.55,46.57,1772231.0,34.3697,34.4066,34.3475,34.3623,1772231.0
2016-02-03 15:50:00,46.58,46.62,46.51,46.61,1594916.0,34.3697,34.3992,34.318,34.3918,1594916.0
2016-02-04 09:30:00,46.49,46.69,46.48,46.58,1127654.0,34.3033,34.4508,34.2959,34.3697,1127654.0
2016-02-04 09:40:00,46.58,46.58,46.29,46.56,906979.0,34.3697,34.3697,34.1557,34.3549,906979.0
2016-02-04 09:50:00,46.57,46.68,46.56,46.6,872140.0,34.3623,34.4435,34.3549,34.3844,872140.0
2016-02-04 10:00:00,46.59,46.61,46.48,46.55,772034.0,34.3771,34.3918,34.2959,34.3475,772034.0
2016-02-04 10:10:00,46.55,46.69,46.48,46.64,918994.0,34.3475,34.4508,34.2959,34.4139,918994.0
2016-02-04 10:20:00,46.64,46.65,46.48,46.48,1084670.0,34.4139,34.4213,34.2959,34.2959,1084670.0
2016-02-04 10:30:00,46.49,46.49,46.34,46.43,1658455.0,34.3033,34.3033,34.1926,34.259,1658455.0
2016-02-04 10:40:00,46.44,46.45,46.34,46.36,1321506.0,34.2664,34.2738,34.1926,34.2073,1321506.0
2016-02-04 10:50:00,46.36,46.54,46.34,46.54,458050.0,34.2073,34.3402,34.1926,34.3402,458050.0
2016-02-04 11:00:00,46.53,46.57,46.43,46.53,403574.0,34.3328,34.3623,34.259,34.3328,403574.0
2016-02-04 11:10:00,46.52,46.58,46.46,46.48,503027.0,34.3254,34.3697,34.2811,34.2959,503027.0
2016-02-04 11:20:00,46.48,46.53,46.43,46.47,461839.0,34.2959,34.3328,34.259,34.2885,461839.0
2016-02-04 11:30:00,46.48,46.54,46.46,46.5,444591.0,34.2959,34.3402,34.2811,34.3106,444591.0
2016-02-04 11:40:00,46.5,46.58,46.46,46.51,424725.0,34.3106,34.3697,34.2811,34.318,424725.0
2016-02-04 11:50:00,46.5,46.51,46.38,46.41,299430.0,34.3106,34.318,34.2221,34.2442,299430.0
2016-02-04 12:00:00,46.41,46.65,46.41,46.62,457250.0,34.2442,34.4213,34.2442,34.3992,457250.0
2016-02-04 12:10:00,46.62,46.63,46.53,46.55,298929.0,34.3992,34.4066,34.3328,34.3475,298929.0
2016-02-04 12:20:00,46.56,46.61,46.5,46.56,214954.0,34.3549,34.3918,34.3106,34.3549,214954.0
2016-02-04 12:30:00,46.56,46.56,46.45,46.48,416481.0,34.3549,34.3549,34.2738,34.2959,416481.0
2016-02-04 12:40:00,46.49,46.55,46.47,46.55,264832.0,34.3033,34.3475,34.2885,34.3475,264832.0
2016-02-04 12:50:00,46.54,46.59,46.52,46.53,369419.0,34.3402,34.3771,34.3254,34.3328,369419.0
2016-02-04 13:00:00,46.53,46.64,46.52,46.64,1114315.0,34.3328,34.4139,34.3254,34.4139,1114315.0
2016-02-04 13:10:00,46.63,46.73,46.63,46.7,787991.0,34.4066,34.4804,34.4066,34.4582,787991.0
2016-02-04 13:20:00,46.71,46.75,46.69,46.72,437568.0,34.4656,34.4951,34.4508,34.473,437568.0
2016-02-04 13:30:00,46.72,46.83,46.71,46.76,364163.0,34.473,34.5541,34.4656,34.5025,364163.0
2016-02-04 13:40:00,46.76,46.76,46.64,46.65,223938.0,34.5025,34.5025,34.4139,34.4213,223938.0
2016-02-04 13:50:00,46.65,46.7,46.64,46.65,500259.0,34.4213,34.4582,34.4139,34.4213,500259.0
2016-02-04 14:00:00,46.64,46.65,46.5,46.52,681514.0,34.4139,34.4213,34.3106,34.3254,681514.0
2016-02-04 14:10:00,46.52,46.57,46.5,46.53,261209.0,34.3254,34.3623,34.3106,34.3328,261209.0
2016-02-04 14:20:00,46.52,46.62,46.5,46.53,348466.0,34.3254,34.3992,34.3106,34.3328,348466.0
2016-02-04 14:30:00,46.53,46.57,46.48,46.5,319609.0,34.3328,34.3623,34.2959,34.3106,319609.0
2016-02-04 14:40:00,46.49,46.53,46.48,46.5,298330.0,34.3033,34.3328,34.2959,34.3106,298330.0
2016-02-04 14:50:00,46.51,46.52,46.45,46.48,422775.0,34.318,34.3254,34.2738,34.2959,422775.0
2016-02-04 15:00:00,46.48,46.5,46.41,46.41,401851.0,34.2959,34.3106,34.2442,34.2442,401851.0
2016-02-04 15:10:00,46.41,46.47,46.38,46.39,596072.0,34.2442,34.2885,34.2221,34.2295,596072.0
2016-02-04 15:20:00,46.38,46.44,46.35,46.36,579090.0,34.2221,34.2664,34.2,34.2073,579090.0
2016-02-04 15:30:00,46.36,46.42,46.33,46.42,1254586.0,34.2073,34.2516,34.1852,34.2516,1254586.0
2016-02-04 15:40:00,46.41,46.45,46.36,46.38,524390.0,34.2442,34.2738,34.2073,34.2221,524390.0
2016-02-04 15:50:00,46.38,46.44,46.33,46.41,2384036.0,34.2221,34.2664,34.1852,34.2442,2384036.0
2016-02-05 09:30:00,46.15,46.27,45.83,45.83,1943524.0,34.0524,34.1409,33.8163,33.8163,1943524.0
2016-02-05 09:40:00,45.84,45.97,45.74,45.95,2920993.0,33.8237,33.9196,33.7499,33.9048,2920993.0
2016-02-05 09:50:00,45.95,46.11,45.94,46.09,1160352.0,33.9048,34.0229,33.8974,34.0081,1160352.0
2016-02-05 10:00:00,46.09,46.16,46.03,46.04,991153.0,34.0081,34.0598,33.9638,33.9712,991153.0
2016-02-05 10:10:00,46.04,46.27,46.04,46.25,526048.0,33.9712,34.1409,33.9712,34.1262,526048.0
2016-02-05 10:20:00,46.24,46.28,46.07,46.11,647243.0,34.1188,34.1483,33.9934,34.0229,647243.0
2016-02-05 10:30:00,46.1,46.17,46.05,46.09,654036.0,34.0155,34.0671,33.9786,34.0081,654036.0
2016-02-05 10:40:00,46.09,46.23,46.07,46.22,976057.0,34.0081,34.1114,33.9934,34.104,976057.0
2016-02-05 10:50:00,46.22,46.27,46.14,46.23,556154.0,34.104,34.1409,34.045,34.1114,556154.0
2016-02-05 11:00:00,46.23,46.35,46.23,46.32,626414.0,34.1114,34.2,34.1114,34.1778,626414.0
2016-02-05 11:10:00,46.33,46.48,46.3,46.34,409013.0,34.1852,34.2959,34.1631,34.1926,409013.0
2016-02-05 11:20:00,46.34,46.48,46.33,46.47,598371.0,34.1926,34.2959,34.1852,34.2885,598371.0
2016-02-05 11:30:00,46.48,46.56,46.43,46.54,998843.0,34.2959,34.3549,34.259,34.3402,998843.0
2016-02-05 11:40:00,46.55,46.59,46.44,46.51,636324.0,34.3475,34.3771,34.2664,34.318,636324.0
2016-02-05 11:50:00,46.51,46.56,46.44,46.51,475827.0,34.318,34.3549,34.2664,34.318,475827.0
2016-02-05 12:00:00,46.51,46.52,46.35,46.39,450245.0,34.318,34.3254,34.2,34.2295,450245.0
2016-02-05 12:10:00,46.39,46.39,46.29,46.3,283815.0,34.2295,34.2295,34.1557,34.1631,283815.0
2016-02-05 12:20:00,46.31,46.43,46.3,46.42,307183.0,34.1705,34.259,34.1631,34.2516,307183.0
2016-02-05 12:30:00,46.41,46.48,46.39,46.44,317800.0,34.2442,34.2959,34.2295,34.2664,317800.0
2016-02-05 12:40:00,46.43,46.47,46.39,46.45,211674.0,34.259,34.2885,34.2295,34.2738,211674.0
2016-02-05 12:50:00,46.45,46.46,46.36,46.41,223537.0,34.2738,34.2811,34.2073,34.2442,223537.0
2016-02-05 13:00:00,46.41,46.45,46.37,46.45,178689.0,34.2442,34.2738,34.2147,34.2738,178689.0
2016-02-05 13:10:00,46.46,46.5,46.43,46.45,185298.0,34.2811,34.3106,34.259,34.2738,185298.0
2016-02-05 13:20:00,46.45,46.53,46.43,46.52,113277.0,34.2738,34.3328,34.259,34.3254,113277.0
2016-02-05 13:30:00,46.53,46.57,46.5,46.54,283253.0,34.3328,34.3623,34.3106,34.3402,283253.0
2016-02-05 13:40:00,46.53,46.55,46.48,46.51,556467.0,34.3328,34.3475,34.2959,34.318,556467.0
2016-02-05 13:50:00,46.51,46.57,46.49,46.56,352071.0,34.318,34.3623,34.3033,34.3549,352071.0
2016-02-05 14:00:00,46.57,46.62,46.55,46.62,359312.0,34.3623,34.3992,34.3475,34.3992,359312.0
2016-02-05 14:10:00,46.62,46.64,46.56,46.63,217950.0,34.3992,34.4139,34.3549,34.4066,217950.0
2016-02-05 14:20:00,46.64,46.73,46.62,46.72,228526.0,34.4139,34.4804,34.3992,34.473,228526.0
2016-02-05 14:30:00,46.71,46.75,46.64,46.64,460593.0,34.4656,34.4951,34.4139,34.4139,460593.0
2016-02-05 14:40:00,46.64,46.67,46.59,46.63,420363.0,34.4139,34.4361,34.3771,34.4066,420363.0
2016-02-05 14:50:00,46.62,46.7,46.6,46.65,291874.0,34.3992,34.4582,34.3844,34.4213,291874.0
2016-02-05 15:00:00,46.65,46.65,46.56,46.61,339256.0,34.4213,34.4213,34.3549,34.3918,339256.0
2016-02-05 15:10:00,46.6,46.61,46.53,46.59,445479.0,34.3844,34.3918,34.3328,34.3771,445479.0
2016-02-05 15:20:00,46.59,46.62,46.58,46.61,373377.0,34.3771,34.3992,34.3697,34.3918,373377.0
2016-02-05 15:30:00,46.61,46.61,46.56,46.57,753572.0,34.3918,34.3918,34.3549,34.3623,753572.0
2016-02-05 15:40:00,46.57,46.62,46.54,46.62,1308275.0,34.3623,34.3992,34.3402,34.3992,1308275.0
2016-02-05 15:50:00,46.62,46.66,46.55,46.56,2578133.0,34.3992,34.4287,34.3475,34.3549,2578133.0
2016-02-08 09:30:00,46.47,47.0,46.37,46.49,1653523.0,34.2885,34.6796,34.2147,34.3033,1653523.0
2016-02-08 09:40:00,46.49,46.55,46.35,46.47,1255016.0,34.3033,34.3475,34.2,34.2885,1255016.0
2016-02-08 09:50:00,46.48,46.49,46.33,46.34,1448106.0,34.2959,34.3033,34.1852,34.1926,1448106.0
2016-02-08 10:00:00,46.33,46.53,46.28,46.53,1367915.0,34.1852,34.3328,34.1483,34.3328,1367915.0
2016-02-08 10:10:00,46.54,46.56,46.24,46.25,1299697.0,34.3402,34.3549,34.1188,34.1262,1299697.0
2016-02-08 10:20:00,46.25,46.3,46.16,46.23,502016.0,34.1262,34.1631,34.0598,34.1114,502016.0
2016-02-08 10:30:00,46.22,46.45,46.21,46.33,394146.0,34.104,34.2738,34.0967,34.1852,394146.0
2016-02-08 10:40:00,46.34,46.42,46.22,46.37,1009376.0,34.1926,34.2516,34.104,34.2147,1009376.0
2016-02-08 10:50:00,46.37,46.41,46.31,46.38,579491.0,34.2147,34.2442,34.1705,34.2221,579491.0
2016-02-08 11:00:00,46.39,46.41,46.22,46.25,690014.0,34.2295,34.2442,34.104,34.1262,690014.0
2016-02-08 11:10:00,46.25,46.3,46.21,46.26,602668.0,34.1262,34.1631,34.0967,34.1336,602668.0
2016-02-08 11:20:00,46.26,46.26,46.09,46.1,494447.0,34.1336,34.1336,34.0081,34.0155,494447.0
2016-02-08 11:30:00,46.11,46.12,46.03,46.03,505974.0,34.0229,34.0303,33.9638,33.9638,505974.0
2016-02-08 11:40:00,46.04,46.05,45.98,46.0,582146.0,33.9712,33.9786,33.927,33.9417,582146.0
2016-02-08 11:50:00,46.0,46.08,45.98,46.08,438203.0,33.9417,34.0007,33.927,34.0007,438203.0
2016-02-08 12:00:00,46.08,46.13,46.05,46.12,306871.0,34.0007,34.0376,33.9786,34.0303,306871.0
2016-02-08 12:10:00,46.12,46.22,46.12,46.18,214603.0,34.0303,34.104,34.0303,34.0745,214603.0
2016-02-08 12:20:00,46.19,46.26,46.16,46.22,665950.0,34.0819,34.1336,34.0598,34.104,665950.0
2016-02-08 12:30:00,46.23,46.28,46.21,46.24,431462.0,34.1114,34.1483,34.0967,34.1188,431462.0
2016-02-08 12:40:00,46.24,46.33,46.22,46.3,267132.0,34.1188,34.1852,34.104,34.1631,267132.0
2016-02-08 12:50:00,46.31,46.37,46.3,46.35,271385.0,34.1705,34.2147,34.1631,34.2,271385.0
2016-02-08 13:00:00,46.35,46.36,46.25,46.32,166941.0,34.2,34.2073,34.1262,34.1778,166941.0
2016-02-08 13:10:00,46.32,46.34,46.27,46.29,350639.0,34.1778,34.1926,34.1409,34.1557,350639.0
2016-02-08 13:20:00,46.3,46.31,46.25,46.3,209730.0,34.1631,34.1705,34.1262,34.1631,209730.0
2016-02-08 13:30:00,46.3,46.33,46.28,46.3,406819.0,34.1631,34.1852,34.1483,34.1631,406819.0
2016-02-08 13:40:00,46.3,46.31,46.21,46.23,291163.0,34.1631,34.1705,34.0967,34.1114,291163.0
2016-02-08 13:50:00,46.24,46.24,46.15,46.19,280039.0,34.1188,34.1188,34.0524,34.0819,280039.0
2016-02-08 14:00:00,46.2,46.24,46.19,46.22,217488.0,34.0893,34.1188,34.0819,34.104,217488.0
2016-02-08 14:10:00,46.21,46.27,46.2,46.23,388218.0,34.0967,34.1409,34.0893,34.1114,388218.0
2016-02-08 14:20:00,46.23,46.32,46.21,46.31,1060794.0,34.1114,34.1778,34.0967,34.1705,1060794.0
2016-02-08 14:30:00,46.31,46.31,46.21,46.27,515143.0,34.1705,34.1705,34.0967,34.1409,515143.0
2016-02-08 14:40:00,46.26,46.31,46.25,46.27,546692.0,34.1336,34.1705,34.1262,34.1409,546692.0
2016-02-08 14:50:00,46.26,46.31,46.24,46.28,207240.0,34.1336,34.1705,34.1188,34.1483,207240.0
2016-02-08 15:00:00,46.27,46.28,46.22,46.23,923034.0,34.1409,34.1483,34.104,34.1114,923034.0
2016-02-08 15:10:00,46.23,46.27,46.21,46.23,1075249.0,34.1114,34.1409,34.0967,34.1114,1075249.0
2016-02-08 15:20:00,46.23,46.25,46.18,46.22,669201.0,34.1114,34.1262,34.0745,34.104,669201.0
2016-02-08 15:30:00,46.22,46.3,46.2,46.23,1167066.0,34.104,34.1631,34.0893,34.1114,1167066.0
2016-02-08 15:40:00,46.24,46.37,46.22,46.33,1215014.0,34.1188,34.2147,34.104,34.1852,1215014.0
2016-02-08 15:50:00,46.33,46.41,46.29,46.4,1942959.0,34.1852,34.2442,34.1557,34.2369,1942959.0
2016-02-09 09:30:00,46.25,46.71,46.25,46.55,1341232.0,34.1262,34.4656,34.1262,34.3475,1341232.0
2016-02-09 09:40:00,46.54,46.59,46.35,46.47,763100.0,34.3402,34.3771,34.2,34.2885,763100.0
2016-02-09 09:50:00,46.46,46.47,46.14,46.36,885934.0,34.2811,34.2885,34.045,34.2073,885934.0
2016-02-09 10:00:00,46.35,46.53,46.29,46.3,1006700.0,34.2,34.3328,34.1557,34.1631,1006700.0
2016-02-09 10:10:00,46.31,46.39,46.23,46.31,544072.0,34.1705,34.2295,34.1114,34.1705,544072.0
2016-02-09 10:20:00,46.3,46.31,46.17,46.21,621478.0,34.1631,34.1705,34.0671,34.0967,621478.0
2016-02-09 10:30:00,46.22,46.42,46.21,46.35,559142.0,34.104,34.2516,34.0967,34.2,559142.0
2016-02-09 10:40:00,46.36,46.42,46.29,46.42,370508.0,34.2073,34.2516,34.1557,34.2516,370508.0
2016-02-09 10:50:00,46.42,46.48,46.39,46.43,349561.0,34.2516,34.2959,34.2295,34.259,349561.0
2016-02-09 11:00:00,46.43,46.47,46.36,46.45,395120.0,34.259,34.2885,34.2073,34.2738,395120.0
2016-02-09 11:10:00,46.45,46.57,46.4,46.48,452232.0,34.2738,34.3623,34.2369,34.2959,452232.0
2016-02-09 11:20:00,46.48,46.58,46.47,46.55,835968.0,34.2959,34.3697,34.2885,34.3475,835968.0
2016-02-09 11:30:00,46.55,46.61,46.53,46.56,651673.0,34.3475,34.3918,34.3328,34.3549,651673.0
2016-02-09 11:40:00,46.55,46.63,46.54,46.58,325580.0,34.3475,34.4066,34.3402,34.3697,325580.0
2016-02-09 11:50:00,46.58,46.61,46.5,46.52,413512.0,34.3697,34.3918,34.3106,34.3254,413512.0
2016-02-09 12:00:00,46.53,46.6,46.47,46.6,251063.0,34.3328,34.3844,34.2885,34.3844,251063.0
2016-02-09 12:10:00,46.6,46.61,46.49,46.52,264132.0,34.3844,34.3918,34.3033,34.3254,264132.0
2016-02-09 12:20:00,46.5,46.57,46.5,46.55,219652.0,34.3106,34.3623,34.3106,34.3475,219652.0
2016-02-09 12:30:00,46.55,46.61,46.54,46.57,199789.0,34.3475,34.3918,34.3402,34.3623,199789.0
2016-02-09 12:40:00,46.57,46.64,46.55,46.62,703974.0,34.3623,34.4139,34.3475,34.3992,703974.0
2016-02-09 12:50:00,46.62,46.7,46.62,46.66,304687.0,34.3992,34.4582,34.3992,34.4287,304687.0
2016-02-09 13:00:00,46.67,46.68,46.6,46.6,297527.0,34.4361,34.4435,34.3844,34.3844,297527.0
2016-02-09 13:10:00,46.6,46.6,46.51,46.55,288816.0,34.3844,34.3844,34.318,34.3475,288816.0
2016-02-09 13:20:00,46.55,46.58,46.51,46.54,303324.0,34.3475,34.3697,34.318,34.3402,303324.0
2016-02-09 13:30:00,46.55,46.6,46.54,46.57,271376.0,34.3475,34.3844,34.3402,34.3623,271376.0
2016-02-09 13:40:00,46.58,46.65,46.55,46.61,294165.0,34.3697,34.4213,34.3475,34.3918,294165.0
2016-02-09 13:50:00,46.6,46.67,46.58,46.64,199846.0,34.3844,34.4361,34.3697,34.4139,199846.0
2016-02-09 14:00:00,46.64,46.68,46.58,46.66,379983.0,34.4139,34.4435,34.3697,34.4287,379983.0
2016-02-09 14:10:00,46.66,46.68,46.59,46.6,226505.0,34.4287,34.4435,34.3771,34.3844,226505.0
2016-02-09 14:20:00,46.6,46.61,46.52,46.57,364203.0,34.3844,34.3918,34.3254,34.3623,364203.0
2016-02-09 14:30:00,46.57,46.65,46.56,46.63,877496.0,34.3623,34.4213,34.3549,34.4066,877496.0
2016-02-09 14:40:00,46.64,46.68,46.6,46.62,358517.0,34.4139,34.4435,34.3844,34.3992,358517.0
2016-02-09 14:50:00,46.61,46.66,46.59,46.64,433085.0,34.3918,34.4287,34.3771,34.4139,433085.0
2016-02-09 15:00:00,46.64,46.75,46.64,46.69,886483.0,34.4139,34.4951,34.4139,34.4508,886483.0
2016-02-09 15:10:00,46.69,46.72,46.65,46.68,654366.0,34.4508,34.473,34.4213,34.4435,654366.0
2016-02-09 15:20:00,46.68,46.71,46.62,46.63,524791.0,34.4435,34.4656,34.3992,34.4066,524791.0
2016-02-09 15:30:00,46.63,46.66,46.59,46.6,558353.0,34.4066,34.4287,34.3771,34.3844,558353.0
2016-02-09 15:40:00,46.6,46.62,46.52,46.54,944166.0,34.3844,34.3992,34.3254,34.3402,944166.0
2016-02-09 15:50:00,46.55,46.61,46.54,46.58,1694176.0,34.3475,34.3918,34.3402,34.3697,1694176.0
2016-02-10 09:30:00,46.46,46.53,46.24,46.28,1365137.0,34.2811,34.3328,34.1188,34.1483,1365137.0
2016-02-10 09:40:00,46.29,46.34,45.93,45.94,1080879.0,34.1557,34.1926,33.8901,33.8974,1080879.0
2016-02-10 09:50:00,45.94,46.0,45.9,45.92,1095845.0,33.8974,33.9417,33.8679,33.8827,1095845.0
2016-02-10 10:00:00,45.92,46.02,45.77,45.8,892118.0,33.8827,33.9565,33.772,33.7941,892118.0
2016-02-10 10:10:00,45.8,45.92,45.71,45.85,1048853.0,33.7941,33.8827,33.7277,33.831,1048853.0
2016-02-10 10:20:00,45.84,45.94,45.82,45.9,1429505.0,33.8237,33.8974,33.8089,33.8679,1429505.0
2016-02-10 10:30:00,45.9,45.97,45.82,45.89,2592255.0,33.8679,33.9196,33.8089,33.8605,2592255.0
2016-02-10 10:40:00,45.88,45.96,45.84,45.96,872519.0,33.8532,33.9122,33.8237,33.9122,872519.0
2016-02-10 10:50:00,45.95,45.95,45.83,45.92,428497.0,33.9048,33.9048,33.8163,33.8827,428497.0
2016-02-10 11:00:00,45.93,45.98,45.82,45.92,707914.0,33.8901,33.927,33.8089,33.8827,707914.0
2016-02-10 11:10:00,45.92,46.0,45.9,45.97,857263.0,33.8827,33.9417,33.8679,33.9196,857263.0
2016-02-10 11:20:00,45.97,46.03,45.95,46.0,460313.0,33.9196,33.9638,33.9048,33.9417,460313.0
2016-02-10 11:30:00,46.0,46.15,45.99,46.15,419727.0,33.9417,34.0524,33.9343,34.0524,419727.0
2016-02-10 11:40:00,46.14,46.27,46.12,46.25,857673.0,34.045,34.1409,34.0303,34.1262,857673.0
2016-02-10 11:50:00,46.24,46.35,46.24,46.34,1484457.0,34.1188,34.2,34.1188,34.1926,1484457.0
2016-02-10 12:00:00,46.35,46.37,46.28,46.34,466282.0,34.2,34.2147,34.1483,34.1926,466282.0
2016-02-10 12:10:00,46.34,46.4,46.32,46.4,267591.0,34.1926,34.2369,34.1778,34.2369,267591.0
2016-02-10 12:20:00,46.4,46.43,46.36,46.39,835532.0,34.2369,34.259,34.2073,34.2295,835532.0
2016-02-10 12:30:00,46.39,46.4,46.3,46.36,461523.0,34.2295,34.2369,34.1631,34.2073,461523.0
2016-02-10 12:40:00,46.36,46.47,46.35,46.46,291924.0,34.2073,34.2885,34.2,34.2811,291924.0
2016-02-10 12:50:00,46.46,46.47,46.42,46.45,174338.0,34.2811,34.2885,34.2516,34.2738,174338.0
2016-02-10 13:00:00,46.45,46.54,46.43,46.53,243245.0,34.2738,34.3402,34.259,34.3328,243245.0
2016-02-10 13:10:00,46.52,46.54,46.48,46.54,369194.0,34.3254,34.3402,34.2959,34.3402,369194.0
2016-02-10 13:20:00,46.54,46.56,46.49,46.51,255391.0,34.3402,34.3549,34.3033,34.318,255391.0
2016-02-10 13:30:00,46.51,46.54,46.51,46.52,122510.0,34.318,34.3402,34.318,34.3254,122510.0
2016-02-10 13:40:00,46.52,46.57,46.51,46.57,126962.0,34.3254,34.3623,34.318,34.3623,126962.0
2016-02-10 13:50:00,46.57,46.6,46.55,46.59,205968.0,34.3623,34.3844,34.3475,34.3771,205968.0
2016-02-10 14:00:00,46.59,46.68,46.58,46.67,330970.0,34.3771,34.4435,34.3697,34.4361,330970.0
2016-02-10 14:10:00,46.67,46.77,46.67,46.76,290267.0,34.4361,34.5099,34.4361,34.5025,290267.0
2016-02-10 14:20:00,46.76,46.77,46.72,46.74,189828.0,34.5025,34.5099,34.473,34.4877,189828.0
2016-02-10 14:30:00,46.73,46.76,46.68,46.7,245507.0,34.4804,34.5025,34.4435,34.4582,245507.0
2016-02-10 14:40:00,46.7,46.7,46.64,46.67,208332.0,34.4582,34.4582,34.4139,34.4361,208332.0
2016-02-10 14:50:00,46.67,46.71,46.67,46.69,127893.0,34.4361,34.4656,34.4361,34.4508,127893.0
2016-02-10 15:00:00,46.69,46.76,46.68,46.69,448916.0,34.4508,34.5025,34.4435,34.4508,448916.0
2016-02-10 15:10:00,46.69,46.7,46.56,46.57,288863.0,34.4508,34.4582,34.3549,34.3623,288863.0
2016-02-10 15:20:00,46.57,46.64,46.57,46.59,547062.0,34.3623,34.4139,34.3623,34.3771,547062.0
2016-02-10 15:30:00,46.59,46.62,46.52,46.52,685589.0,34.3771,34.3992,34.3254,34.3254,685589.0
2016-02-10 15:40:00,46.53,46.57,46.5,46.54,579987.0,34.3328,34.3623,34.3106,34.3402,579987.0
2016-02-10 15:50:00,46.53,46.56,46.49,46.53,1457110.0,34.3328,34.3549,34.3033,34.3328,1457110.0
2016-02-11 09:30:00,46.23,46.61,46.12,46.35,1846369.0,34.1114,34.3918,34.0303,34.2,1846369.0
2016-02-11 09:40:00,46.35,46.45,46.28,46.34,1371561.0,34.2,34.2738,34.1483,34.1926,1371561.0
2016-02-11 09:50:00,46.34,46.35,46.05,46.06,1449058.0,34.1926,34.2,33.9786,33.986,1449058.0
2016-02-11 10:00:00,46.06,46.16,45.91,45.98,841199.0,33.986,34.0598,33.8753,33.927,841199.0
2016-02-11 10:10:00,45.98,46.06,45.9,45.97,1419352.0,33.927,33.986,33.8679,33.9196,1419352.0
2016-02-11 10:20:00,45.96,46.21,45.95,46.16,822181.0,33.9122,34.0967,33.9048,34.0598,822181.0
2016-02-11 10:30:00,46.16,46.21,46.03,46.05,490033.0,34.0598,34.0967,33.9638,33.9786,490033.0
2016-02-11 10:40:00,46.06,46.13,46.04,46.11,244356.0,33.986,34.0376,33.9712,34.0229,244356.0
2016-02-11 10:50:00,46.12,46.13,46.01,46.04,184607.0,34.0303,34.0376,33.9491,33.9712,184607.0
2016-02-11 11:00:00,46.04,46.15,45.97,46.14,459099.0,33.9712,34.0524,33.9196,34.045,459099.0
2016-02-11 11:10:00,46.14,46.21,46.05,46.09,204704.0,34.045,34.0967,33.9786,34.0081,204704.0
2016-02-11 11:20:00,46.1,46.12,46.01,46.1,331240.0,34.0155,34.0303,33.9491,34.0155,331240.0
2016-02-11 11:30:00,46.1,46.11,46.02,46.08,398140.0,34.0155,34.0229,33.9565,34.0007,398140.0
2016-02-11 11:40:00,46.08,46.08,45.97,46.0,268438.0,34.0007,34.0007,33.9196,33.9417,268438.0
2016-02-11 11:50:00,45.99,46.03,45.96,45.97,299296.0,33.9343,33.9638,33.9122,33.9196,299296.0
2016-02-11 12:00:00,45.96,46.0,45.93,45.93,172176.0,33.9122,33.9417,33.8901,33.8901,172176.0
2016-02-11 12:10:00,45.93,45.93,45.84,45.86,154872.0,33.8901,33.8901,33.8237,33.8384,154872.0
2016-02-11 12:20:00,45.86,45.95,45.85,45.91,200626.0,33.8384,33.9048,33.831,33.8753,200626.0
2016-02-11 12:30:00,45.91,45.92,45.84,45.87,262713.0,33.8753,33.8827,33.8237,33.8458,262713.0
2016-02-11 12:40:00,45.87,45.89,45.83,45.87,169101.0,33.8458,33.8605,33.8163,33.8458,169101.0
2016-02-11 12:50:00,45.87,45.9,45.84,45.9,289527.0,33.8458,33.8679,33.8237,33.8679,289527.0
2016-02-11 13:00:00,45.89,45.94,45.88,45.92,413487.0,33.8605,33.8974,33.8532,33.8827,413487.0
2016-02-11 13:10:00,45.92,45.98,45.91,45.94,318523.0,33.8827,33.927,33.8753,33.8974,318523.0
2016-02-11 13:20:00,45.95,46.0,45.93,45.93,282467.0,33.9048,33.9417,33.8901,33.8901,282467.0
2016-02-11 13:30:00,45.94,45.95,45.78,45.8,425339.0,33.8974,33.9048,33.7794,33.7941,425339.0
2016-02-11 13:40:00,45.79,45.85,45.76,45.77,763917.0,33.7868,33.831,33.7646,33.772,763917.0
2016-02-11 13:50:00,45.78,45.85,45.77,45.84,719964.0,33.7794,33.831,33.772,33.8237,719964.0
2016-02-11 14:00:00,45.84,45.86,45.81,45.85,258565.0,33.8237,33.8384,33.8015,33.831,258565.0
2016-02-11 14:10:00,45.85,45.86,45.75,45.76,152905.0,33.831,33.8384,33.7572,33.7646,152905.0
2016-02-11 14:20:00,45.75,45.8,45.68,45.7,380459.0,33.7572,33.7941,33.7056,33.7204,380459.0
2016-02-11 14:30:00,45.7,45.84,45.69,45.81,467092.0,33.7204,33.8237,33.713,33.8015,467092.0
2016-02-11 14:40:00,45.82,45.88,45.74,45.88,1554008.0,33.8089,33.8532,33.7499,33.8532,1554008.0
2016-02-11 14:50:00,45.88,45.98,45.81,45.83,1001071.0,33.8532,33.927,33.8015,33.8163,1001071.0
2016-02-11 15:00:00,45.84,45.85,45.75,45.82,868531.0,33.8237,33.831,33.7572,33.8089,868531.0
2016-02-11 15:10:00,45.81,45.87,45.79,45.82,835694.0,33.8015,33.8458,33.7868,33.8089,835694.0
2016-02-11 15:20:00,45.81,45.88,45.79,45.86,580715.0,33.8015,33.8532,33.7868,33.8384,580715.0
2016-02-11 15:30:00,45.87,45.88,45.79,45.84,640004.0,33.8458,33.8532,33.7868,33.8237,640004.0
2016-02-11 15:40:00,45.84,45.86,45.74,45.76,719830.0,33.8237,33.8384,33.7499,33.7646,719830.0
2016-02-11 15:50:00,45.76,45.8,45.7,45.7,2070570.0,33.7646,33.7941,33.7204,33.7204,2070570.0
2016-02-12 09:30:00,45.74,45.83,45.33,45.4,1355205.0,33.7499,33.8163,33.4473,33.499,1355205.0
2016-02-12 09:40:00,45.41,45.74,45.4,45.72,810424.0,33.5064,33.7499,33.499,33.7351,810424.0
2016-02-12 09:50:00,45.73,45.87,45.65,45.82,692593.0,33.7425,33.8458,33.6835,33.8089,692593.0
2016-02-12 10:00:00,45.81,45.93,45.79,45.85,530859.0,33.8015,33.8901,33.7868,33.831,530859.0
2016-02-12 10:10:00,45.85,45.86,45.64,45.65,698789.0,33.831,33.8384,33.6761,33.6835,698789.0
2016-02-12 10:20:00,45.66,45.74,45.64,45.66,651652.0,33.6908,33.7499,33.6761,33.6908,651652.0
2016-02-12 10:30:00,45.66,45.7,45.56,45.6,702443.0,33.6908,33.7204,33.6171,33.6466,702443.0
2016-02-12 10:40:00,45.6,45.67,45.54,45.57,282848.0,33.6466,33.6982,33.6023,33.6244,282848.0
2016-02-12 10:50:00,45.57,45.57,45.42,45.44,777131.0,33.6244,33.6244,33.5138,33.5285,777131.0
2016-02-12 11:00:00,45.44,45.48,45.37,45.46,954208.0,33.5285,33.558,33.4769,33.5433,954208.0
2016-02-12 11:10:00,45.46,45.51,45.44,45.45,418019.0,33.5433,33.5802,33.5285,33.5359,418019.0
2016-02-12 11:20:00,45.45,45.53,45.42,45.47,809333.0,33.5359,33.5949,33.5138,33.5506,809333.0
2016-02-12 11:30:00,45.47,45.54,45.46,45.54,213720.0,33.5506,33.6023,33.5433,33.6023,213720.0
2016-02-12 11:40:00,45.54,45.55,45.44,45.46,582973.0,33.6023,33.6097,33.5285,33.5433,582973.0
2016-02-12 11:50:00,45.45,45.48,45.39,45.44,363604.0,33.5359,33.558,33.4916,33.5285,363604.0
2016-02-12 12:00:00,45.44,45.46,45.33,45.33,125097.0,33.5285,33.5433,33.4473,33.4473,125097.0
2016-02-12 12:10:00,45.33,45.4,45.29,45.3,240507.0,33.4473,33.499,33.4178,33.4252,240507.0
2016-02-12 12:20:00,45.29,45.29,45.19,45.25,332596.0,33.4178,33.4178,33.344,33.3883,332596.0
2016-02-12 12:30:00,45.26,45.35,45.26,45.29,134371.0,33.3957,33.4621,33.3957,33.4178,134371.0
2016-02-12 12:40:00,45.3,45.37,45.28,45.36,111021.0,33.4252,33.4769,33.4105,33.4695,111021.0
2016-02-12 12:50:00,45.36,45.4,45.33,45.38,235557.0,33.4695,33.499,33.4473,33.4842,235557.0
2016-02-12 13:00:00,45.38,45.48,45.38,45.44,325827.0,33.4842,33.558,33.4842,33.5285,325827.0
2016-02-12 13:10:00,45.43,45.47,45.37,45.43,323906.0,33.5211,33.5506,33.4769,33.5211,323906.0
2016-02-12 13:20:00,45.42,45.5,45.41,45.49,187737.0,33.5138,33.5728,33.5064,33.5654,187737.0
2016-02-12 13:30:00,45.49,45.53,45.47,45.48,175354.0,33.5654,33.5949,33.5506,33.558,175354.0
2016-02-12 13:40:00,45.48,45.54,45.47,45.53,163662.0,33.558,33.6023,33.5506,33.5949,163662.0
2016-02-12 13:50:00,45.54,45.6,45.53,45.6,295873.0,33.6023,33.6466,33.5949,33.6466,295873.0
2016-02-12 14:00:00,45.6,45.6,45.52,45.52,430444.0,33.6466,33.6466,33.5875,33.5875,430444.0
2016-02-12 14:10:00,45.52,45.53,45.47,45.48,455726.0,33.5875,33.5949,33.5506,33.558,455726.0
2016-02-12 14:20:00,45.48,45.54,45.44,45.45,414138.0,33.558,33.6023,33.5285,33.5359,414138.0
2016-02-12 14:30:00,45.44,45.48,45.39,45.42,267545.0,33.5285,33.558,33.4916,33.5138,267545.0
2016-02-12 14:40:00,45.42,45.46,45.41,45.45,646288.0,33.5138,33.5433,33.5064,33.5359,646288.0
2016-02-12 14:50:00,45.46,45.46,45.4,45.41,748508.0,33.5433,33.5433,33.499,33.5064,748508.0
2016-02-12 15:00:00,45.41,45.52,45.38,45.44,626958.0,33.5064,33.5875,33.4842,33.5285,626958.0
2016-02-12 15:10:00,45.44,45.5,45.43,45.49,496711.0,33.5285,33.5728,33.5211,33.5654,496711.0
2016-02-12 15:20:00,45.5,45.56,45.49,45.55,346342.0,33.5728,33.6171,33.5654,33.6097,346342.0
2016-02-12 15:30:00,45.56,45.56,45.5,45.52,365164.0,33.6171,33.6171,33.5728,33.5875,365164.0
2016-02-12 15:40:00,45.53,45.6,45.47,45.57,680880.0,33.5949,33.6466,33.5506,33.6244,680880.0
2016-02-12 15:50:00,45.57,45.59,45.53,45.56,1056591.0,33.6244,33.6392,33.5949,33.6171,1056591.0
2016-02-16 09:30:00,45.79,45.83,45.41,45.5,1057944.0,33.7868,33.8163,33.5064,33.5728,1057944.0
2016-02-16 09:40:00,45.5,45.6,45.37,45.43,720865.0,33.5728,33.6466,33.4769,33.5211,720865.0
2016-02-16 09:50:00,45.43,45.61,45.42,45.58,406866.0,33.5211,33.6539,33.5138,33.6318,406866.0
2016-02-16 10:00:00,45.58,45.72,45.56,45.66,553531.0,33.6318,33.7351,33.6171,33.6908,553531.0
2016-02-16 10:10:00,45.66,45.68,45.51,45.52,340280.0,33.6908,33.7056,33.5802,33.5875,340280.0
2016-02-16 10:20:00,45.52,45.7,45.52,45.68,317650.0,33.5875,33.7204,33.5875,33.7056,317650.0
2016-02-16 10:30:00,45.69,45.7,45.47,45.49,155225.0,33.713,33.7204,33.5506,33.5654,155225.0
2016-02-16 10:40:00,45.49,45.53,45.46,45.53,153443.0,33.5654,33.5949,33.5433,33.5949,153443.0
2016-02-16 10:50:00,45.52,45.59,45.5,45.55,397136.0,33.5875,33.6392,33.5728,33.6097,397136.0
2016-02-16 11:00:00,45.56,45.63,45.54,45.63,247219.0,33.6171,33.6687,33.6023,33.6687,247219.0
2016-02-16 11:10:00,45.63,45.69,45.62,45.66,171276.0,33.6687,33.713,33.6613,33.6908,171276.0
2016-02-16 11:20:00,45.66,45.82,45.61,45.82,206414.0,33.6908,33.8089,33.6539,33.8089,206414.0
2016-02-16 11:30:00,45.81,45.9,45.77,45.88,331360.0,33.8015,33.8679,33.772,33.8532,331360.0
2016-02-16 11:40:00,45.89,45.92,45.83,45.86,202152.0,33.8605,33.8827,33.8163,33.8384,202152.0
2016-02-16 11:50:00,45.86,45.87,45.78,45.78,268712.0,33.8384,33.8458,33.7794,33.7794,268712.0
2016-02-16 12:00:00,45.79,45.84,45.76,45.82,477204.0,33.7868,33.8237,33.7646,33.8089,477204.0
2016-02-16 12:10:00,45.82,45.95,45.82,45.89,182642.0,33.8089,33.9048,33.8089,33.8605,182642.0
2016-02-16 12:20:00,45.89,45.9,45.83,45.86,182915.0,33.8605,33.8679,33.8163,33.8384,182915.0
2016-02-16 12:30:00,45.85,45.85,45.76,45.8,172986.0,33.831,33.831,33.7646,33.7941,172986.0
2016-02-16 12:40:00,45.8,45.85,45.75,45.77,163070.0,33.7941,33.831,33.7572,33.772,163070.0
2016-02-16 12:50:00,45.76,45.81,45.75,45.79,198055.0,33.7646,33.8015,33.7572,33.7868,198055.0
2016-02-16 13:00:00,45.8,45.86,45.79,45.83,170553.0,33.7941,33.8384,33.7868,33.8163,170553.0
2016-02-16 13:10:00,45.83,45.87,45.78,45.78,330123.0,33.8163,33.8458,33.7794,33.7794,330123.0
2016-02-16 13:20:00,45.79,45.79,45.69,45.69,1057257.0,33.7868,33.7868,33.713,33.713,1057257.0
2016-02-16 13:30:00,45.7,45.7,45.58,45.6,574515.0,33.7204,33.7204,33.6318,33.6466,574515.0
2016-02-16 13:40:00,45.6,45.62,45.55,45.56,194729.0,33.6466,33.6613,33.6097,33.6171,194729.0
2016-02-16 13:50:00,45.56,45.58,45.5,45.52,186847.0,33.6171,33.6318,33.5728,33.5875,186847.0
2016-02-16 14:00:00,45.53,45.59,45.52,45.56,221896.0,33.5949,33.6392,33.5875,33.6171,221896.0
2016-02-16 14:10:00,45.56,45.64,45.55,45.61,150635.0,33.6171,33.6761,33.6097,33.6539,150635.0
2016-02-16 14:20:00,45.62,45.66,45.59,45.65,126479.0,33.6613,33.6908,33.6392,33.6835,126479.0
2016-02-16 14:30:00,45.65,45.73,45.65,45.68,94333.0,33.6835,33.7425,33.6835,33.7056,94333.0
2016-02-16 14:40:00,45.69,45.73,45.68,45.69,211451.0,33.713,33.7425,33.7056,33.713,211451.0
2016-02-16 14:50:00,45.69,45.72,45.68,45.68,95352.0,33.713,33.7351,33.7056,33.7056,95352.0
2016-02-16 15:00:00,45.68,45.7,45.65,45.66,180061.0,33.7056,33.7204,33.6835,33.6908,180061.0
2016-02-16 15:10:00,45.66,45.73,45.65,45.73,316230.0,33.6908,33.7425,33.6835,33.7425,316230.0
2016-02-16 15:20:00,45.73,45.73,45.67,45.67,316806.0,33.7425,33.7425,33.6982,33.6982,316806.0
2016-02-16 15:30:00,45.67,45.73,45.66,45.73,516811.0,33.6982,33.7425,33.6908,33.7425,516811.0
2016-02-16 15:40:00,45.73,45.76,45.7,45.74,383944.0,33.7425,33.7646,33.7204,33.7499,383944.0
2016-02-16 15:50:00,45.73,45.86,45.71,45.85,1353263.0,33.7425,33.8384,33.7277,33.831,1353263.0
2016-02-17 09:30:00,45.94,46.0,45.47,45.48,858316.0,33.8974,33.9417,33.5506,33.558,858316.0
2016-02-17 09:40:00,45.48,45.61,45.46,45.52,763859.0,33.558,33.6539,33.5433,33.5875,763859.0
2016-02-17 09:50:00,45.52,45.71,45.52,45.56,590119.0,33.5875,33.7277,33.5875,33.6171,590119.0
2016-02-17 10:00:00,45.56,45.75,45.52,45.75,597596.0,33.6171,33.7572,33.5875,33.7572,597596.0
2016-02-17 10:10:00,45.73,45.76,45.63,45.71,898378.0,33.7425,33.7646,33.6687,33.7277,898378.0
2016-02-17 10:20:00,45.7,45.76,45.67,45.7,374062.0,33.7204,33.7646,33.6982,33.7204,374062.0
2016-02-17 10:30:00,45.69,45.72,45.65,45.68,908039.0,33.713,33.7351,33.6835,33.7056,908039.0
2016-02-17 10:40:00,45.68,45.77,45.64,45.77,309061.0,33.7056,33.772,33.6761,33.772,309061.0
2016-02-17 10:50:00,45.77,45.8,45.72,45.72,490302.0,33.772,33.7941,33.7351,33.7351,490302.0
2016-02-17 11:00:00,45.72,45.73,45.64,45.66,1051533.0,33.7351,33.7425,33.6761,33.6908,1051533.0
2016-02-17 11:10:00,45.67,45.84,45.67,45.84,237315.0,33.6982,33.8237,33.6982,33.8237,237315.0
2016-02-17 11:20:00,45.85,45.89,45.79,45.81,237622.0,33.831,33.8605,33.7868,33.8015,237622.0
2016-02-17 11:30:00,45.81,45.83,45.74,45.83,240186.0,33.8015,33.8163,33.7499,33.8163,240186.0
2016-02-17 11:40:00,45.82,45.84,45.76,45.78,206243.0,33.8089,33.8237,33.7646,33.7794,206243.0
2016-02-17 11:50:00,45.78,45.82,45.75,45.78,200660.0,33.7794,33.8089,33.7572,33.7794,200660.0
2016-02-17 12:00:00,45.78,45.81,45.73,45.8,326222.0,33.7794,33.8015,33.7425,33.7941,326222.0
2016-02-17 12:10:00,45.8,45.81,45.74,45.76,147371.0,33.7941,33.8015,33.7499,33.7646,147371.0
2016-02-17 12:20:00,45.76,45.8,45.75,45.78,233380.0,33.7646,33.7941,33.7572,33.7794,233380.0
2016-02-17 12:30:00,45.79,45.8,45.74,45.75,140244.0,33.7868,33.7941,33.7499,33.7572,140244.0
2016-02-17 12:40:00,45.76,45.78,45.74,45.75,126448.0,33.7646,33.7794,33.7499,33.7572,126448.0
2016-02-17 12:50:00,45.75,45.75,45.69,45.74,112380.0,33.7572,33.7572,33.713,33.7499,112380.0
2016-02-17 13:00:00,45.74,45.79,45.72,45.75,412440.0,33.7499,33.7868,33.7351,33.7572,412440.0
2016-02-17 13:10:00,45.74,45.77,45.72,45.74,272867.0,33.7499,33.772,33.7351,33.7499,272867.0
2016-02-17 13:20:00,45.74,45.76,45.71,45.76,201807.0,33.7499,33.7646,33.7277,33.7646,201807.0
2016-02-17 13:30:00,45.75,45.76,45.72,45.73,112729.0,33.7572,33.7646,33.7351,33.7425,112729.0
2016-02-17 13:40:00,45.74,45.78,45.73,45.77,156005.0,33.7499,33.7794,33.7425,33.772,156005.0
2016-02-17 13:50:00,45.76,45.77,45.71,45.74,177717.0,33.7646,33.772,33.7277,33.7499,177717.0
2016-02-17 14:00:00,45.74,45.79,45.73,45.77,584415.0,33.7499,33.7868,33.7425,33.772,584415.0
2016-02-17 14:10:00,45.78,45.8,45.74,45.78,507060.0,33.7794,33.7941,33.7499,33.7794,507060.0
2016-02-17 14:20:00,45.77,45.8,45.76,45.79,345657.0,33.772,33.7941,33.7646,33.7868,345657.0
2016-02-17 14:30:00,45.79,45.8,45.75,45.76,690068.0,33.7868,33.7941,33.7572,33.7646,690068.0
2016-02-17 14:40:00,45.76,45.79,45.72,45.76,295777.0,33.7646,33.7868,33.7351,33.7646,295777.0
2016-02-17 14:50:00,45.76,45.78,45.71,45.72,145247.0,33.7646,33.7794,33.7277,33.7351,145247.0
2016-02-17 15:00:00,45.72,45.77,45.7,45.76,220941.0,33.7351,33.772,33.7204,33.7646,220941.0
2016-02-17 15:10:00,45.76,45.77,45.73,45.75,198051.0,33.7646,33.772,33.7425,33.7572,198051.0
2016-02-17 15:20:00,45.75,45.78,45.73,45.78,342469.0,33.7572,33.7794,33.7425,33.7794,342469.0
2016-02-17 15:30:00,45.77,45.83,45.77,45.83,364666.0,33.772,33.8163,33.772,33.8163,364666.0
2016-02-17 15:40:00,45.83,45.84,45.76,45.77,873036.0,33.8163,33.8237,33.7646,33.772,873036.0
2016-02-17 15:50:00,45.77,45.77,45.72,45.75,2008753.0,33.772,33.772,33.7351,33.7572,2008753.0
2016-02-18 09:30:00,45.67,45.89,45.63,45.89,1136204.0,33.6982,33.8605,33.6687,33.8605,1136204.0
2016-02-18 09:40:00,45.89,46.03,45.81,45.98,829226.0,33.8605,33.9638,33.8015,33.927,829226.0
2016-02-18 09:50:00,45.99,46.0,45.88,45.98,352871.0,33.9343,33.9417,33.8532,33.927,352871.0
2016-02-18 10:00:00,45.98,46.28,45.97,46.27,851281.0,33.927,34.1483,33.9196,34.1409,851281.0
2016-02-18 10:10:00,46.27,46.31,46.2,46.21,515733.0,34.1409,34.1705,34.0893,34.0967,515733.0
2016-02-18 10:20:00,46.2,46.28,46.12,46.17,394328.0,34.0893,34.1483,34.0303,34.0671,394328.0
2016-02-18 10:30:00,46.17,46.31,46.16,46.28,467308.0,34.0671,34.1705,34.0598,34.1483,467308.0
2016-02-18 10:40:00,46.29,46.38,46.27,46.34,733131.0,34.1557,34.2221,34.1409,34.1926,733131.0
2016-02-18 10:50:00,46.35,46.39,46.19,46.19,590015.0,34.2,34.2295,34.0819,34.0819,590015.0
2016-02-18 11:00:00,46.18,46.28,46.14,46.26,577680.0,34.0745,34.1483,34.045,34.1336,577680.0
2016-02-18 11:10:00,46.25,46.3,46.19,46.26,434329.0,34.1262,34.1631,34.0819,34.1336,434329.0
2016-02-18 11:20:00,46.26,46.39,46.25,46.37,769462.0,34.1336,34.2295,34.1262,34.2147,769462.0
2016-02-18 11:30:00,46.38,46.48,46.37,46.48,735762.0,34.2221,34.2959,34.2147,34.2959,735762.0
2016-02-18 11:40:00,46.48,46.52,46.41,46.41,478849.0,34.2959,34.3254,34.2442,34.2442,478849.0
2016-02-18 11:50:00,46.4,46.51,46.4,46.49,458820.0,34.2369,34.318,34.2369,34.3033,458820.0
2016-02-18 12:00:00,46.49,46.5,46.42,46.45,359464.0,34.3033,34.3106,34.2516,34.2738,359464.0
2016-02-18 12:10:00,46.46,46.52,46.45,46.5,379669.0,34.2811,34.3254,34.2738,34.3106,379669.0
2016-02-18 12:20:00,46.5,46.52,46.46,46.46,301291.0,34.3106,34.3254,34.2811,34.2811,301291.0
2016-02-18 12:30:00,46.45,46.47,46.4,46.45,227753.0,34.2738,34.2885,34.2369,34.2738,227753.0
2016-02-18 12:40:00,46.46,46.57,46.45,46.55,221977.0,34.2811,34.3623,34.2738,34.3475,221977.0
2016-02-18 12:50:00,46.56,46.57,46.49,46.52,209495.0,34.3549,34.3623,34.3033,34.3254,209495.0
2016-02-18 13:00:00,46.52,46.58,46.51,46.55,205398.0,34.3254,34.3697,34.318,34.3475,205398.0
2016-02-18 13:10:00,46.56,46.58,46.52,46.55,143970.0,34.3549,34.3697,34.3254,34.3475,143970.0
2016-02-18 13:20:00,46.55,46.59,46.49,46.51,150192.0,34.3475,34.3771,34.3033,34.318,150192.0
2016-02-18 13:30:00,46.52,46.53,46.47,46.5,189725.0,34.3254,34.3328,34.2885,34.3106,189725.0
2016-02-18 13:40:00,46.51,46.55,46.47,46.48,133742.0,34.318,34.3475,34.2885,34.2959,133742.0
2016-02-18 13:50:00,46.48,46.52,46.48,46.52,431003.0,34.2959,34.3254,34.2959,34.3254,431003.0
2016-02-18 14:00:00,46.51,46.64,46.51,46.62,524815.0,34.318,34.4139,34.318,34.3992,524815.0
2016-02-18 14:10:00,46.63,46.67,46.59,46.63,309316.0,34.4066,34.4361,34.3771,34.4066,309316.0
2016-02-18 14:20:00,46.63,46.64,46.53,46.54,544348.0,34.4066,34.4139,34.3328,34.3402,544348.0
2016-02-18 14:30:00,46.55,46.56,46.49,46.56,279395.0,34.3475,34.3549,34.3033,34.3549,279395.0
2016-02-18 14:40:00,46.56,46.63,46.56,46.62,304017.0,34.3549,34.4066,34.3549,34.3992,304017.0
2016-02-18 14:50:00,46.63,46.64,46.58,46.62,469453.0,34.4066,34.4139,34.3697,34.3992,469453.0
2016-02-18 15:00:00,46.63,46.63,46.5,46.52,278011.0,34.4066,34.4066,34.3106,34.3254,278011.0
2016-02-18 15:10:00,46.52,46.52,46.43,46.44,271442.0,34.3254,34.3254,34.259,34.2664,271442.0
2016-02-18 15:20:00,46.44,46.47,46.4,46.42,414261.0,34.2664,34.2885,34.2369,34.2516,414261.0
2016-02-18 15:30:00,46.42,46.5,46.41,46.5,577752.0,34.2516,34.3106,34.2442,34.3106,577752.0
2016-02-18 15:40:00,46.5,46.54,46.46,46.47,623618.0,34.3106,34.3402,34.2811,34.2885,623618.0
2016-02-18 15:50:00,46.47,46.53,46.44,46.51,1277483.0,34.2885,34.3328,34.2664,34.318,1277483.0
2016-02-19 09:30:00,46.31,46.44,46.02,46.05,1271582.0,34.1705,34.2664,33.9565,33.9786,1271582.0
2016-02-19 09:40:00,46.06,46.16,45.9,46.12,1033934.0,33.986,34.0598,33.8679,34.0303,1033934.0
2016-02-19 09:50:00,46.12,46.19,46.04,46.19,759169.0,34.0303,34.0819,33.9712,34.0819,759169.0
2016-02-19 10:00:00,46.19,46.32,46.17,46.2,431054.0,34.0819,34.1778,34.0671,34.0893,431054.0
2016-02-19 10:10:00,46.21,46.22,46.07,46.21,1008313.0,34.0967,34.104,33.9934,34.0967,1008313.0
2016-02-19 10:20:00,46.21,46.26,46.16,46.21,628166.0,34.0967,34.1336,34.0598,34.0967,628166.0
2016-02-19 10:30:00,46.21,46.32,46.18,46.32,348690.0,34.0967,34.1778,34.0745,34.1778,348690.0
2016-02-19 10:40:00,46.32,46.38,46.25,46.36,293664.0,34.1778,34.2221,34.1262,34.2073,293664.0
2016-02-19 10:50:00,46.35,46.41,46.29,46.36,416149.0,34.2,34.2442,34.1557,34.2073,416149.0
2016-02-19 11:00:00,46.36,46.37,46.26,46.3,733891.0,34.2073,34.2147,34.1336,34.1631,733891.0
2016-02-19 11:10:00,46.3,46.34,46.21,46.22,379725.0,34.1631,34.1926,34.0967,34.104,379725.0
2016-02-19 11:20:00,46.23,46.25,46.16,46.22,441671.0,34.1114,34.1262,34.0598,34.104,441671.0
2016-02-19 11:30:00,46.21,46.29,46.19,46.28,537731.0,34.0967,34.1557,34.0819,34.1483,537731.0
2016-02-19 11:40:00,46.28,46.38,46.27,46.37,261102.0,34.1483,34.2221,34.1409,34.2147,261102.0
2016-02-19 11:50:00,46.38,46.38,46.29,46.35,245329.0,34.2221,34.2221,34.1557,34.2,245329.0
2016-02-19 12:00:00,46.35,46.36,46.27,46.3,369510.0,34.2,34.2073,34.1409,34.1631,369510.0
2016-02-19 12:10:00,46.31,46.39,46.31,46.34,198380.0,34.1705,34.2295,34.1705,34.1926,198380.0
2016-02-19 12:20:00,46.35,46.35,46.23,46.23,519897.0,34.2,34.2,34.1114,34.1114,519897.0
2016-02-19 12:30:00,46.23,46.27,46.21,46.25,178358.0,34.1114,34.1409,34.0967,34.1262,178358.0
2016-02-19 12:40:00,46.26,46.3,46.23,46.3,135472.0,34.1336,34.1631,34.1114,34.1631,135472.0
2016-02-19 12:50:00,46.3,46.31,46.2,46.21,729524.0,34.1631,34.1705,34.0893,34.0967,729524.0
2016-02-19 13:00:00,46.2,46.25,46.18,46.22,168790.0,34.0893,34.1262,34.0745,34.104,168790.0
2016-02-19 13:10:00,46.23,46.25,46.19,46.21,189173.0,34.1114,34.1262,34.0819,34.0967,189173.0
2016-02-19 13:20:00,46.21,46.25,46.2,46.24,125302.0,34.0967,34.1262,34.0893,34.1188,125302.0
2016-02-19 13:30:00,46.24,46.25,46.21,46.24,107399.0,34.1188,34.1262,34.0967,34.1188,107399.0
2016-02-19 13:40:00,46.24,46.28,46.22,46.28,99434.0,34.1188,34.1483,34.104,34.1483,99434.0
2016-02-19 13:50:00,46.28,46.31,46.25,46.29,127822.0,34.1483,34.1705,34.1262,34.1557,127822.0
2016-02-19 14:00:00,46.3,46.33,46.27,46.3,162298.0,34.1631,34.1852,34.1409,34.1631,162298.0
2016-02-19 14:10:00,46.31,46.33,46.25,46.25,131912.0,34.1705,34.1852,34.1262,34.1262,131912.0
2016-02-19 14:20:00,46.25,46.27,46.2,46.22,252006.0,34.1262,34.1409,34.0893,34.104,252006.0
2016-02-19 14:30:00,46.23,46.25,46.16,46.16,148698.0,34.1114,34.1262,34.0598,34.0598,148698.0
2016-02-19 14:40:00,46.16,46.21,46.14,46.18,262263.0,34.0598,34.0967,34.045,34.0745,262263.0
2016-02-19 14:50:00,46.18,46.2,46.1,46.1,128118.0,34.0745,34.0893,34.0155,34.0155,128118.0
2016-02-19 15:00:00,46.11,46.14,46.08,46.14,118554.0,34.0229,34.045,34.0007,34.045,118554.0
2016-02-19 15:10:00,46.14,46.16,46.12,46.14,202987.0,34.045,34.0598,34.0303,34.045,202987.0
2016-02-19 15:20:00,46.14,46.19,46.13,46.16,236943.0,34.045,34.0819,34.0376,34.0598,236943.0
2016-02-19 15:30:00,46.16,46.22,46.16,46.22,340304.0,34.0598,34.104,34.0598,34.104,340304.0
2016-02-19 15:40:00,46.21,46.22,46.15,46.17,815623.0,34.0967,34.104,34.0524,34.0671,815623.0
2016-02-19 15:50:00,46.17,46.22,46.15,46.22,1506704.0,34.0671,34.104,34.0524,34.104,1506704.0
2016-02-22 09:30:00,46.45,46.5,46.25,46.26,607441.0,34.2738,34.3106,34.1262,34.1336,607441.0
2016-02-22 09:40:00,46.25,46.36,46.18,46.24,790407.0,34.1262,34.2073,34.0745,34.1188,790407.0
2016-02-22 09:50:00,46.23,46.52,46.23,46.51,310307.0,34.1114,34.3254,34.1114,34.318,310307.0
2016-02-22 10:00:00,46.52,46.65,46.5,46.55,439714.0,34.3254,34.4213,34.3106,34.3475,439714.0
2016-02-22 10:10:00,46.55,46.71,46.54,46.68,480856.0,34.3475,34.4656,34.3402,34.4435,480856.0
2016-02-22 10:20:00,46.68,46.74,46.63,46.65,320107.0,34.4435,34.4877,34.4066,34.4213,320107.0
2016-02-22 10:30:00,46.66,46.73,46.63,46.69,402543.0,34.4287,34.4804,34.4066,34.4508,402543.0
2016-02-22 10:40:00,46.69,46.72,46.65,46.66,242081.0,34.4508,34.473,34.4213,34.4287,242081.0
2016-02-22 10:50:00,46.66,46.7,46.62,46.7,313901.0,34.4287,34.4582,34.3992,34.4582,313901.0
2016-02-22 11:00:00,46.69,46.7,46.56,46.57,448161.0,34.4508,34.4582,34.3549,34.3623,448161.0
2016-02-22 11:10:00,46.56,46.62,46.55,46.62,377625.0,34.3549,34.3992,34.3475,34.3992,377625.0
2016-02-22 11:20:00,46.62,46.66,46.6,46.62,294968.0,34.3992,34.4287,34.3844,34.3992,294968.0
2016-02-22 11:30:00,46.62,46.67,46.6,46.66,124729.0,34.3992,34.4361,34.3844,34.4287,124729.0
2016-02-22 11:40:00,46.66,46.68,46.59,46.65,122488.0,34.4287,34.4435,34.3771,34.4213,122488.0
2016-02-22 11:50:00,46.65,46.67,46.6,46.6,253091.0,34.4213,34.4361,34.3844,34.3844,253091.0
2016-02-22 12:00:00,46.6,46.65,46.6,46.62,254418.0,34.3844,34.4213,34.3844,34.3992,254418.0
2016-02-22 12:10:00,46.62,46.64,46.59,46.63,93574.0,34.3992,34.4139,34.3771,34.4066,93574.0
2016-02-22 12:20:00,46.63,46.65,46.59,46.64,164412.0,34.4066,34.4213,34.3771,34.4139,164412.0
2016-02-22 12:30:00,46.64,46.67,46.58,46.6,180054.0,34.4139,34.4361,34.3697,34.3844,180054.0
2016-02-22 12:40:00,46.6,46.63,46.57,46.58,109863.0,34.3844,34.4066,34.3623,34.3697,109863.0
2016-02-22 12:50:00,46.58,46.62,46.57,46.61,507947.0,34.3697,34.3992,34.3623,34.3918,507947.0
2016-02-22 13:00:00,46.6,46.61,46.52,46.55,167285.0,34.3844,34.3918,34.3254,34.3475,167285.0
2016-02-22 13:10:00,46.55,46.56,46.53,46.53,124401.0,34.3475,34.3549,34.3328,34.3328,124401.0
2016-02-22 13:20:00,46.53,46.53,46.48,46.48,121278.0,34.3328,34.3328,34.2959,34.2959,121278.0
2016-02-22 13:30:00,46.49,46.55,46.47,46.55,94895.0,34.3033,34.3475,34.2885,34.3475,94895.0
2016-02-22 13:40:00,46.55,46.59,46.54,46.58,296969.0,34.3475,34.3771,34.3402,34.3697,296969.0
2016-02-22 13:50:00,46.58,46.63,46.58,46.61,147568.0,34.3697,34.4066,34.3697,34.3918,147568.0
2016-02-22 14:00:00,46.6,46.61,46.57,46.59,167777.0,34.3844,34.3918,34.3623,34.3771,167777.0
2016-02-22 14:10:00,46.6,46.62,46.57,46.58,186961.0,34.3844,34.3992,34.3623,34.3697,186961.0
2016-02-22 14:20:00,46.58,46.61,46.58,46.6,146646.0,34.3697,34.3918,34.3697,34.3844,146646.0
2016-02-22 14:30:00,46.6,46.62,46.58,46.58,163819.0,34.3844,34.3992,34.3697,34.3697,163819.0
2016-02-22 14:40:00,46.58,46.58,46.54,46.58,222182.0,34.3697,34.3697,34.3402,34.3697,222182.0
2016-02-22 14:50:00,46.57,46.62,46.57,46.62,92709.0,34.3623,34.3992,34.3623,34.3992,92709.0
2016-02-22 15:00:00,46.62,46.64,46.6,46.62,237407.0,34.3992,34.4139,34.3844,34.3992,237407.0
2016-02-22 15:10:00,46.62,46.65,46.62,46.65,203516.0,34.3992,34.4213,34.3992,34.4213,203516.0
2016-02-22 15:20:00,46.65,46.66,46.63,46.63,127860.0,34.4213,34.4287,34.4066,34.4066,127860.0
2016-02-22 15:30:00,46.63,46.72,46.63,46.69,724135.0,34.4066,34.473,34.4066,34.4508,724135.0
2016-02-22 15:40:00,46.68,46.72,46.67,46.72,582293.0,34.4435,34.473,34.4361,34.473,582293.0
2016-02-22 15:50:00,46.72,46.74,46.7,46.73,1242293.0,34.473,34.4877,34.4582,34.4804,1242293.0
2016-02-23 09:30:00,46.59,46.72,46.46,46.63,640282.0,34.3771,34.473,34.2811,34.4066,640282.0
2016-02-23 09:40:00,46.63,46.71,46.48,46.48,686837.0,34.4066,34.4656,34.2959,34.2959,686837.0
2016-02-23 09:50:00,46.48,46.51,46.38,46.49,554668.0,34.2959,34.318,34.2221,34.3033,554668.0
2016-02-23 10:00:00,46.49,46.62,46.47,46.62,378845.0,34.3033,34.3992,34.2885,34.3992,378845.0
2016-02-23 10:10:00,46.62,46.71,46.61,46.67,283259.0,34.3992,34.4656,34.3918,34.4361,283259.0
2016-02-23 10:20:00,46.68,46.77,46.67,46.73,278039.0,34.4435,34.5099,34.4361,34.4804,278039.0
2016-02-23 10:30:00,46.74,46.75,46.63,46.73,199256.0,34.4877,34.4951,34.4066,34.4804,199256.0
2016-02-23 10:40:00,46.73,46.77,46.72,46.76,233288.0,34.4804,34.5099,34.473,34.5025,233288.0
2016-02-23 10:50:00,46.76,46.82,46.72,46.74,213901.0,34.5025,34.5468,34.473,34.4877,213901.0
2016-02-23 11:00:00,46.74,46.88,46.73,46.83,370849.0,34.4877,34.591,34.4804,34.5541,370849.0
2016-02-23 11:10:00,46.83,46.86,46.72,46.74,294806.0,34.5541,34.5763,34.473,34.4877,294806.0
2016-02-23 11:20:00,46.74,46.82,46.73,46.82,185445.0,34.4877,34.5468,34.4804,34.5468,185445.0
2016-02-23 11:30:00,46.82,46.83,46.78,46.8,161200.0,34.5468,34.5541,34.5172,34.532,161200.0
2016-02-23 11:40:00,46.79,46.81,46.73,46.74,221607.0,34.5246,34.5394,34.4804,34.4877,221607.0
2016-02-23 11:50:00,46.74,46.78,46.72,46.74,143839.0,34.4877,34.5172,34.473,34.4877,143839.0
2016-02-23 12:00:00,46.75,46.76,46.71,46.75,128298.0,34.4951,34.5025,34.4656,34.4951,128298.0
2016-02-23 12:10:00,46.75,46.79,46.74,46.76,160497.0,34.4951,34.5246,34.4877,34.5025,160497.0
2016-02-23 12:20:00,46.76,46.79,46.74,46.77,114870.0,34.5025,34.5246,34.4877,34.5099,114870.0
2016-02-23 12:30:00,46.77,46.77,46.73,46.75,84670.0,34.5099,34.5099,34.4804,34.4951,84670.0
2016-02-23 12:40:00,46.75,46.78,46.74,46.78,76295.0,34.4951,34.5172,34.4877,34.5172,76295.0
2016-02-23 12:50:00,46.77,46.8,46.75,46.76,109192.0,34.5099,34.532,34.4951,34.5025,109192.0
2016-02-23 13:00:00,46.76,46.77,46.73,46.75,200705.0,34.5025,34.5099,34.4804,34.4951,200705.0
2016-02-23 13:10:00,46.75,46.8,46.73,46.78,490903.0,34.4951,34.532,34.4804,34.5172,490903.0
2016-02-23 13:20:00,46.78,46.79,46.74,46.76,91938.0,34.5172,34.5246,34.4877,34.5025,91938.0
2016-02-23 13:30:00,46.76,46.76,46.71,46.71,118582.0,34.5025,34.5025,34.4656,34.4656,118582.0
2016-02-23 13:40:00,46.71,46.72,46.68,46.72,112294.0,34.4656,34.473,34.4435,34.473,112294.0
2016-02-23 13:50:00,46.72,46.73,46.69,46.71,112981.0,34.473,34.4804,34.4508,34.4656,112981.0
2016-02-23 14:00:00,46.71,46.73,46.68,46.69,73564.0,34.4656,34.4804,34.4435,34.4508,73564.0
2016-02-23 14:10:00,46.7,46.7,46.66,46.69,82435.0,34.4582,34.4582,34.4287,34.4508,82435.0
2016-02-23 14:20:00,46.69,46.7,46.63,46.63,112282.0,34.4508,34.4582,34.4066,34.4066,112282.0
2016-02-23 14:30:00,46.63,46.64,46.61,46.63,107883.0,34.4066,34.4139,34.3918,34.4066,107883.0
2016-02-23 14:40:00,46.62,46.68,46.62,46.68,216681.0,34.3992,34.4435,34.3992,34.4435,216681.0
2016-02-23 14:50:00,46.68,46.7,46.65,46.68,558579.0,34.4435,34.4582,34.4213,34.4435,558579.0
2016-02-23 15:00:00,46.67,46.68,46.64,46.65,581956.0,34.4361,34.4435,34.4139,34.4213,581956.0
2016-02-23 15:10:00,46.65,46.66,46.62,46.66,121987.0,34.4213,34.4287,34.3992,34.4287,121987.0
2016-02-23 15:20:00,46.66,46.67,46.64,46.67,252590.0,34.4287,34.4361,34.4139,34.4361,252590.0
2016-02-23 15:30:00,46.67,46.79,46.66,46.79,653257.0,34.4361,34.5246,34.4287,34.5246,653257.0
2016-02-23 15:40:00,46.79,46.89,46.79,46.84,569742.0,34.5246,34.5984,34.5246,34.5615,569742.0
2016-02-23 15:50:00,46.84,46.85,46.77,46.77,900487.0,34.5615,34.5689,34.5099,34.5099,900487.0
2016-02-24 09:30:00,46.78,47.03,46.68,46.98,1022366.0,34.5172,34.7017,34.4435,34.6648,1022366.0
2016-02-24 09:40:00,46.98,47.04,46.9,47.01,748647.0,34.6648,34.7091,34.6058,34.687,748647.0
2016-02-24 09:50:00,47.01,47.09,46.96,46.97,697388.0,34.687,34.746,34.6501,34.6574,697388.0
2016-02-24 10:00:00,46.98,47.0,46.75,46.76,385746.0,34.6648,34.6796,34.4951,34.5025,385746.0
2016-02-24 10:10:00,46.75,46.86,46.73,46.83,306040.0,34.4951,34.5763,34.4804,34.5541,306040.0
2016-02-24 10:20:00,46.84,46.87,46.78,46.81,418941.0,34.5615,34.5837,34.5172,34.5394,418941.0
2016-02-24 10:30:00,46.82,46.83,46.73,46.77,343719.0,34.5468,34.5541,34.4804,34.5099,343719.0
2016-02-24 10:40:00,46.77,46.83,46.76,46.79,273834.0,34.5099,34.5541,34.5025,34.5246,273834.0
2016-02-24 10:50:00,46.79,46.83,46.77,46.8,170928.0,34.5246,34.5541,34.5099,34.532,170928.0
2016-02-24 11:00:00,46.79,46.82,46.7,46.71,182021.0,34.5246,34.5468,34.4582,34.4656,182021.0
2016-02-24 11:10:00,46.71,46.76,46.67,46.68,213711.0,34.4656,34.5025,34.4361,34.4435,213711.0
2016-02-24 11:20:00,46.67,46.68,46.61,46.67,168873.0,34.4361,34.4435,34.3918,34.4361,168873.0
2016-02-24 11:30:00,46.66,46.74,46.66,46.71,209770.0,34.4287,34.4877,34.4287,34.4656,209770.0
2016-02-24 11:40:00,46.7,46.71,46.59,46.64,371127.0,34.4582,34.4656,34.3771,34.4139,371127.0
2016-02-24 11:50:00,46.65,46.74,46.61,46.72,287841.0,34.4213,34.4877,34.3918,34.473,287841.0
2016-02-24 12:00:00,46.72,46.72,46.67,46.7,134994.0,34.473,34.473,34.4361,34.4582,134994.0
2016-02-24 12:10:00,46.7,46.76,46.68,46.76,113984.0,34.4582,34.5025,34.4435,34.5025,113984.0
2016-02-24 12:20:00,46.76,46.81,46.74,46.78,151342.0,34.5025,34.5394,34.4877,34.5172,151342.0
2016-02-24 12:30:00,46.77,46.77,46.66,46.69,147267.0,34.5099,34.5099,34.4287,34.4508,147267.0
2016-02-24 12:40:00,46.68,46.69,46.64,46.69,417696.0,34.4435,34.4508,34.4139,34.4508,417696.0
2016-02-24 12:50:00,46.68,46.69,46.63,46.68,86907.0,34.4435,34.4508,34.4066,34.4435,86907.0
2016-02-24 13:00:00,46.68,46.69,46.63,46.63,210609.0,34.4435,34.4508,34.4066,34.4066,210609.0
2016-02-24 13:10:00,46.62,46.64,46.6,46.6,426668.0,34.3992,34.4139,34.3844,34.3844,426668.0
2016-02-24 13:20:00,46.6,46.62,46.57,46.62,250252.0,34.3844,34.3992,34.3623,34.3992,250252.0
2016-02-24 13:30:00,46.62,46.67,46.6,46.66,134823.0,34.3992,34.4361,34.3844,34.4287,134823.0
2016-02-24 13:40:00,46.67,46.69,46.65,46.67,204544.0,34.4361,34.4508,34.4213,34.4361,204544.0
2016-02-24 13:50:00,46.67,46.71,46.66,46.71,182065.0,34.4361,34.4656,34.4287,34.4656,182065.0
2016-02-24 14:00:00,46.71,46.8,46.7,46.8,133472.0,34.4656,34.532,34.4582,34.532,133472.0
2016-02-24 14:10:00,46.79,46.81,46.78,46.8,158423.0,34.5246,34.5394,34.5172,34.532,158423.0
2016-02-24 14:20:00,46.8,46.83,46.78,46.8,162231.0,34.532,34.5541,34.5172,34.532,162231.0
2016-02-24 14:30:00,46.8,46.84,46.78,46.83,206368.0,34.532,34.5615,34.5172,34.5541,206368.0
2016-02-24 14:40:00,46.83,46.88,46.82,46.87,212781.0,34.5541,34.591,34.5468,34.5837,212781.0
2016-02-24 14:50:00,46.87,46.9,46.86,46.89,364565.0,34.5837,34.6058,34.5763,34.5984,364565.0
2016-02-24 15:00:00,46.89,47.01,46.88,47.01,299156.0,34.5984,34.687,34.591,34.687,299156.0
2016-02-24 15:10:00,47.01,47.03,47.0,47.02,359676.0,34.687,34.7017,34.6796,34.6943,359676.0
2016-02-24 15:20:00,47.02,47.05,47.01,47.03,204853.0,34.6943,34.7165,34.687,34.7017,204853.0
2016-02-24 15:30:00,47.02,47.03,46.98,47.0,461921.0,34.6943,34.7017,34.6648,34.6796,461921.0
2016-02-24 15:40:00,46.99,47.0,46.94,46.95,306535.0,34.6722,34.6796,34.6353,34.6427,306535.0
2016-02-24 15:50:00,46.95,47.07,46.94,47.02,2043982.0,34.6427,34.7312,34.6353,34.6943,2043982.0
2016-02-25 09:30:00,47.15,47.22,47.01,47.19,803328.0,34.7903,34.8419,34.687,34.8198,803328.0
2016-02-25 09:40:00,47.19,47.33,47.19,47.22,499517.0,34.8198,34.9231,34.8198,34.8419,499517.0
2016-02-25 09:50:00,47.22,47.31,47.17,47.28,395995.0,34.8419,34.9083,34.805,34.8862,395995.0
2016-02-25 10:00:00,47.28,47.31,47.2,47.22,315535.0,34.8862,34.9083,34.8271,34.8419,315535.0
2016-02-25 10:10:00,47.22,47.27,47.19,47.21,301443.0,34.8419,34.8788,34.8198,34.8345,301443.0
2016-02-25 10:20:00,47.21,47.26,47.13,47.14,278592.0,34.8345,34.8714,34.7755,34.7829,278592.0
2016-02-25 10:30:00,47.14,47.18,47.05,47.08,314840.0,34.7829,34.8124,34.7165,34.7386,314840.0
2016-02-25 10:40:00,47.07,47.19,47.04,47.18,524268.0,34.7312,34.8198,34.7091,34.8124,524268.0
2016-02-25 10:50:00,47.18,47.26,47.18,47.25,257518.0,34.8124,34.8714,34.8124,34.864,257518.0
2016-02-25 11:00:00,47.24,47.24,47.17,47.18,166529.0,34.8567,34.8567,34.805,34.8124,166529.0
2016-02-25 11:10:00,47.18,47.26,47.18,47.24,192370.0,34.8124,34.8714,34.8124,34.8567,192370.0
2016-02-25 11:20:00,47.24,47.27,47.22,47.25,152999.0,34.8567,34.8788,34.8419,34.864,152999.0
2016-02-25 11:30:00,47.25,47.26,47.22,47.24,169653.0,34.864,34.8714,34.8419,34.8567,169653.0
2016-02-25 11:40:00,47.24,47.32,47.23,47.3,153207.0,34.8567,34.9157,34.8493,34.9009,153207.0
2016-02-25 11:50:00,47.3,47.31,47.27,47.29,245392.0,34.9009,34.9083,34.8788,34.8936,245392.0
2016-02-25 12:00:00,47.29,47.38,47.28,47.38,219926.0,34.8936,34.96,34.8862,34.96,219926.0
2016-02-25 12:10:00,47.38,47.4,47.34,47.36,130990.0,34.96,34.9747,34.9304,34.9452,130990.0
2016-02-25 12:20:00,47.36,47.44,47.35,47.41,108166.0,34.9452,35.0042,34.9378,34.9821,108166.0
2016-02-25 12:30:00,47.41,47.42,47.38,47.39,142401.0,34.9821,34.9895,34.96,34.9673,142401.0
2016-02-25 12:40:00,47.39,47.44,47.36,47.44,143455.0,34.9673,35.0042,34.9452,35.0042,143455.0
2016-02-25 12:50:00,47.44,47.44,47.39,47.4,222621.0,35.0042,35.0042,34.9673,34.9747,222621.0
2016-02-25 13:00:00,47.4,47.41,47.35,47.36,124769.0,34.9747,34.9821,34.9378,34.9452,124769.0
2016-02-25 13:10:00,47.37,47.37,47.32,47.35,171186.0,34.9526,34.9526,34.9157,34.9378,171186.0
2016-02-25 13:20:00,47.34,47.37,47.31,47.32,274724.0,34.9304,34.9526,34.9083,34.9157,274724.0
2016-02-25 13:30:00,47.32,47.33,47.27,47.31,125147.0,34.9157,34.9231,34.8788,34.9083,125147.0
2016-02-25 13:40:00,47.32,47.34,47.26,47.28,227261.0,34.9157,34.9304,34.8714,34.8862,227261.0
2016-02-25 13:50:00,47.28,47.3,47.26,47.28,77153.0,34.8862,34.9009,34.8714,34.8862,77153.0
2016-02-25 14:00:00,47.27,47.3,47.25,47.27,263793.0,34.8788,34.9009,34.864,34.8788,263793.0
2016-02-25 14:10:00,47.28,47.28,47.22,47.25,192157.0,34.8862,34.8862,34.8419,34.864,192157.0
2016-02-25 14:20:00,47.24,47.25,47.16,47.18,209908.0,34.8567,34.864,34.7976,34.8124,209908.0
2016-02-25 14:30:00,47.18,47.24,47.18,47.23,190987.0,34.8124,34.8567,34.8124,34.8493,190987.0
2016-02-25 14:40:00,47.23,47.25,47.21,47.25,178410.0,34.8493,34.864,34.8345,34.864,178410.0
2016-02-25 14:50:00,47.25,47.26,47.2,47.21,102115.0,34.864,34.8714,34.8271,34.8345,102115.0
2016-02-25 15:00:00,47.2,47.25,47.19,47.25,425507.0,34.8271,34.864,34.8198,34.864,425507.0
2016-02-25 15:10:00,47.25,47.25,47.22,47.24,358988.0,34.864,34.864,34.8419,34.8567,358988.0
2016-02-25 15:20:00,47.24,47.28,47.24,47.26,402881.0,34.8567,34.8862,34.8567,34.8714,402881.0
2016-02-25 15:30:00,47.26,47.39,47.25,47.39,675949.0,34.8714,34.9673,34.864,34.9673,675949.0
2016-02-25 15:40:00,47.39,47.44,47.38,47.42,466028.0,34.9673,35.0042,34.96,34.9895,466028.0
2016-02-25 15:50:00,47.42,47.48,47.4,47.47,1170764.0,34.9895,35.0338,34.9747,35.0264,1170764.0
2016-02-26 09:30:00,47.29,47.32,47.09,47.15,1435467.0,34.8936,34.9157,34.746,34.7903,1435467.0
2016-02-26 09:40:00,47.14,47.22,47.11,47.2,692905.0,34.7829,34.8419,34.7607,34.8271,692905.0
2016-02-26 09:50:00,47.21,47.22,47.03,47.05,557956.0,34.8345,34.8419,34.7017,34.7165,557956.0
2016-02-26 10:00:00,47.05,47.07,46.87,46.95,1031309.0,34.7165,34.7312,34.5837,34.6427,1031309.0
2016-02-26 10:10:00,46.95,46.97,46.74,46.9,1929569.0,34.6427,34.6574,34.4877,34.6058,1929569.0
2016-02-26 10:20:00,46.9,46.96,46.86,46.9,2584892.0,34.6058,34.6501,34.5763,34.6058,2584892.0
2016-02-26 10:30:00,46.9,46.95,46.84,46.87,642991.0,34.6058,34.6427,34.5615,34.5837,642991.0
2016-02-26 10:40:00,46.87,46.93,46.81,46.82,647110.0,34.5837,34.6279,34.5394,34.5468,647110.0
2016-02-26 10:50:00,46.81,46.82,46.7,46.76,591875.0,34.5394,34.5468,34.4582,34.5025,591875.0
2016-02-26 11:00:00,46.75,46.76,46.6,46.61,1299839.0,34.4951,34.5025,34.3844,34.3918,1299839.0
2016-02-26 11:10:00,46.61,46.65,46.59,46.61,657621.0,34.3918,34.4213,34.3771,34.3918,657621.0
2016-02-26 11:20:00,46.61,46.63,46.48,46.49,624415.0,34.3918,34.4066,34.2959,34.3033,624415.0
2016-02-26 11:30:00,46.49,46.53,46.42,46.43,901557.0,34.3033,34.3328,34.2516,34.259,901557.0
2016-02-26 11:40:00,46.43,46.44,46.33,46.35,2045999.0,34.259,34.2664,34.1852,34.2,2045999.0
2016-02-26 11:50:00,46.35,46.37,46.24,46.27,1041062.0,34.2,34.2147,34.1188,34.1409,1041062.0
2016-02-26 12:00:00,46.27,46.37,46.24,46.37,1305630.0,34.1409,34.2147,34.1188,34.2147,1305630.0
2016-02-26 12:10:00,46.37,46.4,46.3,46.4,521485.0,34.2147,34.2369,34.1631,34.2369,521485.0
2016-02-26 12:20:00,46.4,46.5,46.39,46.48,1124601.0,34.2369,34.3106,34.2295,34.2959,1124601.0
2016-02-26 12:30:00,46.48,46.55,46.47,46.53,264806.0,34.2959,34.3475,34.2885,34.3328,264806.0
2016-02-26 12:40:00,46.53,46.54,46.44,46.46,178957.0,34.3328,34.3402,34.2664,34.2811,178957.0
2016-02-26 12:50:00,46.47,46.49,46.42,46.45,466744.0,34.2885,34.3033,34.2516,34.2738,466744.0
2016-02-26 13:00:00,46.46,46.46,46.39,46.43,706313.0,34.2811,34.2811,34.2295,34.259,706313.0
2016-02-26 13:10:00,46.43,46.44,46.31,46.33,1013359.0,34.259,34.2664,34.1705,34.1852,1013359.0
2016-02-26 13:20:00,46.33,46.34,46.23,46.23,195952.0,34.1852,34.1926,34.1114,34.1114,195952.0
2016-02-26 13:30:00,46.24,46.28,46.17,46.24,1069342.0,34.1188,34.1483,34.0671,34.1188,1069342.0
2016-02-26 13:40:00,46.25,46.25,46.2,46.23,195503.0,34.1262,34.1262,34.0893,34.1114,195503.0
2016-02-26 13:50:00,46.22,46.32,46.22,46.29,377985.0,34.104,34.1778,34.104,34.1557,377985.0
2016-02-26 14:00:00,46.3,46.33,46.27,46.28,299634.0,34.1631,34.1852,34.1409,34.1483,299634.0
2016-02-26 14:10:00,46.27,46.37,46.26,46.34,181380.0,34.1409,34.2147,34.1336,34.1926,181380.0
2016-02-26 14:20:00,46.34,46.34,46.28,46.28,225964.0,34.1926,34.1926,34.1483,34.1483,225964.0
2016-02-26 14:30:00,46.28,46.29,46.22,46.26,266491.0,34.1483,34.1557,34.104,34.1336,266491.0
2016-02-26 14:40:00,46.26,46.27,46.16,46.2,253594.0,34.1336,34.1409,34.0598,34.0893,253594.0
2016-02-26 14:50:00,46.2,46.24,46.19,46.21,154588.0,34.0893,34.1188,34.0819,34.0967,154588.0
2016-02-26 15:00:00,46.21,46.29,46.2,46.29,583413.0,34.0967,34.1557,34.0893,34.1557,583413.0
2016-02-26 15:10:00,46.28,46.3,46.26,46.28,481549.0,34.1483,34.1631,34.1336,34.1483,481549.0
2016-02-26 15:20:00,46.27,46.29,46.23,46.25,667994.0,34.1409,34.1557,34.1114,34.1262,667994.0
2016-02-26 15:30:00,46.25,46.31,46.24,46.25,379624.0,34.1262,34.1705,34.1188,34.1262,379624.0
2016-02-26 15:40:00,46.25,46.32,46.25,46.29,608537.0,34.1262,34.1778,34.1262,34.1557,608537.0
2016-02-26 15:50:00,46.29,46.29,46.17,46.18,3390480.0,34.1557,34.1557,34.0671,34.0745,3390480.0
2016-02-29 09:30:00,46.1,46.27,46.06,46.16,1363727.0,34.0155,34.1409,33.986,34.0598,1363727.0
2016-02-29 09:40:00,46.18,46.24,46.14,46.23,1529247.0,34.0745,34.1188,34.045,34.1114,1529247.0
2016-02-29 09:50:00,46.24,46.33,46.24,46.32,871281.0,34.1188,34.1852,34.1188,34.1778,871281.0
2016-02-29 10:00:00,46.32,46.32,46.22,46.25,583456.0,34.1778,34.1778,34.104,34.1262,583456.0
2016-02-29 10:10:00,46.25,46.3,46.21,46.29,789452.0,34.1262,34.1631,34.0967,34.1557,789452.0
2016-02-29 10:20:00,46.29,46.39,46.28,46.35,725910.0,34.1557,34.2295,34.1483,34.2,725910.0
2016-02-29 10:30:00,46.35,46.4,46.3,46.37,530838.0,34.2,34.2369,34.1631,34.2147,530838.0
2016-02-29 10:40:00,46.36,46.44,46.36,46.44,315548.0,34.2073,34.2664,34.2073,34.2664,315548.0
2016-02-29 10:50:00,46.44,46.47,46.41,46.44,485150.0,34.2664,34.2885,34.2442,34.2664,485150.0
2016-02-29 11:00:00,46.43,46.48,46.42,46.47,500009.0,34.259,34.2959,34.2516,34.2885,500009.0
2016-02-29 11:10:00,46.47,46.51,46.45,46.49,375982.0,34.2885,34.318,34.2738,34.3033,375982.0
2016-02-29 11:20:00,46.5,46.57,46.47,46.57,551784.0,34.3106,34.3623,34.2885,34.3623,551784.0
2016-02-29 11:30:00,46.56,46.64,46.53,46.62,478529.0,34.3549,34.4139,34.3328,34.3992,478529.0
2016-02-29 11:40:00,46.62,46.65,46.59,46.63,297013.0,34.3992,34.4213,34.3771,34.4066,297013.0
2016-02-29 11:50:00,46.63,46.7,46.62,46.7,305318.0,34.4066,34.4582,34.3992,34.4582,305318.0
2016-02-29 12:00:00,46.7,46.72,46.68,46.71,335819.0,34.4582,34.473,34.4435,34.4656,335819.0
2016-02-29 12:10:00,46.71,46.72,46.65,46.69,250346.0,34.4656,34.473,34.4213,34.4508,250346.0
2016-02-29 12:20:00,46.68,46.7,46.63,46.63,307183.0,34.4435,34.4582,34.4066,34.4066,307183.0
2016-02-29 12:30:00,46.63,46.66,46.59,46.64,382085.0,34.4066,34.4287,34.3771,34.4139,382085.0
2016-02-29 12:40:00,46.64,46.64,46.61,46.64,329084.0,34.4139,34.4139,34.3918,34.4139,329084.0
2016-02-29 12:50:00,46.65,46.68,46.64,46.66,268701.0,34.4213,34.4435,34.4139,34.4287,268701.0
2016-02-29 13:00:00,46.66,46.67,46.61,46.63,296267.0,34.4287,34.4361,34.3918,34.4066,296267.0
2016-02-29 13:10:00,46.64,46.64,46.59,46.62,213455.0,34.4139,34.4139,34.3771,34.3992,213455.0
2016-02-29 13:20:00,46.63,46.65,46.6,46.62,271930.0,34.4066,34.4213,34.3844,34.3992,271930.0
2016-02-29 13:30:00,46.61,46.67,46.6,46.66,201734.0,34.3918,34.4361,34.3844,34.4287,201734.0
2016-02-29 13:40:00,46.66,46.72,46.65,46.72,257694.0,34.4287,34.473,34.4213,34.473,257694.0
2016-02-29 13:50:00,46.72,46.74,46.66,46.71,279192.0,34.473,34.4877,34.4287,34.4656,279192.0
2016-02-29 14:00:00,46.7,46.71,46.62,46.65,346028.0,34.4582,34.4656,34.3992,34.4213,346028.0
2016-02-29 14:10:00,46.65,46.71,46.64,46.67,599756.0,34.4213,34.4656,34.4139,34.4361,599756.0
2016-02-29 14:20:00,46.67,46.68,46.61,46.61,431246.0,34.4361,34.4435,34.3918,34.3918,431246.0
2016-02-29 14:30:00,46.61,46.61,46.53,46.55,430454.0,34.3918,34.3918,34.3328,34.3475,430454.0
2016-02-29 14:40:00,46.56,46.56,46.49,46.5,356813.0,34.3549,34.3549,34.3033,34.3106,356813.0
2016-02-29 14:50:00,46.5,46.57,46.49,46.57,437868.0,34.3106,34.3623,34.3033,34.3623,437868.0
2016-02-29 15:00:00,46.56,46.56,46.44,46.46,217389.0,34.3549,34.3549,34.2664,34.2811,217389.0
2016-02-29 15:10:00,46.46,46.46,46.39,46.4,360400.0,34.2811,34.2811,34.2295,34.2369,360400.0
2016-02-29 15:20:00,46.4,46.42,46.35,46.38,243738.0,34.2369,34.2516,34.2,34.2221,243738.0
2016-02-29 15:30:00,46.39,46.42,46.35,46.42,318106.0,34.2295,34.2516,34.2,34.2516,318106.0
2016-02-29 15:40:00,46.42,46.46,46.39,46.46,570205.0,34.2516,34.2811,34.2295,34.2811,570205.0
2016-02-29 15:50:00,46.46,46.46,46.29,46.3,1440553.0,34.2811,34.2811,34.1557,34.1631,1440553.0
2016-03-01 09:30:00,46.54,46.62,46.45,46.61,1055566.0,34.3402,34.3992,34.2738,34.3918,1055566.0
2016-03-01 09:40:00,46.62,46.63,46.51,46.56,683663.0,34.3992,34.4066,34.318,34.3549,683663.0
2016-03-01 09:50:00,46.57,46.65,46.53,46.6,551085.0,34.3623,34.4213,34.3328,34.3844,551085.0
2016-03-01 10:00:00,46.61,46.62,46.39,46.44,1061847.0,34.3918,34.3992,34.2295,34.2664,1061847.0
2016-03-01 10:10:00,46.45,46.49,46.38,46.44,584266.0,34.2738,34.3033,34.2221,34.2664,584266.0
2016-03-01 10:20:00,46.44,46.53,46.4,46.45,453242.0,34.2664,34.3328,34.2369,34.2738,453242.0
2016-03-01 10:30:00,46.45,46.47,46.31,46.31,678991.0,34.2738,34.2885,34.1705,34.1705,678991.0
2016-03-01 10:40:00,46.32,46.32,46.17,46.18,1085013.0,34.1778,34.1778,34.0671,34.0745,1085013.0
2016-03-01 10:50:00,46.18,46.26,46.17,46.19,583842.0,34.0745,34.1336,34.0671,34.0819,583842.0
2016-03-01 11:00:00,46.19,46.19,46.08,46.12,880236.0,34.0819,34.0819,34.0007,34.0303,880236.0
2016-03-01 11:10:00,46.11,46.13,46.05,46.11,570265.0,34.0229,34.0376,33.9786,34.0229,570265.0
2016-03-01 11:20:00,46.11,46.19,46.09,46.16,274228.0,34.0229,34.0819,34.0081,34.0598,274228.0
2016-03-01 11:30:00,46.15,46.16,46.09,46.11,314042.0,34.0524,34.0598,34.0081,34.0229,314042.0
2016-03-01 11:40:00,46.11,46.15,46.03,46.05,362496.0,34.0229,34.0524,33.9638,33.9786,362496.0
2016-03-01 11:50:00,46.05,46.12,46.05,46.06,200461.0,33.9786,34.0303,33.9786,33.986,200461.0
2016-03-01 12:00:00,46.05,46.14,46.02,46.11,396218.0,33.9786,34.045,33.9565,34.0229,396218.0
2016-03-01 12:10:00,46.11,46.11,46.02,46.04,202980.0,34.0229,34.0229,33.9565,33.9712,202980.0
2016-03-01 12:20:00,46.03,46.05,46.01,46.02,199705.0,33.9638,33.9786,33.9491,33.9565,199705.0
2016-03-01 12:30:00,46.02,46.05,45.97,46.05,199475.0,33.9565,33.9786,33.9196,33.9786,199475.0
2016-03-01 12:40:00,46.05,46.08,46.0,46.01,277427.0,33.9786,34.0007,33.9417,33.9491,277427.0
2016-03-01 12:50:00,46.01,46.03,45.98,46.0,449233.0,33.9491,33.9638,33.927,33.9417,449233.0
2016-03-01 13:00:00,46.0,46.02,45.97,46.0,483203.0,33.9417,33.9565,33.9196,33.9417,483203.0
2016-03-01 13:10:00,45.99,46.0,45.96,45.97,398388.0,33.9343,33.9417,33.9122,33.9196,398388.0
2016-03-01 13:20:00,45.97,46.0,45.95,45.98,404286.0,33.9196,33.9417,33.9048,33.927,404286.0
2016-03-01 13:30:00,45.99,46.01,45.94,45.95,197403.0,33.9343,33.9491,33.8974,33.9048,197403.0
2016-03-01 13:40:00,45.95,46.0,45.94,45.98,656489.0,33.9048,33.9417,33.8974,33.927,656489.0
2016-03-01 13:50:00,45.99,46.0,45.85,45.86,309829.0,33.9343,33.9417,33.831,33.8384,309829.0
2016-03-01 14:00:00,45.85,45.96,45.84,45.95,578001.0,33.831,33.9122,33.8237,33.9048,578001.0
2016-03-01 14:10:00,45.95,45.97,45.84,45.84,491656.0,33.9048,33.9196,33.8237,33.8237,491656.0
2016-03-01 14:20:00,45.84,45.89,45.78,45.89,424899.0,33.8237,33.8605,33.7794,33.8605,424899.0
2016-03-01 14:30:00,45.89,45.94,45.85,45.94,423432.0,33.8605,33.8974,33.831,33.8974,423432.0
2016-03-01 14:40:00,45.94,46.13,45.93,46.13,588879.0,33.8974,34.0376,33.8901,34.0376,588879.0
2016-03-01 14:50:00,46.13,46.2,46.1,46.19,312945.0,34.0376,34.0893,34.0155,34.0819,312945.0
2016-03-01 15:00:00,46.19,46.28,46.18,46.26,1740212.0,34.0819,34.1483,34.0745,34.1336,1740212.0
2016-03-01 15:10:00,46.25,46.36,46.25,46.36,472758.0,34.1262,34.2073,34.1262,34.2073,472758.0
2016-03-01 15:20:00,46.36,46.36,46.28,46.3,881194.0,34.2073,34.2073,34.1483,34.1631,881194.0
2016-03-01 15:30:00,46.3,46.3,46.17,46.19,696944.0,34.1631,34.1631,34.0671,34.0819,696944.0
2016-03-01 15:40:00,46.19,46.19,46.11,46.11,743145.0,34.0819,34.0819,34.0229,34.0229,743145.0
2016-03-01 15:50:00,46.12,46.12,46.03,46.05,2250935.0,34.0303,34.0303,33.9638,33.9786,2250935.0
2016-03-02 09:30:00,45.95,46.02,45.41,45.49,3837093.0,33.9048,33.9565,33.5064,33.5654,3837093.0
2016-03-02 09:40:00,45.49,45.49,45.08,45.44,3354347.0,33.5654,33.5654,33.2629,33.5285,3354347.0
2016-03-02 09:50:00,45.44,45.55,45.4,45.44,1828297.0,33.5285,33.6097,33.499,33.5285,1828297.0
2016-03-02 10:00:00,45.44,45.49,45.36,45.44,904052.0,33.5285,33.5654,33.4695,33.5285,904052.0
2016-03-02 10:10:00,45.45,45.51,45.41,45.48,539239.0,33.5359,33.5802,33.5064,33.558,539239.0
2016-03-02 10:20:00,45.48,45.59,45.46,45.58,722857.0,33.558,33.6392,33.5433,33.6318,722857.0
2016-03-02 10:30:00,45.57,45.59,45.49,45.54,1645922.0,33.6244,33.6392,33.5654,33.6023,1645922.0
2016-03-02 10:40:00,45.54,45.67,45.53,45.66,827942.0,33.6023,33.6982,33.5949,33.6908,827942.0
2016-03-02 10:50:00,45.66,45.71,45.63,45.7,597383.0,33.6908,33.7277,33.6687,33.7204,597383.0
2016-03-02 11:00:00,45.69,45.78,45.66,45.77,419191.0,33.713,33.7794,33.6908,33.772,419191.0
2016-03-02 11:10:00,45.77,45.88,45.74,45.85,533562.0,33.772,33.8532,33.7499,33.831,533562.0
2016-03-02 11:20:00,45.85,45.94,45.85,45.92,505416.0,33.831,33.8974,33.831,33.8827,505416.0
2016-03-02 11:30:00,45.93,45.94,45.82,45.92,690561.0,33.8901,33.8974,33.8089,33.8827,690561.0
2016-03-02 11:40:00,45.92,45.99,45.88,45.98,420495.0,33.8827,33.9343,33.8532,33.927,420495.0
2016-03-02 11:50:00,45.99,46.1,45.99,46.05,759852.0,33.9343,34.0155,33.9343,33.9786,759852.0
2016-03-02 12:00:00,46.05,46.06,45.92,46.0,451933.0,33.9786,33.986,33.8827,33.9417,451933.0
2016-03-02 12:10:00,45.99,46.06,45.97,46.06,222954.0,33.9343,33.986,33.9196,33.986,222954.0
2016-03-02 12:20:00,46.05,46.08,46.03,46.07,668524.0,33.9786,34.0007,33.9638,33.9934,668524.0
2016-03-02 12:30:00,46.08,46.15,46.06,46.14,497294.0,34.0007,34.0524,33.986,34.045,497294.0
2016-03-02 12:40:00,46.14,46.19,46.12,46.16,268130.0,34.045,34.0819,34.0303,34.0598,268130.0
2016-03-02 12:50:00,46.16,46.19,46.11,46.18,498654.0,34.0598,34.0819,34.0229,34.0745,498654.0
2016-03-02 13:00:00,46.18,46.24,46.15,46.2,434009.0,34.0745,34.1188,34.0524,34.0893,434009.0
2016-03-02 13:10:00,46.21,46.25,46.15,46.19,315138.0,34.0967,34.1262,34.0524,34.0819,315138.0
2016-03-02 13:20:00,46.2,46.23,46.18,46.22,305719.0,34.0893,34.1114,34.0745,34.104,305719.0
2016-03-02 13:30:00,46.22,46.23,46.18,46.19,213746.0,34.104,34.1114,34.0745,34.0819,213746.0
2016-03-02 13:40:00,46.19,46.24,46.18,46.23,184967.0,34.0819,34.1188,34.0745,34.1114,184967.0
2016-03-02 13:50:00,46.23,46.25,46.18,46.19,400562.0,34.1114,34.1262,34.0745,34.0819,400562.0
2016-03-02 14:00:00,46.18,46.2,46.15,46.18,735779.0,34.0745,34.0893,34.0524,34.0745,735779.0
2016-03-02 14:10:00,46.18,46.21,46.16,46.18,327905.0,34.0745,34.0967,34.0598,34.0745,327905.0
2016-03-02 14:20:00,46.18,46.22,46.16,46.19,339376.0,34.0745,34.104,34.0598,34.0819,339376.0
2016-03-02 14:30:00,46.19,46.23,46.17,46.23,357670.0,34.0819,34.1114,34.0671,34.1114,357670.0
2016-03-02 14:40:00,46.23,46.26,46.18,46.21,474868.0,34.1114,34.1336,34.0745,34.0967,474868.0
2016-03-02 14:50:00,46.21,46.26,46.2,46.26,330245.0,34.0967,34.1336,34.0893,34.1336,330245.0
2016-03-02 15:00:00,46.25,46.25,46.2,46.24,366932.0,34.1262,34.1262,34.0893,34.1188,366932.0
2016-03-02 15:10:00,46.23,46.28,46.22,46.25,345554.0,34.1114,34.1483,34.104,34.1262,345554.0
2016-03-02 15:20:00,46.24,46.27,46.23,46.24,365534.0,34.1188,34.1409,34.1114,34.1188,365534.0
2016-03-02 15:30:00,46.24,46.26,46.21,46.23,628316.0,34.1188,34.1336,34.0967,34.1114,628316.0
2016-03-02 15:40:00,46.23,46.27,46.22,46.25,431254.0,34.1114,34.1409,34.104,34.1262,431254.0
2016-03-02 15:50:00,46.25,46.33,46.23,46.3,2823102.0,34.1262,34.1852,34.1114,34.1631,2823102.0
2016-03-03 09:30:00,46.38,46.39,46.08,46.09,777842.0,34.2221,34.2295,34.0007,34.0081,777842.0
2016-03-03 09:40:00,46.09,46.16,45.97,45.98,488834.0,34.0081,34.0598,33.9196,33.927,488834.0
2016-03-03 09:50:00,45.97,46.04,45.85,45.85,404877.0,33.9196,33.9712,33.831,33.831,404877.0
2016-03-03 10:00:00,45.85,45.89,45.77,45.78,659083.0,33.831,33.8605,33.772,33.7794,659083.0
2016-03-03 10:10:00,45.78,45.88,45.76,45.86,331059.0,33.7794,33.8532,33.7646,33.8384,331059.0
2016-03-03 10:20:00,45.85,45.86,45.77,45.79,236444.0,33.831,33.8384,33.772,33.7868,236444.0
2016-03-03 10:30:00,45.79,45.92,45.78,45.9,440529.0,33.7868,33.8827,33.7794,33.8679,440529.0
2016-03-03 10:40:00,45.91,46.06,45.88,46.05,355358.0,33.8753,33.986,33.8532,33.9786,355358.0
2016-03-03 10:50:00,46.05,46.12,46.04,46.05,517100.0,33.9786,34.0303,33.9712,33.9786,517100.0
2016-03-03 11:00:00,46.05,46.16,46.04,46.15,299643.0,33.9786,34.0598,33.9712,34.0524,299643.0
2016-03-03 11:10:00,46.15,46.21,46.15,46.21,278578.0,34.0524,34.0967,34.0524,34.0967,278578.0
2016-03-03 11:20:00,46.21,46.28,46.19,46.23,293471.0,34.0967,34.1483,34.0819,34.1114,293471.0
2016-03-03 11:30:00,46.23,46.34,46.23,46.33,289013.0,34.1114,34.1926,34.1114,34.1852,289013.0
2016-03-03 11:40:00,46.32,46.33,46.22,46.27,234785.0,34.1778,34.1852,34.104,34.1409,234785.0
2016-03-03 11:50:00,46.27,46.28,46.16,46.19,352803.0,34.1409,34.1483,34.0598,34.0819,352803.0
2016-03-03 12:00:00,46.19,46.24,46.16,46.17,276378.0,34.0819,34.1188,34.0598,34.0671,276378.0
2016-03-03 12:10:00,46.16,46.22,46.12,46.12,987986.0,34.0598,34.104,34.0303,34.0303,987986.0
2016-03-03 12:20:00,46.12,46.13,46.0,46.01,734704.0,34.0303,34.0376,33.9417,33.9491,734704.0
2016-03-03 12:30:00,46.01,46.06,45.99,46.05,513781.0,33.9491,33.986,33.9343,33.9786,513781.0
2016-03-03 12:40:00,46.05,46.11,46.04,46.08,229424.0,33.9786,34.0229,33.9712,34.0007,229424.0
2016-03-03 12:50:00,46.08,46.16,46.07,46.15,200933.0,34.0007,34.0598,33.9934,34.0524,200933.0
2016-03-03 13:00:00,46.16,46.18,46.12,46.14,206572.0,34.0598,34.0745,34.0303,34.045,206572.0
2016-03-03 13:10:00,46.14,46.14,46.05,46.11,265937.0,34.045,34.045,33.9786,34.0229,265937.0
2016-03-03 13:20:00,46.11,46.18,46.11,46.17,132432.0,34.0229,34.0745,34.0229,34.0671,132432.0
2016-03-03 13:30:00,46.17,46.19,46.13,46.16,242894.0,34.0671,34.0819,34.0376,34.0598,242894.0
2016-03-03 13:40:00,46.17,46.23,46.16,46.22,144729.0,34.0671,34.1114,34.0598,34.104,144729.0
2016-03-03 13:50:00,46.23,46.24,46.18,46.21,240502.0,34.1114,34.1188,34.0745,34.0967,240502.0
2016-03-03 14:00:00,46.21,46.27,46.21,46.25,206079.0,34.0967,34.1409,34.0967,34.1262,206079.0
2016-03-03 14:10:00,46.25,46.27,46.24,46.27,250420.0,34.1262,34.1409,34.1188,34.1409,250420.0
2016-03-03 14:20:00,46.27,46.32,46.26,46.28,236376.0,34.1409,34.1778,34.1336,34.1483,236376.0
2016-03-03 14:30:00,46.28,46.33,46.23,46.32,207092.0,34.1483,34.1852,34.1114,34.1778,207092.0
2016-03-03 14:40:00,46.31,46.38,46.3,46.37,367741.0,34.1705,34.2221,34.1631,34.2147,367741.0
2016-03-03 14:50:00,46.37,46.42,46.33,46.41,799487.0,34.2147,34.2516,34.1852,34.2442,799487.0
2016-03-03 15:00:00,46.41,46.42,46.36,46.38,419339.0,34.2442,34.2516,34.2073,34.2221,419339.0
2016-03-03 15:10:00,46.38,46.42,46.36,46.41,583172.0,34.2221,34.2516,34.2073,34.2442,583172.0
2016-03-03 15:20:00,46.41,46.52,46.41,46.51,534904.0,34.2442,34.3254,34.2442,34.318,534904.0
2016-03-03 15:30:00,46.52,46.57,46.5,46.55,1096067.0,34.3254,34.3623,34.3106,34.3475,1096067.0
2016-03-03 15:40:00,46.55,46.59,46.53,46.59,657758.0,34.3475,34.3771,34.3328,34.3771,657758.0
2016-03-03 15:50:00,46.59,46.59,46.53,46.59,2523377.0,34.3771,34.3771,34.3328,34.3771,2523377.0
2016-03-04 09:30:00,46.3,46.4,46.19,46.34,1524712.0,34.1631,34.2369,34.0819,34.1926,1524712.0
2016-03-04 09:40:00,46.34,46.37,46.24,46.31,1607538.0,34.1926,34.2147,34.1188,34.1705,1607538.0
2016-03-04 09:50:00,46.3,46.34,46.18,46.27,1186555.0,34.1631,34.1926,34.0745,34.1409,1186555.0
2016-03-04 10:00:00,46.27,46.38,46.23,46.37,814302.0,34.1409,34.2221,34.1114,34.2147,814302.0
2016-03-04 10:10:00,46.37,46.42,46.34,46.39,904971.0,34.2147,34.2516,34.1926,34.2295,904971.0
2016-03-04 10:20:00,46.39,46.66,46.39,46.65,517976.0,34.2295,34.4287,34.2295,34.4213,517976.0
2016-03-04 10:30:00,46.65,46.74,46.64,46.72,521586.0,34.4213,34.4877,34.4139,34.473,521586.0
2016-03-04 10:40:00,46.72,46.78,46.68,46.77,639437.0,34.473,34.5172,34.4435,34.5099,639437.0
2016-03-04 10:50:00,46.76,46.88,46.76,46.86,490050.0,34.5025,34.591,34.5025,34.5763,490050.0
2016-03-04 11:00:00,46.86,46.9,46.78,46.9,321851.0,34.5763,34.6058,34.5172,34.6058,321851.0
2016-03-04 11:10:00,46.91,46.93,46.79,46.8,526355.0,34.6132,34.6279,34.5246,34.532,526355.0
2016-03-04 11:20:00,46.8,46.89,46.8,46.83,335303.0,34.532,34.5984,34.532,34.5541,335303.0
2016-03-04 11:30:00,46.83,46.86,46.77,46.8,368054.0,34.5541,34.5763,34.5099,34.532,368054.0
2016-03-04 11:40:00,46.8,46.93,46.8,46.9,323734.0,34.532,34.6279,34.532,34.6058,323734.0
2016-03-04 11:50:00,46.9,46.9,46.82,46.85,400371.0,34.6058,34.6058,34.5468,34.5689,400371.0
2016-03-04 12:00:00,46.85,46.94,46.85,46.93,196748.0,34.5689,34.6353,34.5689,34.6279,196748.0
2016-03-04 12:10:00,46.93,47.0,46.92,46.95,239561.0,34.6279,34.6796,34.6205,34.6427,239561.0
2016-03-04 12:20:00,46.94,46.99,46.91,46.97,290397.0,34.6353,34.6722,34.6132,34.6574,290397.0
2016-03-04 12:30:00,46.97,46.99,46.94,46.96,202754.0,34.6574,34.6722,34.6353,34.6501,202754.0
2016-03-04 12:40:00,46.96,47.0,46.92,46.98,216754.0,34.6501,34.6796,34.6205,34.6648,216754.0
2016-03-04 12:50:00,46.98,47.02,46.95,47.0,252228.0,34.6648,34.6943,34.6427,34.6796,252228.0
2016-03-04 13:00:00,47.0,47.07,46.98,47.06,305686.0,34.6796,34.7312,34.6648,34.7238,305686.0
2016-03-04 13:10:00,47.05,47.07,46.99,47.0,305834.0,34.7165,34.7312,34.6722,34.6796,305834.0
2016-03-04 13:20:00,47.01,47.09,47.0,47.07,147775.0,34.687,34.746,34.6796,34.7312,147775.0
2016-03-04 13:30:00,47.08,47.08,46.98,47.0,239947.0,34.7386,34.7386,34.6648,34.6796,239947.0
2016-03-04 13:40:00,47.01,47.11,47.0,47.08,211509.0,34.687,34.7607,34.6796,34.7386,211509.0
2016-03-04 13:50:00,47.08,47.09,47.03,47.07,269832.0,34.7386,34.746,34.7017,34.7312,269832.0
2016-03-04 14:00:00,47.07,47.17,47.06,47.16,275515.0,34.7312,34.805,34.7238,34.7976,275515.0
2016-03-04 14:10:00,47.17,47.26,47.13,47.13,601212.0,34.805,34.8714,34.7755,34.7755,601212.0
2016-03-04 14:20:00,47.12,47.14,47.08,47.13,657940.0,34.7681,34.7829,34.7386,34.7755,657940.0
2016-03-04 14:30:00,47.13,47.14,47.07,47.1,341367.0,34.7755,34.7829,34.7312,34.7534,341367.0
2016-03-04 14:40:00,47.11,47.14,47.09,47.14,1113331.0,34.7607,34.7829,34.746,34.7829,1113331.0
2016-03-04 14:50:00,47.14,47.16,47.07,47.07,483816.0,34.7829,34.7976,34.7312,34.7312,483816.0
2016-03-04 15:00:00,47.07,47.1,47.05,47.09,575341.0,34.7312,34.7534,34.7165,34.746,575341.0
2016-03-04 15:10:00,47.09,47.1,47.02,47.04,406326.0,34.746,34.7534,34.6943,34.7091,406326.0
2016-03-04 15:20:00,47.04,47.13,47.02,47.12,388012.0,34.7091,34.7755,34.6943,34.7681,388012.0
2016-03-04 15:30:00,47.11,47.15,47.09,47.13,422097.0,34.7607,34.7903,34.746,34.7755,422097.0
2016-03-04 15:40:00,47.13,47.15,47.08,47.13,680873.0,34.7755,34.7903,34.7386,34.7755,680873.0
2016-03-04 15:50:00,47.13,47.15,47.09,47.12,1156792.0,34.7755,34.7903,34.746,34.7681,1156792.0
2016-03-07 09:30:00,47.03,47.12,46.9,46.97,1252140.0,34.7017,34.7681,34.6058,34.6574,1252140.0
2016-03-07 09:40:00,46.98,47.08,46.88,46.97,1019754.0,34.6648,34.7386,34.591,34.6574,1019754.0
2016-03-07 09:50:00,46.98,47.23,46.97,47.21,585926.0,34.6648,34.8493,34.6574,34.8345,585926.0
2016-03-07 10:00:00,47.2,47.23,47.09,47.15,690178.0,34.8271,34.8493,34.746,34.7903,690178.0
2016-03-07 10:10:00,47.14,47.26,47.12,47.24,467102.0,34.7829,34.8714,34.7681,34.8567,467102.0
2016-03-07 10:20:00,47.24,47.37,47.21,47.36,474197.0,34.8567,34.9526,34.8345,34.9452,474197.0
2016-03-07 10:30:00,47.36,47.39,47.27,47.35,455026.0,34.9452,34.9673,34.8788,34.9378,455026.0
2016-03-07 10:40:00,47.35,47.35,47.28,47.32,298123.0,34.9378,34.9378,34.8862,34.9157,298123.0
2016-03-07 10:50:00,47.33,47.33,47.24,47.28,370677.0,34.9231,34.9231,34.8567,34.8862,370677.0
2016-03-07 11:00:00,47.28,47.32,47.26,47.3,645386.0,34.8862,34.9157,34.8714,34.9009,645386.0
2016-03-07 11:10:00,47.3,47.36,47.29,47.34,609073.0,34.9009,34.9452,34.8936,34.9304,609073.0
2016-03-07 11:20:00,47.35,47.38,47.31,47.37,399561.0,34.9378,34.96,34.9083,34.9526,399561.0
2016-03-07 11:30:00,47.36,47.36,47.26,47.34,665853.0,34.9452,34.9452,34.8714,34.9304,665853.0
2016-03-07 11:40:00,47.33,47.42,47.32,47.38,210490.0,34.9231,34.9895,34.9157,34.96,210490.0
2016-03-07 11:50:00,47.38,47.39,47.3,47.3,162186.0,34.96,34.9673,34.9009,34.9009,162186.0
2016-03-07 12:00:00,47.3,47.35,47.26,47.29,239489.0,34.9009,34.9378,34.8714,34.8936,239489.0
2016-03-07 12:10:00,47.29,47.32,47.26,47.29,214348.0,34.8936,34.9157,34.8714,34.8936,214348.0
2016-03-07 12:20:00,47.3,47.31,47.26,47.28,124897.0,34.9009,34.9083,34.8714,34.8862,124897.0
2016-03-07 12:30:00,47.28,47.35,47.28,47.34,163657.0,34.8862,34.9378,34.8862,34.9304,163657.0
2016-03-07 12:40:00,47.35,47.37,47.32,47.34,184201.0,34.9378,34.9526,34.9157,34.9304,184201.0
2016-03-07 12:50:00,47.34,47.39,47.32,47.36,468878.0,34.9304,34.9673,34.9157,34.9452,468878.0
2016-03-07 13:00:00,47.37,47.43,47.35,47.41,427060.0,34.9526,34.9969,34.9378,34.9821,427060.0
2016-03-07 13:10:00,47.4,47.44,47.38,47.42,528474.0,34.9747,35.0042,34.96,34.9895,528474.0
2016-03-07 13:20:00,47.41,47.42,47.37,47.38,111296.0,34.9821,34.9895,34.9526,34.96,111296.0
2016-03-07 13:30:00,47.39,47.47,47.35,47.45,211736.0,34.9673,35.0264,34.9378,35.0116,211736.0
2016-03-07 13:40:00,47.45,47.46,47.38,47.38,125471.0,35.0116,35.019,34.96,34.96,125471.0
2016-03-07 13:50:00,47.39,47.43,47.38,47.41,179036.0,34.9673,34.9969,34.96,34.9821,179036.0
2016-03-07 14:00:00,47.41,47.42,47.35,47.38,216238.0,34.9821,34.9895,34.9378,34.96,216238.0
2016-03-07 14:10:00,47.37,47.43,47.37,47.38,199184.0,34.9526,34.9969,34.9526,34.96,199184.0
2016-03-07 14:20:00,47.38,47.41,47.35,47.4,293184.0,34.96,34.9821,34.9378,34.9747,293184.0
2016-03-07 14:30:00,47.39,47.39,47.31,47.36,330072.0,34.9673,34.9673,34.9083,34.9452,330072.0
2016-03-07 14:40:00,47.36,47.36,47.32,47.33,242188.0,34.9452,34.9452,34.9157,34.9231,242188.0
2016-03-07 14:50:00,47.33,47.39,47.32,47.38,422676.0,34.9231,34.9673,34.9157,34.96,422676.0
2016-03-07 15:00:00,47.38,47.38,47.34,47.37,258636.0,34.96,34.96,34.9304,34.9526,258636.0
2016-03-07 15:10:00,47.36,47.37,47.33,47.36,292657.0,34.9452,34.9526,34.9231,34.9452,292657.0
2016-03-07 15:20:00,47.36,47.4,47.33,47.4,404440.0,34.9452,34.9747,34.9231,34.9747,404440.0
2016-03-07 15:30:00,47.39,47.41,47.37,47.38,359381.0,34.9673,34.9821,34.9526,34.96,359381.0
2016-03-07 15:40:00,47.39,47.39,47.32,47.34,395307.0,34.9673,34.9673,34.9157,34.9304,395307.0
2016-03-07 15:50:00,47.34,47.39,47.32,47.39,1095690.0,34.9304,34.9673,34.9157,34.9673,1095690.0
2016-03-08 09:30:00,47.44,47.52,47.23,47.33,957499.0,35.0042,35.0633,34.8493,34.9231,957499.0
2016-03-08 09:40:00,47.32,47.43,47.24,47.26,674726.0,34.9157,34.9969,34.8567,34.8714,674726.0
2016-03-08 09:50:00,47.26,47.44,47.2,47.43,617828.0,34.8714,35.0042,34.8271,34.9969,617828.0
2016-03-08 10:00:00,47.42,47.51,47.39,47.48,682561.0,34.9895,35.0559,34.9673,35.0338,682561.0
2016-03-08 10:10:00,47.48,47.5,47.43,47.49,319921.0,35.0338,35.0485,34.9969,35.0411,319921.0
2016-03-08 10:20:00,47.49,47.65,47.46,47.65,538452.0,35.0411,35.1592,35.019,35.1592,538452.0
2016-03-08 10:30:00,47.64,47.75,47.62,47.73,477944.0,35.1518,35.233,35.1371,35.2182,477944.0
2016-03-08 10:40:00,47.73,47.77,47.71,47.75,922807.0,35.2182,35.2477,35.2035,35.233,922807.0
2016-03-08 10:50:00,47.75,47.81,47.66,47.8,443048.0,35.233,35.2772,35.1666,35.2699,443048.0
2016-03-08 11:00:00,47.81,47.82,47.69,47.71,661000.0,35.2772,35.2846,35.1887,35.2035,661000.0
2016-03-08 11:10:00,47.7,47.76,47.69,47.75,275827.0,35.1961,35.2404,35.1887,35.233,275827.0
2016-03-08 11:20:00,47.74,47.77,47.71,47.75,290307.0,35.2256,35.2477,35.2035,35.233,290307.0
2016-03-08 11:30:00,47.75,47.83,47.74,47.82,415605.0,35.233,35.292,35.2256,35.2846,415605.0
2016-03-08 11:40:00,47.83,47.88,47.8,47.84,541322.0,35.292,35.3289,35.2699,35.2994,541322.0
2016-03-08 11:50:00,47.84,47.87,47.79,47.8,515851.0,35.2994,35.3215,35.2625,35.2699,515851.0
2016-03-08 12:00:00,47.8,47.85,47.79,47.84,184230.0,35.2699,35.3068,35.2625,35.2994,184230.0
2016-03-08 12:10:00,47.84,47.84,47.76,47.78,289463.0,35.2994,35.2994,35.2404,35.2551,289463.0
2016-03-08 12:20:00,47.78,47.81,47.75,47.8,196460.0,35.2551,35.2772,35.233,35.2699,196460.0
2016-03-08 12:30:00,47.8,47.81,47.71,47.73,431870.0,35.2699,35.2772,35.2035,35.2182,431870.0
2016-03-08 12:40:00,47.75,47.79,47.73,47.78,142008.0,35.233,35.2625,35.2182,35.2551,142008.0
2016-03-08 12:50:00,47.77,47.79,47.74,47.77,263193.0,35.2477,35.2625,35.2256,35.2477,263193.0
2016-03-08 13:00:00,47.77,47.79,47.74,47.78,132902.0,35.2477,35.2625,35.2256,35.2551,132902.0
2016-03-08 13:10:00,47.78,47.78,47.74,47.75,128274.0,35.2551,35.2551,35.2256,35.233,128274.0
2016-03-08 13:20:00,47.75,47.78,47.73,47.76,140458.0,35.233,35.2551,35.2182,35.2404,140458.0
2016-03-08 13:30:00,47.76,47.77,47.73,47.74,223914.0,35.2404,35.2477,35.2182,35.2256,223914.0
2016-03-08 13:40:00,47.74,47.74,47.71,47.73,171887.0,35.2256,35.2256,35.2035,35.2182,171887.0
2016-03-08 13:50:00,47.73,47.76,47.72,47.75,136060.0,35.2182,35.2404,35.2108,35.233,136060.0
2016-03-08 14:00:00,47.75,47.81,47.73,47.8,193921.0,35.233,35.2772,35.2182,35.2699,193921.0
2016-03-08 14:10:00,47.8,47.82,47.76,47.77,243220.0,35.2699,35.2846,35.2404,35.2477,243220.0
2016-03-08 14:20:00,47.76,47.79,47.75,47.75,234718.0,35.2404,35.2625,35.233,35.233,234718.0
2016-03-08 14:30:00,47.75,47.76,47.69,47.71,553319.0,35.233,35.2404,35.1887,35.2035,553319.0
2016-03-08 14:40:00,47.71,47.74,47.69,47.73,136510.0,35.2035,35.2256,35.1887,35.2182,136510.0
2016-03-08 14:50:00,47.72,47.77,47.72,47.77,278148.0,35.2108,35.2477,35.2108,35.2477,278148.0
2016-03-08 15:00:00,47.77,47.78,47.72,47.73,249265.0,35.2477,35.2551,35.2108,35.2182,249265.0
2016-03-08 15:10:00,47.73,47.75,47.7,47.75,454449.0,35.2182,35.233,35.1961,35.233,454449.0
2016-03-08 15:20:00,47.75,47.78,47.73,47.74,321508.0,35.233,35.2551,35.2182,35.2256,321508.0
2016-03-08 15:30:00,47.73,47.76,47.72,47.73,267626.0,35.2182,35.2404,35.2108,35.2182,267626.0
2016-03-08 15:40:00,47.73,47.79,47.71,47.79,663133.0,35.2182,35.2625,35.2035,35.2625,663133.0
2016-03-08 15:50:00,47.79,47.85,47.78,47.82,1175548.0,35.2625,35.3068,35.2551,35.2846,1175548.0
2016-03-09 09:30:00,47.74,48.0,47.7,47.94,746976.0,35.2256,35.4174,35.1961,35.3732,746976.0
2016-03-09 09:40:00,47.94,48.05,47.84,48.02,751178.0,35.3732,35.4543,35.2994,35.4322,751178.0
2016-03-09 09:50:00,48.01,48.19,48.01,48.09,524682.0,35.4248,35.5576,35.4248,35.4838,524682.0
2016-03-09 10:00:00,48.1,48.14,48.03,48.06,612660.0,35.4912,35.5207,35.4396,35.4617,612660.0
2016-03-09 10:10:00,48.06,48.13,48.02,48.1,367484.0,35.4617,35.5134,35.4322,35.4912,367484.0
2016-03-09 10:20:00,48.09,48.14,48.05,48.09,758297.0,35.4838,35.5207,35.4543,35.4838,758297.0
2016-03-09 10:30:00,48.09,48.19,48.08,48.13,604126.0,35.4838,35.5576,35.4765,35.5134,604126.0
2016-03-09 10:40:00,48.13,48.15,48.09,48.09,265322.0,35.5134,35.5281,35.4838,35.4838,265322.0
2016-03-09 10:50:00,48.09,48.11,48.0,48.0,366975.0,35.4838,35.4986,35.4174,35.4174,366975.0
2016-03-09 11:00:00,48.0,48.0,47.87,47.93,456926.0,35.4174,35.4174,35.3215,35.3658,456926.0
2016-03-09 11:10:00,47.93,48.01,47.89,48.0,252149.0,35.3658,35.4248,35.3363,35.4174,252149.0
2016-03-09 11:20:00,48.0,48.02,47.95,47.95,243332.0,35.4174,35.4322,35.3805,35.3805,243332.0
2016-03-09 11:30:00,47.95,48.12,47.9,48.11,248723.0,35.3805,35.506,35.3437,35.4986,248723.0
2016-03-09 11:40:00,48.1,48.15,48.08,48.11,444938.0,35.4912,35.5281,35.4765,35.4986,444938.0
2016-03-09 11:50:00,48.11,48.21,48.1,48.18,144814.0,35.4986,35.5724,35.4912,35.5503,144814.0
2016-03-09 12:00:00,48.18,48.2,48.14,48.17,161178.0,35.5503,35.565,35.5207,35.5429,161178.0
2016-03-09 12:10:00,48.17,48.19,48.12,48.15,211596.0,35.5429,35.5576,35.506,35.5281,211596.0
2016-03-09 12:20:00,48.15,48.16,48.08,48.09,134930.0,35.5281,35.5355,35.4765,35.4838,134930.0
2016-03-09 12:30:00,48.09,48.12,48.06,48.08,168237.0,35.4838,35.506,35.4617,35.4765,168237.0
2016-03-09 12:40:00,48.08,48.08,48.01,48.05,152452.0,35.4765,35.4765,35.4248,35.4543,152452.0
2016-03-09 12:50:00,48.05,48.06,47.91,47.92,200526.0,35.4543,35.4617,35.351,35.3584,200526.0
2016-03-09 13:00:00,47.92,47.96,47.89,47.93,314669.0,35.3584,35.3879,35.3363,35.3658,314669.0
2016-03-09 13:10:00,47.93,47.98,47.93,47.97,110548.0,35.3658,35.4027,35.3658,35.3953,110548.0
2016-03-09 13:20:00,47.97,48.0,47.91,48.0,206689.0,35.3953,35.4174,35.351,35.4174,206689.0
2016-03-09 13:30:00,47.99,48.02,47.96,48.0,211511.0,35.4101,35.4322,35.3879,35.4174,211511.0
2016-03-09 13:40:00,48.01,48.03,47.98,48.03,135096.0,35.4248,35.4396,35.4027,35.4396,135096.0
2016-03-09 13:50:00,48.02,48.03,47.95,47.96,663812.0,35.4322,35.4396,35.3805,35.3879,663812.0
2016-03-09 14:00:00,47.96,47.97,47.86,47.92,559306.0,35.3879,35.3953,35.3141,35.3584,559306.0
2016-03-09 14:10:00,47.93,47.94,47.89,47.94,245334.0,35.3658,35.3732,35.3363,35.3732,245334.0
2016-03-09 14:20:00,47.93,47.98,47.92,47.97,272743.0,35.3658,35.4027,35.3584,35.3953,272743.0
2016-03-09 14:30:00,47.97,48.03,47.96,48.03,216906.0,35.3953,35.4396,35.3879,35.4396,216906.0
2016-03-09 14:40:00,48.03,48.05,48.01,48.04,140871.0,35.4396,35.4543,35.4248,35.447,140871.0
2016-03-09 14:50:00,48.04,48.07,48.03,48.05,279164.0,35.447,35.4691,35.4396,35.4543,279164.0
2016-03-09 15:00:00,48.05,48.05,47.96,47.96,291248.0,35.4543,35.4543,35.3879,35.3879,291248.0
2016-03-09 15:10:00,47.97,47.99,47.94,47.96,219614.0,35.3953,35.4101,35.3732,35.3879,219614.0
2016-03-09 15:20:00,47.97,47.99,47.92,47.98,242634.0,35.3953,35.4101,35.3584,35.4027,242634.0
2016-03-09 15:30:00,47.98,48.01,47.94,48.0,567978.0,35.4027,35.4248,35.3732,35.4174,567978.0
2016-03-09 15:40:00,48.0,48.04,47.97,48.01,404892.0,35.4174,35.447,35.3953,35.4248,404892.0
2016-03-09 15:50:00,48.0,48.06,47.98,48.05,922620.0,35.4174,35.4617,35.4027,35.4543,922620.0
2016-03-10 09:30:00,48.04,48.22,47.97,48.19,1684792.0,35.447,35.5798,35.3953,35.5576,1684792.0
2016-03-10 09:40:00,48.18,48.24,48.12,48.22,707456.0,35.5503,35.5945,35.506,35.5798,707456.0
2016-03-10 09:50:00,48.21,48.25,48.12,48.23,475624.0,35.5724,35.6019,35.506,35.5871,475624.0
2016-03-10 10:00:00,48.23,48.26,48.13,48.13,403070.0,35.5871,35.6093,35.5134,35.5134,403070.0
2016-03-10 10:10:00,48.13,48.22,48.08,48.22,433102.0,35.5134,35.5798,35.4765,35.5798,433102.0
2016-03-10 10:20:00,48.21,48.24,48.12,48.17,444133.0,35.5724,35.5945,35.506,35.5429,444133.0
2016-03-10 10:30:00,48.17,48.17,48.04,48.09,653237.0,35.5429,35.5429,35.447,35.4838,653237.0
2016-03-10 10:40:00,48.1,48.13,48.05,48.05,409543.0,35.4912,35.5134,35.4543,35.4543,409543.0
2016-03-10 10:50:00,48.05,48.05,47.93,47.96,516237.0,35.4543,35.4543,35.3658,35.3879,516237.0
2016-03-10 11:00:00,47.96,48.03,47.9,47.97,386943.0,35.3879,35.4396,35.3437,35.3953,386943.0
2016-03-10 11:10:00,47.97,48.0,47.95,47.99,303515.0,35.3953,35.4174,35.3805,35.4101,303515.0
2016-03-10 11:20:00,47.99,47.99,47.89,47.91,314012.0,35.4101,35.4101,35.3363,35.351,314012.0
2016-03-10 11:30:00,47.91,47.92,47.81,47.85,494497.0,35.351,35.3584,35.2772,35.3068,494497.0
2016-03-10 11:40:00,47.85,47.87,47.8,47.81,432998.0,35.3068,35.3215,35.2699,35.2772,432998.0
2016-03-10 11:50:00,47.82,47.84,47.77,47.79,243476.0,35.2846,35.2994,35.2477,35.2625,243476.0
2016-03-10 12:00:00,47.78,47.85,47.75,47.76,377321.0,35.2551,35.3068,35.233,35.2404,377321.0
2016-03-10 12:10:00,47.76,47.79,47.74,47.75,389102.0,35.2404,35.2625,35.2256,35.233,389102.0
2016-03-10 12:20:00,47.75,47.76,47.67,47.71,151098.0,35.233,35.2404,35.1739,35.2035,151098.0
2016-03-10 12:30:00,47.72,47.73,47.64,47.66,286658.0,35.2108,35.2182,35.1518,35.1666,286658.0
2016-03-10 12:40:00,47.66,47.73,47.66,47.72,227720.0,35.1666,35.2182,35.1666,35.2108,227720.0
2016-03-10 12:50:00,47.71,47.86,47.71,47.83,407531.0,35.2035,35.3141,35.2035,35.292,407531.0
2016-03-10 13:00:00,47.83,48.01,47.83,48.0,421515.0,35.292,35.4248,35.292,35.4174,421515.0
2016-03-10 13:10:00,47.99,48.09,47.95,48.08,341909.0,35.4101,35.4838,35.3805,35.4765,341909.0
2016-03-10 13:20:00,48.08,48.15,48.06,48.09,387628.0,35.4765,35.5281,35.4617,35.4838,387628.0
2016-03-10 13:30:00,48.08,48.1,48.01,48.09,435041.0,35.4765,35.4912,35.4248,35.4838,435041.0
2016-03-10 13:40:00,48.1,48.1,48.03,48.07,194016.0,35.4912,35.4912,35.4396,35.4691,194016.0
2016-03-10 13:50:00,48.07,48.14,48.05,48.11,287490.0,35.4691,35.5207,35.4543,35.4986,287490.0
2016-03-10 14:00:00,48.11,48.15,48.09,48.13,439430.0,35.4986,35.5281,35.4838,35.5134,439430.0
2016-03-10 14:10:00,48.13,48.16,48.09,48.12,339669.0,35.5134,35.5355,35.4838,35.506,339669.0
2016-03-10 14:20:00,48.11,48.11,48.04,48.05,249352.0,35.4986,35.4986,35.447,35.4543,249352.0
2016-03-10 14:30:00,48.05,48.07,48.02,48.02,218134.0,35.4543,35.4691,35.4322,35.4322,218134.0
2016-03-10 14:40:00,48.03,48.06,47.99,48.03,259968.0,35.4396,35.4617,35.4101,35.4396,259968.0
2016-03-10 14:50:00,48.03,48.07,48.0,48.03,174881.0,35.4396,35.4691,35.4174,35.4396,174881.0
2016-03-10 15:00:00,48.02,48.03,47.96,47.99,268516.0,35.4322,35.4396,35.3879,35.4101,268516.0
2016-03-10 15:10:00,48.0,48.01,47.95,47.98,824504.0,35.4174,35.4248,35.3805,35.4027,824504.0
2016-03-10 15:20:00,47.98,48.06,47.95,48.04,479694.0,35.4027,35.4617,35.3805,35.447,479694.0
2016-03-10 15:30:00,48.03,48.08,48.0,48.05,346807.0,35.4396,35.4765,35.4174,35.4543,346807.0
2016-03-10 15:40:00,48.05,48.06,48.0,48.05,464502.0,35.4543,35.4617,35.4174,35.4543,464502.0
2016-03-10 15:50:00,48.05,48.1,48.04,48.1,878374.0,35.4543,35.4912,35.447,35.4912,878374.0
2016-03-11 09:30:00,48.33,48.44,48.27,48.37,637820.0,35.6609,35.7421,35.6167,35.6904,637820.0
2016-03-11 09:40:00,48.38,48.4,48.18,48.22,591934.0,35.6978,35.7126,35.5503,35.5798,591934.0
2016-03-11 09:50:00,48.22,48.26,48.15,48.19,625381.0,35.5798,35.6093,35.5281,35.5576,625381.0
2016-03-11 10:00:00,48.2,48.31,48.19,48.27,463624.0,35.565,35.6462,35.5576,35.6167,463624.0
2016-03-11 10:10:00,48.28,48.28,48.16,48.18,495462.0,35.624,35.624,35.5355,35.5503,495462.0
2016-03-11 10:20:00,48.18,48.2,48.13,48.18,441756.0,35.5503,35.565,35.5134,35.5503,441756.0
2016-03-11 10:30:00,48.18,48.18,48.13,48.16,591555.0,35.5503,35.5503,35.5134,35.5355,591555.0
2016-03-11 10:40:00,48.15,48.23,48.14,48.19,350856.0,35.5281,35.5871,35.5207,35.5576,350856.0
2016-03-11 10:50:00,48.19,48.31,48.17,48.27,259680.0,35.5576,35.6462,35.5429,35.6167,259680.0
2016-03-11 11:00:00,48.27,48.32,48.25,48.3,246600.0,35.6167,35.6536,35.6019,35.6388,246600.0
2016-03-11 11:10:00,48.3,48.37,48.29,48.35,316552.0,35.6388,35.6904,35.6314,35.6757,316552.0
2016-03-11 11:20:00,48.35,48.36,48.3,48.33,270398.0,35.6757,35.6831,35.6388,35.6609,270398.0
2016-03-11 11:30:00,48.33,48.37,48.29,48.3,435387.0,35.6609,35.6904,35.6314,35.6388,435387.0
2016-03-11 11:40:00,48.3,48.34,48.26,48.33,135532.0,35.6388,35.6683,35.6093,35.6609,135532.0
2016-03-11 11:50:00,48.33,48.34,48.29,48.34,277891.0,35.6609,35.6683,35.6314,35.6683,277891.0
2016-03-11 12:00:00,48.33,48.34,48.29,48.32,287415.0,35.6609,35.6683,35.6314,35.6536,287415.0
2016-03-11 12:10:00,48.32,48.41,48.32,48.4,227060.0,35.6536,35.72,35.6536,35.7126,227060.0
2016-03-11 12:20:00,48.4,48.45,48.39,48.42,296308.0,35.7126,35.7495,35.7052,35.7273,296308.0
2016-03-11 12:30:00,48.43,48.44,48.36,48.39,116518.0,35.7347,35.7421,35.6831,35.7052,116518.0
2016-03-11 12:40:00,48.39,48.43,48.35,48.36,214835.0,35.7052,35.7347,35.6757,35.6831,214835.0
2016-03-11 12:50:00,48.36,48.4,48.35,48.38,384342.0,35.6831,35.7126,35.6757,35.6978,384342.0
2016-03-11 13:00:00,48.37,48.39,48.27,48.3,196916.0,35.6904,35.7052,35.6167,35.6388,196916.0
2016-03-11 13:10:00,48.3,48.32,48.27,48.3,325639.0,35.6388,35.6536,35.6167,35.6388,325639.0
2016-03-11 13:20:00,48.3,48.31,48.24,48.26,140747.0,35.6388,35.6462,35.5945,35.6093,140747.0
2016-03-11 13:30:00,48.26,48.28,48.17,48.17,360378.0,35.6093,35.624,35.5429,35.5429,360378.0
2016-03-11 13:40:00,48.17,48.23,48.15,48.19,180308.0,35.5429,35.5871,35.5281,35.5576,180308.0
2016-03-11 13:50:00,48.2,48.23,48.16,48.2,146260.0,35.565,35.5871,35.5355,35.565,146260.0
2016-03-11 14:00:00,48.2,48.23,48.12,48.13,113642.0,35.565,35.5871,35.506,35.5134,113642.0
2016-03-11 14:10:00,48.14,48.14,48.09,48.11,264368.0,35.5207,35.5207,35.4838,35.4986,264368.0
2016-03-11 14:20:00,48.1,48.14,48.07,48.11,312501.0,35.4912,35.5207,35.4691,35.4986,312501.0
2016-03-11 14:30:00,48.11,48.23,48.1,48.2,169630.0,35.4986,35.5871,35.4912,35.565,169630.0
2016-03-11 14:40:00,48.2,48.2,48.07,48.1,539021.0,35.565,35.565,35.4691,35.4912,539021.0
2016-03-11 14:50:00,48.11,48.11,48.05,48.07,357058.0,35.4986,35.4986,35.4543,35.4691,357058.0
2016-03-11 15:00:00,48.06,48.12,48.05,48.12,229575.0,35.4617,35.506,35.4543,35.506,229575.0
2016-03-11 15:10:00,48.12,48.13,48.09,48.11,392773.0,35.506,35.5134,35.4838,35.4986,392773.0
2016-03-11 15:20:00,48.12,48.15,48.1,48.13,296153.0,35.506,35.5281,35.4912,35.5134,296153.0
2016-03-11 15:30:00,48.13,48.17,48.1,48.17,560990.0,35.5134,35.5429,35.4912,35.5429,560990.0
2016-03-11 15:40:00,48.17,48.24,48.14,48.23,453448.0,35.5429,35.5945,35.5207,35.5871,453448.0
2016-03-11 15:50:00,48.23,48.23,48.14,48.16,2037655.0,35.5871,35.5871,35.5207,35.5355,2037655.0
2016-03-14 09:30:00,48.14,48.3,48.12,48.25,546747.0,35.5207,35.6388,35.506,35.6019,546747.0
2016-03-14 09:40:00,48.26,48.27,48.09,48.14,545916.0,35.6093,35.6167,35.4838,35.5207,545916.0
2016-03-14 09:50:00,48.15,48.23,48.13,48.16,341122.0,35.5281,35.5871,35.5134,35.5355,341122.0
2016-03-14 10:00:00,48.16,48.19,48.01,48.09,320199.0,35.5355,35.5576,35.4248,35.4838,320199.0
2016-03-14 10:10:00,48.09,48.12,47.99,48.0,397145.0,35.4838,35.506,35.4101,35.4174,397145.0
2016-03-14 10:20:00,47.99,48.09,47.94,48.04,488294.0,35.4101,35.4838,35.3732,35.447,488294.0
2016-03-14 10:30:00,48.03,48.03,47.94,47.98,459834.0,35.4396,35.4396,35.3732,35.4027,459834.0
2016-03-14 10:40:00,47.99,48.08,47.98,48.08,254097.0,35.4101,35.4765,35.4027,35.4765,254097.0
2016-03-14 10:50:00,48.08,48.14,48.04,48.12,303780.0,35.4765,35.5207,35.447,35.506,303780.0
2016-03-14 11:00:00,48.12,48.16,48.09,48.13,478361.0,35.506,35.5355,35.4838,35.5134,478361.0
2016-03-14 11:10:00,48.13,48.18,48.1,48.1,217830.0,35.5134,35.5503,35.4912,35.4912,217830.0
2016-03-14 11:20:00,48.11,48.15,48.09,48.11,341376.0,35.4986,35.5281,35.4838,35.4986,341376.0
2016-03-14 11:30:00,48.11,48.14,48.06,48.07,338146.0,35.4986,35.5207,35.4617,35.4691,338146.0
2016-03-14 11:40:00,48.07,48.13,48.05,48.13,318343.0,35.4691,35.5134,35.4543,35.5134,318343.0
2016-03-14 11:50:00,48.13,48.15,48.1,48.13,481138.0,35.5134,35.5281,35.4912,35.5134,481138.0
2016-03-14 12:00:00,48.14,48.18,48.13,48.15,387973.0,35.5207,35.5503,35.5134,35.5281,387973.0
2016-03-14 12:10:00,48.15,48.2,48.12,48.2,254284.0,35.5281,35.565,35.506,35.565,254284.0
2016-03-14 12:20:00,48.2,48.23,48.17,48.22,176127.0,35.565,35.5871,35.5429,35.5798,176127.0
2016-03-14 12:30:00,48.22,48.25,48.21,48.23,109774.0,35.5798,35.6019,35.5724,35.5871,109774.0
2016-03-14 12:40:00,48.22,48.23,48.19,48.19,161809.0,35.5798,35.5871,35.5576,35.5576,161809.0
2016-03-14 12:50:00,48.2,48.23,48.19,48.23,134939.0,35.565,35.5871,35.5576,35.5871,134939.0
2016-03-14 13:00:00,48.23,48.24,48.18,48.19,151534.0,35.5871,35.5945,35.5503,35.5576,151534.0
2016-03-14 13:10:00,48.19,48.2,48.13,48.14,315954.0,35.5576,35.565,35.5134,35.5207,315954.0
2016-03-14 13:20:00,48.14,48.18,48.13,48.15,144685.0,35.5207,35.5503,35.5134,35.5281,144685.0
2016-03-14 13:30:00,48.15,48.21,48.14,48.21,90521.0,35.5281,35.5724,35.5207,35.5724,90521.0
2016-03-14 13:40:00,48.21,48.21,48.16,48.16,149042.0,35.5724,35.5724,35.5355,35.5355,149042.0
2016-03-14 13:50:00,48.16,48.19,48.11,48.13,100317.0,35.5355,35.5576,35.4986,35.5134,100317.0
2016-03-14 14:00:00,48.13,48.14,48.09,48.11,234538.0,35.5134,35.5207,35.4838,35.4986,234538.0
2016-03-14 14:10:00,48.11,48.12,48.08,48.09,168903.0,35.4986,35.506,35.4765,35.4838,168903.0
2016-03-14 14:20:00,48.09,48.12,48.07,48.11,208465.0,35.4838,35.506,35.4691,35.4986,208465.0
2016-03-14 14:30:00,48.11,48.2,48.1,48.19,127465.0,35.4986,35.565,35.4912,35.5576,127465.0
2016-03-14 14:40:00,48.19,48.23,48.19,48.23,140397.0,35.5576,35.5871,35.5576,35.5871,140397.0
2016-03-14 14:50:00,48.24,48.24,48.2,48.21,84605.0,35.5945,35.5945,35.565,35.5724,84605.0
2016-03-14 15:00:00,48.22,48.24,48.21,48.24,88037.0,35.5798,35.5945,35.5724,35.5945,88037.0
2016-03-14 15:10:00,48.24,48.29,48.23,48.24,360777.0,35.5945,35.6314,35.5871,35.5945,360777.0
2016-03-14 15:20:00,48.23,48.26,48.23,48.25,326929.0,35.5871,35.6093,35.5871,35.6019,326929.0
2016-03-14 15:30:00,48.25,48.27,48.22,48.25,422355.0,35.6019,35.6167,35.5798,35.6019,422355.0
2016-03-14 15:40:00,48.26,48.28,48.25,48.26,498858.0,35.6093,35.624,35.6019,35.6093,498858.0
2016-03-14 15:50:00,48.27,48.27,48.2,48.2,609144.0,35.6167,35.6167,35.565,35.565,609144.0
2016-03-15 09:30:00,48.16,48.32,48.1,48.31,367067.0,35.5355,35.6536,35.4912,35.6462,367067.0
2016-03-15 09:40:00,48.32,48.35,48.24,48.32,463365.0,35.6536,35.6757,35.5945,35.6536,463365.0
2016-03-15 09:50:00,48.31,48.34,48.21,48.26,386286.0,35.6462,35.6683,35.5724,35.6093,386286.0
2016-03-15 10:00:00,48.25,48.44,48.25,48.44,386850.0,35.6019,35.7421,35.6019,35.7421,386850.0
2016-03-15 10:10:00,48.43,48.44,48.35,48.4,285853.0,35.7347,35.7421,35.6757,35.7126,285853.0
2016-03-15 10:20:00,48.4,48.45,48.37,48.38,307173.0,35.7126,35.7495,35.6904,35.6978,307173.0
2016-03-15 10:30:00,48.37,48.45,48.35,48.37,454968.0,35.6904,35.7495,35.6757,35.6904,454968.0
2016-03-15 10:40:00,48.37,48.41,48.33,48.39,544576.0,35.6904,35.72,35.6609,35.7052,544576.0
2016-03-15 10:50:00,48.4,48.46,48.38,48.41,577129.0,35.7126,35.7569,35.6978,35.72,577129.0
2016-03-15 11:00:00,48.42,48.43,48.33,48.37,343176.0,35.7273,35.7347,35.6609,35.6904,343176.0
2016-03-15 11:10:00,48.37,48.38,48.3,48.32,563531.0,35.6904,35.6978,35.6388,35.6536,563531.0
2016-03-15 11:20:00,48.32,48.33,48.22,48.22,286651.0,35.6536,35.6609,35.5798,35.5798,286651.0
2016-03-15 11:30:00,48.22,48.28,48.18,48.24,316544.0,35.5798,35.624,35.5503,35.5945,316544.0
2016-03-15 11:40:00,48.24,48.25,48.11,48.12,229293.0,35.5945,35.6019,35.4986,35.506,229293.0
2016-03-15 11:50:00,48.13,48.22,48.13,48.18,359468.0,35.5134,35.5798,35.5134,35.5503,359468.0
2016-03-15 12:00:00,48.18,48.25,48.18,48.24,281153.0,35.5503,35.6019,35.5503,35.5945,281153.0
2016-03-15 12:10:00,48.24,48.32,48.24,48.29,305427.0,35.5945,35.6536,35.5945,35.6314,305427.0
2016-03-15 12:20:00,48.3,48.34,48.28,48.29,280313.0,35.6388,35.6683,35.624,35.6314,280313.0
2016-03-15 12:30:00,48.29,48.31,48.2,48.21,243636.0,35.6314,35.6462,35.565,35.5724,243636.0
2016-03-15 12:40:00,48.22,48.24,48.2,48.23,107407.0,35.5798,35.5945,35.565,35.5871,107407.0
2016-03-15 12:50:00,48.23,48.26,48.21,48.26,105154.0,35.5871,35.6093,35.5724,35.6093,105154.0
2016-03-15 13:00:00,48.26,48.32,48.26,48.31,177944.0,35.6093,35.6536,35.6093,35.6462,177944.0
2016-03-15 13:10:00,48.32,48.35,48.29,48.32,300404.0,35.6536,35.6757,35.6314,35.6536,300404.0
2016-03-15 13:20:00,48.32,48.33,48.27,48.29,160512.0,35.6536,35.6609,35.6167,35.6314,160512.0
2016-03-15 13:30:00,48.29,48.34,48.29,48.32,106619.0,35.6314,35.6683,35.6314,35.6536,106619.0
2016-03-15 13:40:00,48.32,48.33,48.29,48.31,69841.0,35.6536,35.6609,35.6314,35.6462,69841.0
2016-03-15 13:50:00,48.3,48.33,48.29,48.31,95915.0,35.6388,35.6609,35.6314,35.6462,95915.0
2016-03-15 14:00:00,48.31,48.32,48.29,48.3,197465.0,35.6462,35.6536,35.6314,35.6388,197465.0
2016-03-15 14:10:00,48.3,48.31,48.28,48.31,130118.0,35.6388,35.6462,35.624,35.6462,130118.0
2016-03-15 14:20:00,48.31,48.32,48.28,48.3,141464.0,35.6462,35.6536,35.624,35.6388,141464.0
2016-03-15 14:30:00,48.3,48.31,48.27,48.29,115715.0,35.6388,35.6462,35.6167,35.6314,115715.0
2016-03-15 14:40:00,48.29,48.35,48.28,48.34,367374.0,35.6314,35.6757,35.624,35.6683,367374.0
2016-03-15 14:50:00,48.34,48.35,48.32,48.33,152784.0,35.6683,35.6757,35.6536,35.6609,152784.0
2016-03-15 15:00:00,48.33,48.34,48.3,48.33,131512.0,35.6609,35.6683,35.6388,35.6609,131512.0
2016-03-15 15:10:00,48.33,48.37,48.29,48.29,741592.0,35.6609,35.6904,35.6314,35.6314,741592.0
2016-03-15 15:20:00,48.29,48.32,48.28,48.28,342096.0,35.6314,35.6536,35.624,35.624,342096.0
2016-03-15 15:30:00,48.28,48.28,48.24,48.26,659787.0,35.624,35.624,35.5945,35.6093,659787.0
2016-03-15 15:40:00,48.26,48.26,48.19,48.2,876614.0,35.6093,35.6093,35.5576,35.565,876614.0
2016-03-15 15:50:00,48.2,48.32,48.19,48.32,1111242.0,35.565,35.6536,35.5576,35.6536,1111242.0
2016-03-16 09:30:00,48.12,48.21,47.86,47.95,1260535.0,35.506,35.5724,35.3141,35.3805,1260535.0
2016-03-16 09:40:00,47.95,47.99,47.89,47.93,493120.0,35.3805,35.4101,35.3363,35.3658,493120.0
2016-03-16 09:50:00,47.92,48.0,47.84,47.96,342247.0,35.3584,35.4174,35.2994,35.3879,342247.0
2016-03-16 10:00:00,47.96,48.02,47.88,47.94,384674.0,35.3879,35.4322,35.3289,35.3732,384674.0
2016-03-16 10:10:00,47.94,47.94,47.81,47.84,366281.0,35.3732,35.3732,35.2772,35.2994,366281.0
2016-03-16 10:20:00,47.84,47.89,47.79,47.82,317339.0,35.2994,35.3363,35.2625,35.2846,317339.0
2016-03-16 10:30:00,47.82,47.99,47.82,47.98,515201.0,35.2846,35.4101,35.2846,35.4027,515201.0
2016-03-16 10:40:00,47.97,48.05,47.96,48.03,404861.0,35.3953,35.4543,35.3879,35.4396,404861.0
2016-03-16 10:50:00,48.03,48.03,47.93,47.96,214775.0,35.4396,35.4396,35.3658,35.3879,214775.0
2016-03-16 11:00:00,47.96,47.99,47.9,47.91,490782.0,35.3879,35.4101,35.3437,35.351,490782.0
2016-03-16 11:10:00,47.91,47.97,47.9,47.96,276850.0,35.351,35.3953,35.3437,35.3879,276850.0
2016-03-16 11:20:00,47.97,48.07,47.97,48.04,290755.0,35.3953,35.4691,35.3953,35.447,290755.0
2016-03-16 11:30:00,48.04,48.13,48.03,48.1,343386.0,35.447,35.5134,35.4396,35.4912,343386.0
2016-03-16 11:40:00,48.11,48.11,48.05,48.1,222970.0,35.4986,35.4986,35.4543,35.4912,222970.0
2016-03-16 11:50:00,48.1,48.12,48.05,48.11,239990.0,35.4912,35.506,35.4543,35.4986,239990.0
2016-03-16 12:00:00,48.11,48.11,48.05,48.06,211604.0,35.4986,35.4986,35.4543,35.4617,211604.0
2016-03-16 12:10:00,48.06,48.09,48.02,48.08,169575.0,35.4617,35.4838,35.4322,35.4765,169575.0
2016-03-16 12:20:00,48.09,48.09,48.01,48.02,111680.0,35.4838,35.4838,35.4248,35.4322,111680.0
2016-03-16 12:30:00,48.03,48.13,48.02,48.12,397465.0,35.4396,35.5134,35.4322,35.506,397465.0
2016-03-16 12:40:00,48.12,48.13,48.06,48.11,240810.0,35.506,35.5134,35.4617,35.4986,240810.0
2016-03-16 12:50:00,48.12,48.13,48.06,48.06,208505.0,35.506,35.5134,35.4617,35.4617,208505.0
2016-03-16 13:00:00,48.06,48.07,47.99,48.0,358430.0,35.4617,35.4691,35.4101,35.4174,358430.0
2016-03-16 13:10:00,48.0,48.02,47.93,47.93,326605.0,35.4174,35.4322,35.3658,35.3658,326605.0
2016-03-16 13:20:00,47.94,47.99,47.94,47.97,167355.0,35.3732,35.4101,35.3732,35.3953,167355.0
2016-03-16 13:30:00,47.96,48.01,47.94,48.0,143778.0,35.3879,35.4248,35.3732,35.4174,143778.0
2016-03-16 13:40:00,48.0,48.08,48.0,48.07,168693.0,35.4174,35.4765,35.4174,35.4691,168693.0
2016-03-16 13:50:00,48.08,48.09,48.0,48.01,171028.0,35.4765,35.4838,35.4174,35.4248,171028.0
2016-03-16 14:00:00,48.13,48.67,48.02,48.48,2135383.0,35.5134,35.9118,35.4322,35.7716,2135383.0
2016-03-16 14:10:00,48.49,48.71,48.49,48.57,2894999.0,35.779,35.9413,35.779,35.838,2894999.0
2016-03-16 14:20:00,48.58,48.89,48.57,48.89,2866557.0,35.8454,36.0741,35.838,36.0741,2866557.0
2016-03-16 14:30:00,48.89,48.89,48.66,48.73,1901406.0,36.0741,36.0741,35.9044,35.9561,1901406.0
2016-03-16 14:40:00,48.74,48.82,48.73,48.78,653891.0,35.9635,36.0225,35.9561,35.993,653891.0
2016-03-16 14:50:00,48.78,48.79,48.68,48.68,726451.0,35.993,36.0004,35.9192,35.9192,726451.0
2016-03-16 15:00:00,48.67,48.8,48.66,48.8,591730.0,35.9118,36.0077,35.9044,36.0077,591730.0
2016-03-16 15:10:00,48.8,48.86,48.77,48.8,678201.0,36.0077,36.052,35.9856,36.0077,678201.0
2016-03-16 15:20:00,48.8,48.84,48.75,48.8,555130.0,36.0077,36.0372,35.9708,36.0077,555130.0
2016-03-16 15:30:00,48.8,48.87,48.77,48.86,982894.0,36.0077,36.0594,35.9856,36.052,982894.0
2016-03-16 15:40:00,48.86,48.86,48.79,48.82,972080.0,36.052,36.052,36.0004,36.0225,972080.0
2016-03-16 15:50:00,48.81,48.83,48.78,48.8,1741177.0,36.0151,36.0299,35.993,36.0077,1741177.0
2016-03-17 09:30:00,48.85,48.91,48.67,48.76,1083412.0,36.0446,36.0889,35.9118,35.9782,1083412.0
2016-03-17 09:40:00,48.76,48.85,48.7,48.8,924999.0,35.9782,36.0446,35.9339,36.0077,924999.0
2016-03-17 09:50:00,48.79,48.84,48.73,48.84,709959.0,36.0004,36.0372,35.9561,36.0372,709959.0
2016-03-17 10:00:00,48.84,48.99,48.84,48.94,536427.0,36.0372,36.1479,36.0372,36.111,536427.0
2016-03-17 10:10:00,48.94,49.01,48.91,48.95,524388.0,36.111,36.1627,36.0889,36.1184,524388.0
2016-03-17 10:20:00,48.96,49.04,48.94,49.02,371651.0,36.1258,36.1848,36.111,36.1701,371651.0
2016-03-17 10:30:00,49.02,49.08,48.98,49.01,427241.0,36.1701,36.2143,36.1405,36.1627,427241.0
2016-03-17 10:40:00,49.02,49.11,49.0,49.1,321181.0,36.1701,36.2365,36.1553,36.2291,321181.0
2016-03-17 10:50:00,49.1,49.1,49.02,49.03,278743.0,36.2291,36.2291,36.1701,36.1774,278743.0
2016-03-17 11:00:00,49.03,49.12,49.03,49.07,240362.0,36.1774,36.2438,36.1774,36.207,240362.0
2016-03-17 11:10:00,49.06,49.11,49.04,49.09,215160.0,36.1996,36.2365,36.1848,36.2217,215160.0
2016-03-17 11:20:00,49.09,49.14,49.04,49.12,258794.0,36.2217,36.2586,36.1848,36.2438,258794.0
2016-03-17 11:30:00,49.13,49.13,49.06,49.11,439857.0,36.2512,36.2512,36.1996,36.2365,439857.0
2016-03-17 11:40:00,49.11,49.17,49.1,49.16,294209.0,36.2365,36.2807,36.2291,36.2734,294209.0
2016-03-17 11:50:00,49.15,49.22,49.14,49.18,327916.0,36.266,36.3176,36.2586,36.2881,327916.0
2016-03-17 12:00:00,49.19,49.2,49.16,49.16,214890.0,36.2955,36.3029,36.2734,36.2734,214890.0
2016-03-17 12:10:00,49.15,49.24,49.15,49.23,173685.0,36.266,36.3324,36.266,36.325,173685.0
2016-03-17 12:20:00,49.23,49.25,49.18,49.23,341252.0,36.325,36.3398,36.2881,36.325,341252.0
2016-03-17 12:30:00,49.23,49.29,49.21,49.27,282202.0,36.325,36.3693,36.3103,36.3545,282202.0
2016-03-17 12:40:00,49.27,49.32,49.26,49.3,253699.0,36.3545,36.3914,36.3471,36.3767,253699.0
2016-03-17 12:50:00,49.29,49.32,49.23,49.28,146663.0,36.3693,36.3914,36.325,36.3619,146663.0
2016-03-17 13:00:00,49.28,49.32,49.27,49.32,147301.0,36.3619,36.3914,36.3545,36.3914,147301.0
2016-03-17 13:10:00,49.32,49.32,49.26,49.27,164519.0,36.3914,36.3914,36.3471,36.3545,164519.0
2016-03-17 13:20:00,49.27,49.3,49.21,49.26,131695.0,36.3545,36.3767,36.3103,36.3471,131695.0
2016-03-17 13:30:00,49.26,49.29,49.22,49.29,258086.0,36.3471,36.3693,36.3176,36.3693,258086.0
2016-03-17 13:40:00,49.29,49.35,49.26,49.31,244855.0,36.3693,36.4136,36.3471,36.384,244855.0
2016-03-17 13:50:00,49.32,49.34,49.26,49.32,202803.0,36.3914,36.4062,36.3471,36.3914,202803.0
2016-03-17 14:00:00,49.32,49.34,49.27,49.33,226230.0,36.3914,36.4062,36.3545,36.3988,226230.0
2016-03-17 14:10:00,49.33,49.34,49.29,49.3,454687.0,36.3988,36.4062,36.3693,36.3767,454687.0
2016-03-17 14:20:00,49.3,49.39,49.27,49.38,615925.0,36.3767,36.4431,36.3545,36.4357,615925.0
2016-03-17 14:30:00,49.38,49.41,49.35,49.39,440999.0,36.4357,36.4578,36.4136,36.4431,440999.0
2016-03-17 14:40:00,49.38,49.39,49.32,49.37,436977.0,36.4357,36.4431,36.3914,36.4283,436977.0
2016-03-17 14:50:00,49.37,49.38,49.34,49.37,538163.0,36.4283,36.4357,36.4062,36.4283,538163.0
2016-03-17 15:00:00,49.37,49.38,49.33,49.35,411332.0,36.4283,36.4357,36.3988,36.4136,411332.0
2016-03-17 15:10:00,49.35,49.41,49.34,49.38,286148.0,36.4136,36.4578,36.4062,36.4357,286148.0
2016-03-17 15:20:00,49.38,49.42,49.36,49.37,250852.0,36.4357,36.4652,36.4209,36.4283,250852.0
2016-03-17 15:30:00,49.37,49.39,49.35,49.39,476675.0,36.4283,36.4431,36.4136,36.4431,476675.0
2016-03-17 15:40:00,49.39,49.39,49.33,49.34,849156.0,36.4431,36.4431,36.3988,36.4062,849156.0
2016-03-17 15:50:00,49.34,49.35,49.3,49.31,691250.0,36.4062,36.4136,36.3767,36.384,691250.0
2016-03-18 09:30:00,48.94,49.09,48.61,48.75,1356615.0,36.3839,36.4954,36.1386,36.2427,1356615.0
2016-03-18 09:40:00,48.75,48.88,48.73,48.83,854352.0,36.2427,36.3393,36.2278,36.3021,854352.0
2016-03-18 09:50:00,48.84,49.0,48.84,48.9,1153977.0,36.3096,36.4285,36.3096,36.3542,1153977.0
2016-03-18 10:00:00,48.91,49.03,48.88,49.0,598478.0,36.3616,36.4508,36.3393,36.4285,598478.0
2016-03-18 10:10:00,49.0,49.04,48.89,48.96,717736.0,36.4285,36.4583,36.3468,36.3988,717736.0
2016-03-18 10:20:00,48.97,49.01,48.9,48.96,384587.0,36.4062,36.436,36.3542,36.3988,384587.0
2016-03-18 10:30:00,48.96,48.96,48.85,48.94,412302.0,36.3988,36.3988,36.317,36.3839,412302.0
2016-03-18 10:40:00,48.94,48.99,48.94,48.98,221668.0,36.3839,36.4211,36.3839,36.4137,221668.0
2016-03-18 10:50:00,48.97,48.98,48.87,48.91,245455.0,36.4062,36.4137,36.3319,36.3616,245455.0
2016-03-18 11:00:00,48.91,48.91,48.87,48.9,216536.0,36.3616,36.3616,36.3319,36.3542,216536.0
2016-03-18 11:10:00,48.9,48.94,48.88,48.9,207068.0,36.3542,36.3839,36.3393,36.3542,207068.0
2016-03-18 11:20:00,48.89,48.91,48.83,48.85,254237.0,36.3468,36.3616,36.3021,36.317,254237.0
2016-03-18 11:30:00,48.85,48.92,48.83,48.9,162327.0,36.317,36.3691,36.3021,36.3542,162327.0
2016-03-18 11:40:00,48.91,48.92,48.82,48.83,182737.0,36.3616,36.3691,36.2947,36.3021,182737.0
2016-03-18 11:50:00,48.83,48.91,48.81,48.86,157139.0,36.3021,36.3616,36.2873,36.3245,157139.0
2016-03-18 12:00:00,48.87,48.9,48.84,48.88,153545.0,36.3319,36.3542,36.3096,36.3393,153545.0
2016-03-18 12:10:00,48.87,48.92,48.84,48.91,142116.0,36.3319,36.3691,36.3096,36.3616,142116.0
2016-03-18 12:20:00,48.91,48.96,48.91,48.94,118520.0,36.3616,36.3988,36.3616,36.3839,118520.0
2016-03-18 12:30:00,48.94,48.95,48.83,48.83,656080.0,36.3839,36.3914,36.3021,36.3021,656080.0
2016-03-18 12:40:00,48.83,48.87,48.78,48.8,293673.0,36.3021,36.3319,36.265,36.2798,293673.0
2016-03-18 12:50:00,48.8,48.83,48.75,48.77,525618.0,36.2798,36.3021,36.2427,36.2575,525618.0
2016-03-18 13:00:00,48.78,48.85,48.77,48.78,204077.0,36.265,36.317,36.2575,36.265,204077.0
2016-03-18 13:10:00,48.78,48.81,48.76,48.8,141397.0,36.265,36.2873,36.2501,36.2798,141397.0
2016-03-18 13:20:00,48.8,48.83,48.77,48.83,287039.0,36.2798,36.3021,36.2575,36.3021,287039.0
2016-03-18 13:30:00,48.83,48.91,48.81,48.9,613050.0,36.3021,36.3616,36.2873,36.3542,613050.0
2016-03-18 13:40:00,48.9,48.91,48.84,48.86,168798.0,36.3542,36.3616,36.3096,36.3245,168798.0
2016-03-18 13:50:00,48.86,48.87,48.81,48.82,153310.0,36.3245,36.3319,36.2873,36.2947,153310.0
2016-03-18 14:00:00,48.81,48.87,48.81,48.82,239809.0,36.2873,36.3319,36.2873,36.2947,239809.0
2016-03-18 14:10:00,48.83,48.84,48.79,48.81,162509.0,36.3021,36.3096,36.2724,36.2873,162509.0
2016-03-18 14:20:00,48.82,48.83,48.78,48.81,296098.0,36.2947,36.3021,36.265,36.2873,296098.0
2016-03-18 14:30:00,48.81,48.81,48.73,48.74,261403.0,36.2873,36.2873,36.2278,36.2352,261403.0
2016-03-18 14:40:00,48.74,48.78,48.71,48.73,340010.0,36.2352,36.265,36.2129,36.2278,340010.0
2016-03-18 14:50:00,48.73,48.77,48.72,48.76,322029.0,36.2278,36.2575,36.2204,36.2501,322029.0
2016-03-18 15:00:00,48.77,48.79,48.72,48.77,187588.0,36.2575,36.2724,36.2204,36.2575,187588.0
2016-03-18 15:10:00,48.77,48.79,48.71,48.71,612447.0,36.2575,36.2724,36.2129,36.2129,612447.0
2016-03-18 15:20:00,48.72,48.76,48.71,48.71,270765.0,36.2204,36.2501,36.2129,36.2129,270765.0
2016-03-18 15:30:00,48.71,48.75,48.7,48.75,398102.0,36.2129,36.2427,36.2055,36.2427,398102.0
2016-03-18 15:40:00,48.74,48.77,48.67,48.67,525788.0,36.2352,36.2575,36.1832,36.1832,525788.0
2016-03-18 15:50:00,48.68,48.68,48.61,48.62,1426634.0,36.1906,36.1906,36.1386,36.146,1426634.0
2016-03-21 09:30:00,48.48,48.56,48.26,48.31,747491.0,36.0419,36.1014,35.8784,35.9156,747491.0
2016-03-21 09:40:00,48.31,48.33,48.11,48.19,651417.0,35.9156,35.9304,35.7669,35.8263,651417.0
2016-03-21 09:50:00,48.19,48.46,48.18,48.46,723734.0,35.8263,36.0271,35.8189,36.0271,723734.0
2016-03-21 10:00:00,48.45,48.58,48.39,48.57,405881.0,36.0196,36.1163,35.975,36.1089,405881.0
2016-03-21 10:10:00,48.56,48.61,48.5,48.54,629927.0,36.1014,36.1386,36.0568,36.0865,629927.0
2016-03-21 10:20:00,48.53,48.54,48.38,48.48,710534.0,36.0791,36.0865,35.9676,36.0419,710534.0
2016-03-21 10:30:00,48.48,48.56,48.44,48.5,326360.0,36.0419,36.1014,36.0122,36.0568,326360.0
2016-03-21 10:40:00,48.5,48.59,48.49,48.56,253300.0,36.0568,36.1237,36.0494,36.1014,253300.0
2016-03-21 10:50:00,48.56,48.62,48.5,48.6,269079.0,36.1014,36.146,36.0568,36.1312,269079.0
2016-03-21 11:00:00,48.59,48.62,48.52,48.59,134120.0,36.1237,36.146,36.0717,36.1237,134120.0
2016-03-21 11:10:00,48.58,48.65,48.53,48.62,249835.0,36.1163,36.1683,36.0791,36.146,249835.0
2016-03-21 11:20:00,48.62,48.71,48.59,48.68,163175.0,36.146,36.2129,36.1237,36.1906,163175.0
2016-03-21 11:30:00,48.68,48.74,48.63,48.67,234100.0,36.1906,36.2352,36.1535,36.1832,234100.0
2016-03-21 11:40:00,48.68,48.77,48.67,48.72,287279.0,36.1906,36.2575,36.1832,36.2204,287279.0
2016-03-21 11:50:00,48.72,48.77,48.69,48.7,232541.0,36.2204,36.2575,36.1981,36.2055,232541.0
2016-03-21 12:00:00,48.7,48.8,48.7,48.79,364756.0,36.2055,36.2798,36.2055,36.2724,364756.0
2016-03-21 12:10:00,48.78,48.82,48.75,48.8,152530.0,36.265,36.2947,36.2427,36.2798,152530.0
2016-03-21 12:20:00,48.8,48.82,48.73,48.75,122122.0,36.2798,36.2947,36.2278,36.2427,122122.0
2016-03-21 12:30:00,48.74,48.78,48.65,48.69,556885.0,36.2352,36.265,36.1683,36.1981,556885.0
2016-03-21 12:40:00,48.69,48.7,48.5,48.52,1533507.0,36.1981,36.2055,36.0568,36.0717,1533507.0
2016-03-21 12:50:00,48.52,48.61,48.52,48.55,319409.0,36.0717,36.1386,36.0717,36.094,319409.0
2016-03-21 13:00:00,48.54,48.61,48.54,48.57,216392.0,36.0865,36.1386,36.0865,36.1089,216392.0
2016-03-21 13:10:00,48.56,48.59,48.53,48.59,268261.0,36.1014,36.1237,36.0791,36.1237,268261.0
2016-03-21 13:20:00,48.59,48.68,48.58,48.68,170824.0,36.1237,36.1906,36.1163,36.1906,170824.0
2016-03-21 13:30:00,48.68,48.75,48.67,48.71,365625.0,36.1906,36.2427,36.1832,36.2129,365625.0
2016-03-21 13:40:00,48.71,48.73,48.65,48.68,660130.0,36.2129,36.2278,36.1683,36.1906,660130.0
2016-03-21 13:50:00,48.67,48.71,48.64,48.66,262760.0,36.1832,36.2129,36.1609,36.1758,262760.0
2016-03-21 14:00:00,48.66,48.7,48.64,48.66,183561.0,36.1758,36.2055,36.1609,36.1758,183561.0
2016-03-21 14:10:00,48.67,48.67,48.59,48.59,250318.0,36.1832,36.1832,36.1237,36.1237,250318.0
2016-03-21 14:20:00,48.59,48.69,48.59,48.62,137918.0,36.1237,36.1981,36.1237,36.146,137918.0
2016-03-21 14:30:00,48.63,48.71,48.63,48.69,196128.0,36.1535,36.2129,36.1535,36.1981,196128.0
2016-03-21 14:40:00,48.69,48.7,48.61,48.62,435424.0,36.1981,36.2055,36.1386,36.146,435424.0
2016-03-21 14:50:00,48.62,48.7,48.6,48.6,533055.0,36.146,36.2055,36.1312,36.1312,533055.0
2016-03-21 15:00:00,48.6,48.62,48.58,48.59,311059.0,36.1312,36.146,36.1163,36.1237,311059.0
2016-03-21 15:10:00,48.58,48.6,48.56,48.59,210968.0,36.1163,36.1312,36.1014,36.1237,210968.0
2016-03-21 15:20:00,48.6,48.62,48.56,48.57,113405.0,36.1312,36.146,36.1014,36.1089,113405.0
2016-03-21 15:30:00,48.56,48.59,48.55,48.55,291267.0,36.1014,36.1237,36.094,36.094,291267.0
2016-03-21 15:40:00,48.55,48.6,48.55,48.59,215049.0,36.094,36.1312,36.094,36.1237,215049.0
2016-03-21 15:50:00,48.59,48.62,48.57,48.57,747158.0,36.1237,36.146,36.1089,36.1089,747158.0
2016-03-22 09:30:00,48.53,48.65,48.36,48.52,715419.0,36.0791,36.1683,35.9527,36.0717,715419.0
2016-03-22 09:40:00,48.51,48.57,48.45,48.47,954712.0,36.0642,36.1089,36.0196,36.0345,954712.0
2016-03-22 09:50:00,48.47,48.62,48.45,48.61,455845.0,36.0345,36.146,36.0196,36.1386,455845.0
2016-03-22 10:00:00,48.62,48.72,48.6,48.72,696664.0,36.146,36.2204,36.1312,36.2204,696664.0
2016-03-22 10:10:00,48.71,48.78,48.64,48.7,366119.0,36.2129,36.265,36.1609,36.2055,366119.0
2016-03-22 10:20:00,48.7,48.78,48.67,48.72,302471.0,36.2055,36.265,36.1832,36.2204,302471.0
2016-03-22 10:30:00,48.71,48.75,48.66,48.72,238969.0,36.2129,36.2427,36.1758,36.2204,238969.0
2016-03-22 10:40:00,48.73,48.77,48.68,48.71,139402.0,36.2278,36.2575,36.1906,36.2129,139402.0
2016-03-22 10:50:00,48.71,48.78,48.7,48.74,226447.0,36.2129,36.265,36.2055,36.2352,226447.0
2016-03-22 11:00:00,48.73,48.76,48.69,48.69,217560.0,36.2278,36.2501,36.1981,36.1981,217560.0
2016-03-22 11:10:00,48.7,48.71,48.61,48.63,180221.0,36.2055,36.2129,36.1386,36.1535,180221.0
2016-03-22 11:20:00,48.62,48.62,48.53,48.54,143194.0,36.146,36.146,36.0791,36.0865,143194.0
2016-03-22 11:30:00,48.55,48.57,48.49,48.53,135210.0,36.094,36.1089,36.0494,36.0791,135210.0
2016-03-22 11:40:00,48.53,48.57,48.48,48.5,181002.0,36.0791,36.1089,36.0419,36.0568,181002.0
2016-03-22 11:50:00,48.5,48.57,48.48,48.52,170005.0,36.0568,36.1089,36.0419,36.0717,170005.0
2016-03-22 12:00:00,48.52,48.53,48.45,48.46,155009.0,36.0717,36.0791,36.0196,36.0271,155009.0
2016-03-22 12:10:00,48.47,48.51,48.45,48.51,128381.0,36.0345,36.0642,36.0196,36.0642,128381.0
2016-03-22 12:20:00,48.5,48.58,48.49,48.56,176797.0,36.0568,36.1163,36.0494,36.1014,176797.0
2016-03-22 12:30:00,48.56,48.61,48.52,48.6,157762.0,36.1014,36.1386,36.0717,36.1312,157762.0
2016-03-22 12:40:00,48.6,48.6,48.56,48.58,139800.0,36.1312,36.1312,36.1014,36.1163,139800.0
2016-03-22 12:50:00,48.57,48.66,48.57,48.65,184393.0,36.1089,36.1758,36.1089,36.1683,184393.0
2016-03-22 13:00:00,48.65,48.67,48.61,48.67,88168.0,36.1683,36.1832,36.1386,36.1832,88168.0
2016-03-22 13:10:00,48.66,48.67,48.59,48.59,87142.0,36.1758,36.1832,36.1237,36.1237,87142.0
2016-03-22 13:20:00,48.59,48.62,48.57,48.62,283331.0,36.1237,36.146,36.1089,36.146,283331.0
2016-03-22 13:30:00,48.61,48.63,48.56,48.57,583282.0,36.1386,36.1535,36.1014,36.1089,583282.0
2016-03-22 13:40:00,48.58,48.59,48.46,48.48,351772.0,36.1163,36.1237,36.0271,36.0419,351772.0
2016-03-22 13:50:00,48.48,48.52,48.48,48.52,88442.0,36.0419,36.0717,36.0419,36.0717,88442.0
2016-03-22 14:00:00,48.52,48.53,48.48,48.53,189392.0,36.0717,36.0791,36.0419,36.0791,189392.0
2016-03-22 14:10:00,48.53,48.53,48.47,48.51,194669.0,36.0791,36.0791,36.0345,36.0642,194669.0
2016-03-22 14:20:00,48.51,48.56,48.49,48.54,184189.0,36.0642,36.1014,36.0494,36.0865,184189.0
2016-03-22 14:30:00,48.54,48.56,48.51,48.51,100960.0,36.0865,36.1014,36.0642,36.0642,100960.0
2016-03-22 14:40:00,48.51,48.59,48.5,48.56,105377.0,36.0642,36.1237,36.0568,36.1014,105377.0
2016-03-22 14:50:00,48.57,48.59,48.54,48.54,105645.0,36.1089,36.1237,36.0865,36.0865,105645.0
2016-03-22 15:00:00,48.54,48.55,48.5,48.52,89788.0,36.0865,36.094,36.0568,36.0717,89788.0
2016-03-22 15:10:00,48.52,48.55,48.48,48.5,511664.0,36.0717,36.094,36.0419,36.0568,511664.0
2016-03-22 15:20:00,48.5,48.51,48.48,48.48,144434.0,36.0568,36.0642,36.0419,36.0419,144434.0
2016-03-22 15:30:00,48.48,48.49,48.41,48.41,411466.0,36.0419,36.0494,35.9899,35.9899,411466.0
2016-03-22 15:40:00,48.41,48.42,48.39,48.42,708060.0,35.9899,35.9973,35.975,35.9973,708060.0
2016-03-22 15:50:00,48.41,48.44,48.39,48.42,825446.0,35.9899,36.0122,35.975,35.9973,825446.0
2016-03-23 09:30:00,48.42,48.45,48.2,48.22,779025.0,35.9973,36.0196,35.8338,35.8486,779025.0
2016-03-23 09:40:00,48.22,48.34,48.22,48.33,424373.0,35.8486,35.9379,35.8486,35.9304,424373.0
2016-03-23 09:50:00,48.35,48.4,48.26,48.37,457230.0,35.9453,35.9825,35.8784,35.9602,457230.0
2016-03-23 10:00:00,48.37,48.52,48.35,48.45,766342.0,35.9602,36.0717,35.9453,36.0196,766342.0
2016-03-23 10:10:00,48.46,48.58,48.41,48.57,308625.0,36.0271,36.1163,35.9899,36.1089,308625.0
2016-03-23 10:20:00,48.56,48.58,48.48,48.55,232789.0,36.1014,36.1163,36.0419,36.094,232789.0
2016-03-23 10:30:00,48.55,48.62,48.51,48.59,610840.0,36.094,36.146,36.0642,36.1237,610840.0
2016-03-23 10:40:00,48.59,48.68,48.57,48.68,543560.0,36.1237,36.1906,36.1089,36.1906,543560.0
2016-03-23 10:50:00,48.68,48.73,48.68,48.7,221131.0,36.1906,36.2278,36.1906,36.2055,221131.0
2016-03-23 11:00:00,48.7,48.7,48.61,48.64,236070.0,36.2055,36.2055,36.1386,36.1609,236070.0
2016-03-23 11:10:00,48.65,48.69,48.63,48.65,371976.0,36.1683,36.1981,36.1535,36.1683,371976.0
2016-03-23 11:20:00,48.65,48.66,48.6,48.62,329160.0,36.1683,36.1758,36.1312,36.146,329160.0
2016-03-23 11:30:00,48.62,48.64,48.58,48.61,290571.0,36.146,36.1609,36.1163,36.1386,290571.0
2016-03-23 11:40:00,48.61,48.7,48.61,48.67,256057.0,36.1386,36.2055,36.1386,36.1832,256057.0
2016-03-23 11:50:00,48.67,48.73,48.64,48.72,243671.0,36.1832,36.2278,36.1609,36.2204,243671.0
2016-03-23 12:00:00,48.72,48.78,48.71,48.77,194939.0,36.2204,36.265,36.2129,36.2575,194939.0
2016-03-23 12:10:00,48.77,48.79,48.74,48.78,176199.0,36.2575,36.2724,36.2352,36.265,176199.0
2016-03-23 12:20:00,48.78,48.83,48.77,48.78,291850.0,36.265,36.3021,36.2575,36.265,291850.0
2016-03-23 12:30:00,48.79,48.79,48.72,48.75,148362.0,36.2724,36.2724,36.2204,36.2427,148362.0
2016-03-23 12:40:00,48.75,48.75,48.71,48.74,149530.0,36.2427,36.2427,36.2129,36.2352,149530.0
2016-03-23 12:50:00,48.74,48.74,48.68,48.68,118061.0,36.2352,36.2352,36.1906,36.1906,118061.0
2016-03-23 13:00:00,48.69,48.74,48.67,48.72,203206.0,36.1981,36.2352,36.1832,36.2204,203206.0
2016-03-23 13:10:00,48.72,48.72,48.66,48.69,126283.0,36.2204,36.2204,36.1758,36.1981,126283.0
2016-03-23 13:20:00,48.69,48.71,48.63,48.63,168395.0,36.1981,36.2129,36.1535,36.1535,168395.0
2016-03-23 13:30:00,48.63,48.65,48.59,48.65,112968.0,36.1535,36.1683,36.1237,36.1683,112968.0
2016-03-23 13:40:00,48.65,48.67,48.61,48.62,139490.0,36.1683,36.1832,36.1386,36.146,139490.0
2016-03-23 13:50:00,48.62,48.92,48.62,48.9,2182912.0,36.146,36.3691,36.146,36.3542,2182912.0
2016-03-23 14:00:00,48.89,48.97,48.77,48.85,395750.0,36.3468,36.4062,36.2575,36.317,395750.0
2016-03-23 14:10:00,48.85,48.93,48.84,48.89,262900.0,36.317,36.3765,36.3096,36.3468,262900.0
2016-03-23 14:20:00,48.88,48.89,48.76,48.83,218973.0,36.3393,36.3468,36.2501,36.3021,218973.0
2016-03-23 14:30:00,48.83,48.88,48.82,48.85,214283.0,36.3021,36.3393,36.2947,36.317,214283.0
2016-03-23 14:40:00,48.85,48.9,48.82,48.83,219947.0,36.317,36.3542,36.2947,36.3021,219947.0
2016-03-23 14:50:00,48.83,48.84,48.79,48.81,161448.0,36.3021,36.3096,36.2724,36.2873,161448.0
2016-03-23 15:00:00,48.81,48.81,48.77,48.8,149552.0,36.2873,36.2873,36.2575,36.2798,149552.0
2016-03-23 15:10:00,48.8,48.8,48.76,48.78,319111.0,36.2798,36.2798,36.2501,36.265,319111.0
2016-03-23 15:20:00,48.78,48.8,48.71,48.75,662660.0,36.265,36.2798,36.2129,36.2427,662660.0
2016-03-23 15:30:00,48.75,48.83,48.73,48.77,358689.0,36.2427,36.3021,36.2278,36.2575,358689.0
2016-03-23 15:40:00,48.77,48.85,48.76,48.85,361753.0,36.2575,36.317,36.2501,36.317,361753.0
2016-03-23 15:50:00,48.84,48.85,48.77,48.78,1131722.0,36.3096,36.317,36.2575,36.265,1131722.0
2016-03-24 09:30:00,48.76,48.86,48.63,48.84,656307.0,36.2501,36.3245,36.1535,36.3096,656307.0
2016-03-24 09:40:00,48.83,48.96,48.82,48.93,342634.0,36.3021,36.3988,36.2947,36.3765,342634.0
2016-03-24 09:50:00,48.93,48.95,48.78,48.8,488058.0,36.3765,36.3914,36.265,36.2798,488058.0
2016-03-24 10:00:00,48.79,48.79,48.67,48.73,388502.0,36.2724,36.2724,36.1832,36.2278,388502.0
2016-03-24 10:10:00,48.73,48.83,48.72,48.82,324667.0,36.2278,36.3021,36.2204,36.2947,324667.0
2016-03-24 10:20:00,48.83,48.88,48.74,48.87,267035.0,36.3021,36.3393,36.2352,36.3319,267035.0
2016-03-24 10:30:00,48.87,48.88,48.72,48.72,538734.0,36.3319,36.3393,36.2204,36.2204,538734.0
2016-03-24 10:40:00,48.72,48.73,48.66,48.67,501919.0,36.2204,36.2278,36.1758,36.1832,501919.0
2016-03-24 10:50:00,48.68,48.72,48.62,48.68,321037.0,36.1906,36.2204,36.146,36.1906,321037.0
2016-03-24 11:00:00,48.68,48.75,48.66,48.74,157227.0,36.1906,36.2427,36.1758,36.2352,157227.0
2016-03-24 11:10:00,48.75,48.75,48.66,48.7,142000.0,36.2427,36.2427,36.1758,36.2055,142000.0
2016-03-24 11:20:00,48.7,48.75,48.67,48.67,153371.0,36.2055,36.2427,36.1832,36.1832,153371.0
2016-03-24 11:30:00,48.68,48.79,48.65,48.79,299719.0,36.1906,36.2724,36.1683,36.2724,299719.0
2016-03-24 11:40:00,48.79,48.8,48.75,48.79,476111.0,36.2724,36.2798,36.2427,36.2724,476111.0
2016-03-24 11:50:00,48.78,48.81,48.78,48.79,203698.0,36.265,36.2873,36.265,36.2724,203698.0
2016-03-24 12:00:00,48.79,48.83,48.78,48.83,183284.0,36.2724,36.3021,36.265,36.3021,183284.0
2016-03-24 12:10:00,48.83,48.87,48.81,48.85,101988.0,36.3021,36.3319,36.2873,36.317,101988.0
2016-03-24 12:20:00,48.85,48.86,48.79,48.8,173487.0,36.317,36.3245,36.2724,36.2798,173487.0
2016-03-24 12:30:00,48.8,48.84,48.75,48.81,92537.0,36.2798,36.3096,36.2427,36.2873,92537.0
2016-03-24 12:40:00,48.82,48.82,48.76,48.78,158840.0,36.2947,36.2947,36.2501,36.265,158840.0
2016-03-24 12:50:00,48.78,48.79,48.74,48.76,264947.0,36.265,36.2724,36.2352,36.2501,264947.0
2016-03-24 13:00:00,48.76,48.84,48.76,48.83,147121.0,36.2501,36.3096,36.2501,36.3021,147121.0
2016-03-24 13:10:00,48.84,48.84,48.79,48.82,185409.0,36.3096,36.3096,36.2724,36.2947,185409.0
2016-03-24 13:20:00,48.82,48.88,48.8,48.87,200099.0,36.2947,36.3393,36.2798,36.3319,200099.0
2016-03-24 13:30:00,48.87,48.91,48.84,48.91,155803.0,36.3319,36.3616,36.3096,36.3616,155803.0
2016-03-24 13:40:00,48.91,48.91,48.85,48.88,175088.0,36.3616,36.3616,36.317,36.3393,175088.0
2016-03-24 13:50:00,48.88,48.91,48.86,48.9,67349.0,36.3393,36.3616,36.3245,36.3542,67349.0
2016-03-24 14:00:00,48.9,48.92,48.89,48.91,89718.0,36.3542,36.3691,36.3468,36.3616,89718.0
2016-03-24 14:10:00,48.91,48.93,48.86,48.88,301619.0,36.3616,36.3765,36.3245,36.3393,301619.0
2016-03-24 14:20:00,48.88,48.93,48.86,48.92,331198.0,36.3393,36.3765,36.3245,36.3691,331198.0
2016-03-24 14:30:00,48.93,48.95,48.9,48.92,90046.0,36.3765,36.3914,36.3542,36.3691,90046.0
2016-03-24 14:40:00,48.92,48.97,48.91,48.93,103367.0,36.3691,36.4062,36.3616,36.3765,103367.0
2016-03-24 14:50:00,48.93,48.94,48.9,48.91,116001.0,36.3765,36.3839,36.3542,36.3616,116001.0
2016-03-24 15:00:00,48.91,48.93,48.87,48.91,185707.0,36.3616,36.3765,36.3319,36.3616,185707.0
2016-03-24 15:10:00,48.91,48.98,48.9,48.97,169370.0,36.3616,36.4137,36.3542,36.4062,169370.0
2016-03-24 15:20:00,48.98,48.98,48.92,48.93,456213.0,36.4137,36.4137,36.3691,36.3765,456213.0
2016-03-24 15:30:00,48.93,48.94,48.87,48.92,599628.0,36.3765,36.3839,36.3319,36.3691,599628.0
2016-03-24 15:40:00,48.92,48.97,48.91,48.94,373078.0,36.3691,36.4062,36.3616,36.3839,373078.0
2016-03-24 15:50:00,48.94,48.97,48.9,48.92,2190895.0,36.3839,36.4062,36.3542,36.3691,2190895.0
2016-03-28 09:30:00,48.99,49.13,48.95,49.12,689426.0,36.4211,36.5252,36.3914,36.5177,689426.0
2016-03-28 09:40:00,49.13,49.25,49.08,49.11,665931.0,36.5252,36.6144,36.488,36.5103,665931.0
2016-03-28 09:50:00,49.12,49.13,48.94,48.95,379871.0,36.5177,36.5252,36.3839,36.3914,379871.0
2016-03-28 10:00:00,48.94,48.95,48.77,48.84,509176.0,36.3839,36.3914,36.2575,36.3096,509176.0
2016-03-28 10:10:00,48.84,48.87,48.74,48.76,387212.0,36.3096,36.3319,36.2352,36.2501,387212.0
2016-03-28 10:20:00,48.76,48.81,48.73,48.8,317180.0,36.2501,36.2873,36.2278,36.2798,317180.0
2016-03-28 10:30:00,48.8,48.89,48.79,48.83,405653.0,36.2798,36.3468,36.2724,36.3021,405653.0
2016-03-28 10:40:00,48.83,48.87,48.69,48.7,243326.0,36.3021,36.3319,36.1981,36.2055,243326.0
2016-03-28 10:50:00,48.7,48.76,48.67,48.69,224047.0,36.2055,36.2501,36.1832,36.1981,224047.0
2016-03-28 11:00:00,48.7,48.78,48.69,48.77,240468.0,36.2055,36.265,36.1981,36.2575,240468.0
2016-03-28 11:10:00,48.78,48.79,48.72,48.76,189103.0,36.265,36.2724,36.2204,36.2501,189103.0
2016-03-28 11:20:00,48.75,48.76,48.67,48.71,320672.0,36.2427,36.2501,36.1832,36.2129,320672.0
2016-03-28 11:30:00,48.7,48.71,48.63,48.66,200313.0,36.2055,36.2129,36.1535,36.1758,200313.0
2016-03-28 11:40:00,48.66,48.74,48.66,48.71,181568.0,36.1758,36.2352,36.1758,36.2129,181568.0
2016-03-28 11:50:00,48.72,48.77,48.71,48.73,238401.0,36.2204,36.2575,36.2129,36.2278,238401.0
2016-03-28 12:00:00,48.73,48.75,48.72,48.73,251324.0,36.2278,36.2427,36.2204,36.2278,251324.0
2016-03-28 12:10:00,48.73,48.75,48.71,48.73,147505.0,36.2278,36.2427,36.2129,36.2278,147505.0
2016-03-28 12:20:00,48.73,48.76,48.69,48.69,179466.0,36.2278,36.2501,36.1981,36.1981,179466.0
2016-03-28 12:30:00,48.69,48.74,48.68,48.73,139136.0,36.1981,36.2352,36.1906,36.2278,139136.0
2016-03-28 12:40:00,48.74,48.76,48.72,48.75,160855.0,36.2352,36.2501,36.2204,36.2427,160855.0
2016-03-28 12:50:00,48.75,48.8,48.73,48.73,222245.0,36.2427,36.2798,36.2278,36.2278,222245.0
2016-03-28 13:00:00,48.73,48.77,48.7,48.75,169274.0,36.2278,36.2575,36.2055,36.2427,169274.0
2016-03-28 13:10:00,48.75,48.77,48.72,48.74,216381.0,36.2427,36.2575,36.2204,36.2352,216381.0
2016-03-28 13:20:00,48.73,48.74,48.67,48.68,145810.0,36.2278,36.2352,36.1832,36.1906,145810.0
2016-03-28 13:30:00,48.68,48.7,48.64,48.69,143563.0,36.1906,36.2055,36.1609,36.1981,143563.0
2016-03-28 13:40:00,48.69,48.71,48.66,48.67,165148.0,36.1981,36.2129,36.1758,36.1832,165148.0
2016-03-28 13:50:00,48.67,48.69,48.66,48.68,120857.0,36.1832,36.1981,36.1758,36.1906,120857.0
2016-03-28 14:00:00,48.69,48.75,48.66,48.75,228040.0,36.1981,36.2427,36.1758,36.2427,228040.0
2016-03-28 14:10:00,48.75,48.8,48.74,48.77,183317.0,36.2427,36.2798,36.2352,36.2575,183317.0
2016-03-28 14:20:00,48.77,48.79,48.72,48.75,69312.0,36.2575,36.2724,36.2204,36.2427,69312.0
2016-03-28 14:30:00,48.75,48.78,48.73,48.76,97317.0,36.2427,36.265,36.2278,36.2501,97317.0
2016-03-28 14:40:00,48.75,48.75,48.71,48.72,132595.0,36.2427,36.2427,36.2129,36.2204,132595.0
2016-03-28 14:50:00,48.72,48.75,48.71,48.75,108527.0,36.2204,36.2427,36.2129,36.2427,108527.0
2016-03-28 15:00:00,48.75,48.82,48.74,48.8,121562.0,36.2427,36.2947,36.2352,36.2798,121562.0
2016-03-28 15:10:00,48.81,48.84,48.79,48.81,164853.0,36.2873,36.3096,36.2724,36.2873,164853.0
2016-03-28 15:20:00,48.8,48.83,48.78,48.8,127963.0,36.2798,36.3021,36.265,36.2798,127963.0
2016-03-28 15:30:00,48.8,48.82,48.77,48.77,196741.0,36.2798,36.2947,36.2575,36.2575,196741.0
2016-03-28 15:40:00,48.77,48.79,48.73,48.76,249050.0,36.2575,36.2724,36.2278,36.2501,249050.0
2016-03-28 15:50:00,48.77,48.78,48.73,48.75,925329.0,36.2575,36.265,36.2278,36.2427,925329.0
2016-03-29 09:30:00,48.88,49.03,48.75,48.89,1429973.0,36.3393,36.4508,36.2427,36.3468,1429973.0
2016-03-29 09:40:00,48.89,49.0,48.87,48.92,648383.0,36.3468,36.4285,36.3319,36.3691,648383.0
2016-03-29 09:50:00,48.93,48.97,48.86,48.9,423883.0,36.3765,36.4062,36.3245,36.3542,423883.0
2016-03-29 10:00:00,48.9,48.96,48.86,48.87,432169.0,36.3542,36.3988,36.3245,36.3319,432169.0
2016-03-29 10:10:00,48.88,48.93,48.79,48.8,431274.0,36.3393,36.3765,36.2724,36.2798,431274.0
2016-03-29 10:20:00,48.8,48.8,48.72,48.73,671264.0,36.2798,36.2798,36.2204,36.2278,671264.0
2016-03-29 10:30:00,48.73,48.79,48.69,48.75,341645.0,36.2278,36.2724,36.1981,36.2427,341645.0
2016-03-29 10:40:00,48.75,48.75,48.68,48.74,670915.0,36.2427,36.2427,36.1906,36.2352,670915.0
2016-03-29 10:50:00,48.74,48.79,48.69,48.79,138576.0,36.2352,36.2724,36.1981,36.2724,138576.0
2016-03-29 11:00:00,48.79,48.83,48.75,48.77,403370.0,36.2724,36.3021,36.2427,36.2575,403370.0
2016-03-29 11:10:00,48.77,48.82,48.73,48.81,445805.0,36.2575,36.2947,36.2278,36.2873,445805.0
2016-03-29 11:20:00,48.8,48.82,48.76,48.77,185135.0,36.2798,36.2947,36.2501,36.2575,185135.0
2016-03-29 11:30:00,48.76,48.78,48.73,48.74,170765.0,36.2501,36.265,36.2278,36.2352,170765.0
2016-03-29 11:40:00,48.75,48.82,48.75,48.78,193005.0,36.2427,36.2947,36.2427,36.265,193005.0
2016-03-29 11:50:00,48.78,48.81,48.72,48.8,213625.0,36.265,36.2873,36.2204,36.2798,213625.0
2016-03-29 12:00:00,48.8,48.82,48.77,48.8,114722.0,36.2798,36.2947,36.2575,36.2798,114722.0
2016-03-29 12:10:00,48.8,48.84,48.8,48.8,75251.0,36.2798,36.3096,36.2798,36.2798,75251.0
2016-03-29 12:20:00,48.81,49.03,48.81,49.02,853462.0,36.2873,36.4508,36.2873,36.4434,853462.0
2016-03-29 12:30:00,49.02,49.09,49.02,49.05,789493.0,36.4434,36.4954,36.4434,36.4657,789493.0
2016-03-29 12:40:00,49.05,49.13,49.04,49.09,288150.0,36.4657,36.5252,36.4583,36.4954,288150.0
2016-03-29 12:50:00,49.09,49.14,49.07,49.13,167796.0,36.4954,36.5326,36.4806,36.5252,167796.0
2016-03-29 13:00:00,49.13,49.15,49.09,49.1,670940.0,36.5252,36.54,36.4954,36.5029,670940.0
2016-03-29 13:10:00,49.1,49.15,49.06,49.15,474985.0,36.5029,36.54,36.4731,36.54,474985.0
2016-03-29 13:20:00,49.16,49.17,49.13,49.17,163122.0,36.5475,36.5549,36.5252,36.5549,163122.0
2016-03-29 13:30:00,49.16,49.17,49.11,49.13,209136.0,36.5475,36.5549,36.5103,36.5252,209136.0
2016-03-29 13:40:00,49.12,49.18,49.11,49.16,401680.0,36.5177,36.5624,36.5103,36.5475,401680.0
2016-03-29 13:50:00,49.17,49.23,49.16,49.22,409643.0,36.5549,36.5995,36.5475,36.5921,409643.0
2016-03-29 14:00:00,49.22,49.23,49.18,49.19,446304.0,36.5921,36.5995,36.5624,36.5698,446304.0
2016-03-29 14:10:00,49.19,49.25,49.18,49.24,174631.0,36.5698,36.6144,36.5624,36.607,174631.0
2016-03-29 14:20:00,49.25,49.28,49.22,49.28,176793.0,36.6144,36.6367,36.5921,36.6367,176793.0
2016-03-29 14:30:00,49.28,49.32,49.27,49.31,301063.0,36.6367,36.6664,36.6293,36.659,301063.0
2016-03-29 14:40:00,49.32,49.35,49.28,49.34,297146.0,36.6664,36.6887,36.6367,36.6813,297146.0
2016-03-29 14:50:00,49.34,49.35,49.29,49.34,275406.0,36.6813,36.6887,36.6441,36.6813,275406.0
2016-03-29 15:00:00,49.33,49.36,49.3,49.35,229938.0,36.6739,36.6962,36.6516,36.6887,229938.0
2016-03-29 15:10:00,49.35,49.44,49.34,49.44,381371.0,36.6887,36.7556,36.6813,36.7556,381371.0
2016-03-29 15:20:00,49.44,49.48,49.43,49.45,373220.0,36.7556,36.7854,36.7482,36.7631,373220.0
2016-03-29 15:30:00,49.45,49.47,49.4,49.46,655732.0,36.7631,36.7779,36.7259,36.7705,655732.0
2016-03-29 15:40:00,49.47,49.48,49.43,49.45,613286.0,36.7779,36.7854,36.7482,36.7631,613286.0
2016-03-29 15:50:00,49.45,49.49,49.44,49.46,1338895.0,36.7631,36.7928,36.7556,36.7705,1338895.0
2016-03-30 09:30:00,49.45,49.56,49.22,49.31,1456710.0,36.7631,36.8449,36.5921,36.659,1456710.0
2016-03-30 09:40:00,49.31,49.35,49.17,49.23,562420.0,36.659,36.6887,36.5549,36.5995,562420.0
2016-03-30 09:50:00,49.23,49.36,49.22,49.35,543365.0,36.5995,36.6962,36.5921,36.6887,543365.0
2016-03-30 10:00:00,49.34,49.35,49.15,49.22,824887.0,36.6813,36.6887,36.54,36.5921,824887.0
2016-03-30 10:10:00,49.22,49.3,49.2,49.27,583932.0,36.5921,36.6516,36.5772,36.6293,583932.0
2016-03-30 10:20:00,49.27,49.32,49.24,49.32,305553.0,36.6293,36.6664,36.607,36.6664,305553.0
2016-03-30 10:30:00,49.32,49.34,49.28,49.34,415893.0,36.6664,36.6813,36.6367,36.6813,415893.0
2016-03-30 10:40:00,49.34,49.38,49.33,49.38,278308.0,36.6813,36.711,36.6739,36.711,278308.0
2016-03-30 10:50:00,49.39,49.44,49.35,49.43,242672.0,36.7185,36.7556,36.6887,36.7482,242672.0
2016-03-30 11:00:00,49.44,49.48,49.41,49.44,350009.0,36.7556,36.7854,36.7333,36.7556,350009.0
2016-03-30 11:10:00,49.44,49.48,49.43,49.47,210474.0,36.7556,36.7854,36.7482,36.7779,210474.0
2016-03-30 11:20:00,49.47,49.52,49.43,49.44,408170.0,36.7779,36.8151,36.7482,36.7556,408170.0
2016-03-30 11:30:00,49.44,49.47,49.39,49.43,382422.0,36.7556,36.7779,36.7185,36.7482,382422.0
2016-03-30 11:40:00,49.44,49.46,49.35,49.37,284764.0,36.7556,36.7705,36.6887,36.7036,284764.0
2016-03-30 11:50:00,49.37,49.42,49.34,49.35,239671.0,36.7036,36.7408,36.6813,36.6887,239671.0
2016-03-30 12:00:00,49.36,49.45,49.35,49.42,322636.0,36.6962,36.7631,36.6887,36.7408,322636.0
2016-03-30 12:10:00,49.41,49.41,49.33,49.39,181174.0,36.7333,36.7333,36.6739,36.7185,181174.0
2016-03-30 12:20:00,49.38,49.48,49.38,49.46,290827.0,36.711,36.7854,36.711,36.7705,290827.0
2016-03-30 12:30:00,49.46,49.54,49.45,49.48,221930.0,36.7705,36.83,36.7631,36.7854,221930.0
2016-03-30 12:40:00,49.48,49.52,49.42,49.44,252168.0,36.7854,36.8151,36.7408,36.7556,252168.0
2016-03-30 12:50:00,49.44,49.48,49.42,49.46,538353.0,36.7556,36.7854,36.7408,36.7705,538353.0
2016-03-30 13:00:00,49.45,49.49,49.43,49.46,308168.0,36.7631,36.7928,36.7482,36.7705,308168.0
2016-03-30 13:10:00,49.46,49.47,49.41,49.44,129996.0,36.7705,36.7779,36.7333,36.7556,129996.0
2016-03-30 13:20:00,49.44,49.45,49.38,49.39,193458.0,36.7556,36.7631,36.711,36.7185,193458.0
2016-03-30 13:30:00,49.39,49.42,49.38,49.4,174190.0,36.7185,36.7408,36.711,36.7259,174190.0
2016-03-30 13:40:00,49.39,49.39,49.35,49.37,159177.0,36.7185,36.7185,36.6887,36.7036,159177.0
2016-03-30 13:50:00,49.37,49.4,49.36,49.38,145831.0,36.7036,36.7259,36.6962,36.711,145831.0
2016-03-30 14:00:00,49.37,49.41,49.36,49.39,248853.0,36.7036,36.7333,36.6962,36.7185,248853.0
2016-03-30 14:10:00,49.39,49.42,49.36,49.37,205482.0,36.7185,36.7408,36.6962,36.7036,205482.0
2016-03-30 14:20:00,49.37,49.44,49.36,49.41,220163.0,36.7036,36.7556,36.6962,36.7333,220163.0
2016-03-30 14:30:00,49.41,49.46,49.41,49.45,184465.0,36.7333,36.7705,36.7333,36.7631,184465.0
2016-03-30 14:40:00,49.46,49.5,49.44,49.5,232388.0,36.7705,36.8003,36.7556,36.8003,232388.0
2016-03-30 14:50:00,49.5,49.5,49.45,49.47,180067.0,36.8003,36.8003,36.7631,36.7779,180067.0
2016-03-30 15:00:00,49.47,49.48,49.44,49.47,196253.0,36.7779,36.7854,36.7556,36.7779,196253.0
2016-03-30 15:10:00,49.47,49.48,49.43,49.43,285270.0,36.7779,36.7854,36.7482,36.7482,285270.0
2016-03-30 15:20:00,49.43,49.44,49.41,49.43,470904.0,36.7482,36.7556,36.7333,36.7482,470904.0
2016-03-30 15:30:00,49.43,49.43,49.38,49.39,462623.0,36.7482,36.7482,36.711,36.7185,462623.0
2016-03-30 15:40:00,49.39,49.39,49.34,49.39,298084.0,36.7185,36.7185,36.6813,36.7185,298084.0
2016-03-30 15:50:00,49.39,49.4,49.32,49.34,978721.0,36.7185,36.7259,36.6664,36.6813,978721.0
2016-03-31 09:30:00,49.4,49.49,49.27,49.36,547825.0,36.7259,36.7928,36.6293,36.6962,547825.0
2016-03-31 09:40:00,49.36,49.37,49.29,49.34,433543.0,36.6962,36.7036,36.6441,36.6813,433543.0
2016-03-31 09:50:00,49.33,49.43,49.3,49.38,455132.0,36.6739,36.7482,36.6516,36.711,455132.0
2016-03-31 10:00:00,49.37,49.42,49.26,49.28,664079.0,36.7036,36.7408,36.6218,36.6367,664079.0
2016-03-31 10:10:00,49.28,49.35,49.22,49.34,676505.0,36.6367,36.6887,36.5921,36.6813,676505.0
2016-03-31 10:20:00,49.34,49.4,49.29,49.39,545207.0,36.6813,36.7259,36.6441,36.7185,545207.0
2016-03-31 10:30:00,49.39,49.4,49.32,49.38,349970.0,36.7185,36.7259,36.6664,36.711,349970.0
2016-03-31 10:40:00,49.38,49.42,49.35,49.41,281096.0,36.711,36.7408,36.6887,36.7333,281096.0
2016-03-31 10:50:00,49.41,49.43,49.36,49.42,242351.0,36.7333,36.7482,36.6962,36.7408,242351.0
2016-03-31 11:00:00,49.43,49.47,49.41,49.46,180159.0,36.7482,36.7779,36.7333,36.7705,180159.0
2016-03-31 11:10:00,49.46,49.48,49.44,49.47,247451.0,36.7705,36.7854,36.7556,36.7779,247451.0
2016-03-31 11:20:00,49.47,49.52,49.45,49.5,296131.0,36.7779,36.8151,36.7631,36.8003,296131.0
2016-03-31 11:30:00,49.49,49.49,49.43,49.48,250160.0,36.7928,36.7928,36.7482,36.7854,250160.0
2016-03-31 11:40:00,49.48,49.5,49.46,49.48,185503.0,36.7854,36.8003,36.7705,36.7854,185503.0
2016-03-31 11:50:00,49.49,49.49,49.42,49.44,176001.0,36.7928,36.7928,36.7408,36.7556,176001.0
2016-03-31 12:00:00,49.44,49.48,49.41,49.41,367584.0,36.7556,36.7854,36.7333,36.7333,367584.0
2016-03-31 12:10:00,49.42,49.48,49.41,49.47,364503.0,36.7408,36.7854,36.7333,36.7779,364503.0
2016-03-31 12:20:00,49.48,49.49,49.43,49.44,228720.0,36.7854,36.7928,36.7482,36.7556,228720.0
2016-03-31 12:30:00,49.44,49.46,49.36,49.37,161436.0,36.7556,36.7705,36.6962,36.7036,161436.0
2016-03-31 12:40:00,49.37,49.45,49.36,49.45,294952.0,36.7036,36.7631,36.6962,36.7631,294952.0
2016-03-31 12:50:00,49.44,49.45,49.38,49.44,228179.0,36.7556,36.7631,36.711,36.7556,228179.0
2016-03-31 13:00:00,49.44,49.45,49.4,49.44,273389.0,36.7556,36.7631,36.7259,36.7556,273389.0
2016-03-31 13:10:00,49.44,49.45,49.41,49.43,222218.0,36.7556,36.7631,36.7333,36.7482,222218.0
2016-03-31 13:20:00,49.43,49.45,49.4,49.44,293681.0,36.7482,36.7631,36.7259,36.7556,293681.0
2016-03-31 13:30:00,49.44,49.55,49.42,49.53,322511.0,36.7556,36.8374,36.7408,36.8226,322511.0
2016-03-31 13:40:00,49.52,49.52,49.38,49.43,501120.0,36.8151,36.8151,36.711,36.7482,501120.0
2016-03-31 13:50:00,49.43,49.48,49.38,49.46,355357.0,36.7482,36.7854,36.711,36.7705,355357.0
2016-03-31 14:00:00,49.46,49.48,49.44,49.48,247458.0,36.7705,36.7854,36.7556,36.7854,247458.0
2016-03-31 14:10:00,49.48,49.53,49.47,49.52,175522.0,36.7854,36.8226,36.7779,36.8151,175522.0
2016-03-31 14:20:00,49.53,49.56,49.51,49.55,442963.0,36.8226,36.8449,36.8077,36.8374,442963.0
2016-03-31 14:30:00,49.55,49.57,49.53,49.54,296017.0,36.8374,36.8523,36.8226,36.83,296017.0
2016-03-31 14:40:00,49.54,49.54,49.5,49.52,222199.0,36.83,36.83,36.8003,36.8151,222199.0
2016-03-31 14:50:00,49.52,49.55,49.49,49.52,183343.0,36.8151,36.8374,36.7928,36.8151,183343.0
2016-03-31 15:00:00,49.52,49.57,49.5,49.57,229729.0,36.8151,36.8523,36.8003,36.8523,229729.0
2016-03-31 15:10:00,49.57,49.6,49.55,49.59,375171.0,36.8523,36.8746,36.8374,36.8672,375171.0
2016-03-31 15:20:00,49.59,49.63,49.58,49.61,462145.0,36.8672,36.8969,36.8597,36.882,462145.0
2016-03-31 15:30:00,49.61,49.62,49.58,49.6,342872.0,36.882,36.8895,36.8597,36.8746,342872.0
2016-03-31 15:40:00,49.6,49.67,49.57,49.65,526981.0,36.8746,36.9266,36.8523,36.9118,526981.0
2016-03-31 15:50:00,49.65,49.65,49.59,49.61,1222669.0,36.9118,36.9118,36.8672,36.882,1222669.0
2016-04-01 09:30:00,49.45,49.8,49.42,49.57,1481596.0,36.7631,37.0233,36.7408,36.8523,1481596.0
2016-04-01 09:40:00,49.56,49.68,49.45,49.48,789557.0,36.8449,36.9341,36.7631,36.7854,789557.0
2016-04-01 09:50:00,49.48,49.58,49.44,49.53,570570.0,36.7854,36.8597,36.7556,36.8226,570570.0
2016-04-01 10:00:00,49.54,49.57,49.35,49.4,739766.0,36.83,36.8523,36.6887,36.7259,739766.0
2016-04-01 10:10:00,49.4,49.46,49.31,49.4,508180.0,36.7259,36.7705,36.659,36.7259,508180.0
2016-04-01 10:20:00,49.4,49.44,49.34,49.36,650307.0,36.7259,36.7556,36.6813,36.6962,650307.0
2016-04-01 10:30:00,49.35,49.46,49.31,49.44,532800.0,36.6887,36.7705,36.659,36.7556,532800.0
2016-04-01 10:40:00,49.45,49.46,49.34,49.35,545745.0,36.7631,36.7705,36.6813,36.6887,545745.0
2016-04-01 10:50:00,49.36,49.43,49.33,49.43,694908.0,36.6962,36.7482,36.6739,36.7482,694908.0
2016-04-01 11:00:00,49.43,49.45,49.36,49.38,501983.0,36.7482,36.7631,36.6962,36.711,501983.0
2016-04-01 11:10:00,49.38,49.44,49.36,49.41,395947.0,36.711,36.7556,36.6962,36.7333,395947.0
2016-04-01 11:20:00,49.41,49.42,49.33,49.35,358702.0,36.7333,36.7408,36.6739,36.6887,358702.0
2016-04-01 11:30:00,49.35,49.35,49.3,49.34,392002.0,36.6887,36.6887,36.6516,36.6813,392002.0
2016-04-01 11:40:00,49.33,49.33,49.27,49.3,214950.0,36.6739,36.6739,36.6293,36.6516,214950.0
2016-04-01 11:50:00,49.31,49.35,49.29,49.3,181441.0,36.659,36.6887,36.6441,36.6516,181441.0
2016-04-01 12:00:00,49.3,49.33,49.26,49.32,304552.0,36.6516,36.6739,36.6218,36.6664,304552.0
2016-04-01 12:10:00,49.32,49.33,49.28,49.3,206830.0,36.6664,36.6739,36.6367,36.6516,206830.0
2016-04-01 12:20:00,49.29,49.35,49.26,49.35,302420.0,36.6441,36.6887,36.6218,36.6887,302420.0
2016-04-01 12:30:00,49.34,49.36,49.3,49.35,183564.0,36.6813,36.6962,36.6516,36.6887,183564.0
2016-04-01 12:40:00,49.34,49.37,49.32,49.34,158901.0,36.6813,36.7036,36.6664,36.6813,158901.0
2016-04-01 12:50:00,49.34,49.35,49.31,49.33,151055.0,36.6813,36.6887,36.659,36.6739,151055.0
2016-04-01 13:00:00,49.32,49.35,49.3,49.34,218139.0,36.6664,36.6887,36.6516,36.6813,218139.0
2016-04-01 13:10:00,49.35,49.45,49.34,49.45,171432.0,36.6887,36.7631,36.6813,36.7631,171432.0
2016-04-01 13:20:00,49.45,49.48,49.42,49.45,132015.0,36.7631,36.7854,36.7408,36.7631,132015.0
2016-04-01 13:30:00,49.45,49.5,49.44,49.5,183906.0,36.7631,36.8003,36.7556,36.8003,183906.0
2016-04-01 13:40:00,49.5,49.53,49.48,49.52,124281.0,36.8003,36.8226,36.7854,36.8151,124281.0
2016-04-01 13:50:00,49.52,49.54,49.5,49.52,108870.0,36.8151,36.83,36.8003,36.8151,108870.0
2016-04-01 14:00:00,49.52,49.55,49.5,49.55,161988.0,36.8151,36.8374,36.8003,36.8374,161988.0
2016-04-01 14:10:00,49.55,49.58,49.53,49.57,203275.0,36.8374,36.8597,36.8226,36.8523,203275.0
2016-04-01 14:20:00,49.57,49.71,49.56,49.66,2244474.0,36.8523,36.9564,36.8449,36.9192,2244474.0
2016-04-01 14:30:00,49.66,49.73,49.64,49.67,417322.0,36.9192,36.9712,36.9043,36.9266,417322.0
2016-04-01 14:40:00,49.66,49.71,49.63,49.71,258724.0,36.9192,36.9564,36.8969,36.9564,258724.0
2016-04-01 14:50:00,49.7,49.71,49.64,49.65,538294.0,36.9489,36.9564,36.9043,36.9118,538294.0
2016-04-01 15:00:00,49.66,49.72,49.65,49.71,158973.0,36.9192,36.9638,36.9118,36.9564,158973.0
2016-04-01 15:10:00,49.71,49.74,49.7,49.72,285040.0,36.9564,36.9787,36.9489,36.9638,285040.0
2016-04-01 15:20:00,49.72,49.75,49.7,49.74,320674.0,36.9638,36.9861,36.9489,36.9787,320674.0
2016-04-01 15:30:00,49.75,49.81,49.73,49.8,434950.0,36.9861,37.0307,36.9712,37.0233,434950.0
2016-04-01 15:40:00,49.8,49.88,49.79,49.87,725298.0,37.0233,37.0828,37.0158,37.0753,725298.0
2016-04-01 15:50:00,49.88,49.88,49.8,49.81,831381.0,37.0828,37.0828,37.0233,37.0307,831381.0
2016-04-04 09:30:00,49.82,49.88,49.66,49.79,606400.0,37.0382,37.0828,36.9192,37.0158,606400.0
2016-04-04 09:40:00,49.8,49.86,49.57,49.71,744646.0,37.0233,37.0679,36.8523,36.9564,744646.0
2016-04-04 09:50:00,49.71,49.76,49.55,49.66,571534.0,36.9564,36.9935,36.8374,36.9192,571534.0
2016-04-04 10:00:00,49.66,49.67,49.46,49.5,559516.0,36.9192,36.9266,36.7705,36.8003,559516.0
2016-04-04 10:10:00,49.49,49.57,49.46,49.52,845801.0,36.7928,36.8523,36.7705,36.8151,845801.0
2016-04-04 10:20:00,49.52,49.54,49.34,49.45,848855.0,36.8151,36.83,36.6813,36.7631,848855.0
2016-04-04 10:30:00,49.45,49.49,49.37,49.47,709963.0,36.7631,36.7928,36.7036,36.7779,709963.0
2016-04-04 10:40:00,49.46,49.52,49.42,49.5,460183.0,36.7705,36.8151,36.7408,36.8003,460183.0
2016-04-04 10:50:00,49.51,49.55,49.5,49.54,357641.0,36.8077,36.8374,36.8003,36.83,357641.0
2016-04-04 11:00:00,49.54,49.61,49.53,49.54,415577.0,36.83,36.882,36.8226,36.83,415577.0
2016-04-04 11:10:00,49.54,49.64,49.53,49.55,338851.0,36.83,36.9043,36.8226,36.8374,338851.0
2016-04-04 11:20:00,49.55,49.63,49.54,49.58,366035.0,36.8374,36.8969,36.83,36.8597,366035.0
2016-04-04 11:30:00,49.58,49.59,49.53,49.54,259864.0,36.8597,36.8672,36.8226,36.83,259864.0
2016-04-04 11:40:00,49.54,49.57,49.49,49.5,397002.0,36.83,36.8523,36.7928,36.8003,397002.0
2016-04-04 11:50:00,49.5,49.52,49.47,49.49,228276.0,36.8003,36.8151,36.7779,36.7928,228276.0
2016-04-04 12:00:00,49.49,49.58,49.49,49.55,303983.0,36.7928,36.8597,36.7928,36.8374,303983.0
2016-04-04 12:10:00,49.55,49.61,49.54,49.56,195972.0,36.8374,36.882,36.83,36.8449,195972.0
2016-04-04 12:20:00,49.55,49.6,49.53,49.59,148577.0,36.8374,36.8746,36.8226,36.8672,148577.0
2016-04-04 12:30:00,49.59,49.62,49.57,49.59,194146.0,36.8672,36.8895,36.8523,36.8672,194146.0
2016-04-04 12:40:00,49.59,49.61,49.54,49.57,181158.0,36.8672,36.882,36.83,36.8523,181158.0
2016-04-04 12:50:00,49.57,49.58,49.52,49.52,146992.0,36.8523,36.8597,36.8151,36.8151,146992.0
2016-04-04 13:00:00,49.52,49.55,49.47,49.47,286825.0,36.8151,36.8374,36.7779,36.7779,286825.0
2016-04-04 13:10:00,49.47,49.51,49.47,49.48,250086.0,36.7779,36.8077,36.7779,36.7854,250086.0
2016-04-04 13:20:00,49.49,49.52,49.47,49.51,175700.0,36.7928,36.8151,36.7779,36.8077,175700.0
2016-04-04 13:30:00,49.5,49.53,49.48,49.52,207817.0,36.8003,36.8226,36.7854,36.8151,207817.0
2016-04-04 13:40:00,49.51,49.52,49.44,49.45,151426.0,36.8077,36.8151,36.7556,36.7631,151426.0
2016-04-04 13:50:00,49.46,49.51,49.46,49.48,158579.0,36.7705,36.8077,36.7705,36.7854,158579.0
2016-04-04 14:00:00,49.48,49.51,49.45,49.46,134219.0,36.7854,36.8077,36.7631,36.7705,134219.0
2016-04-04 14:10:00,49.46,49.51,49.45,49.47,378846.0,36.7705,36.8077,36.7631,36.7779,378846.0
2016-04-04 14:20:00,49.46,49.51,49.44,49.48,293089.0,36.7705,36.8077,36.7556,36.7854,293089.0
2016-04-04 14:30:00,49.47,49.52,49.46,49.52,160613.0,36.7779,36.8151,36.7705,36.8151,160613.0
2016-04-04 14:40:00,49.51,49.54,49.49,49.5,155001.0,36.8077,36.83,36.7928,36.8003,155001.0
2016-04-04 14:50:00,49.51,49.52,49.47,49.48,107655.0,36.8077,36.8151,36.7779,36.7854,107655.0
2016-04-04 15:00:00,49.48,49.53,49.48,49.51,115895.0,36.7854,36.8226,36.7854,36.8077,115895.0
2016-04-04 15:10:00,49.51,49.52,49.49,49.5,260310.0,36.8077,36.8151,36.7928,36.8003,260310.0
2016-04-04 15:20:00,49.49,49.5,49.46,49.49,222820.0,36.7928,36.8003,36.7705,36.7928,222820.0
2016-04-04 15:30:00,49.48,49.54,49.48,49.51,361829.0,36.7854,36.83,36.7854,36.8077,361829.0
2016-04-04 15:40:00,49.52,49.54,49.5,49.54,519876.0,36.8151,36.83,36.8003,36.83,519876.0
2016-04-04 15:50:00,49.53,49.62,49.53,49.61,1322166.0,36.8226,36.8895,36.8226,36.882,1322166.0
2016-04-05 09:30:00,49.49,49.57,49.14,49.16,1801358.0,36.7928,36.8523,36.5326,36.5475,1801358.0
2016-04-05 09:40:00,49.15,49.17,49.05,49.07,1304206.0,36.54,36.5549,36.4657,36.4806,1304206.0
2016-04-05 09:50:00,49.07,49.08,48.85,48.94,640151.0,36.4806,36.488,36.317,36.3839,640151.0
2016-04-05 10:00:00,48.94,49.05,48.92,49.02,806495.0,36.3839,36.4657,36.3691,36.4434,806495.0
2016-04-05 10:10:00,49.02,49.06,48.91,48.92,690804.0,36.4434,36.4731,36.3616,36.3691,690804.0
2016-04-05 10:20:00,48.92,48.98,48.89,48.94,957613.0,36.3691,36.4137,36.3468,36.3839,957613.0
2016-04-05 10:30:00,48.94,48.99,48.89,48.91,600431.0,36.3839,36.4211,36.3468,36.3616,600431.0
2016-04-05 10:40:00,48.91,48.96,48.85,48.87,464927.0,36.3616,36.3988,36.317,36.3319,464927.0
2016-04-05 10:50:00,48.86,48.86,48.73,48.76,654391.0,36.3245,36.3245,36.2278,36.2501,654391.0
2016-04-05 11:00:00,48.76,48.79,48.71,48.76,335345.0,36.2501,36.2724,36.2129,36.2501,335345.0
2016-04-05 11:10:00,48.76,48.84,48.74,48.79,572433.0,36.2501,36.3096,36.2352,36.2724,572433.0
2016-04-05 11:20:00,48.79,48.83,48.76,48.79,483079.0,36.2724,36.3021,36.2501,36.2724,483079.0
2016-04-05 11:30:00,48.79,48.83,48.74,48.77,304449.0,36.2724,36.3021,36.2352,36.2575,304449.0
2016-04-05 11:40:00,48.76,48.82,48.76,48.78,366385.0,36.2501,36.2947,36.2501,36.265,366385.0
2016-04-05 11:50:00,48.78,48.78,48.72,48.72,391615.0,36.265,36.265,36.2204,36.2204,391615.0
2016-04-05 12:00:00,48.72,48.8,48.72,48.76,530050.0,36.2204,36.2798,36.2204,36.2501,530050.0
2016-04-05 12:10:00,48.76,48.79,48.74,48.75,143245.0,36.2501,36.2724,36.2352,36.2427,143245.0
2016-04-05 12:20:00,48.75,48.86,48.75,48.84,273730.0,36.2427,36.3245,36.2427,36.3096,273730.0
2016-04-05 12:30:00,48.84,48.87,48.82,48.83,273461.0,36.3096,36.3319,36.2947,36.3021,273461.0
2016-04-05 12:40:00,48.83,48.86,48.8,48.81,261121.0,36.3021,36.3245,36.2798,36.2873,261121.0
2016-04-05 12:50:00,48.82,48.87,48.8,48.81,152600.0,36.2947,36.3319,36.2798,36.2873,152600.0
2016-04-05 13:00:00,48.82,48.83,48.75,48.77,216812.0,36.2947,36.3021,36.2427,36.2575,216812.0
2016-04-05 13:10:00,48.77,48.84,48.75,48.82,282483.0,36.2575,36.3096,36.2427,36.2947,282483.0
2016-04-05 13:20:00,48.82,48.83,48.76,48.79,141750.0,36.2947,36.3021,36.2501,36.2724,141750.0
2016-04-05 13:30:00,48.78,48.82,48.76,48.8,144925.0,36.265,36.2947,36.2501,36.2798,144925.0
2016-04-05 13:40:00,48.8,48.82,48.79,48.79,123709.0,36.2798,36.2947,36.2724,36.2724,123709.0
2016-04-05 13:50:00,48.79,48.83,48.77,48.78,347955.0,36.2724,36.3021,36.2575,36.265,347955.0
2016-04-05 14:00:00,48.79,48.8,48.77,48.8,173676.0,36.2724,36.2798,36.2575,36.2798,173676.0
2016-04-05 14:10:00,48.8,48.8,48.74,48.75,349426.0,36.2798,36.2798,36.2352,36.2427,349426.0
2016-04-05 14:20:00,48.76,48.78,48.71,48.78,318029.0,36.2501,36.265,36.2129,36.265,318029.0
2016-04-05 14:30:00,48.77,48.82,48.77,48.82,291176.0,36.2575,36.2947,36.2575,36.2947,291176.0
2016-04-05 14:40:00,48.81,48.87,48.81,48.86,210511.0,36.2873,36.3319,36.2873,36.3245,210511.0
2016-04-05 14:50:00,48.86,48.88,48.84,48.85,164867.0,36.3245,36.3393,36.3096,36.317,164867.0
2016-04-05 15:00:00,48.85,48.88,48.83,48.83,220751.0,36.317,36.3393,36.3021,36.3021,220751.0
2016-04-05 15:10:00,48.83,48.85,48.81,48.84,250355.0,36.3021,36.317,36.2873,36.3096,250355.0
2016-04-05 15:20:00,48.84,48.84,48.77,48.77,685829.0,36.3096,36.3096,36.2575,36.2575,685829.0
2016-04-05 15:30:00,48.78,48.8,48.7,48.71,518704.0,36.265,36.2798,36.2055,36.2129,518704.0
2016-04-05 15:40:00,48.71,48.72,48.67,48.71,526158.0,36.2129,36.2204,36.1832,36.2129,526158.0
2016-04-05 15:50:00,48.71,48.72,48.63,48.68,1108811.0,36.2129,36.2204,36.1535,36.1906,1108811.0
2016-04-06 09:30:00,48.6,48.68,48.49,48.51,753147.0,36.1312,36.1906,36.0494,36.0642,753147.0
2016-04-06 09:40:00,48.5,48.55,48.39,48.4,580686.0,36.0568,36.094,35.975,35.9825,580686.0
2016-04-06 09:50:00,48.4,48.44,48.34,48.41,1062681.0,35.9825,36.0122,35.9379,35.9899,1062681.0
2016-04-06 10:00:00,48.41,48.46,48.31,48.45,923456.0,35.9899,36.0271,35.9156,36.0196,923456.0
2016-04-06 10:10:00,48.46,48.49,48.39,48.4,638800.0,36.0271,36.0494,35.975,35.9825,638800.0
2016-04-06 10:20:00,48.41,48.56,48.4,48.56,573923.0,35.9899,36.1014,35.9825,36.1014,573923.0
2016-04-06 10:30:00,48.56,48.59,48.46,48.47,791075.0,36.1014,36.1237,36.0271,36.0345,791075.0
2016-04-06 10:40:00,48.47,48.54,48.43,48.54,535855.0,36.0345,36.0865,36.0048,36.0865,535855.0
2016-04-06 10:50:00,48.54,48.64,48.51,48.64,672034.0,36.0865,36.1609,36.0642,36.1609,672034.0
2016-04-06 11:00:00,48.64,48.64,48.57,48.6,499188.0,36.1609,36.1609,36.1089,36.1312,499188.0
2016-04-06 11:10:00,48.59,48.62,48.53,48.6,372942.0,36.1237,36.146,36.0791,36.1312,372942.0
2016-04-06 11:20:00,48.6,48.6,48.48,48.51,530554.0,36.1312,36.1312,36.0419,36.0642,530554.0
2016-04-06 11:30:00,48.51,48.53,48.43,48.45,478514.0,36.0642,36.0791,36.0048,36.0196,478514.0
2016-04-06 11:40:00,48.45,48.48,48.4,48.41,600110.0,36.0196,36.0419,35.9825,35.9899,600110.0
2016-04-06 11:50:00,48.41,48.41,48.35,48.37,603421.0,35.9899,35.9899,35.9453,35.9602,603421.0
2016-04-06 12:00:00,48.37,48.42,48.34,48.41,434535.0,35.9602,35.9973,35.9379,35.9899,434535.0
2016-04-06 12:10:00,48.41,48.42,48.37,48.41,425041.0,35.9899,35.9973,35.9602,35.9899,425041.0
2016-04-06 12:20:00,48.41,48.46,48.4,48.45,275704.0,35.9899,36.0271,35.9825,36.0196,275704.0
2016-04-06 12:30:00,48.46,48.49,48.42,48.45,299583.0,36.0271,36.0494,35.9973,36.0196,299583.0
2016-04-06 12:40:00,48.45,48.47,48.35,48.36,322905.0,36.0196,36.0345,35.9453,35.9527,322905.0
2016-04-06 12:50:00,48.36,48.45,48.35,48.4,181521.0,35.9527,36.0196,35.9453,35.9825,181521.0
2016-04-06 13:00:00,48.4,48.42,48.39,48.39,224523.0,35.9825,35.9973,35.975,35.975,224523.0
2016-04-06 13:10:00,48.4,48.44,48.39,48.42,274794.0,35.9825,36.0122,35.975,35.9973,274794.0
2016-04-06 13:20:00,48.42,48.45,48.38,48.43,223417.0,35.9973,36.0196,35.9676,36.0048,223417.0
2016-04-06 13:30:00,48.42,48.43,48.41,48.41,219679.0,35.9973,36.0048,35.9899,35.9899,219679.0
2016-04-06 13:40:00,48.42,48.43,48.39,48.39,236888.0,35.9973,36.0048,35.975,35.975,236888.0
2016-04-06 13:50:00,48.4,48.41,48.36,48.39,397128.0,35.9825,35.9899,35.9527,35.975,397128.0
2016-04-06 14:00:00,48.39,48.41,48.34,48.34,657749.0,35.975,35.9899,35.9379,35.9379,657749.0
2016-04-06 14:10:00,48.34,48.41,48.31,48.4,334807.0,35.9379,35.9899,35.9156,35.9825,334807.0
2016-04-06 14:20:00,48.41,48.44,48.4,48.42,291783.0,35.9899,36.0122,35.9825,35.9973,291783.0
2016-04-06 14:30:00,48.42,48.44,48.34,48.35,457642.0,35.9973,36.0122,35.9379,35.9453,457642.0
2016-04-06 14:40:00,48.36,48.38,48.33,48.38,282372.0,35.9527,35.9676,35.9304,35.9676,282372.0
2016-04-06 14:50:00,48.38,48.44,48.36,48.42,574219.0,35.9676,36.0122,35.9527,35.9973,574219.0
2016-04-06 15:00:00,48.43,48.5,48.41,48.5,597026.0,36.0048,36.0568,35.9899,36.0568,597026.0
2016-04-06 15:10:00,48.5,48.56,48.49,48.56,470916.0,36.0568,36.1014,36.0494,36.1014,470916.0
2016-04-06 15:20:00,48.55,48.58,48.54,48.56,378041.0,36.094,36.1163,36.0865,36.1014,378041.0
2016-04-06 15:30:00,48.57,48.62,48.56,48.56,554737.0,36.1089,36.146,36.1014,36.1014,554737.0
2016-04-06 15:40:00,48.57,48.61,48.56,48.6,590743.0,36.1089,36.1386,36.1014,36.1312,590743.0
2016-04-06 15:50:00,48.59,48.63,48.59,48.62,1477729.0,36.1237,36.1535,36.1237,36.146,1477729.0
2016-04-07 09:30:00,48.54,48.74,48.46,48.7,560417.0,36.0865,36.2352,36.0271,36.2055,560417.0
2016-04-07 09:40:00,48.7,48.87,48.66,48.87,623581.0,36.2055,36.3319,36.1758,36.3319,623581.0
2016-04-07 09:50:00,48.86,48.91,48.76,48.83,459355.0,36.3245,36.3616,36.2501,36.3021,459355.0
2016-04-07 10:00:00,48.83,48.9,48.81,48.88,475638.0,36.3021,36.3542,36.2873,36.3393,475638.0
2016-04-07 10:10:00,48.88,48.9,48.8,48.82,459553.0,36.3393,36.3542,36.2798,36.2947,459553.0
2016-04-07 10:20:00,48.82,48.88,48.78,48.82,425305.0,36.2947,36.3393,36.265,36.2947,425305.0
2016-04-07 10:30:00,48.82,48.83,48.75,48.79,463190.0,36.2947,36.3021,36.2427,36.2724,463190.0
2016-04-07 10:40:00,48.79,48.84,48.75,48.79,379211.0,36.2724,36.3096,36.2427,36.2724,379211.0
2016-04-07 10:50:00,48.79,48.83,48.77,48.78,262457.0,36.2724,36.3021,36.2575,36.265,262457.0
2016-04-07 11:00:00,48.78,48.81,48.74,48.79,354598.0,36.265,36.2873,36.2352,36.2724,354598.0
2016-04-07 11:10:00,48.79,48.8,48.72,48.77,271824.0,36.2724,36.2798,36.2204,36.2575,271824.0
2016-04-07 11:20:00,48.76,48.76,48.7,48.7,380498.0,36.2501,36.2501,36.2055,36.2055,380498.0
2016-04-07 11:30:00,48.71,48.76,48.7,48.75,307144.0,36.2129,36.2501,36.2055,36.2427,307144.0
2016-04-07 11:40:00,48.75,48.76,48.72,48.73,169133.0,36.2427,36.2501,36.2204,36.2278,169133.0
2016-04-07 11:50:00,48.74,48.76,48.72,48.76,233572.0,36.2352,36.2501,36.2204,36.2501,233572.0
2016-04-07 12:00:00,48.75,48.75,48.64,48.64,200654.0,36.2427,36.2427,36.1609,36.1609,200654.0
2016-04-07 12:10:00,48.63,48.67,48.61,48.63,472040.0,36.1535,36.1832,36.1386,36.1535,472040.0
2016-04-07 12:20:00,48.63,48.65,48.57,48.58,187714.0,36.1535,36.1683,36.1089,36.1163,187714.0
2016-04-07 12:30:00,48.57,48.63,48.57,48.62,335663.0,36.1089,36.1535,36.1089,36.146,335663.0
2016-04-07 12:40:00,48.61,48.64,48.56,48.57,138092.0,36.1386,36.1609,36.1014,36.1089,138092.0
2016-04-07 12:50:00,48.57,48.63,48.57,48.62,208674.0,36.1089,36.1535,36.1089,36.146,208674.0
2016-04-07 13:00:00,48.61,48.62,48.57,48.58,152839.0,36.1386,36.146,36.1089,36.1163,152839.0
2016-04-07 13:10:00,48.58,48.64,48.57,48.59,212655.0,36.1163,36.1609,36.1089,36.1237,212655.0
2016-04-07 13:20:00,48.6,48.62,48.57,48.6,119561.0,36.1312,36.146,36.1089,36.1312,119561.0
2016-04-07 13:30:00,48.6,48.63,48.59,48.61,150715.0,36.1312,36.1535,36.1237,36.1386,150715.0
2016-04-07 13:40:00,48.61,48.64,48.58,48.59,174048.0,36.1386,36.1609,36.1163,36.1237,174048.0
2016-04-07 13:50:00,48.58,48.61,48.56,48.58,186400.0,36.1163,36.1386,36.1014,36.1163,186400.0
2016-04-07 14:00:00,48.57,48.58,48.53,48.54,258274.0,36.1089,36.1163,36.0791,36.0865,258274.0
2016-04-07 14:10:00,48.54,48.59,48.52,48.55,159645.0,36.0865,36.1237,36.0717,36.094,159645.0
2016-04-07 14:20:00,48.55,48.59,48.52,48.53,189179.0,36.094,36.1237,36.0717,36.0791,189179.0
2016-04-07 14:30:00,48.54,48.58,48.53,48.57,138401.0,36.0865,36.1163,36.0791,36.1089,138401.0
2016-04-07 14:40:00,48.57,48.59,48.53,48.56,550608.0,36.1089,36.1237,36.0791,36.1014,550608.0
2016-04-07 14:50:00,48.55,48.58,48.54,48.56,359882.0,36.094,36.1163,36.0865,36.1014,359882.0
2016-04-07 15:00:00,48.55,48.59,48.54,48.58,478256.0,36.094,36.1237,36.0865,36.1163,478256.0
2016-04-07 15:10:00,48.58,48.59,48.55,48.59,423989.0,36.1163,36.1237,36.094,36.1237,423989.0
2016-04-07 15:20:00,48.59,48.61,48.57,48.6,633086.0,36.1237,36.1386,36.1089,36.1312,633086.0
2016-04-07 15:30:00,48.61,48.63,48.57,48.57,509200.0,36.1386,36.1535,36.1089,36.1089,509200.0
2016-04-07 15:40:00,48.58,48.63,48.57,48.61,508358.0,36.1163,36.1535,36.1089,36.1386,508358.0
2016-04-07 15:50:00,48.6,48.62,48.57,48.61,1142644.0,36.1312,36.146,36.1089,36.1386,1142644.0
2016-04-08 09:30:00,48.7,49.01,48.69,48.98,591540.0,36.2055,36.436,36.1981,36.4137,591540.0
2016-04-08 09:40:00,48.97,49.0,48.91,48.93,681731.0,36.4062,36.4285,36.3616,36.3765,681731.0
2016-04-08 09:50:00,48.93,48.97,48.88,48.92,1182602.0,36.3765,36.4062,36.3393,36.3691,1182602.0
2016-04-08 10:00:00,48.92,48.97,48.87,48.97,591591.0,36.3691,36.4062,36.3319,36.4062,591591.0
2016-04-08 10:10:00,48.97,48.99,48.83,48.86,608757.0,36.4062,36.4211,36.3021,36.3245,608757.0
2016-04-08 10:20:00,48.87,48.91,48.81,48.86,620776.0,36.3319,36.3616,36.2873,36.3245,620776.0
2016-04-08 10:30:00,48.86,48.9,48.84,48.87,524569.0,36.3245,36.3542,36.3096,36.3319,524569.0
2016-04-08 10:40:00,48.86,48.97,48.85,48.94,404983.0,36.3245,36.4062,36.317,36.3839,404983.0
2016-04-08 10:50:00,48.94,48.94,48.86,48.89,318050.0,36.3839,36.3839,36.3245,36.3468,318050.0
2016-04-08 11:00:00,48.89,48.9,48.82,48.86,501642.0,36.3468,36.3542,36.2947,36.3245,501642.0
2016-04-08 11:10:00,48.86,48.92,48.83,48.9,334778.0,36.3245,36.3691,36.3021,36.3542,334778.0
2016-04-08 11:20:00,48.91,48.99,48.89,48.98,336083.0,36.3616,36.4211,36.3468,36.4137,336083.0
2016-04-08 11:30:00,48.98,49.02,48.89,48.89,260447.0,36.4137,36.4434,36.3468,36.3468,260447.0
2016-04-08 11:40:00,48.89,48.99,48.88,48.98,1149064.0,36.3468,36.4211,36.3393,36.4137,1149064.0
2016-04-08 11:50:00,48.97,49.02,48.96,48.98,259217.0,36.4062,36.4434,36.3988,36.4137,259217.0
2016-04-08 12:00:00,48.98,49.1,48.98,49.08,380554.0,36.4137,36.5029,36.4137,36.488,380554.0
2016-04-08 12:10:00,49.09,49.13,49.07,49.11,324810.0,36.4954,36.5252,36.4806,36.5103,324810.0
2016-04-08 12:20:00,49.11,49.17,49.1,49.16,303443.0,36.5103,36.5549,36.5029,36.5475,303443.0
2016-04-08 12:30:00,49.16,49.16,49.11,49.13,424242.0,36.5475,36.5475,36.5103,36.5252,424242.0
2016-04-08 12:40:00,49.12,49.12,49.06,49.1,187131.0,36.5177,36.5177,36.4731,36.5029,187131.0
2016-04-08 12:50:00,49.11,49.13,49.08,49.09,164192.0,36.5103,36.5252,36.488,36.4954,164192.0
2016-04-08 13:00:00,49.09,49.1,49.03,49.04,258776.0,36.4954,36.5029,36.4508,36.4583,258776.0
2016-04-08 13:10:00,49.04,49.07,49.0,49.02,99846.0,36.4583,36.4806,36.4285,36.4434,99846.0
2016-04-08 13:20:00,49.01,49.06,49.01,49.04,118523.0,36.436,36.4731,36.436,36.4583,118523.0
2016-04-08 13:30:00,49.04,49.11,49.0,49.04,414169.0,36.4583,36.5103,36.4285,36.4583,414169.0
2016-04-08 13:40:00,49.04,49.04,48.99,49.03,832501.0,36.4583,36.4583,36.4211,36.4508,832501.0
2016-04-08 13:50:00,49.03,49.07,49.01,49.05,279927.0,36.4508,36.4806,36.436,36.4657,279927.0
2016-04-08 14:00:00,49.05,49.05,48.97,48.99,309289.0,36.4657,36.4657,36.4062,36.4211,309289.0
2016-04-08 14:10:00,49.0,49.01,48.95,48.97,175046.0,36.4285,36.436,36.3914,36.4062,175046.0
2016-04-08 14:20:00,48.96,48.99,48.96,48.98,167998.0,36.3988,36.4211,36.3988,36.4137,167998.0
2016-04-08 14:30:00,48.98,48.98,48.93,48.95,275598.0,36.4137,36.4137,36.3765,36.3914,275598.0
2016-04-08 14:40:00,48.95,48.98,48.91,48.92,146283.0,36.3914,36.4137,36.3616,36.3691,146283.0
2016-04-08 14:50:00,48.92,48.92,48.83,48.86,193284.0,36.3691,36.3691,36.3021,36.3245,193284.0
2016-04-08 15:00:00,48.86,48.89,48.79,48.8,298604.0,36.3245,36.3468,36.2724,36.2798,298604.0
2016-04-08 15:10:00,48.8,48.85,48.79,48.81,142519.0,36.2798,36.317,36.2724,36.2873,142519.0
2016-04-08 15:20:00,48.81,48.85,48.79,48.8,254846.0,36.2873,36.317,36.2724,36.2798,254846.0
2016-04-08 15:30:00,48.79,48.8,48.72,48.76,259512.0,36.2724,36.2798,36.2204,36.2501,259512.0
2016-04-08 15:40:00,48.75,48.79,48.74,48.78,558295.0,36.2427,36.2724,36.2352,36.265,558295.0
2016-04-08 15:50:00,48.78,48.84,48.76,48.84,834379.0,36.265,36.3096,36.2501,36.3096,834379.0
2016-04-11 09:30:00,48.85,49.16,48.85,49.1,555061.0,36.317,36.5475,36.317,36.5029,555061.0
2016-04-11 09:40:00,49.1,49.11,48.98,49.01,659261.0,36.5029,36.5103,36.4137,36.436,659261.0
2016-04-11 09:50:00,49.01,49.06,48.87,48.88,271861.0,36.436,36.4731,36.3319,36.3393,271861.0
2016-04-11 10:00:00,48.87,48.91,48.79,48.8,549172.0,36.3319,36.3616,36.2724,36.2798,549172.0
2016-04-11 10:10:00,48.79,48.84,48.71,48.82,396863.0,36.2724,36.3096,36.2129,36.2947,396863.0
2016-04-11 10:20:00,48.83,48.86,48.8,48.86,267949.0,36.3021,36.3245,36.2798,36.3245,267949.0
2016-04-11 10:30:00,48.87,48.9,48.84,48.84,225352.0,36.3319,36.3542,36.3096,36.3096,225352.0
2016-04-11 10:40:00,48.85,48.87,48.77,48.83,270197.0,36.317,36.3319,36.2575,36.3021,270197.0
2016-04-11 10:50:00,48.83,48.88,48.81,48.84,418388.0,36.3021,36.3393,36.2873,36.3096,418388.0
2016-04-11 11:00:00,48.84,48.85,48.79,48.81,257314.0,36.3096,36.317,36.2724,36.2873,257314.0
2016-04-11 11:10:00,48.8,48.82,48.75,48.8,227657.0,36.2798,36.2947,36.2427,36.2798,227657.0
2016-04-11 11:20:00,48.79,48.79,48.73,48.74,223299.0,36.2724,36.2724,36.2278,36.2352,223299.0
2016-04-11 11:30:00,48.75,48.78,48.71,48.77,197337.0,36.2427,36.265,36.2129,36.2575,197337.0
2016-04-11 11:40:00,48.77,48.79,48.7,48.72,311092.0,36.2575,36.2724,36.2055,36.2204,311092.0
2016-04-11 11:50:00,48.72,48.76,48.71,48.74,288857.0,36.2204,36.2501,36.2129,36.2352,288857.0
2016-04-11 12:00:00,48.75,48.77,48.72,48.75,286962.0,36.2427,36.2575,36.2204,36.2427,286962.0
2016-04-11 12:10:00,48.75,48.78,48.74,48.74,154808.0,36.2427,36.265,36.2352,36.2352,154808.0
2016-04-11 12:20:00,48.74,48.78,48.73,48.77,162757.0,36.2352,36.265,36.2278,36.2575,162757.0
2016-04-11 12:30:00,48.77,48.78,48.73,48.77,167387.0,36.2575,36.265,36.2278,36.2575,167387.0
2016-04-11 12:40:00,48.77,48.78,48.71,48.75,285619.0,36.2575,36.265,36.2129,36.2427,285619.0
2016-04-11 12:50:00,48.75,48.78,48.74,48.78,130342.0,36.2427,36.265,36.2352,36.265,130342.0
2016-04-11 13:00:00,48.77,48.8,48.76,48.77,94315.0,36.2575,36.2798,36.2501,36.2575,94315.0
2016-04-11 13:10:00,48.78,48.8,48.77,48.79,91797.0,36.265,36.2798,36.2575,36.2724,91797.0
2016-04-11 13:20:00,48.79,48.81,48.76,48.79,116434.0,36.2724,36.2873,36.2501,36.2724,116434.0
2016-04-11 13:30:00,48.79,48.83,48.77,48.79,207182.0,36.2724,36.3021,36.2575,36.2724,207182.0
2016-04-11 13:40:00,48.79,48.82,48.77,48.8,165392.0,36.2724,36.2947,36.2575,36.2798,165392.0
2016-04-11 13:50:00,48.8,48.81,48.76,48.77,127925.0,36.2798,36.2873,36.2501,36.2575,127925.0
2016-04-11 14:00:00,48.78,48.8,48.74,48.75,441004.0,36.265,36.2798,36.2352,36.2427,441004.0
2016-04-11 14:10:00,48.74,48.77,48.7,48.73,118158.0,36.2352,36.2575,36.2055,36.2278,118158.0
2016-04-11 14:20:00,48.73,48.76,48.71,48.74,258640.0,36.2278,36.2501,36.2129,36.2352,258640.0
2016-04-11 14:30:00,48.74,48.79,48.71,48.79,203264.0,36.2352,36.2724,36.2129,36.2724,203264.0
2016-04-11 14:40:00,48.78,48.79,48.75,48.77,125945.0,36.265,36.2724,36.2427,36.2575,125945.0
2016-04-11 14:50:00,48.76,48.78,48.72,48.75,145945.0,36.2501,36.265,36.2204,36.2427,145945.0
2016-04-11 15:00:00,48.75,48.77,48.71,48.73,271906.0,36.2427,36.2575,36.2129,36.2278,271906.0
2016-04-11 15:10:00,48.72,48.74,48.7,48.7,251278.0,36.2204,36.2352,36.2055,36.2055,251278.0
2016-04-11 15:20:00,48.71,48.73,48.68,48.69,181255.0,36.2129,36.2278,36.1906,36.1981,181255.0
2016-04-11 15:30:00,48.69,48.7,48.65,48.65,297589.0,36.1981,36.2055,36.1683,36.1683,297589.0
2016-04-11 15:40:00,48.65,48.66,48.6,48.65,338560.0,36.1683,36.1758,36.1312,36.1683,338560.0
2016-04-11 15:50:00,48.65,48.68,48.63,48.63,515326.0,36.1683,36.1906,36.1535,36.1535,515326.0
2016-04-12 09:30:00,48.65,48.68,48.57,48.66,696935.0,36.1683,36.1906,36.1089,36.1758,696935.0
2016-04-12 09:40:00,48.66,48.79,48.65,48.72,525504.0,36.1758,36.2724,36.1683,36.2204,525504.0
2016-04-12 09:50:00,48.72,48.78,48.71,48.76,551070.0,36.2204,36.265,36.2129,36.2501,551070.0
2016-04-12 10:00:00,48.76,48.81,48.74,48.81,361655.0,36.2501,36.2873,36.2352,36.2873,361655.0
2016-04-12 10:10:00,48.81,48.82,48.68,48.68,584336.0,36.2873,36.2947,36.1906,36.1906,584336.0
2016-04-12 10:20:00,48.68,48.71,48.61,48.66,871535.0,36.1906,36.2129,36.1386,36.1758,871535.0
2016-04-12 10:30:00,48.66,48.79,48.65,48.67,789684.0,36.1758,36.2724,36.1683,36.1832,789684.0
2016-04-12 10:40:00,48.67,48.68,48.58,48.61,438962.0,36.1832,36.1906,36.1163,36.1386,438962.0
2016-04-12 10:50:00,48.61,48.81,48.61,48.8,318270.0,36.1386,36.2873,36.1386,36.2798,318270.0
2016-04-12 11:00:00,48.81,48.85,48.77,48.83,351257.0,36.2873,36.317,36.2575,36.3021,351257.0
2016-04-12 11:10:00,48.84,48.87,48.8,48.83,283519.0,36.3096,36.3319,36.2798,36.3021,283519.0
2016-04-12 11:20:00,48.83,48.89,48.82,48.88,233134.0,36.3021,36.3468,36.2947,36.3393,233134.0
2016-04-12 11:30:00,48.88,48.93,48.87,48.88,313010.0,36.3393,36.3765,36.3319,36.3393,313010.0
2016-04-12 11:40:00,48.87,48.96,48.86,48.94,302412.0,36.3319,36.3988,36.3245,36.3839,302412.0
2016-04-12 11:50:00,48.94,48.96,48.9,48.92,291437.0,36.3839,36.3988,36.3542,36.3691,291437.0
2016-04-12 12:00:00,48.93,48.96,48.88,48.9,184174.0,36.3765,36.3988,36.3393,36.3542,184174.0
2016-04-12 12:10:00,48.91,48.92,48.86,48.89,161395.0,36.3616,36.3691,36.3245,36.3468,161395.0
2016-04-12 12:20:00,48.89,48.91,48.87,48.89,233751.0,36.3468,36.3616,36.3319,36.3468,233751.0
2016-04-12 12:30:00,48.89,48.94,48.88,48.94,224945.0,36.3468,36.3839,36.3393,36.3839,224945.0
2016-04-12 12:40:00,48.94,48.96,48.93,48.94,359984.0,36.3839,36.3988,36.3765,36.3839,359984.0
2016-04-12 12:50:00,48.94,48.98,48.92,48.95,125826.0,36.3839,36.4137,36.3691,36.3914,125826.0
2016-04-12 13:00:00,48.96,48.97,48.91,48.92,130834.0,36.3988,36.4062,36.3616,36.3691,130834.0
2016-04-12 13:10:00,48.91,48.93,48.84,48.86,387783.0,36.3616,36.3765,36.3096,36.3245,387783.0
2016-04-12 13:20:00,48.85,48.87,48.83,48.85,242143.0,36.317,36.3319,36.3021,36.317,242143.0
2016-04-12 13:30:00,48.85,48.87,48.81,48.83,192791.0,36.317,36.3319,36.2873,36.3021,192791.0
2016-04-12 13:40:00,48.83,48.88,48.81,48.84,263692.0,36.3021,36.3393,36.2873,36.3096,263692.0
2016-04-12 13:50:00,48.83,48.86,48.82,48.84,113838.0,36.3021,36.3245,36.2947,36.3096,113838.0
2016-04-12 14:00:00,48.84,48.87,48.84,48.86,250383.0,36.3096,36.3319,36.3096,36.3245,250383.0
2016-04-12 14:10:00,48.86,48.92,48.85,48.91,102861.0,36.3245,36.3691,36.317,36.3616,102861.0
2016-04-12 14:20:00,48.91,48.92,48.88,48.91,170442.0,36.3616,36.3691,36.3393,36.3616,170442.0
2016-04-12 14:30:00,48.91,48.94,48.89,48.91,181395.0,36.3616,36.3839,36.3468,36.3616,181395.0
2016-04-12 14:40:00,48.92,48.96,48.92,48.92,90549.0,36.3691,36.3988,36.3691,36.3691,90549.0
2016-04-12 14:50:00,48.93,48.96,48.92,48.94,124177.0,36.3765,36.3988,36.3691,36.3839,124177.0
2016-04-12 15:00:00,48.94,49.01,48.93,49.01,187861.0,36.3839,36.436,36.3765,36.436,187861.0
2016-04-12 15:10:00,49.01,49.03,48.99,49.03,295123.0,36.436,36.4508,36.4211,36.4508,295123.0
2016-04-12 15:20:00,49.02,49.03,48.98,49.01,188227.0,36.4434,36.4508,36.4137,36.436,188227.0
2016-04-12 15:30:00,49.01,49.04,48.98,48.99,510852.0,36.436,36.4583,36.4137,36.4211,510852.0
2016-04-12 15:40:00,48.99,49.02,48.95,48.96,507887.0,36.4211,36.4434,36.3914,36.3988,507887.0
2016-04-12 15:50:00,48.96,49.03,48.95,48.99,855810.0,36.3988,36.4508,36.3914,36.4211,855810.0
2016-04-13 09:30:00,49.12,49.12,48.72,48.77,677402.0,36.5177,36.5177,36.2204,36.2575,677402.0
2016-04-13 09:40:00,48.76,48.77,48.67,48.73,555123.0,36.2501,36.2575,36.1832,36.2278,555123.0
2016-04-13 09:50:00,48.74,48.76,48.63,48.66,575140.0,36.2352,36.2501,36.1535,36.1758,575140.0
2016-04-13 10:00:00,48.66,48.67,48.53,48.55,524061.0,36.1758,36.1832,36.0791,36.094,524061.0
2016-04-13 10:10:00,48.55,48.57,48.48,48.49,425374.0,36.094,36.1089,36.0419,36.0494,425374.0
2016-04-13 10:20:00,48.49,48.55,48.47,48.55,588542.0,36.0494,36.094,36.0345,36.094,588542.0
2016-04-13 10:30:00,48.55,48.56,48.48,48.5,298208.0,36.094,36.1014,36.0419,36.0568,298208.0
2016-04-13 10:40:00,48.5,48.5,48.42,48.43,423451.0,36.0568,36.0568,35.9973,36.0048,423451.0
2016-04-13 10:50:00,48.42,48.53,48.42,48.5,329460.0,35.9973,36.0791,35.9973,36.0568,329460.0
2016-04-13 11:00:00,48.5,48.63,48.48,48.62,257436.0,36.0568,36.1535,36.0419,36.146,257436.0
2016-04-13 11:10:00,48.62,48.64,48.54,48.54,204991.0,36.146,36.1609,36.0865,36.0865,204991.0
2016-04-13 11:20:00,48.54,48.58,48.51,48.57,240133.0,36.0865,36.1163,36.0642,36.1089,240133.0
2016-04-13 11:30:00,48.58,48.64,48.57,48.62,286155.0,36.1163,36.1609,36.1089,36.146,286155.0
2016-04-13 11:40:00,48.61,48.65,48.57,48.63,155904.0,36.1386,36.1683,36.1089,36.1535,155904.0
2016-04-13 11:50:00,48.62,48.67,48.6,48.62,128388.0,36.146,36.1832,36.1312,36.146,128388.0
2016-04-13 12:00:00,48.62,48.66,48.61,48.61,166731.0,36.146,36.1758,36.1386,36.1386,166731.0
2016-04-13 12:10:00,48.61,48.63,48.53,48.54,194441.0,36.1386,36.1535,36.0791,36.0865,194441.0
2016-04-13 12:20:00,48.54,48.56,48.48,48.48,278622.0,36.0865,36.1014,36.0419,36.0419,278622.0
2016-04-13 12:30:00,48.48,48.5,48.44,48.44,204404.0,36.0419,36.0568,36.0122,36.0122,204404.0
2016-04-13 12:40:00,48.45,48.47,48.42,48.45,174387.0,36.0196,36.0345,35.9973,36.0196,174387.0
2016-04-13 12:50:00,48.45,48.5,48.45,48.5,299259.0,36.0196,36.0568,36.0196,36.0568,299259.0
2016-04-13 13:00:00,48.5,48.55,48.49,48.52,214368.0,36.0568,36.094,36.0494,36.0717,214368.0
2016-04-13 13:10:00,48.53,48.58,48.51,48.57,357372.0,36.0791,36.1163,36.0642,36.1089,357372.0
2016-04-13 13:20:00,48.56,48.57,48.52,48.56,230006.0,36.1014,36.1089,36.0717,36.1014,230006.0
2016-04-13 13:30:00,48.55,48.59,48.55,48.57,148626.0,36.094,36.1237,36.094,36.1089,148626.0
2016-04-13 13:40:00,48.58,48.61,48.55,48.59,243225.0,36.1163,36.1386,36.094,36.1237,243225.0
2016-04-13 13:50:00,48.59,48.62,48.58,48.6,225245.0,36.1237,36.146,36.1163,36.1312,225245.0
2016-04-13 14:00:00,48.6,48.61,48.57,48.61,118564.0,36.1312,36.1386,36.1089,36.1386,118564.0
2016-04-13 14:10:00,48.61,48.61,48.52,48.55,441608.0,36.1386,36.1386,36.0717,36.094,441608.0
2016-04-13 14:20:00,48.56,48.56,48.53,48.54,205996.0,36.1014,36.1014,36.0791,36.0865,205996.0
2016-04-13 14:30:00,48.54,48.6,48.53,48.57,347680.0,36.0865,36.1312,36.0791,36.1089,347680.0
2016-04-13 14:40:00,48.56,48.57,48.51,48.52,609413.0,36.1014,36.1089,36.0642,36.0717,609413.0
2016-04-13 14:50:00,48.52,48.54,48.5,48.52,180162.0,36.0717,36.0865,36.0568,36.0717,180162.0
2016-04-13 15:00:00,48.51,48.58,48.51,48.58,189759.0,36.0642,36.1163,36.0642,36.1163,189759.0
2016-04-13 15:10:00,48.58,48.58,48.54,48.57,174651.0,36.1163,36.1163,36.0865,36.1089,174651.0
2016-04-13 15:20:00,48.57,48.59,48.56,48.57,185111.0,36.1089,36.1237,36.1014,36.1089,185111.0
2016-04-13 15:30:00,48.56,48.59,48.54,48.58,288670.0,36.1014,36.1237,36.0865,36.1163,288670.0
2016-04-13 15:40:00,48.58,48.6,48.55,48.59,273851.0,36.1163,36.1312,36.094,36.1237,273851.0
2016-04-13 15:50:00,48.59,48.68,48.58,48.66,557871.0,36.1237,36.1906,36.1163,36.1758,557871.0
2016-04-14 09:30:00,48.56,48.79,48.53,48.66,1031013.0,36.1014,36.2724,36.0791,36.1758,1031013.0
2016-04-14 09:40:00,48.66,48.67,48.54,48.54,526463.0,36.1758,36.1832,36.0865,36.0865,526463.0
2016-04-14 09:50:00,48.54,48.77,48.53,48.66,661028.0,36.0865,36.2575,36.0791,36.1758,661028.0
2016-04-14 10:00:00,48.65,48.72,48.54,48.59,417820.0,36.1683,36.2204,36.0865,36.1237,417820.0
2016-04-14 10:10:00,48.59,48.62,48.5,48.51,266741.0,36.1237,36.146,36.0568,36.0642,266741.0
2016-04-14 10:20:00,48.52,48.58,48.5,48.53,601017.0,36.0717,36.1163,36.0568,36.0791,601017.0
2016-04-14 10:30:00,48.52,48.59,48.5,48.56,319233.0,36.0717,36.1237,36.0568,36.1014,319233.0
2016-04-14 10:40:00,48.56,48.58,48.48,48.49,414528.0,36.1014,36.1163,36.0419,36.0494,414528.0
2016-04-14 10:50:00,48.49,48.55,48.46,48.54,357018.0,36.0494,36.094,36.0271,36.0865,357018.0
2016-04-14 11:00:00,48.53,48.57,48.52,48.55,331826.0,36.0791,36.1089,36.0717,36.094,331826.0
2016-04-14 11:10:00,48.55,48.61,48.53,48.59,278794.0,36.094,36.1386,36.0791,36.1237,278794.0
2016-04-14 11:20:00,48.59,48.6,48.51,48.57,226178.0,36.1237,36.1312,36.0642,36.1089,226178.0
2016-04-14 11:30:00,48.57,48.61,48.53,48.55,208408.0,36.1089,36.1386,36.0791,36.094,208408.0
2016-04-14 11:40:00,48.55,48.6,48.51,48.54,221840.0,36.094,36.1312,36.0642,36.0865,221840.0
2016-04-14 11:50:00,48.53,48.56,48.5,48.52,281960.0,36.0791,36.1014,36.0568,36.0717,281960.0
2016-04-14 12:00:00,48.52,48.55,48.51,48.53,204555.0,36.0717,36.094,36.0642,36.0791,204555.0
2016-04-14 12:10:00,48.53,48.53,48.49,48.53,208358.0,36.0791,36.0791,36.0494,36.0791,208358.0
2016-04-14 12:20:00,48.52,48.63,48.51,48.61,184248.0,36.0717,36.1535,36.0642,36.1386,184248.0
2016-04-14 12:30:00,48.6,48.67,48.6,48.65,151193.0,36.1312,36.1832,36.1312,36.1683,151193.0
2016-04-14 12:40:00,48.64,48.72,48.64,48.71,351050.0,36.1609,36.2204,36.1609,36.2129,351050.0
2016-04-14 12:50:00,48.7,48.71,48.64,48.66,132459.0,36.2055,36.2129,36.1609,36.1758,132459.0
2016-04-14 13:00:00,48.66,48.71,48.66,48.7,90663.0,36.1758,36.2129,36.1758,36.2055,90663.0
2016-04-14 13:10:00,48.69,48.7,48.65,48.65,221250.0,36.1981,36.2055,36.1683,36.1683,221250.0
2016-04-14 13:20:00,48.65,48.69,48.63,48.64,163332.0,36.1683,36.1981,36.1535,36.1609,163332.0
2016-04-14 13:30:00,48.65,48.66,48.61,48.61,210188.0,36.1683,36.1758,36.1386,36.1386,210188.0
2016-04-14 13:40:00,48.61,48.63,48.6,48.61,143790.0,36.1386,36.1535,36.1312,36.1386,143790.0
2016-04-14 13:50:00,48.6,48.64,48.6,48.62,103264.0,36.1312,36.1609,36.1312,36.146,103264.0
2016-04-14 14:00:00,48.62,48.62,48.56,48.59,184245.0,36.146,36.146,36.1014,36.1237,184245.0
2016-04-14 14:10:00,48.59,48.61,48.56,48.58,87010.0,36.1237,36.1386,36.1014,36.1163,87010.0
2016-04-14 14:20:00,48.57,48.62,48.57,48.6,203988.0,36.1089,36.146,36.1089,36.1312,203988.0
2016-04-14 14:30:00,48.6,48.61,48.57,48.61,85595.0,36.1312,36.1386,36.1089,36.1386,85595.0
2016-04-14 14:40:00,48.61,48.63,48.58,48.58,125171.0,36.1386,36.1535,36.1163,36.1163,125171.0
2016-04-14 14:50:00,48.58,48.61,48.57,48.58,167116.0,36.1163,36.1386,36.1089,36.1163,167116.0
2016-04-14 15:00:00,48.58,48.62,48.57,48.58,105481.0,36.1163,36.146,36.1089,36.1163,105481.0
2016-04-14 15:10:00,48.58,48.62,48.57,48.6,264834.0,36.1163,36.146,36.1089,36.1312,264834.0
2016-04-14 15:20:00,48.6,48.61,48.57,48.59,156799.0,36.1312,36.1386,36.1089,36.1237,156799.0
2016-04-14 15:30:00,48.58,48.64,48.58,48.63,532218.0,36.1163,36.1609,36.1163,36.1535,532218.0
2016-04-14 15:40:00,48.63,48.63,48.57,48.59,691370.0,36.1535,36.1535,36.1089,36.1237,691370.0
2016-04-14 15:50:00,48.59,48.62,48.57,48.6,766132.0,36.1237,36.146,36.1089,36.1312,766132.0
2016-04-15 09:30:00,48.72,48.72,48.55,48.62,389544.0,36.2204,36.2204,36.094,36.146,389544.0
2016-04-15 09:40:00,48.62,48.8,48.62,48.78,233139.0,36.146,36.2798,36.146,36.265,233139.0
2016-04-15 09:50:00,48.78,48.86,48.71,48.84,514656.0,36.265,36.3245,36.2129,36.3096,514656.0
2016-04-15 10:00:00,48.83,48.91,48.81,48.9,466585.0,36.3021,36.3616,36.2873,36.3542,466585.0
2016-04-15 10:10:00,48.9,48.97,48.9,48.94,694118.0,36.3542,36.4062,36.3542,36.3839,694118.0
2016-04-15 10:20:00,48.93,48.97,48.87,48.92,678827.0,36.3765,36.4062,36.3319,36.3691,678827.0
2016-04-15 10:30:00,48.91,48.95,48.88,48.94,362783.0,36.3616,36.3914,36.3393,36.3839,362783.0
2016-04-15 10:40:00,48.93,48.95,48.88,48.9,490504.0,36.3765,36.3914,36.3393,36.3542,490504.0
2016-04-15 10:50:00,48.9,48.97,48.9,48.97,219401.0,36.3542,36.4062,36.3542,36.4062,219401.0
2016-04-15 11:00:00,48.96,48.96,48.9,48.93,249099.0,36.3988,36.3988,36.3542,36.3765,249099.0
2016-04-15 11:10:00,48.93,48.94,48.88,48.88,219761.0,36.3765,36.3839,36.3393,36.3393,219761.0
2016-04-15 11:20:00,48.88,48.91,48.84,48.85,238503.0,36.3393,36.3616,36.3096,36.317,238503.0
2016-04-15 11:30:00,48.86,48.87,48.82,48.84,175697.0,36.3245,36.3319,36.2947,36.3096,175697.0
2016-04-15 11:40:00,48.84,48.87,48.83,48.86,138083.0,36.3096,36.3319,36.3021,36.3245,138083.0
2016-04-15 11:50:00,48.87,48.9,48.85,48.89,106176.0,36.3319,36.3542,36.317,36.3468,106176.0
2016-04-15 12:00:00,48.89,48.89,48.84,48.86,209880.0,36.3468,36.3468,36.3096,36.3245,209880.0
2016-04-15 12:10:00,48.86,48.88,48.84,48.87,168984.0,36.3245,36.3393,36.3096,36.3319,168984.0
2016-04-15 12:20:00,48.87,48.88,48.83,48.88,183054.0,36.3319,36.3393,36.3021,36.3393,183054.0
2016-04-15 12:30:00,48.89,48.92,48.89,48.91,214851.0,36.3468,36.3691,36.3468,36.3616,214851.0
2016-04-15 12:40:00,48.92,48.94,48.91,48.94,199010.0,36.3691,36.3839,36.3616,36.3839,199010.0
2016-04-15 12:50:00,48.93,48.96,48.93,48.95,55803.0,36.3765,36.3988,36.3765,36.3914,55803.0
2016-04-15 13:00:00,48.94,48.96,48.93,48.95,213581.0,36.3839,36.3988,36.3765,36.3914,213581.0
2016-04-15 13:10:00,48.95,48.97,48.93,48.94,160995.0,36.3914,36.4062,36.3765,36.3839,160995.0
2016-04-15 13:20:00,48.95,48.96,48.93,48.95,125552.0,36.3914,36.3988,36.3765,36.3914,125552.0
2016-04-15 13:30:00,48.95,48.97,48.93,48.95,212207.0,36.3914,36.4062,36.3765,36.3914,212207.0
2016-04-15 13:40:00,48.95,48.96,48.93,48.95,39134.0,36.3914,36.3988,36.3765,36.3914,39134.0
2016-04-15 13:50:00,48.95,48.95,48.92,48.93,74191.0,36.3914,36.3914,36.3691,36.3765,74191.0
2016-04-15 14:00:00,48.92,48.94,48.91,48.91,77036.0,36.3691,36.3839,36.3616,36.3616,77036.0
2016-04-15 14:10:00,48.92,48.96,48.92,48.96,116821.0,36.3691,36.3988,36.3691,36.3988,116821.0
2016-04-15 14:20:00,48.96,48.99,48.95,48.98,247763.0,36.3988,36.4211,36.3914,36.4137,247763.0
2016-04-15 14:30:00,48.99,49.0,48.96,49.0,251755.0,36.4211,36.4285,36.3988,36.4285,251755.0
2016-04-15 14:40:00,49.0,49.0,48.96,48.97,57330.0,36.4285,36.4285,36.3988,36.4062,57330.0
2016-04-15 14:50:00,48.96,48.98,48.95,48.98,102384.0,36.3988,36.4137,36.3914,36.4137,102384.0
2016-04-15 15:00:00,48.98,48.98,48.95,48.96,180221.0,36.4137,36.4137,36.3914,36.3988,180221.0
2016-04-15 15:10:00,48.95,48.97,48.93,48.93,95369.0,36.3914,36.4062,36.3765,36.3765,95369.0
2016-04-15 15:20:00,48.94,48.98,48.93,48.97,501707.0,36.3839,36.4137,36.3765,36.4062,501707.0
2016-04-15 15:30:00,48.97,48.98,48.87,48.88,329100.0,36.4062,36.4137,36.3319,36.3393,329100.0
2016-04-15 15:40:00,48.87,48.92,48.86,48.87,546199.0,36.3319,36.3691,36.3245,36.3319,546199.0
2016-04-15 15:50:00,48.87,48.94,48.86,48.91,947867.0,36.3319,36.3839,36.3245,36.3616,947867.0
2016-04-18 09:30:00,48.86,48.86,48.7,48.75,517632.0,36.3245,36.3245,36.2055,36.2427,517632.0
2016-04-18 09:40:00,48.75,48.79,48.69,48.7,261050.0,36.2427,36.2724,36.1981,36.2055,261050.0
2016-04-18 09:50:00,48.7,48.71,48.56,48.57,244828.0,36.2055,36.2129,36.1014,36.1089,244828.0
2016-04-18 10:00:00,48.56,48.66,48.53,48.65,239459.0,36.1014,36.1758,36.0791,36.1683,239459.0
2016-04-18 10:10:00,48.65,48.83,48.64,48.81,389322.0,36.1683,36.3021,36.1609,36.2873,389322.0
2016-04-18 10:20:00,48.81,48.84,48.75,48.82,170601.0,36.2873,36.3096,36.2427,36.2947,170601.0
2016-04-18 10:30:00,48.82,48.89,48.77,48.87,240572.0,36.2947,36.3468,36.2575,36.3319,240572.0
2016-04-18 10:40:00,48.87,48.89,48.81,48.81,137842.0,36.3319,36.3468,36.2873,36.2873,137842.0
2016-04-18 10:50:00,48.82,48.85,48.76,48.77,302430.0,36.2947,36.317,36.2501,36.2575,302430.0
2016-04-18 11:00:00,48.77,48.8,48.74,48.75,145409.0,36.2575,36.2798,36.2352,36.2427,145409.0
2016-04-18 11:10:00,48.75,48.8,48.74,48.78,136609.0,36.2427,36.2798,36.2352,36.265,136609.0
2016-04-18 11:20:00,48.79,48.88,48.77,48.86,425090.0,36.2724,36.3393,36.2575,36.3245,425090.0
2016-04-18 11:30:00,48.86,48.87,48.76,48.77,214179.0,36.3245,36.3319,36.2501,36.2575,214179.0
2016-04-18 11:40:00,48.77,48.79,48.74,48.78,206976.0,36.2575,36.2724,36.2352,36.265,206976.0
2016-04-18 11:50:00,48.78,48.79,48.74,48.77,84164.0,36.265,36.2724,36.2352,36.2575,84164.0
2016-04-18 12:00:00,48.78,48.83,48.77,48.83,151228.0,36.265,36.3021,36.2575,36.3021,151228.0
2016-04-18 12:10:00,48.84,48.88,48.83,48.86,77781.0,36.3096,36.3393,36.3021,36.3245,77781.0
2016-04-18 12:20:00,48.87,48.91,48.86,48.88,204907.0,36.3319,36.3616,36.3245,36.3393,204907.0
2016-04-18 12:30:00,48.89,48.95,48.88,48.94,92442.0,36.3468,36.3914,36.3393,36.3839,92442.0
2016-04-18 12:40:00,48.93,48.94,48.89,48.9,50232.0,36.3765,36.3839,36.3468,36.3542,50232.0
2016-04-18 12:50:00,48.9,48.91,48.85,48.9,96891.0,36.3542,36.3616,36.317,36.3542,96891.0
2016-04-18 13:00:00,48.89,48.9,48.85,48.86,146466.0,36.3468,36.3542,36.317,36.3245,146466.0
2016-04-18 13:10:00,48.87,48.9,48.86,48.87,121385.0,36.3319,36.3542,36.3245,36.3319,121385.0
2016-04-18 13:20:00,48.87,48.9,48.87,48.89,67151.0,36.3319,36.3542,36.3319,36.3468,67151.0
2016-04-18 13:30:00,48.89,48.92,48.88,48.91,73810.0,36.3468,36.3691,36.3393,36.3616,73810.0
2016-04-18 13:40:00,48.91,48.92,48.89,48.91,75301.0,36.3616,36.3691,36.3468,36.3616,75301.0
2016-04-18 13:50:00,48.91,48.94,48.9,48.94,128538.0,36.3616,36.3839,36.3542,36.3839,128538.0
2016-04-18 14:00:00,48.95,48.96,48.93,48.93,67058.0,36.3914,36.3988,36.3765,36.3765,67058.0
2016-04-18 14:10:00,48.94,48.98,48.93,48.97,67382.0,36.3839,36.4137,36.3765,36.4062,67382.0
2016-04-18 14:20:00,48.97,49.0,48.96,49.0,75241.0,36.4062,36.4285,36.3988,36.4285,75241.0
2016-04-18 14:30:00,49.0,49.05,48.99,49.04,372995.0,36.4285,36.4657,36.4211,36.4583,372995.0
2016-04-18 14:40:00,49.05,49.08,49.04,49.05,218187.0,36.4657,36.488,36.4583,36.4657,218187.0
2016-04-18 14:50:00,49.05,49.08,49.02,49.03,89543.0,36.4657,36.488,36.4434,36.4508,89543.0
2016-04-18 15:00:00,49.03,49.05,49.01,49.03,54005.0,36.4508,36.4657,36.436,36.4508,54005.0
2016-04-18 15:10:00,49.02,49.04,49.02,49.03,117057.0,36.4434,36.4583,36.4434,36.4508,117057.0
2016-04-18 15:20:00,49.03,49.05,49.02,49.04,160585.0,36.4508,36.4657,36.4434,36.4583,160585.0
2016-04-18 15:30:00,49.04,49.06,49.01,49.05,308789.0,36.4583,36.4731,36.436,36.4657,308789.0
2016-04-18 15:40:00,49.05,49.08,49.04,49.05,362352.0,36.4657,36.488,36.4583,36.4657,362352.0
2016-04-18 15:50:00,49.05,49.08,49.03,49.07,742879.0,36.4657,36.488,36.4508,36.4806,742879.0
2016-04-19 09:30:00,49.13,49.23,49.05,49.1,481325.0,36.5252,36.5995,36.4657,36.5029,481325.0
2016-04-19 09:40:00,49.09,49.11,48.93,49.04,372872.0,36.4954,36.5103,36.3765,36.4583,372872.0
2016-04-19 09:50:00,49.04,49.18,49.04,49.09,281133.0,36.4583,36.5624,36.4583,36.4954,281133.0
2016-04-19 10:00:00,49.09,49.22,49.08,49.16,395982.0,36.4954,36.5921,36.488,36.5475,395982.0
2016-04-19 10:10:00,49.17,49.21,49.15,49.2,465860.0,36.5549,36.5847,36.54,36.5772,465860.0
2016-04-19 10:20:00,49.2,49.21,49.09,49.12,270643.0,36.5772,36.5847,36.4954,36.5177,270643.0
2016-04-19 10:30:00,49.13,49.13,48.94,48.95,622404.0,36.5252,36.5252,36.3839,36.3914,622404.0
2016-04-19 10:40:00,48.95,48.96,48.86,48.87,490655.0,36.3914,36.3988,36.3245,36.3319,490655.0
2016-04-19 10:50:00,48.86,48.9,48.84,48.84,206874.0,36.3245,36.3542,36.3096,36.3096,206874.0
2016-04-19 11:00:00,48.84,48.95,48.84,48.9,303136.0,36.3096,36.3914,36.3096,36.3542,303136.0
2016-04-19 11:10:00,48.91,48.97,48.9,48.96,238363.0,36.3616,36.4062,36.3542,36.3988,238363.0
2016-04-19 11:20:00,48.95,48.96,48.87,48.87,348386.0,36.3914,36.3988,36.3319,36.3319,348386.0
2016-04-19 11:30:00,48.87,48.99,48.86,48.95,443850.0,36.3319,36.4211,36.3245,36.3914,443850.0
2016-04-19 11:40:00,48.95,49.1,48.94,49.09,210056.0,36.3914,36.5029,36.3839,36.4954,210056.0
2016-04-19 11:50:00,49.08,49.1,49.05,49.08,315266.0,36.488,36.5029,36.4657,36.488,315266.0
2016-04-19 12:00:00,49.08,49.1,49.03,49.09,193362.0,36.488,36.5029,36.4508,36.4954,193362.0
2016-04-19 12:10:00,49.08,49.12,49.05,49.06,228033.0,36.488,36.5177,36.4657,36.4731,228033.0
2016-04-19 12:20:00,49.06,49.09,49.0,49.01,228206.0,36.4731,36.4954,36.4285,36.436,228206.0
2016-04-19 12:30:00,49.0,49.08,49.0,49.07,296082.0,36.4285,36.488,36.4285,36.4806,296082.0
2016-04-19 12:40:00,49.07,49.1,49.05,49.08,272097.0,36.4806,36.5029,36.4657,36.488,272097.0
2016-04-19 12:50:00,49.07,49.14,49.06,49.1,203727.0,36.4806,36.5326,36.4731,36.5029,203727.0
2016-04-19 13:00:00,49.11,49.13,49.08,49.09,111099.0,36.5103,36.5252,36.488,36.4954,111099.0
2016-04-19 13:10:00,49.09,49.13,49.09,49.11,124473.0,36.4954,36.5252,36.4954,36.5103,124473.0
2016-04-19 13:20:00,49.11,49.13,49.07,49.09,361906.0,36.5103,36.5252,36.4806,36.4954,361906.0
2016-04-19 13:30:00,49.09,49.09,49.04,49.04,132300.0,36.4954,36.4954,36.4583,36.4583,132300.0
2016-04-19 13:40:00,49.04,49.07,49.03,49.07,61781.0,36.4583,36.4806,36.4508,36.4806,61781.0
2016-04-19 13:50:00,49.07,49.08,49.05,49.05,101492.0,36.4806,36.488,36.4657,36.4657,101492.0
2016-04-19 14:00:00,49.06,49.08,49.04,49.05,79063.0,36.4731,36.488,36.4583,36.4657,79063.0
2016-04-19 14:10:00,49.05,49.08,49.04,49.07,72409.0,36.4657,36.488,36.4583,36.4806,72409.0
2016-04-19 14:20:00,49.07,49.08,49.04,49.04,105308.0,36.4806,36.488,36.4583,36.4583,105308.0
2016-04-19 14:30:00,49.04,49.05,48.99,49.0,93232.0,36.4583,36.4657,36.4211,36.4285,93232.0
2016-04-19 14:40:00,49.0,49.04,48.99,49.03,93759.0,36.4285,36.4583,36.4211,36.4508,93759.0
2016-04-19 14:50:00,49.03,49.04,49.02,49.02,105026.0,36.4508,36.4583,36.4434,36.4434,105026.0
2016-04-19 15:00:00,49.03,49.08,49.02,49.08,127528.0,36.4508,36.488,36.4434,36.488,127528.0
2016-04-19 15:10:00,49.07,49.11,49.06,49.09,161810.0,36.4806,36.5103,36.4731,36.4954,161810.0
2016-04-19 15:20:00,49.09,49.13,49.08,49.1,196889.0,36.4954,36.5252,36.488,36.5029,196889.0
2016-04-19 15:30:00,49.11,49.13,49.1,49.11,453690.0,36.5103,36.5252,36.5029,36.5103,453690.0
2016-04-19 15:40:00,49.11,49.12,49.07,49.09,195287.0,36.5103,36.5177,36.4806,36.4954,195287.0
2016-04-19 15:50:00,49.09,49.14,49.08,49.14,680230.0,36.4954,36.5326,36.488,36.5326,680230.0
2016-04-20 09:30:00,49.2,49.26,49.14,49.21,353732.0,36.5772,36.6218,36.5326,36.5847,353732.0
2016-04-20 09:40:00,49.2,49.2,49.0,49.01,264361.0,36.5772,36.5772,36.4285,36.436,264361.0
2016-04-20 09:50:00,49.01,49.01,48.9,48.93,249132.0,36.436,36.436,36.3542,36.3765,249132.0
2016-04-20 10:00:00,48.93,48.94,48.79,48.81,403931.0,36.3765,36.3839,36.2724,36.2873,403931.0
2016-04-20 10:10:00,48.82,48.85,48.76,48.78,330023.0,36.2947,36.317,36.2501,36.265,330023.0
2016-04-20 10:20:00,48.79,48.82,48.67,48.68,425374.0,36.2724,36.2947,36.1832,36.1906,425374.0
2016-04-20 10:30:00,48.68,48.77,48.67,48.75,379629.0,36.1906,36.2575,36.1832,36.2427,379629.0
2016-04-20 10:40:00,48.76,48.8,48.7,48.71,258966.0,36.2501,36.2798,36.2055,36.2129,258966.0
2016-04-20 10:50:00,48.71,48.73,48.62,48.65,291055.0,36.2129,36.2278,36.146,36.1683,291055.0
2016-04-20 11:00:00,48.65,48.73,48.65,48.68,377207.0,36.1683,36.2278,36.1683,36.1906,377207.0
2016-04-20 11:10:00,48.68,48.85,48.67,48.84,531496.0,36.1906,36.317,36.1832,36.3096,531496.0
2016-04-20 11:20:00,48.84,48.87,48.8,48.84,536423.0,36.3096,36.3319,36.2798,36.3096,536423.0
2016-04-20 11:30:00,48.84,48.89,48.83,48.83,177944.0,36.3096,36.3468,36.3021,36.3021,177944.0
2016-04-20 11:40:00,48.83,48.93,48.83,48.9,663098.0,36.3021,36.3765,36.3021,36.3542,663098.0
2016-04-20 11:50:00,48.91,48.94,48.85,48.87,359671.0,36.3616,36.3839,36.317,36.3319,359671.0
2016-04-20 12:00:00,48.87,48.89,48.84,48.88,211660.0,36.3319,36.3468,36.3096,36.3393,211660.0
2016-04-20 12:10:00,48.88,48.88,48.84,48.86,144876.0,36.3393,36.3393,36.3096,36.3245,144876.0
2016-04-20 12:20:00,48.86,48.88,48.82,48.85,193184.0,36.3245,36.3393,36.2947,36.317,193184.0
2016-04-20 12:30:00,48.86,48.88,48.84,48.86,180532.0,36.3245,36.3393,36.3096,36.3245,180532.0
2016-04-20 12:40:00,48.86,48.89,48.84,48.89,109855.0,36.3245,36.3468,36.3096,36.3468,109855.0
2016-04-20 12:50:00,48.89,48.9,48.82,48.84,709028.0,36.3468,36.3542,36.2947,36.3096,709028.0
2016-04-20 13:00:00,48.84,48.86,48.75,48.76,572726.0,36.3096,36.3245,36.2427,36.2501,572726.0
2016-04-20 13:10:00,48.76,48.81,48.72,48.72,361116.0,36.2501,36.2873,36.2204,36.2204,361116.0
2016-04-20 13:20:00,48.72,48.73,48.69,48.72,669074.0,36.2204,36.2278,36.1981,36.2204,669074.0
2016-04-20 13:30:00,48.72,48.75,48.7,48.71,401182.0,36.2204,36.2427,36.2055,36.2129,401182.0
2016-04-20 13:40:00,48.7,48.71,48.66,48.69,222125.0,36.2055,36.2129,36.1758,36.1981,222125.0
2016-04-20 13:50:00,48.69,48.7,48.67,48.7,193521.0,36.1981,36.2055,36.1832,36.2055,193521.0
2016-04-20 14:00:00,48.69,48.69,48.58,48.58,732792.0,36.1981,36.1981,36.1163,36.1163,732792.0
2016-04-20 14:10:00,48.58,48.6,48.51,48.53,774814.0,36.1163,36.1312,36.0642,36.0791,774814.0
2016-04-20 14:20:00,48.52,48.55,48.48,48.49,812355.0,36.0717,36.094,36.0419,36.0494,812355.0
2016-04-20 14:30:00,48.48,48.55,48.47,48.48,545065.0,36.0419,36.094,36.0345,36.0419,545065.0
2016-04-20 14:40:00,48.48,48.49,48.43,48.43,889923.0,36.0419,36.0494,36.0048,36.0048,889923.0
2016-04-20 14:50:00,48.44,48.45,48.33,48.33,1022668.0,36.0122,36.0196,35.9304,35.9304,1022668.0
2016-04-20 15:00:00,48.33,48.33,48.26,48.27,1261252.0,35.9304,35.9304,35.8784,35.8858,1261252.0
2016-04-20 15:10:00,48.27,48.27,48.13,48.13,924486.0,35.8858,35.8858,35.7817,35.7817,924486.0
2016-04-20 15:20:00,48.13,48.19,48.09,48.18,1705893.0,35.7817,35.8263,35.752,35.8189,1705893.0
2016-04-20 15:30:00,48.19,48.2,47.97,47.98,1652479.0,35.8263,35.8338,35.6628,35.6702,1652479.0
2016-04-20 15:40:00,47.97,47.98,47.91,47.91,1688090.0,35.6628,35.6702,35.6182,35.6182,1688090.0
2016-04-20 15:50:00,47.92,47.98,47.9,47.94,2719905.0,35.6256,35.6702,35.6107,35.6405,2719905.0
2016-04-21 09:30:00,47.81,47.88,47.3,47.35,2295168.0,35.5438,35.5959,35.1647,35.2019,2295168.0
2016-04-21 09:40:00,47.35,47.43,47.25,47.37,1424390.0,35.2019,35.2613,35.1275,35.2167,1424390.0
2016-04-21 09:50:00,47.37,47.61,47.35,47.48,1595167.0,35.2167,35.3952,35.2019,35.2985,1595167.0
2016-04-21 10:00:00,47.48,47.76,47.48,47.71,1189491.0,35.2985,35.5067,35.2985,35.4695,1189491.0
2016-04-21 10:10:00,47.71,47.74,47.55,47.56,732665.0,35.4695,35.4918,35.3505,35.358,732665.0
2016-04-21 10:20:00,47.56,47.57,47.3,47.33,814791.0,35.358,35.3654,35.1647,35.187,814791.0
2016-04-21 10:30:00,47.33,47.39,47.25,47.34,1064577.0,35.187,35.2316,35.1275,35.1944,1064577.0
2016-04-21 10:40:00,47.34,47.44,47.21,47.22,770274.0,35.1944,35.2688,35.0978,35.1052,770274.0
2016-04-21 10:50:00,47.22,47.29,47.15,47.18,757728.0,35.1052,35.1573,35.0532,35.0755,757728.0
2016-04-21 11:00:00,47.18,47.28,47.14,47.17,820099.0,35.0755,35.1498,35.0457,35.068,820099.0
2016-04-21 11:10:00,47.18,47.21,47.1,47.16,646603.0,35.0755,35.0978,35.016,35.0606,646603.0
2016-04-21 11:20:00,47.16,47.36,47.14,47.25,608669.0,35.0606,35.2093,35.0457,35.1275,608669.0
2016-04-21 11:30:00,47.24,47.25,47.12,47.16,593202.0,35.1201,35.1275,35.0309,35.0606,593202.0
2016-04-21 11:40:00,47.16,47.17,47.03,47.1,1026792.0,35.0606,35.068,34.964,35.016,1026792.0
2016-04-21 11:50:00,47.1,47.13,47.02,47.03,754857.0,35.016,35.0383,34.9565,34.964,754857.0
2016-04-21 12:00:00,47.04,47.11,47.03,47.07,409019.0,34.9714,35.0234,34.964,34.9937,409019.0
2016-04-21 12:10:00,47.06,47.12,47.0,47.09,517688.0,34.9863,35.0309,34.9417,35.0086,517688.0
2016-04-21 12:20:00,47.08,47.1,47.0,47.09,372980.0,35.0011,35.016,34.9417,35.0086,372980.0
2016-04-21 12:30:00,47.09,47.1,47.03,47.07,311597.0,35.0086,35.016,34.964,34.9937,311597.0
2016-04-21 12:40:00,47.07,47.12,47.02,47.05,304368.0,34.9937,35.0309,34.9565,34.9788,304368.0
2016-04-21 12:50:00,47.05,47.05,46.99,47.02,375537.0,34.9788,34.9788,34.9342,34.9565,375537.0
2016-04-21 13:00:00,47.03,47.14,46.98,46.99,927573.0,34.964,35.0457,34.9268,34.9342,927573.0
2016-04-21 13:10:00,46.99,47.03,46.89,46.9,1194992.0,34.9342,34.964,34.8599,34.8673,1194992.0
2016-04-21 13:20:00,46.9,46.96,46.89,46.89,460487.0,34.8673,34.9119,34.8599,34.8599,460487.0
2016-04-21 13:30:00,46.89,46.92,46.83,46.87,483138.0,34.8599,34.8822,34.8153,34.845,483138.0
2016-04-21 13:40:00,46.87,46.95,46.83,46.83,595406.0,34.845,34.9045,34.8153,34.8153,595406.0
2016-04-21 13:50:00,46.83,46.84,46.72,46.78,483621.0,34.8153,34.8227,34.7335,34.7781,483621.0
2016-04-21 14:00:00,46.77,46.9,46.77,46.9,508009.0,34.7707,34.8673,34.7707,34.8673,508009.0
2016-04-21 14:10:00,46.9,47.03,46.88,46.96,598889.0,34.8673,34.964,34.8524,34.9119,598889.0
2016-04-21 14:20:00,46.96,47.06,46.93,47.02,656373.0,34.9119,34.9863,34.8896,34.9565,656373.0
2016-04-21 14:30:00,47.02,47.03,46.93,46.95,360291.0,34.9565,34.964,34.8896,34.9045,360291.0
2016-04-21 14:40:00,46.94,46.94,46.85,46.88,843327.0,34.897,34.897,34.8301,34.8524,843327.0
2016-04-21 14:50:00,46.88,46.99,46.88,46.97,568676.0,34.8524,34.9342,34.8524,34.9193,568676.0
2016-04-21 15:00:00,46.97,47.29,46.96,47.03,1072482.0,34.9193,35.1573,34.9119,34.964,1072482.0
2016-04-21 15:10:00,47.02,47.05,46.98,47.01,931162.0,34.9565,34.9788,34.9268,34.9491,931162.0
2016-04-21 15:20:00,47.01,47.02,46.94,46.95,476958.0,34.9491,34.9565,34.897,34.9045,476958.0
2016-04-21 15:30:00,46.96,46.99,46.94,46.94,788976.0,34.9119,34.9342,34.897,34.897,788976.0
2016-04-21 15:40:00,46.94,46.97,46.91,46.95,714450.0,34.897,34.9193,34.8747,34.9045,714450.0
2016-04-21 15:50:00,46.95,46.95,46.9,46.91,1824429.0,34.9045,34.9045,34.8673,34.8747,1824429.0
2016-04-22 09:30:00,47.06,47.36,47.03,47.28,973449.0,34.9863,35.2093,34.964,35.1498,973449.0
2016-04-22 09:40:00,47.28,47.31,47.15,47.28,409785.0,35.1498,35.1721,35.0532,35.1498,409785.0
2016-04-22 09:50:00,47.28,47.38,47.25,47.34,518951.0,35.1498,35.2242,35.1275,35.1944,518951.0
2016-04-22 10:00:00,47.33,47.4,47.3,47.35,446850.0,35.187,35.239,35.1647,35.2019,446850.0
2016-04-22 10:10:00,47.34,47.41,47.33,47.34,404406.0,35.1944,35.2465,35.187,35.1944,404406.0
2016-04-22 10:20:00,47.35,47.39,47.33,47.38,471575.0,35.2019,35.2316,35.187,35.2242,471575.0
2016-04-22 10:30:00,47.38,47.39,47.22,47.25,353625.0,35.2242,35.2316,35.1052,35.1275,353625.0
2016-04-22 10:40:00,47.25,47.31,47.19,47.27,341815.0,35.1275,35.1721,35.0829,35.1424,341815.0
2016-04-22 10:50:00,47.27,47.29,47.2,47.23,224243.0,35.1424,35.1573,35.0903,35.1126,224243.0
2016-04-22 11:00:00,47.23,47.24,47.13,47.15,215629.0,35.1126,35.1201,35.0383,35.0532,215629.0
2016-04-22 11:10:00,47.15,47.27,47.13,47.27,516060.0,35.0532,35.1424,35.0383,35.1424,516060.0
2016-04-22 11:20:00,47.27,47.29,47.19,47.29,393567.0,35.1424,35.1573,35.0829,35.1573,393567.0
2016-04-22 11:30:00,47.29,47.35,47.27,47.29,260912.0,35.1573,35.2019,35.1424,35.1573,260912.0
2016-04-22 11:40:00,47.29,47.29,47.21,47.25,202436.0,35.1573,35.1573,35.0978,35.1275,202436.0
2016-04-22 11:50:00,47.25,47.3,47.23,47.27,173574.0,35.1275,35.1647,35.1126,35.1424,173574.0
2016-04-22 12:00:00,47.26,47.3,47.24,47.24,80888.0,35.1349,35.1647,35.1201,35.1201,80888.0
2016-04-22 12:10:00,47.24,47.27,47.17,47.18,168538.0,35.1201,35.1424,35.068,35.0755,168538.0
2016-04-22 12:20:00,47.18,47.19,47.14,47.17,182144.0,35.0755,35.0829,35.0457,35.068,182144.0
2016-04-22 12:30:00,47.16,47.2,47.15,47.2,142889.0,35.0606,35.0903,35.0532,35.0903,142889.0
2016-04-22 12:40:00,47.2,47.22,47.18,47.18,96277.0,35.0903,35.1052,35.0755,35.0755,96277.0
2016-04-22 12:50:00,47.18,47.18,47.15,47.16,140368.0,35.0755,35.0755,35.0532,35.0606,140368.0
2016-04-22 13:00:00,47.16,47.19,47.14,47.17,98563.0,35.0606,35.0829,35.0457,35.068,98563.0
2016-04-22 13:10:00,47.16,47.2,47.15,47.16,67440.0,35.0606,35.0903,35.0532,35.0606,67440.0
2016-04-22 13:20:00,47.15,47.16,47.13,47.13,96281.0,35.0532,35.0606,35.0383,35.0383,96281.0
2016-04-22 13:30:00,47.12,47.16,47.11,47.13,194571.0,35.0309,35.0606,35.0234,35.0383,194571.0
2016-04-22 13:40:00,47.14,47.31,47.13,47.29,507969.0,35.0457,35.1721,35.0383,35.1573,507969.0
2016-04-22 13:50:00,47.3,47.31,47.25,47.26,198717.0,35.1647,35.1721,35.1275,35.1349,198717.0
2016-04-22 14:00:00,47.25,47.35,47.24,47.31,208171.0,35.1275,35.2019,35.1201,35.1721,208171.0
2016-04-22 14:10:00,47.31,47.36,47.3,47.36,166312.0,35.1721,35.2093,35.1647,35.2093,166312.0
2016-04-22 14:20:00,47.35,47.38,47.34,47.37,729540.0,35.2019,35.2242,35.1944,35.2167,729540.0
2016-04-22 14:30:00,47.36,47.38,47.34,47.36,232610.0,35.2093,35.2242,35.1944,35.2093,232610.0
2016-04-22 14:40:00,47.37,47.38,47.35,47.38,289470.0,35.2167,35.2242,35.2019,35.2242,289470.0
2016-04-22 14:50:00,47.38,47.38,47.33,47.34,194096.0,35.2242,35.2242,35.187,35.1944,194096.0
2016-04-22 15:00:00,47.34,47.38,47.32,47.33,71304.0,35.1944,35.2242,35.1796,35.187,71304.0
2016-04-22 15:10:00,47.33,47.36,47.32,47.33,120294.0,35.187,35.2093,35.1796,35.187,120294.0
2016-04-22 15:20:00,47.33,47.37,47.3,47.35,336739.0,35.187,35.2167,35.1647,35.2019,336739.0
2016-04-22 15:30:00,47.36,47.36,47.32,47.32,324724.0,35.2093,35.2093,35.1796,35.1796,324724.0
2016-04-22 15:40:00,47.32,47.36,47.29,47.35,355879.0,35.1796,35.2093,35.1573,35.2019,355879.0
2016-04-22 15:50:00,47.34,47.38,47.33,47.34,702630.0,35.1944,35.2242,35.187,35.1944,702630.0
2016-04-25 09:30:00,47.15,47.43,47.15,47.17,647040.0,35.0532,35.2613,35.0532,35.068,647040.0
2016-04-25 09:40:00,47.18,47.33,47.12,47.29,1062052.0,35.0755,35.187,35.0309,35.1573,1062052.0
2016-04-25 09:50:00,47.28,47.32,47.13,47.15,425094.0,35.1498,35.1796,35.0383,35.0532,425094.0
2016-04-25 10:00:00,47.14,47.23,47.13,47.17,501511.0,35.0457,35.1126,35.0383,35.068,501511.0
2016-04-25 10:10:00,47.17,47.24,47.13,47.24,491669.0,35.068,35.1201,35.0383,35.1201,491669.0
2016-04-25 10:20:00,47.23,47.27,47.18,47.19,368584.0,35.1126,35.1424,35.0755,35.0829,368584.0
2016-04-25 10:30:00,47.19,47.28,47.18,47.25,277851.0,35.0829,35.1498,35.0755,35.1275,277851.0
2016-04-25 10:40:00,47.25,47.3,47.21,47.28,225383.0,35.1275,35.1647,35.0978,35.1498,225383.0
2016-04-25 10:50:00,47.28,47.33,47.26,47.32,193007.0,35.1498,35.187,35.1349,35.1796,193007.0
2016-04-25 11:00:00,47.31,47.37,47.28,47.33,267235.0,35.1721,35.2167,35.1498,35.187,267235.0
2016-04-25 11:10:00,47.33,47.36,47.3,47.31,320385.0,35.187,35.2093,35.1647,35.1721,320385.0
2016-04-25 11:20:00,47.32,47.35,47.28,47.31,393887.0,35.1796,35.2019,35.1498,35.1721,393887.0
2016-04-25 11:30:00,47.31,47.33,47.25,47.26,235199.0,35.1721,35.187,35.1275,35.1349,235199.0
2016-04-25 11:40:00,47.27,47.34,47.24,47.33,525544.0,35.1424,35.1944,35.1201,35.187,525544.0
2016-04-25 11:50:00,47.33,47.33,47.26,47.29,410204.0,35.187,35.187,35.1349,35.1573,410204.0
2016-04-25 12:00:00,47.3,47.34,47.26,47.27,206672.0,35.1647,35.1944,35.1349,35.1424,206672.0
2016-04-25 12:10:00,47.26,47.29,47.24,47.26,126331.0,35.1349,35.1573,35.1201,35.1349,126331.0
2016-04-25 12:20:00,47.26,47.29,47.25,47.27,82504.0,35.1349,35.1573,35.1275,35.1424,82504.0
2016-04-25 12:30:00,47.27,47.29,47.24,47.26,154071.0,35.1424,35.1573,35.1201,35.1349,154071.0
2016-04-25 12:40:00,47.26,47.28,47.24,47.28,218085.0,35.1349,35.1498,35.1201,35.1498,218085.0
2016-04-25 12:50:00,47.28,47.37,47.27,47.33,218008.0,35.1498,35.2167,35.1424,35.187,218008.0
2016-04-25 13:00:00,47.34,47.38,47.33,47.37,339530.0,35.1944,35.2242,35.187,35.2167,339530.0
2016-04-25 13:10:00,47.36,47.43,47.36,47.43,528888.0,35.2093,35.2613,35.2093,35.2613,528888.0
2016-04-25 13:20:00,47.44,47.45,47.4,47.41,249072.0,35.2688,35.2762,35.239,35.2465,249072.0
2016-04-25 13:30:00,47.41,47.42,47.37,47.39,117618.0,35.2465,35.2539,35.2167,35.2316,117618.0
2016-04-25 13:40:00,47.38,47.39,47.32,47.34,118245.0,35.2242,35.2316,35.1796,35.1944,118245.0
2016-04-25 13:50:00,47.35,47.35,47.31,47.34,207638.0,35.2019,35.2019,35.1721,35.1944,207638.0
2016-04-25 14:00:00,47.33,47.37,47.29,47.31,261152.0,35.187,35.2167,35.1573,35.1721,261152.0
2016-04-25 14:10:00,47.31,47.33,47.29,47.32,132219.0,35.1721,35.187,35.1573,35.1796,132219.0
2016-04-25 14:20:00,47.32,47.32,47.28,47.29,94806.0,35.1796,35.1796,35.1498,35.1573,94806.0
2016-04-25 14:30:00,47.29,47.32,47.27,47.31,106780.0,35.1573,35.1796,35.1424,35.1721,106780.0
2016-04-25 14:40:00,47.32,47.32,47.28,47.28,120987.0,35.1796,35.1796,35.1498,35.1498,120987.0
2016-04-25 14:50:00,47.28,47.34,47.27,47.33,221187.0,35.1498,35.1944,35.1424,35.187,221187.0
2016-04-25 15:00:00,47.32,47.34,47.31,47.32,105407.0,35.1796,35.1944,35.1721,35.1796,105407.0
2016-04-25 15:10:00,47.31,47.34,47.29,47.31,114087.0,35.1721,35.1944,35.1573,35.1721,114087.0
2016-04-25 15:20:00,47.31,47.35,47.31,47.35,118582.0,35.1721,35.2019,35.1721,35.2019,118582.0
2016-04-25 15:30:00,47.35,47.38,47.33,47.37,358598.0,35.2019,35.2242,35.187,35.2167,358598.0
2016-04-25 15:40:00,47.37,47.42,47.36,47.37,509548.0,35.2167,35.2539,35.2093,35.2167,509548.0
2016-04-25 15:50:00,47.38,47.44,47.36,47.43,738124.0,35.2242,35.2688,35.2093,35.2613,738124.0
2016-04-26 09:30:00,47.47,47.61,47.4,47.52,1187350.0,35.2911,35.3952,35.239,35.3282,1187350.0
2016-04-26 09:40:00,47.53,47.71,47.52,47.61,878003.0,35.3357,35.4695,35.3282,35.3952,878003.0
2016-04-26 09:50:00,47.61,47.7,47.6,47.66,520186.0,35.3952,35.4621,35.3877,35.4323,520186.0
2016-04-26 10:00:00,47.67,47.71,47.61,47.65,851588.0,35.4398,35.4695,35.3952,35.4249,851588.0
2016-04-26 10:10:00,47.65,47.65,47.55,47.58,522043.0,35.4249,35.4249,35.3505,35.3728,522043.0
2016-04-26 10:20:00,47.57,47.58,47.51,47.55,363605.0,35.3654,35.3728,35.3208,35.3505,363605.0
2016-04-26 10:30:00,47.55,47.56,47.47,47.54,225946.0,35.3505,35.358,35.2911,35.3431,225946.0
2016-04-26 10:40:00,47.54,47.58,47.5,47.57,331858.0,35.3431,35.3728,35.3134,35.3654,331858.0
2016-04-26 10:50:00,47.57,47.66,47.54,47.63,329854.0,35.3654,35.4323,35.3431,35.41,329854.0
2016-04-26 11:00:00,47.62,47.62,47.5,47.56,301997.0,35.4026,35.4026,35.3134,35.358,301997.0
2016-04-26 11:10:00,47.56,47.58,47.5,47.55,291894.0,35.358,35.3728,35.3134,35.3505,291894.0
2016-04-26 11:20:00,47.55,47.56,47.46,47.49,264695.0,35.3505,35.358,35.2836,35.3059,264695.0
2016-04-26 11:30:00,47.49,47.58,47.47,47.54,250994.0,35.3059,35.3728,35.2911,35.3431,250994.0
2016-04-26 11:40:00,47.54,47.6,47.53,47.53,295375.0,35.3431,35.3877,35.3357,35.3357,295375.0
2016-04-26 11:50:00,47.53,47.59,47.52,47.56,136892.0,35.3357,35.3803,35.3282,35.358,136892.0
2016-04-26 12:00:00,47.55,47.58,47.54,47.58,138372.0,35.3505,35.3728,35.3431,35.3728,138372.0
2016-04-26 12:10:00,47.58,47.62,47.57,47.58,120099.0,35.3728,35.4026,35.3654,35.3728,120099.0
2016-04-26 12:20:00,47.57,47.59,47.54,47.55,160405.0,35.3654,35.3803,35.3431,35.3505,160405.0
2016-04-26 12:30:00,47.56,47.58,47.51,47.55,464280.0,35.358,35.3728,35.3208,35.3505,464280.0
2016-04-26 12:40:00,47.55,47.57,47.48,47.49,236975.0,35.3505,35.3654,35.2985,35.3059,236975.0
2016-04-26 12:50:00,47.49,47.54,47.46,47.47,134984.0,35.3059,35.3431,35.2836,35.2911,134984.0
2016-04-26 13:00:00,47.46,47.48,47.43,47.45,172243.0,35.2836,35.2985,35.2613,35.2762,172243.0
2016-04-26 13:10:00,47.44,47.49,47.42,47.45,194479.0,35.2688,35.3059,35.2539,35.2762,194479.0
2016-04-26 13:20:00,47.46,47.53,47.45,47.49,175849.0,35.2836,35.3357,35.2762,35.3059,175849.0
2016-04-26 13:30:00,47.49,47.52,47.46,47.46,200919.0,35.3059,35.3282,35.2836,35.2836,200919.0
2016-04-26 13:40:00,47.47,47.49,47.43,47.44,148439.0,35.2911,35.3059,35.2613,35.2688,148439.0
2016-04-26 13:50:00,47.45,47.45,47.39,47.42,194049.0,35.2762,35.2762,35.2316,35.2539,194049.0
2016-04-26 14:00:00,47.41,47.46,47.41,47.43,187339.0,35.2465,35.2836,35.2465,35.2613,187339.0
2016-04-26 14:10:00,47.43,47.49,47.42,47.48,100616.0,35.2613,35.3059,35.2539,35.2985,100616.0
2016-04-26 14:20:00,47.47,47.48,47.43,47.43,143818.0,35.2911,35.2985,35.2613,35.2613,143818.0
2016-04-26 14:30:00,47.43,47.46,47.4,47.42,214142.0,35.2613,35.2836,35.239,35.2539,214142.0
2016-04-26 14:40:00,47.42,47.49,47.4,47.47,236838.0,35.2539,35.3059,35.239,35.2911,236838.0
2016-04-26 14:50:00,47.46,47.47,47.38,47.41,184248.0,35.2836,35.2911,35.2242,35.2465,184248.0
2016-04-26 15:00:00,47.42,47.46,47.38,47.4,451947.0,35.2539,35.2836,35.2242,35.239,451947.0
2016-04-26 15:10:00,47.39,47.42,47.38,47.39,199066.0,35.2316,35.2539,35.2242,35.2316,199066.0
2016-04-26 15:20:00,47.39,47.43,47.39,47.41,184909.0,35.2316,35.2613,35.2316,35.2465,184909.0
2016-04-26 15:30:00,47.42,47.47,47.41,47.45,352819.0,35.2539,35.2911,35.2465,35.2762,352819.0
2016-04-26 15:40:00,47.45,47.49,47.45,47.45,418533.0,35.2762,35.3059,35.2762,35.2762,418533.0
2016-04-26 15:50:00,47.45,47.51,47.44,47.49,871321.0,35.2762,35.3208,35.2688,35.3059,871321.0
2016-04-27 09:30:00,47.65,47.86,47.63,47.78,621045.0,35.4249,35.581,35.41,35.5215,621045.0
2016-04-27 09:40:00,47.77,48.02,47.76,47.97,888239.0,35.5141,35.7,35.5067,35.6628,888239.0
2016-04-27 09:50:00,47.97,48.05,47.89,47.95,603135.0,35.6628,35.7223,35.6033,35.6479,603135.0
2016-04-27 10:00:00,47.95,47.96,47.82,47.85,408786.0,35.6479,35.6554,35.5513,35.5736,408786.0
2016-04-27 10:10:00,47.84,47.97,47.81,47.93,433593.0,35.5661,35.6628,35.5438,35.6331,433593.0
2016-04-27 10:20:00,47.93,47.95,47.86,47.95,488972.0,35.6331,35.6479,35.581,35.6479,488972.0
2016-04-27 10:30:00,47.94,47.95,47.74,47.75,352073.0,35.6405,35.6479,35.4918,35.4992,352073.0
2016-04-27 10:40:00,47.76,47.94,47.75,47.91,364205.0,35.5067,35.6405,35.4992,35.6182,364205.0
2016-04-27 10:50:00,47.9,48.03,47.9,48.03,722214.0,35.6107,35.7074,35.6107,35.7074,722214.0
2016-04-27 11:00:00,48.02,48.02,47.96,47.96,402706.0,35.7,35.7,35.6554,35.6554,402706.0
2016-04-27 11:10:00,47.97,48.02,47.96,47.98,264617.0,35.6628,35.7,35.6554,35.6702,264617.0
2016-04-27 11:20:00,47.98,48.07,47.98,48.06,468774.0,35.6702,35.7371,35.6702,35.7297,468774.0
2016-04-27 11:30:00,48.06,48.15,48.05,48.05,510703.0,35.7297,35.7966,35.7223,35.7223,510703.0
2016-04-27 11:40:00,48.06,48.1,48.02,48.05,238015.0,35.7297,35.7594,35.7,35.7223,238015.0
2016-04-27 11:50:00,48.04,48.06,48.01,48.05,186040.0,35.7148,35.7297,35.6925,35.7223,186040.0
2016-04-27 12:00:00,48.05,48.05,48.0,48.01,158199.0,35.7223,35.7223,35.6851,35.6925,158199.0
2016-04-27 12:10:00,48.01,48.03,47.96,47.97,203688.0,35.6925,35.7074,35.6554,35.6628,203688.0
2016-04-27 12:20:00,47.96,48.04,47.93,48.03,755163.0,35.6554,35.7148,35.6331,35.7074,755163.0
2016-04-27 12:30:00,48.03,48.07,48.02,48.06,302342.0,35.7074,35.7371,35.7,35.7297,302342.0
2016-04-27 12:40:00,48.06,48.06,48.02,48.04,81359.0,35.7297,35.7297,35.7,35.7148,81359.0
2016-04-27 12:50:00,48.04,48.05,48.0,48.01,264641.0,35.7148,35.7223,35.6851,35.6925,264641.0
2016-04-27 13:00:00,48.0,48.01,47.96,47.99,120595.0,35.6851,35.6925,35.6554,35.6777,120595.0
2016-04-27 13:10:00,47.98,47.99,47.88,47.89,232143.0,35.6702,35.6777,35.5959,35.6033,232143.0
2016-04-27 13:20:00,47.89,47.92,47.84,47.84,268952.0,35.6033,35.6256,35.5661,35.5661,268952.0
2016-04-27 13:30:00,47.84,47.87,47.82,47.86,404944.0,35.5661,35.5884,35.5513,35.581,404944.0
2016-04-27 13:40:00,47.86,47.86,47.82,47.83,293555.0,35.581,35.581,35.5513,35.5587,293555.0
2016-04-27 13:50:00,47.82,47.83,47.71,47.72,147834.0,35.5513,35.5587,35.4695,35.4769,147834.0
2016-04-27 14:00:00,47.72,47.96,47.5,47.93,1397500.0,35.4769,35.6554,35.3134,35.6331,1397500.0
2016-04-27 14:10:00,47.94,48.11,47.87,48.1,1476007.0,35.6405,35.7669,35.5884,35.7594,1476007.0
2016-04-27 14:20:00,48.11,48.3,48.1,48.2,1148484.0,35.7669,35.9081,35.7594,35.8338,1148484.0
2016-04-27 14:30:00,48.21,48.23,48.17,48.21,740304.0,35.8412,35.8561,35.8115,35.8412,740304.0
2016-04-27 14:40:00,48.21,48.36,48.2,48.3,1478223.0,35.8412,35.9527,35.8338,35.9081,1478223.0
2016-04-27 14:50:00,48.3,48.44,48.26,48.36,1392454.0,35.9081,36.0122,35.8784,35.9527,1392454.0
2016-04-27 15:00:00,48.35,48.48,48.33,48.41,898391.0,35.9453,36.0419,35.9304,35.9899,898391.0
2016-04-27 15:10:00,48.41,48.44,48.34,48.4,647256.0,35.9899,36.0122,35.9379,35.9825,647256.0
2016-04-27 15:20:00,48.4,48.41,48.32,48.4,781687.0,35.9825,35.9899,35.923,35.9825,781687.0
2016-04-27 15:30:00,48.4,48.4,48.29,48.29,695087.0,35.9825,35.9825,35.9007,35.9007,695087.0
2016-04-27 15:40:00,48.3,48.3,48.2,48.22,643703.0,35.9081,35.9081,35.8338,35.8486,643703.0
2016-04-27 15:50:00,48.22,48.22,48.15,48.19,1537141.0,35.8486,35.8486,35.7966,35.8263,1537141.0
2016-04-28 09:30:00,47.78,48.06,47.5,48.05,2132855.0,35.5215,35.7297,35.3134,35.7223,2132855.0
2016-04-28 09:40:00,48.05,48.14,48.0,48.13,1326208.0,35.7223,35.7892,35.6851,35.7817,1326208.0
2016-04-28 09:50:00,48.12,48.19,47.98,47.99,1205050.0,35.7743,35.8263,35.6702,35.6777,1205050.0
2016-04-28 10:00:00,47.99,48.02,47.81,47.81,1175226.0,35.6777,35.7,35.5438,35.5438,1175226.0
2016-04-28 10:10:00,47.81,47.89,47.78,47.84,687718.0,35.5438,35.6033,35.5215,35.5661,687718.0
2016-04-28 10:20:00,47.84,47.88,47.63,47.67,541059.0,35.5661,35.5959,35.41,35.4398,541059.0
2016-04-28 10:30:00,47.68,47.96,47.67,47.94,475152.0,35.4472,35.6554,35.4398,35.6405,475152.0
2016-04-28 10:40:00,47.94,48.0,47.88,47.93,397719.0,35.6405,35.6851,35.5959,35.6331,397719.0
2016-04-28 10:50:00,47.93,48.03,47.9,48.0,319906.0,35.6331,35.7074,35.6107,35.6851,319906.0
2016-04-28 11:00:00,47.99,48.0,47.92,47.95,362600.0,35.6777,35.6851,35.6256,35.6479,362600.0
2016-04-28 11:10:00,47.96,48.05,47.95,48.0,470863.0,35.6554,35.7223,35.6479,35.6851,470863.0
2016-04-28 11:20:00,47.99,48.09,47.97,48.08,282131.0,35.6777,35.752,35.6628,35.7446,282131.0
2016-04-28 11:30:00,48.09,48.17,48.06,48.15,413241.0,35.752,35.8115,35.7297,35.7966,413241.0
2016-04-28 11:40:00,48.15,48.18,48.09,48.15,231170.0,35.7966,35.8189,35.752,35.7966,231170.0
2016-04-28 11:50:00,48.15,48.23,48.11,48.22,327028.0,35.7966,35.8561,35.7669,35.8486,327028.0
2016-04-28 12:00:00,48.22,48.25,48.17,48.18,330726.0,35.8486,35.871,35.8115,35.8189,330726.0
2016-04-28 12:10:00,48.18,48.2,48.12,48.13,307300.0,35.8189,35.8338,35.7743,35.7817,307300.0
2016-04-28 12:20:00,48.14,48.18,48.04,48.04,741475.0,35.7892,35.8189,35.7148,35.7148,741475.0
2016-04-28 12:30:00,48.04,48.14,48.0,48.14,378915.0,35.7148,35.7892,35.6851,35.7892,378915.0
2016-04-28 12:40:00,48.13,48.21,48.12,48.12,316587.0,35.7817,35.8412,35.7743,35.7743,316587.0
2016-04-28 12:50:00,48.13,48.16,48.11,48.13,116288.0,35.7817,35.804,35.7669,35.7817,116288.0
2016-04-28 13:00:00,48.13,48.16,48.09,48.12,192826.0,35.7817,35.804,35.752,35.7743,192826.0
2016-04-28 13:10:00,48.12,48.12,48.06,48.07,135787.0,35.7743,35.7743,35.7297,35.7371,135787.0
2016-04-28 13:20:00,48.07,48.09,48.04,48.09,131152.0,35.7371,35.752,35.7148,35.752,131152.0
2016-04-28 13:30:00,48.09,48.16,48.07,48.15,131900.0,35.752,35.804,35.7371,35.7966,131900.0
2016-04-28 13:40:00,48.14,48.14,48.07,48.11,201274.0,35.7892,35.7892,35.7371,35.7669,201274.0
2016-04-28 13:50:00,48.11,48.2,48.1,48.19,336063.0,35.7669,35.8338,35.7594,35.8263,336063.0
2016-04-28 14:00:00,48.19,48.19,48.14,48.18,267539.0,35.8263,35.8263,35.7892,35.8189,267539.0
2016-04-28 14:10:00,48.17,48.19,48.14,48.18,121814.0,35.8115,35.8263,35.7892,35.8189,121814.0
2016-04-28 14:20:00,48.18,48.21,48.15,48.18,249026.0,35.8189,35.8412,35.7966,35.8189,249026.0
2016-04-28 14:30:00,48.17,48.19,48.12,48.16,220600.0,35.8115,35.8263,35.7743,35.804,220600.0
2016-04-28 14:40:00,48.16,48.17,48.11,48.15,191779.0,35.804,35.8115,35.7669,35.7966,191779.0
2016-04-28 14:50:00,48.14,48.2,48.12,48.18,537952.0,35.7892,35.8338,35.7743,35.8189,537952.0
2016-04-28 15:00:00,48.19,48.2,48.15,48.15,747378.0,35.8263,35.8338,35.7966,35.7966,747378.0
2016-04-28 15:10:00,48.14,48.15,47.97,48.02,546184.0,35.7892,35.7966,35.6628,35.7,546184.0
2016-04-28 15:20:00,48.02,48.04,47.96,47.98,466291.0,35.7,35.7148,35.6554,35.6702,466291.0
2016-04-28 15:30:00,47.97,48.09,47.97,48.09,638628.0,35.6628,35.752,35.6628,35.752,638628.0
2016-04-28 15:40:00,48.09,48.14,48.06,48.07,625283.0,35.752,35.7892,35.7297,35.7371,625283.0
2016-04-28 15:50:00,48.06,48.16,48.0,48.15,1042779.0,35.7297,35.804,35.6851,35.7966,1042779.0
2016-04-29 09:30:00,47.93,47.94,47.62,47.71,1017830.0,35.6331,35.6405,35.4026,35.4695,1017830.0
2016-04-29 09:40:00,47.71,47.82,47.56,47.81,517686.0,35.4695,35.5513,35.358,35.5438,517686.0
2016-04-29 09:50:00,47.8,48.06,47.8,48.02,532845.0,35.5364,35.7297,35.5364,35.7,532845.0
2016-04-29 10:00:00,48.04,48.19,47.96,48.12,639825.0,35.7148,35.8263,35.6554,35.7743,639825.0
2016-04-29 10:10:00,48.13,48.22,48.03,48.22,603638.0,35.7817,35.8486,35.7074,35.8486,603638.0
2016-04-29 10:20:00,48.22,48.29,48.19,48.26,564578.0,35.8486,35.9007,35.8263,35.8784,564578.0
2016-04-29 10:30:00,48.26,48.28,48.09,48.1,757591.0,35.8784,35.8933,35.752,35.7594,757591.0
2016-04-29 10:40:00,48.09,48.12,47.99,48.11,461285.0,35.752,35.7743,35.6777,35.7669,461285.0
2016-04-29 10:50:00,48.1,48.14,48.07,48.12,441017.0,35.7594,35.7892,35.7371,35.7743,441017.0
2016-04-29 11:00:00,48.12,48.21,48.05,48.14,293798.0,35.7743,35.8412,35.7223,35.7892,293798.0
2016-04-29 11:10:00,48.13,48.24,48.11,48.16,510058.0,35.7817,35.8635,35.7669,35.804,510058.0
2016-04-29 11:20:00,48.15,48.23,48.09,48.18,304789.0,35.7966,35.8561,35.752,35.8189,304789.0
2016-04-29 11:30:00,48.17,48.2,48.12,48.13,340843.0,35.8115,35.8338,35.7743,35.7817,340843.0
2016-04-29 11:40:00,48.13,48.17,48.1,48.13,713828.0,35.7817,35.8115,35.7594,35.7817,713828.0
2016-04-29 11:50:00,48.12,48.15,48.05,48.09,500167.0,35.7743,35.7966,35.7223,35.752,500167.0
2016-04-29 12:00:00,48.09,48.11,48.06,48.1,326431.0,35.752,35.7669,35.7297,35.7594,326431.0
2016-04-29 12:10:00,48.09,48.1,48.01,48.07,220875.0,35.752,35.7594,35.6925,35.7371,220875.0
2016-04-29 12:20:00,48.07,48.12,48.03,48.09,256598.0,35.7371,35.7743,35.7074,35.752,256598.0
2016-04-29 12:30:00,48.09,48.13,48.06,48.09,288489.0,35.752,35.7817,35.7297,35.752,288489.0
2016-04-29 12:40:00,48.08,48.12,48.03,48.1,385981.0,35.7446,35.7743,35.7074,35.7594,385981.0
2016-04-29 12:50:00,48.11,48.13,48.05,48.07,241454.0,35.7669,35.7817,35.7223,35.7371,241454.0
2016-04-29 13:00:00,48.06,48.11,48.01,48.09,280505.0,35.7297,35.7669,35.6925,35.752,280505.0
2016-04-29 13:10:00,48.09,48.09,48.0,48.01,231060.0,35.752,35.752,35.6851,35.6925,231060.0
2016-04-29 13:20:00,48.01,48.01,47.93,47.94,389568.0,35.6925,35.6925,35.6331,35.6405,389568.0
2016-04-29 13:30:00,47.94,47.96,47.86,47.87,348046.0,35.6405,35.6554,35.581,35.5884,348046.0
2016-04-29 13:40:00,47.87,47.87,47.77,47.79,352317.0,35.5884,35.5884,35.5141,35.529,352317.0
2016-04-29 13:50:00,47.79,47.87,47.74,47.84,589462.0,35.529,35.5884,35.4918,35.5661,589462.0
2016-04-29 14:00:00,47.85,47.9,47.83,47.85,285729.0,35.5736,35.6107,35.5587,35.5736,285729.0
2016-04-29 14:10:00,47.84,47.95,47.84,47.94,494828.0,35.5661,35.6479,35.5661,35.6405,494828.0
2016-04-29 14:20:00,47.94,48.03,47.92,48.01,286709.0,35.6405,35.7074,35.6256,35.6925,286709.0
2016-04-29 14:30:00,48.01,48.01,47.95,47.97,339248.0,35.6925,35.6925,35.6479,35.6628,339248.0
2016-04-29 14:40:00,47.97,48.02,47.95,47.98,253655.0,35.6628,35.7,35.6479,35.6702,253655.0
2016-04-29 14:50:00,47.98,47.99,47.94,47.98,129347.0,35.6702,35.6777,35.6405,35.6702,129347.0
2016-04-29 15:00:00,47.98,48.09,47.97,48.06,692397.0,35.6702,35.752,35.6628,35.7297,692397.0
2016-04-29 15:10:00,48.06,48.16,48.06,48.12,352055.0,35.7297,35.804,35.7297,35.7743,352055.0
2016-04-29 15:20:00,48.12,48.19,48.09,48.18,707978.0,35.7743,35.8263,35.752,35.8189,707978.0
2016-04-29 15:30:00,48.18,48.29,48.16,48.2,594915.0,35.8189,35.9007,35.804,35.8338,594915.0
2016-04-29 15:40:00,48.2,48.47,48.19,48.41,1475186.0,35.8338,36.0345,35.8263,35.9899,1475186.0
2016-04-29 15:50:00,48.42,48.43,48.35,48.42,1755194.0,35.9973,36.0048,35.9453,35.9973,1755194.0
2016-05-02 09:30:00,48.45,48.68,48.4,48.62,739149.0,36.0196,36.1906,35.9825,36.146,739149.0
2016-05-02 09:40:00,48.62,48.67,48.46,48.61,504516.0,36.146,36.1832,36.0271,36.1386,504516.0
2016-05-02 09:50:00,48.61,48.61,48.44,48.49,351635.0,36.1386,36.1386,36.0122,36.0494,351635.0
2016-05-02 10:00:00,48.5,48.62,48.42,48.54,631064.0,36.0568,36.146,35.9973,36.0865,631064.0
2016-05-02 10:10:00,48.53,48.6,48.4,48.4,814447.0,36.0791,36.1312,35.9825,35.9825,814447.0
2016-05-02 10:20:00,48.4,48.6,48.39,48.58,485263.0,35.9825,36.1312,35.975,36.1163,485263.0
2016-05-02 10:30:00,48.59,48.72,48.58,48.67,484794.0,36.1237,36.2204,36.1163,36.1832,484794.0
2016-05-02 10:40:00,48.67,48.69,48.57,48.57,324596.0,36.1832,36.1981,36.1089,36.1089,324596.0
2016-05-02 10:50:00,48.57,48.58,48.45,48.56,390821.0,36.1089,36.1163,36.0196,36.1014,390821.0
2016-05-02 11:00:00,48.56,48.62,48.54,48.57,303474.0,36.1014,36.146,36.0865,36.1089,303474.0
2016-05-02 11:10:00,48.56,48.62,48.54,48.56,232450.0,36.1014,36.146,36.0865,36.1014,232450.0
2016-05-02 11:20:00,48.57,48.68,48.54,48.68,292997.0,36.1089,36.1906,36.0865,36.1906,292997.0
2016-05-02 11:30:00,48.67,48.71,48.63,48.63,253980.0,36.1832,36.2129,36.1535,36.1535,253980.0
2016-05-02 11:40:00,48.63,48.73,48.62,48.69,284961.0,36.1535,36.2278,36.146,36.1981,284961.0
2016-05-02 11:50:00,48.69,48.74,48.64,48.72,284168.0,36.1981,36.2352,36.1609,36.2204,284168.0
2016-05-02 12:00:00,48.73,48.76,48.67,48.69,265411.0,36.2278,36.2501,36.1832,36.1981,265411.0
2016-05-02 12:10:00,48.68,48.72,48.66,48.7,148300.0,36.1906,36.2204,36.1758,36.2055,148300.0
2016-05-02 12:20:00,48.69,48.79,48.69,48.78,285405.0,36.1981,36.2724,36.1981,36.265,285405.0
2016-05-02 12:30:00,48.79,48.81,48.73,48.79,249427.0,36.2724,36.2873,36.2278,36.2724,249427.0
2016-05-02 12:40:00,48.8,48.82,48.77,48.81,256000.0,36.2798,36.2947,36.2575,36.2873,256000.0
2016-05-02 12:50:00,48.81,48.88,48.8,48.88,241321.0,36.2873,36.3393,36.2798,36.3393,241321.0
2016-05-02 13:00:00,48.88,49.0,48.88,48.98,695378.0,36.3393,36.4285,36.3393,36.4137,695378.0
2016-05-02 13:10:00,49.0,49.01,48.94,49.0,665314.0,36.4285,36.436,36.3839,36.4285,665314.0
2016-05-02 13:20:00,49.0,49.02,48.96,49.01,388976.0,36.4285,36.4434,36.3988,36.436,388976.0
2016-05-02 13:30:00,49.01,49.02,48.97,48.99,304540.0,36.436,36.4434,36.4062,36.4211,304540.0
2016-05-02 13:40:00,48.99,49.05,48.99,49.03,272473.0,36.4211,36.4657,36.4211,36.4508,272473.0
2016-05-02 13:50:00,49.03,49.04,48.96,48.97,557133.0,36.4508,36.4583,36.3988,36.4062,557133.0
2016-05-02 14:00:00,48.97,48.99,48.94,48.97,339271.0,36.4062,36.4211,36.3839,36.4062,339271.0
2016-05-02 14:10:00,48.96,48.97,48.87,48.88,394768.0,36.3988,36.4062,36.3319,36.3393,394768.0
2016-05-02 14:20:00,48.89,48.9,48.82,48.85,257918.0,36.3468,36.3542,36.2947,36.317,257918.0
2016-05-02 14:30:00,48.86,48.9,48.85,48.85,254210.0,36.3245,36.3542,36.317,36.317,254210.0
2016-05-02 14:40:00,48.86,48.86,48.82,48.84,405299.0,36.3245,36.3245,36.2947,36.3096,405299.0
2016-05-02 14:50:00,48.84,48.89,48.82,48.83,363487.0,36.3096,36.3468,36.2947,36.3021,363487.0
2016-05-02 15:00:00,48.83,48.85,48.8,48.8,394203.0,36.3021,36.317,36.2798,36.2798,394203.0
2016-05-02 15:10:00,48.81,48.82,48.74,48.74,209828.0,36.2873,36.2947,36.2352,36.2352,209828.0
2016-05-02 15:20:00,48.74,48.83,48.74,48.8,526512.0,36.2352,36.3021,36.2352,36.2798,526512.0
2016-05-02 15:30:00,48.81,48.83,48.75,48.8,494045.0,36.2873,36.3021,36.2427,36.2798,494045.0
2016-05-02 15:40:00,48.8,48.86,48.79,48.79,488846.0,36.2798,36.3245,36.2724,36.2724,488846.0
2016-05-02 15:50:00,48.79,48.82,48.77,48.79,956585.0,36.2724,36.2947,36.2575,36.2724,956585.0
2016-05-03 09:30:00,48.77,49.03,48.72,48.84,1470576.0,36.2575,36.4508,36.2204,36.3096,1470576.0
2016-05-03 09:40:00,48.84,48.89,48.71,48.88,828651.0,36.3096,36.3468,36.2129,36.3393,828651.0
2016-05-03 09:50:00,48.88,48.88,48.69,48.77,751108.0,36.3393,36.3393,36.1981,36.2575,751108.0
2016-05-03 10:00:00,48.78,48.9,48.74,48.89,750433.0,36.265,36.3542,36.2352,36.3468,750433.0
2016-05-03 10:10:00,48.88,48.91,48.79,48.82,640987.0,36.3393,36.3616,36.2724,36.2947,640987.0
2016-05-03 10:20:00,48.82,48.84,48.69,48.7,866550.0,36.2947,36.3096,36.1981,36.2055,866550.0
2016-05-03 10:30:00,48.69,48.72,48.56,48.62,707469.0,36.1981,36.2204,36.1014,36.146,707469.0
2016-05-03 10:40:00,48.62,48.77,48.61,48.72,334589.0,36.146,36.2575,36.1386,36.2204,334589.0
2016-05-03 10:50:00,48.72,48.73,48.6,48.69,563008.0,36.2204,36.2278,36.1312,36.1981,563008.0
2016-05-03 11:00:00,48.7,48.72,48.63,48.7,293916.0,36.2055,36.2204,36.1535,36.2055,293916.0
2016-05-03 11:10:00,48.7,48.8,48.69,48.79,372427.0,36.2055,36.2798,36.1981,36.2724,372427.0
2016-05-03 11:20:00,48.78,48.79,48.71,48.75,210509.0,36.265,36.2724,36.2129,36.2427,210509.0
2016-05-03 11:30:00,48.75,48.77,48.67,48.75,274220.0,36.2427,36.2575,36.1832,36.2427,274220.0
2016-05-03 11:40:00,48.76,48.76,48.72,48.73,216836.0,36.2501,36.2501,36.2204,36.2278,216836.0
2016-05-03 11:50:00,48.73,48.75,48.71,48.73,162041.0,36.2278,36.2427,36.2129,36.2278,162041.0
2016-05-03 12:00:00,48.73,48.75,48.71,48.72,122191.0,36.2278,36.2427,36.2129,36.2204,122191.0
2016-05-03 12:10:00,48.73,48.75,48.69,48.73,253652.0,36.2278,36.2427,36.1981,36.2278,253652.0
2016-05-03 12:20:00,48.74,48.77,48.69,48.69,108070.0,36.2352,36.2575,36.1981,36.1981,108070.0
2016-05-03 12:30:00,48.69,48.69,48.63,48.65,150193.0,36.1981,36.1981,36.1535,36.1683,150193.0
2016-05-03 12:40:00,48.66,48.69,48.64,48.66,166348.0,36.1758,36.1981,36.1609,36.1758,166348.0
2016-05-03 12:50:00,48.66,48.69,48.63,48.64,124846.0,36.1758,36.1981,36.1535,36.1609,124846.0
2016-05-03 13:00:00,48.65,48.67,48.62,48.62,190928.0,36.1683,36.1832,36.146,36.146,190928.0
2016-05-03 13:10:00,48.63,48.63,48.5,48.53,479901.0,36.1535,36.1535,36.0568,36.0791,479901.0
2016-05-03 13:20:00,48.53,48.59,48.5,48.58,213649.0,36.0791,36.1237,36.0568,36.1163,213649.0
2016-05-03 13:30:00,48.58,48.62,48.56,48.6,158530.0,36.1163,36.146,36.1014,36.1312,158530.0
2016-05-03 13:40:00,48.6,48.65,48.59,48.61,180535.0,36.1312,36.1683,36.1237,36.1386,180535.0
2016-05-03 13:50:00,48.61,48.64,48.56,48.57,123712.0,36.1386,36.1609,36.1014,36.1089,123712.0
2016-05-03 14:00:00,48.57,48.65,48.56,48.64,268450.0,36.1089,36.1683,36.1014,36.1609,268450.0
2016-05-03 14:10:00,48.64,48.7,48.58,48.68,261498.0,36.1609,36.2055,36.1163,36.1906,261498.0
2016-05-03 14:20:00,48.68,48.72,48.66,48.72,221443.0,36.1906,36.2204,36.1758,36.2204,221443.0
2016-05-03 14:30:00,48.71,48.78,48.67,48.73,261070.0,36.2129,36.265,36.1832,36.2278,261070.0
2016-05-03 14:40:00,48.73,48.78,48.71,48.74,147657.0,36.2278,36.265,36.2129,36.2352,147657.0
2016-05-03 14:50:00,48.75,48.77,48.7,48.74,575809.0,36.2427,36.2575,36.2055,36.2352,575809.0
2016-05-03 15:00:00,48.74,48.77,48.71,48.76,426078.0,36.2352,36.2575,36.2129,36.2501,426078.0
2016-05-03 15:10:00,48.77,48.78,48.69,48.72,280872.0,36.2575,36.265,36.1981,36.2204,280872.0
2016-05-03 15:20:00,48.71,48.76,48.7,48.74,185319.0,36.2129,36.2501,36.2055,36.2352,185319.0
2016-05-03 15:30:00,48.74,48.75,48.68,48.72,275691.0,36.2352,36.2427,36.1906,36.2204,275691.0
2016-05-03 15:40:00,48.72,48.79,48.7,48.79,313114.0,36.2204,36.2724,36.2055,36.2724,313114.0
2016-05-03 15:50:00,48.79,48.84,48.76,48.79,1208375.0,36.2724,36.3096,36.2501,36.2724,1208375.0
2016-05-04 09:30:00,48.76,48.99,48.64,48.87,833594.0,36.2501,36.4211,36.1609,36.3319,833594.0
2016-05-04 09:40:00,48.86,48.94,48.75,48.78,520210.0,36.3245,36.3839,36.2427,36.265,520210.0
2016-05-04 09:50:00,48.77,48.89,48.64,48.88,417877.0,36.2575,36.3468,36.1609,36.3393,417877.0
2016-05-04 10:00:00,48.89,48.97,48.8,48.93,563620.0,36.3468,36.4062,36.2798,36.3765,563620.0
2016-05-04 10:10:00,48.93,49.04,48.93,48.97,610001.0,36.3765,36.4583,36.3765,36.4062,610001.0
2016-05-04 10:20:00,48.97,49.05,48.96,49.04,370929.0,36.4062,36.4657,36.3988,36.4583,370929.0
2016-05-04 10:30:00,49.03,49.1,48.98,49.07,502097.0,36.4508,36.5029,36.4137,36.4806,502097.0
2016-05-04 10:40:00,49.08,49.2,49.06,49.2,474147.0,36.488,36.5772,36.4731,36.5772,474147.0
2016-05-04 10:50:00,49.2,49.22,49.14,49.19,400771.0,36.5772,36.5921,36.5326,36.5698,400771.0
2016-05-04 11:00:00,49.19,49.3,49.16,49.26,403486.0,36.5698,36.6516,36.5475,36.6218,403486.0
2016-05-04 11:10:00,49.26,49.42,49.25,49.37,684583.0,36.6218,36.7408,36.6144,36.7036,684583.0
2016-05-04 11:20:00,49.37,49.42,49.34,49.42,392712.0,36.7036,36.7408,36.6813,36.7408,392712.0
2016-05-04 11:30:00,49.42,49.43,49.36,49.43,359268.0,36.7408,36.7482,36.6962,36.7482,359268.0
2016-05-04 11:40:00,49.44,49.45,49.38,49.44,253275.0,36.7556,36.7631,36.711,36.7556,253275.0
2016-05-04 11:50:00,49.45,49.52,49.43,49.52,272761.0,36.7631,36.8151,36.7482,36.8151,272761.0
2016-05-04 12:00:00,49.52,49.58,49.48,49.55,626539.0,36.8151,36.8597,36.7854,36.8374,626539.0
2016-05-04 12:10:00,49.55,49.64,49.55,49.64,226557.0,36.8374,36.9043,36.8374,36.9043,226557.0
2016-05-04 12:20:00,49.64,49.65,49.58,49.61,267110.0,36.9043,36.9118,36.8597,36.882,267110.0
2016-05-04 12:30:00,49.61,49.61,49.48,49.51,342488.0,36.882,36.882,36.7854,36.8077,342488.0
2016-05-04 12:40:00,49.5,49.51,49.45,49.46,124187.0,36.8003,36.8077,36.7631,36.7705,124187.0
2016-05-04 12:50:00,49.46,49.47,49.39,49.39,99150.0,36.7705,36.7779,36.7185,36.7185,99150.0
2016-05-04 13:00:00,49.39,49.39,49.33,49.36,117030.0,36.7185,36.7185,36.6739,36.6962,117030.0
2016-05-04 13:10:00,49.36,49.39,49.34,49.35,154440.0,36.6962,36.7185,36.6813,36.6887,154440.0
2016-05-04 13:20:00,49.34,49.49,49.34,49.48,324564.0,36.6813,36.7928,36.6813,36.7854,324564.0
2016-05-04 13:30:00,49.48,49.49,49.43,49.44,460078.0,36.7854,36.7928,36.7482,36.7556,460078.0
2016-05-04 13:40:00,49.44,49.44,49.36,49.39,279225.0,36.7556,36.7556,36.6962,36.7185,279225.0
2016-05-04 13:50:00,49.39,49.41,49.34,49.35,568764.0,36.7185,36.7333,36.6813,36.6887,568764.0
2016-05-04 14:00:00,49.36,49.39,49.33,49.37,157646.0,36.6962,36.7185,36.6739,36.7036,157646.0
2016-05-04 14:10:00,49.38,49.41,49.36,49.41,131601.0,36.711,36.7333,36.6962,36.7333,131601.0
2016-05-04 14:20:00,49.41,49.47,49.4,49.46,205568.0,36.7333,36.7779,36.7259,36.7705,205568.0
2016-05-04 14:30:00,49.45,49.49,49.4,49.49,303823.0,36.7631,36.7928,36.7259,36.7928,303823.0
2016-05-04 14:40:00,49.49,49.49,49.42,49.47,157776.0,36.7928,36.7928,36.7408,36.7779,157776.0
2016-05-04 14:50:00,49.47,49.5,49.46,49.49,139412.0,36.7779,36.8003,36.7705,36.7928,139412.0
2016-05-04 15:00:00,49.49,49.52,49.47,49.51,197329.0,36.7928,36.8151,36.7779,36.8077,197329.0
2016-05-04 15:10:00,49.51,49.56,49.48,49.48,414913.0,36.8077,36.8449,36.7854,36.7854,414913.0
2016-05-04 15:20:00,49.48,49.51,49.37,49.37,826863.0,36.7854,36.8077,36.7036,36.7036,826863.0
2016-05-04 15:30:00,49.37,49.42,49.36,49.4,701273.0,36.7036,36.7408,36.6962,36.7259,701273.0
2016-05-04 15:40:00,49.4,49.43,49.38,49.41,644985.0,36.7259,36.7482,36.711,36.7333,644985.0
2016-05-04 15:50:00,49.41,49.42,49.32,49.33,1904883.0,36.7333,36.7408,36.6664,36.6739,1904883.0
2016-05-05 09:30:00,49.2,49.69,49.2,49.6,1008625.0,36.5772,36.9415,36.5772,36.8746,1008625.0
2016-05-05 09:40:00,49.6,49.75,49.34,49.39,1662870.0,36.8746,36.9861,36.6813,36.7185,1662870.0
2016-05-05 09:50:00,49.38,49.49,49.32,49.36,1074617.0,36.711,36.7928,36.6664,36.6962,1074617.0
2016-05-05 10:00:00,49.37,49.39,49.28,49.33,832146.0,36.7036,36.7185,36.6367,36.6739,832146.0
2016-05-05 10:10:00,49.33,49.37,49.23,49.25,518782.0,36.6739,36.7036,36.5995,36.6144,518782.0
2016-05-05 10:20:00,49.24,49.33,49.17,49.23,564567.0,36.607,36.6739,36.5549,36.5995,564567.0
2016-05-05 10:30:00,49.23,49.34,49.13,49.14,546580.0,36.5995,36.6813,36.5252,36.5326,546580.0
2016-05-05 10:40:00,49.14,49.2,49.08,49.15,702928.0,36.5326,36.5772,36.488,36.54,702928.0
2016-05-05 10:50:00,49.15,49.18,49.05,49.08,453574.0,36.54,36.5624,36.4657,36.488,453574.0
2016-05-05 11:00:00,49.07,49.2,49.07,49.11,347701.0,36.4806,36.5772,36.4806,36.5103,347701.0
2016-05-05 11:10:00,49.11,49.2,49.09,49.12,303193.0,36.5103,36.5772,36.4954,36.5177,303193.0
2016-05-05 11:20:00,49.11,49.21,49.03,49.2,343151.0,36.5103,36.5847,36.4508,36.5772,343151.0
2016-05-05 11:30:00,49.21,49.3,49.17,49.25,361472.0,36.5847,36.6516,36.5549,36.6144,361472.0
2016-05-05 11:40:00,49.24,49.35,49.22,49.33,351145.0,36.607,36.6887,36.5921,36.6739,351145.0
2016-05-05 11:50:00,49.33,49.44,49.32,49.38,193194.0,36.6739,36.7556,36.6664,36.711,193194.0
2016-05-05 12:00:00,49.38,49.44,49.37,49.41,153795.0,36.711,36.7556,36.7036,36.7333,153795.0
2016-05-05 12:10:00,49.4,49.45,49.36,49.41,193123.0,36.7259,36.7631,36.6962,36.7333,193123.0
2016-05-05 12:20:00,49.41,49.45,49.4,49.42,125841.0,36.7333,36.7631,36.7259,36.7408,125841.0
2016-05-05 12:30:00,49.41,49.41,49.27,49.28,195039.0,36.7333,36.7333,36.6293,36.6367,195039.0
2016-05-05 12:40:00,49.28,49.29,49.26,49.27,113114.0,36.6367,36.6441,36.6218,36.6293,113114.0
2016-05-05 12:50:00,49.27,49.29,49.24,49.28,80969.0,36.6293,36.6441,36.607,36.6367,80969.0
2016-05-05 13:00:00,49.27,49.28,49.18,49.2,145314.0,36.6293,36.6367,36.5624,36.5772,145314.0
2016-05-05 13:10:00,49.19,49.19,49.08,49.09,144210.0,36.5698,36.5698,36.488,36.4954,144210.0
2016-05-05 13:20:00,49.09,49.09,48.99,48.99,231403.0,36.4954,36.4954,36.4211,36.4211,231403.0
2016-05-05 13:30:00,48.99,49.04,48.97,49.0,252680.0,36.4211,36.4583,36.4062,36.4285,252680.0
2016-05-05 13:40:00,49.01,49.09,48.99,49.08,240689.0,36.436,36.4954,36.4211,36.488,240689.0
2016-05-05 13:50:00,49.07,49.1,49.05,49.07,106521.0,36.4806,36.5029,36.4657,36.4806,106521.0
2016-05-05 14:00:00,49.08,49.14,49.07,49.1,275722.0,36.488,36.5326,36.4806,36.5029,275722.0
2016-05-05 14:10:00,49.1,49.21,49.09,49.2,178097.0,36.5029,36.5847,36.4954,36.5772,178097.0
2016-05-05 14:20:00,49.2,49.25,49.17,49.25,175455.0,36.5772,36.6144,36.5549,36.6144,175455.0
2016-05-05 14:30:00,49.25,49.26,49.15,49.16,114479.0,36.6144,36.6218,36.54,36.5475,114479.0
2016-05-05 14:40:00,49.15,49.21,49.14,49.2,196141.0,36.54,36.5847,36.5326,36.5772,196141.0
2016-05-05 14:50:00,49.2,49.22,49.14,49.15,186891.0,36.5772,36.5921,36.5326,36.54,186891.0
2016-05-05 15:00:00,49.15,49.15,48.97,48.98,388234.0,36.54,36.54,36.4062,36.4137,388234.0
2016-05-05 15:10:00,48.99,49.08,48.98,49.08,412834.0,36.4211,36.488,36.4137,36.488,412834.0
2016-05-05 15:20:00,49.08,49.13,49.06,49.12,176100.0,36.488,36.5252,36.4731,36.5177,176100.0
2016-05-05 15:30:00,49.12,49.16,49.09,49.12,268771.0,36.5177,36.5475,36.4954,36.5177,268771.0
2016-05-05 15:40:00,49.12,49.17,49.11,49.11,357691.0,36.5177,36.5549,36.5103,36.5103,357691.0
2016-05-05 15:50:00,49.11,49.17,49.1,49.16,835037.0,36.5103,36.5549,36.5029,36.5475,835037.0
2016-05-06 09:30:00,49.0,49.08,48.55,48.77,3570497.0,36.4285,36.488,36.094,36.2575,3570497.0
2016-05-06 09:40:00,48.77,48.79,48.6,48.78,1507213.0,36.2575,36.2724,36.1312,36.265,1507213.0
2016-05-06 09:50:00,48.78,48.93,48.77,48.83,486280.0,36.265,36.3765,36.2575,36.3021,486280.0
2016-05-06 10:00:00,48.83,48.86,48.54,48.61,741505.0,36.3021,36.3245,36.0865,36.1386,741505.0
2016-05-06 10:10:00,48.6,48.71,48.57,48.6,900846.0,36.1312,36.2129,36.1089,36.1312,900846.0
2016-05-06 10:20:00,48.6,48.73,48.6,48.66,659365.0,36.1312,36.2278,36.1312,36.1758,659365.0
2016-05-06 10:30:00,48.66,48.74,48.64,48.66,405074.0,36.1758,36.2352,36.1609,36.1758,405074.0
2016-05-06 10:40:00,48.67,48.68,48.56,48.57,599010.0,36.1832,36.1906,36.1014,36.1089,599010.0
2016-05-06 10:50:00,48.56,48.58,48.49,48.53,711452.0,36.1014,36.1163,36.0494,36.0791,711452.0
2016-05-06 11:00:00,48.53,48.55,48.46,48.51,596762.0,36.0791,36.094,36.0271,36.0642,596762.0
2016-05-06 11:10:00,48.5,48.59,48.49,48.5,330852.0,36.0568,36.1237,36.0494,36.0568,330852.0
2016-05-06 11:20:00,48.5,48.52,48.39,48.44,442130.0,36.0568,36.0717,35.975,36.0122,442130.0
2016-05-06 11:30:00,48.44,48.55,48.43,48.5,347902.0,36.0122,36.094,36.0048,36.0568,347902.0
2016-05-06 11:40:00,48.5,48.59,48.49,48.55,633544.0,36.0568,36.1237,36.0494,36.094,633544.0
2016-05-06 11:50:00,48.56,48.58,48.52,48.54,255611.0,36.1014,36.1163,36.0717,36.0865,255611.0
2016-05-06 12:00:00,48.54,48.54,48.5,48.53,280182.0,36.0865,36.0865,36.0568,36.0791,280182.0
2016-05-06 12:10:00,48.53,48.58,48.51,48.57,176121.0,36.0791,36.1163,36.0642,36.1089,176121.0
2016-05-06 12:20:00,48.57,48.58,48.49,48.54,143478.0,36.1089,36.1163,36.0494,36.0865,143478.0
2016-05-06 12:30:00,48.54,48.56,48.5,48.52,124803.0,36.0865,36.1014,36.0568,36.0717,124803.0
2016-05-06 12:40:00,48.52,48.55,48.49,48.5,134839.0,36.0717,36.094,36.0494,36.0568,134839.0
2016-05-06 12:50:00,48.49,48.53,48.47,48.51,162663.0,36.0494,36.0791,36.0345,36.0642,162663.0
2016-05-06 13:00:00,48.51,48.62,48.5,48.62,165432.0,36.0642,36.146,36.0568,36.146,165432.0
2016-05-06 13:10:00,48.61,48.66,48.6,48.63,199010.0,36.1386,36.1758,36.1312,36.1535,199010.0
2016-05-06 13:20:00,48.63,48.73,48.63,48.68,180329.0,36.1535,36.2278,36.1535,36.1906,180329.0
2016-05-06 13:30:00,48.68,48.71,48.66,48.69,137617.0,36.1906,36.2129,36.1758,36.1981,137617.0
2016-05-06 13:40:00,48.69,48.7,48.62,48.66,394068.0,36.1981,36.2055,36.146,36.1758,394068.0
2016-05-06 13:50:00,48.66,48.75,48.66,48.74,192721.0,36.1758,36.2427,36.1758,36.2352,192721.0
2016-05-06 14:00:00,48.75,48.81,48.74,48.78,113082.0,36.2427,36.2873,36.2352,36.265,113082.0
2016-05-06 14:10:00,48.78,48.84,48.77,48.83,483039.0,36.265,36.3096,36.2575,36.3021,483039.0
2016-05-06 14:20:00,48.83,48.84,48.76,48.8,185906.0,36.3021,36.3096,36.2501,36.2798,185906.0
2016-05-06 14:30:00,48.79,48.81,48.76,48.8,95610.0,36.2724,36.2873,36.2501,36.2798,95610.0
2016-05-06 14:40:00,48.81,48.81,48.77,48.78,114955.0,36.2873,36.2873,36.2575,36.265,114955.0
2016-05-06 14:50:00,48.78,48.84,48.77,48.81,171720.0,36.265,36.3096,36.2575,36.2873,171720.0
2016-05-06 15:00:00,48.81,48.86,48.81,48.85,174564.0,36.2873,36.3245,36.2873,36.317,174564.0
2016-05-06 15:10:00,48.84,48.89,48.83,48.85,355354.0,36.3096,36.3468,36.3021,36.317,355354.0
2016-05-06 15:20:00,48.84,48.84,48.8,48.82,258303.0,36.3096,36.3096,36.2798,36.2947,258303.0
2016-05-06 15:30:00,48.82,48.82,48.73,48.8,752269.0,36.2947,36.2947,36.2278,36.2798,752269.0
2016-05-06 15:40:00,48.8,48.81,48.78,48.81,158528.0,36.2798,36.2873,36.265,36.2873,158528.0
2016-05-06 15:50:00,48.8,48.84,48.8,48.84,808820.0,36.2798,36.3096,36.2798,36.3096,808820.0
2016-05-09 09:30:00,48.75,48.97,48.75,48.87,529729.0,36.2427,36.4062,36.2427,36.3319,529729.0
2016-05-09 09:40:00,48.87,49.04,48.79,49.02,398171.0,36.3319,36.4583,36.2724,36.4434,398171.0
2016-05-09 09:50:00,49.01,49.1,48.91,49.0,594256.0,36.436,36.5029,36.3616,36.4285,594256.0
2016-05-09 10:00:00,49.01,49.02,48.92,48.92,337000.0,36.436,36.4434,36.3691,36.3691,337000.0
2016-05-09 10:10:00,48.92,48.98,48.86,48.93,461842.0,36.3691,36.4137,36.3245,36.3765,461842.0
2016-05-09 10:20:00,48.94,49.02,48.87,48.9,235148.0,36.3839,36.4434,36.3319,36.3542,235148.0
2016-05-09 10:30:00,48.9,49.06,48.9,49.04,289566.0,36.3542,36.4731,36.3542,36.4583,289566.0
2016-05-09 10:40:00,49.05,49.13,49.01,49.11,314651.0,36.4657,36.5252,36.436,36.5103,314651.0
2016-05-09 10:50:00,49.11,49.15,49.08,49.1,325697.0,36.5103,36.54,36.488,36.5029,325697.0
2016-05-09 11:00:00,49.09,49.11,49.02,49.11,164607.0,36.4954,36.5103,36.4434,36.5103,164607.0
2016-05-09 11:10:00,49.1,49.11,48.98,49.05,260903.0,36.5029,36.5103,36.4137,36.4657,260903.0
2016-05-09 11:20:00,49.04,49.05,48.92,48.94,209301.0,36.4583,36.4657,36.3691,36.3839,209301.0
2016-05-09 11:30:00,48.93,49.02,48.91,49.0,193600.0,36.3765,36.4434,36.3616,36.4285,193600.0
2016-05-09 11:40:00,48.99,49.09,48.99,49.07,153273.0,36.4211,36.4954,36.4211,36.4806,153273.0
2016-05-09 11:50:00,49.07,49.14,49.07,49.1,175112.0,36.4806,36.5326,36.4806,36.5029,175112.0
2016-05-09 12:00:00,49.09,49.11,49.06,49.07,112410.0,36.4954,36.5103,36.4731,36.4806,112410.0
2016-05-09 12:10:00,49.07,49.08,49.01,49.02,136552.0,36.4806,36.488,36.436,36.4434,136552.0
2016-05-09 12:20:00,49.02,49.05,49.0,49.03,122410.0,36.4434,36.4657,36.4285,36.4508,122410.0
2016-05-09 12:30:00,49.02,49.04,49.01,49.03,91072.0,36.4434,36.4583,36.436,36.4508,91072.0
2016-05-09 12:40:00,49.02,49.05,49.01,49.02,83461.0,36.4434,36.4657,36.436,36.4434,83461.0
2016-05-09 12:50:00,49.01,49.03,48.98,49.0,60285.0,36.436,36.4508,36.4137,36.4285,60285.0
2016-05-09 13:00:00,49.01,49.04,48.99,49.04,110415.0,36.436,36.4583,36.4211,36.4583,110415.0
2016-05-09 13:10:00,49.04,49.05,48.99,49.01,118268.0,36.4583,36.4657,36.4211,36.436,118268.0
2016-05-09 13:20:00,49.01,49.04,49.0,49.03,91228.0,36.436,36.4583,36.4285,36.4508,91228.0
2016-05-09 13:30:00,49.03,49.04,48.97,48.98,88880.0,36.4508,36.4583,36.4062,36.4137,88880.0
2016-05-09 13:40:00,48.97,49.05,48.96,49.02,167203.0,36.4062,36.4657,36.3988,36.4434,167203.0
2016-05-09 13:50:00,49.02,49.03,49.0,49.0,218859.0,36.4434,36.4508,36.4285,36.4285,218859.0
2016-05-09 14:00:00,49.01,49.02,48.98,49.01,110684.0,36.436,36.4434,36.4137,36.436,110684.0
2016-05-09 14:10:00,49.0,49.06,49.0,49.06,70870.0,36.4285,36.4731,36.4285,36.4731,70870.0
2016-05-09 14:20:00,49.06,49.12,49.04,49.11,91747.0,36.4731,36.5177,36.4583,36.5103,91747.0
2016-05-09 14:30:00,49.11,49.12,49.09,49.1,87424.0,36.5103,36.5177,36.4954,36.5029,87424.0
2016-05-09 14:40:00,49.1,49.11,49.08,49.09,73091.0,36.5029,36.5103,36.488,36.4954,73091.0
2016-05-09 14:50:00,49.09,49.15,49.08,49.15,123028.0,36.4954,36.54,36.488,36.54,123028.0
2016-05-09 15:00:00,49.15,49.17,49.12,49.16,389689.0,36.54,36.5549,36.5177,36.5475,389689.0
2016-05-09 15:10:00,49.16,49.18,49.13,49.13,284641.0,36.5475,36.5624,36.5252,36.5252,284641.0
2016-05-09 15:20:00,49.14,49.16,49.12,49.13,263831.0,36.5326,36.5475,36.5177,36.5252,263831.0
2016-05-09 15:30:00,49.13,49.16,49.13,49.13,347531.0,36.5252,36.5475,36.5252,36.5252,347531.0
2016-05-09 15:40:00,49.14,49.17,49.13,49.14,395865.0,36.5326,36.5549,36.5252,36.5326,395865.0
2016-05-09 15:50:00,49.14,49.14,49.07,49.1,981657.0,36.5326,36.5326,36.4806,36.5029,981657.0
2016-05-10 09:30:00,49.16,49.26,48.98,49.03,765847.0,36.5475,36.6218,36.4137,36.4508,765847.0
2016-05-10 09:40:00,49.05,49.21,48.99,49.12,529042.0,36.4657,36.5847,36.4211,36.5177,529042.0
2016-05-10 09:50:00,49.12,49.22,49.06,49.06,468953.0,36.5177,36.5921,36.4731,36.4731,468953.0
2016-05-10 10:00:00,49.06,49.29,49.05,49.22,436899.0,36.4731,36.6441,36.4657,36.5921,436899.0
2016-05-10 10:10:00,49.22,49.25,49.15,49.23,453434.0,36.5921,36.6144,36.54,36.5995,453434.0
2016-05-10 10:20:00,49.22,49.28,49.17,49.23,394376.0,36.5921,36.6367,36.5549,36.5995,394376.0
2016-05-10 10:30:00,49.22,49.31,49.19,49.31,330676.0,36.5921,36.659,36.5698,36.659,330676.0
2016-05-10 10:40:00,49.3,49.33,49.25,49.29,271655.0,36.6516,36.6739,36.6144,36.6441,271655.0
2016-05-10 10:50:00,49.29,49.33,49.24,49.27,227072.0,36.6441,36.6739,36.607,36.6293,227072.0
2016-05-10 11:00:00,49.26,49.3,49.24,49.24,265201.0,36.6218,36.6516,36.607,36.607,265201.0
2016-05-10 11:10:00,49.24,49.28,49.19,49.23,175220.0,36.607,36.6367,36.5698,36.5995,175220.0
2016-05-10 11:20:00,49.23,49.23,49.12,49.14,412964.0,36.5995,36.5995,36.5177,36.5326,412964.0
2016-05-10 11:30:00,49.13,49.18,49.12,49.16,185326.0,36.5252,36.5624,36.5177,36.5475,185326.0
2016-05-10 11:40:00,49.16,49.2,49.13,49.13,618368.0,36.5475,36.5772,36.5252,36.5252,618368.0
2016-05-10 11:50:00,49.13,49.15,49.1,49.14,384749.0,36.5252,36.54,36.5029,36.5326,384749.0
2016-05-10 12:00:00,49.14,49.19,49.13,49.16,257428.0,36.5326,36.5698,36.5252,36.5475,257428.0
2016-05-10 12:10:00,49.17,49.2,49.14,49.15,299930.0,36.5549,36.5772,36.5326,36.54,299930.0
2016-05-10 12:20:00,49.16,49.17,49.14,49.15,129456.0,36.5475,36.5549,36.5326,36.54,129456.0
2016-05-10 12:30:00,49.15,49.16,49.1,49.13,221751.0,36.54,36.5475,36.5029,36.5252,221751.0
2016-05-10 12:40:00,49.12,49.15,49.11,49.12,73257.0,36.5177,36.54,36.5103,36.5177,73257.0
2016-05-10 12:50:00,49.11,49.11,49.06,49.08,137546.0,36.5103,36.5103,36.4731,36.488,137546.0
2016-05-10 13:00:00,49.09,49.14,49.07,49.12,85699.0,36.4954,36.5326,36.4806,36.5177,85699.0
2016-05-10 13:10:00,49.12,49.15,49.1,49.15,145352.0,36.5177,36.54,36.5029,36.54,145352.0
2016-05-10 13:20:00,49.15,49.15,49.1,49.11,152207.0,36.54,36.54,36.5029,36.5103,152207.0
2016-05-10 13:30:00,49.11,49.14,49.09,49.12,138662.0,36.5103,36.5326,36.4954,36.5177,138662.0
2016-05-10 13:40:00,49.13,49.16,49.11,49.14,187137.0,36.5252,36.5475,36.5103,36.5326,187137.0
2016-05-10 13:50:00,49.14,49.19,49.13,49.19,169786.0,36.5326,36.5698,36.5252,36.5698,169786.0
2016-05-10 14:00:00,49.19,49.23,49.16,49.23,116152.0,36.5698,36.5995,36.5475,36.5995,116152.0
2016-05-10 14:10:00,49.22,49.24,49.19,49.19,85146.0,36.5921,36.607,36.5698,36.5698,85146.0
2016-05-10 14:20:00,49.19,49.25,49.19,49.22,146486.0,36.5698,36.6144,36.5698,36.5921,146486.0
2016-05-10 14:30:00,49.22,49.3,49.21,49.29,132118.0,36.5921,36.6516,36.5847,36.6441,132118.0
2016-05-10 14:40:00,49.29,49.3,49.26,49.3,103612.0,36.6441,36.6516,36.6218,36.6516,103612.0
2016-05-10 14:50:00,49.3,49.31,49.26,49.28,99260.0,36.6516,36.659,36.6218,36.6367,99260.0
2016-05-10 15:00:00,49.28,49.29,49.25,49.28,130103.0,36.6367,36.6441,36.6144,36.6367,130103.0
2016-05-10 15:10:00,49.28,49.33,49.27,49.31,260847.0,36.6367,36.6739,36.6293,36.659,260847.0
2016-05-10 15:20:00,49.32,49.34,49.25,49.26,644132.0,36.6664,36.6813,36.6144,36.6218,644132.0
2016-05-10 15:30:00,49.26,49.26,49.2,49.22,426929.0,36.6218,36.6218,36.5772,36.5921,426929.0
2016-05-10 15:40:00,49.23,49.23,49.13,49.14,569947.0,36.5995,36.5995,36.5252,36.5326,569947.0
2016-05-10 15:50:00,49.14,49.17,49.14,49.17,1586954.0,36.5326,36.5549,36.5326,36.5549,1586954.0
2016-05-11 09:30:00,49.18,49.37,49.1,49.3,997378.0,36.5624,36.7036,36.5029,36.6516,997378.0
2016-05-11 09:40:00,49.3,49.3,49.11,49.15,981261.0,36.6516,36.6516,36.5103,36.54,981261.0
2016-05-11 09:50:00,49.15,49.16,49.1,49.11,566982.0,36.54,36.5475,36.5029,36.5103,566982.0
2016-05-11 10:00:00,49.11,49.16,49.0,49.02,442227.0,36.5103,36.5475,36.4285,36.4434,442227.0
2016-05-11 10:10:00,49.02,49.03,48.94,48.98,174122.0,36.4434,36.4508,36.3839,36.4137,174122.0
2016-05-11 10:20:00,48.98,49.11,48.96,49.11,157631.0,36.4137,36.5103,36.3988,36.5103,157631.0
2016-05-11 10:30:00,49.12,49.17,49.02,49.09,450529.0,36.5177,36.5549,36.4434,36.4954,450529.0
2016-05-11 10:40:00,49.1,49.1,48.97,49.01,280870.0,36.5029,36.5029,36.4062,36.436,280870.0
2016-05-11 10:50:00,49.0,49.09,48.94,49.03,170743.0,36.4285,36.4954,36.3839,36.4508,170743.0
2016-05-11 11:00:00,49.03,49.05,48.95,48.98,186966.0,36.4508,36.4657,36.3914,36.4137,186966.0
2016-05-11 11:10:00,48.97,48.98,48.9,48.93,263261.0,36.4062,36.4137,36.3542,36.3765,263261.0
2016-05-11 11:20:00,48.93,49.0,48.93,48.97,145019.0,36.3765,36.4285,36.3765,36.4062,145019.0
2016-05-11 11:30:00,48.98,49.01,48.96,48.97,425794.0,36.4137,36.436,36.3988,36.4062,425794.0
2016-05-11 11:40:00,48.96,48.98,48.91,48.94,159505.0,36.3988,36.4137,36.3616,36.3839,159505.0
2016-05-11 11:50:00,48.92,48.99,48.9,48.98,353835.0,36.3691,36.4211,36.3542,36.4137,353835.0
2016-05-11 12:00:00,48.97,49.02,48.94,49.0,327748.0,36.4062,36.4434,36.3839,36.4285,327748.0
2016-05-11 12:10:00,49.0,49.02,48.98,49.02,174705.0,36.4285,36.4434,36.4137,36.4434,174705.0
2016-05-11 12:20:00,49.02,49.09,49.02,49.07,108573.0,36.4434,36.4954,36.4434,36.4806,108573.0
2016-05-11 12:30:00,49.07,49.11,49.06,49.1,129728.0,36.4806,36.5103,36.4731,36.5029,129728.0
2016-05-11 12:40:00,49.09,49.14,49.09,49.12,71740.0,36.4954,36.5326,36.4954,36.5177,71740.0
2016-05-11 12:50:00,49.13,49.13,49.08,49.12,275854.0,36.5252,36.5252,36.488,36.5177,275854.0
2016-05-11 13:00:00,49.12,49.13,49.1,49.12,141993.0,36.5177,36.5252,36.5029,36.5177,141993.0
2016-05-11 13:10:00,49.13,49.13,49.1,49.12,101741.0,36.5252,36.5252,36.5029,36.5177,101741.0
2016-05-11 13:20:00,49.13,49.17,49.12,49.16,300412.0,36.5252,36.5549,36.5177,36.5475,300412.0
2016-05-11 13:30:00,49.15,49.17,49.13,49.13,225024.0,36.54,36.5549,36.5252,36.5252,225024.0
2016-05-11 13:40:00,49.14,49.24,49.13,49.24,170037.0,36.5326,36.607,36.5252,36.607,170037.0
2016-05-11 13:50:00,49.23,49.32,49.23,49.25,258626.0,36.5995,36.6664,36.5995,36.6144,258626.0
2016-05-11 14:00:00,49.25,49.25,49.17,49.17,114459.0,36.6144,36.6144,36.5549,36.5549,114459.0
2016-05-11 14:10:00,49.17,49.22,49.16,49.22,160877.0,36.5549,36.5921,36.5475,36.5921,160877.0
2016-05-11 14:20:00,49.22,49.25,49.21,49.25,130090.0,36.5921,36.6144,36.5847,36.6144,130090.0
2016-05-11 14:30:00,49.25,49.27,49.23,49.27,92628.0,36.6144,36.6293,36.5995,36.6293,92628.0
2016-05-11 14:40:00,49.27,49.3,49.25,49.28,184742.0,36.6293,36.6516,36.6144,36.6367,184742.0
2016-05-11 14:50:00,49.29,49.32,49.26,49.28,314642.0,36.6441,36.6664,36.6218,36.6367,314642.0
2016-05-11 15:00:00,49.28,49.3,49.27,49.3,176570.0,36.6367,36.6516,36.6293,36.6516,176570.0
2016-05-11 15:10:00,49.3,49.31,49.27,49.29,143765.0,36.6516,36.659,36.6293,36.6441,143765.0
2016-05-11 15:20:00,49.28,49.38,49.28,49.35,259708.0,36.6367,36.711,36.6367,36.6887,259708.0
2016-05-11 15:30:00,49.35,49.38,49.33,49.35,364412.0,36.6887,36.711,36.6739,36.6887,364412.0
2016-05-11 15:40:00,49.36,49.36,49.32,49.32,291411.0,36.6962,36.6962,36.6664,36.6664,291411.0
2016-05-11 15:50:00,49.33,49.35,49.31,49.33,692244.0,36.6739,36.6887,36.659,36.6739,692244.0
2016-05-12 09:30:00,49.26,49.32,49.08,49.08,1125098.0,36.6218,36.6664,36.488,36.488,1125098.0
2016-05-12 09:40:00,49.09,49.53,49.09,49.37,1031092.0,36.4954,36.8226,36.4954,36.7036,1031092.0
2016-05-12 09:50:00,49.37,49.64,49.37,49.52,740207.0,36.7036,36.9043,36.7036,36.8151,740207.0
2016-05-12 10:00:00,49.51,49.55,49.38,49.41,1326880.0,36.8077,36.8374,36.711,36.7333,1326880.0
2016-05-12 10:10:00,49.4,49.53,49.37,49.45,859064.0,36.7259,36.8226,36.7036,36.7631,859064.0
2016-05-12 10:20:00,49.45,49.56,49.4,49.56,273710.0,36.7631,36.8449,36.7259,36.8449,273710.0
2016-05-12 10:30:00,49.55,49.59,49.52,49.57,515804.0,36.8374,36.8672,36.8151,36.8523,515804.0
2016-05-12 10:40:00,49.57,49.62,49.53,49.54,342442.0,36.8523,36.8895,36.8226,36.83,342442.0
2016-05-12 10:50:00,49.55,49.67,49.54,49.66,269943.0,36.8374,36.9266,36.83,36.9192,269943.0
2016-05-12 11:00:00,49.65,49.67,49.51,49.54,469875.0,36.9118,36.9266,36.8077,36.83,469875.0
2016-05-12 11:10:00,49.55,49.69,49.54,49.64,554249.0,36.8374,36.9415,36.83,36.9043,554249.0
2016-05-12 11:20:00,49.64,49.66,49.57,49.63,465806.0,36.9043,36.9192,36.8523,36.8969,465806.0
2016-05-12 11:30:00,49.63,49.63,49.54,49.59,170981.0,36.8969,36.8969,36.83,36.8672,170981.0
2016-05-12 11:40:00,49.58,49.62,49.54,49.56,466197.0,36.8597,36.8895,36.83,36.8449,466197.0
2016-05-12 11:50:00,49.55,49.57,49.53,49.54,121411.0,36.8374,36.8523,36.8226,36.83,121411.0
2016-05-12 12:00:00,49.55,49.55,49.46,49.49,121771.0,36.8374,36.8374,36.7705,36.7928,121771.0
2016-05-12 12:10:00,49.48,49.54,49.47,49.53,231648.0,36.7854,36.83,36.7779,36.8226,231648.0
2016-05-12 12:20:00,49.53,49.59,49.51,49.59,173677.0,36.8226,36.8672,36.8077,36.8672,173677.0
2016-05-12 12:30:00,49.59,49.59,49.53,49.54,101392.0,36.8672,36.8672,36.8226,36.83,101392.0
2016-05-12 12:40:00,49.54,49.63,49.53,49.59,230399.0,36.83,36.8969,36.8226,36.8672,230399.0
2016-05-12 12:50:00,49.59,49.63,49.58,49.62,123288.0,36.8672,36.8969,36.8597,36.8895,123288.0
2016-05-12 13:00:00,49.63,49.67,49.6,49.67,185945.0,36.8969,36.9266,36.8746,36.9266,185945.0
2016-05-12 13:10:00,49.68,49.69,49.64,49.66,400056.0,36.9341,36.9415,36.9043,36.9192,400056.0
2016-05-12 13:20:00,49.67,49.71,49.65,49.7,688116.0,36.9266,36.9564,36.9118,36.9489,688116.0
2016-05-12 13:30:00,49.7,49.71,49.62,49.63,225119.0,36.9489,36.9564,36.8895,36.8969,225119.0
2016-05-12 13:40:00,49.63,49.67,49.59,49.59,804841.0,36.8969,36.9266,36.8672,36.8672,804841.0
2016-05-12 13:50:00,49.59,49.65,49.59,49.6,528964.0,36.8672,36.9118,36.8672,36.8746,528964.0
2016-05-12 14:00:00,49.61,49.68,49.6,49.68,373005.0,36.882,36.9341,36.8746,36.9341,373005.0
2016-05-12 14:10:00,49.68,49.68,49.62,49.64,516459.0,36.9341,36.9341,36.8895,36.9043,516459.0
2016-05-12 14:20:00,49.64,49.7,49.63,49.7,188150.0,36.9043,36.9489,36.8969,36.9489,188150.0
2016-05-12 14:30:00,49.69,49.7,49.66,49.68,378841.0,36.9415,36.9489,36.9192,36.9341,378841.0
2016-05-12 14:40:00,49.68,49.69,49.66,49.67,198107.0,36.9341,36.9415,36.9192,36.9266,198107.0
2016-05-12 14:50:00,49.67,49.67,49.65,49.66,242445.0,36.9266,36.9266,36.9118,36.9192,242445.0
2016-05-12 15:00:00,49.66,49.67,49.6,49.62,133628.0,36.9192,36.9266,36.8746,36.8895,133628.0
2016-05-12 15:10:00,49.62,49.65,49.61,49.63,155941.0,36.8895,36.9118,36.882,36.8969,155941.0
2016-05-12 15:20:00,49.63,49.69,49.53,49.54,305868.0,36.8969,36.9415,36.8226,36.83,305868.0
2016-05-12 15:30:00,49.54,49.62,49.53,49.6,636823.0,36.83,36.8895,36.8226,36.8746,636823.0
2016-05-12 15:40:00,49.59,49.61,49.58,49.61,535209.0,36.8672,36.882,36.8597,36.882,535209.0
2016-05-12 15:50:00,49.61,49.62,49.57,49.62,784388.0,36.882,36.8895,36.8523,36.8895,784388.0
2016-05-13 09:30:00,49.5,49.54,49.15,49.34,1400297.0,36.8003,36.83,36.54,36.6813,1400297.0
2016-05-13 09:40:00,49.35,49.46,49.24,49.45,750541.0,36.6887,36.7705,36.607,36.7631,750541.0
2016-05-13 09:50:00,49.46,49.6,49.45,49.46,395874.0,36.7705,36.8746,36.7631,36.7705,395874.0
2016-05-13 10:00:00,49.46,49.51,49.25,49.25,648618.0,36.7705,36.8077,36.6144,36.6144,648618.0
2016-05-13 10:10:00,49.25,49.37,49.24,49.3,487044.0,36.6144,36.7036,36.607,36.6516,487044.0
2016-05-13 10:20:00,49.29,49.42,49.28,49.4,343656.0,36.6441,36.7408,36.6367,36.7259,343656.0
2016-05-13 10:30:00,49.39,49.58,49.38,49.48,354202.0,36.7185,36.8597,36.711,36.7854,354202.0
2016-05-13 10:40:00,49.48,49.49,49.35,49.36,317207.0,36.7854,36.7928,36.6887,36.6962,317207.0
2016-05-13 10:50:00,49.36,49.5,49.35,49.44,244369.0,36.6962,36.8003,36.6887,36.7556,244369.0
2016-05-13 11:00:00,49.44,49.48,49.37,49.47,184130.0,36.7556,36.7854,36.7036,36.7779,184130.0
2016-05-13 11:10:00,49.47,49.54,49.45,49.51,232686.0,36.7779,36.83,36.7631,36.8077,232686.0
2016-05-13 11:20:00,49.51,49.61,49.49,49.57,252079.0,36.8077,36.882,36.7928,36.8523,252079.0
2016-05-13 11:30:00,49.57,49.57,49.48,49.51,168656.0,36.8523,36.8523,36.7854,36.8077,168656.0
2016-05-13 11:40:00,49.5,49.51,49.45,49.49,131279.0,36.8003,36.8077,36.7631,36.7928,131279.0
2016-05-13 11:50:00,49.48,49.51,49.45,49.46,172173.0,36.7854,36.8077,36.7631,36.7705,172173.0
2016-05-13 12:00:00,49.46,49.5,49.42,49.49,164909.0,36.7705,36.8003,36.7408,36.7928,164909.0
2016-05-13 12:10:00,49.5,49.5,49.42,49.45,179959.0,36.8003,36.8003,36.7408,36.7631,179959.0
2016-05-13 12:20:00,49.46,49.49,49.45,49.47,126539.0,36.7705,36.7928,36.7631,36.7779,126539.0
2016-05-13 12:30:00,49.46,49.48,49.42,49.45,122860.0,36.7705,36.7854,36.7408,36.7631,122860.0
2016-05-13 12:40:00,49.45,49.46,49.4,49.41,126484.0,36.7631,36.7705,36.7259,36.7333,126484.0
2016-05-13 12:50:00,49.4,49.47,49.4,49.46,222871.0,36.7259,36.7779,36.7259,36.7705,222871.0
2016-05-13 13:00:00,49.45,49.46,49.42,49.43,94823.0,36.7631,36.7705,36.7408,36.7482,94823.0
2016-05-13 13:10:00,49.44,49.47,49.42,49.43,303221.0,36.7556,36.7779,36.7408,36.7482,303221.0
2016-05-13 13:20:00,49.42,49.42,49.35,49.38,77014.0,36.7408,36.7408,36.6887,36.711,77014.0
2016-05-13 13:30:00,49.38,49.41,49.36,49.38,176446.0,36.711,36.7333,36.6962,36.711,176446.0
2016-05-13 13:40:00,49.37,49.4,49.36,49.36,151729.0,36.7036,36.7259,36.6962,36.6962,151729.0
2016-05-13 13:50:00,49.35,49.37,49.3,49.36,204150.0,36.6887,36.7036,36.6516,36.6962,204150.0
2016-05-13 14:00:00,49.36,49.36,49.3,49.33,191284.0,36.6962,36.6962,36.6516,36.6739,191284.0
2016-05-13 14:10:00,49.32,49.37,49.31,49.33,265080.0,36.6664,36.7036,36.659,36.6739,265080.0
2016-05-13 14:20:00,49.33,49.33,49.27,49.32,128849.0,36.6739,36.6739,36.6293,36.6664,128849.0
2016-05-13 14:30:00,49.31,49.34,49.28,49.29,135525.0,36.659,36.6813,36.6367,36.6441,135525.0
2016-05-13 14:40:00,49.29,49.31,49.26,49.3,260157.0,36.6441,36.659,36.6218,36.6516,260157.0
2016-05-13 14:50:00,49.27,49.33,49.27,49.3,249912.0,36.6293,36.6739,36.6293,36.6516,249912.0
2016-05-13 15:00:00,49.3,49.31,49.26,49.27,95470.0,36.6516,36.659,36.6218,36.6293,95470.0
2016-05-13 15:10:00,49.27,49.3,49.25,49.28,135306.0,36.6293,36.6516,36.6144,36.6367,135306.0
2016-05-13 15:20:00,49.27,49.28,49.24,49.26,154960.0,36.6293,36.6367,36.607,36.6218,154960.0
2016-05-13 15:30:00,49.27,49.28,49.24,49.27,339097.0,36.6293,36.6367,36.607,36.6293,339097.0
2016-05-13 15:40:00,49.27,49.33,49.27,49.33,859223.0,36.6293,36.6739,36.6293,36.6739,859223.0
2016-05-13 15:50:00,49.33,49.38,49.32,49.38,941477.0,36.6739,36.711,36.6664,36.711,941477.0
2016-05-16 09:30:00,49.22,49.36,49.04,49.12,729124.0,36.5921,36.6962,36.4583,36.5177,729124.0
2016-05-16 09:40:00,49.12,49.34,49.1,49.23,574747.0,36.5177,36.6813,36.5029,36.5995,574747.0
2016-05-16 09:50:00,49.23,49.33,49.22,49.32,471980.0,36.5995,36.6739,36.5921,36.6664,471980.0
2016-05-16 10:00:00,49.33,49.38,49.25,49.34,392057.0,36.6739,36.711,36.6144,36.6813,392057.0
2016-05-16 10:10:00,49.34,49.4,49.27,49.4,438379.0,36.6813,36.7259,36.6293,36.7259,438379.0
2016-05-16 10:20:00,49.39,49.43,49.34,49.34,151307.0,36.7185,36.7482,36.6813,36.6813,151307.0
2016-05-16 10:30:00,49.34,49.38,49.29,49.33,183112.0,36.6813,36.711,36.6441,36.6739,183112.0
2016-05-16 10:40:00,49.33,49.35,49.29,49.3,124457.0,36.6739,36.6887,36.6441,36.6516,124457.0
2016-05-16 10:50:00,49.31,49.42,49.3,49.32,178540.0,36.659,36.7408,36.6516,36.6664,178540.0
2016-05-16 11:00:00,49.32,49.43,49.31,49.42,174497.0,36.6664,36.7482,36.659,36.7408,174497.0
2016-05-16 11:10:00,49.41,49.41,49.3,49.32,411721.0,36.7333,36.7333,36.6516,36.6664,411721.0
2016-05-16 11:20:00,49.33,49.38,49.3,49.32,549347.0,36.6739,36.711,36.6516,36.6664,549347.0
2016-05-16 11:30:00,49.31,49.32,49.2,49.2,277411.0,36.659,36.6664,36.5772,36.5772,277411.0
2016-05-16 11:40:00,49.21,49.24,49.2,49.23,202151.0,36.5847,36.607,36.5772,36.5995,202151.0
2016-05-16 11:50:00,49.23,49.25,49.16,49.18,427501.0,36.5995,36.6144,36.5475,36.5624,427501.0
2016-05-16 12:00:00,49.18,49.23,49.17,49.2,124632.0,36.5624,36.5995,36.5549,36.5772,124632.0
2016-05-16 12:10:00,49.21,49.25,49.2,49.23,152113.0,36.5847,36.6144,36.5772,36.5995,152113.0
2016-05-16 12:20:00,49.22,49.25,49.19,49.19,149274.0,36.5921,36.6144,36.5698,36.5698,149274.0
2016-05-16 12:30:00,49.19,49.21,49.17,49.17,86260.0,36.5698,36.5847,36.5549,36.5549,86260.0
2016-05-16 12:40:00,49.18,49.22,49.17,49.17,102929.0,36.5624,36.5921,36.5549,36.5549,102929.0
2016-05-16 12:50:00,49.18,49.25,49.17,49.23,88741.0,36.5624,36.6144,36.5549,36.5995,88741.0
2016-05-16 13:00:00,49.22,49.26,49.21,49.23,122805.0,36.5921,36.6218,36.5847,36.5995,122805.0
2016-05-16 13:10:00,49.23,49.26,49.22,49.23,133936.0,36.5995,36.6218,36.5921,36.5995,133936.0
2016-05-16 13:20:00,49.24,49.28,49.24,49.27,159732.0,36.607,36.6367,36.607,36.6293,159732.0
2016-05-16 13:30:00,49.27,49.29,49.23,49.24,99358.0,36.6293,36.6441,36.5995,36.607,99358.0
2016-05-16 13:40:00,49.24,49.27,49.22,49.26,163964.0,36.607,36.6293,36.5921,36.6218,163964.0
2016-05-16 13:50:00,49.26,49.33,49.24,49.32,118720.0,36.6218,36.6739,36.607,36.6664,118720.0
2016-05-16 14:00:00,49.32,49.4,49.3,49.37,473627.0,36.6664,36.7259,36.6516,36.7036,473627.0
2016-05-16 14:10:00,49.37,49.38,49.33,49.34,404176.0,36.7036,36.711,36.6739,36.6813,404176.0
2016-05-16 14:20:00,49.35,49.37,49.31,49.34,229724.0,36.6887,36.7036,36.659,36.6813,229724.0
2016-05-16 14:30:00,49.34,49.35,49.29,49.3,305797.0,36.6813,36.6887,36.6441,36.6516,305797.0
2016-05-16 14:40:00,49.3,49.36,49.29,49.34,132175.0,36.6516,36.6962,36.6441,36.6813,132175.0
2016-05-16 14:50:00,49.34,49.38,49.32,49.37,170902.0,36.6813,36.711,36.6664,36.7036,170902.0
2016-05-16 15:00:00,49.37,49.4,49.36,49.4,131719.0,36.7036,36.7259,36.6962,36.7259,131719.0
2016-05-16 15:10:00,49.39,49.4,49.35,49.38,123844.0,36.7185,36.7259,36.6887,36.711,123844.0
2016-05-16 15:20:00,49.38,49.4,49.37,49.39,112304.0,36.711,36.7259,36.7036,36.7185,112304.0
2016-05-16 15:30:00,49.4,49.4,49.36,49.4,453530.0,36.7259,36.7259,36.6962,36.7259,453530.0
2016-05-16 15:40:00,49.39,49.4,49.38,49.4,238706.0,36.7185,36.7259,36.711,36.7259,238706.0
2016-05-16 15:50:00,49.4,49.46,49.38,49.44,756101.0,36.7259,36.7705,36.711,36.7556,756101.0
2016-05-17 09:30:00,49.29,49.41,49.07,49.17,1238699.0,36.6441,36.7333,36.4806,36.5549,1238699.0
2016-05-17 09:40:00,49.17,49.29,49.08,49.11,916934.0,36.5549,36.6441,36.488,36.5103,916934.0
2016-05-17 09:50:00,49.11,49.21,49.07,49.16,813911.0,36.5103,36.5847,36.4806,36.5475,813911.0
2016-05-17 10:00:00,49.16,49.22,49.12,49.12,344294.0,36.5475,36.5921,36.5177,36.5177,344294.0
2016-05-17 10:10:00,49.13,49.14,49.05,49.1,309581.0,36.5252,36.5326,36.4657,36.5029,309581.0
2016-05-17 10:20:00,49.11,49.16,49.08,49.11,294210.0,36.5103,36.5475,36.488,36.5103,294210.0
2016-05-17 10:30:00,49.12,49.15,49.05,49.08,295673.0,36.5177,36.54,36.4657,36.488,295673.0
2016-05-17 10:40:00,49.08,49.13,49.03,49.04,455162.0,36.488,36.5252,36.4508,36.4583,455162.0
2016-05-17 10:50:00,49.04,49.05,48.96,49.03,402425.0,36.4583,36.4657,36.3988,36.4508,402425.0
2016-05-17 11:00:00,49.02,49.02,48.92,48.96,380503.0,36.4434,36.4434,36.3691,36.3988,380503.0
2016-05-17 11:10:00,48.95,48.96,48.84,48.89,584811.0,36.3914,36.3988,36.3096,36.3468,584811.0
2016-05-17 11:20:00,48.89,48.89,48.75,48.8,392415.0,36.3468,36.3468,36.2427,36.2798,392415.0
2016-05-17 11:30:00,48.8,48.83,48.78,48.82,386721.0,36.2798,36.3021,36.265,36.2947,386721.0
2016-05-17 11:40:00,48.81,48.82,48.7,48.72,579765.0,36.2873,36.2947,36.2055,36.2204,579765.0
2016-05-17 11:50:00,48.72,48.8,48.72,48.75,550502.0,36.2204,36.2798,36.2204,36.2427,550502.0
2016-05-17 12:00:00,48.75,48.78,48.74,48.77,392059.0,36.2427,36.265,36.2352,36.2575,392059.0
2016-05-17 12:10:00,48.77,48.79,48.72,48.73,215218.0,36.2575,36.2724,36.2204,36.2278,215218.0
2016-05-17 12:20:00,48.73,48.75,48.68,48.7,155489.0,36.2278,36.2427,36.1906,36.2055,155489.0
2016-05-17 12:30:00,48.7,48.74,48.68,48.69,140531.0,36.2055,36.2352,36.1906,36.1981,140531.0
2016-05-17 12:40:00,48.69,48.7,48.65,48.69,343314.0,36.1981,36.2055,36.1683,36.1981,343314.0
2016-05-17 12:50:00,48.7,48.7,48.6,48.64,302195.0,36.2055,36.2055,36.1312,36.1609,302195.0
2016-05-17 13:00:00,48.64,48.65,48.6,48.6,157106.0,36.1609,36.1683,36.1312,36.1312,157106.0
2016-05-17 13:10:00,48.61,48.67,48.58,48.64,410354.0,36.1386,36.1832,36.1163,36.1609,410354.0
2016-05-17 13:20:00,48.64,48.64,48.58,48.61,508957.0,36.1609,36.1609,36.1163,36.1386,508957.0
2016-05-17 13:30:00,48.61,48.66,48.6,48.65,371956.0,36.1386,36.1758,36.1312,36.1683,371956.0
2016-05-17 13:40:00,48.65,48.66,48.59,48.6,243029.0,36.1683,36.1758,36.1237,36.1312,243029.0
2016-05-17 13:50:00,48.6,48.62,48.57,48.57,172235.0,36.1312,36.146,36.1089,36.1089,172235.0
2016-05-17 14:00:00,48.57,48.57,48.49,48.51,177229.0,36.1089,36.1089,36.0494,36.0642,177229.0
2016-05-17 14:10:00,48.5,48.52,48.44,48.45,303535.0,36.0568,36.0717,36.0122,36.0196,303535.0
2016-05-17 14:20:00,48.45,48.47,48.35,48.47,563843.0,36.0196,36.0345,35.9453,36.0345,563843.0
2016-05-17 14:30:00,48.46,48.48,48.43,48.46,265641.0,36.0271,36.0419,36.0048,36.0271,265641.0
2016-05-17 14:40:00,48.46,48.53,48.42,48.51,276468.0,36.0271,36.0791,35.9973,36.0642,276468.0
2016-05-17 14:50:00,48.51,48.58,48.48,48.57,346364.0,36.0642,36.1163,36.0419,36.1089,346364.0
2016-05-17 15:00:00,48.57,48.62,48.52,48.6,328910.0,36.1089,36.146,36.0717,36.1312,328910.0
2016-05-17 15:10:00,48.59,48.59,48.46,48.46,653237.0,36.1237,36.1237,36.0271,36.0271,653237.0
2016-05-17 15:20:00,48.47,48.49,48.41,48.45,241550.0,36.0345,36.0494,35.9899,36.0196,241550.0
2016-05-17 15:30:00,48.45,48.49,48.42,48.49,505364.0,36.0196,36.0494,35.9973,36.0494,505364.0
2016-05-17 15:40:00,48.49,48.52,48.45,48.52,356413.0,36.0494,36.0717,36.0196,36.0717,356413.0
2016-05-17 15:50:00,48.52,48.66,48.51,48.61,1120541.0,36.0717,36.1758,36.0642,36.1386,1120541.0
2016-05-18 09:30:00,48.33,48.41,48.0,48.0,1431551.0,35.9304,35.9899,35.6851,35.6851,1431551.0
2016-05-18 09:40:00,48.01,48.22,48.01,48.12,1058703.0,35.6925,35.8486,35.6925,35.7743,1058703.0
2016-05-18 09:50:00,48.13,48.27,48.07,48.2,653439.0,35.7817,35.8858,35.7371,35.8338,653439.0
2016-05-18 10:00:00,48.2,48.25,48.12,48.22,292244.0,35.8338,35.871,35.7743,35.8486,292244.0
2016-05-18 10:10:00,48.23,48.23,48.16,48.2,448135.0,35.8561,35.8561,35.804,35.8338,448135.0
2016-05-18 10:20:00,48.2,48.21,48.11,48.2,626567.0,35.8338,35.8412,35.7669,35.8338,626567.0
2016-05-18 10:30:00,48.2,48.29,48.17,48.22,623055.0,35.8338,35.9007,35.8115,35.8486,623055.0
2016-05-18 10:40:00,48.22,48.31,48.22,48.26,286436.0,35.8486,35.9156,35.8486,35.8784,286436.0
2016-05-18 10:50:00,48.26,48.47,48.26,48.44,418033.0,35.8784,36.0345,35.8784,36.0122,418033.0
2016-05-18 11:00:00,48.43,48.46,48.33,48.46,809442.0,36.0048,36.0271,35.9304,36.0271,809442.0
2016-05-18 11:10:00,48.46,48.56,48.45,48.55,730895.0,36.0271,36.1014,36.0196,36.094,730895.0
2016-05-18 11:20:00,48.55,48.58,48.48,48.54,1012609.0,36.094,36.1163,36.0419,36.0865,1012609.0
2016-05-18 11:30:00,48.54,48.55,48.48,48.54,231806.0,36.0865,36.094,36.0419,36.0865,231806.0
2016-05-18 11:40:00,48.54,48.6,48.52,48.56,302868.0,36.0865,36.1312,36.0717,36.1014,302868.0
2016-05-18 11:50:00,48.56,48.58,48.46,48.47,168864.0,36.1014,36.1163,36.0271,36.0345,168864.0
2016-05-18 12:00:00,48.47,48.51,48.43,48.5,169507.0,36.0345,36.0642,36.0048,36.0568,169507.0
2016-05-18 12:10:00,48.5,48.55,48.49,48.52,156596.0,36.0568,36.094,36.0494,36.0717,156596.0
2016-05-18 12:20:00,48.52,48.58,48.51,48.55,291936.0,36.0717,36.1163,36.0642,36.094,291936.0
2016-05-18 12:30:00,48.54,48.54,48.46,48.49,185170.0,36.0865,36.0865,36.0271,36.0494,185170.0
2016-05-18 12:40:00,48.49,48.57,48.49,48.53,160169.0,36.0494,36.1089,36.0494,36.0791,160169.0
2016-05-18 12:50:00,48.53,48.56,48.49,48.56,162780.0,36.0791,36.1014,36.0494,36.1014,162780.0
2016-05-18 13:00:00,48.56,48.64,48.56,48.62,239669.0,36.1014,36.1609,36.1014,36.146,239669.0
2016-05-18 13:10:00,48.62,48.65,48.59,48.59,109798.0,36.146,36.1683,36.1237,36.1237,109798.0
2016-05-18 13:20:00,48.6,48.71,48.59,48.71,218625.0,36.1312,36.2129,36.1237,36.2129,218625.0
2016-05-18 13:30:00,48.7,48.71,48.64,48.65,102619.0,36.2055,36.2129,36.1609,36.1683,102619.0
2016-05-18 13:40:00,48.66,48.68,48.62,48.63,218624.0,36.1758,36.1906,36.146,36.1535,218624.0
2016-05-18 13:50:00,48.62,48.62,48.55,48.59,237954.0,36.146,36.146,36.094,36.1237,237954.0
2016-05-18 14:00:00,48.57,48.57,47.97,48.08,2754826.0,36.1089,36.1089,35.6628,35.7446,2754826.0
2016-05-18 14:10:00,48.09,48.1,47.81,47.92,1607090.0,35.752,35.7594,35.5438,35.6256,1607090.0
2016-05-18 14:20:00,47.93,47.94,47.69,47.7,817626.0,35.6331,35.6405,35.4546,35.4621,817626.0
2016-05-18 14:30:00,47.7,47.8,47.68,47.76,721028.0,35.4621,35.5364,35.4472,35.5067,721028.0
2016-05-18 14:40:00,47.76,47.86,47.7,47.77,561450.0,35.5067,35.581,35.4621,35.5141,561450.0
2016-05-18 14:50:00,47.77,47.83,47.67,47.71,512702.0,35.5141,35.5587,35.4398,35.4695,512702.0
2016-05-18 15:00:00,47.71,47.8,47.64,47.65,774714.0,35.4695,35.5364,35.4175,35.4249,774714.0
2016-05-18 15:10:00,47.65,47.66,47.55,47.64,762573.0,35.4249,35.4323,35.3505,35.4175,762573.0
2016-05-18 15:20:00,47.63,47.64,47.54,47.57,490822.0,35.41,35.4175,35.3431,35.3654,490822.0
2016-05-18 15:30:00,47.57,47.68,47.57,47.59,914045.0,35.3654,35.4472,35.3654,35.3803,914045.0
2016-05-18 15:40:00,47.59,47.71,47.58,47.71,803654.0,35.3803,35.4695,35.3728,35.4695,803654.0
2016-05-18 15:50:00,47.71,47.76,47.68,47.72,2040488.0,35.4695,35.5067,35.4472,35.4769,2040488.0
2016-05-19 09:30:00,47.52,47.61,47.25,47.45,2663693.0,35.3282,35.3952,35.1275,35.2762,2663693.0
2016-05-19 09:40:00,47.46,47.78,47.42,47.78,1496192.0,35.2836,35.5215,35.2539,35.5215,1496192.0
2016-05-19 09:50:00,47.79,47.85,47.56,47.6,1119310.0,35.529,35.5736,35.358,35.3877,1119310.0
2016-05-19 10:00:00,47.61,47.72,47.6,47.63,1372059.0,35.3952,35.4769,35.3877,35.41,1372059.0
2016-05-19 10:10:00,47.62,47.85,47.61,47.76,715153.0,35.4026,35.5736,35.3952,35.5067,715153.0
2016-05-19 10:20:00,47.75,47.88,47.72,47.8,1076617.0,35.4992,35.5959,35.4769,35.5364,1076617.0
2016-05-19 10:30:00,47.8,47.87,47.72,47.8,475732.0,35.5364,35.5884,35.4769,35.5364,475732.0
2016-05-19 10:40:00,47.8,47.88,47.77,47.85,810171.0,35.5364,35.5959,35.5141,35.5736,810171.0
2016-05-19 10:50:00,47.85,47.96,47.78,47.91,568501.0,35.5736,35.6554,35.5215,35.6182,568501.0
2016-05-19 11:00:00,47.91,47.92,47.78,47.87,305502.0,35.6182,35.6256,35.5215,35.5884,305502.0
2016-05-19 11:10:00,47.87,47.88,47.75,47.83,626513.0,35.5884,35.5959,35.4992,35.5587,626513.0
2016-05-19 11:20:00,47.84,47.9,47.79,47.84,290383.0,35.5661,35.6107,35.529,35.5661,290383.0
2016-05-19 11:30:00,47.85,47.85,47.74,47.75,304137.0,35.5736,35.5736,35.4918,35.4992,304137.0
2016-05-19 11:40:00,47.74,47.86,47.7,47.83,293541.0,35.4918,35.581,35.4621,35.5587,293541.0
2016-05-19 11:50:00,47.82,47.91,47.8,47.88,218759.0,35.5513,35.6182,35.5364,35.5959,218759.0
2016-05-19 12:00:00,47.88,47.94,47.87,47.91,315019.0,35.5959,35.6405,35.5884,35.6182,315019.0
2016-05-19 12:10:00,47.91,47.96,47.9,47.95,214477.0,35.6182,35.6554,35.6107,35.6479,214477.0
2016-05-19 12:20:00,47.95,48.0,47.94,47.96,170135.0,35.6479,35.6851,35.6405,35.6554,170135.0
2016-05-19 12:30:00,47.96,47.97,47.85,47.89,303315.0,35.6554,35.6628,35.5736,35.6033,303315.0
2016-05-19 12:40:00,47.89,47.92,47.87,47.91,245823.0,35.6033,35.6256,35.5884,35.6182,245823.0
2016-05-19 12:50:00,47.91,47.94,47.84,47.87,130992.0,35.6182,35.6405,35.5661,35.5884,130992.0
2016-05-19 13:00:00,47.88,47.95,47.87,47.94,125012.0,35.5959,35.6479,35.5884,35.6405,125012.0
2016-05-19 13:10:00,47.93,47.95,47.91,47.93,204427.0,35.6331,35.6479,35.6182,35.6331,204427.0
2016-05-19 13:20:00,47.93,47.95,47.87,47.92,76892.0,35.6331,35.6479,35.5884,35.6256,76892.0
2016-05-19 13:30:00,47.92,47.95,47.89,47.9,172884.0,35.6256,35.6479,35.6033,35.6107,172884.0
2016-05-19 13:40:00,47.9,47.96,47.89,47.94,229983.0,35.6107,35.6554,35.6033,35.6405,229983.0
2016-05-19 13:50:00,47.94,47.98,47.92,47.97,219952.0,35.6405,35.6702,35.6256,35.6628,219952.0
2016-05-19 14:00:00,47.96,48.04,47.96,48.03,142271.0,35.6554,35.7148,35.6554,35.7074,142271.0
2016-05-19 14:10:00,48.03,48.07,48.01,48.05,320700.0,35.7074,35.7371,35.6925,35.7223,320700.0
2016-05-19 14:20:00,48.05,48.08,47.99,48.07,126953.0,35.7223,35.7446,35.6777,35.7371,126953.0
2016-05-19 14:30:00,48.07,48.07,47.98,48.01,143561.0,35.7371,35.7371,35.6702,35.6925,143561.0
2016-05-19 14:40:00,48.01,48.02,47.97,47.99,225797.0,35.6925,35.7,35.6628,35.6777,225797.0
2016-05-19 14:50:00,47.99,48.03,47.96,48.01,140967.0,35.6777,35.7074,35.6554,35.6925,140967.0
2016-05-19 15:00:00,48.01,48.08,48.01,48.08,127572.0,35.6925,35.7446,35.6925,35.7446,127572.0
2016-05-19 15:10:00,48.08,48.12,48.06,48.11,162729.0,35.7446,35.7743,35.7297,35.7669,162729.0
2016-05-19 15:20:00,48.12,48.16,48.1,48.11,369466.0,35.7743,35.804,35.7594,35.7669,369466.0
2016-05-19 15:30:00,48.11,48.12,48.07,48.12,374554.0,35.7669,35.7743,35.7371,35.7743,374554.0
2016-05-19 15:40:00,48.12,48.17,48.09,48.17,437501.0,35.7743,35.8115,35.752,35.8115,437501.0
2016-05-19 15:50:00,48.17,48.19,48.14,48.17,1203422.0,35.8115,35.8263,35.7892,35.8115,1203422.0
2016-05-20 09:30:00,48.29,48.35,47.92,48.06,1042817.0,35.9007,35.9453,35.6256,35.7297,1042817.0
2016-05-20 09:40:00,48.06,48.16,47.99,48.09,606471.0,35.7297,35.804,35.6777,35.752,606471.0
2016-05-20 09:50:00,48.1,48.17,47.99,48.09,365436.0,35.7594,35.8115,35.6777,35.752,365436.0
2016-05-20 10:00:00,48.09,48.17,47.99,48.15,609351.0,35.752,35.8115,35.6777,35.7966,609351.0
2016-05-20 10:10:00,48.16,48.28,48.14,48.21,288439.0,35.804,35.8933,35.7892,35.8412,288439.0
2016-05-20 10:20:00,48.2,48.21,48.09,48.13,363930.0,35.8338,35.8412,35.752,35.7817,363930.0
2016-05-20 10:30:00,48.14,48.2,48.05,48.05,360614.0,35.7892,35.8338,35.7223,35.7223,360614.0
2016-05-20 10:40:00,48.04,48.18,48.03,48.13,253511.0,35.7148,35.8189,35.7074,35.7817,253511.0
2016-05-20 10:50:00,48.14,48.19,48.1,48.1,311355.0,35.7892,35.8263,35.7594,35.7594,311355.0
2016-05-20 11:00:00,48.1,48.16,48.07,48.14,452671.0,35.7594,35.804,35.7371,35.7892,452671.0
2016-05-20 11:10:00,48.15,48.2,48.09,48.17,421085.0,35.7966,35.8338,35.752,35.8115,421085.0
2016-05-20 11:20:00,48.17,48.24,48.15,48.22,336365.0,35.8115,35.8635,35.7966,35.8486,336365.0
2016-05-20 11:30:00,48.22,48.25,48.19,48.23,193850.0,35.8486,35.871,35.8263,35.8561,193850.0
2016-05-20 11:40:00,48.23,48.26,48.19,48.23,194155.0,35.8561,35.8784,35.8263,35.8561,194155.0
2016-05-20 11:50:00,48.23,48.23,48.11,48.13,247082.0,35.8561,35.8561,35.7669,35.7817,247082.0
2016-05-20 12:00:00,48.12,48.18,48.12,48.14,93109.0,35.7743,35.8189,35.7743,35.7892,93109.0
2016-05-20 12:10:00,48.14,48.16,48.1,48.14,160380.0,35.7892,35.804,35.7594,35.7892,160380.0
2016-05-20 12:20:00,48.14,48.17,48.13,48.16,83226.0,35.7892,35.8115,35.7817,35.804,83226.0
2016-05-20 12:30:00,48.16,48.19,48.13,48.16,201017.0,35.804,35.8263,35.7817,35.804,201017.0
2016-05-20 12:40:00,48.16,48.22,48.16,48.19,152043.0,35.804,35.8486,35.804,35.8263,152043.0
2016-05-20 12:50:00,48.2,48.25,48.18,48.18,236197.0,35.8338,35.871,35.8189,35.8189,236197.0
2016-05-20 13:00:00,48.18,48.21,48.17,48.17,110755.0,35.8189,35.8412,35.8115,35.8115,110755.0
2016-05-20 13:10:00,48.17,48.21,48.16,48.2,200470.0,35.8115,35.8412,35.804,35.8338,200470.0
2016-05-20 13:20:00,48.2,48.23,48.16,48.19,151125.0,35.8338,35.8561,35.804,35.8263,151125.0
2016-05-20 13:30:00,48.19,48.19,48.11,48.15,160697.0,35.8263,35.8263,35.7669,35.7966,160697.0
2016-05-20 13:40:00,48.14,48.17,48.12,48.15,207022.0,35.7892,35.8115,35.7743,35.7966,207022.0
2016-05-20 13:50:00,48.15,48.18,48.14,48.16,209713.0,35.7966,35.8189,35.7892,35.804,209713.0
2016-05-20 14:00:00,48.16,48.24,48.15,48.23,278263.0,35.804,35.8635,35.7966,35.8561,278263.0
2016-05-20 14:10:00,48.23,48.24,48.2,48.21,217098.0,35.8561,35.8635,35.8338,35.8412,217098.0
2016-05-20 14:20:00,48.21,48.28,48.21,48.26,221724.0,35.8412,35.8933,35.8412,35.8784,221724.0
2016-05-20 14:30:00,48.25,48.29,48.23,48.25,246255.0,35.871,35.9007,35.8561,35.871,246255.0
2016-05-20 14:40:00,48.25,48.28,48.24,48.27,245181.0,35.871,35.8933,35.8635,35.8858,245181.0
2016-05-20 14:50:00,48.27,48.31,48.21,48.22,367865.0,35.8858,35.9156,35.8412,35.8486,367865.0
2016-05-20 15:00:00,48.23,48.23,48.06,48.08,184487.0,35.8561,35.8561,35.7297,35.7446,184487.0
2016-05-20 15:10:00,48.08,48.12,48.07,48.08,246996.0,35.7446,35.7743,35.7371,35.7446,246996.0
2016-05-20 15:20:00,48.08,48.12,48.06,48.09,389694.0,35.7446,35.7743,35.7297,35.752,389694.0
2016-05-20 15:30:00,48.08,48.19,48.08,48.15,647926.0,35.7446,35.8263,35.7446,35.7966,647926.0
2016-05-20 15:40:00,48.15,48.23,48.14,48.23,922658.0,35.7966,35.8561,35.7892,35.8561,922658.0
2016-05-20 15:50:00,48.23,48.3,48.21,48.29,1965753.0,35.8561,35.9081,35.8412,35.9007,1965753.0
2016-05-23 09:30:00,48.28,48.4,48.1,48.2,824104.0,35.8933,35.9825,35.7594,35.8338,824104.0
2016-05-23 09:40:00,48.2,48.31,48.18,48.2,544012.0,35.8338,35.9156,35.8189,35.8338,544012.0
2016-05-23 09:50:00,48.2,48.35,48.12,48.29,348073.0,35.8338,35.9453,35.7743,35.9007,348073.0
2016-05-23 10:00:00,48.31,48.33,48.14,48.17,520923.0,35.9156,35.9304,35.7892,35.8115,520923.0
2016-05-23 10:10:00,48.17,48.23,48.12,48.12,498540.0,35.8115,35.8561,35.7743,35.7743,498540.0
2016-05-23 10:20:00,48.12,48.21,48.11,48.17,294968.0,35.7743,35.8412,35.7669,35.8115,294968.0
2016-05-23 10:30:00,48.17,48.24,48.17,48.19,429106.0,35.8115,35.8635,35.8115,35.8263,429106.0
2016-05-23 10:40:00,48.19,48.22,48.14,48.15,152301.0,35.8263,35.8486,35.7892,35.7966,152301.0
2016-05-23 10:50:00,48.15,48.18,48.13,48.16,167576.0,35.7966,35.8189,35.7817,35.804,167576.0
2016-05-23 11:00:00,48.15,48.17,48.13,48.16,156860.0,35.7966,35.8115,35.7817,35.804,156860.0
2016-05-23 11:10:00,48.16,48.2,48.14,48.19,122024.0,35.804,35.8338,35.7892,35.8263,122024.0
2016-05-23 11:20:00,48.19,48.21,48.16,48.18,203808.0,35.8263,35.8412,35.804,35.8189,203808.0
2016-05-23 11:30:00,48.18,48.2,48.12,48.14,176128.0,35.8189,35.8338,35.7743,35.7892,176128.0
2016-05-23 11:40:00,48.14,48.18,48.11,48.12,202202.0,35.7892,35.8189,35.7669,35.7743,202202.0
2016-05-23 11:50:00,48.12,48.12,48.08,48.09,245951.0,35.7743,35.7743,35.7446,35.752,245951.0
2016-05-23 12:00:00,48.09,48.12,48.05,48.05,430692.0,35.752,35.7743,35.7223,35.7223,430692.0
2016-05-23 12:10:00,48.06,48.1,48.05,48.1,175153.0,35.7297,35.7594,35.7223,35.7594,175153.0
2016-05-23 12:20:00,48.1,48.12,48.05,48.07,148236.0,35.7594,35.7743,35.7223,35.7371,148236.0
2016-05-23 12:30:00,48.07,48.08,48.05,48.06,129044.0,35.7371,35.7446,35.7223,35.7297,129044.0
2016-05-23 12:40:00,48.06,48.08,48.01,48.03,142375.0,35.7297,35.7446,35.6925,35.7074,142375.0
2016-05-23 12:50:00,48.03,48.08,48.03,48.08,154367.0,35.7074,35.7446,35.7074,35.7446,154367.0
2016-05-23 13:00:00,48.07,48.09,48.04,48.05,116071.0,35.7371,35.752,35.7148,35.7223,116071.0
2016-05-23 13:10:00,48.05,48.08,48.03,48.05,262936.0,35.7223,35.7446,35.7074,35.7223,262936.0
2016-05-23 13:20:00,48.05,48.09,48.04,48.08,156367.0,35.7223,35.752,35.7148,35.7446,156367.0
2016-05-23 13:30:00,48.08,48.11,48.07,48.08,125271.0,35.7446,35.7669,35.7371,35.7446,125271.0
2016-05-23 13:40:00,48.08,48.09,48.04,48.05,106892.0,35.7446,35.752,35.7148,35.7223,106892.0
2016-05-23 13:50:00,48.05,48.06,47.99,48.0,139091.0,35.7223,35.7297,35.6777,35.6851,139091.0
2016-05-23 14:00:00,48.0,48.03,48.0,48.02,101162.0,35.6851,35.7074,35.6851,35.7,101162.0
2016-05-23 14:10:00,48.02,48.03,47.99,47.99,132259.0,35.7,35.7074,35.6777,35.6777,132259.0
2016-05-23 14:20:00,47.99,48.01,47.94,47.98,167400.0,35.6777,35.6925,35.6405,35.6702,167400.0
2016-05-23 14:30:00,47.99,47.99,47.95,47.95,184383.0,35.6777,35.6777,35.6479,35.6479,184383.0
2016-05-23 14:40:00,47.96,47.99,47.94,47.98,109082.0,35.6554,35.6777,35.6405,35.6702,109082.0
2016-05-23 14:50:00,47.98,48.0,47.94,47.95,200582.0,35.6702,35.6851,35.6405,35.6479,200582.0
2016-05-23 15:00:00,47.95,47.99,47.94,47.98,143955.0,35.6479,35.6777,35.6405,35.6702,143955.0
2016-05-23 15:10:00,47.97,47.99,47.94,47.96,348548.0,35.6628,35.6777,35.6405,35.6554,348548.0
2016-05-23 15:20:00,47.96,47.98,47.94,47.96,240514.0,35.6554,35.6702,35.6405,35.6554,240514.0
2016-05-23 15:30:00,47.95,48.01,47.94,47.99,260063.0,35.6479,35.6925,35.6405,35.6777,260063.0
2016-05-23 15:40:00,47.98,47.99,47.92,47.93,294582.0,35.6702,35.6777,35.6256,35.6331,294582.0
2016-05-23 15:50:00,47.93,47.93,47.8,47.83,989807.0,35.6331,35.6331,35.5364,35.5587,989807.0
2016-05-24 09:30:00,47.94,48.25,47.91,48.09,1598014.0,35.6405,35.871,35.6182,35.752,1598014.0
2016-05-24 09:40:00,48.1,48.14,48.02,48.14,846379.0,35.7594,35.7892,35.7,35.7892,846379.0
2016-05-24 09:50:00,48.14,48.22,48.08,48.16,403211.0,35.7892,35.8486,35.7446,35.804,403211.0
2016-05-24 10:00:00,48.15,48.17,47.93,47.95,676372.0,35.7966,35.8115,35.6331,35.6479,676372.0
2016-05-24 10:10:00,47.94,48.0,47.87,47.98,560110.0,35.6405,35.6851,35.5884,35.6702,560110.0
2016-05-24 10:20:00,47.98,48.03,47.95,47.95,464220.0,35.6702,35.7074,35.6479,35.6479,464220.0
2016-05-24 10:30:00,47.96,48.07,47.94,48.04,327548.0,35.6554,35.7371,35.6405,35.7148,327548.0
2016-05-24 10:40:00,48.04,48.07,48.02,48.04,203852.0,35.7148,35.7371,35.7,35.7148,203852.0
2016-05-24 10:50:00,48.04,48.11,48.01,48.11,288910.0,35.7148,35.7669,35.6925,35.7669,288910.0
2016-05-24 11:00:00,48.12,48.13,48.06,48.07,162290.0,35.7743,35.7817,35.7297,35.7371,162290.0
2016-05-24 11:10:00,48.07,48.15,48.06,48.12,169428.0,35.7371,35.7966,35.7297,35.7743,169428.0
2016-05-24 11:20:00,48.12,48.15,48.09,48.11,183996.0,35.7743,35.7966,35.752,35.7669,183996.0
2016-05-24 11:30:00,48.11,48.15,48.08,48.15,230540.0,35.7669,35.7966,35.7446,35.7966,230540.0
2016-05-24 11:40:00,48.15,48.15,48.09,48.11,539306.0,35.7966,35.7966,35.752,35.7669,539306.0
2016-05-24 11:50:00,48.1,48.15,48.07,48.15,201558.0,35.7594,35.7966,35.7371,35.7966,201558.0
2016-05-24 12:00:00,48.15,48.17,48.11,48.12,162168.0,35.7966,35.8115,35.7669,35.7743,162168.0
2016-05-24 12:10:00,48.13,48.16,48.12,48.15,163041.0,35.7817,35.804,35.7743,35.7966,163041.0
2016-05-24 12:20:00,48.15,48.15,48.12,48.14,100933.0,35.7966,35.7966,35.7743,35.7892,100933.0
2016-05-24 12:30:00,48.13,48.14,48.09,48.1,145032.0,35.7817,35.7892,35.752,35.7594,145032.0
2016-05-24 12:40:00,48.1,48.14,48.09,48.1,73341.0,35.7594,35.7892,35.752,35.7594,73341.0
2016-05-24 12:50:00,48.11,48.15,48.1,48.12,143157.0,35.7669,35.7966,35.7594,35.7743,143157.0
2016-05-24 13:00:00,48.12,48.15,48.11,48.12,109436.0,35.7743,35.7966,35.7669,35.7743,109436.0
2016-05-24 13:10:00,48.12,48.13,48.07,48.08,128573.0,35.7743,35.7817,35.7371,35.7446,128573.0
2016-05-24 13:20:00,48.08,48.1,48.07,48.09,101358.0,35.7446,35.7594,35.7371,35.752,101358.0
2016-05-24 13:30:00,48.09,48.12,48.08,48.09,82926.0,35.752,35.7743,35.7446,35.752,82926.0
2016-05-24 13:40:00,48.09,48.1,48.06,48.09,132132.0,35.752,35.7594,35.7297,35.752,132132.0
2016-05-24 13:50:00,48.08,48.12,48.08,48.12,87563.0,35.7446,35.7743,35.7446,35.7743,87563.0
2016-05-24 14:00:00,48.11,48.12,48.07,48.08,150363.0,35.7669,35.7743,35.7371,35.7446,150363.0
2016-05-24 14:10:00,48.08,48.13,48.07,48.13,168795.0,35.7446,35.7817,35.7371,35.7817,168795.0
2016-05-24 14:20:00,48.13,48.17,48.11,48.15,166552.0,35.7817,35.8115,35.7669,35.7966,166552.0
2016-05-24 14:30:00,48.15,48.17,48.13,48.15,169611.0,35.7966,35.8115,35.7817,35.7966,169611.0
2016-05-24 14:40:00,48.15,48.21,48.14,48.2,124424.0,35.7966,35.8412,35.7892,35.8338,124424.0
2016-05-24 14:50:00,48.2,48.23,48.2,48.2,259229.0,35.8338,35.8561,35.8338,35.8338,259229.0
2016-05-24 15:00:00,48.2,48.26,48.18,48.26,167541.0,35.8338,35.8784,35.8189,35.8784,167541.0
2016-05-24 15:10:00,48.26,48.31,48.26,48.3,231000.0,35.8784,35.9156,35.8784,35.9081,231000.0
2016-05-24 15:20:00,48.3,48.4,48.29,48.37,302117.0,35.9081,35.9825,35.9007,35.9602,302117.0
2016-05-24 15:30:00,48.37,48.37,48.3,48.31,193441.0,35.9602,35.9602,35.9081,35.9156,193441.0
2016-05-24 15:40:00,48.31,48.33,48.3,48.31,293739.0,35.9156,35.9304,35.9081,35.9156,293739.0
2016-05-24 15:50:00,48.3,48.37,48.3,48.34,877023.0,35.9081,35.9602,35.9081,35.9379,877023.0
2016-05-25 09:30:00,48.08,48.15,47.86,47.93,1320250.0,35.7446,35.7966,35.581,35.6331,1320250.0
2016-05-25 09:40:00,47.93,48.15,47.91,48.07,888776.0,35.6331,35.7966,35.6182,35.7371,888776.0
2016-05-25 09:50:00,48.06,48.09,48.0,48.05,661366.0,35.7297,35.752,35.6851,35.7223,661366.0
2016-05-25 10:00:00,48.05,48.23,48.05,48.2,783559.0,35.7223,35.8561,35.7223,35.8338,783559.0
2016-05-25 10:10:00,48.21,48.27,48.17,48.26,508952.0,35.8412,35.8858,35.8115,35.8784,508952.0
2016-05-25 10:20:00,48.26,48.31,48.25,48.29,694193.0,35.8784,35.9156,35.871,35.9007,694193.0
2016-05-25 10:30:00,48.29,48.35,48.22,48.24,690156.0,35.9007,35.9453,35.8486,35.8635,690156.0
2016-05-25 10:40:00,48.23,48.25,48.07,48.09,629118.0,35.8561,35.871,35.7371,35.752,629118.0
2016-05-25 10:50:00,48.1,48.19,48.09,48.18,402412.0,35.7594,35.8263,35.752,35.8189,402412.0
2016-05-25 11:00:00,48.19,48.25,48.17,48.24,501470.0,35.8263,35.871,35.8115,35.8635,501470.0
2016-05-25 11:10:00,48.23,48.35,48.21,48.33,231132.0,35.8561,35.9453,35.8412,35.9304,231132.0
2016-05-25 11:20:00,48.32,48.33,48.26,48.29,233926.0,35.923,35.9304,35.8784,35.9007,233926.0
2016-05-25 11:30:00,48.28,48.33,48.25,48.32,213623.0,35.8933,35.9304,35.871,35.923,213623.0
2016-05-25 11:40:00,48.32,48.33,48.25,48.26,146927.0,35.923,35.9304,35.871,35.8784,146927.0
2016-05-25 11:50:00,48.25,48.26,48.17,48.18,289510.0,35.871,35.8784,35.8115,35.8189,289510.0
2016-05-25 12:00:00,48.18,48.22,48.16,48.17,232212.0,35.8189,35.8486,35.804,35.8115,232212.0
2016-05-25 12:10:00,48.17,48.18,48.06,48.06,198847.0,35.8115,35.8189,35.7297,35.7297,198847.0
2016-05-25 12:20:00,48.06,48.08,48.03,48.06,223711.0,35.7297,35.7446,35.7074,35.7297,223711.0
2016-05-25 12:30:00,48.06,48.1,48.03,48.08,103601.0,35.7297,35.7594,35.7074,35.7446,103601.0
2016-05-25 12:40:00,48.09,48.11,48.08,48.09,126258.0,35.752,35.7669,35.7446,35.752,126258.0
2016-05-25 12:50:00,48.09,48.1,48.06,48.06,258783.0,35.752,35.7594,35.7297,35.7297,258783.0
2016-05-25 13:00:00,48.06,48.18,48.06,48.16,117942.0,35.7297,35.8189,35.7297,35.804,117942.0
2016-05-25 13:10:00,48.15,48.19,48.14,48.19,84760.0,35.7966,35.8263,35.7892,35.8263,84760.0
2016-05-25 13:20:00,48.19,48.23,48.15,48.21,213165.0,35.8263,35.8561,35.7966,35.8412,213165.0
2016-05-25 13:30:00,48.21,48.22,48.16,48.17,186192.0,35.8412,35.8486,35.804,35.8115,186192.0
2016-05-25 13:40:00,48.17,48.22,48.16,48.19,89641.0,35.8115,35.8486,35.804,35.8263,89641.0
2016-05-25 13:50:00,48.19,48.22,48.19,48.2,86446.0,35.8263,35.8486,35.8263,35.8338,86446.0
2016-05-25 14:00:00,48.19,48.22,48.18,48.19,113623.0,35.8263,35.8486,35.8189,35.8263,113623.0
2016-05-25 14:10:00,48.2,48.21,48.18,48.19,87378.0,35.8338,35.8412,35.8189,35.8263,87378.0
2016-05-25 14:20:00,48.19,48.23,48.19,48.21,123519.0,35.8263,35.8561,35.8263,35.8412,123519.0
2016-05-25 14:30:00,48.21,48.26,48.2,48.26,159269.0,35.8412,35.8784,35.8338,35.8784,159269.0
2016-05-25 14:40:00,48.27,48.27,48.19,48.19,203432.0,35.8858,35.8858,35.8263,35.8263,203432.0
2016-05-25 14:50:00,48.18,48.19,48.13,48.14,421560.0,35.8189,35.8263,35.7817,35.7892,421560.0
2016-05-25 15:00:00,48.14,48.18,48.11,48.17,121122.0,35.7892,35.8189,35.7669,35.8115,121122.0
2016-05-25 15:10:00,48.17,48.18,48.12,48.14,260810.0,35.8115,35.8189,35.7743,35.7892,260810.0
2016-05-25 15:20:00,48.14,48.25,48.13,48.25,285411.0,35.7892,35.871,35.7817,35.871,285411.0
2016-05-25 15:30:00,48.26,48.26,48.19,48.2,448028.0,35.8784,35.8784,35.8263,35.8338,448028.0
2016-05-25 15:40:00,48.21,48.22,48.15,48.16,349036.0,35.8412,35.8486,35.7966,35.804,349036.0
2016-05-25 15:50:00,48.16,48.24,48.15,48.19,713084.0,35.804,35.8635,35.7966,35.8263,713084.0
2016-05-26 09:30:00,48.14,48.36,48.14,48.32,489745.0,35.7892,35.9527,35.7892,35.923,489745.0
2016-05-26 09:40:00,48.31,48.44,48.28,48.35,439028.0,35.9156,36.0122,35.8933,35.9453,439028.0
2016-05-26 09:50:00,48.35,48.4,48.3,48.36,498171.0,35.9453,35.9825,35.9081,35.9527,498171.0
2016-05-26 10:00:00,48.36,48.51,48.33,48.49,1048385.0,35.9527,36.0642,35.9304,36.0494,1048385.0
2016-05-26 10:10:00,48.49,48.55,48.44,48.45,659607.0,36.0494,36.094,36.0122,36.0196,659607.0
2016-05-26 10:20:00,48.45,48.61,48.45,48.59,942905.0,36.0196,36.1386,36.0196,36.1237,942905.0
2016-05-26 10:30:00,48.59,48.63,48.56,48.57,388781.0,36.1237,36.1535,36.1014,36.1089,388781.0
2016-05-26 10:40:00,48.57,48.63,48.56,48.56,354244.0,36.1089,36.1535,36.1014,36.1014,354244.0
2016-05-26 10:50:00,48.57,48.57,48.44,48.5,170308.0,36.1089,36.1089,36.0122,36.0568,170308.0
2016-05-26 11:00:00,48.49,48.58,48.48,48.54,213734.0,36.0494,36.1163,36.0419,36.0865,213734.0
2016-05-26 11:10:00,48.53,48.6,48.53,48.55,251136.0,36.0791,36.1312,36.0791,36.094,251136.0
2016-05-26 11:20:00,48.54,48.63,48.54,48.6,160017.0,36.0865,36.1535,36.0865,36.1312,160017.0
2016-05-26 11:30:00,48.6,48.69,48.58,48.66,431366.0,36.1312,36.1981,36.1163,36.1758,431366.0
2016-05-26 11:40:00,48.66,48.77,48.66,48.77,240664.0,36.1758,36.2575,36.1758,36.2575,240664.0
2016-05-26 11:50:00,48.77,48.78,48.73,48.76,512494.0,36.2575,36.265,36.2278,36.2501,512494.0
2016-05-26 12:00:00,48.76,48.76,48.69,48.7,191498.0,36.2501,36.2501,36.1981,36.2055,191498.0
2016-05-26 12:10:00,48.7,48.74,48.69,48.69,114743.0,36.2055,36.2352,36.1981,36.1981,114743.0
2016-05-26 12:20:00,48.69,48.69,48.63,48.67,151643.0,36.1981,36.1981,36.1535,36.1832,151643.0
2016-05-26 12:30:00,48.67,48.67,48.64,48.66,73326.0,36.1832,36.1832,36.1609,36.1758,73326.0
2016-05-26 12:40:00,48.66,48.66,48.62,48.66,230896.0,36.1758,36.1758,36.146,36.1758,230896.0
2016-05-26 12:50:00,48.65,48.66,48.61,48.64,107246.0,36.1683,36.1758,36.1386,36.1609,107246.0
2016-05-26 13:00:00,48.63,48.65,48.61,48.64,127979.0,36.1535,36.1683,36.1386,36.1609,127979.0
2016-05-26 13:10:00,48.64,48.68,48.63,48.67,223683.0,36.1609,36.1906,36.1535,36.1832,223683.0
2016-05-26 13:20:00,48.66,48.71,48.63,48.66,367339.0,36.1758,36.2129,36.1535,36.1758,367339.0
2016-05-26 13:30:00,48.67,48.7,48.64,48.69,105681.0,36.1832,36.2055,36.1609,36.1981,105681.0
2016-05-26 13:40:00,48.69,48.7,48.66,48.68,82211.0,36.1981,36.2055,36.1758,36.1906,82211.0
2016-05-26 13:50:00,48.69,48.7,48.66,48.69,418335.0,36.1981,36.2055,36.1758,36.1981,418335.0
2016-05-26 14:00:00,48.69,48.73,48.66,48.73,175012.0,36.1981,36.2278,36.1758,36.2278,175012.0
2016-05-26 14:10:00,48.72,48.73,48.69,48.71,132395.0,36.2204,36.2278,36.1981,36.2129,132395.0
2016-05-26 14:20:00,48.72,48.75,48.69,48.71,169350.0,36.2204,36.2427,36.1981,36.2129,169350.0
2016-05-26 14:30:00,48.71,48.73,48.69,48.71,97177.0,36.2129,36.2278,36.1981,36.2129,97177.0
2016-05-26 14:40:00,48.7,48.72,48.68,48.72,178381.0,36.2055,36.2204,36.1906,36.2204,178381.0
2016-05-26 14:50:00,48.71,48.73,48.69,48.73,156909.0,36.2129,36.2278,36.1981,36.2278,156909.0
2016-05-26 15:00:00,48.73,48.77,48.71,48.77,164422.0,36.2278,36.2575,36.2129,36.2575,164422.0
2016-05-26 15:10:00,48.77,48.77,48.73,48.77,222241.0,36.2575,36.2575,36.2278,36.2575,222241.0
2016-05-26 15:20:00,48.76,48.77,48.74,48.74,160423.0,36.2501,36.2575,36.2352,36.2352,160423.0
2016-05-26 15:30:00,48.75,48.75,48.7,48.72,296809.0,36.2427,36.2427,36.2055,36.2204,296809.0
2016-05-26 15:40:00,48.72,48.81,48.71,48.76,971769.0,36.2204,36.2873,36.2129,36.2501,971769.0
2016-05-26 15:50:00,48.76,48.77,48.72,48.74,812234.0,36.2501,36.2575,36.2204,36.2352,812234.0
2016-05-27 09:30:00,48.74,48.88,48.72,48.79,456119.0,36.2352,36.3393,36.2204,36.2724,456119.0
2016-05-27 09:40:00,48.78,48.92,48.74,48.83,816879.0,36.265,36.3691,36.2352,36.3021,816879.0
2016-05-27 09:50:00,48.83,48.87,48.74,48.8,592471.0,36.3021,36.3319,36.2352,36.2798,592471.0
2016-05-27 10:00:00,48.81,48.83,48.71,48.75,650513.0,36.2873,36.3021,36.2129,36.2427,650513.0
2016-05-27 10:10:00,48.75,48.75,48.58,48.64,545198.0,36.2427,36.2427,36.1163,36.1609,545198.0
2016-05-27 10:20:00,48.64,48.65,48.58,48.64,407464.0,36.1609,36.1683,36.1163,36.1609,407464.0
2016-05-27 10:30:00,48.64,48.72,48.64,48.7,466357.0,36.1609,36.2204,36.1609,36.2055,466357.0
2016-05-27 10:40:00,48.7,48.8,48.7,48.77,745787.0,36.2055,36.2798,36.2055,36.2575,745787.0
2016-05-27 10:50:00,48.77,48.82,48.76,48.8,609297.0,36.2575,36.2947,36.2501,36.2798,609297.0
2016-05-27 11:00:00,48.8,48.81,48.76,48.78,609383.0,36.2798,36.2873,36.2501,36.265,609383.0
2016-05-27 11:10:00,48.78,48.78,48.63,48.64,263181.0,36.265,36.265,36.1535,36.1609,263181.0
2016-05-27 11:20:00,48.63,48.8,48.62,48.79,543286.0,36.1535,36.2798,36.146,36.2724,543286.0
2016-05-27 11:30:00,48.8,48.86,48.78,48.82,665582.0,36.2798,36.3245,36.265,36.2947,665582.0
2016-05-27 11:40:00,48.82,48.87,48.8,48.84,481428.0,36.2947,36.3319,36.2798,36.3096,481428.0
2016-05-27 11:50:00,48.84,48.87,48.82,48.83,195610.0,36.3096,36.3319,36.2947,36.3021,195610.0
2016-05-27 12:00:00,48.83,48.84,48.79,48.83,99300.0,36.3021,36.3096,36.2724,36.3021,99300.0
2016-05-27 12:10:00,48.84,48.88,48.81,48.85,251468.0,36.3096,36.3393,36.2873,36.317,251468.0
2016-05-27 12:20:00,48.85,48.88,48.84,48.86,226542.0,36.317,36.3393,36.3096,36.3245,226542.0
2016-05-27 12:30:00,48.86,48.89,48.84,48.86,122515.0,36.3245,36.3468,36.3096,36.3245,122515.0
2016-05-27 12:40:00,48.87,48.87,48.83,48.84,82921.0,36.3319,36.3319,36.3021,36.3096,82921.0
2016-05-27 12:50:00,48.85,48.86,48.81,48.83,426960.0,36.317,36.3245,36.2873,36.3021,426960.0
2016-05-27 13:00:00,48.83,48.88,48.81,48.87,285362.0,36.3021,36.3393,36.2873,36.3319,285362.0
2016-05-27 13:10:00,48.87,48.91,48.85,48.86,390907.0,36.3319,36.3616,36.317,36.3245,390907.0
2016-05-27 13:20:00,48.87,48.89,48.84,48.86,127267.0,36.3319,36.3468,36.3096,36.3245,127267.0
2016-05-27 13:30:00,48.85,48.86,48.68,48.69,497876.0,36.317,36.3245,36.1906,36.1981,497876.0
2016-05-27 13:40:00,48.68,48.72,48.64,48.69,494391.0,36.1906,36.2204,36.1609,36.1981,494391.0
2016-05-27 13:50:00,48.7,48.74,48.68,48.73,174201.0,36.2055,36.2352,36.1906,36.2278,174201.0
2016-05-27 14:00:00,48.73,48.74,48.67,48.71,156351.0,36.2278,36.2352,36.1832,36.2129,156351.0
2016-05-27 14:10:00,48.71,48.75,48.69,48.75,134394.0,36.2129,36.2427,36.1981,36.2427,134394.0
2016-05-27 14:20:00,48.75,48.83,48.72,48.82,292447.0,36.2427,36.3021,36.2204,36.2947,292447.0
2016-05-27 14:30:00,48.81,48.85,48.74,48.76,498999.0,36.2873,36.317,36.2352,36.2501,498999.0
2016-05-27 14:40:00,48.75,48.76,48.71,48.74,167161.0,36.2427,36.2501,36.2129,36.2352,167161.0
2016-05-27 14:50:00,48.75,48.77,48.71,48.75,165851.0,36.2427,36.2575,36.2129,36.2427,165851.0
2016-05-27 15:00:00,48.75,48.76,48.71,48.74,137523.0,36.2427,36.2501,36.2129,36.2352,137523.0
2016-05-27 15:10:00,48.74,48.82,48.72,48.82,261666.0,36.2352,36.2947,36.2204,36.2947,261666.0
2016-05-27 15:20:00,48.81,48.83,48.79,48.8,199366.0,36.2873,36.3021,36.2724,36.2798,199366.0
2016-05-27 15:30:00,48.81,48.86,48.81,48.83,339225.0,36.2873,36.3245,36.2873,36.3021,339225.0
2016-05-27 15:40:00,48.83,48.87,48.82,48.84,478725.0,36.3021,36.3319,36.2947,36.3096,478725.0
2016-05-27 15:50:00,48.84,48.87,48.82,48.85,441023.0,36.3096,36.3319,36.2947,36.317,441023.0
2016-05-31 09:30:00,48.75,48.98,48.74,48.78,1007531.0,36.2427,36.4137,36.2352,36.265,1007531.0
2016-05-31 09:40:00,48.77,48.97,48.74,48.94,782886.0,36.2575,36.4062,36.2352,36.3839,782886.0
2016-05-31 09:50:00,48.94,49.03,48.87,48.97,590228.0,36.3839,36.4508,36.3319,36.4062,590228.0
2016-05-31 10:00:00,48.97,49.08,48.95,49.05,780981.0,36.4062,36.488,36.3914,36.4657,780981.0
2016-05-31 10:10:00,49.05,49.12,49.03,49.11,388258.0,36.4657,36.5177,36.4508,36.5103,388258.0
2016-05-31 10:20:00,49.11,49.17,49.11,49.11,557660.0,36.5103,36.5549,36.5103,36.5103,557660.0
2016-05-31 10:30:00,49.12,49.19,49.07,49.09,422228.0,36.5177,36.5698,36.4806,36.4954,422228.0
2016-05-31 10:40:00,49.09,49.1,48.98,49.09,462284.0,36.4954,36.5029,36.4137,36.4954,462284.0
2016-05-31 10:50:00,49.09,49.1,48.99,49.02,304324.0,36.4954,36.5029,36.4211,36.4434,304324.0
2016-05-31 11:00:00,49.01,49.05,48.95,48.96,451451.0,36.436,36.4657,36.3914,36.3988,451451.0
2016-05-31 11:10:00,48.96,48.98,48.91,48.92,347335.0,36.3988,36.4137,36.3616,36.3691,347335.0
2016-05-31 11:20:00,48.92,48.98,48.89,48.98,195082.0,36.3691,36.4137,36.3468,36.4137,195082.0
2016-05-31 11:30:00,48.98,49.0,48.93,48.98,185151.0,36.4137,36.4285,36.3765,36.4137,185151.0
2016-05-31 11:40:00,48.98,48.99,48.93,48.96,135694.0,36.4137,36.4211,36.3765,36.3988,135694.0
2016-05-31 11:50:00,48.96,48.98,48.94,48.96,157456.0,36.3988,36.4137,36.3839,36.3988,157456.0
2016-05-31 12:00:00,48.96,48.97,48.91,48.92,263202.0,36.3988,36.4062,36.3616,36.3691,263202.0
2016-05-31 12:10:00,48.93,48.93,48.87,48.91,183945.0,36.3765,36.3765,36.3319,36.3616,183945.0
2016-05-31 12:20:00,48.91,48.92,48.87,48.9,166701.0,36.3616,36.3691,36.3319,36.3542,166701.0
2016-05-31 12:30:00,48.91,48.92,48.87,48.89,127490.0,36.3616,36.3691,36.3319,36.3468,127490.0
2016-05-31 12:40:00,48.89,48.93,48.87,48.91,126379.0,36.3468,36.3765,36.3319,36.3616,126379.0
2016-05-31 12:50:00,48.91,48.92,48.88,48.91,140459.0,36.3616,36.3691,36.3393,36.3616,140459.0
2016-05-31 13:00:00,48.91,48.91,48.85,48.85,159897.0,36.3616,36.3616,36.317,36.317,159897.0
2016-05-31 13:10:00,48.85,48.9,48.85,48.9,174849.0,36.317,36.3542,36.317,36.3542,174849.0
2016-05-31 13:20:00,48.9,48.92,48.87,48.9,159743.0,36.3542,36.3691,36.3319,36.3542,159743.0
2016-05-31 13:30:00,48.9,48.92,48.88,48.89,81320.0,36.3542,36.3691,36.3393,36.3468,81320.0
2016-05-31 13:40:00,48.88,48.91,48.85,48.86,171871.0,36.3393,36.3616,36.317,36.3245,171871.0
2016-05-31 13:50:00,48.86,48.92,48.85,48.87,161761.0,36.3245,36.3691,36.317,36.3319,161761.0
2016-05-31 14:00:00,48.87,48.88,48.81,48.84,238418.0,36.3319,36.3393,36.2873,36.3096,238418.0
2016-05-31 14:10:00,48.83,48.85,48.78,48.81,159821.0,36.3021,36.317,36.265,36.2873,159821.0
2016-05-31 14:20:00,48.81,48.87,48.79,48.85,434826.0,36.2873,36.3319,36.2724,36.317,434826.0
2016-05-31 14:30:00,48.85,48.91,48.85,48.91,244282.0,36.317,36.3616,36.317,36.3616,244282.0
2016-05-31 14:40:00,48.9,48.93,48.86,48.91,157237.0,36.3542,36.3765,36.3245,36.3616,157237.0
2016-05-31 14:50:00,48.91,48.92,48.88,48.89,313877.0,36.3616,36.3691,36.3393,36.3468,313877.0
2016-05-31 15:00:00,48.88,48.98,48.86,48.96,651592.0,36.3393,36.4137,36.3245,36.3988,651592.0
2016-05-31 15:10:00,48.96,49.0,48.96,48.99,517284.0,36.3988,36.4285,36.3988,36.4211,517284.0
2016-05-31 15:20:00,48.99,48.99,48.94,48.98,480376.0,36.4211,36.4211,36.3839,36.4137,480376.0
2016-05-31 15:30:00,48.99,49.04,48.98,49.03,626812.0,36.4211,36.4583,36.4137,36.4508,626812.0
2016-05-31 15:40:00,49.03,49.12,49.02,49.12,733674.0,36.4508,36.5177,36.4434,36.5177,733674.0
2016-05-31 15:50:00,49.12,49.17,49.11,49.14,1609919.0,36.5177,36.5549,36.5103,36.5326,1609919.0
2016-06-01 09:30:00,49.14,49.33,49.03,49.18,969035.0,36.5326,36.6739,36.4508,36.5624,969035.0
2016-06-01 09:40:00,49.17,49.28,49.15,49.26,474528.0,36.5549,36.6367,36.54,36.6218,474528.0
2016-06-01 09:50:00,49.25,49.32,49.2,49.27,403002.0,36.6144,36.6664,36.5772,36.6293,403002.0
2016-06-01 10:00:00,49.27,49.32,49.22,49.26,582207.0,36.6293,36.6664,36.5921,36.6218,582207.0
2016-06-01 10:10:00,49.27,49.3,49.22,49.25,544531.0,36.6293,36.6516,36.5921,36.6144,544531.0
2016-06-01 10:20:00,49.25,49.29,49.2,49.25,725598.0,36.6144,36.6441,36.5772,36.6144,725598.0
2016-06-01 10:30:00,49.26,49.3,49.2,49.21,693591.0,36.6218,36.6516,36.5772,36.5847,693591.0
2016-06-01 10:40:00,49.21,49.22,49.16,49.22,189470.0,36.5847,36.5921,36.5475,36.5921,189470.0
2016-06-01 10:50:00,49.22,49.24,49.18,49.22,210331.0,36.5921,36.607,36.5624,36.5921,210331.0
2016-06-01 11:00:00,49.23,49.31,49.23,49.3,321002.0,36.5995,36.659,36.5995,36.6516,321002.0
2016-06-01 11:10:00,49.3,49.33,49.2,49.2,317731.0,36.6516,36.6739,36.5772,36.5772,317731.0
2016-06-01 11:20:00,49.19,49.22,49.13,49.22,267185.0,36.5698,36.5921,36.5252,36.5921,267185.0
2016-06-01 11:30:00,49.22,49.25,49.15,49.16,252088.0,36.5921,36.6144,36.54,36.5475,252088.0
2016-06-01 11:40:00,49.15,49.19,49.13,49.16,216383.0,36.54,36.5698,36.5252,36.5475,216383.0
2016-06-01 11:50:00,49.16,49.21,49.14,49.16,169884.0,36.5475,36.5847,36.5326,36.5475,169884.0
2016-06-01 12:00:00,49.16,49.21,49.15,49.19,154728.0,36.5475,36.5847,36.54,36.5698,154728.0
2016-06-01 12:10:00,49.18,49.2,49.15,49.18,144103.0,36.5624,36.5772,36.54,36.5624,144103.0
2016-06-01 12:20:00,49.18,49.2,49.16,49.18,92686.0,36.5624,36.5772,36.5475,36.5624,92686.0
2016-06-01 12:30:00,49.18,49.21,49.18,49.19,100029.0,36.5624,36.5847,36.5624,36.5698,100029.0
2016-06-01 12:40:00,49.18,49.22,49.17,49.21,74906.0,36.5624,36.5921,36.5549,36.5847,74906.0
2016-06-01 12:50:00,49.21,49.23,49.19,49.21,139554.0,36.5847,36.5995,36.5698,36.5847,139554.0
2016-06-01 13:00:00,49.21,49.23,49.2,49.23,180810.0,36.5847,36.5995,36.5772,36.5995,180810.0
2016-06-01 13:10:00,49.22,49.23,49.16,49.17,94682.0,36.5921,36.5995,36.5475,36.5549,94682.0
2016-06-01 13:20:00,49.16,49.18,49.15,49.17,74509.0,36.5475,36.5624,36.54,36.5549,74509.0
2016-06-01 13:30:00,49.17,49.18,49.13,49.15,96607.0,36.5549,36.5624,36.5252,36.54,96607.0
2016-06-01 13:40:00,49.14,49.19,49.14,49.17,103802.0,36.5326,36.5698,36.5326,36.5549,103802.0
2016-06-01 13:50:00,49.17,49.21,49.16,49.19,116100.0,36.5549,36.5847,36.5475,36.5698,116100.0
2016-06-01 14:00:00,49.2,49.21,49.17,49.21,241300.0,36.5772,36.5847,36.5549,36.5847,241300.0
2016-06-01 14:10:00,49.21,49.26,49.18,49.24,136935.0,36.5847,36.6218,36.5624,36.607,136935.0
2016-06-01 14:20:00,49.24,49.25,49.23,49.25,125939.0,36.607,36.6144,36.5995,36.6144,125939.0
2016-06-01 14:30:00,49.24,49.25,49.18,49.18,109131.0,36.607,36.6144,36.5624,36.5624,109131.0
2016-06-01 14:40:00,49.19,49.23,49.18,49.23,181774.0,36.5698,36.5995,36.5624,36.5995,181774.0
2016-06-01 14:50:00,49.23,49.25,49.2,49.25,127370.0,36.5995,36.6144,36.5772,36.6144,127370.0
2016-06-01 15:00:00,49.24,49.25,49.19,49.21,153828.0,36.607,36.6144,36.5698,36.5847,153828.0
2016-06-01 15:10:00,49.2,49.27,49.19,49.26,133620.0,36.5772,36.6293,36.5698,36.6218,133620.0
2016-06-01 15:20:00,49.26,49.28,49.25,49.28,155625.0,36.6218,36.6367,36.6144,36.6367,155625.0
2016-06-01 15:30:00,49.28,49.31,49.25,49.3,291056.0,36.6367,36.659,36.6144,36.6516,291056.0
2016-06-01 15:40:00,49.3,49.34,49.29,49.31,368926.0,36.6516,36.6813,36.6441,36.659,368926.0
2016-06-01 15:50:00,49.31,49.34,49.29,49.32,804272.0,36.659,36.6813,36.6441,36.6664,804272.0
2016-06-02 09:30:00,49.24,49.3,49.14,49.23,467331.0,36.607,36.6516,36.5326,36.5995,467331.0
2016-06-02 09:40:00,49.24,49.28,49.17,49.19,415840.0,36.607,36.6367,36.5549,36.5698,415840.0
2016-06-02 09:50:00,49.2,49.26,49.11,49.14,422989.0,36.5772,36.6218,36.5103,36.5326,422989.0
2016-06-02 10:00:00,49.13,49.19,49.09,49.11,181970.0,36.5252,36.5698,36.4954,36.5103,181970.0
2016-06-02 10:10:00,49.11,49.13,49.05,49.11,187088.0,36.5103,36.5252,36.4657,36.5103,187088.0
2016-06-02 10:20:00,49.11,49.14,49.05,49.06,191556.0,36.5103,36.5326,36.4657,36.4731,191556.0
2016-06-02 10:30:00,49.06,49.14,49.05,49.13,188079.0,36.4731,36.5326,36.4657,36.5252,188079.0
2016-06-02 10:40:00,49.13,49.14,49.08,49.13,123177.0,36.5252,36.5326,36.488,36.5252,123177.0
2016-06-02 10:50:00,49.13,49.13,49.0,49.01,140836.0,36.5252,36.5252,36.4285,36.436,140836.0
2016-06-02 11:00:00,49.01,49.03,48.84,48.85,311991.0,36.436,36.4508,36.3096,36.317,311991.0
2016-06-02 11:10:00,48.84,48.9,48.81,48.86,149422.0,36.3096,36.3542,36.2873,36.3245,149422.0
2016-06-02 11:20:00,48.86,48.95,48.84,48.91,115813.0,36.3245,36.3914,36.3096,36.3616,115813.0
2016-06-02 11:30:00,48.92,49.01,48.91,49.01,121281.0,36.3691,36.436,36.3616,36.436,121281.0
2016-06-02 11:40:00,49.01,49.06,48.99,49.01,135229.0,36.436,36.4731,36.4211,36.436,135229.0
2016-06-02 11:50:00,49.01,49.08,49.01,49.05,200770.0,36.436,36.488,36.436,36.4657,200770.0
2016-06-02 12:00:00,49.05,49.06,48.98,48.99,170060.0,36.4657,36.4731,36.4137,36.4211,170060.0
2016-06-02 12:10:00,48.99,49.03,48.98,49.01,77767.0,36.4211,36.4508,36.4137,36.436,77767.0
2016-06-02 12:20:00,49.0,49.04,49.0,49.02,164676.0,36.4285,36.4583,36.4285,36.4434,164676.0
2016-06-02 12:30:00,49.02,49.04,48.98,49.01,129075.0,36.4434,36.4583,36.4137,36.436,129075.0
2016-06-02 12:40:00,49.02,49.04,49.0,49.03,76855.0,36.4434,36.4583,36.4285,36.4508,76855.0
2016-06-02 12:50:00,49.03,49.1,49.03,49.08,59087.0,36.4508,36.5029,36.4508,36.488,59087.0
2016-06-02 13:00:00,49.09,49.12,49.08,49.09,48675.0,36.4954,36.5177,36.488,36.4954,48675.0
2016-06-02 13:10:00,49.08,49.09,49.07,49.08,39521.0,36.488,36.4954,36.4806,36.488,39521.0
2016-06-02 13:20:00,49.09,49.12,49.08,49.12,28749.0,36.4954,36.5177,36.488,36.5177,28749.0
2016-06-02 13:30:00,49.12,49.15,49.1,49.11,75455.0,36.5177,36.54,36.5029,36.5103,75455.0
2016-06-02 13:40:00,49.12,49.17,49.1,49.17,320058.0,36.5177,36.5549,36.5029,36.5549,320058.0
2016-06-02 13:50:00,49.16,49.24,49.16,49.23,155554.0,36.5475,36.607,36.5475,36.5995,155554.0
2016-06-02 14:00:00,49.23,49.26,49.21,49.24,100562.0,36.5995,36.6218,36.5847,36.607,100562.0
2016-06-02 14:10:00,49.23,49.28,49.23,49.26,53649.0,36.5995,36.6367,36.5995,36.6218,53649.0
2016-06-02 14:20:00,49.26,49.28,49.21,49.22,234357.0,36.6218,36.6367,36.5847,36.5921,234357.0
2016-06-02 14:30:00,49.22,49.22,49.13,49.15,346988.0,36.5921,36.5921,36.5252,36.54,346988.0
2016-06-02 14:40:00,49.15,49.17,49.13,49.16,270121.0,36.54,36.5549,36.5252,36.5475,270121.0
2016-06-02 14:50:00,49.16,49.19,49.15,49.19,72845.0,36.5475,36.5698,36.54,36.5698,72845.0
2016-06-02 15:00:00,49.19,49.2,49.16,49.16,82351.0,36.5698,36.5772,36.5475,36.5475,82351.0
2016-06-02 15:10:00,49.17,49.22,49.16,49.2,85481.0,36.5549,36.5921,36.5475,36.5772,85481.0
2016-06-02 15:20:00,49.2,49.24,49.19,49.23,61770.0,36.5772,36.607,36.5698,36.5995,61770.0
2016-06-02 15:30:00,49.24,49.27,49.23,49.25,248280.0,36.607,36.6293,36.5995,36.6144,248280.0
2016-06-02 15:40:00,49.25,49.26,49.22,49.24,247087.0,36.6144,36.6218,36.5921,36.607,247087.0
2016-06-02 15:50:00,49.23,49.29,49.23,49.29,349178.0,36.5995,36.6441,36.5995,36.6441,349178.0
2016-06-03 09:30:00,49.95,50.0,49.71,49.88,1857435.0,37.1348,37.172,36.9564,37.0828,1857435.0
2016-06-03 09:40:00,49.88,49.99,49.81,49.92,732753.0,37.0828,37.1645,37.0307,37.1125,732753.0
2016-06-03 09:50:00,49.91,50.02,49.89,49.97,811998.0,37.1051,37.1868,37.0902,37.1497,811998.0
2016-06-03 10:00:00,49.96,50.03,49.89,49.96,534844.0,37.1422,37.1943,37.0902,37.1422,534844.0
2016-06-03 10:10:00,49.96,50.03,49.91,50.01,570084.0,37.1422,37.1943,37.1051,37.1794,570084.0
2016-06-03 10:20:00,50.0,50.12,49.97,50.07,551818.0,37.172,37.2612,37.1497,37.224,551818.0
2016-06-03 10:30:00,50.07,50.11,49.97,50.01,493263.0,37.224,37.2537,37.1497,37.1794,493263.0
2016-06-03 10:40:00,50.01,50.09,50.0,50.07,355581.0,37.1794,37.2389,37.172,37.224,355581.0
2016-06-03 10:50:00,50.06,50.15,50.06,50.13,405232.0,37.2166,37.2835,37.2166,37.2686,405232.0
2016-06-03 11:00:00,50.14,50.18,50.09,50.13,352039.0,37.2761,37.3058,37.2389,37.2686,352039.0
2016-06-03 11:10:00,50.12,50.12,50.05,50.07,226737.0,37.2612,37.2612,37.2091,37.224,226737.0
2016-06-03 11:20:00,50.07,50.14,50.05,50.11,415189.0,37.224,37.2761,37.2091,37.2537,415189.0
2016-06-03 11:30:00,50.11,50.18,50.09,50.14,245044.0,37.2537,37.3058,37.2389,37.2761,245044.0
2016-06-03 11:40:00,50.14,50.16,50.09,50.15,435217.0,37.2761,37.2909,37.2389,37.2835,435217.0
2016-06-03 11:50:00,50.15,50.17,50.1,50.16,208679.0,37.2835,37.2984,37.2463,37.2909,208679.0
2016-06-03 12:00:00,50.16,50.17,50.09,50.1,172196.0,37.2909,37.2984,37.2389,37.2463,172196.0
2016-06-03 12:10:00,50.1,50.14,50.08,50.13,135720.0,37.2463,37.2761,37.2314,37.2686,135720.0
2016-06-03 12:20:00,50.13,50.14,50.09,50.13,143623.0,37.2686,37.2761,37.2389,37.2686,143623.0
2016-06-03 12:30:00,50.13,50.17,50.12,50.16,226708.0,37.2686,37.2984,37.2612,37.2909,226708.0
2016-06-03 12:40:00,50.16,50.17,50.11,50.12,115496.0,37.2909,37.2984,37.2537,37.2612,115496.0
2016-06-03 12:50:00,50.12,50.17,50.11,50.15,196580.0,37.2612,37.2984,37.2537,37.2835,196580.0
2016-06-03 13:00:00,50.15,50.18,50.14,50.18,194538.0,37.2835,37.3058,37.2761,37.3058,194538.0
2016-06-03 13:10:00,50.18,50.19,50.14,50.17,154813.0,37.3058,37.3132,37.2761,37.2984,154813.0
2016-06-03 13:20:00,50.16,50.2,50.14,50.18,169360.0,37.2909,37.3207,37.2761,37.3058,169360.0
2016-06-03 13:30:00,50.18,50.2,50.13,50.2,205770.0,37.3058,37.3207,37.2686,37.3207,205770.0
2016-06-03 13:40:00,50.2,50.24,50.19,50.2,138629.0,37.3207,37.3504,37.3132,37.3207,138629.0
2016-06-03 13:50:00,50.21,50.23,50.18,50.21,524123.0,37.3281,37.343,37.3058,37.3281,524123.0
2016-06-03 14:00:00,50.2,50.28,50.2,50.27,269944.0,37.3207,37.3801,37.3207,37.3727,269944.0
2016-06-03 14:10:00,50.26,50.27,50.23,50.26,282545.0,37.3653,37.3727,37.343,37.3653,282545.0
2016-06-03 14:20:00,50.26,50.32,50.25,50.31,255876.0,37.3653,37.4099,37.3578,37.4024,255876.0
2016-06-03 14:30:00,50.31,50.35,50.3,50.34,182155.0,37.4024,37.4322,37.395,37.4247,182155.0
2016-06-03 14:40:00,50.33,50.35,50.27,50.27,305765.0,37.4173,37.4322,37.3727,37.3727,305765.0
2016-06-03 14:50:00,50.27,50.29,50.23,50.23,369558.0,37.3727,37.3876,37.343,37.343,369558.0
2016-06-03 15:00:00,50.23,50.25,50.17,50.18,621843.0,37.343,37.3578,37.2984,37.3058,621843.0
2016-06-03 15:10:00,50.17,50.18,50.11,50.14,563608.0,37.2984,37.3058,37.2537,37.2761,563608.0
2016-06-03 15:20:00,50.13,50.14,50.11,50.12,286715.0,37.2686,37.2761,37.2537,37.2612,286715.0
2016-06-03 15:30:00,50.12,50.15,50.09,50.11,529920.0,37.2612,37.2835,37.2389,37.2537,529920.0
2016-06-03 15:40:00,50.1,50.11,50.08,50.11,826469.0,37.2463,37.2537,37.2314,37.2537,826469.0
2016-06-03 15:50:00,50.11,50.13,50.05,50.1,1568963.0,37.2537,37.2686,37.2091,37.2463,1568963.0
2016-06-06 09:30:00,50.1,50.27,49.95,50.0,759062.0,37.2463,37.3727,37.1348,37.172,759062.0
2016-06-06 09:40:00,50.01,50.12,49.96,49.99,405902.0,37.1794,37.2612,37.1422,37.1645,405902.0
2016-06-06 09:50:00,50.0,50.22,49.98,50.21,414839.0,37.172,37.3355,37.1571,37.3281,414839.0
2016-06-06 10:00:00,50.22,50.22,50.1,50.15,278393.0,37.3355,37.3355,37.2463,37.2835,278393.0
2016-06-06 10:10:00,50.14,50.2,50.13,50.19,327871.0,37.2761,37.3207,37.2686,37.3132,327871.0
2016-06-06 10:20:00,50.19,50.23,50.13,50.21,600606.0,37.3132,37.343,37.2686,37.3281,600606.0
2016-06-06 10:30:00,50.22,50.24,50.17,50.21,231828.0,37.3355,37.3504,37.2984,37.3281,231828.0
2016-06-06 10:40:00,50.21,50.27,50.2,50.25,137972.0,37.3281,37.3727,37.3207,37.3578,137972.0
2016-06-06 10:50:00,50.24,50.27,50.15,50.15,186393.0,37.3504,37.3727,37.2835,37.2835,186393.0
2016-06-06 11:00:00,50.16,50.22,50.13,50.14,250445.0,37.2909,37.3355,37.2686,37.2761,250445.0
2016-06-06 11:10:00,50.14,50.16,50.09,50.09,193352.0,37.2761,37.2909,37.2389,37.2389,193352.0
2016-06-06 11:20:00,50.09,50.12,50.0,50.05,807631.0,37.2389,37.2612,37.172,37.2091,807631.0
2016-06-06 11:30:00,50.04,50.05,49.99,50.02,143036.0,37.2017,37.2091,37.1645,37.1868,143036.0
2016-06-06 11:40:00,50.02,50.05,49.98,50.04,115234.0,37.1868,37.2091,37.1571,37.2017,115234.0
2016-06-06 11:50:00,50.03,50.08,50.0,50.0,320715.0,37.1943,37.2314,37.172,37.172,320715.0
2016-06-06 12:00:00,50.0,50.01,49.91,49.93,269570.0,37.172,37.1794,37.1051,37.1199,269570.0
2016-06-06 12:10:00,49.93,49.93,49.86,49.91,342897.0,37.1199,37.1199,37.0679,37.1051,342897.0
2016-06-06 12:20:00,49.9,49.92,49.87,49.91,153079.0,37.0976,37.1125,37.0753,37.1051,153079.0
2016-06-06 12:30:00,49.91,49.95,49.81,49.89,479075.0,37.1051,37.1348,37.0307,37.0902,479075.0
2016-06-06 12:40:00,49.89,49.92,49.86,49.87,302877.0,37.0902,37.1125,37.0679,37.0753,302877.0
2016-06-06 12:50:00,49.87,49.87,49.8,49.86,394294.0,37.0753,37.0753,37.0233,37.0679,394294.0
2016-06-06 13:00:00,49.85,49.93,49.84,49.93,168828.0,37.0605,37.1199,37.053,37.1199,168828.0
2016-06-06 13:10:00,49.93,49.98,49.93,49.96,132200.0,37.1199,37.1571,37.1199,37.1422,132200.0
2016-06-06 13:20:00,49.96,49.99,49.95,49.97,100800.0,37.1422,37.1645,37.1348,37.1497,100800.0
2016-06-06 13:30:00,49.96,49.97,49.92,49.94,130071.0,37.1422,37.1497,37.1125,37.1274,130071.0
2016-06-06 13:40:00,49.95,49.97,49.93,49.95,128517.0,37.1348,37.1497,37.1199,37.1348,128517.0
2016-06-06 13:50:00,49.95,50.03,49.93,50.0,73143.0,37.1348,37.1943,37.1199,37.172,73143.0
2016-06-06 14:00:00,49.99,50.02,49.98,49.99,97496.0,37.1645,37.1868,37.1571,37.1645,97496.0
2016-06-06 14:10:00,50.0,50.09,49.99,50.09,116040.0,37.172,37.2389,37.1645,37.2389,116040.0
2016-06-06 14:20:00,50.08,50.12,50.07,50.11,123599.0,37.2314,37.2612,37.224,37.2537,123599.0
2016-06-06 14:30:00,50.11,50.13,50.09,50.11,221999.0,37.2537,37.2686,37.2389,37.2537,221999.0
2016-06-06 14:40:00,50.1,50.13,50.08,50.1,79285.0,37.2463,37.2686,37.2314,37.2463,79285.0
2016-06-06 14:50:00,50.1,50.13,50.09,50.11,135508.0,37.2463,37.2686,37.2389,37.2537,135508.0
2016-06-06 15:00:00,50.11,50.12,50.05,50.06,141760.0,37.2537,37.2612,37.2091,37.2166,141760.0
2016-06-06 15:10:00,50.05,50.1,50.04,50.05,358726.0,37.2091,37.2463,37.2017,37.2091,358726.0
2016-06-06 15:20:00,50.05,50.06,50.02,50.04,118443.0,37.2091,37.2166,37.1868,37.2017,118443.0
2016-06-06 15:30:00,50.04,50.07,50.03,50.07,240967.0,37.2017,37.224,37.1943,37.224,240967.0
2016-06-06 15:40:00,50.07,50.08,50.01,50.01,179352.0,37.224,37.2314,37.1794,37.1794,179352.0
2016-06-06 15:50:00,50.02,50.03,49.99,50.02,611603.0,37.1868,37.1943,37.1645,37.1868,611603.0
2016-06-07 09:30:00,50.05,50.17,49.99,50.07,430287.0,37.2091,37.2984,37.1645,37.224,430287.0
2016-06-07 09:40:00,50.07,50.14,49.99,50.04,234634.0,37.224,37.2761,37.1645,37.2017,234634.0
2016-06-07 09:50:00,50.04,50.17,50.03,50.15,283556.0,37.2017,37.2984,37.1943,37.2835,283556.0
2016-06-07 10:00:00,50.15,50.19,50.11,50.17,323054.0,37.2835,37.3132,37.2537,37.2984,323054.0
2016-06-07 10:10:00,50.17,50.2,50.1,50.1,263944.0,37.2984,37.3207,37.2463,37.2463,263944.0
2016-06-07 10:20:00,50.1,50.18,50.1,50.17,478688.0,37.2463,37.3058,37.2463,37.2984,478688.0
2016-06-07 10:30:00,50.17,50.23,50.13,50.19,256396.0,37.2984,37.343,37.2686,37.3132,256396.0
2016-06-07 10:40:00,50.19,50.23,50.17,50.18,151506.0,37.3132,37.343,37.2984,37.3058,151506.0
2016-06-07 10:50:00,50.17,50.23,50.17,50.22,160373.0,37.2984,37.343,37.2984,37.3355,160373.0
2016-06-07 11:00:00,50.21,50.29,50.2,50.28,222171.0,37.3281,37.3876,37.3207,37.3801,222171.0
2016-06-07 11:10:00,50.28,50.31,50.24,50.28,155343.0,37.3801,37.4024,37.3504,37.3801,155343.0
2016-06-07 11:20:00,50.27,50.31,50.26,50.28,262022.0,37.3727,37.4024,37.3653,37.3801,262022.0
2016-06-07 11:30:00,50.28,50.29,50.24,50.27,144406.0,37.3801,37.3876,37.3504,37.3727,144406.0
2016-06-07 11:40:00,50.27,50.28,50.24,50.28,105663.0,37.3727,37.3801,37.3504,37.3801,105663.0
2016-06-07 11:50:00,50.27,50.28,50.21,50.22,94152.0,37.3727,37.3801,37.3281,37.3355,94152.0
2016-06-07 12:00:00,50.22,50.25,50.22,50.25,133792.0,37.3355,37.3578,37.3355,37.3578,133792.0
2016-06-07 12:10:00,50.25,50.25,50.22,50.22,130188.0,37.3578,37.3578,37.3355,37.3355,130188.0
2016-06-07 12:20:00,50.22,50.24,50.21,50.23,45381.0,37.3355,37.3504,37.3281,37.343,45381.0
2016-06-07 12:30:00,50.23,50.24,50.17,50.18,106052.0,37.343,37.3504,37.2984,37.3058,106052.0
2016-06-07 12:40:00,50.17,50.19,50.16,50.17,62234.0,37.2984,37.3132,37.2909,37.2984,62234.0
2016-06-07 12:50:00,50.17,50.18,50.12,50.15,61883.0,37.2984,37.3058,37.2612,37.2835,61883.0
2016-06-07 13:00:00,50.15,50.16,50.13,50.14,32487.0,37.2835,37.2909,37.2686,37.2761,32487.0
2016-06-07 13:10:00,50.14,50.14,50.1,50.12,71979.0,37.2761,37.2761,37.2463,37.2612,71979.0
2016-06-07 13:20:00,50.12,50.13,50.1,50.12,104402.0,37.2612,37.2686,37.2463,37.2612,104402.0
2016-06-07 13:30:00,50.12,50.13,50.08,50.09,243016.0,37.2612,37.2686,37.2314,37.2389,243016.0
2016-06-07 13:40:00,50.09,50.09,50.03,50.03,121806.0,37.2389,37.2389,37.1943,37.1943,121806.0
2016-06-07 13:50:00,50.03,50.03,49.99,49.99,204062.0,37.1943,37.1943,37.1645,37.1645,204062.0
2016-06-07 14:00:00,50.0,50.02,49.98,49.98,87689.0,37.172,37.1868,37.1571,37.1571,87689.0
2016-06-07 14:10:00,49.98,50.01,49.97,49.99,88567.0,37.1571,37.1794,37.1497,37.1645,88567.0
2016-06-07 14:20:00,49.98,50.02,49.98,49.98,66163.0,37.1571,37.1868,37.1571,37.1571,66163.0
2016-06-07 14:30:00,49.99,50.02,49.97,49.98,132022.0,37.1645,37.1868,37.1497,37.1571,132022.0
2016-06-07 14:40:00,49.97,50.0,49.93,49.94,318060.0,37.1497,37.172,37.1199,37.1274,318060.0
2016-06-07 14:50:00,49.93,49.95,49.91,49.94,199075.0,37.1199,37.1348,37.1051,37.1274,199075.0
2016-06-07 15:00:00,49.94,49.99,49.92,49.98,263199.0,37.1274,37.1645,37.1125,37.1571,263199.0
2016-06-07 15:10:00,49.98,49.99,49.94,49.95,135749.0,37.1571,37.1645,37.1274,37.1348,135749.0
2016-06-07 15:20:00,49.95,49.95,49.93,49.94,130193.0,37.1348,37.1348,37.1199,37.1274,130193.0
2016-06-07 15:30:00,49.94,49.95,49.89,49.91,187787.0,37.1274,37.1348,37.0902,37.1051,187787.0
2016-06-07 15:40:00,49.91,49.91,49.87,49.89,373431.0,37.1051,37.1051,37.0753,37.0902,373431.0
2016-06-07 15:50:00,49.88,49.97,49.88,49.97,733818.0,37.0828,37.1497,37.0828,37.1497,733818.0
2016-06-08 09:30:00,49.96,50.12,49.88,50.07,469643.0,37.1422,37.2612,37.0828,37.224,469643.0
2016-06-08 09:40:00,50.06,50.11,50.0,50.06,219542.0,37.2166,37.2537,37.172,37.2166,219542.0
2016-06-08 09:50:00,50.06,50.1,50.02,50.07,193872.0,37.2166,37.2463,37.1868,37.224,193872.0
2016-06-08 10:00:00,50.06,50.08,50.0,50.03,193952.0,37.2166,37.2314,37.172,37.1943,193952.0
2016-06-08 10:10:00,50.03,50.06,49.99,50.01,256960.0,37.1943,37.2166,37.1645,37.1794,256960.0
2016-06-08 10:20:00,50.01,50.08,50.01,50.04,289077.0,37.1794,37.2314,37.1794,37.2017,289077.0
2016-06-08 10:30:00,50.04,50.07,50.02,50.05,201902.0,37.2017,37.224,37.1868,37.2091,201902.0
2016-06-08 10:40:00,50.05,50.09,50.04,50.07,148225.0,37.2091,37.2389,37.2017,37.224,148225.0
2016-06-08 10:50:00,50.08,50.11,50.07,50.1,128613.0,37.2314,37.2537,37.224,37.2463,128613.0
2016-06-08 11:00:00,50.1,50.13,50.07,50.12,139610.0,37.2463,37.2686,37.224,37.2612,139610.0
2016-06-08 11:10:00,50.12,50.14,50.08,50.11,119519.0,37.2612,37.2761,37.2314,37.2537,119519.0
2016-06-08 11:20:00,50.11,50.15,50.09,50.13,73413.0,37.2537,37.2835,37.2389,37.2686,73413.0
2016-06-08 11:30:00,50.13,50.15,50.1,50.13,107991.0,37.2686,37.2835,37.2463,37.2686,107991.0
2016-06-08 11:40:00,50.14,50.19,50.14,50.17,151627.0,37.2761,37.3132,37.2761,37.2984,151627.0
2016-06-08 11:50:00,50.17,50.19,50.15,50.19,104222.0,37.2984,37.3132,37.2835,37.3132,104222.0
2016-06-08 12:00:00,50.19,50.19,50.16,50.19,97477.0,37.3132,37.3132,37.2909,37.3132,97477.0
2016-06-08 12:10:00,50.18,50.21,50.18,50.2,120414.0,37.3058,37.3281,37.3058,37.3207,120414.0
2016-06-08 12:20:00,50.2,50.25,50.19,50.23,200109.0,37.3207,37.3578,37.3132,37.343,200109.0
2016-06-08 12:30:00,50.23,50.23,50.19,50.2,105605.0,37.343,37.343,37.3132,37.3207,105605.0
2016-06-08 12:40:00,50.2,50.2,50.15,50.17,78489.0,37.3207,37.3207,37.2835,37.2984,78489.0
2016-06-08 12:50:00,50.17,50.18,50.11,50.13,120598.0,37.2984,37.3058,37.2537,37.2686,120598.0
2016-06-08 13:00:00,50.14,50.17,50.13,50.16,56592.0,37.2761,37.2984,37.2686,37.2909,56592.0
2016-06-08 13:10:00,50.15,50.18,50.14,50.17,123569.0,37.2835,37.3058,37.2761,37.2984,123569.0
2016-06-08 13:20:00,50.16,50.18,50.13,50.14,70157.0,37.2909,37.3058,37.2686,37.2761,70157.0
2016-06-08 13:30:00,50.14,50.16,50.13,50.15,50145.0,37.2761,37.2909,37.2686,37.2835,50145.0
2016-06-08 13:40:00,50.15,50.15,50.13,50.14,54162.0,37.2835,37.2835,37.2686,37.2761,54162.0
2016-06-08 13:50:00,50.14,50.19,50.13,50.19,102496.0,37.2761,37.3132,37.2686,37.3132,102496.0
2016-06-08 14:00:00,50.19,50.19,50.17,50.19,76002.0,37.3132,37.3132,37.2984,37.3132,76002.0
2016-06-08 14:10:00,50.19,50.26,50.19,50.24,164876.0,37.3132,37.3653,37.3132,37.3504,164876.0
2016-06-08 14:20:00,50.25,50.27,50.23,50.27,73067.0,37.3578,37.3727,37.343,37.3727,73067.0
2016-06-08 14:30:00,50.27,50.29,50.26,50.29,221694.0,37.3727,37.3876,37.3653,37.3876,221694.0
2016-06-08 14:40:00,50.29,50.31,50.28,50.3,148429.0,37.3876,37.4024,37.3801,37.395,148429.0
2016-06-08 14:50:00,50.3,50.3,50.27,50.3,85666.0,37.395,37.395,37.3727,37.395,85666.0
2016-06-08 15:00:00,50.29,50.3,50.26,50.27,62410.0,37.3876,37.395,37.3653,37.3727,62410.0
2016-06-08 15:10:00,50.26,50.27,50.22,50.24,105828.0,37.3653,37.3727,37.3355,37.3504,105828.0
2016-06-08 15:20:00,50.24,50.25,50.22,50.23,79849.0,37.3504,37.3578,37.3355,37.343,79849.0
2016-06-08 15:30:00,50.24,50.24,50.22,50.23,139546.0,37.3504,37.3504,37.3355,37.343,139546.0
2016-06-08 15:40:00,50.23,50.29,50.22,50.27,247756.0,37.343,37.3876,37.3355,37.3727,247756.0
2016-06-08 15:50:00,50.28,50.3,50.26,50.29,657539.0,37.3801,37.395,37.3653,37.3876,657539.0
2016-06-09 09:30:00,50.3,50.48,50.23,50.36,687045.0,37.395,37.5288,37.343,37.4396,687045.0
2016-06-09 09:40:00,50.36,50.39,50.26,50.31,389591.0,37.4396,37.4619,37.3653,37.4024,389591.0
2016-06-09 09:50:00,50.31,50.37,50.25,50.37,330031.0,37.4024,37.447,37.3578,37.447,330031.0
2016-06-09 10:00:00,50.37,50.39,50.32,50.38,360529.0,37.447,37.4619,37.4099,37.4545,360529.0
2016-06-09 10:10:00,50.38,50.45,50.34,50.39,297074.0,37.4545,37.5065,37.4247,37.4619,297074.0
2016-06-09 10:20:00,50.39,50.4,50.34,50.35,283491.0,37.4619,37.4693,37.4247,37.4322,283491.0
2016-06-09 10:30:00,50.34,50.44,50.34,50.43,176641.0,37.4247,37.4991,37.4247,37.4917,176641.0
2016-06-09 10:40:00,50.43,50.45,50.4,50.45,102307.0,37.4917,37.5065,37.4693,37.5065,102307.0
2016-06-09 10:50:00,50.45,50.46,50.39,50.39,191226.0,37.5065,37.514,37.4619,37.4619,191226.0
2016-06-09 11:00:00,50.4,50.45,50.38,50.45,245871.0,37.4693,37.5065,37.4545,37.5065,245871.0
2016-06-09 11:10:00,50.45,50.45,50.39,50.43,271155.0,37.5065,37.5065,37.4619,37.4917,271155.0
2016-06-09 11:20:00,50.43,50.43,50.34,50.36,282211.0,37.4917,37.4917,37.4247,37.4396,282211.0
2016-06-09 11:30:00,50.35,50.43,50.35,50.38,119296.0,37.4322,37.4917,37.4322,37.4545,119296.0
2016-06-09 11:40:00,50.38,50.39,50.36,50.39,96888.0,37.4545,37.4619,37.4396,37.4619,96888.0
2016-06-09 11:50:00,50.39,50.4,50.36,50.39,151533.0,37.4619,37.4693,37.4396,37.4619,151533.0
2016-06-09 12:00:00,50.38,50.42,50.36,50.41,169883.0,37.4545,37.4842,37.4396,37.4768,169883.0
2016-06-09 12:10:00,50.41,50.48,50.41,50.47,131210.0,37.4768,37.5288,37.4768,37.5214,131210.0
2016-06-09 12:20:00,50.47,50.5,50.46,50.49,61673.0,37.5214,37.5437,37.514,37.5363,61673.0
2016-06-09 12:30:00,50.49,50.53,50.48,50.53,118089.0,37.5363,37.566,37.5288,37.566,118089.0
2016-06-09 12:40:00,50.52,50.53,50.5,50.51,79060.0,37.5586,37.566,37.5437,37.5511,79060.0
2016-06-09 12:50:00,50.51,50.55,50.51,50.55,93348.0,37.5511,37.5809,37.5511,37.5809,93348.0
2016-06-09 13:00:00,50.55,50.58,50.54,50.57,185641.0,37.5809,37.6032,37.5734,37.5957,185641.0
2016-06-09 13:10:00,50.57,50.59,50.55,50.58,88610.0,37.5957,37.6106,37.5809,37.6032,88610.0
2016-06-09 13:20:00,50.57,50.62,50.56,50.61,134541.0,37.5957,37.6329,37.5883,37.6255,134541.0
2016-06-09 13:30:00,50.61,50.61,50.58,50.58,166657.0,37.6255,37.6255,37.6032,37.6032,166657.0
2016-06-09 13:40:00,50.58,50.6,50.58,50.59,121859.0,37.6032,37.618,37.6032,37.6106,121859.0
2016-06-09 13:50:00,50.59,50.6,50.55,50.58,108480.0,37.6106,37.618,37.5809,37.6032,108480.0
2016-06-09 14:00:00,50.58,50.59,50.56,50.57,53881.0,37.6032,37.6106,37.5883,37.5957,53881.0
2016-06-09 14:10:00,50.58,50.6,50.56,50.58,88235.0,37.6032,37.618,37.5883,37.6032,88235.0
2016-06-09 14:20:00,50.59,50.6,50.57,50.57,62339.0,37.6106,37.618,37.5957,37.5957,62339.0
2016-06-09 14:30:00,50.58,50.61,50.57,50.6,60665.0,37.6032,37.6255,37.5957,37.618,60665.0
2016-06-09 14:40:00,50.6,50.64,50.59,50.64,115196.0,37.618,37.6478,37.6106,37.6478,115196.0
2016-06-09 14:50:00,50.63,50.64,50.61,50.62,137776.0,37.6403,37.6478,37.6255,37.6329,137776.0
2016-06-09 15:00:00,50.62,50.62,50.59,50.62,245704.0,37.6329,37.6329,37.6106,37.6329,245704.0
2016-06-09 15:10:00,50.62,50.62,50.6,50.62,94308.0,37.6329,37.6329,37.618,37.6329,94308.0
2016-06-09 15:20:00,50.62,50.62,50.6,50.62,214070.0,37.6329,37.6329,37.618,37.6329,214070.0
2016-06-09 15:30:00,50.62,50.75,50.61,50.75,706315.0,37.6329,37.7296,37.6255,37.7296,706315.0
2016-06-09 15:40:00,50.75,50.79,50.75,50.79,851720.0,37.7296,37.7593,37.7296,37.7593,851720.0
2016-06-09 15:50:00,50.79,50.79,50.72,50.72,1027471.0,37.7593,37.7593,37.7072,37.7072,1027471.0
2016-06-10 09:30:00,50.65,50.91,50.57,50.68,1007486.0,37.6552,37.8485,37.5957,37.6775,1007486.0
2016-06-10 09:40:00,50.67,50.71,50.53,50.6,974707.0,37.6701,37.6998,37.566,37.618,974707.0
2016-06-10 09:50:00,50.59,50.68,50.55,50.64,487352.0,37.6106,37.6775,37.5809,37.6478,487352.0
2016-06-10 10:00:00,50.64,50.67,50.59,50.65,525416.0,37.6478,37.6701,37.6106,37.6552,525416.0
2016-06-10 10:10:00,50.65,50.71,50.63,50.69,481097.0,37.6552,37.6998,37.6403,37.6849,481097.0
2016-06-10 10:20:00,50.7,50.78,50.67,50.77,417038.0,37.6924,37.7519,37.6701,37.7444,417038.0
2016-06-10 10:30:00,50.77,50.8,50.73,50.74,447396.0,37.7444,37.7667,37.7147,37.7221,447396.0
2016-06-10 10:40:00,50.75,50.75,50.64,50.66,275283.0,37.7296,37.7296,37.6478,37.6626,275283.0
2016-06-10 10:50:00,50.66,50.73,50.65,50.71,245591.0,37.6626,37.7147,37.6552,37.6998,245591.0
2016-06-10 11:00:00,50.71,50.73,50.67,50.71,144379.0,37.6998,37.7147,37.6701,37.6998,144379.0
2016-06-10 11:10:00,50.71,50.73,50.62,50.64,334409.0,37.6998,37.7147,37.6329,37.6478,334409.0
2016-06-10 11:20:00,50.64,50.64,50.51,50.55,275990.0,37.6478,37.6478,37.5511,37.5809,275990.0
2016-06-10 11:30:00,50.55,50.61,50.54,50.56,171892.0,37.5809,37.6255,37.5734,37.5883,171892.0
2016-06-10 11:40:00,50.56,50.59,50.52,50.55,124038.0,37.5883,37.6106,37.5586,37.5809,124038.0
2016-06-10 11:50:00,50.55,50.62,50.53,50.6,120507.0,37.5809,37.6329,37.566,37.618,120507.0
2016-06-10 12:00:00,50.6,50.61,50.55,50.57,147364.0,37.618,37.6255,37.5809,37.5957,147364.0
2016-06-10 12:10:00,50.57,50.6,50.49,50.49,253432.0,37.5957,37.618,37.5363,37.5363,253432.0
2016-06-10 12:20:00,50.49,50.51,50.44,50.44,110389.0,37.5363,37.5511,37.4991,37.4991,110389.0
2016-06-10 12:30:00,50.44,50.48,50.42,50.47,137181.0,37.4991,37.5288,37.4842,37.5214,137181.0
2016-06-10 12:40:00,50.47,50.5,50.45,50.48,105858.0,37.5214,37.5437,37.5065,37.5288,105858.0
2016-06-10 12:50:00,50.48,50.51,50.47,50.49,95670.0,37.5288,37.5511,37.5214,37.5363,95670.0
2016-06-10 13:00:00,50.49,50.51,50.46,50.49,102629.0,37.5363,37.5511,37.514,37.5363,102629.0
2016-06-10 13:10:00,50.49,50.52,50.46,50.5,109551.0,37.5363,37.5586,37.514,37.5437,109551.0
2016-06-10 13:20:00,50.5,50.53,50.49,50.52,97765.0,37.5437,37.566,37.5363,37.5586,97765.0
2016-06-10 13:30:00,50.52,50.52,50.46,50.47,60493.0,37.5586,37.5586,37.514,37.5214,60493.0
2016-06-10 13:40:00,50.47,50.48,50.4,50.4,242914.0,37.5214,37.5288,37.4693,37.4693,242914.0
2016-06-10 13:50:00,50.4,50.45,50.38,50.42,426375.0,37.4693,37.5065,37.4545,37.4842,426375.0
2016-06-10 14:00:00,50.42,50.46,50.4,50.42,653224.0,37.4842,37.514,37.4693,37.4842,653224.0
2016-06-10 14:10:00,50.41,50.44,50.37,50.41,349606.0,37.4768,37.4991,37.447,37.4768,349606.0
2016-06-10 14:20:00,50.41,50.51,50.4,50.5,258737.0,37.4768,37.5511,37.4693,37.5437,258737.0
2016-06-10 14:30:00,50.49,50.51,50.44,50.49,140066.0,37.5363,37.5511,37.4991,37.5363,140066.0
2016-06-10 14:40:00,50.49,50.5,50.45,50.45,98594.0,37.5363,37.5437,37.5065,37.5065,98594.0
2016-06-10 14:50:00,50.46,50.46,50.43,50.44,206706.0,37.514,37.514,37.4917,37.4991,206706.0
2016-06-10 15:00:00,50.44,50.46,50.4,50.45,242391.0,37.4991,37.514,37.4693,37.5065,242391.0
2016-06-10 15:10:00,50.45,50.46,50.42,50.43,230217.0,37.5065,37.514,37.4842,37.4917,230217.0
2016-06-10 15:20:00,50.44,50.47,50.43,50.44,150958.0,37.4991,37.5214,37.4917,37.4991,150958.0
2016-06-10 15:30:00,50.45,50.51,50.44,50.51,479770.0,37.5065,37.5511,37.4991,37.5511,479770.0
2016-06-10 15:40:00,50.5,50.65,50.49,50.64,668086.0,37.5437,37.6552,37.5363,37.6478,668086.0
2016-06-10 15:50:00,50.64,50.64,50.58,50.58,953468.0,37.6478,37.6478,37.6032,37.6032,953468.0
2016-06-13 09:30:00,50.65,50.84,50.61,50.73,990696.0,37.6552,37.7965,37.6255,37.7147,990696.0
2016-06-13 09:40:00,50.73,50.73,50.5,50.53,859633.0,37.7147,37.7147,37.5437,37.566,859633.0
2016-06-13 09:50:00,50.53,50.65,50.47,50.65,435378.0,37.566,37.6552,37.5214,37.6552,435378.0
2016-06-13 10:00:00,50.64,50.67,50.58,50.6,344430.0,37.6478,37.6701,37.6032,37.618,344430.0
2016-06-13 10:10:00,50.6,50.63,50.53,50.58,642931.0,37.618,37.6403,37.566,37.6032,642931.0
2016-06-13 10:20:00,50.59,50.69,50.58,50.68,191750.0,37.6106,37.6849,37.6032,37.6775,191750.0
2016-06-13 10:30:00,50.68,50.69,50.63,50.68,146787.0,37.6775,37.6849,37.6403,37.6775,146787.0
2016-06-13 10:40:00,50.67,50.73,50.66,50.72,229188.0,37.6701,37.7147,37.6626,37.7072,229188.0
2016-06-13 10:50:00,50.72,50.73,50.66,50.72,120593.0,37.7072,37.7147,37.6626,37.7072,120593.0
2016-06-13 11:00:00,50.72,50.72,50.6,50.63,114770.0,37.7072,37.7072,37.618,37.6403,114770.0
2016-06-13 11:10:00,50.63,50.65,50.59,50.62,134259.0,37.6403,37.6552,37.6106,37.6329,134259.0
2016-06-13 11:20:00,50.62,50.65,50.6,50.64,111256.0,37.6329,37.6552,37.618,37.6478,111256.0
2016-06-13 11:30:00,50.64,50.66,50.56,50.57,236523.0,37.6478,37.6626,37.5883,37.5957,236523.0
2016-06-13 11:40:00,50.58,50.62,50.58,50.61,98775.0,37.6032,37.6329,37.6032,37.6255,98775.0
2016-06-13 11:50:00,50.61,50.62,50.58,50.61,225387.0,37.6255,37.6329,37.6032,37.6255,225387.0
2016-06-13 12:00:00,50.6,50.64,50.59,50.64,75267.0,37.618,37.6478,37.6106,37.6478,75267.0
2016-06-13 12:10:00,50.64,50.66,50.62,50.64,123168.0,37.6478,37.6626,37.6329,37.6478,123168.0
2016-06-13 12:20:00,50.63,50.71,50.61,50.71,223726.0,37.6403,37.6998,37.6255,37.6998,223726.0
2016-06-13 12:30:00,50.7,50.74,50.68,50.69,110970.0,37.6924,37.7221,37.6775,37.6849,110970.0
2016-06-13 12:40:00,50.68,50.75,50.68,50.74,186352.0,37.6775,37.7296,37.6775,37.7221,186352.0
2016-06-13 12:50:00,50.74,50.78,50.73,50.75,150099.0,37.7221,37.7519,37.7147,37.7296,150099.0
2016-06-13 13:00:00,50.76,50.77,50.71,50.72,70899.0,37.737,37.7444,37.6998,37.7072,70899.0
2016-06-13 13:10:00,50.72,50.73,50.64,50.65,110986.0,37.7072,37.7147,37.6478,37.6552,110986.0
2016-06-13 13:20:00,50.65,50.66,50.63,50.64,63286.0,37.6552,37.6626,37.6403,37.6478,63286.0
2016-06-13 13:30:00,50.64,50.65,50.55,50.55,357981.0,37.6478,37.6552,37.5809,37.5809,357981.0
2016-06-13 13:40:00,50.55,50.62,50.54,50.59,140965.0,37.5809,37.6329,37.5734,37.6106,140965.0
2016-06-13 13:50:00,50.58,50.59,50.51,50.55,107146.0,37.6032,37.6106,37.5511,37.5809,107146.0
2016-06-13 14:00:00,50.56,50.64,50.54,50.63,489613.0,37.5883,37.6478,37.5734,37.6403,489613.0
2016-06-13 14:10:00,50.63,50.68,50.62,50.66,244789.0,37.6403,37.6775,37.6329,37.6626,244789.0
2016-06-13 14:20:00,50.66,50.67,50.62,50.66,279304.0,37.6626,37.6701,37.6329,37.6626,279304.0
2016-06-13 14:30:00,50.66,50.66,50.62,50.64,90564.0,37.6626,37.6626,37.6329,37.6478,90564.0
2016-06-13 14:40:00,50.64,50.68,50.64,50.64,260237.0,37.6478,37.6775,37.6478,37.6478,260237.0
2016-06-13 14:50:00,50.65,50.65,50.6,50.6,310678.0,37.6552,37.6552,37.618,37.618,310678.0
2016-06-13 15:00:00,50.6,50.61,50.54,50.55,289940.0,37.618,37.6255,37.5734,37.5809,289940.0
2016-06-13 15:10:00,50.55,50.57,50.48,50.54,432094.0,37.5809,37.5957,37.5288,37.5734,432094.0
2016-06-13 15:20:00,50.54,50.55,50.5,50.54,134650.0,37.5734,37.5809,37.5437,37.5734,134650.0
2016-06-13 15:30:00,50.53,50.58,50.5,50.54,357637.0,37.566,37.6032,37.5437,37.5734,357637.0
2016-06-13 15:40:00,50.53,50.54,50.47,50.48,359940.0,37.566,37.5734,37.5214,37.5288,359940.0
2016-06-13 15:50:00,50.48,50.54,50.47,50.52,1009561.0,37.5288,37.5734,37.5214,37.5586,1009561.0
2016-06-14 09:30:00,50.53,50.6,50.26,50.38,806715.0,37.566,37.618,37.3653,37.4545,806715.0
2016-06-14 09:40:00,50.38,50.57,50.37,50.48,543739.0,37.4545,37.5957,37.447,37.5288,543739.0
2016-06-14 09:50:00,50.48,50.57,50.4,50.44,620199.0,37.5288,37.5957,37.4693,37.4991,620199.0
2016-06-14 10:00:00,50.45,50.48,50.41,50.42,741774.0,37.5065,37.5288,37.4768,37.4842,741774.0
2016-06-14 10:10:00,50.43,50.49,50.39,50.47,458618.0,37.4917,37.5363,37.4619,37.5214,458618.0
2016-06-14 10:20:00,50.48,50.49,50.41,50.46,498859.0,37.5288,37.5363,37.4768,37.514,498859.0
2016-06-14 10:30:00,50.46,50.46,50.42,50.44,285284.0,37.514,37.514,37.4842,37.4991,285284.0
2016-06-14 10:40:00,50.44,50.5,50.44,50.47,342620.0,37.4991,37.5437,37.4991,37.5214,342620.0
2016-06-14 10:50:00,50.47,50.51,50.45,50.48,380943.0,37.5214,37.5511,37.5065,37.5288,380943.0
2016-06-14 11:00:00,50.48,50.65,50.46,50.64,222029.0,37.5288,37.6552,37.514,37.6478,222029.0
2016-06-14 11:10:00,50.65,50.7,50.59,50.62,396317.0,37.6552,37.6924,37.6106,37.6329,396317.0
2016-06-14 11:20:00,50.62,50.65,50.57,50.58,132846.0,37.6329,37.6552,37.5957,37.6032,132846.0
2016-06-14 11:30:00,50.59,50.6,50.53,50.58,148769.0,37.6106,37.618,37.566,37.6032,148769.0
2016-06-14 11:40:00,50.59,50.63,50.58,50.6,81203.0,37.6106,37.6403,37.6032,37.618,81203.0
2016-06-14 11:50:00,50.59,50.62,50.58,50.6,104187.0,37.6106,37.6329,37.6032,37.618,104187.0
2016-06-14 12:00:00,50.61,50.64,50.6,50.63,71195.0,37.6255,37.6478,37.618,37.6403,71195.0
2016-06-14 12:10:00,50.63,50.7,50.62,50.7,70449.0,37.6403,37.6924,37.6329,37.6924,70449.0
2016-06-14 12:20:00,50.7,50.76,50.7,50.75,86988.0,37.6924,37.737,37.6924,37.7296,86988.0
2016-06-14 12:30:00,50.75,50.75,50.7,50.71,129404.0,37.7296,37.7296,37.6924,37.6998,129404.0
2016-06-14 12:40:00,50.71,50.72,50.67,50.7,140712.0,37.6998,37.7072,37.6701,37.6924,140712.0
2016-06-14 12:50:00,50.7,50.71,50.65,50.66,85703.0,37.6924,37.6998,37.6552,37.6626,85703.0
2016-06-14 13:00:00,50.67,50.67,50.6,50.6,218127.0,37.6701,37.6701,37.618,37.618,218127.0
2016-06-14 13:10:00,50.61,50.63,50.59,50.62,116990.0,37.6255,37.6403,37.6106,37.6329,116990.0
2016-06-14 13:20:00,50.63,50.65,50.61,50.63,125522.0,37.6403,37.6552,37.6255,37.6403,125522.0
2016-06-14 13:30:00,50.62,50.66,50.62,50.64,85126.0,37.6329,37.6626,37.6329,37.6478,85126.0
2016-06-14 13:40:00,50.64,50.64,50.59,50.6,99102.0,37.6478,37.6478,37.6106,37.618,99102.0
2016-06-14 13:50:00,50.6,50.63,50.57,50.59,110166.0,37.618,37.6403,37.5957,37.6106,110166.0
2016-06-14 14:00:00,50.58,50.59,50.54,50.55,202063.0,37.6032,37.6106,37.5734,37.5809,202063.0
2016-06-14 14:10:00,50.54,50.58,50.51,50.57,121603.0,37.5734,37.6032,37.5511,37.5957,121603.0
2016-06-14 14:20:00,50.57,50.63,50.55,50.63,523660.0,37.5957,37.6403,37.5809,37.6403,523660.0
2016-06-14 14:30:00,50.63,50.64,50.55,50.57,149549.0,37.6403,37.6478,37.5809,37.5957,149549.0
2016-06-14 14:40:00,50.57,50.61,50.55,50.58,118515.0,37.5957,37.6255,37.5809,37.6032,118515.0
2016-06-14 14:50:00,50.58,50.58,50.51,50.53,152575.0,37.6032,37.6032,37.5511,37.566,152575.0
2016-06-14 15:00:00,50.53,50.63,50.48,50.61,246651.0,37.566,37.6403,37.5288,37.6255,246651.0
2016-06-14 15:10:00,50.61,50.68,50.58,50.65,270889.0,37.6255,37.6775,37.6032,37.6552,270889.0
2016-06-14 15:20:00,50.65,50.71,50.62,50.71,248598.0,37.6552,37.6998,37.6329,37.6998,248598.0
2016-06-14 15:30:00,50.7,50.71,50.65,50.69,406092.0,37.6924,37.6998,37.6552,37.6849,406092.0
2016-06-14 15:40:00,50.69,50.73,50.66,50.67,386945.0,37.6849,37.7147,37.6626,37.6701,386945.0
2016-06-14 15:50:00,50.67,50.81,50.66,50.79,1177105.0,37.6701,37.7742,37.6626,37.7593,1177105.0
2016-06-15 09:30:00,50.76,50.86,50.66,50.75,647642.0,37.737,37.8113,37.6626,37.7296,647642.0
2016-06-15 09:40:00,50.76,50.79,50.64,50.65,343066.0,37.737,37.7593,37.6478,37.6552,343066.0
2016-06-15 09:50:00,50.64,50.7,50.61,50.65,293305.0,37.6478,37.6924,37.6255,37.6552,293305.0
2016-06-15 10:00:00,50.65,50.7,50.62,50.66,288194.0,37.6552,37.6924,37.6329,37.6626,288194.0
2016-06-15 10:10:00,50.66,50.67,50.57,50.59,401255.0,37.6626,37.6701,37.5957,37.6106,401255.0
2016-06-15 10:20:00,50.59,50.61,50.53,50.55,345744.0,37.6106,37.6255,37.566,37.5809,345744.0
2016-06-15 10:30:00,50.56,50.59,50.53,50.58,335848.0,37.5883,37.6106,37.566,37.6032,335848.0
2016-06-15 10:40:00,50.58,50.59,50.54,50.55,321600.0,37.6032,37.6106,37.5734,37.5809,321600.0
2016-06-15 10:50:00,50.54,50.55,50.4,50.41,246097.0,37.5734,37.5809,37.4693,37.4768,246097.0
2016-06-15 11:00:00,50.41,50.41,50.31,50.33,135506.0,37.4768,37.4768,37.4024,37.4173,135506.0
2016-06-15 11:10:00,50.32,50.35,50.3,50.32,150929.0,37.4099,37.4322,37.395,37.4099,150929.0
2016-06-15 11:20:00,50.33,50.47,50.31,50.46,340869.0,37.4173,37.5214,37.4024,37.514,340869.0
2016-06-15 11:30:00,50.46,50.49,50.42,50.43,203153.0,37.514,37.5363,37.4842,37.4917,203153.0
2016-06-15 11:40:00,50.43,50.46,50.36,50.37,141142.0,37.4917,37.514,37.4396,37.447,141142.0
2016-06-15 11:50:00,50.39,50.4,50.33,50.36,79584.0,37.4619,37.4693,37.4173,37.4396,79584.0
2016-06-15 12:00:00,50.36,50.41,50.35,50.39,272283.0,37.4396,37.4768,37.4322,37.4619,272283.0
2016-06-15 12:10:00,50.4,50.41,50.35,50.36,84478.0,37.4693,37.4768,37.4322,37.4396,84478.0
2016-06-15 12:20:00,50.38,50.38,50.3,50.3,104158.0,37.4545,37.4545,37.395,37.395,104158.0
2016-06-15 12:30:00,50.3,50.35,50.29,50.33,197322.0,37.395,37.4322,37.3876,37.4173,197322.0
2016-06-15 12:40:00,50.33,50.36,50.32,50.35,230343.0,37.4173,37.4396,37.4099,37.4322,230343.0
2016-06-15 12:50:00,50.36,50.36,50.33,50.34,79031.0,37.4396,37.4396,37.4173,37.4247,79031.0
2016-06-15 13:00:00,50.34,50.35,50.3,50.31,130972.0,37.4247,37.4322,37.395,37.4024,130972.0
2016-06-15 13:10:00,50.3,50.31,50.28,50.29,74359.0,37.395,37.4024,37.3801,37.3876,74359.0
2016-06-15 13:20:00,50.29,50.31,50.28,50.29,79350.0,37.3876,37.4024,37.3801,37.3876,79350.0
2016-06-15 13:30:00,50.3,50.32,50.29,50.3,204753.0,37.395,37.4099,37.3876,37.395,204753.0
2016-06-15 13:40:00,50.31,50.38,50.29,50.37,151027.0,37.4024,37.4545,37.3876,37.447,151027.0
2016-06-15 13:50:00,50.37,50.46,50.37,50.42,224015.0,37.447,37.514,37.447,37.4842,224015.0
2016-06-15 14:00:00,50.44,50.71,50.44,50.53,1166826.0,37.4991,37.6998,37.4991,37.566,1166826.0
2016-06-15 14:10:00,50.54,50.62,50.52,50.59,301513.0,37.5734,37.6329,37.5586,37.6106,301513.0
2016-06-15 14:20:00,50.59,50.62,50.57,50.59,212304.0,37.6106,37.6329,37.5957,37.6106,212304.0
2016-06-15 14:30:00,50.59,50.63,50.55,50.58,208292.0,37.6106,37.6403,37.5809,37.6032,208292.0
2016-06-15 14:40:00,50.59,50.71,50.57,50.68,186818.0,37.6106,37.6998,37.5957,37.6775,186818.0
2016-06-15 14:50:00,50.68,50.68,50.56,50.59,173642.0,37.6775,37.6775,37.5883,37.6106,173642.0
2016-06-15 15:00:00,50.58,50.59,50.54,50.57,84860.0,37.6032,37.6106,37.5734,37.5957,84860.0
2016-06-15 15:10:00,50.56,50.61,50.55,50.59,195423.0,37.5883,37.6255,37.5809,37.6106,195423.0
2016-06-15 15:20:00,50.59,50.61,50.58,50.61,219831.0,37.6106,37.6255,37.6032,37.6255,219831.0
2016-06-15 15:30:00,50.6,50.62,50.5,50.52,307213.0,37.618,37.6329,37.5437,37.5586,307213.0
2016-06-15 15:40:00,50.52,50.53,50.41,50.42,375777.0,37.5586,37.566,37.4768,37.4842,375777.0
2016-06-15 15:50:00,50.43,50.46,50.36,50.45,798393.0,37.4917,37.514,37.4396,37.5065,798393.0
2016-06-16 09:30:00,50.4,50.76,50.4,50.56,639603.0,37.4693,37.737,37.4693,37.5883,639603.0
2016-06-16 09:40:00,50.55,50.56,50.4,50.43,734357.0,37.5809,37.5883,37.4693,37.4917,734357.0
2016-06-16 09:50:00,50.43,50.5,50.36,50.47,260636.0,37.4917,37.5437,37.4396,37.5214,260636.0
2016-06-16 10:00:00,50.47,50.56,50.47,50.51,283612.0,37.5214,37.5883,37.5214,37.5511,283612.0
2016-06-16 10:10:00,50.52,50.52,50.42,50.44,266569.0,37.5586,37.5586,37.4842,37.4991,266569.0
2016-06-16 10:20:00,50.44,50.54,50.43,50.49,338233.0,37.4991,37.5734,37.4917,37.5363,338233.0
2016-06-16 10:30:00,50.49,50.57,50.46,50.52,159179.0,37.5363,37.5957,37.514,37.5586,159179.0
2016-06-16 10:40:00,50.52,50.62,50.51,50.6,170384.0,37.5586,37.6329,37.5511,37.618,170384.0
2016-06-16 10:50:00,50.59,50.66,50.57,50.65,122539.0,37.6106,37.6626,37.5957,37.6552,122539.0
2016-06-16 11:00:00,50.65,50.77,50.63,50.77,266822.0,37.6552,37.7444,37.6403,37.7444,266822.0
2016-06-16 11:10:00,50.77,50.77,50.69,50.7,146834.0,37.7444,37.7444,37.6849,37.6924,146834.0
2016-06-16 11:20:00,50.69,50.81,50.66,50.79,150729.0,37.6849,37.7742,37.6626,37.7593,150729.0
2016-06-16 11:30:00,50.8,50.82,50.7,50.75,176438.0,37.7667,37.7816,37.6924,37.7296,176438.0
2016-06-16 11:40:00,50.74,50.75,50.66,50.7,146572.0,37.7221,37.7296,37.6626,37.6924,146572.0
2016-06-16 11:50:00,50.69,50.7,50.64,50.65,176012.0,37.6849,37.6924,37.6478,37.6552,176012.0
2016-06-16 12:00:00,50.64,50.69,50.64,50.67,109377.0,37.6478,37.6849,37.6478,37.6701,109377.0
2016-06-16 12:10:00,50.67,50.74,50.64,50.71,127494.0,37.6701,37.7221,37.6478,37.6998,127494.0
2016-06-16 12:20:00,50.72,50.81,50.7,50.78,267595.0,37.7072,37.7742,37.6924,37.7519,267595.0
2016-06-16 12:30:00,50.78,50.81,50.74,50.81,269051.0,37.7519,37.7742,37.7221,37.7742,269051.0
2016-06-16 12:40:00,50.8,50.89,50.79,50.87,262769.0,37.7667,37.8336,37.7593,37.8188,262769.0
2016-06-16 12:50:00,50.87,50.88,50.79,50.8,168620.0,37.8188,37.8262,37.7593,37.7667,168620.0
2016-06-16 13:00:00,50.81,50.86,50.71,50.74,251465.0,37.7742,37.8113,37.6998,37.7221,251465.0
2016-06-16 13:10:00,50.74,50.75,50.68,50.72,144344.0,37.7221,37.7296,37.6775,37.7072,144344.0
2016-06-16 13:20:00,50.71,50.73,50.68,50.71,158643.0,37.6998,37.7147,37.6775,37.6998,158643.0
2016-06-16 13:30:00,50.71,50.75,50.68,50.73,107361.0,37.6998,37.7296,37.6775,37.7147,107361.0
2016-06-16 13:40:00,50.73,50.76,50.66,50.7,90372.0,37.7147,37.737,37.6626,37.6924,90372.0
2016-06-16 13:50:00,50.7,50.7,50.62,50.63,436621.0,37.6924,37.6924,37.6329,37.6403,436621.0
2016-06-16 14:00:00,50.63,50.73,50.62,50.7,167018.0,37.6403,37.7147,37.6329,37.6924,167018.0
2016-06-16 14:10:00,50.69,50.79,50.69,50.76,184634.0,37.6849,37.7593,37.6849,37.737,184634.0
2016-06-16 14:20:00,50.77,50.79,50.75,50.75,126190.0,37.7444,37.7593,37.7296,37.7296,126190.0
2016-06-16 14:30:00,50.75,50.79,50.74,50.76,169273.0,37.7296,37.7593,37.7221,37.737,169273.0
2016-06-16 14:40:00,50.76,50.82,50.75,50.82,89074.0,37.737,37.7816,37.7296,37.7816,89074.0
2016-06-16 14:50:00,50.81,50.86,50.8,50.8,238545.0,37.7742,37.8113,37.7667,37.7667,238545.0
2016-06-16 15:00:00,50.8,50.8,50.73,50.77,101598.0,37.7667,37.7667,37.7147,37.7444,101598.0
2016-06-16 15:10:00,50.77,50.8,50.74,50.78,223526.0,37.7444,37.7667,37.7221,37.7519,223526.0
2016-06-16 15:20:00,50.78,50.78,50.68,50.69,236010.0,37.7519,37.7519,37.6775,37.6849,236010.0
2016-06-16 15:30:00,50.69,50.77,50.69,50.76,398665.0,37.6849,37.7444,37.6849,37.737,398665.0
2016-06-16 15:40:00,50.76,50.81,50.73,50.8,430435.0,37.737,37.7742,37.7147,37.7667,430435.0
2016-06-16 15:50:00,50.8,50.81,50.75,50.77,686019.0,37.7667,37.7742,37.7296,37.7444,686019.0
2016-06-17 09:30:00,50.32,50.35,50.15,50.29,585714.0,37.7145,37.737,37.5871,37.692,585714.0
2016-06-17 09:40:00,50.28,50.36,50.12,50.18,845985.0,37.6845,37.7445,37.5646,37.6096,845985.0
2016-06-17 09:50:00,50.17,50.4,50.16,50.38,632460.0,37.6021,37.7745,37.5946,37.7595,632460.0
2016-06-17 10:00:00,50.38,50.47,50.29,50.41,393358.0,37.7595,37.8269,37.692,37.782,393358.0
2016-06-17 10:10:00,50.42,50.47,50.34,50.37,367784.0,37.7894,37.8269,37.7295,37.752,367784.0
2016-06-17 10:20:00,50.37,50.4,50.26,50.26,355577.0,37.752,37.7745,37.6695,37.6695,355577.0
2016-06-17 10:30:00,50.25,50.25,50.12,50.16,433336.0,37.662,37.662,37.5646,37.5946,433336.0
2016-06-17 10:40:00,50.15,50.16,50.07,50.09,678823.0,37.5871,37.5946,37.5271,37.5421,678823.0
2016-06-17 10:50:00,50.09,50.12,50.07,50.08,486613.0,37.5421,37.5646,37.5271,37.5346,486613.0
2016-06-17 11:00:00,50.08,50.11,50.06,50.11,551915.0,37.5346,37.5571,37.5196,37.5571,551915.0
2016-06-17 11:10:00,50.11,50.19,50.09,50.16,534224.0,37.5571,37.6171,37.5421,37.5946,534224.0
2016-06-17 11:20:00,50.16,50.17,50.08,50.09,255849.0,37.5946,37.6021,37.5346,37.5421,255849.0
2016-06-17 11:30:00,50.09,50.17,50.08,50.08,552153.0,37.5421,37.6021,37.5346,37.5346,552153.0
2016-06-17 11:40:00,50.08,50.2,50.04,50.2,310040.0,37.5346,37.6246,37.5046,37.6246,310040.0
2016-06-17 11:50:00,50.2,50.35,50.19,50.33,459404.0,37.6246,37.737,37.6171,37.722,459404.0
2016-06-17 12:00:00,50.34,50.36,50.28,50.34,290972.0,37.7295,37.7445,37.6845,37.7295,290972.0
2016-06-17 12:10:00,50.34,50.38,50.33,50.37,166756.0,37.7295,37.7595,37.722,37.752,166756.0
2016-06-17 12:20:00,50.37,50.4,50.36,50.39,162886.0,37.752,37.7745,37.7445,37.767,162886.0
2016-06-17 12:30:00,50.39,50.41,50.31,50.32,223359.0,37.767,37.782,37.707,37.7145,223359.0
2016-06-17 12:40:00,50.32,50.34,50.28,50.29,133004.0,37.7145,37.7295,37.6845,37.692,133004.0
2016-06-17 12:50:00,50.31,50.34,50.3,50.32,166557.0,37.707,37.7295,37.6995,37.7145,166557.0
2016-06-17 13:00:00,50.32,50.33,50.25,50.33,192992.0,37.7145,37.722,37.662,37.722,192992.0
2016-06-17 13:10:00,50.32,50.38,50.3,50.36,141629.0,37.7145,37.7595,37.6995,37.7445,141629.0
2016-06-17 13:20:00,50.36,50.41,50.33,50.37,169165.0,37.7445,37.782,37.722,37.752,169165.0
2016-06-17 13:30:00,50.38,50.38,50.33,50.35,113143.0,37.7595,37.7595,37.722,37.737,113143.0
2016-06-17 13:40:00,50.35,50.37,50.32,50.35,130554.0,37.737,37.752,37.7145,37.737,130554.0
2016-06-17 13:50:00,50.35,50.38,50.32,50.34,84339.0,37.737,37.7595,37.7145,37.7295,84339.0
2016-06-17 14:00:00,50.34,50.35,50.3,50.33,133824.0,37.7295,37.737,37.6995,37.722,133824.0
2016-06-17 14:10:00,50.34,50.37,50.32,50.34,174409.0,37.7295,37.752,37.7145,37.7295,174409.0
2016-06-17 14:20:00,50.34,50.38,50.32,50.36,163811.0,37.7295,37.7595,37.7145,37.7445,163811.0
2016-06-17 14:30:00,50.37,50.39,50.35,50.38,187296.0,37.752,37.767,37.737,37.7595,187296.0
2016-06-17 14:40:00,50.38,50.41,50.36,50.4,349273.0,37.7595,37.782,37.7445,37.7745,349273.0
2016-06-17 14:50:00,50.4,50.45,50.39,50.44,301349.0,37.7745,37.8119,37.767,37.8044,301349.0
2016-06-17 15:00:00,50.44,50.47,50.43,50.46,420851.0,37.8044,37.8269,37.7969,37.8194,420851.0
2016-06-17 15:10:00,50.46,50.49,50.45,50.48,381153.0,37.8194,37.8419,37.8119,37.8344,381153.0
2016-06-17 15:20:00,50.49,50.56,50.48,50.56,566577.0,37.8419,37.8944,37.8344,37.8944,566577.0
2016-06-17 15:30:00,50.55,50.56,50.47,50.47,636084.0,37.8869,37.8944,37.8269,37.8269,636084.0
2016-06-17 15:40:00,50.47,50.48,50.41,50.44,1035549.0,37.8269,37.8344,37.782,37.8044,1035549.0
2016-06-17 15:50:00,50.43,50.55,50.43,50.53,2241941.0,37.7969,37.8869,37.7969,37.8719,2241941.0
2016-06-20 09:30:00,50.47,50.6,50.37,50.58,950471.0,37.8269,37.9244,37.752,37.9094,950471.0
2016-06-20 09:40:00,50.59,50.62,50.45,50.48,709238.0,37.9169,37.9393,37.8119,37.8344,709238.0
2016-06-20 09:50:00,50.48,50.54,50.36,50.37,305084.0,37.8344,37.8794,37.7445,37.752,305084.0
2016-06-20 10:00:00,50.37,50.38,50.25,50.28,371806.0,37.752,37.7595,37.662,37.6845,371806.0
2016-06-20 10:10:00,50.28,50.29,50.19,50.19,275054.0,37.6845,37.692,37.6171,37.6171,275054.0
2016-06-20 10:20:00,50.18,50.21,50.02,50.03,591952.0,37.6096,37.6321,37.4896,37.4971,591952.0
2016-06-20 10:30:00,50.03,50.06,49.99,50.0,273723.0,37.4971,37.5196,37.4672,37.4747,273723.0
2016-06-20 10:40:00,50.0,50.08,49.98,50.0,281897.0,37.4747,37.5346,37.4597,37.4747,281897.0
2016-06-20 10:50:00,49.99,50.05,49.98,50.04,833865.0,37.4672,37.5121,37.4597,37.5046,833865.0
2016-06-20 11:00:00,50.04,50.1,50.03,50.05,130211.0,37.5046,37.5496,37.4971,37.5121,130211.0
2016-06-20 11:10:00,50.05,50.08,50.01,50.03,129752.0,37.5121,37.5346,37.4822,37.4971,129752.0
2016-06-20 11:20:00,50.02,50.24,50.02,50.24,507379.0,37.4896,37.6545,37.4896,37.6545,507379.0
2016-06-20 11:30:00,50.23,50.35,50.21,50.34,709292.0,37.647,37.737,37.6321,37.7295,709292.0
2016-06-20 11:40:00,50.34,50.43,50.31,50.35,588938.0,37.7295,37.7969,37.707,37.737,588938.0
2016-06-20 11:50:00,50.35,50.39,50.35,50.36,550670.0,37.737,37.767,37.737,37.7445,550670.0
2016-06-20 12:00:00,50.36,50.37,50.25,50.28,368872.0,37.7445,37.752,37.662,37.6845,368872.0
2016-06-20 12:10:00,50.28,50.33,50.28,50.32,261422.0,37.6845,37.722,37.6845,37.7145,261422.0
2016-06-20 12:20:00,50.32,50.35,50.3,50.34,346292.0,37.7145,37.737,37.6995,37.7295,346292.0
2016-06-20 12:30:00,50.34,50.4,50.32,50.38,329694.0,37.7295,37.7745,37.7145,37.7595,329694.0
2016-06-20 12:40:00,50.38,50.41,50.37,50.38,208315.0,37.7595,37.782,37.752,37.7595,208315.0
2016-06-20 12:50:00,50.37,50.45,50.37,50.44,113724.0,37.752,37.8119,37.752,37.8044,113724.0
2016-06-20 13:00:00,50.45,50.45,50.41,50.44,114698.0,37.8119,37.8119,37.782,37.8044,114698.0
2016-06-20 13:10:00,50.44,50.45,50.37,50.42,128867.0,37.8044,37.8119,37.752,37.7894,128867.0
2016-06-20 13:20:00,50.42,50.42,50.37,50.38,177276.0,37.7894,37.7894,37.752,37.7595,177276.0
2016-06-20 13:30:00,50.38,50.44,50.37,50.41,77311.0,37.7595,37.8044,37.752,37.782,77311.0
2016-06-20 13:40:00,50.41,50.42,50.38,50.41,78144.0,37.782,37.7894,37.7595,37.782,78144.0
2016-06-20 13:50:00,50.41,50.46,50.4,50.45,173748.0,37.782,37.8194,37.7745,37.8119,173748.0
2016-06-20 14:00:00,50.45,50.46,50.39,50.41,105626.0,37.8119,37.8194,37.767,37.782,105626.0
2016-06-20 14:10:00,50.41,50.45,50.39,50.44,123929.0,37.782,37.8119,37.767,37.8044,123929.0
2016-06-20 14:20:00,50.43,50.45,50.41,50.43,130729.0,37.7969,37.8119,37.782,37.7969,130729.0
2016-06-20 14:30:00,50.43,50.45,50.41,50.42,92687.0,37.7969,37.8119,37.782,37.7894,92687.0
2016-06-20 14:40:00,50.42,50.5,50.41,50.48,473987.0,37.7894,37.8494,37.782,37.8344,473987.0
2016-06-20 14:50:00,50.49,50.51,50.45,50.48,201052.0,37.8419,37.8569,37.8119,37.8344,201052.0
2016-06-20 15:00:00,50.48,50.5,50.45,50.47,108642.0,37.8344,37.8494,37.8119,37.8269,108642.0
2016-06-20 15:10:00,50.47,50.48,50.38,50.39,214334.0,37.8269,37.8344,37.7595,37.767,214334.0
2016-06-20 15:20:00,50.39,50.4,50.36,50.37,705220.0,37.767,37.7745,37.7445,37.752,705220.0
2016-06-20 15:30:00,50.37,50.44,50.36,50.43,298662.0,37.752,37.8044,37.7445,37.7969,298662.0
2016-06-20 15:40:00,50.42,50.45,50.37,50.37,553584.0,37.7894,37.8119,37.752,37.752,553584.0
2016-06-20 15:50:00,50.37,50.38,50.29,50.33,1179657.0,37.752,37.7595,37.692,37.722,1179657.0
2016-06-21 09:30:00,50.39,50.41,50.11,50.19,703055.0,37.767,37.782,37.5571,37.6171,703055.0
2016-06-21 09:40:00,50.2,50.25,50.07,50.24,373156.0,37.6246,37.662,37.5271,37.6545,373156.0
2016-06-21 09:50:00,50.24,50.25,50.17,50.2,296289.0,37.6545,37.662,37.6021,37.6246,296289.0
2016-06-21 10:00:00,50.19,50.42,50.19,50.39,267497.0,37.6171,37.7894,37.6171,37.767,267497.0
2016-06-21 10:10:00,50.39,50.43,50.34,50.42,217812.0,37.767,37.7969,37.7295,37.7894,217812.0
2016-06-21 10:20:00,50.41,50.48,50.41,50.44,221989.0,37.782,37.8344,37.782,37.8044,221989.0
2016-06-21 10:30:00,50.43,50.52,50.41,50.52,211935.0,37.7969,37.8644,37.782,37.8644,211935.0
2016-06-21 10:40:00,50.51,50.6,50.51,50.56,194138.0,37.8569,37.9244,37.8569,37.8944,194138.0
2016-06-21 10:50:00,50.56,50.58,50.48,50.49,103327.0,37.8944,37.9094,37.8344,37.8419,103327.0
2016-06-21 11:00:00,50.48,50.55,50.48,50.54,97752.0,37.8344,37.8869,37.8344,37.8794,97752.0
2016-06-21 11:10:00,50.53,50.59,50.52,50.58,106145.0,37.8719,37.9169,37.8644,37.9094,106145.0
2016-06-21 11:20:00,50.57,50.58,50.5,50.53,218728.0,37.9019,37.9094,37.8494,37.8719,218728.0
2016-06-21 11:30:00,50.53,50.56,50.5,50.54,207891.0,37.8719,37.8944,37.8494,37.8794,207891.0
2016-06-21 11:40:00,50.53,50.58,50.52,50.56,70777.0,37.8719,37.9094,37.8644,37.8944,70777.0
2016-06-21 11:50:00,50.56,50.64,50.56,50.63,248288.0,37.8944,37.9543,37.8944,37.9468,248288.0
2016-06-21 12:00:00,50.64,50.64,50.58,50.59,126798.0,37.9543,37.9543,37.9094,37.9169,126798.0
2016-06-21 12:10:00,50.58,50.6,50.55,50.59,55822.0,37.9094,37.9244,37.8869,37.9169,55822.0
2016-06-21 12:20:00,50.58,50.63,50.58,50.61,164807.0,37.9094,37.9468,37.9094,37.9319,164807.0
2016-06-21 12:30:00,50.6,50.61,50.57,50.61,118661.0,37.9244,37.9319,37.9019,37.9319,118661.0
2016-06-21 12:40:00,50.6,50.61,50.58,50.6,97437.0,37.9244,37.9319,37.9094,37.9244,97437.0
2016-06-21 12:50:00,50.6,50.66,50.6,50.65,78057.0,37.9244,37.9693,37.9244,37.9618,78057.0
2016-06-21 13:00:00,50.65,50.65,50.6,50.61,93658.0,37.9618,37.9618,37.9244,37.9319,93658.0
2016-06-21 13:10:00,50.6,50.63,50.56,50.62,114627.0,37.9244,37.9468,37.8944,37.9393,114627.0
2016-06-21 13:20:00,50.62,50.63,50.59,50.6,94900.0,37.9393,37.9468,37.9169,37.9244,94900.0
2016-06-21 13:30:00,50.61,50.61,50.55,50.59,128956.0,37.9319,37.9319,37.8869,37.9169,128956.0
2016-06-21 13:40:00,50.58,50.61,50.56,50.56,118886.0,37.9094,37.9319,37.8944,37.8944,118886.0
2016-06-21 13:50:00,50.57,50.62,50.56,50.61,129145.0,37.9019,37.9393,37.8944,37.9319,129145.0
2016-06-21 14:00:00,50.61,50.62,50.58,50.62,108798.0,37.9319,37.9393,37.9094,37.9393,108798.0
2016-06-21 14:10:00,50.61,50.64,50.6,50.63,179267.0,37.9319,37.9543,37.9244,37.9468,179267.0
2016-06-21 14:20:00,50.63,50.64,50.6,50.61,106852.0,37.9468,37.9543,37.9244,37.9319,106852.0
2016-06-21 14:30:00,50.6,50.67,50.59,50.63,101567.0,37.9244,37.9768,37.9169,37.9468,101567.0
2016-06-21 14:40:00,50.63,50.63,50.57,50.57,173152.0,37.9468,37.9468,37.9019,37.9019,173152.0
2016-06-21 14:50:00,50.58,50.59,50.51,50.51,103868.0,37.9094,37.9169,37.8569,37.8569,103868.0
2016-06-21 15:00:00,50.52,50.54,50.45,50.51,384819.0,37.8644,37.8794,37.8119,37.8569,384819.0
2016-06-21 15:10:00,50.51,50.52,50.48,50.52,55520.0,37.8569,37.8644,37.8344,37.8644,55520.0
2016-06-21 15:20:00,50.53,50.58,50.52,50.55,161687.0,37.8719,37.9094,37.8644,37.8869,161687.0
2016-06-21 15:30:00,50.55,50.56,50.5,50.54,145200.0,37.8869,37.8944,37.8494,37.8794,145200.0
2016-06-21 15:40:00,50.54,50.55,50.46,50.48,169638.0,37.8794,37.8869,37.8194,37.8344,169638.0
2016-06-21 15:50:00,50.48,50.49,50.41,50.41,867069.0,37.8344,37.8419,37.782,37.782,867069.0
2016-06-22 09:30:00,50.43,50.51,50.24,50.29,821583.0,37.7969,37.8569,37.6545,37.692,821583.0
2016-06-22 09:40:00,50.28,50.31,50.2,50.22,233373.0,37.6845,37.707,37.6246,37.6395,233373.0
2016-06-22 09:50:00,50.22,50.29,50.22,50.28,105695.0,37.6395,37.692,37.6395,37.6845,105695.0
2016-06-22 10:00:00,50.29,50.29,50.21,50.24,118586.0,37.692,37.692,37.6321,37.6545,118586.0
2016-06-22 10:10:00,50.24,50.29,50.22,50.29,142995.0,37.6545,37.692,37.6395,37.692,142995.0
2016-06-22 10:20:00,50.29,50.44,50.28,50.44,299025.0,37.692,37.8044,37.6845,37.8044,299025.0
2016-06-22 10:30:00,50.43,50.43,50.3,50.37,296697.0,37.7969,37.7969,37.6995,37.752,296697.0
2016-06-22 10:40:00,50.37,50.4,50.29,50.3,157326.0,37.752,37.7745,37.692,37.6995,157326.0
2016-06-22 10:50:00,50.3,50.34,50.27,50.3,118424.0,37.6995,37.7295,37.677,37.6995,118424.0
2016-06-22 11:00:00,50.29,50.31,50.26,50.31,118454.0,37.692,37.707,37.6695,37.707,118454.0
2016-06-22 11:10:00,50.31,50.35,50.25,50.33,114900.0,37.707,37.737,37.662,37.722,114900.0
2016-06-22 11:20:00,50.33,50.34,50.27,50.3,570040.0,37.722,37.7295,37.677,37.6995,570040.0
2016-06-22 11:30:00,50.29,50.29,50.22,50.28,209410.0,37.692,37.692,37.6395,37.6845,209410.0
2016-06-22 11:40:00,50.29,50.32,50.27,50.3,100001.0,37.692,37.7145,37.677,37.6995,100001.0
2016-06-22 11:50:00,50.3,50.32,50.27,50.31,82396.0,37.6995,37.7145,37.677,37.707,82396.0
2016-06-22 12:00:00,50.31,50.33,50.28,50.28,91147.0,37.707,37.722,37.6845,37.6845,91147.0
2016-06-22 12:10:00,50.29,50.33,50.29,50.32,62636.0,37.692,37.722,37.692,37.7145,62636.0
2016-06-22 12:20:00,50.32,50.32,50.26,50.27,137549.0,37.7145,37.7145,37.6695,37.677,137549.0
2016-06-22 12:30:00,50.28,50.29,50.26,50.28,39509.0,37.6845,37.692,37.6695,37.6845,39509.0
2016-06-22 12:40:00,50.29,50.31,50.28,50.3,64868.0,37.692,37.707,37.6845,37.6995,64868.0
2016-06-22 12:50:00,50.31,50.33,50.3,50.31,53877.0,37.707,37.722,37.6995,37.707,53877.0
2016-06-22 13:00:00,50.31,50.34,50.25,50.25,159345.0,37.707,37.7295,37.662,37.662,159345.0
2016-06-22 13:10:00,50.25,50.27,50.22,50.27,81387.0,37.662,37.677,37.6395,37.677,81387.0
2016-06-22 13:20:00,50.26,50.28,50.24,50.28,139424.0,37.6695,37.6845,37.6545,37.6845,139424.0
2016-06-22 13:30:00,50.27,50.32,50.27,50.31,68223.0,37.677,37.7145,37.677,37.707,68223.0
2016-06-22 13:40:00,50.3,50.34,50.3,50.33,32078.0,37.6995,37.7295,37.6995,37.722,32078.0
2016-06-22 13:50:00,50.33,50.35,50.32,50.32,25843.0,37.722,37.737,37.7145,37.7145,25843.0
2016-06-22 14:00:00,50.33,50.33,50.3,50.3,120591.0,37.722,37.722,37.6995,37.6995,120591.0
2016-06-22 14:10:00,50.3,50.32,50.25,50.26,109190.0,37.6995,37.7145,37.662,37.6695,109190.0
2016-06-22 14:20:00,50.26,50.33,50.25,50.33,70070.0,37.6695,37.722,37.662,37.722,70070.0
2016-06-22 14:30:00,50.33,50.33,50.29,50.31,70942.0,37.722,37.722,37.692,37.707,70942.0
2016-06-22 14:40:00,50.32,50.32,50.28,50.3,84485.0,37.7145,37.7145,37.6845,37.6995,84485.0
2016-06-22 14:50:00,50.3,50.32,50.28,50.31,84379.0,37.6995,37.7145,37.6845,37.707,84379.0
2016-06-22 15:00:00,50.31,50.34,50.25,50.26,115356.0,37.707,37.7295,37.662,37.6695,115356.0
2016-06-22 15:10:00,50.26,50.28,50.21,50.22,166276.0,37.6695,37.6845,37.6321,37.6395,166276.0
2016-06-22 15:20:00,50.22,50.22,50.16,50.18,191428.0,37.6395,37.6395,37.5946,37.6096,191428.0
2016-06-22 15:30:00,50.18,50.24,50.17,50.23,297901.0,37.6096,37.6545,37.6021,37.647,297901.0
2016-06-22 15:40:00,50.23,50.24,50.16,50.18,290591.0,37.647,37.6545,37.5946,37.6096,290591.0
2016-06-22 15:50:00,50.18,50.23,50.14,50.19,1190605.0,37.6096,37.647,37.5796,37.6171,1190605.0
2016-06-23 09:30:00,50.1,50.29,50.09,50.13,576000.0,37.5496,37.692,37.5421,37.5721,576000.0
2016-06-23 09:40:00,50.13,50.23,50.12,50.2,517727.0,37.5721,37.647,37.5646,37.6246,517727.0
2016-06-23 09:50:00,50.19,50.21,50.11,50.12,177955.0,37.6171,37.6321,37.5571,37.5646,177955.0
2016-06-23 10:00:00,50.13,50.21,50.1,50.14,406786.0,37.5721,37.6321,37.5496,37.5796,406786.0
2016-06-23 10:10:00,50.15,50.16,50.07,50.08,131995.0,37.5871,37.5946,37.5271,37.5346,131995.0
2016-06-23 10:20:00,50.08,50.12,50.04,50.1,422925.0,37.5346,37.5646,37.5046,37.5496,422925.0
2016-06-23 10:30:00,50.1,50.16,50.07,50.16,246053.0,37.5496,37.5946,37.5271,37.5946,246053.0
2016-06-23 10:40:00,50.16,50.2,50.14,50.15,277988.0,37.5946,37.6246,37.5796,37.5871,277988.0
2016-06-23 10:50:00,50.15,50.15,50.06,50.1,91100.0,37.5871,37.5871,37.5196,37.5496,91100.0
2016-06-23 11:00:00,50.09,50.16,50.08,50.15,87669.0,37.5421,37.5946,37.5346,37.5871,87669.0
2016-06-23 11:10:00,50.14,50.19,50.13,50.17,82143.0,37.5796,37.6171,37.5721,37.6021,82143.0
2016-06-23 11:20:00,50.17,50.21,50.13,50.2,518002.0,37.6021,37.6321,37.5721,37.6246,518002.0
2016-06-23 11:30:00,50.21,50.23,50.16,50.18,360354.0,37.6321,37.647,37.5946,37.6096,360354.0
2016-06-23 11:40:00,50.18,50.23,50.17,50.2,296833.0,37.6096,37.647,37.6021,37.6246,296833.0
2016-06-23 11:50:00,50.2,50.21,50.17,50.17,315201.0,37.6246,37.6321,37.6021,37.6021,315201.0
2016-06-23 12:00:00,50.18,50.18,50.14,50.16,252376.0,37.6096,37.6096,37.5796,37.5946,252376.0
2016-06-23 12:10:00,50.16,50.18,50.11,50.12,78235.0,37.5946,37.6096,37.5571,37.5646,78235.0
2016-06-23 12:20:00,50.12,50.15,50.11,50.12,100098.0,37.5646,37.5871,37.5571,37.5646,100098.0
2016-06-23 12:30:00,50.12,50.13,50.1,50.1,86968.0,37.5646,37.5721,37.5496,37.5496,86968.0
2016-06-23 12:40:00,50.1,50.12,50.07,50.07,115446.0,37.5496,37.5646,37.5271,37.5271,115446.0
2016-06-23 12:50:00,50.07,50.09,49.99,50.0,421996.0,37.5271,37.5421,37.4672,37.4747,421996.0
2016-06-23 13:00:00,50.0,50.04,50.0,50.02,98785.0,37.4747,37.5046,37.4747,37.4896,98785.0
2016-06-23 13:10:00,50.02,50.05,50.01,50.05,76291.0,37.4896,37.5121,37.4822,37.5121,76291.0
2016-06-23 13:20:00,50.05,50.07,50.03,50.05,66386.0,37.5121,37.5271,37.4971,37.5121,66386.0
2016-06-23 13:30:00,50.05,50.06,50.02,50.03,51468.0,37.5121,37.5196,37.4896,37.4971,51468.0
2016-06-23 13:40:00,50.03,50.04,50.0,50.02,86557.0,37.4971,37.5046,37.4747,37.4896,86557.0
2016-06-23 13:50:00,50.02,50.04,50.01,50.03,43470.0,37.4896,37.5046,37.4822,37.4971,43470.0
2016-06-23 14:00:00,50.03,50.08,50.02,50.08,110638.0,37.4971,37.5346,37.4896,37.5346,110638.0
2016-06-23 14:10:00,50.09,50.13,50.09,50.12,103408.0,37.5421,37.5721,37.5421,37.5646,103408.0
2016-06-23 14:20:00,50.12,50.13,50.09,50.13,79723.0,37.5646,37.5721,37.5421,37.5721,79723.0
2016-06-23 14:30:00,50.12,50.14,50.11,50.14,44683.0,37.5646,37.5796,37.5571,37.5796,44683.0
2016-06-23 14:40:00,50.14,50.19,50.13,50.18,78028.0,37.5796,37.6171,37.5721,37.6096,78028.0
2016-06-23 14:50:00,50.18,50.22,50.16,50.16,185717.0,37.6096,37.6395,37.5946,37.5946,185717.0
2016-06-23 15:00:00,50.16,50.22,50.16,50.21,148409.0,37.5946,37.6395,37.5946,37.6321,148409.0
2016-06-23 15:10:00,50.21,50.23,50.19,50.21,94191.0,37.6321,37.647,37.6171,37.6321,94191.0
2016-06-23 15:20:00,50.21,50.24,50.2,50.24,176420.0,37.6321,37.6545,37.6246,37.6545,176420.0
2016-06-23 15:30:00,50.23,50.29,50.23,50.24,324475.0,37.647,37.692,37.647,37.6545,324475.0
2016-06-23 15:40:00,50.23,50.28,50.21,50.27,251109.0,37.647,37.6845,37.6321,37.677,251109.0
2016-06-23 15:50:00,50.27,50.35,50.27,50.34,457221.0,37.677,37.737,37.677,37.7295,457221.0
2016-06-24 09:30:00,50.22,50.33,49.79,50.13,3707466.0,37.6395,37.722,37.3173,37.5721,3707466.0
2016-06-24 09:40:00,50.13,50.21,50.0,50.21,1357908.0,37.5721,37.6321,37.4747,37.6321,1357908.0
2016-06-24 09:50:00,50.21,50.59,50.19,50.58,1524922.0,37.6321,37.9169,37.6171,37.9094,1524922.0
2016-06-24 10:00:00,50.58,50.8,50.55,50.79,1723476.0,37.9094,38.0743,37.8869,38.0668,1723476.0
2016-06-24 10:10:00,50.8,50.83,50.52,50.54,965568.0,38.0743,38.0967,37.8644,37.8794,965568.0
2016-06-24 10:20:00,50.53,50.67,50.46,50.63,893684.0,37.8719,37.9768,37.8194,37.9468,893684.0
2016-06-24 10:30:00,50.64,50.71,50.58,50.71,369467.0,37.9543,38.0068,37.9094,38.0068,369467.0
2016-06-24 10:40:00,50.72,50.72,50.53,50.59,291578.0,38.0143,38.0143,37.8719,37.9169,291578.0
2016-06-24 10:50:00,50.59,50.74,50.58,50.65,285069.0,37.9169,38.0293,37.9094,37.9618,285069.0
2016-06-24 11:00:00,50.66,50.68,50.55,50.6,332998.0,37.9693,37.9843,37.8869,37.9244,332998.0
2016-06-24 11:10:00,50.6,50.66,50.57,50.63,185471.0,37.9244,37.9693,37.9019,37.9468,185471.0
2016-06-24 11:20:00,50.63,50.63,50.52,50.6,282764.0,37.9468,37.9468,37.8644,37.9244,282764.0
2016-06-24 11:30:00,50.59,50.64,50.54,50.55,215087.0,37.9169,37.9543,37.8794,37.8869,215087.0
2016-06-24 11:40:00,50.54,50.74,50.54,50.71,281075.0,37.8794,38.0293,37.8794,38.0068,281075.0
2016-06-24 11:50:00,50.72,50.75,50.68,50.71,269278.0,38.0143,38.0368,37.9843,38.0068,269278.0
2016-06-24 12:00:00,50.72,50.75,50.66,50.66,336326.0,38.0143,38.0368,37.9693,37.9693,336326.0
2016-06-24 12:10:00,50.66,50.67,50.58,50.62,166345.0,37.9693,37.9768,37.9094,37.9393,166345.0
2016-06-24 12:20:00,50.62,50.73,50.61,50.72,211685.0,37.9393,38.0218,37.9319,38.0143,211685.0
2016-06-24 12:30:00,50.72,50.73,50.63,50.65,280530.0,38.0143,38.0218,37.9468,37.9618,280530.0
2016-06-24 12:40:00,50.64,50.67,50.56,50.59,147834.0,37.9543,37.9768,37.8944,37.9169,147834.0
2016-06-24 12:50:00,50.59,50.66,50.57,50.66,162972.0,37.9169,37.9693,37.9019,37.9693,162972.0
2016-06-24 13:00:00,50.66,50.69,50.63,50.64,167800.0,37.9693,37.9918,37.9468,37.9543,167800.0
2016-06-24 13:10:00,50.65,50.73,50.63,50.7,335553.0,37.9618,38.0218,37.9468,37.9993,335553.0
2016-06-24 13:20:00,50.7,50.77,50.69,50.77,185037.0,37.9993,38.0518,37.9918,38.0518,185037.0
2016-06-24 13:30:00,50.76,50.86,50.75,50.82,294477.0,38.0443,38.1192,38.0368,38.0892,294477.0
2016-06-24 13:40:00,50.82,50.84,50.75,50.78,259852.0,38.0892,38.1042,38.0368,38.0593,259852.0
2016-06-24 13:50:00,50.79,50.83,50.75,50.81,232348.0,38.0668,38.0967,38.0368,38.0817,232348.0
2016-06-24 14:00:00,50.82,50.86,50.75,50.78,511574.0,38.0892,38.1192,38.0368,38.0593,511574.0
2016-06-24 14:10:00,50.78,50.8,50.69,50.71,225903.0,38.0593,38.0743,37.9918,38.0068,225903.0
2016-06-24 14:20:00,50.7,50.7,50.56,50.57,251191.0,37.9993,37.9993,37.8944,37.9019,251191.0
2016-06-24 14:30:00,50.56,50.57,50.41,50.5,304199.0,37.8944,37.9019,37.782,37.8494,304199.0
2016-06-24 14:40:00,50.5,50.53,50.42,50.46,329723.0,37.8494,37.8719,37.7894,37.8194,329723.0
2016-06-24 14:50:00,50.47,50.62,50.46,50.51,390562.0,37.8269,37.9393,37.8194,37.8569,390562.0
2016-06-24 15:00:00,50.51,50.57,50.44,50.44,471650.0,37.8569,37.9019,37.8044,37.8044,471650.0
2016-06-24 15:10:00,50.45,50.45,50.13,50.15,575197.0,37.8119,37.8119,37.5721,37.5871,575197.0
2016-06-24 15:20:00,50.16,50.31,50.14,50.29,825194.0,37.5946,37.707,37.5796,37.692,825194.0
2016-06-24 15:30:00,50.3,50.47,50.27,50.34,678381.0,37.6995,37.8269,37.677,37.7295,678381.0
2016-06-24 15:40:00,50.34,50.55,50.32,50.53,640753.0,37.7295,37.8869,37.7145,37.8719,640753.0
2016-06-24 15:50:00,50.53,50.62,50.39,50.4,2028120.0,37.8719,37.9393,37.767,37.7745,2028120.0
2016-06-27 09:30:00,50.35,50.58,50.28,50.48,973999.0,37.737,37.9094,37.6845,37.8344,973999.0
2016-06-27 09:40:00,50.48,50.65,50.44,50.44,714567.0,37.8344,37.9618,37.8044,37.8044,714567.0
2016-06-27 09:50:00,50.45,50.51,50.39,50.5,348603.0,37.8119,37.8569,37.767,37.8494,348603.0
2016-06-27 10:00:00,50.51,50.6,50.48,50.53,346806.0,37.8569,37.9244,37.8344,37.8719,346806.0
2016-06-27 10:10:00,50.53,50.55,50.46,50.48,455334.0,37.8719,37.8869,37.8194,37.8344,455334.0
2016-06-27 10:20:00,50.48,50.53,50.47,50.48,336390.0,37.8344,37.8719,37.8269,37.8344,336390.0
2016-06-27 10:30:00,50.48,50.58,50.45,50.57,262698.0,37.8344,37.9094,37.8119,37.9019,262698.0
2016-06-27 10:40:00,50.57,50.61,50.46,50.49,353626.0,37.9019,37.9319,37.8194,37.8419,353626.0
2016-06-27 10:50:00,50.49,50.56,50.47,50.53,186538.0,37.8419,37.8944,37.8269,37.8719,186538.0
2016-06-27 11:00:00,50.53,50.57,50.5,50.52,237332.0,37.8719,37.9019,37.8494,37.8644,237332.0
2016-06-27 11:10:00,50.51,50.53,50.46,50.51,232248.0,37.8569,37.8719,37.8194,37.8569,232248.0
2016-06-27 11:20:00,50.51,50.61,50.48,50.6,448167.0,37.8569,37.9319,37.8344,37.9244,448167.0
2016-06-27 11:30:00,50.59,50.66,50.56,50.66,364699.0,37.9169,37.9693,37.8944,37.9693,364699.0
2016-06-27 11:40:00,50.66,50.77,50.65,50.75,472277.0,37.9693,38.0518,37.9618,38.0368,472277.0
2016-06-27 11:50:00,50.75,50.78,50.68,50.78,203235.0,38.0368,38.0593,37.9843,38.0593,203235.0
2016-06-27 12:00:00,50.78,50.87,50.74,50.85,586073.0,38.0593,38.1267,38.0293,38.1117,586073.0
2016-06-27 12:10:00,50.85,50.93,50.84,50.89,294778.0,38.1117,38.1717,38.1042,38.1417,294778.0
2016-06-27 12:20:00,50.89,50.9,50.84,50.85,546801.0,38.1417,38.1492,38.1042,38.1117,546801.0
2016-06-27 12:30:00,50.85,50.87,50.77,50.78,356382.0,38.1117,38.1267,38.0518,38.0593,356382.0
2016-06-27 12:40:00,50.78,50.79,50.69,50.71,149893.0,38.0593,38.0668,37.9918,38.0068,149893.0
2016-06-27 12:50:00,50.71,50.8,50.68,50.78,226968.0,38.0068,38.0743,37.9843,38.0593,226968.0
2016-06-27 13:00:00,50.78,50.87,50.77,50.83,229844.0,38.0593,38.1267,38.0518,38.0967,229844.0
2016-06-27 13:10:00,50.83,50.92,50.82,50.91,196902.0,38.0967,38.1642,38.0892,38.1567,196902.0
2016-06-27 13:20:00,50.91,50.97,50.89,50.95,309832.0,38.1567,38.2017,38.1417,38.1867,309832.0
2016-06-27 13:30:00,50.94,50.97,50.91,50.92,241301.0,38.1792,38.2017,38.1567,38.1642,241301.0
2016-06-27 13:40:00,50.91,50.91,50.78,50.88,273270.0,38.1567,38.1567,38.0593,38.1342,273270.0
2016-06-27 13:50:00,50.88,50.98,50.87,50.95,405239.0,38.1342,38.2092,38.1267,38.1867,405239.0
2016-06-27 14:00:00,50.95,50.98,50.87,50.91,338575.0,38.1867,38.2092,38.1267,38.1567,338575.0
2016-06-27 14:10:00,50.91,50.92,50.86,50.9,256079.0,38.1567,38.1642,38.1192,38.1492,256079.0
2016-06-27 14:20:00,50.9,51.04,50.9,51.03,247822.0,38.1492,38.2541,38.1492,38.2466,247822.0
2016-06-27 14:30:00,51.03,51.14,51.0,51.09,418113.0,38.2466,38.3291,38.2242,38.2916,418113.0
2016-06-27 14:40:00,51.08,51.13,50.99,51.02,438210.0,38.2841,38.3216,38.2167,38.2391,438210.0
2016-06-27 14:50:00,51.02,51.04,50.97,51.04,364149.0,38.2391,38.2541,38.2017,38.2541,364149.0
2016-06-27 15:00:00,51.04,51.11,51.04,51.07,490670.0,38.2541,38.3066,38.2541,38.2766,490670.0
2016-06-27 15:10:00,51.07,51.14,51.04,51.05,377669.0,38.2766,38.3291,38.2541,38.2616,377669.0
2016-06-27 15:20:00,51.05,51.08,50.97,51.07,506336.0,38.2616,38.2841,38.2017,38.2766,506336.0
2016-06-27 15:30:00,51.07,51.17,51.02,51.16,480565.0,38.2766,38.3516,38.2391,38.3441,480565.0
2016-06-27 15:40:00,51.15,51.16,51.07,51.14,813476.0,38.3366,38.3441,38.2766,38.3291,813476.0
2016-06-27 15:50:00,51.13,51.13,51.03,51.04,1478001.0,38.3216,38.3216,38.2466,38.2541,1478001.0
2016-06-28 09:30:00,51.05,51.08,50.64,51.02,1406431.0,38.2616,38.2841,37.9543,38.2391,1406431.0
2016-06-28 09:40:00,51.03,51.11,50.99,51.06,697262.0,38.2466,38.3066,38.2167,38.2691,697262.0
2016-06-28 09:50:00,51.06,51.07,50.74,50.79,734916.0,38.2691,38.2766,38.0293,38.0668,734916.0
2016-06-28 10:00:00,50.8,50.81,50.69,50.75,504741.0,38.0743,38.0817,37.9918,38.0368,504741.0
2016-06-28 10:10:00,50.75,50.75,50.64,50.68,313871.0,38.0368,38.0368,37.9543,37.9843,313871.0
2016-06-28 10:20:00,50.68,50.7,50.63,50.66,484125.0,37.9843,37.9993,37.9468,37.9693,484125.0
2016-06-28 10:30:00,50.66,50.83,50.65,50.82,313946.0,37.9693,38.0967,37.9618,38.0892,313946.0
2016-06-28 10:40:00,50.82,50.92,50.81,50.89,272735.0,38.0892,38.1642,38.0817,38.1417,272735.0
2016-06-28 10:50:00,50.9,50.95,50.87,50.89,373449.0,38.1492,38.1867,38.1267,38.1417,373449.0
2016-06-28 11:00:00,50.89,50.89,50.79,50.8,175205.0,38.1417,38.1417,38.0668,38.0743,175205.0
2016-06-28 11:10:00,50.8,50.9,50.79,50.89,254525.0,38.0743,38.1492,38.0668,38.1417,254525.0
2016-06-28 11:20:00,50.89,50.92,50.86,50.9,149773.0,38.1417,38.1642,38.1192,38.1492,149773.0
2016-06-28 11:30:00,50.91,50.94,50.88,50.93,183283.0,38.1567,38.1792,38.1342,38.1717,183283.0
2016-06-28 11:40:00,50.92,51.04,50.92,51.0,297955.0,38.1642,38.2541,38.1642,38.2242,297955.0
2016-06-28 11:50:00,51.0,51.06,50.97,51.06,507395.0,38.2242,38.2691,38.2017,38.2691,507395.0
2016-06-28 12:00:00,51.05,51.07,50.99,51.01,244707.0,38.2616,38.2766,38.2167,38.2316,244707.0
2016-06-28 12:10:00,51.01,51.06,51.0,51.04,261938.0,38.2316,38.2691,38.2242,38.2541,261938.0
2016-06-28 12:20:00,51.04,51.11,51.03,51.11,327412.0,38.2541,38.3066,38.2466,38.3066,327412.0
2016-06-28 12:30:00,51.1,51.14,51.09,51.14,157509.0,38.2991,38.3291,38.2916,38.3291,157509.0
2016-06-28 12:40:00,51.14,51.15,51.1,51.14,251258.0,38.3291,38.3366,38.2991,38.3291,251258.0
2016-06-28 12:50:00,51.14,51.19,51.12,51.18,119615.0,38.3291,38.3666,38.3141,38.3591,119615.0
2016-06-28 13:00:00,51.19,51.2,51.16,51.17,110263.0,38.3666,38.3741,38.3441,38.3516,110263.0
2016-06-28 13:10:00,51.18,51.21,51.15,51.16,134323.0,38.3591,38.3815,38.3366,38.3441,134323.0
2016-06-28 13:20:00,51.15,51.17,51.07,51.09,255916.0,38.3366,38.3516,38.2766,38.2916,255916.0
2016-06-28 13:30:00,51.09,51.1,51.01,51.04,153506.0,38.2916,38.2991,38.2316,38.2541,153506.0
2016-06-28 13:40:00,51.03,51.11,51.03,51.09,94052.0,38.2466,38.3066,38.2466,38.2916,94052.0
2016-06-28 13:50:00,51.09,51.12,51.06,51.08,154848.0,38.2916,38.3141,38.2691,38.2841,154848.0
2016-06-28 14:00:00,51.08,51.1,51.01,51.03,167883.0,38.2841,38.2991,38.2316,38.2466,167883.0
2016-06-28 14:10:00,51.03,51.08,51.01,51.08,147360.0,38.2466,38.2841,38.2316,38.2841,147360.0
2016-06-28 14:20:00,51.08,51.11,51.06,51.1,164122.0,38.2841,38.3066,38.2691,38.2991,164122.0
2016-06-28 14:30:00,51.1,51.14,51.08,51.11,167520.0,38.2991,38.3291,38.2841,38.3066,167520.0
2016-06-28 14:40:00,51.11,51.17,51.1,51.16,341656.0,38.3066,38.3516,38.2991,38.3441,341656.0
2016-06-28 14:50:00,51.16,51.21,51.15,51.18,313543.0,38.3441,38.3815,38.3366,38.3591,313543.0
2016-06-28 15:00:00,51.18,51.18,51.1,51.1,161000.0,38.3591,38.3591,38.2991,38.2991,161000.0
2016-06-28 15:10:00,51.1,51.17,51.1,51.11,221083.0,38.2991,38.3516,38.2991,38.3066,221083.0
2016-06-28 15:20:00,51.11,51.14,51.08,51.12,199777.0,38.3066,38.3291,38.2841,38.3141,199777.0
2016-06-28 15:30:00,51.12,51.17,51.08,51.14,304870.0,38.3141,38.3516,38.2841,38.3291,304870.0
2016-06-28 15:40:00,51.15,51.21,51.13,51.21,415759.0,38.3366,38.3815,38.3216,38.3815,415759.0
2016-06-28 15:50:00,51.21,51.25,51.17,51.24,895316.0,38.3815,38.4115,38.3516,38.404,895316.0
2016-06-29 09:30:00,51.46,51.57,51.27,51.56,814738.0,38.5689,38.6514,38.4265,38.6439,814738.0
2016-06-29 09:40:00,51.57,51.6,51.48,51.49,516800.0,38.6514,38.6738,38.5839,38.5914,516800.0
2016-06-29 09:50:00,51.48,51.5,51.32,51.35,415012.0,38.5839,38.5989,38.464,38.4865,415012.0
2016-06-29 10:00:00,51.34,51.39,51.27,51.34,481671.0,38.479,38.5165,38.4265,38.479,481671.0
2016-06-29 10:10:00,51.35,51.41,51.21,51.27,483678.0,38.4865,38.5314,38.3815,38.4265,483678.0
2016-06-29 10:20:00,51.28,51.39,51.28,51.37,260180.0,38.434,38.5165,38.434,38.5015,260180.0
2016-06-29 10:30:00,51.37,51.43,51.35,51.42,225666.0,38.5015,38.5464,38.4865,38.5389,225666.0
2016-06-29 10:40:00,51.42,51.43,51.29,51.3,357262.0,38.5389,38.5464,38.4415,38.449,357262.0
2016-06-29 10:50:00,51.3,51.34,51.28,51.3,504332.0,38.449,38.479,38.434,38.449,504332.0
2016-06-29 11:00:00,51.3,51.34,51.26,51.27,252347.0,38.449,38.479,38.419,38.4265,252347.0
2016-06-29 11:10:00,51.28,51.32,51.27,51.29,466206.0,38.434,38.464,38.4265,38.4415,466206.0
2016-06-29 11:20:00,51.3,51.32,51.24,51.27,545162.0,38.449,38.464,38.404,38.4265,545162.0
2016-06-29 11:30:00,51.27,51.29,51.19,51.24,285968.0,38.4265,38.4415,38.3666,38.404,285968.0
2016-06-29 11:40:00,51.24,51.26,51.19,51.21,264175.0,38.404,38.419,38.3666,38.3815,264175.0
2016-06-29 11:50:00,51.21,51.28,51.21,51.22,772880.0,38.3815,38.434,38.3815,38.389,772880.0
2016-06-29 12:00:00,51.21,51.26,51.2,51.23,241295.0,38.3815,38.419,38.3741,38.3965,241295.0
2016-06-29 12:10:00,51.23,51.27,51.23,51.26,104551.0,38.3965,38.4265,38.3965,38.419,104551.0
2016-06-29 12:20:00,51.26,51.3,51.26,51.29,177675.0,38.419,38.449,38.419,38.4415,177675.0
2016-06-29 12:30:00,51.3,51.3,51.24,51.24,123128.0,38.449,38.449,38.404,38.404,123128.0
2016-06-29 12:40:00,51.24,51.25,51.19,51.2,212442.0,38.404,38.4115,38.3666,38.3741,212442.0
2016-06-29 12:50:00,51.21,51.22,51.18,51.2,73588.0,38.3815,38.389,38.3591,38.3741,73588.0
2016-06-29 13:00:00,51.21,51.24,51.2,51.23,179831.0,38.3815,38.404,38.3741,38.3965,179831.0
2016-06-29 13:10:00,51.23,51.28,51.2,51.28,129940.0,38.3965,38.434,38.3741,38.434,129940.0
2016-06-29 13:20:00,51.27,51.31,51.26,51.27,337694.0,38.4265,38.4565,38.419,38.4265,337694.0
2016-06-29 13:30:00,51.27,51.28,51.25,51.26,131670.0,38.4265,38.434,38.4115,38.419,131670.0
2016-06-29 13:40:00,51.25,51.29,51.25,51.25,441418.0,38.4115,38.4415,38.4115,38.4115,441418.0
2016-06-29 13:50:00,51.25,51.3,51.24,51.28,313836.0,38.4115,38.449,38.404,38.434,313836.0
2016-06-29 14:00:00,51.28,51.28,51.25,51.26,161309.0,38.434,38.434,38.4115,38.419,161309.0
2016-06-29 14:10:00,51.26,51.27,51.24,51.26,123861.0,38.419,38.4265,38.404,38.419,123861.0
2016-06-29 14:20:00,51.26,51.32,51.25,51.28,166939.0,38.419,38.464,38.4115,38.434,166939.0
2016-06-29 14:30:00,51.28,51.31,51.27,51.28,129839.0,38.434,38.4565,38.4265,38.434,129839.0
2016-06-29 14:40:00,51.28,51.34,51.28,51.31,180689.0,38.434,38.479,38.434,38.4565,180689.0
2016-06-29 14:50:00,51.31,51.37,51.3,51.36,320315.0,38.4565,38.5015,38.449,38.494,320315.0
2016-06-29 15:00:00,51.36,51.36,51.33,51.36,335285.0,38.494,38.494,38.4715,38.494,335285.0
2016-06-29 15:10:00,51.36,51.42,51.34,51.39,501743.0,38.494,38.5389,38.479,38.5165,501743.0
2016-06-29 15:20:00,51.4,51.41,51.34,51.38,317363.0,38.5239,38.5314,38.479,38.509,317363.0
2016-06-29 15:30:00,51.37,51.38,51.34,51.36,587738.0,38.5015,38.509,38.479,38.494,587738.0
2016-06-29 15:40:00,51.36,51.38,51.35,51.38,247763.0,38.494,38.509,38.4865,38.509,247763.0
2016-06-29 15:50:00,51.38,51.41,51.35,51.39,1038766.0,38.509,38.5314,38.4865,38.5165,1038766.0
2016-06-30 09:30:00,51.59,51.62,51.36,51.49,1126861.0,38.6664,38.6888,38.494,38.5914,1126861.0
2016-06-30 09:40:00,51.5,51.54,51.43,51.46,576609.0,38.5989,38.6289,38.5464,38.5689,576609.0
2016-06-30 09:50:00,51.45,51.51,51.41,51.47,423618.0,38.5614,38.6064,38.5314,38.5764,423618.0
2016-06-30 10:00:00,51.46,51.54,51.42,51.52,272437.0,38.5689,38.6289,38.5389,38.6139,272437.0
2016-06-30 10:10:00,51.52,51.62,51.51,51.6,436346.0,38.6139,38.6888,38.6064,38.6738,436346.0
2016-06-30 10:20:00,51.6,51.67,51.6,51.64,439026.0,38.6738,38.7263,38.6738,38.7038,439026.0
2016-06-30 10:30:00,51.65,51.85,51.63,51.85,326430.0,38.7113,38.8612,38.6963,38.8612,326430.0
2016-06-30 10:40:00,51.85,51.91,51.79,51.82,384477.0,38.8612,38.9062,38.8163,38.8387,384477.0
2016-06-30 10:50:00,51.81,51.84,51.76,51.77,245148.0,38.8312,38.8537,38.7938,38.8013,245148.0
2016-06-30 11:00:00,51.77,51.79,51.68,51.71,365007.0,38.8013,38.8163,38.7338,38.7563,365007.0
2016-06-30 11:10:00,51.72,51.75,51.69,51.72,280498.0,38.7638,38.7863,38.7413,38.7638,280498.0
2016-06-30 11:20:00,51.72,51.78,51.71,51.77,316337.0,38.7638,38.8088,38.7563,38.8013,316337.0
2016-06-30 11:30:00,51.77,51.88,51.76,51.85,450450.0,38.8013,38.8837,38.7938,38.8612,450450.0
2016-06-30 11:40:00,51.85,51.86,51.79,51.82,214107.0,38.8612,38.8687,38.8163,38.8387,214107.0
2016-06-30 11:50:00,51.83,51.91,51.81,51.91,216984.0,38.8462,38.9062,38.8312,38.9062,216984.0
2016-06-30 12:00:00,51.91,51.94,51.88,51.92,303527.0,38.9062,38.9287,38.8837,38.9137,303527.0
2016-06-30 12:10:00,51.92,52.04,51.92,52.04,302091.0,38.9137,39.0036,38.9137,39.0036,302091.0
2016-06-30 12:20:00,52.04,52.11,52.03,52.09,272754.0,39.0036,39.0561,38.9961,39.0411,272754.0
2016-06-30 12:30:00,52.09,52.11,52.07,52.08,254201.0,39.0411,39.0561,39.0261,39.0336,254201.0
2016-06-30 12:40:00,52.09,52.09,51.96,52.0,339145.0,39.0411,39.0411,38.9437,38.9736,339145.0
2016-06-30 12:50:00,52.0,52.1,52.0,52.08,175767.0,38.9736,39.0486,38.9736,39.0336,175767.0
2016-06-30 13:00:00,52.08,52.12,52.06,52.1,187711.0,39.0336,39.0636,39.0186,39.0486,187711.0
2016-06-30 13:10:00,52.1,52.1,52.04,52.04,107989.0,39.0486,39.0486,39.0036,39.0036,107989.0
2016-06-30 13:20:00,52.05,52.06,52.03,52.05,111369.0,39.0111,39.0186,38.9961,39.0111,111369.0
2016-06-30 13:30:00,52.06,52.06,51.98,52.02,179993.0,39.0186,39.0186,38.9587,38.9886,179993.0
2016-06-30 13:40:00,52.02,52.08,52.01,52.06,237078.0,38.9886,39.0336,38.9811,39.0186,237078.0
2016-06-30 13:50:00,52.06,52.1,52.03,52.1,229074.0,39.0186,39.0486,38.9961,39.0486,229074.0
2016-06-30 14:00:00,52.11,52.13,52.06,52.13,528957.0,39.0561,39.0711,39.0186,39.0711,528957.0
2016-06-30 14:10:00,52.13,52.23,52.13,52.23,277256.0,39.0711,39.146,39.0711,39.146,277256.0
2016-06-30 14:20:00,52.22,52.26,52.18,52.19,242468.0,39.1385,39.1685,39.1086,39.116,242468.0
2016-06-30 14:30:00,52.19,52.21,52.16,52.19,362538.0,39.116,39.131,39.0936,39.116,362538.0
2016-06-30 14:40:00,52.19,52.3,52.19,52.28,318787.0,39.116,39.1985,39.116,39.1835,318787.0
2016-06-30 14:50:00,52.28,52.31,52.24,52.3,344217.0,39.1835,39.206,39.1535,39.1985,344217.0
2016-06-30 15:00:00,52.3,52.32,52.28,52.3,256016.0,39.1985,39.2135,39.1835,39.1985,256016.0
2016-06-30 15:10:00,52.3,52.31,52.22,52.23,447572.0,39.1985,39.206,39.1385,39.146,447572.0
2016-06-30 15:20:00,52.23,52.28,52.2,52.28,455910.0,39.146,39.1835,39.1235,39.1835,455910.0
2016-06-30 15:30:00,52.28,52.34,52.27,52.29,1036951.0,39.1835,39.2285,39.176,39.191,1036951.0
2016-06-30 15:40:00,52.29,52.38,52.25,52.38,905487.0,39.191,39.2585,39.161,39.2585,905487.0
2016-06-30 15:50:00,52.38,52.53,52.36,52.52,2297919.0,39.2585,39.3709,39.2435,39.3634,2297919.0
2016-07-01 09:30:00,52.76,52.76,52.5,52.54,924909.0,39.5433,39.5433,39.3484,39.3784,924909.0
2016-07-01 09:40:00,52.55,52.71,52.54,52.68,909664.0,39.3859,39.5058,39.3784,39.4833,909664.0
2016-07-01 09:50:00,52.67,52.68,52.57,52.61,1125366.0,39.4758,39.4833,39.4009,39.4308,1125366.0
2016-07-01 10:00:00,52.61,52.66,52.42,52.42,880444.0,39.4308,39.4683,39.2884,39.2884,880444.0
2016-07-01 10:10:00,52.43,52.47,52.27,52.28,561030.0,39.2959,39.3259,39.176,39.1835,561030.0
2016-07-01 10:20:00,52.28,52.33,52.23,52.3,453507.0,39.1835,39.221,39.146,39.1985,453507.0
2016-07-01 10:30:00,52.31,52.34,52.19,52.19,633260.0,39.206,39.2285,39.116,39.116,633260.0
2016-07-01 10:40:00,52.19,52.19,51.98,52.0,1135047.0,39.116,39.116,38.9587,38.9736,1135047.0
2016-07-01 10:50:00,52.0,52.08,51.94,52.03,679563.0,38.9736,39.0336,38.9287,38.9961,679563.0
2016-07-01 11:00:00,52.02,52.08,52.01,52.07,433381.0,38.9886,39.0336,38.9811,39.0261,433381.0
2016-07-01 11:10:00,52.08,52.21,52.05,52.2,436139.0,39.0336,39.131,39.0111,39.1235,436139.0
2016-07-01 11:20:00,52.2,52.36,52.19,52.35,412087.0,39.1235,39.2435,39.116,39.236,412087.0
2016-07-01 11:30:00,52.35,52.37,52.29,52.34,254232.0,39.236,39.251,39.191,39.2285,254232.0
2016-07-01 11:40:00,52.34,52.37,52.3,52.3,283959.0,39.2285,39.251,39.1985,39.1985,283959.0
2016-07-01 11:50:00,52.3,52.32,52.22,52.31,280650.0,39.1985,39.2135,39.1385,39.206,280650.0
2016-07-01 12:00:00,52.32,52.35,52.28,52.32,230663.0,39.2135,39.236,39.1835,39.2135,230663.0
2016-07-01 12:10:00,52.32,52.33,52.28,52.3,169947.0,39.2135,39.221,39.1835,39.1985,169947.0
2016-07-01 12:20:00,52.29,52.3,52.22,52.25,117395.0,39.191,39.1985,39.1385,39.161,117395.0
2016-07-01 12:30:00,52.25,52.3,52.24,52.28,172973.0,39.161,39.1985,39.1535,39.1835,172973.0
2016-07-01 12:40:00,52.29,52.34,52.27,52.32,274689.0,39.191,39.2285,39.176,39.2135,274689.0
2016-07-01 12:50:00,52.31,52.32,52.25,52.31,212533.0,39.206,39.2135,39.161,39.206,212533.0
2016-07-01 13:00:00,52.31,52.4,52.3,52.38,183226.0,39.206,39.2734,39.1985,39.2585,183226.0
2016-07-01 13:10:00,52.38,52.4,52.34,52.36,163301.0,39.2585,39.2734,39.2285,39.2435,163301.0
2016-07-01 13:20:00,52.36,52.37,52.3,52.3,210568.0,39.2435,39.251,39.1985,39.1985,210568.0
2016-07-01 13:30:00,52.3,52.31,52.24,52.26,287857.0,39.1985,39.206,39.1535,39.1685,287857.0
2016-07-01 13:40:00,52.26,52.3,52.24,52.3,300445.0,39.1685,39.1985,39.1535,39.1985,300445.0
2016-07-01 13:50:00,52.3,52.34,52.26,52.33,381615.0,39.1985,39.2285,39.1685,39.221,381615.0
2016-07-01 14:00:00,52.33,52.35,52.29,52.34,152189.0,39.221,39.236,39.191,39.2285,152189.0
2016-07-01 14:10:00,52.34,52.37,52.33,52.36,129027.0,39.2285,39.251,39.221,39.2435,129027.0
2016-07-01 14:20:00,52.36,52.38,52.31,52.34,86251.0,39.2435,39.2585,39.206,39.2285,86251.0
2016-07-01 14:30:00,52.33,52.4,52.31,52.4,473649.0,39.221,39.2734,39.206,39.2734,473649.0
2016-07-01 14:40:00,52.4,52.41,52.35,52.36,234297.0,39.2734,39.2809,39.236,39.2435,234297.0
2016-07-01 14:50:00,52.36,52.39,52.35,52.37,143224.0,39.2435,39.2659,39.236,39.251,143224.0
2016-07-01 15:00:00,52.37,52.42,52.36,52.41,218790.0,39.251,39.2884,39.2435,39.2809,218790.0
2016-07-01 15:10:00,52.41,52.45,52.39,52.42,138701.0,39.2809,39.3109,39.2659,39.2884,138701.0
2016-07-01 15:20:00,52.42,52.49,52.4,52.46,290226.0,39.2884,39.3409,39.2734,39.3184,290226.0
2016-07-01 15:30:00,52.46,52.47,52.33,52.36,253308.0,39.3184,39.3259,39.221,39.2435,253308.0
2016-07-01 15:40:00,52.36,52.4,52.34,52.36,500119.0,39.2435,39.2734,39.2285,39.2435,500119.0
2016-07-01 15:50:00,52.36,52.52,52.35,52.48,1145088.0,39.2435,39.3634,39.236,39.3334,1145088.0
2016-07-05 09:30:00,52.64,52.74,52.48,52.56,592370.0,39.4533,39.5283,39.3334,39.3934,592370.0
2016-07-05 09:40:00,52.57,52.7,52.57,52.61,867990.0,39.4009,39.4983,39.4009,39.4308,867990.0
2016-07-05 09:50:00,52.61,52.63,52.54,52.63,468000.0,39.4308,39.4458,39.3784,39.4458,468000.0
2016-07-05 10:00:00,52.63,52.9,52.58,52.89,429705.0,39.4458,39.6482,39.4084,39.6407,429705.0
2016-07-05 10:10:00,52.89,52.91,52.81,52.86,454869.0,39.6407,39.6557,39.5807,39.6182,454869.0
2016-07-05 10:20:00,52.86,52.9,52.8,52.83,228989.0,39.6182,39.6482,39.5732,39.5957,228989.0
2016-07-05 10:30:00,52.82,52.83,52.73,52.73,226664.0,39.5882,39.5957,39.5208,39.5208,226664.0
2016-07-05 10:40:00,52.73,52.78,52.66,52.76,265854.0,39.5208,39.5583,39.4683,39.5433,265854.0
2016-07-05 10:50:00,52.77,52.85,52.75,52.83,571553.0,39.5508,39.6107,39.5358,39.5957,571553.0
2016-07-05 11:00:00,52.83,52.87,52.79,52.8,362186.0,39.5957,39.6257,39.5657,39.5732,362186.0
2016-07-05 11:10:00,52.79,52.84,52.73,52.74,651854.0,39.5657,39.6032,39.5208,39.5283,651854.0
2016-07-05 11:20:00,52.75,52.8,52.7,52.71,208341.0,39.5358,39.5732,39.4983,39.5058,208341.0
2016-07-05 11:30:00,52.7,52.77,52.7,52.76,148262.0,39.4983,39.5508,39.4983,39.5433,148262.0
2016-07-05 11:40:00,52.76,52.78,52.71,52.74,126792.0,39.5433,39.5583,39.5058,39.5283,126792.0
2016-07-05 11:50:00,52.74,52.75,52.66,52.71,187525.0,39.5283,39.5358,39.4683,39.5058,187525.0
2016-07-05 12:00:00,52.71,52.72,52.64,52.66,117899.0,39.5058,39.5133,39.4533,39.4683,117899.0
2016-07-05 12:10:00,52.66,52.74,52.64,52.73,150181.0,39.4683,39.5283,39.4533,39.5208,150181.0
2016-07-05 12:20:00,52.73,52.78,52.72,52.76,130396.0,39.5208,39.5583,39.5133,39.5433,130396.0
2016-07-05 12:30:00,52.76,52.77,52.69,52.73,242048.0,39.5433,39.5508,39.4908,39.5208,242048.0
2016-07-05 12:40:00,52.73,52.76,52.7,52.73,106043.0,39.5208,39.5433,39.4983,39.5208,106043.0
2016-07-05 12:50:00,52.72,52.77,52.7,52.77,113572.0,39.5133,39.5508,39.4983,39.5508,113572.0
2016-07-05 13:00:00,52.76,52.78,52.73,52.76,139987.0,39.5433,39.5583,39.5208,39.5433,139987.0
2016-07-05 13:10:00,52.76,52.83,52.76,52.79,301068.0,39.5433,39.5957,39.5433,39.5657,301068.0
2016-07-05 13:20:00,52.79,52.8,52.75,52.78,128766.0,39.5657,39.5732,39.5358,39.5583,128766.0
2016-07-05 13:30:00,52.78,52.8,52.74,52.75,91866.0,39.5583,39.5732,39.5283,39.5358,91866.0
2016-07-05 13:40:00,52.75,52.79,52.73,52.74,142941.0,39.5358,39.5657,39.5208,39.5283,142941.0
2016-07-05 13:50:00,52.75,52.77,52.73,52.74,124623.0,39.5358,39.5508,39.5208,39.5283,124623.0
2016-07-05 14:00:00,52.73,52.82,52.73,52.8,287192.0,39.5208,39.5882,39.5208,39.5732,287192.0
2016-07-05 14:10:00,52.8,52.86,52.78,52.82,225762.0,39.5732,39.6182,39.5583,39.5882,225762.0
2016-07-05 14:20:00,52.83,52.86,52.79,52.8,179487.0,39.5957,39.6182,39.5657,39.5732,179487.0
2016-07-05 14:30:00,52.8,52.83,52.78,52.79,146420.0,39.5732,39.5957,39.5583,39.5657,146420.0
2016-07-05 14:40:00,52.79,52.8,52.74,52.75,166851.0,39.5657,39.5732,39.5283,39.5358,166851.0
2016-07-05 14:50:00,52.76,52.81,52.73,52.79,154805.0,39.5433,39.5807,39.5208,39.5657,154805.0
2016-07-05 15:00:00,52.79,52.83,52.77,52.79,199167.0,39.5657,39.5957,39.5508,39.5657,199167.0
2016-07-05 15:10:00,52.79,52.83,52.78,52.81,381601.0,39.5657,39.5957,39.5583,39.5807,381601.0
2016-07-05 15:20:00,52.82,52.85,52.81,52.84,232322.0,39.5882,39.6107,39.5807,39.6032,232322.0
2016-07-05 15:30:00,52.83,52.89,52.81,52.85,360867.0,39.5957,39.6407,39.5807,39.6107,360867.0
2016-07-05 15:40:00,52.85,52.95,52.83,52.91,886629.0,39.6107,39.6857,39.5957,39.6557,886629.0
2016-07-05 15:50:00,52.91,52.91,52.84,52.85,805498.0,39.6557,39.6557,39.6032,39.6107,805498.0
2016-07-06 09:30:00,52.81,52.96,52.78,52.92,820831.0,39.5807,39.6932,39.5583,39.6632,820831.0
2016-07-06 09:40:00,52.91,52.96,52.77,52.77,625943.0,39.6557,39.6932,39.5508,39.5508,625943.0
2016-07-06 09:50:00,52.77,52.78,52.5,52.57,829060.0,39.5508,39.5583,39.3484,39.4009,829060.0
2016-07-06 10:00:00,52.58,52.75,52.54,52.66,807094.0,39.4084,39.5358,39.3784,39.4683,807094.0
2016-07-06 10:10:00,52.66,52.67,52.56,52.59,274218.0,39.4683,39.4758,39.3934,39.4158,274218.0
2016-07-06 10:20:00,52.59,52.66,52.53,52.57,626465.0,39.4158,39.4683,39.3709,39.4009,626465.0
2016-07-06 10:30:00,52.57,52.64,52.53,52.57,478168.0,39.4009,39.4533,39.3709,39.4009,478168.0
2016-07-06 10:40:00,52.58,52.64,52.53,52.55,404563.0,39.4084,39.4533,39.3709,39.3859,404563.0
2016-07-06 10:50:00,52.55,52.68,52.54,52.68,665249.0,39.3859,39.4833,39.3784,39.4833,665249.0
2016-07-06 11:00:00,52.69,52.69,52.54,52.54,322920.0,39.4908,39.4908,39.3784,39.3784,322920.0
2016-07-06 11:10:00,52.54,52.57,52.51,52.55,277595.0,39.3784,39.4009,39.3559,39.3859,277595.0
2016-07-06 11:20:00,52.56,52.65,52.5,52.64,406302.0,39.3934,39.4608,39.3484,39.4533,406302.0
2016-07-06 11:30:00,52.65,52.77,52.63,52.77,362672.0,39.4608,39.5508,39.4458,39.5508,362672.0
2016-07-06 11:40:00,52.77,52.79,52.75,52.78,181467.0,39.5508,39.5657,39.5358,39.5583,181467.0
2016-07-06 11:50:00,52.77,52.79,52.73,52.76,139278.0,39.5508,39.5657,39.5208,39.5433,139278.0
2016-07-06 12:00:00,52.76,52.78,52.73,52.76,169477.0,39.5433,39.5583,39.5208,39.5433,169477.0
2016-07-06 12:10:00,52.77,52.78,52.73,52.73,97293.0,39.5508,39.5583,39.5208,39.5208,97293.0
2016-07-06 12:20:00,52.73,52.79,52.73,52.77,179545.0,39.5208,39.5657,39.5208,39.5508,179545.0
2016-07-06 12:30:00,52.78,52.79,52.71,52.73,408687.0,39.5583,39.5657,39.5058,39.5208,408687.0
2016-07-06 12:40:00,52.74,52.78,52.72,52.74,365451.0,39.5283,39.5583,39.5133,39.5283,365451.0
2016-07-06 12:50:00,52.74,52.79,52.73,52.79,130454.0,39.5283,39.5657,39.5208,39.5657,130454.0
2016-07-06 13:00:00,52.79,52.8,52.73,52.75,115757.0,39.5657,39.5732,39.5208,39.5358,115757.0
2016-07-06 13:10:00,52.74,52.75,52.71,52.73,102011.0,39.5283,39.5358,39.5058,39.5208,102011.0
2016-07-06 13:20:00,52.73,52.74,52.7,52.71,80057.0,39.5208,39.5283,39.4983,39.5058,80057.0
2016-07-06 13:30:00,52.72,52.74,52.7,52.7,126931.0,39.5133,39.5283,39.4983,39.4983,126931.0
2016-07-06 13:40:00,52.7,52.75,52.68,52.73,126038.0,39.4983,39.5358,39.4833,39.5208,126038.0
2016-07-06 13:50:00,52.73,52.75,52.71,52.71,117434.0,39.5208,39.5358,39.5058,39.5058,117434.0
2016-07-06 14:00:00,52.71,52.89,52.71,52.86,350223.0,39.5058,39.6407,39.5058,39.6182,350223.0
2016-07-06 14:10:00,52.86,52.87,52.76,52.86,258148.0,39.6182,39.6257,39.5433,39.6182,258148.0
2016-07-06 14:20:00,52.86,52.91,52.8,52.9,210015.0,39.6182,39.6557,39.5732,39.6482,210015.0
2016-07-06 14:30:00,52.9,52.98,52.87,52.97,581422.0,39.6482,39.7081,39.6257,39.7007,581422.0
2016-07-06 14:40:00,52.97,52.97,52.89,52.89,452222.0,39.7007,39.7007,39.6407,39.6407,452222.0
2016-07-06 14:50:00,52.9,52.96,52.89,52.95,228489.0,39.6482,39.6932,39.6407,39.6857,228489.0
2016-07-06 15:00:00,52.95,52.96,52.91,52.95,154395.0,39.6857,39.6932,39.6557,39.6857,154395.0
2016-07-06 15:10:00,52.95,52.95,52.91,52.93,147890.0,39.6857,39.6857,39.6557,39.6707,147890.0
2016-07-06 15:20:00,52.92,52.92,52.86,52.89,209724.0,39.6632,39.6632,39.6182,39.6407,209724.0
2016-07-06 15:30:00,52.89,52.94,52.84,52.94,896738.0,39.6407,39.6782,39.6032,39.6782,896738.0
2016-07-06 15:40:00,52.94,53.02,52.9,52.9,682807.0,39.6782,39.7381,39.6482,39.6482,682807.0
2016-07-06 15:50:00,52.9,53.02,52.89,53.0,872853.0,39.6482,39.7381,39.6407,39.7231,872853.0
2016-07-07 09:30:00,52.8,52.83,52.36,52.54,2443795.0,39.5732,39.5957,39.2435,39.3784,2443795.0
2016-07-07 09:40:00,52.54,52.61,52.47,52.58,967288.0,39.3784,39.4308,39.3259,39.4084,967288.0
2016-07-07 09:50:00,52.58,52.59,52.49,52.49,746611.0,39.4084,39.4158,39.3409,39.3409,746611.0
2016-07-07 10:00:00,52.5,52.51,52.43,52.46,1052262.0,39.3484,39.3559,39.2959,39.3184,1052262.0
2016-07-07 10:10:00,52.45,52.46,52.32,52.35,1094514.0,39.3109,39.3184,39.2135,39.236,1094514.0
2016-07-07 10:20:00,52.35,52.38,52.24,52.36,1131574.0,39.236,39.2585,39.1535,39.2435,1131574.0
2016-07-07 10:30:00,52.36,52.4,52.13,52.14,1206380.0,39.2435,39.2734,39.0711,39.0786,1206380.0
2016-07-07 10:40:00,52.14,52.27,52.13,52.19,660294.0,39.0786,39.176,39.0711,39.116,660294.0
2016-07-07 10:50:00,52.19,52.27,52.18,52.23,575993.0,39.116,39.176,39.1086,39.146,575993.0
2016-07-07 11:00:00,52.22,52.4,52.21,52.26,737593.0,39.1385,39.2734,39.131,39.1685,737593.0
2016-07-07 11:10:00,52.27,52.28,52.06,52.08,731122.0,39.176,39.1835,39.0186,39.0336,731122.0
2016-07-07 11:20:00,52.08,52.14,52.04,52.12,772743.0,39.0336,39.0786,39.0036,39.0636,772743.0
2016-07-07 11:30:00,52.11,52.14,52.08,52.1,318063.0,39.0561,39.0786,39.0336,39.0486,318063.0
2016-07-07 11:40:00,52.1,52.3,52.09,52.22,426166.0,39.0486,39.1985,39.0411,39.1385,426166.0
2016-07-07 11:50:00,52.23,52.28,52.15,52.17,595668.0,39.146,39.1835,39.0861,39.1011,595668.0
2016-07-07 12:00:00,52.17,52.22,52.15,52.18,360693.0,39.1011,39.1385,39.0861,39.1086,360693.0
2016-07-07 12:10:00,52.18,52.21,52.16,52.21,127035.0,39.1086,39.131,39.0936,39.131,127035.0
2016-07-07 12:20:00,52.21,52.23,52.15,52.17,681777.0,39.131,39.146,39.0861,39.1011,681777.0
2016-07-07 12:30:00,52.17,52.23,52.16,52.18,162885.0,39.1011,39.146,39.0936,39.1086,162885.0
2016-07-07 12:40:00,52.18,52.18,52.1,52.1,211891.0,39.1086,39.1086,39.0486,39.0486,211891.0
2016-07-07 12:50:00,52.11,52.15,52.05,52.06,225625.0,39.0561,39.0861,39.0111,39.0186,225625.0
2016-07-07 13:00:00,52.06,52.15,52.04,52.13,782058.0,39.0186,39.0861,39.0036,39.0711,782058.0
2016-07-07 13:10:00,52.13,52.18,52.12,52.16,340935.0,39.0711,39.1086,39.0636,39.0936,340935.0
2016-07-07 13:20:00,52.16,52.16,52.08,52.09,211491.0,39.0936,39.0936,39.0336,39.0411,211491.0
2016-07-07 13:30:00,52.09,52.19,52.09,52.19,112610.0,39.0411,39.116,39.0411,39.116,112610.0
2016-07-07 13:40:00,52.18,52.19,52.11,52.12,212664.0,39.1086,39.116,39.0561,39.0636,212664.0
2016-07-07 13:50:00,52.12,52.12,52.06,52.11,274115.0,39.0636,39.0636,39.0186,39.0561,274115.0
2016-07-07 14:00:00,52.11,52.16,52.07,52.12,159443.0,39.0561,39.0936,39.0261,39.0636,159443.0
2016-07-07 14:10:00,52.11,52.11,52.03,52.05,166002.0,39.0561,39.0561,38.9961,39.0111,166002.0
2016-07-07 14:20:00,52.05,52.05,51.99,52.01,260585.0,39.0111,39.0111,38.9662,38.9811,260585.0
2016-07-07 14:30:00,52.01,52.04,51.97,52.03,351398.0,38.9811,39.0036,38.9512,38.9961,351398.0
2016-07-07 14:40:00,52.02,52.02,51.94,51.95,271399.0,38.9886,38.9886,38.9287,38.9362,271399.0
2016-07-07 14:50:00,51.95,51.99,51.91,51.97,274458.0,38.9362,38.9662,38.9062,38.9512,274458.0
2016-07-07 15:00:00,51.97,52.02,51.95,51.99,271361.0,38.9512,38.9886,38.9362,38.9662,271361.0
2016-07-07 15:10:00,52.0,52.01,51.9,51.92,335047.0,38.9736,38.9811,38.8987,38.9137,335047.0
2016-07-07 15:20:00,51.93,51.97,51.9,51.96,301271.0,38.9212,38.9512,38.8987,38.9437,301271.0
2016-07-07 15:30:00,51.97,52.01,51.95,51.98,396948.0,38.9512,38.9811,38.9362,38.9587,396948.0
2016-07-07 15:40:00,51.98,52.04,51.98,52.01,508065.0,38.9587,39.0036,38.9587,38.9811,508065.0
2016-07-07 15:50:00,52.01,52.03,51.99,52.03,1246825.0,38.9811,38.9961,38.9662,38.9961,1246825.0
2016-07-08 09:30:00,51.55,51.9,51.44,51.81,2313026.0,38.6364,38.8987,38.5539,38.8312,2313026.0
2016-07-08 09:40:00,51.8,51.83,51.57,51.78,1157448.0,38.8237,38.8462,38.6514,38.8088,1157448.0
2016-07-08 09:50:00,51.77,51.83,51.73,51.75,705564.0,38.8013,38.8462,38.7713,38.7863,705564.0
2016-07-08 10:00:00,51.75,52.02,51.68,52.01,818151.0,38.7863,38.9886,38.7338,38.9811,818151.0
2016-07-08 10:10:00,52.02,52.07,51.96,52.07,854580.0,38.9886,39.0261,38.9437,39.0261,854580.0
2016-07-08 10:20:00,52.08,52.27,52.06,52.06,673083.0,39.0336,39.176,39.0186,39.0186,673083.0
2016-07-08 10:30:00,52.06,52.14,52.01,52.12,304141.0,39.0186,39.0786,38.9811,39.0636,304141.0
2016-07-08 10:40:00,52.12,52.16,52.08,52.15,628507.0,39.0636,39.0936,39.0336,39.0861,628507.0
2016-07-08 10:50:00,52.15,52.17,52.12,52.13,380389.0,39.0861,39.1011,39.0636,39.0711,380389.0
2016-07-08 11:00:00,52.13,52.2,52.12,52.2,275149.0,39.0711,39.1235,39.0636,39.1235,275149.0
2016-07-08 11:10:00,52.2,52.25,52.04,52.05,412391.0,39.1235,39.161,39.0036,39.0111,412391.0
2016-07-08 11:20:00,52.05,52.1,52.03,52.07,184384.0,39.0111,39.0486,38.9961,39.0261,184384.0
2016-07-08 11:30:00,52.07,52.07,52.01,52.05,293550.0,39.0261,39.0261,38.9811,39.0111,293550.0
2016-07-08 11:40:00,52.05,52.07,52.01,52.07,211503.0,39.0111,39.0261,38.9811,39.0261,211503.0
2016-07-08 11:50:00,52.08,52.13,52.06,52.12,206934.0,39.0336,39.0711,39.0186,39.0636,206934.0
2016-07-08 12:00:00,52.13,52.15,52.07,52.07,221214.0,39.0711,39.0861,39.0261,39.0261,221214.0
2016-07-08 12:10:00,52.08,52.13,52.06,52.1,229402.0,39.0336,39.0711,39.0186,39.0486,229402.0
2016-07-08 12:20:00,52.11,52.12,52.06,52.06,129525.0,39.0561,39.0636,39.0186,39.0186,129525.0
2016-07-08 12:30:00,52.06,52.1,52.05,52.08,140698.0,39.0186,39.0486,39.0111,39.0336,140698.0
2016-07-08 12:40:00,52.08,52.18,52.08,52.16,330938.0,39.0336,39.1086,39.0336,39.0936,330938.0
2016-07-08 12:50:00,52.16,52.16,52.08,52.12,179260.0,39.0936,39.0936,39.0336,39.0636,179260.0
2016-07-08 13:00:00,52.12,52.16,52.11,52.15,186767.0,39.0636,39.0936,39.0561,39.0861,186767.0
2016-07-08 13:10:00,52.16,52.17,52.11,52.14,108330.0,39.0936,39.1011,39.0561,39.0786,108330.0
2016-07-08 13:20:00,52.14,52.19,52.13,52.16,128898.0,39.0786,39.116,39.0711,39.0936,128898.0
2016-07-08 13:30:00,52.16,52.19,52.16,52.19,82966.0,39.0936,39.116,39.0936,39.116,82966.0
2016-07-08 13:40:00,52.19,52.2,52.16,52.17,63771.0,39.116,39.1235,39.0936,39.1011,63771.0
2016-07-08 13:50:00,52.18,52.23,52.17,52.22,100901.0,39.1086,39.146,39.1011,39.1385,100901.0
2016-07-08 14:00:00,52.22,52.27,52.19,52.26,119827.0,39.1385,39.176,39.116,39.1685,119827.0
2016-07-08 14:10:00,52.25,52.31,52.25,52.31,82684.0,39.161,39.206,39.161,39.206,82684.0
2016-07-08 14:20:00,52.3,52.35,52.29,52.34,145562.0,39.1985,39.236,39.191,39.2285,145562.0
2016-07-08 14:30:00,52.35,52.41,52.33,52.4,219363.0,39.236,39.2809,39.221,39.2734,219363.0
2016-07-08 14:40:00,52.4,52.42,52.37,52.37,150807.0,39.2734,39.2884,39.251,39.251,150807.0
2016-07-08 14:50:00,52.38,52.39,52.33,52.35,275318.0,39.2585,39.2659,39.221,39.236,275318.0
2016-07-08 15:00:00,52.36,52.4,52.34,52.38,138306.0,39.2435,39.2734,39.2285,39.2585,138306.0
2016-07-08 15:10:00,52.39,52.45,52.38,52.45,195566.0,39.2659,39.3109,39.2585,39.3109,195566.0
2016-07-08 15:20:00,52.44,52.46,52.41,52.41,370433.0,39.3034,39.3184,39.2809,39.2809,370433.0
2016-07-08 15:30:00,52.41,52.43,52.4,52.43,346024.0,39.2809,39.2959,39.2734,39.2959,346024.0
2016-07-08 15:40:00,52.43,52.48,52.41,52.48,338117.0,39.2959,39.3334,39.2809,39.3334,338117.0
2016-07-08 15:50:00,52.47,52.57,52.47,52.54,1217458.0,39.3259,39.4009,39.3259,39.3784,1217458.0
2016-07-11 09:30:00,52.38,52.38,51.89,52.0,1600630.0,39.2585,39.2585,38.8912,38.9736,1600630.0
2016-07-11 09:40:00,52.0,52.13,51.98,52.07,988632.0,38.9736,39.0711,38.9587,39.0261,988632.0
2016-07-11 09:50:00,52.07,52.17,52.05,52.08,900053.0,39.0261,39.1011,39.0111,39.0336,900053.0
2016-07-11 10:00:00,52.07,52.1,51.96,52.04,1102587.0,39.0261,39.0486,38.9437,39.0036,1102587.0
2016-07-11 10:10:00,52.03,52.19,52.02,52.1,496820.0,38.9961,39.116,38.9886,39.0486,496820.0
2016-07-11 10:20:00,52.1,52.25,52.09,52.21,278929.0,39.0486,39.161,39.0411,39.131,278929.0
2016-07-11 10:30:00,52.21,52.23,52.11,52.15,285021.0,39.131,39.146,39.0561,39.0861,285021.0
2016-07-11 10:40:00,52.15,52.27,52.14,52.23,293091.0,39.0861,39.176,39.0786,39.146,293091.0
2016-07-11 10:50:00,52.23,52.27,52.18,52.24,248756.0,39.146,39.176,39.1086,39.1535,248756.0
2016-07-11 11:00:00,52.24,52.26,52.19,52.25,421038.0,39.1535,39.1685,39.116,39.161,421038.0
2016-07-11 11:10:00,52.24,52.36,52.22,52.32,251091.0,39.1535,39.2435,39.1385,39.2135,251091.0
2016-07-11 11:20:00,52.32,52.37,52.31,52.34,220817.0,39.2135,39.251,39.206,39.2285,220817.0
2016-07-11 11:30:00,52.34,52.37,52.27,52.34,351802.0,39.2285,39.251,39.176,39.2285,351802.0
2016-07-11 11:40:00,52.35,52.39,52.34,52.38,205189.0,39.236,39.2659,39.2285,39.2585,205189.0
2016-07-11 11:50:00,52.38,52.44,52.37,52.41,208281.0,39.2585,39.3034,39.251,39.2809,208281.0
2016-07-11 12:00:00,52.41,52.43,52.35,52.37,166900.0,39.2809,39.2959,39.236,39.251,166900.0
2016-07-11 12:10:00,52.38,52.42,52.37,52.41,104279.0,39.2585,39.2884,39.251,39.2809,104279.0
2016-07-11 12:20:00,52.41,52.46,52.39,52.39,134893.0,39.2809,39.3184,39.2659,39.2659,134893.0
2016-07-11 12:30:00,52.39,52.44,52.37,52.43,286602.0,39.2659,39.3034,39.251,39.2959,286602.0
2016-07-11 12:40:00,52.43,52.47,52.42,52.45,161070.0,39.2959,39.3259,39.2884,39.3109,161070.0
2016-07-11 12:50:00,52.44,52.49,52.43,52.48,123219.0,39.3034,39.3409,39.2959,39.3334,123219.0
2016-07-11 13:00:00,52.48,52.51,52.47,52.49,203972.0,39.3334,39.3559,39.3259,39.3409,203972.0
2016-07-11 13:10:00,52.49,52.51,52.48,52.49,137579.0,39.3409,39.3559,39.3334,39.3409,137579.0
2016-07-11 13:20:00,52.49,52.49,52.44,52.46,132117.0,39.3409,39.3409,39.3034,39.3184,132117.0
2016-07-11 13:30:00,52.46,52.5,52.45,52.48,147800.0,39.3184,39.3484,39.3109,39.3334,147800.0
2016-07-11 13:40:00,52.48,52.54,52.48,52.53,213430.0,39.3334,39.3784,39.3334,39.3709,213430.0
2016-07-11 13:50:00,52.52,52.53,52.48,52.48,131408.0,39.3634,39.3709,39.3334,39.3334,131408.0
2016-07-11 14:00:00,52.48,52.52,52.47,52.49,336230.0,39.3334,39.3634,39.3259,39.3409,336230.0
2016-07-11 14:10:00,52.5,52.5,52.43,52.44,124880.0,39.3484,39.3484,39.2959,39.3034,124880.0
2016-07-11 14:20:00,52.43,52.44,52.41,52.43,148231.0,39.2959,39.3034,39.2809,39.2959,148231.0
2016-07-11 14:30:00,52.42,52.46,52.42,52.45,81221.0,39.2884,39.3184,39.2884,39.3109,81221.0
2016-07-11 14:40:00,52.45,52.47,52.43,52.46,148748.0,39.3109,39.3259,39.2959,39.3184,148748.0
2016-07-11 14:50:00,52.46,52.47,52.43,52.45,141395.0,39.3184,39.3259,39.2959,39.3109,141395.0
2016-07-11 15:00:00,52.45,52.51,52.45,52.51,169426.0,39.3109,39.3559,39.3109,39.3559,169426.0
2016-07-11 15:10:00,52.51,52.52,52.43,52.45,512631.0,39.3559,39.3634,39.2959,39.3109,512631.0
2016-07-11 15:20:00,52.45,52.47,52.44,52.45,127645.0,39.3109,39.3259,39.3034,39.3109,127645.0
2016-07-11 15:30:00,52.45,52.49,52.43,52.48,226010.0,39.3109,39.3409,39.2959,39.3334,226010.0
2016-07-11 15:40:00,52.49,52.49,52.45,52.48,209517.0,39.3409,39.3409,39.3109,39.3334,209517.0
2016-07-11 15:50:00,52.48,52.52,52.46,52.49,1211806.0,39.3334,39.3634,39.3184,39.3409,1211806.0
2016-07-12 09:30:00,52.15,52.36,52.03,52.06,1727080.0,39.0861,39.2435,38.9961,39.0186,1727080.0
2016-07-12 09:40:00,52.07,52.14,51.94,52.08,1152426.0,39.0261,39.0786,38.9287,39.0336,1152426.0
2016-07-12 09:50:00,52.08,52.09,51.85,51.89,1147620.0,39.0336,39.0411,38.8612,38.8912,1147620.0
2016-07-12 10:00:00,51.89,52.05,51.83,52.03,605743.0,38.8912,39.0111,38.8462,38.9961,605743.0
2016-07-12 10:10:00,52.02,52.17,51.99,52.06,527534.0,38.9886,39.1011,38.9662,39.0186,527534.0
2016-07-12 10:20:00,52.06,52.17,52.04,52.15,504446.0,39.0186,39.1011,39.0036,39.0861,504446.0
2016-07-12 10:30:00,52.14,52.14,52.07,52.08,317838.0,39.0786,39.0786,39.0261,39.0336,317838.0
2016-07-12 10:40:00,52.09,52.09,51.99,52.01,448967.0,39.0411,39.0411,38.9662,38.9811,448967.0
2016-07-12 10:50:00,52.01,52.05,52.0,52.04,206229.0,38.9811,39.0111,38.9736,39.0036,206229.0
2016-07-12 11:00:00,52.04,52.05,51.98,52.02,175806.0,39.0036,39.0111,38.9587,38.9886,175806.0
2016-07-12 11:10:00,52.02,52.04,51.99,52.01,358683.0,38.9886,39.0036,38.9662,38.9811,358683.0
2016-07-12 11:20:00,52.01,52.07,51.99,52.04,308104.0,38.9811,39.0261,38.9662,39.0036,308104.0
2016-07-12 11:30:00,52.03,52.05,51.98,52.0,265154.0,38.9961,39.0111,38.9587,38.9736,265154.0
2016-07-12 11:40:00,52.0,52.01,51.95,51.95,156730.0,38.9736,38.9811,38.9362,38.9362,156730.0
2016-07-12 11:50:00,51.95,51.99,51.94,51.96,267812.0,38.9362,38.9662,38.9287,38.9437,267812.0
2016-07-12 12:00:00,51.96,52.05,51.96,51.97,317186.0,38.9437,39.0111,38.9437,38.9512,317186.0
2016-07-12 12:10:00,51.97,52.01,51.96,51.97,170712.0,38.9512,38.9811,38.9437,38.9512,170712.0
2016-07-12 12:20:00,51.97,52.03,51.93,52.0,353105.0,38.9512,38.9961,38.9212,38.9736,353105.0
2016-07-12 12:30:00,52.0,52.02,51.96,51.99,165908.0,38.9736,38.9886,38.9437,38.9662,165908.0
2016-07-12 12:40:00,51.99,52.08,51.98,52.06,178920.0,38.9662,39.0336,38.9587,39.0186,178920.0
2016-07-12 12:50:00,52.05,52.07,52.0,52.06,157245.0,39.0111,39.0261,38.9736,39.0186,157245.0
2016-07-12 13:00:00,52.06,52.08,52.0,52.05,275472.0,39.0186,39.0336,38.9736,39.0111,275472.0
2016-07-12 13:10:00,52.06,52.09,52.03,52.05,272226.0,39.0186,39.0411,38.9961,39.0111,272226.0
2016-07-12 13:20:00,52.05,52.08,52.02,52.04,227611.0,39.0111,39.0336,38.9886,39.0036,227611.0
2016-07-12 13:30:00,52.04,52.06,51.98,52.02,411988.0,39.0036,39.0186,38.9587,38.9886,411988.0
2016-07-12 13:40:00,52.02,52.07,52.0,52.05,213624.0,38.9886,39.0261,38.9736,39.0111,213624.0
2016-07-12 13:50:00,52.05,52.11,52.05,52.09,170148.0,39.0111,39.0561,39.0111,39.0411,170148.0
2016-07-12 14:00:00,52.08,52.12,52.04,52.11,908062.0,39.0336,39.0636,39.0036,39.0561,908062.0
2016-07-12 14:10:00,52.1,52.14,52.07,52.13,235020.0,39.0486,39.0786,39.0261,39.0711,235020.0
2016-07-12 14:20:00,52.13,52.13,52.06,52.07,208011.0,39.0711,39.0711,39.0186,39.0261,208011.0
2016-07-12 14:30:00,52.07,52.09,52.04,52.08,119594.0,39.0261,39.0411,39.0036,39.0336,119594.0
2016-07-12 14:40:00,52.07,52.12,52.06,52.08,176876.0,39.0261,39.0636,39.0186,39.0336,176876.0
2016-07-12 14:50:00,52.08,52.09,52.0,52.02,173832.0,39.0336,39.0411,38.9736,38.9886,173832.0
2016-07-12 15:00:00,52.03,52.05,51.98,51.98,272611.0,38.9961,39.0111,38.9587,38.9587,272611.0
2016-07-12 15:10:00,51.98,51.99,51.92,51.93,478994.0,38.9587,38.9662,38.9137,38.9212,478994.0
2016-07-12 15:20:00,51.93,51.94,51.91,51.93,381078.0,38.9212,38.9287,38.9062,38.9212,381078.0
2016-07-12 15:30:00,51.92,51.93,51.83,51.85,1035094.0,38.9137,38.9212,38.8462,38.8612,1035094.0
2016-07-12 15:40:00,51.85,51.86,51.77,51.78,607602.0,38.8612,38.8687,38.8013,38.8088,607602.0
2016-07-12 15:50:00,51.78,51.79,51.75,51.78,1271127.0,38.8088,38.8163,38.7863,38.8088,1271127.0
2016-07-13 09:30:00,52.0,52.19,51.96,52.12,1123788.0,38.9736,39.116,38.9437,39.0636,1123788.0
2016-07-13 09:40:00,52.12,52.15,52.04,52.1,752859.0,39.0636,39.0861,39.0036,39.0486,752859.0
2016-07-13 09:50:00,52.1,52.1,51.97,51.97,576459.0,39.0486,39.0486,38.9512,38.9512,576459.0
2016-07-13 10:00:00,51.96,52.04,51.92,51.98,588567.0,38.9437,39.0036,38.9137,38.9587,588567.0
2016-07-13 10:10:00,51.97,52.02,51.89,52.01,610630.0,38.9512,38.9886,38.8912,38.9811,610630.0
2016-07-13 10:20:00,52.01,52.06,51.95,52.05,391512.0,38.9811,39.0186,38.9362,39.0111,391512.0
2016-07-13 10:30:00,52.05,52.06,51.98,52.02,251901.0,39.0111,39.0186,38.9587,38.9886,251901.0
2016-07-13 10:40:00,52.02,52.02,51.96,51.98,148787.0,38.9886,38.9886,38.9437,38.9587,148787.0
2016-07-13 10:50:00,51.98,52.01,51.96,51.98,169821.0,38.9587,38.9811,38.9437,38.9587,169821.0
2016-07-13 11:00:00,51.99,52.04,51.97,52.04,250840.0,38.9662,39.0036,38.9512,39.0036,250840.0
2016-07-13 11:10:00,52.04,52.16,52.03,52.14,242577.0,39.0036,39.0936,38.9961,39.0786,242577.0
2016-07-13 11:20:00,52.14,52.17,52.02,52.04,411457.0,39.0786,39.1011,38.9886,39.0036,411457.0
2016-07-13 11:30:00,52.04,52.06,51.96,51.96,416350.0,39.0036,39.0186,38.9437,38.9437,416350.0
2016-07-13 11:40:00,51.97,52.01,51.95,51.98,363234.0,38.9512,38.9811,38.9362,38.9587,363234.0
2016-07-13 11:50:00,51.98,51.99,51.88,51.9,183041.0,38.9587,38.9662,38.8837,38.8987,183041.0
2016-07-13 12:00:00,51.9,51.99,51.89,51.98,228065.0,38.8987,38.9662,38.8912,38.9587,228065.0
2016-07-13 12:10:00,51.99,51.99,51.95,51.97,78018.0,38.9662,38.9662,38.9362,38.9512,78018.0
2016-07-13 12:20:00,51.97,51.99,51.95,51.99,199153.0,38.9512,38.9662,38.9362,38.9662,199153.0
2016-07-13 12:30:00,51.99,52.04,51.97,52.02,165703.0,38.9662,39.0036,38.9512,38.9886,165703.0
2016-07-13 12:40:00,52.01,52.02,51.97,51.99,109057.0,38.9811,38.9886,38.9512,38.9662,109057.0
2016-07-13 12:50:00,51.98,52.0,51.96,51.97,72559.0,38.9587,38.9736,38.9437,38.9512,72559.0
2016-07-13 13:00:00,51.98,52.05,51.97,52.04,218408.0,38.9587,39.0111,38.9512,39.0036,218408.0
2016-07-13 13:10:00,52.04,52.06,52.03,52.03,247852.0,39.0036,39.0186,38.9961,38.9961,247852.0
2016-07-13 13:20:00,52.03,52.04,51.99,52.0,95698.0,38.9961,39.0036,38.9662,38.9736,95698.0
2016-07-13 13:30:00,52.0,52.01,51.97,51.99,92824.0,38.9736,38.9811,38.9512,38.9662,92824.0
2016-07-13 13:40:00,51.99,52.03,51.98,52.02,82993.0,38.9662,38.9961,38.9587,38.9886,82993.0
2016-07-13 13:50:00,52.02,52.03,51.99,52.0,134644.0,38.9886,38.9961,38.9662,38.9736,134644.0
2016-07-13 14:00:00,52.0,52.0,51.95,51.99,277196.0,38.9736,38.9736,38.9362,38.9662,277196.0
2016-07-13 14:10:00,51.99,52.02,51.96,51.98,221890.0,38.9662,38.9886,38.9437,38.9587,221890.0
2016-07-13 14:20:00,51.98,52.02,51.96,52.0,202754.0,38.9587,38.9886,38.9437,38.9736,202754.0
2016-07-13 14:30:00,52.0,52.07,52.0,52.05,215520.0,38.9736,39.0261,38.9736,39.0111,215520.0
2016-07-13 14:40:00,52.06,52.07,52.02,52.06,272408.0,39.0186,39.0261,38.9886,39.0186,272408.0
2016-07-13 14:50:00,52.06,52.06,52.02,52.06,260098.0,39.0186,39.0186,38.9886,39.0186,260098.0
2016-07-13 15:00:00,52.05,52.09,52.05,52.07,295132.0,39.0111,39.0411,39.0111,39.0261,295132.0
2016-07-13 15:10:00,52.07,52.09,52.05,52.09,198848.0,39.0261,39.0411,39.0111,39.0411,198848.0
2016-07-13 15:20:00,52.09,52.11,52.06,52.1,363084.0,39.0411,39.0561,39.0186,39.0486,363084.0
2016-07-13 15:30:00,52.1,52.19,52.09,52.19,476123.0,39.0486,39.116,39.0411,39.116,476123.0
2016-07-13 15:40:00,52.19,52.19,52.15,52.15,181383.0,39.116,39.116,39.0861,39.0861,181383.0
2016-07-13 15:50:00,52.15,52.19,52.15,52.18,758410.0,39.0861,39.116,39.0861,39.1086,758410.0
2016-07-14 09:30:00,51.67,52.02,51.61,51.93,2059466.0,38.7263,38.9886,38.6813,38.9212,2059466.0
2016-07-14 09:40:00,51.93,52.09,51.86,52.08,1126171.0,38.9212,39.0411,38.8687,39.0336,1126171.0
2016-07-14 09:50:00,52.07,52.07,51.94,51.95,1292633.0,39.0261,39.0261,38.9287,38.9362,1292633.0
2016-07-14 10:00:00,51.94,51.96,51.9,51.9,1226778.0,38.9287,38.9437,38.8987,38.8987,1226778.0
2016-07-14 10:10:00,51.9,51.93,51.86,51.87,312431.0,38.8987,38.9212,38.8687,38.8762,312431.0
2016-07-14 10:20:00,51.86,51.86,51.77,51.8,732224.0,38.8687,38.8687,38.8013,38.8237,732224.0
2016-07-14 10:30:00,51.81,51.84,51.79,51.84,439294.0,38.8312,38.8537,38.8163,38.8537,439294.0
2016-07-14 10:40:00,51.84,51.87,51.76,51.77,654037.0,38.8537,38.8762,38.7938,38.8013,654037.0
2016-07-14 10:50:00,51.77,51.83,51.76,51.82,495575.0,38.8013,38.8462,38.7938,38.8387,495575.0
2016-07-14 11:00:00,51.82,51.86,51.8,51.84,282564.0,38.8387,38.8687,38.8237,38.8537,282564.0
2016-07-14 11:10:00,51.84,51.9,51.83,51.89,544156.0,38.8537,38.8987,38.8462,38.8912,544156.0
2016-07-14 11:20:00,51.89,51.96,51.88,51.9,368517.0,38.8912,38.9437,38.8837,38.8987,368517.0
2016-07-14 11:30:00,51.91,51.91,51.78,51.8,555534.0,38.9062,38.9062,38.8088,38.8237,555534.0
2016-07-14 11:40:00,51.8,51.8,51.74,51.77,317154.0,38.8237,38.8237,38.7788,38.8013,317154.0
2016-07-14 11:50:00,51.78,51.8,51.76,51.77,218183.0,38.8088,38.8237,38.7938,38.8013,218183.0
2016-07-14 12:00:00,51.77,51.77,51.72,51.73,239571.0,38.8013,38.8013,38.7638,38.7713,239571.0
2016-07-14 12:10:00,51.74,51.74,51.68,51.68,171906.0,38.7788,38.7788,38.7338,38.7338,171906.0
2016-07-14 12:20:00,51.69,51.72,51.68,51.71,259663.0,38.7413,38.7638,38.7338,38.7563,259663.0
2016-07-14 12:30:00,51.71,51.76,51.7,51.76,210309.0,38.7563,38.7938,38.7488,38.7938,210309.0
2016-07-14 12:40:00,51.75,51.77,51.73,51.77,93623.0,38.7863,38.8013,38.7713,38.8013,93623.0
2016-07-14 12:50:00,51.77,51.79,51.74,51.79,254203.0,38.8013,38.8163,38.7788,38.8163,254203.0
2016-07-14 13:00:00,51.78,51.78,51.69,51.69,313930.0,38.8088,38.8088,38.7413,38.7413,313930.0
2016-07-14 13:10:00,51.7,51.72,51.66,51.72,284865.0,38.7488,38.7638,38.7188,38.7638,284865.0
2016-07-14 13:20:00,51.72,51.73,51.69,51.72,165324.0,38.7638,38.7713,38.7413,38.7638,165324.0
2016-07-14 13:30:00,51.72,51.75,51.7,51.73,161581.0,38.7638,38.7863,38.7488,38.7713,161581.0
2016-07-14 13:40:00,51.73,51.73,51.71,51.73,60311.0,38.7713,38.7713,38.7563,38.7713,60311.0
2016-07-14 13:50:00,51.72,51.74,51.7,51.73,108295.0,38.7638,38.7788,38.7488,38.7713,108295.0
2016-07-14 14:00:00,51.73,51.76,51.71,51.76,144977.0,38.7713,38.7938,38.7563,38.7938,144977.0
2016-07-14 14:10:00,51.76,51.83,51.75,51.82,287076.0,38.7938,38.8462,38.7863,38.8387,287076.0
2016-07-14 14:20:00,51.82,51.83,51.79,51.82,73873.0,38.8387,38.8462,38.8163,38.8387,73873.0
2016-07-14 14:30:00,51.82,51.82,51.77,51.81,153014.0,38.8387,38.8387,38.8013,38.8312,153014.0
2016-07-14 14:40:00,51.81,51.84,51.8,51.84,67915.0,38.8312,38.8537,38.8237,38.8537,67915.0
2016-07-14 14:50:00,51.84,51.87,51.83,51.83,131210.0,38.8537,38.8762,38.8462,38.8462,131210.0
2016-07-14 15:00:00,51.83,51.85,51.81,51.85,323977.0,38.8462,38.8612,38.8312,38.8612,323977.0
2016-07-14 15:10:00,51.85,51.88,51.82,51.86,219931.0,38.8612,38.8837,38.8387,38.8687,219931.0
2016-07-14 15:20:00,51.87,51.92,51.85,51.89,277234.0,38.8762,38.9137,38.8612,38.8912,277234.0
2016-07-14 15:30:00,51.89,51.91,51.88,51.9,155884.0,38.8912,38.9062,38.8837,38.8987,155884.0
2016-07-14 15:40:00,51.9,51.9,51.86,51.87,256462.0,38.8987,38.8987,38.8687,38.8762,256462.0
2016-07-14 15:50:00,51.87,51.88,51.83,51.83,794498.0,38.8762,38.8837,38.8462,38.8462,794498.0
2016-07-15 09:30:00,51.75,52.13,51.75,51.99,1925996.0,38.7863,39.0711,38.7863,38.9662,1925996.0
2016-07-15 09:40:00,51.99,52.11,51.98,52.02,934451.0,38.9662,39.0561,38.9587,38.9886,934451.0
2016-07-15 09:50:00,52.03,52.04,51.84,51.85,546995.0,38.9961,39.0036,38.8537,38.8612,546995.0
2016-07-15 10:00:00,51.84,51.99,51.84,51.91,935643.0,38.8537,38.9662,38.8537,38.9062,935643.0
2016-07-15 10:10:00,51.91,52.0,51.9,52.0,272510.0,38.9062,38.9736,38.8987,38.9736,272510.0
2016-07-15 10:20:00,51.99,52.04,51.95,52.03,313169.0,38.9662,39.0036,38.9362,38.9961,313169.0
2016-07-15 10:30:00,52.04,52.09,52.03,52.06,310304.0,39.0036,39.0411,38.9961,39.0186,310304.0
2016-07-15 10:40:00,52.05,52.09,52.0,52.02,162567.0,39.0111,39.0411,38.9736,38.9886,162567.0
2016-07-15 10:50:00,52.01,52.02,51.97,52.01,235136.0,38.9811,38.9886,38.9512,38.9811,235136.0
2016-07-15 11:00:00,52.01,52.05,51.99,52.01,211227.0,38.9811,39.0111,38.9662,38.9811,211227.0
2016-07-15 11:10:00,52.01,52.02,51.94,51.94,172616.0,38.9811,38.9886,38.9287,38.9287,172616.0
2016-07-15 11:20:00,51.94,51.95,51.89,51.92,338913.0,38.9287,38.9362,38.8912,38.9137,338913.0
2016-07-15 11:30:00,51.92,51.92,51.84,51.89,332277.0,38.9137,38.9137,38.8537,38.8912,332277.0
2016-07-15 11:40:00,51.89,51.89,51.79,51.84,149521.0,38.8912,38.8912,38.8163,38.8537,149521.0
2016-07-15 11:50:00,51.84,51.84,51.79,51.81,235178.0,38.8537,38.8537,38.8163,38.8312,235178.0
2016-07-15 12:00:00,51.8,51.88,51.79,51.88,124907.0,38.8237,38.8837,38.8163,38.8837,124907.0
2016-07-15 12:10:00,51.88,51.88,51.84,51.87,68025.0,38.8837,38.8837,38.8537,38.8762,68025.0
2016-07-15 12:20:00,51.86,51.87,51.82,51.84,75746.0,38.8687,38.8762,38.8387,38.8537,75746.0
2016-07-15 12:30:00,51.84,51.84,51.77,51.77,161487.0,38.8537,38.8537,38.8013,38.8013,161487.0
2016-07-15 12:40:00,51.78,51.82,51.75,51.81,150456.0,38.8088,38.8387,38.7863,38.8312,150456.0
2016-07-15 12:50:00,51.81,51.84,51.81,51.81,49973.0,38.8312,38.8537,38.8312,38.8312,49973.0
2016-07-15 13:00:00,51.81,51.84,51.8,51.83,85243.0,38.8312,38.8537,38.8237,38.8462,85243.0
2016-07-15 13:10:00,51.83,51.87,51.83,51.86,155955.0,38.8462,38.8762,38.8462,38.8687,155955.0
2016-07-15 13:20:00,51.86,51.88,51.84,51.84,156308.0,38.8687,38.8837,38.8537,38.8537,156308.0
2016-07-15 13:30:00,51.84,51.86,51.83,51.86,107661.0,38.8537,38.8687,38.8462,38.8687,107661.0
2016-07-15 13:40:00,51.87,51.87,51.83,51.86,316973.0,38.8762,38.8762,38.8462,38.8687,316973.0
2016-07-15 13:50:00,51.85,51.86,51.83,51.85,167627.0,38.8612,38.8687,38.8462,38.8612,167627.0
2016-07-15 14:00:00,51.85,51.89,51.85,51.86,115462.0,38.8612,38.8912,38.8612,38.8687,115462.0
2016-07-15 14:10:00,51.87,51.9,51.87,51.88,300278.0,38.8762,38.8987,38.8762,38.8837,300278.0
2016-07-15 14:20:00,51.87,51.91,51.86,51.9,62333.0,38.8762,38.9062,38.8687,38.8987,62333.0
2016-07-15 14:30:00,51.9,51.93,51.89,51.91,73383.0,38.8987,38.9212,38.8912,38.9062,73383.0
2016-07-15 14:40:00,51.91,51.96,51.9,51.95,122456.0,38.9062,38.9437,38.8987,38.9362,122456.0
2016-07-15 14:50:00,51.94,52.01,51.93,52.01,230759.0,38.9287,38.9811,38.9212,38.9811,230759.0
2016-07-15 15:00:00,52.01,52.01,51.98,51.98,70457.0,38.9811,38.9811,38.9587,38.9587,70457.0
2016-07-15 15:10:00,51.97,52.01,51.97,52.0,90700.0,38.9512,38.9811,38.9512,38.9736,90700.0
2016-07-15 15:20:00,52.01,52.06,52.0,52.04,162677.0,38.9811,39.0186,38.9736,39.0036,162677.0
2016-07-15 15:30:00,52.04,52.06,52.01,52.05,517595.0,39.0036,39.0186,38.9811,39.0111,517595.0
2016-07-15 15:40:00,52.04,52.05,51.99,51.99,292726.0,39.0036,39.0111,38.9662,38.9662,292726.0
2016-07-15 15:50:00,52.0,52.0,51.95,51.99,1270064.0,38.9736,38.9736,38.9362,38.9662,1270064.0
2016-07-18 09:30:00,52.06,52.2,52.05,52.13,472406.0,39.0186,39.1235,39.0111,39.0711,472406.0
2016-07-18 09:40:00,52.14,52.22,52.09,52.15,306292.0,39.0786,39.1385,39.0411,39.0861,306292.0
2016-07-18 09:50:00,52.14,52.16,52.09,52.14,147993.0,39.0786,39.0936,39.0411,39.0786,147993.0
2016-07-18 10:00:00,52.13,52.24,52.13,52.2,264996.0,39.0711,39.1535,39.0711,39.1235,264996.0
2016-07-18 10:10:00,52.2,52.21,52.14,52.17,194850.0,39.1235,39.131,39.0786,39.1011,194850.0
2016-07-18 10:20:00,52.16,52.2,52.14,52.16,300276.0,39.0936,39.1235,39.0786,39.0936,300276.0
2016-07-18 10:30:00,52.15,52.23,52.14,52.22,273405.0,39.0861,39.146,39.0786,39.1385,273405.0
2016-07-18 10:40:00,52.22,52.29,52.21,52.29,201963.0,39.1385,39.191,39.131,39.191,201963.0
2016-07-18 10:50:00,52.28,52.3,52.25,52.29,176780.0,39.1835,39.1985,39.161,39.191,176780.0
2016-07-18 11:00:00,52.29,52.31,52.27,52.27,131519.0,39.191,39.206,39.176,39.176,131519.0
2016-07-18 11:10:00,52.27,52.27,52.21,52.22,239085.0,39.176,39.176,39.131,39.1385,239085.0
2016-07-18 11:20:00,52.22,52.23,52.18,52.18,86039.0,39.1385,39.146,39.1086,39.1086,86039.0
2016-07-18 11:30:00,52.18,52.18,52.12,52.12,165335.0,39.1086,39.1086,39.0636,39.0636,165335.0
2016-07-18 11:40:00,52.13,52.2,52.12,52.2,345157.0,39.0711,39.1235,39.0636,39.1235,345157.0
2016-07-18 11:50:00,52.2,52.23,52.19,52.21,442788.0,39.1235,39.146,39.116,39.131,442788.0
2016-07-18 12:00:00,52.22,52.22,52.18,52.18,307975.0,39.1385,39.1385,39.1086,39.1086,307975.0
2016-07-18 12:10:00,52.18,52.19,52.12,52.13,217366.0,39.1086,39.116,39.0636,39.0711,217366.0
2016-07-18 12:20:00,52.12,52.16,52.12,52.15,283490.0,39.0636,39.0936,39.0636,39.0861,283490.0
2016-07-18 12:30:00,52.15,52.16,52.11,52.15,483063.0,39.0861,39.0936,39.0561,39.0861,483063.0
2016-07-18 12:40:00,52.15,52.16,52.12,52.14,105021.0,39.0861,39.0936,39.0636,39.0786,105021.0
2016-07-18 12:50:00,52.14,52.16,52.11,52.12,516530.0,39.0786,39.0936,39.0561,39.0636,516530.0
2016-07-18 13:00:00,52.12,52.16,52.11,52.15,339665.0,39.0636,39.0936,39.0561,39.0861,339665.0
2016-07-18 13:10:00,52.15,52.15,52.1,52.14,425772.0,39.0861,39.0861,39.0486,39.0786,425772.0
2016-07-18 13:20:00,52.15,52.16,52.12,52.16,90476.0,39.0861,39.0936,39.0636,39.0936,90476.0
2016-07-18 13:30:00,52.16,52.16,52.11,52.14,146839.0,39.0936,39.0936,39.0561,39.0786,146839.0
2016-07-18 13:40:00,52.14,52.15,52.11,52.12,47547.0,39.0786,39.0861,39.0561,39.0636,47547.0
2016-07-18 13:50:00,52.13,52.13,52.1,52.13,46135.0,39.0711,39.0711,39.0486,39.0711,46135.0
2016-07-18 14:00:00,52.12,52.13,52.08,52.1,84264.0,39.0636,39.0711,39.0336,39.0486,84264.0
2016-07-18 14:10:00,52.1,52.11,52.08,52.09,111637.0,39.0486,39.0561,39.0336,39.0411,111637.0
2016-07-18 14:20:00,52.1,52.14,52.09,52.12,127592.0,39.0486,39.0786,39.0411,39.0636,127592.0
2016-07-18 14:30:00,52.12,52.15,52.11,52.14,130239.0,39.0636,39.0861,39.0561,39.0786,130239.0
2016-07-18 14:40:00,52.14,52.15,52.12,52.13,148845.0,39.0786,39.0861,39.0636,39.0711,148845.0
2016-07-18 14:50:00,52.14,52.17,52.13,52.16,273350.0,39.0786,39.1011,39.0711,39.0936,273350.0
2016-07-18 15:00:00,52.17,52.17,52.12,52.12,142226.0,39.1011,39.1011,39.0636,39.0636,142226.0
2016-07-18 15:10:00,52.13,52.19,52.12,52.19,221595.0,39.0711,39.116,39.0636,39.116,221595.0
2016-07-18 15:20:00,52.18,52.19,52.16,52.18,149247.0,39.1086,39.116,39.0936,39.1086,149247.0
2016-07-18 15:30:00,52.18,52.19,52.15,52.15,404399.0,39.1086,39.116,39.0861,39.0861,404399.0
2016-07-18 15:40:00,52.16,52.17,52.12,52.16,390404.0,39.0936,39.1011,39.0636,39.0936,390404.0
2016-07-18 15:50:00,52.16,52.16,52.1,52.11,921506.0,39.0936,39.0936,39.0486,39.0561,921506.0
2016-07-19 09:30:00,52.1,52.21,51.95,51.97,938534.0,39.0486,39.131,38.9362,38.9512,938534.0
2016-07-19 09:40:00,51.97,52.03,51.87,51.91,718472.0,38.9512,38.9961,38.8762,38.9062,718472.0
2016-07-19 09:50:00,51.92,52.0,51.9,51.94,447046.0,38.9137,38.9736,38.8987,38.9287,447046.0
2016-07-19 10:00:00,51.94,52.0,51.9,51.92,367148.0,38.9287,38.9736,38.8987,38.9137,367148.0
2016-07-19 10:10:00,51.93,51.94,51.84,51.85,343066.0,38.9212,38.9287,38.8537,38.8612,343066.0
2016-07-19 10:20:00,51.84,51.93,51.84,51.91,190506.0,38.8537,38.9212,38.8537,38.9062,190506.0
2016-07-19 10:30:00,51.91,51.92,51.84,51.88,169500.0,38.9062,38.9137,38.8537,38.8837,169500.0
2016-07-19 10:40:00,51.88,51.89,51.82,51.85,212014.0,38.8837,38.8912,38.8387,38.8612,212014.0
2016-07-19 10:50:00,51.85,51.87,51.83,51.86,158782.0,38.8612,38.8762,38.8462,38.8687,158782.0
2016-07-19 11:00:00,51.86,51.88,51.84,51.86,170972.0,38.8687,38.8837,38.8537,38.8687,170972.0
2016-07-19 11:10:00,51.86,51.91,51.83,51.91,244157.0,38.8687,38.9062,38.8462,38.9062,244157.0
2016-07-19 11:20:00,51.9,51.94,51.89,51.92,204797.0,38.8987,38.9287,38.8912,38.9137,204797.0
2016-07-19 11:30:00,51.93,51.97,51.91,51.94,146656.0,38.9212,38.9512,38.9062,38.9287,146656.0
2016-07-19 11:40:00,51.94,51.96,51.91,51.93,138238.0,38.9287,38.9437,38.9062,38.9212,138238.0
2016-07-19 11:50:00,51.93,51.93,51.86,51.89,445334.0,38.9212,38.9212,38.8687,38.8912,445334.0
2016-07-19 12:00:00,51.88,51.92,51.87,51.92,139709.0,38.8837,38.9137,38.8762,38.9137,139709.0
2016-07-19 12:10:00,51.92,51.99,51.91,51.98,170259.0,38.9137,38.9662,38.9062,38.9587,170259.0
2016-07-19 12:20:00,51.98,52.02,51.96,52.0,154373.0,38.9587,38.9886,38.9437,38.9736,154373.0
2016-07-19 12:30:00,52.01,52.02,51.98,52.01,147790.0,38.9811,38.9886,38.9587,38.9811,147790.0
2016-07-19 12:40:00,52.01,52.05,51.99,52.01,444021.0,38.9811,39.0111,38.9662,38.9811,444021.0
2016-07-19 12:50:00,52.01,52.05,52.0,52.03,269543.0,38.9811,39.0111,38.9736,38.9961,269543.0
2016-07-19 13:00:00,52.03,52.04,51.99,52.0,104203.0,38.9961,39.0036,38.9662,38.9736,104203.0
2016-07-19 13:10:00,52.01,52.02,51.93,51.95,415713.0,38.9811,38.9886,38.9212,38.9362,415713.0
2016-07-19 13:20:00,51.95,51.96,51.92,51.93,102813.0,38.9362,38.9437,38.9137,38.9212,102813.0
2016-07-19 13:30:00,51.93,51.96,51.92,51.94,150538.0,38.9212,38.9437,38.9137,38.9287,150538.0
2016-07-19 13:40:00,51.94,51.98,51.93,51.96,133970.0,38.9287,38.9587,38.9212,38.9437,133970.0
2016-07-19 13:50:00,51.97,51.97,51.95,51.96,59400.0,38.9512,38.9512,38.9362,38.9437,59400.0
2016-07-19 14:00:00,51.96,51.98,51.94,51.97,240526.0,38.9437,38.9587,38.9287,38.9512,240526.0
2016-07-19 14:10:00,51.97,52.0,51.97,51.99,252567.0,38.9512,38.9736,38.9512,38.9662,252567.0
2016-07-19 14:20:00,51.99,52.02,51.99,52.0,111159.0,38.9662,38.9886,38.9662,38.9736,111159.0
2016-07-19 14:30:00,52.0,52.01,51.98,51.99,159003.0,38.9736,38.9811,38.9587,38.9662,159003.0
2016-07-19 14:40:00,51.99,52.01,51.98,52.0,224487.0,38.9662,38.9811,38.9587,38.9736,224487.0
2016-07-19 14:50:00,52.0,52.0,51.96,51.96,50775.0,38.9736,38.9736,38.9437,38.9437,50775.0
2016-07-19 15:00:00,51.96,51.99,51.96,51.98,87083.0,38.9437,38.9662,38.9437,38.9587,87083.0
2016-07-19 15:10:00,51.98,52.02,51.96,52.01,166432.0,38.9587,38.9886,38.9437,38.9811,166432.0
2016-07-19 15:20:00,52.01,52.03,51.99,52.01,275624.0,38.9811,38.9961,38.9662,38.9811,275624.0
2016-07-19 15:30:00,52.01,52.02,52.0,52.01,64634.0,38.9811,38.9886,38.9736,38.9811,64634.0
2016-07-19 15:40:00,52.01,52.03,52.0,52.01,243720.0,38.9811,38.9961,38.9736,38.9811,243720.0
2016-07-19 15:50:00,52.0,52.06,52.0,52.05,646135.0,38.9736,39.0186,38.9736,39.0111,646135.0
2016-07-20 09:30:00,51.99,52.11,51.83,51.83,1169649.0,38.9662,39.0561,38.8462,38.8462,1169649.0
2016-07-20 09:40:00,51.84,51.88,51.77,51.83,649941.0,38.8537,38.8837,38.8013,38.8462,649941.0
2016-07-20 09:50:00,51.82,51.85,51.8,51.83,305847.0,38.8387,38.8612,38.8237,38.8462,305847.0
2016-07-20 10:00:00,51.83,51.87,51.8,51.8,332792.0,38.8462,38.8762,38.8237,38.8237,332792.0
2016-07-20 10:10:00,51.8,51.8,51.7,51.71,904631.0,38.8237,38.8237,38.7488,38.7563,904631.0
2016-07-20 10:20:00,51.71,51.76,51.7,51.76,296372.0,38.7563,38.7938,38.7488,38.7938,296372.0
2016-07-20 10:30:00,51.76,51.81,51.73,51.73,311094.0,38.7938,38.8312,38.7713,38.7713,311094.0
2016-07-20 10:40:00,51.73,51.74,51.68,51.69,583870.0,38.7713,38.7788,38.7338,38.7413,583870.0
2016-07-20 10:50:00,51.69,51.73,51.69,51.7,182557.0,38.7413,38.7713,38.7413,38.7488,182557.0
2016-07-20 11:00:00,51.7,51.72,51.69,51.7,141422.0,38.7488,38.7638,38.7413,38.7488,141422.0
2016-07-20 11:10:00,51.7,51.78,51.7,51.77,827306.0,38.7488,38.8088,38.7488,38.8013,827306.0
2016-07-20 11:20:00,51.77,51.82,51.77,51.8,265454.0,38.8013,38.8387,38.8013,38.8237,265454.0
2016-07-20 11:30:00,51.8,51.82,51.78,51.82,211998.0,38.8237,38.8387,38.8088,38.8387,211998.0
2016-07-20 11:40:00,51.82,51.86,51.81,51.84,231794.0,38.8387,38.8687,38.8312,38.8537,231794.0
2016-07-20 11:50:00,51.84,51.85,51.79,51.81,334263.0,38.8537,38.8612,38.8163,38.8312,334263.0
2016-07-20 12:00:00,51.8,51.8,51.77,51.78,85439.0,38.8237,38.8237,38.8013,38.8088,85439.0
2016-07-20 12:10:00,51.78,51.8,51.77,51.8,165964.0,38.8088,38.8237,38.8013,38.8237,165964.0
2016-07-20 12:20:00,51.8,51.81,51.78,51.79,28085.0,38.8237,38.8312,38.8088,38.8163,28085.0
2016-07-20 12:30:00,51.79,51.8,51.77,51.78,52562.0,38.8163,38.8237,38.8013,38.8088,52562.0
2016-07-20 12:40:00,51.78,51.79,51.75,51.77,113060.0,38.8088,38.8163,38.7863,38.8013,113060.0
2016-07-20 12:50:00,51.77,51.77,51.75,51.77,110795.0,38.8013,38.8013,38.7863,38.8013,110795.0
2016-07-20 13:00:00,51.76,51.77,51.74,51.75,155329.0,38.7938,38.8013,38.7788,38.7863,155329.0
2016-07-20 13:10:00,51.74,51.75,51.73,51.74,87253.0,38.7788,38.7863,38.7713,38.7788,87253.0
2016-07-20 13:20:00,51.73,51.78,51.73,51.77,77178.0,38.7713,38.8088,38.7713,38.8013,77178.0
2016-07-20 13:30:00,51.77,51.79,51.75,51.76,196578.0,38.8013,38.8163,38.7863,38.7938,196578.0
2016-07-20 13:40:00,51.76,51.79,51.76,51.79,94084.0,38.7938,38.8163,38.7938,38.8163,94084.0
2016-07-20 13:50:00,51.79,51.81,51.78,51.8,121284.0,38.8163,38.8312,38.8088,38.8237,121284.0
2016-07-20 14:00:00,51.8,51.81,51.78,51.8,106708.0,38.8237,38.8312,38.8088,38.8237,106708.0
2016-07-20 14:10:00,51.79,51.82,51.79,51.82,63619.0,38.8163,38.8387,38.8163,38.8387,63619.0
2016-07-20 14:20:00,51.81,51.82,51.81,51.81,55386.0,38.8312,38.8387,38.8312,38.8312,55386.0
2016-07-20 14:30:00,51.81,51.84,51.79,51.84,367050.0,38.8312,38.8537,38.8163,38.8537,367050.0
2016-07-20 14:40:00,51.83,51.86,51.83,51.85,97632.0,38.8462,38.8687,38.8462,38.8612,97632.0
2016-07-20 14:50:00,51.85,51.86,51.83,51.83,88709.0,38.8612,38.8687,38.8462,38.8462,88709.0
2016-07-20 15:00:00,51.84,51.84,51.8,51.82,230019.0,38.8537,38.8537,38.8237,38.8387,230019.0
2016-07-20 15:10:00,51.82,51.84,51.81,51.81,153848.0,38.8387,38.8537,38.8312,38.8312,153848.0
2016-07-20 15:20:00,51.82,51.83,51.8,51.83,132633.0,38.8387,38.8462,38.8237,38.8462,132633.0
2016-07-20 15:30:00,51.82,51.83,51.8,51.8,141472.0,38.8387,38.8462,38.8237,38.8237,141472.0
2016-07-20 15:40:00,51.8,51.81,51.78,51.8,259371.0,38.8237,38.8312,38.8088,38.8237,259371.0
2016-07-20 15:50:00,51.79,51.8,51.76,51.77,872547.0,38.8163,38.8237,38.7938,38.8013,872547.0
2016-07-21 09:30:00,51.53,51.69,51.47,51.52,1077801.0,38.6214,38.7413,38.5764,38.6139,1077801.0
2016-07-21 09:40:00,51.52,51.68,51.48,51.66,531685.0,38.6139,38.7338,38.5839,38.7188,531685.0
2016-07-21 09:50:00,51.65,51.71,51.61,51.62,458894.0,38.7113,38.7563,38.6813,38.6888,458894.0
2016-07-21 10:00:00,51.63,51.64,51.58,51.6,161441.0,38.6963,38.7038,38.6589,38.6738,161441.0
2016-07-21 10:10:00,51.6,51.65,51.57,51.63,220836.0,38.6738,38.7113,38.6514,38.6963,220836.0
2016-07-21 10:20:00,51.63,51.74,51.62,51.7,256919.0,38.6963,38.7788,38.6888,38.7488,256919.0
2016-07-21 10:30:00,51.7,51.72,51.63,51.66,745309.0,38.7488,38.7638,38.6963,38.7188,745309.0
2016-07-21 10:40:00,51.66,51.67,51.59,51.63,1510838.0,38.7188,38.7263,38.6664,38.6963,1510838.0
2016-07-21 10:50:00,51.62,51.68,51.59,51.67,274244.0,38.6888,38.7338,38.6664,38.7263,274244.0
2016-07-21 11:00:00,51.67,51.71,51.65,51.7,356070.0,38.7263,38.7563,38.7113,38.7488,356070.0
2016-07-21 11:10:00,51.7,51.74,51.69,51.7,347866.0,38.7488,38.7788,38.7413,38.7488,347866.0
2016-07-21 11:20:00,51.7,51.78,51.69,51.77,195195.0,38.7488,38.8088,38.7413,38.8013,195195.0
2016-07-21 11:30:00,51.77,51.81,51.73,51.78,269210.0,38.8013,38.8312,38.7713,38.8088,269210.0
2016-07-21 11:40:00,51.77,51.79,51.73,51.73,243701.0,38.8013,38.8163,38.7713,38.7713,243701.0
2016-07-21 11:50:00,51.74,51.75,51.71,51.73,137723.0,38.7788,38.7863,38.7563,38.7713,137723.0
2016-07-21 12:00:00,51.73,51.76,51.72,51.74,94893.0,38.7713,38.7938,38.7638,38.7788,94893.0
2016-07-21 12:10:00,51.74,51.78,51.74,51.77,173848.0,38.7788,38.8088,38.7788,38.8013,173848.0
2016-07-21 12:20:00,51.76,51.77,51.73,51.73,139833.0,38.7938,38.8013,38.7713,38.7713,139833.0
2016-07-21 12:30:00,51.72,51.73,51.7,51.72,60013.0,38.7638,38.7713,38.7488,38.7638,60013.0
2016-07-21 12:40:00,51.71,51.72,51.69,51.72,65446.0,38.7563,38.7638,38.7413,38.7638,65446.0
2016-07-21 12:50:00,51.71,51.72,51.67,51.71,146653.0,38.7563,38.7638,38.7263,38.7563,146653.0
2016-07-21 13:00:00,51.71,51.73,51.69,51.73,53700.0,38.7563,38.7713,38.7413,38.7713,53700.0
2016-07-21 13:10:00,51.72,51.77,51.71,51.76,235641.0,38.7638,38.8013,38.7563,38.7938,235641.0
2016-07-21 13:20:00,51.77,51.81,51.76,51.8,226610.0,38.8013,38.8312,38.7938,38.8237,226610.0
2016-07-21 13:30:00,51.8,51.85,51.78,51.84,288502.0,38.8237,38.8612,38.8088,38.8537,288502.0
2016-07-21 13:40:00,51.84,51.85,51.8,51.82,304830.0,38.8537,38.8612,38.8237,38.8387,304830.0
2016-07-21 13:50:00,51.82,51.88,51.8,51.88,164738.0,38.8387,38.8837,38.8237,38.8837,164738.0
2016-07-21 14:00:00,51.88,51.91,51.88,51.89,137084.0,38.8837,38.9062,38.8837,38.8912,137084.0
2016-07-21 14:10:00,51.89,51.9,51.86,51.9,110915.0,38.8912,38.8987,38.8687,38.8987,110915.0
2016-07-21 14:20:00,51.9,51.97,51.89,51.94,153768.0,38.8987,38.9512,38.8912,38.9287,153768.0
2016-07-21 14:30:00,51.94,51.98,51.94,51.98,152116.0,38.9287,38.9587,38.9287,38.9587,152116.0
2016-07-21 14:40:00,51.97,51.98,51.95,51.98,134197.0,38.9512,38.9587,38.9362,38.9587,134197.0
2016-07-21 14:50:00,51.97,52.0,51.97,51.99,170862.0,38.9512,38.9736,38.9512,38.9662,170862.0
2016-07-21 15:00:00,51.99,52.0,51.97,51.98,199822.0,38.9662,38.9736,38.9512,38.9587,199822.0
2016-07-21 15:10:00,51.98,52.05,51.97,52.05,170217.0,38.9587,39.0111,38.9512,39.0111,170217.0
2016-07-21 15:20:00,52.05,52.11,52.02,52.1,211606.0,39.0111,39.0561,38.9886,39.0486,211606.0
2016-07-21 15:30:00,52.1,52.1,52.0,52.01,311483.0,39.0486,39.0486,38.9736,38.9811,311483.0
2016-07-21 15:40:00,52.01,52.08,52.0,52.05,710956.0,38.9811,39.0336,38.9736,39.0111,710956.0
2016-07-21 15:50:00,52.05,52.08,52.04,52.07,1049262.0,39.0111,39.0336,39.0036,39.0261,1049262.0
2016-07-22 09:30:00,51.94,52.33,51.89,52.29,982054.0,38.9287,39.221,38.8912,39.191,982054.0
2016-07-22 09:40:00,52.28,52.29,52.18,52.26,1345872.0,39.1835,39.191,39.1086,39.1685,1345872.0
2016-07-22 09:50:00,52.26,52.35,52.26,52.32,225568.0,39.1685,39.236,39.1685,39.2135,225568.0
2016-07-22 10:00:00,52.33,52.4,52.29,52.35,203868.0,39.221,39.2734,39.191,39.236,203868.0
2016-07-22 10:10:00,52.35,52.44,52.34,52.4,206200.0,39.236,39.3034,39.2285,39.2734,206200.0
2016-07-22 10:20:00,52.41,52.54,52.38,52.54,530574.0,39.2809,39.3784,39.2585,39.3784,530574.0
2016-07-22 10:30:00,52.54,52.55,52.48,52.49,304415.0,39.3784,39.3859,39.3334,39.3409,304415.0
2016-07-22 10:40:00,52.5,52.5,52.45,52.48,334948.0,39.3484,39.3484,39.3109,39.3334,334948.0
2016-07-22 10:50:00,52.48,52.49,52.43,52.44,198068.0,39.3334,39.3409,39.2959,39.3034,198068.0
2016-07-22 11:00:00,52.43,52.46,52.42,52.46,165582.0,39.2959,39.3184,39.2884,39.3184,165582.0
2016-07-22 11:10:00,52.45,52.52,52.44,52.51,86973.0,39.3109,39.3634,39.3034,39.3559,86973.0
2016-07-22 11:20:00,52.5,52.57,52.5,52.56,96957.0,39.3484,39.4009,39.3484,39.3934,96957.0
2016-07-22 11:30:00,52.55,52.58,52.53,52.55,312390.0,39.3859,39.4084,39.3709,39.3859,312390.0
2016-07-22 11:40:00,52.56,52.59,52.55,52.55,154304.0,39.3934,39.4158,39.3859,39.3859,154304.0
2016-07-22 11:50:00,52.55,52.62,52.55,52.61,131768.0,39.3859,39.4383,39.3859,39.4308,131768.0
2016-07-22 12:00:00,52.61,52.62,52.58,52.59,212234.0,39.4308,39.4383,39.4084,39.4158,212234.0
2016-07-22 12:10:00,52.59,52.63,52.59,52.62,227387.0,39.4158,39.4458,39.4158,39.4383,227387.0
2016-07-22 12:20:00,52.63,52.64,52.6,52.61,414677.0,39.4458,39.4533,39.4233,39.4308,414677.0
2016-07-22 12:30:00,52.61,52.63,52.59,52.63,541331.0,39.4308,39.4458,39.4158,39.4458,541331.0
2016-07-22 12:40:00,52.62,52.66,52.62,52.66,461313.0,39.4383,39.4683,39.4383,39.4683,461313.0
2016-07-22 12:50:00,52.66,52.73,52.66,52.69,374257.0,39.4683,39.5208,39.4683,39.4908,374257.0
2016-07-22 13:00:00,52.69,52.74,52.68,52.74,185673.0,39.4908,39.5283,39.4833,39.5283,185673.0
2016-07-22 13:10:00,52.74,52.78,52.73,52.77,331561.0,39.5283,39.5583,39.5208,39.5508,331561.0
2016-07-22 13:20:00,52.77,52.81,52.76,52.77,131595.0,39.5508,39.5807,39.5433,39.5508,131595.0
2016-07-22 13:30:00,52.77,52.78,52.73,52.74,90272.0,39.5508,39.5583,39.5208,39.5283,90272.0
2016-07-22 13:40:00,52.73,52.76,52.72,52.75,46302.0,39.5208,39.5433,39.5133,39.5358,46302.0
2016-07-22 13:50:00,52.76,52.8,52.75,52.79,116666.0,39.5433,39.5732,39.5358,39.5657,116666.0
2016-07-22 14:00:00,52.79,52.81,52.77,52.78,307529.0,39.5657,39.5807,39.5508,39.5583,307529.0
2016-07-22 14:10:00,52.78,52.79,52.74,52.79,121328.0,39.5583,39.5657,39.5283,39.5657,121328.0
2016-07-22 14:20:00,52.79,52.8,52.76,52.77,69046.0,39.5657,39.5732,39.5433,39.5508,69046.0
2016-07-22 14:30:00,52.77,52.79,52.75,52.79,103482.0,39.5508,39.5657,39.5358,39.5657,103482.0
2016-07-22 14:40:00,52.78,52.79,52.74,52.74,87377.0,39.5583,39.5657,39.5283,39.5283,87377.0
2016-07-22 14:50:00,52.75,52.76,52.7,52.7,368378.0,39.5358,39.5433,39.4983,39.4983,368378.0
2016-07-22 15:00:00,52.71,52.73,52.69,52.73,362939.0,39.5058,39.5208,39.4908,39.5208,362939.0
2016-07-22 15:10:00,52.72,52.73,52.65,52.68,196627.0,39.5133,39.5208,39.4608,39.4833,196627.0
2016-07-22 15:20:00,52.68,52.7,52.66,52.66,161495.0,39.4833,39.4983,39.4683,39.4683,161495.0
2016-07-22 15:30:00,52.65,52.73,52.65,52.73,474969.0,39.4608,39.5208,39.4608,39.5208,474969.0
2016-07-22 15:40:00,52.72,52.75,52.71,52.74,378595.0,39.5133,39.5358,39.5058,39.5283,378595.0
2016-07-22 15:50:00,52.74,52.76,52.7,52.75,1060424.0,39.5283,39.5433,39.4983,39.5358,1060424.0
2016-07-25 09:30:00,52.69,52.74,52.63,52.68,388055.0,39.4908,39.5283,39.4458,39.4833,388055.0
2016-07-25 09:40:00,52.67,52.69,52.57,52.58,389770.0,39.4758,39.4908,39.4009,39.4084,389770.0
2016-07-25 09:50:00,52.59,52.63,52.54,52.54,327502.0,39.4158,39.4458,39.3784,39.3784,327502.0
2016-07-25 10:00:00,52.54,52.55,52.42,52.47,412062.0,39.3784,39.3859,39.2884,39.3259,412062.0
2016-07-25 10:10:00,52.47,52.52,52.42,52.46,418639.0,39.3259,39.3634,39.2884,39.3184,418639.0
2016-07-25 10:20:00,52.46,52.47,52.4,52.47,216467.0,39.3184,39.3259,39.2734,39.3259,216467.0
2016-07-25 10:30:00,52.46,52.48,52.42,52.42,167714.0,39.3184,39.3334,39.2884,39.2884,167714.0
2016-07-25 10:40:00,52.43,52.44,52.36,52.37,167158.0,39.2959,39.3034,39.2435,39.251,167158.0
2016-07-25 10:50:00,52.37,52.44,52.35,52.42,170634.0,39.251,39.3034,39.236,39.2884,170634.0
2016-07-25 11:00:00,52.42,52.47,52.41,52.46,105302.0,39.2884,39.3259,39.2809,39.3184,105302.0
2016-07-25 11:10:00,52.45,52.49,52.45,52.48,110361.0,39.3109,39.3409,39.3109,39.3334,110361.0
2016-07-25 11:20:00,52.47,52.51,52.45,52.48,380770.0,39.3259,39.3559,39.3109,39.3334,380770.0
2016-07-25 11:30:00,52.47,52.52,52.47,52.48,106000.0,39.3259,39.3634,39.3259,39.3334,106000.0
2016-07-25 11:40:00,52.47,52.48,52.4,52.44,94502.0,39.3259,39.3334,39.2734,39.3034,94502.0
2016-07-25 11:50:00,52.44,52.48,52.43,52.48,119164.0,39.3034,39.3334,39.2959,39.3334,119164.0
2016-07-25 12:00:00,52.48,52.5,52.46,52.49,72532.0,39.3334,39.3484,39.3184,39.3409,72532.0
2016-07-25 12:10:00,52.49,52.5,52.46,52.48,94855.0,39.3409,39.3484,39.3184,39.3334,94855.0
2016-07-25 12:20:00,52.47,52.49,52.46,52.49,68033.0,39.3259,39.3409,39.3184,39.3409,68033.0
2016-07-25 12:30:00,52.49,52.5,52.47,52.48,63457.0,39.3409,39.3484,39.3259,39.3334,63457.0
2016-07-25 12:40:00,52.48,52.51,52.47,52.5,75786.0,39.3334,39.3559,39.3259,39.3484,75786.0
2016-07-25 12:50:00,52.51,52.54,52.5,52.53,128164.0,39.3559,39.3784,39.3484,39.3709,128164.0
2016-07-25 13:00:00,52.53,52.53,52.51,52.51,81415.0,39.3709,39.3709,39.3559,39.3559,81415.0
2016-07-25 13:10:00,52.51,52.51,52.47,52.5,96908.0,39.3559,39.3559,39.3259,39.3484,96908.0
2016-07-25 13:20:00,52.5,52.54,52.49,52.53,89013.0,39.3484,39.3784,39.3409,39.3709,89013.0
2016-07-25 13:30:00,52.53,52.55,52.51,52.54,82582.0,39.3709,39.3859,39.3559,39.3784,82582.0
2016-07-25 13:40:00,52.54,52.55,52.5,52.51,89356.0,39.3784,39.3859,39.3484,39.3559,89356.0
2016-07-25 13:50:00,52.52,52.54,52.51,52.54,41624.0,39.3634,39.3784,39.3559,39.3784,41624.0
2016-07-25 14:00:00,52.54,52.56,52.53,52.55,84598.0,39.3784,39.3934,39.3709,39.3859,84598.0
2016-07-25 14:10:00,52.55,52.59,52.55,52.59,217691.0,39.3859,39.4158,39.3859,39.4158,217691.0
2016-07-25 14:20:00,52.58,52.58,52.53,52.55,72302.0,39.4084,39.4084,39.3709,39.3859,72302.0
2016-07-25 14:30:00,52.55,52.56,52.53,52.55,119761.0,39.3859,39.3934,39.3709,39.3859,119761.0
2016-07-25 14:40:00,52.55,52.61,52.55,52.6,343268.0,39.3859,39.4308,39.3859,39.4233,343268.0
2016-07-25 14:50:00,52.6,52.61,52.55,52.55,108198.0,39.4233,39.4308,39.3859,39.3859,108198.0
2016-07-25 15:00:00,52.56,52.56,52.52,52.52,132884.0,39.3934,39.3934,39.3634,39.3634,132884.0
2016-07-25 15:10:00,52.52,52.55,52.52,52.55,75589.0,39.3634,39.3859,39.3634,39.3859,75589.0
2016-07-25 15:20:00,52.55,52.57,52.53,52.56,97653.0,39.3859,39.4009,39.3709,39.3934,97653.0
2016-07-25 15:30:00,52.56,52.63,52.56,52.62,235173.0,39.3934,39.4458,39.3934,39.4383,235173.0
2016-07-25 15:40:00,52.62,52.63,52.59,52.62,294345.0,39.4383,39.4458,39.4158,39.4383,294345.0
2016-07-25 15:50:00,52.62,52.68,52.6,52.68,468150.0,39.4383,39.4833,39.4233,39.4833,468150.0
2016-07-26 09:30:00,52.69,52.73,52.51,52.56,414262.0,39.4908,39.5208,39.3559,39.3934,414262.0
2016-07-26 09:40:00,52.56,52.64,52.55,52.61,310356.0,39.3934,39.4533,39.3859,39.4308,310356.0
2016-07-26 09:50:00,52.61,52.66,52.57,52.6,353205.0,39.4308,39.4683,39.4009,39.4233,353205.0
2016-07-26 10:00:00,52.6,52.61,52.48,52.49,400061.0,39.4233,39.4308,39.3334,39.3409,400061.0
2016-07-26 10:10:00,52.5,52.5,52.4,52.42,457288.0,39.3484,39.3484,39.2734,39.2884,457288.0
2016-07-26 10:20:00,52.41,52.43,52.37,52.39,299353.0,39.2809,39.2959,39.251,39.2659,299353.0
2016-07-26 10:30:00,52.39,52.43,52.38,52.4,158302.0,39.2659,39.2959,39.2585,39.2734,158302.0
2016-07-26 10:40:00,52.39,52.4,52.34,52.35,354125.0,39.2659,39.2734,39.2285,39.236,354125.0
2016-07-26 10:50:00,52.35,52.36,52.27,52.27,595323.0,39.236,39.2435,39.176,39.176,595323.0
2016-07-26 11:00:00,52.27,52.3,52.17,52.19,314332.0,39.176,39.1985,39.1011,39.116,314332.0
2016-07-26 11:10:00,52.18,52.27,52.16,52.24,211708.0,39.1086,39.176,39.0936,39.1535,211708.0
2016-07-26 11:20:00,52.25,52.26,52.2,52.26,254399.0,39.161,39.1685,39.1235,39.1685,254399.0
2016-07-26 11:30:00,52.26,52.26,52.2,52.2,154336.0,39.1685,39.1685,39.1235,39.1235,154336.0
2016-07-26 11:40:00,52.2,52.25,52.2,52.23,319821.0,39.1235,39.161,39.1235,39.146,319821.0
2016-07-26 11:50:00,52.23,52.32,52.22,52.24,404746.0,39.146,39.2135,39.1385,39.1535,404746.0
2016-07-26 12:00:00,52.24,52.26,52.23,52.24,165444.0,39.1535,39.1685,39.146,39.1535,165444.0
2016-07-26 12:10:00,52.24,52.27,52.23,52.27,139986.0,39.1535,39.176,39.146,39.176,139986.0
2016-07-26 12:20:00,52.27,52.33,52.26,52.32,339277.0,39.176,39.221,39.1685,39.2135,339277.0
2016-07-26 12:30:00,52.31,52.33,52.26,52.26,399593.0,39.206,39.221,39.1685,39.1685,399593.0
2016-07-26 12:40:00,52.26,52.26,52.23,52.25,114675.0,39.1685,39.1685,39.146,39.161,114675.0
2016-07-26 12:50:00,52.25,52.26,52.21,52.23,152810.0,39.161,39.1685,39.131,39.146,152810.0
2016-07-26 13:00:00,52.23,52.24,52.2,52.21,337781.0,39.146,39.1535,39.1235,39.131,337781.0
2016-07-26 13:10:00,52.21,52.22,52.2,52.2,136770.0,39.131,39.1385,39.1235,39.1235,136770.0
2016-07-26 13:20:00,52.2,52.21,52.11,52.11,238224.0,39.1235,39.131,39.0561,39.0561,238224.0
2016-07-26 13:30:00,52.11,52.12,52.06,52.09,118312.0,39.0561,39.0636,39.0186,39.0411,118312.0
2016-07-26 13:40:00,52.09,52.12,52.08,52.09,318674.0,39.0411,39.0636,39.0336,39.0411,318674.0
2016-07-26 13:50:00,52.09,52.11,52.09,52.11,105930.0,39.0411,39.0561,39.0411,39.0561,105930.0
2016-07-26 14:00:00,52.1,52.15,52.1,52.12,346892.0,39.0486,39.0861,39.0486,39.0636,346892.0
2016-07-26 14:10:00,52.12,52.15,52.1,52.12,254945.0,39.0636,39.0861,39.0486,39.0636,254945.0
2016-07-26 14:20:00,52.12,52.18,52.1,52.15,236669.0,39.0636,39.1086,39.0486,39.0861,236669.0
2016-07-26 14:30:00,52.16,52.18,52.13,52.17,195293.0,39.0936,39.1086,39.0711,39.1011,195293.0
2016-07-26 14:40:00,52.17,52.19,52.13,52.14,199807.0,39.1011,39.116,39.0711,39.0786,199807.0
2016-07-26 14:50:00,52.14,52.17,52.13,52.14,107244.0,39.0786,39.1011,39.0711,39.0786,107244.0
2016-07-26 15:00:00,52.14,52.25,52.13,52.25,436985.0,39.0786,39.161,39.0711,39.161,436985.0
2016-07-26 15:10:00,52.25,52.27,52.21,52.22,165844.0,39.161,39.176,39.131,39.1385,165844.0
2016-07-26 15:20:00,52.22,52.26,52.21,52.26,221564.0,39.1385,39.1685,39.131,39.1685,221564.0
2016-07-26 15:30:00,52.26,52.27,52.22,52.25,491526.0,39.1685,39.176,39.1385,39.161,491526.0
2016-07-26 15:40:00,52.26,52.26,52.23,52.25,631963.0,39.1685,39.1685,39.146,39.161,631963.0
2016-07-26 15:50:00,52.25,52.26,52.21,52.22,933107.0,39.161,39.1685,39.131,39.1385,933107.0
2016-07-27 09:30:00,52.09,52.15,51.93,52.04,678023.0,39.0411,39.0861,38.9212,39.0036,678023.0
2016-07-27 09:40:00,52.05,52.05,51.9,51.96,389126.0,39.0111,39.0111,38.8987,38.9437,389126.0
2016-07-27 09:50:00,51.96,52.02,51.94,51.96,271918.0,38.9437,38.9886,38.9287,38.9437,271918.0
2016-07-27 10:00:00,51.95,52.0,51.94,51.97,321127.0,38.9362,38.9736,38.9287,38.9512,321127.0
2016-07-27 10:10:00,51.97,51.98,51.79,51.8,458210.0,38.9512,38.9587,38.8163,38.8237,458210.0
2016-07-27 10:20:00,51.8,51.82,51.7,51.77,530842.0,38.8237,38.8387,38.7488,38.8013,530842.0
2016-07-27 10:30:00,51.76,51.78,51.68,51.74,649046.0,38.7938,38.8088,38.7338,38.7788,649046.0
2016-07-27 10:40:00,51.73,51.94,51.72,51.93,620909.0,38.7713,38.9287,38.7638,38.9212,620909.0
2016-07-27 10:50:00,51.92,52.01,51.91,51.92,915177.0,38.9137,38.9811,38.9062,38.9137,915177.0
2016-07-27 11:00:00,51.92,51.92,51.84,51.84,158084.0,38.9137,38.9137,38.8537,38.8537,158084.0
2016-07-27 11:10:00,51.85,51.85,51.78,51.8,183359.0,38.8612,38.8612,38.8088,38.8237,183359.0
2016-07-27 11:20:00,51.78,51.88,51.76,51.87,252894.0,38.8088,38.8837,38.7938,38.8762,252894.0
2016-07-27 11:30:00,51.86,51.86,51.79,51.8,151323.0,38.8687,38.8687,38.8163,38.8237,151323.0
2016-07-27 11:40:00,51.8,51.83,51.73,51.77,174380.0,38.8237,38.8462,38.7713,38.8013,174380.0
2016-07-27 11:50:00,51.77,51.79,51.7,51.72,120796.0,38.8013,38.8163,38.7488,38.7638,120796.0
2016-07-27 12:00:00,51.72,51.76,51.7,51.74,252828.0,38.7638,38.7938,38.7488,38.7788,252828.0
2016-07-27 12:10:00,51.74,51.81,51.73,51.8,161895.0,38.7788,38.8312,38.7713,38.8237,161895.0
2016-07-27 12:20:00,51.8,51.82,51.73,51.73,183366.0,38.8237,38.8387,38.7713,38.7713,183366.0
2016-07-27 12:30:00,51.73,51.75,51.7,51.72,152788.0,38.7713,38.7863,38.7488,38.7638,152788.0
2016-07-27 12:40:00,51.72,51.76,51.71,51.71,139214.0,38.7638,38.7938,38.7563,38.7563,139214.0
2016-07-27 12:50:00,51.7,51.71,51.63,51.66,268863.0,38.7488,38.7563,38.6963,38.7188,268863.0
2016-07-27 13:00:00,51.66,51.68,51.58,51.61,258686.0,38.7188,38.7338,38.6589,38.6813,258686.0
2016-07-27 13:10:00,51.61,51.61,51.55,51.57,284310.0,38.6813,38.6813,38.6364,38.6514,284310.0
2016-07-27 13:20:00,51.57,51.59,51.56,51.58,282671.0,38.6514,38.6664,38.6439,38.6589,282671.0
2016-07-27 13:30:00,51.58,51.61,51.56,51.61,299143.0,38.6589,38.6813,38.6439,38.6813,299143.0
2016-07-27 13:40:00,51.61,51.68,51.6,51.66,157666.0,38.6813,38.7338,38.6738,38.7188,157666.0
2016-07-27 13:50:00,51.65,51.66,51.54,51.55,696671.0,38.7113,38.7188,38.6289,38.6364,696671.0
2016-07-27 14:00:00,51.54,51.54,51.16,51.41,3624450.0,38.6289,38.6289,38.3441,38.5314,3624450.0
2016-07-27 14:10:00,51.42,51.95,51.42,51.84,2405079.0,38.5389,38.9362,38.5389,38.8537,2405079.0
2016-07-27 14:20:00,51.84,51.93,51.79,51.81,536660.0,38.8537,38.9212,38.8163,38.8312,536660.0
2016-07-27 14:30:00,51.81,51.89,51.78,51.82,546666.0,38.8312,38.8912,38.8088,38.8387,546666.0
2016-07-27 14:40:00,51.82,51.83,51.73,51.77,587767.0,38.8387,38.8462,38.7713,38.8013,587767.0
2016-07-27 14:50:00,51.77,51.79,51.73,51.74,293611.0,38.8013,38.8163,38.7713,38.7788,293611.0
2016-07-27 15:00:00,51.75,51.76,51.7,51.73,373142.0,38.7863,38.7938,38.7488,38.7713,373142.0
2016-07-27 15:10:00,51.73,51.81,51.7,51.8,367403.0,38.7713,38.8312,38.7488,38.8237,367403.0
2016-07-27 15:20:00,51.8,51.8,51.7,51.7,418070.0,38.8237,38.8237,38.7488,38.7488,418070.0
2016-07-27 15:30:00,51.71,51.72,51.65,51.68,660513.0,38.7563,38.7638,38.7113,38.7338,660513.0
2016-07-27 15:40:00,51.67,51.7,51.57,51.58,658337.0,38.7263,38.7488,38.6514,38.6589,658337.0
2016-07-27 15:50:00,51.58,51.63,51.58,51.62,1110569.0,38.6589,38.6963,38.6589,38.6888,1110569.0
2016-07-28 09:30:00,51.55,51.69,51.46,51.63,1021200.0,38.6364,38.7413,38.5689,38.6963,1021200.0
2016-07-28 09:40:00,51.63,51.78,51.6,51.66,761430.0,38.6963,38.8088,38.6738,38.7188,761430.0
2016-07-28 09:50:00,51.67,51.74,51.57,51.74,406775.0,38.7263,38.7788,38.6514,38.7788,406775.0
2016-07-28 10:00:00,51.74,51.76,51.66,51.66,362753.0,38.7788,38.7938,38.7188,38.7188,362753.0
2016-07-28 10:10:00,51.67,51.68,51.54,51.56,233892.0,38.7263,38.7338,38.6289,38.6439,233892.0
2016-07-28 10:20:00,51.56,51.65,51.54,51.65,232069.0,38.6439,38.7113,38.6289,38.7113,232069.0
2016-07-28 10:30:00,51.65,51.66,51.58,51.61,241565.0,38.7113,38.7188,38.6589,38.6813,241565.0
2016-07-28 10:40:00,51.61,51.67,51.59,51.61,216029.0,38.6813,38.7263,38.6664,38.6813,216029.0
2016-07-28 10:50:00,51.61,51.69,51.59,51.68,329902.0,38.6813,38.7413,38.6664,38.7338,329902.0
2016-07-28 11:00:00,51.68,51.79,51.68,51.75,431388.0,38.7338,38.8163,38.7338,38.7863,431388.0
2016-07-28 11:10:00,51.75,51.77,51.73,51.73,340686.0,38.7863,38.8013,38.7713,38.7713,340686.0
2016-07-28 11:20:00,51.73,51.8,51.72,51.75,94041.0,38.7713,38.8237,38.7638,38.7863,94041.0
2016-07-28 11:30:00,51.75,51.77,51.67,51.7,189675.0,38.7863,38.8013,38.7263,38.7488,189675.0
2016-07-28 11:40:00,51.69,51.75,51.67,51.75,123061.0,38.7413,38.7863,38.7263,38.7863,123061.0
2016-07-28 11:50:00,51.75,51.76,51.65,51.66,74149.0,38.7863,38.7938,38.7113,38.7188,74149.0
2016-07-28 12:00:00,51.66,51.68,51.65,51.67,103783.0,38.7188,38.7338,38.7113,38.7263,103783.0
2016-07-28 12:10:00,51.68,51.73,51.66,51.68,115056.0,38.7338,38.7713,38.7188,38.7338,115056.0
2016-07-28 12:20:00,51.69,51.69,51.62,51.67,334514.0,38.7413,38.7413,38.6888,38.7263,334514.0
2016-07-28 12:30:00,51.67,51.69,51.66,51.67,46017.0,38.7263,38.7413,38.7188,38.7263,46017.0
2016-07-28 12:40:00,51.66,51.72,51.65,51.7,89758.0,38.7188,38.7638,38.7113,38.7488,89758.0
2016-07-28 12:50:00,51.7,51.75,51.7,51.75,118603.0,38.7488,38.7863,38.7488,38.7863,118603.0
2016-07-28 13:00:00,51.75,51.77,51.73,51.77,65836.0,38.7863,38.8013,38.7713,38.8013,65836.0
2016-07-28 13:10:00,51.77,51.78,51.74,51.78,46656.0,38.8013,38.8088,38.7788,38.8088,46656.0
2016-07-28 13:20:00,51.77,51.78,51.73,51.78,89035.0,38.8013,38.8088,38.7713,38.8088,89035.0
2016-07-28 13:30:00,51.78,51.79,51.74,51.77,89294.0,38.8088,38.8163,38.7788,38.8013,89294.0
2016-07-28 13:40:00,51.77,51.79,51.73,51.78,82832.0,38.8013,38.8163,38.7713,38.8088,82832.0
2016-07-28 13:50:00,51.78,51.8,51.74,51.77,282305.0,38.8088,38.8237,38.7788,38.8013,282305.0
2016-07-28 14:00:00,51.77,51.78,51.73,51.75,82729.0,38.8013,38.8088,38.7713,38.7863,82729.0
2016-07-28 14:10:00,51.76,51.78,51.72,51.76,93394.0,38.7938,38.8088,38.7638,38.7938,93394.0
2016-07-28 14:20:00,51.76,51.8,51.74,51.75,99726.0,38.7938,38.8237,38.7788,38.7863,99726.0
2016-07-28 14:30:00,51.75,51.81,51.74,51.79,131482.0,38.7863,38.8312,38.7788,38.8163,131482.0
2016-07-28 14:40:00,51.79,51.81,51.76,51.76,108183.0,38.8163,38.8312,38.7938,38.7938,108183.0
2016-07-28 14:50:00,51.76,51.8,51.76,51.77,132664.0,38.7938,38.8237,38.7938,38.8013,132664.0
2016-07-28 15:00:00,51.77,51.82,51.77,51.79,83834.0,38.8013,38.8387,38.8013,38.8163,83834.0
2016-07-28 15:10:00,51.8,51.81,51.78,51.8,103875.0,38.8237,38.8312,38.8088,38.8237,103875.0
2016-07-28 15:20:00,51.8,51.84,51.79,51.84,146852.0,38.8237,38.8537,38.8163,38.8537,146852.0
2016-07-28 15:30:00,51.84,51.9,51.83,51.87,291763.0,38.8537,38.8987,38.8462,38.8762,291763.0
2016-07-28 15:40:00,51.87,51.89,51.86,51.87,287927.0,38.8762,38.8912,38.8687,38.8762,287927.0
2016-07-28 15:50:00,51.86,51.87,51.78,51.79,557530.0,38.8687,38.8762,38.8088,38.8163,557530.0
2016-07-29 09:30:00,51.82,52.04,51.73,51.97,548618.0,38.8387,39.0036,38.7713,38.9512,548618.0
2016-07-29 09:40:00,51.97,51.97,51.77,51.81,743903.0,38.9512,38.9512,38.8013,38.8312,743903.0
2016-07-29 09:50:00,51.8,51.86,51.77,51.84,346175.0,38.8237,38.8687,38.8013,38.8537,346175.0
2016-07-29 10:00:00,51.83,51.96,51.81,51.94,1203435.0,38.8462,38.9437,38.8312,38.9287,1203435.0
2016-07-29 10:10:00,51.94,51.99,51.9,51.92,436110.0,38.9287,38.9662,38.8987,38.9137,436110.0
2016-07-29 10:20:00,51.92,51.97,51.91,51.97,733496.0,38.9137,38.9512,38.9062,38.9512,733496.0
2016-07-29 10:30:00,51.97,52.02,51.96,51.99,239588.0,38.9512,38.9886,38.9437,38.9662,239588.0
2016-07-29 10:40:00,51.99,52.04,51.98,52.02,528216.0,38.9662,39.0036,38.9587,38.9886,528216.0
2016-07-29 10:50:00,52.02,52.08,52.01,52.05,366187.0,38.9886,39.0336,38.9811,39.0111,366187.0
2016-07-29 11:00:00,52.05,52.06,52.01,52.03,328349.0,39.0111,39.0186,38.9811,38.9961,328349.0
2016-07-29 11:10:00,52.02,52.03,51.97,51.98,103235.0,38.9886,38.9961,38.9512,38.9587,103235.0
2016-07-29 11:20:00,51.97,52.07,51.97,52.04,228239.0,38.9512,39.0261,38.9512,39.0036,228239.0
2016-07-29 11:30:00,52.04,52.16,52.03,52.16,445016.0,39.0036,39.0936,38.9961,39.0936,445016.0
2016-07-29 11:40:00,52.16,52.22,52.14,52.22,676080.0,39.0936,39.1385,39.0786,39.1385,676080.0
2016-07-29 11:50:00,52.23,52.24,52.18,52.2,342753.0,39.146,39.1535,39.1086,39.1235,342753.0
2016-07-29 12:00:00,52.2,52.29,52.19,52.26,102104.0,39.1235,39.191,39.116,39.1685,102104.0
2016-07-29 12:10:00,52.27,52.27,52.21,52.21,108293.0,39.176,39.176,39.131,39.131,108293.0
2016-07-29 12:20:00,52.21,52.22,52.16,52.19,155465.0,39.131,39.1385,39.0936,39.116,155465.0
2016-07-29 12:30:00,52.18,52.19,52.14,52.16,156147.0,39.1086,39.116,39.0786,39.0936,156147.0
2016-07-29 12:40:00,52.15,52.17,52.13,52.15,184897.0,39.0861,39.1011,39.0711,39.0861,184897.0
2016-07-29 12:50:00,52.15,52.18,52.14,52.17,224091.0,39.0861,39.1086,39.0786,39.1011,224091.0
2016-07-29 13:00:00,52.18,52.18,52.15,52.15,160517.0,39.1086,39.1086,39.0861,39.0861,160517.0
2016-07-29 13:10:00,52.15,52.17,52.12,52.13,98631.0,39.0861,39.1011,39.0636,39.0711,98631.0
2016-07-29 13:20:00,52.13,52.18,52.12,52.17,207247.0,39.0711,39.1086,39.0636,39.1011,207247.0
2016-07-29 13:30:00,52.17,52.17,52.11,52.13,66351.0,39.1011,39.1011,39.0561,39.0711,66351.0
2016-07-29 13:40:00,52.12,52.13,52.09,52.13,79499.0,39.0636,39.0711,39.0411,39.0711,79499.0
2016-07-29 13:50:00,52.13,52.17,52.12,52.14,185931.0,39.0711,39.1011,39.0636,39.0786,185931.0
2016-07-29 14:00:00,52.15,52.17,52.12,52.16,90017.0,39.0861,39.1011,39.0636,39.0936,90017.0
2016-07-29 14:10:00,52.17,52.2,52.15,52.18,189822.0,39.1011,39.1235,39.0861,39.1086,189822.0
2016-07-29 14:20:00,52.18,52.22,52.16,52.21,123025.0,39.1086,39.1385,39.0936,39.131,123025.0
2016-07-29 14:30:00,52.21,52.21,52.11,52.16,300941.0,39.131,39.131,39.0561,39.0936,300941.0
2016-07-29 14:40:00,52.15,52.16,52.12,52.14,115970.0,39.0861,39.0936,39.0636,39.0786,115970.0
2016-07-29 14:50:00,52.14,52.17,52.13,52.16,205967.0,39.0786,39.1011,39.0711,39.0936,205967.0
2016-07-29 15:00:00,52.16,52.17,52.12,52.14,143239.0,39.0936,39.1011,39.0636,39.0786,143239.0
2016-07-29 15:10:00,52.14,52.16,52.09,52.1,172221.0,39.0786,39.0936,39.0411,39.0486,172221.0
2016-07-29 15:20:00,52.11,52.13,52.1,52.12,173803.0,39.0561,39.0711,39.0486,39.0636,173803.0
2016-07-29 15:30:00,52.11,52.12,52.04,52.07,380096.0,39.0561,39.0636,39.0036,39.0261,380096.0
2016-07-29 15:40:00,52.07,52.22,52.07,52.22,911944.0,39.0261,39.1385,39.0261,39.1385,911944.0
2016-07-29 15:50:00,52.22,52.22,52.13,52.14,1809370.0,39.1385,39.1385,39.0711,39.0786,1809370.0
2016-08-01 09:30:00,51.86,52.27,51.86,52.02,1084657.0,38.8687,39.176,38.8687,38.9886,1084657.0
2016-08-01 09:40:00,52.02,52.07,51.96,51.99,539398.0,38.9886,39.0261,38.9437,38.9662,539398.0
2016-08-01 09:50:00,52.0,52.13,51.96,52.11,358381.0,38.9736,39.0711,38.9437,39.0561,358381.0
2016-08-01 10:00:00,52.11,52.12,51.99,52.04,814342.0,39.0561,39.0636,38.9662,39.0036,814342.0
2016-08-01 10:10:00,52.04,52.17,52.0,52.14,525824.0,39.0036,39.1011,38.9736,39.0786,525824.0
2016-08-01 10:20:00,52.15,52.2,52.11,52.15,560785.0,39.0861,39.1235,39.0561,39.0861,560785.0
2016-08-01 10:30:00,52.16,52.24,52.15,52.24,442885.0,39.0936,39.1535,39.0861,39.1535,442885.0
2016-08-01 10:40:00,52.24,52.24,52.2,52.2,213594.0,39.1535,39.1535,39.1235,39.1235,213594.0
2016-08-01 10:50:00,52.2,52.22,52.16,52.18,251848.0,39.1235,39.1385,39.0936,39.1086,251848.0
2016-08-01 11:00:00,52.18,52.21,52.17,52.2,244008.0,39.1086,39.131,39.1011,39.1235,244008.0
2016-08-01 11:10:00,52.2,52.21,52.11,52.12,235560.0,39.1235,39.131,39.0561,39.0636,235560.0
2016-08-01 11:20:00,52.12,52.18,52.12,52.15,226448.0,39.0636,39.1086,39.0636,39.0861,226448.0
2016-08-01 11:30:00,52.15,52.21,52.12,52.21,186832.0,39.0861,39.131,39.0636,39.131,186832.0
2016-08-01 11:40:00,52.2,52.22,52.17,52.2,81825.0,39.1235,39.1385,39.1011,39.1235,81825.0
2016-08-01 11:50:00,52.19,52.2,52.17,52.19,137502.0,39.116,39.1235,39.1011,39.116,137502.0
2016-08-01 12:00:00,52.19,52.21,52.16,52.17,125983.0,39.116,39.131,39.0936,39.1011,125983.0
2016-08-01 12:10:00,52.17,52.17,52.09,52.11,157423.0,39.1011,39.1011,39.0411,39.0561,157423.0
2016-08-01 12:20:00,52.11,52.17,52.08,52.17,83246.0,39.0561,39.1011,39.0336,39.1011,83246.0
2016-08-01 12:30:00,52.16,52.2,52.13,52.2,102080.0,39.0936,39.1235,39.0711,39.1235,102080.0
2016-08-01 12:40:00,52.2,52.23,52.17,52.23,186136.0,39.1235,39.146,39.1011,39.146,186136.0
2016-08-01 12:50:00,52.22,52.23,52.19,52.2,76095.0,39.1385,39.146,39.116,39.1235,76095.0
2016-08-01 13:00:00,52.2,52.2,52.14,52.17,172203.0,39.1235,39.1235,39.0786,39.1011,172203.0
2016-08-01 13:10:00,52.17,52.2,52.15,52.19,87828.0,39.1011,39.1235,39.0861,39.116,87828.0
2016-08-01 13:20:00,52.18,52.2,52.12,52.14,177991.0,39.1086,39.1235,39.0636,39.0786,177991.0
2016-08-01 13:30:00,52.14,52.14,52.11,52.13,109305.0,39.0786,39.0786,39.0561,39.0711,109305.0
2016-08-01 13:40:00,52.12,52.12,52.04,52.08,102159.0,39.0636,39.0636,39.0036,39.0336,102159.0
2016-08-01 13:50:00,52.09,52.17,52.08,52.16,145761.0,39.0411,39.1011,39.0336,39.0936,145761.0
2016-08-01 14:00:00,52.16,52.19,52.15,52.17,123787.0,39.0936,39.116,39.0861,39.1011,123787.0
2016-08-01 14:10:00,52.17,52.18,52.12,52.17,189719.0,39.1011,39.1086,39.0636,39.1011,189719.0
2016-08-01 14:20:00,52.17,52.21,52.15,52.17,176004.0,39.1011,39.131,39.0861,39.1011,176004.0
2016-08-01 14:30:00,52.16,52.22,52.15,52.19,172113.0,39.0936,39.1385,39.0861,39.116,172113.0
2016-08-01 14:40:00,52.18,52.2,52.12,52.19,234076.0,39.1086,39.1235,39.0636,39.116,234076.0
2016-08-01 14:50:00,52.19,52.23,52.15,52.23,254926.0,39.116,39.146,39.0861,39.146,254926.0
2016-08-01 15:00:00,52.23,52.23,52.18,52.2,369578.0,39.146,39.146,39.1086,39.1235,369578.0
2016-08-01 15:10:00,52.19,52.21,52.14,52.16,345549.0,39.116,39.131,39.0786,39.0936,345549.0
2016-08-01 15:20:00,52.16,52.18,52.14,52.15,307562.0,39.0936,39.1086,39.0786,39.0861,307562.0
2016-08-01 15:30:00,52.15,52.18,52.14,52.16,401790.0,39.0861,39.1086,39.0786,39.0936,401790.0
2016-08-01 15:40:00,52.15,52.2,52.14,52.14,395470.0,39.0861,39.1235,39.0786,39.0786,395470.0
2016-08-01 15:50:00,52.14,52.15,52.06,52.14,816707.0,39.0786,39.0861,39.0186,39.0786,816707.0
2016-08-02 09:30:00,51.88,52.01,51.75,51.75,1133670.0,38.8837,38.9811,38.7863,38.7863,1133670.0
2016-08-02 09:40:00,51.75,51.78,51.59,51.61,942284.0,38.7863,38.8088,38.6664,38.6813,942284.0
2016-08-02 09:50:00,51.6,51.77,51.59,51.74,307940.0,38.6738,38.8013,38.6664,38.7788,307940.0
2016-08-02 10:00:00,51.74,51.77,51.65,51.67,627034.0,38.7788,38.8013,38.7113,38.7263,627034.0
2016-08-02 10:10:00,51.66,51.71,51.65,51.66,555876.0,38.7188,38.7563,38.7113,38.7188,555876.0
2016-08-02 10:20:00,51.66,51.68,51.63,51.63,361399.0,38.7188,38.7338,38.6963,38.6963,361399.0
2016-08-02 10:30:00,51.63,51.71,51.57,51.7,413712.0,38.6963,38.7563,38.6514,38.7488,413712.0
2016-08-02 10:40:00,51.71,51.74,51.67,51.68,388637.0,38.7563,38.7788,38.7263,38.7338,388637.0
2016-08-02 10:50:00,51.68,51.81,51.66,51.81,289768.0,38.7338,38.8312,38.7188,38.8312,289768.0
2016-08-02 11:00:00,51.81,51.95,51.8,51.9,490594.0,38.8312,38.9362,38.8237,38.8987,490594.0
2016-08-02 11:10:00,51.9,51.95,51.89,51.95,172668.0,38.8987,38.9362,38.8912,38.9362,172668.0
2016-08-02 11:20:00,51.95,51.97,51.85,51.85,276088.0,38.9362,38.9512,38.8612,38.8612,276088.0
2016-08-02 11:30:00,51.85,51.91,51.84,51.88,257691.0,38.8612,38.9062,38.8537,38.8837,257691.0
2016-08-02 11:40:00,51.88,51.91,51.84,51.86,232909.0,38.8837,38.9062,38.8537,38.8687,232909.0
2016-08-02 11:50:00,51.85,51.86,51.71,51.75,866584.0,38.8612,38.8687,38.7563,38.7863,866584.0
2016-08-02 12:00:00,51.74,51.77,51.7,51.71,151252.0,38.7788,38.8013,38.7488,38.7563,151252.0
2016-08-02 12:10:00,51.71,51.76,51.7,51.75,130516.0,38.7563,38.7938,38.7488,38.7863,130516.0
2016-08-02 12:20:00,51.74,51.76,51.72,51.74,74548.0,38.7788,38.7938,38.7638,38.7788,74548.0
2016-08-02 12:30:00,51.73,51.76,51.69,51.72,161541.0,38.7713,38.7938,38.7413,38.7638,161541.0
2016-08-02 12:40:00,51.72,51.79,51.7,51.76,196312.0,38.7638,38.8163,38.7488,38.7938,196312.0
2016-08-02 12:50:00,51.76,51.79,51.73,51.74,173901.0,38.7938,38.8163,38.7713,38.7788,173901.0
2016-08-02 13:00:00,51.74,51.81,51.73,51.78,109389.0,38.7788,38.8312,38.7713,38.8088,109389.0
2016-08-02 13:10:00,51.77,51.81,51.74,51.8,86703.0,38.8013,38.8312,38.7788,38.8237,86703.0
2016-08-02 13:20:00,51.8,51.85,51.78,51.83,317309.0,38.8237,38.8612,38.8088,38.8462,317309.0
2016-08-02 13:30:00,51.83,51.86,51.81,51.83,143167.0,38.8462,38.8687,38.8312,38.8462,143167.0
2016-08-02 13:40:00,51.83,51.87,51.82,51.85,40041.0,38.8462,38.8762,38.8387,38.8612,40041.0
2016-08-02 13:50:00,51.86,51.87,51.84,51.85,63906.0,38.8687,38.8762,38.8537,38.8612,63906.0
2016-08-02 14:00:00,51.85,51.86,51.79,51.85,174953.0,38.8612,38.8687,38.8163,38.8612,174953.0
2016-08-02 14:10:00,51.84,51.86,51.81,51.84,286046.0,38.8537,38.8687,38.8312,38.8537,286046.0
2016-08-02 14:20:00,51.85,51.87,51.82,51.85,107104.0,38.8612,38.8762,38.8387,38.8612,107104.0
2016-08-02 14:30:00,51.86,51.86,51.81,51.81,102671.0,38.8687,38.8687,38.8312,38.8312,102671.0
2016-08-02 14:40:00,51.81,51.84,51.74,51.78,521129.0,38.8312,38.8537,38.7788,38.8088,521129.0
2016-08-02 14:50:00,51.78,51.83,51.78,51.82,184993.0,38.8088,38.8462,38.8088,38.8387,184993.0
2016-08-02 15:00:00,51.82,51.82,51.79,51.79,165769.0,38.8387,38.8387,38.8163,38.8163,165769.0
2016-08-02 15:10:00,51.79,51.8,51.73,51.78,269326.0,38.8163,38.8237,38.7713,38.8088,269326.0
2016-08-02 15:20:00,51.78,51.82,51.76,51.8,148292.0,38.8088,38.8387,38.7938,38.8237,148292.0
2016-08-02 15:30:00,51.8,51.82,51.76,51.82,313813.0,38.8237,38.8387,38.7938,38.8387,313813.0
2016-08-02 15:40:00,51.82,51.9,51.78,51.86,814852.0,38.8387,38.8987,38.8088,38.8687,814852.0
2016-08-02 15:50:00,51.86,51.86,51.81,51.83,1036208.0,38.8687,38.8687,38.8312,38.8462,1036208.0
2016-08-03 09:30:00,51.81,51.9,51.41,51.57,1438352.0,38.8312,38.8987,38.5314,38.6514,1438352.0
2016-08-03 09:40:00,51.57,51.69,51.52,51.69,650654.0,38.6514,38.7413,38.6139,38.7413,650654.0
2016-08-03 09:50:00,51.68,51.73,51.65,51.67,357787.0,38.7338,38.7713,38.7113,38.7263,357787.0
2016-08-03 10:00:00,51.67,51.76,51.64,51.64,387712.0,38.7263,38.7938,38.7038,38.7038,387712.0
2016-08-03 10:10:00,51.63,51.66,51.58,51.64,151323.0,38.6963,38.7188,38.6589,38.7038,151323.0
2016-08-03 10:20:00,51.63,51.7,51.63,51.67,299855.0,38.6963,38.7488,38.6963,38.7263,299855.0
2016-08-03 10:30:00,51.66,51.73,51.64,51.65,361857.0,38.7188,38.7713,38.7038,38.7113,361857.0
2016-08-03 10:40:00,51.65,51.7,51.64,51.67,123368.0,38.7113,38.7488,38.7038,38.7263,123368.0
2016-08-03 10:50:00,51.66,51.72,51.66,51.71,226048.0,38.7188,38.7638,38.7188,38.7563,226048.0
2016-08-03 11:00:00,51.71,51.76,51.7,51.74,185473.0,38.7563,38.7938,38.7488,38.7788,185473.0
2016-08-03 11:10:00,51.73,51.77,51.73,51.76,216874.0,38.7713,38.8013,38.7713,38.7938,216874.0
2016-08-03 11:20:00,51.76,51.77,51.71,51.71,100240.0,38.7938,38.8013,38.7563,38.7563,100240.0
2016-08-03 11:30:00,51.72,51.76,51.71,51.75,134285.0,38.7638,38.7938,38.7563,38.7863,134285.0
2016-08-03 11:40:00,51.75,51.75,51.71,51.72,155618.0,38.7863,38.7863,38.7563,38.7638,155618.0
2016-08-03 11:50:00,51.71,51.75,51.7,51.73,107358.0,38.7563,38.7863,38.7488,38.7713,107358.0
2016-08-03 12:00:00,51.73,51.74,51.69,51.72,88070.0,38.7713,38.7788,38.7413,38.7638,88070.0
2016-08-03 12:10:00,51.72,51.72,51.69,51.71,131012.0,38.7638,38.7638,38.7413,38.7563,131012.0
2016-08-03 12:20:00,51.72,51.73,51.69,51.73,119730.0,38.7638,38.7713,38.7413,38.7713,119730.0
2016-08-03 12:30:00,51.73,51.73,51.69,51.73,111924.0,38.7713,38.7713,38.7413,38.7713,111924.0
2016-08-03 12:40:00,51.73,51.74,51.71,51.72,57706.0,38.7713,38.7788,38.7563,38.7638,57706.0
2016-08-03 12:50:00,51.72,51.73,51.65,51.65,229447.0,38.7638,38.7713,38.7113,38.7113,229447.0
2016-08-03 13:00:00,51.65,51.66,51.62,51.63,46307.0,38.7113,38.7188,38.6888,38.6963,46307.0
2016-08-03 13:10:00,51.63,51.63,51.55,51.56,93775.0,38.6963,38.6963,38.6364,38.6439,93775.0
2016-08-03 13:20:00,51.55,51.56,51.51,51.53,132157.0,38.6364,38.6439,38.6064,38.6214,132157.0
2016-08-03 13:30:00,51.53,51.54,51.51,51.52,79473.0,38.6214,38.6289,38.6064,38.6139,79473.0
2016-08-03 13:40:00,51.52,51.56,51.48,51.49,341939.0,38.6139,38.6439,38.5839,38.5914,341939.0
2016-08-03 13:50:00,51.5,51.52,51.47,51.47,126391.0,38.5989,38.6139,38.5764,38.5764,126391.0
2016-08-03 14:00:00,51.48,51.51,51.44,51.51,275182.0,38.5839,38.6064,38.5539,38.6064,275182.0
2016-08-03 14:10:00,51.51,51.53,51.45,51.46,612583.0,38.6064,38.6214,38.5614,38.5689,612583.0
2016-08-03 14:20:00,51.46,51.5,51.45,51.46,115363.0,38.5689,38.5989,38.5614,38.5689,115363.0
2016-08-03 14:30:00,51.47,51.47,51.4,51.4,161797.0,38.5764,38.5764,38.5239,38.5239,161797.0
2016-08-03 14:40:00,51.4,51.43,51.39,51.39,212071.0,38.5239,38.5464,38.5165,38.5165,212071.0
2016-08-03 14:50:00,51.4,51.42,51.35,51.36,161868.0,38.5239,38.5389,38.4865,38.494,161868.0
2016-08-03 15:00:00,51.36,51.4,51.34,51.39,193602.0,38.494,38.5239,38.479,38.5165,193602.0
2016-08-03 15:10:00,51.39,51.39,51.35,51.36,349126.0,38.5165,38.5165,38.4865,38.494,349126.0
2016-08-03 15:20:00,51.35,51.42,51.35,51.41,323013.0,38.4865,38.5389,38.4865,38.5314,323013.0
2016-08-03 15:30:00,51.41,51.43,51.38,51.42,273126.0,38.5314,38.5464,38.509,38.5389,273126.0
2016-08-03 15:40:00,51.42,51.48,51.39,51.47,434805.0,38.5389,38.5839,38.5165,38.5764,434805.0
2016-08-03 15:50:00,51.48,51.53,51.47,51.51,1188130.0,38.5839,38.6214,38.5764,38.6064,1188130.0
2016-08-04 09:30:00,51.56,51.7,51.53,51.62,928880.0,38.6439,38.7488,38.6214,38.6888,928880.0
2016-08-04 09:40:00,51.61,51.62,51.47,51.55,961159.0,38.6813,38.6888,38.5764,38.6364,961159.0
2016-08-04 09:50:00,51.56,51.61,51.51,51.58,483202.0,38.6439,38.6813,38.6064,38.6589,483202.0
2016-08-04 10:00:00,51.58,51.67,51.56,51.64,522746.0,38.6589,38.7263,38.6439,38.7038,522746.0
2016-08-04 10:10:00,51.64,51.68,51.57,51.59,298829.0,38.7038,38.7338,38.6514,38.6664,298829.0
2016-08-04 10:20:00,51.58,51.64,51.55,51.55,154744.0,38.6589,38.7038,38.6364,38.6364,154744.0
2016-08-04 10:30:00,51.56,51.64,51.55,51.59,181676.0,38.6439,38.7038,38.6364,38.6664,181676.0
2016-08-04 10:40:00,51.58,51.67,51.58,51.65,320623.0,38.6589,38.7263,38.6589,38.7113,320623.0
2016-08-04 10:50:00,51.64,51.66,51.61,51.64,153836.0,38.7038,38.7188,38.6813,38.7038,153836.0
2016-08-04 11:00:00,51.64,51.72,51.63,51.72,158764.0,38.7038,38.7638,38.6963,38.7638,158764.0
2016-08-04 11:10:00,51.72,51.75,51.69,51.75,201661.0,38.7638,38.7863,38.7413,38.7863,201661.0
2016-08-04 11:20:00,51.75,51.77,51.71,51.77,288558.0,38.7863,38.8013,38.7563,38.8013,288558.0
2016-08-04 11:30:00,51.78,51.82,51.75,51.79,348655.0,38.8088,38.8387,38.7863,38.8163,348655.0
2016-08-04 11:40:00,51.8,51.86,51.79,51.81,311446.0,38.8237,38.8687,38.8163,38.8312,311446.0
2016-08-04 11:50:00,51.82,51.85,51.79,51.83,159890.0,38.8387,38.8612,38.8163,38.8462,159890.0
2016-08-04 12:00:00,51.83,51.83,51.74,51.77,243107.0,38.8462,38.8462,38.7788,38.8013,243107.0
2016-08-04 12:10:00,51.77,51.78,51.73,51.75,364920.0,38.8013,38.8088,38.7713,38.7863,364920.0
2016-08-04 12:20:00,51.75,51.75,51.68,51.7,585969.0,38.7863,38.7863,38.7338,38.7488,585969.0
2016-08-04 12:30:00,51.7,51.7,51.57,51.59,392924.0,38.7488,38.7488,38.6514,38.6664,392924.0
2016-08-04 12:40:00,51.6,51.62,51.58,51.59,166809.0,38.6738,38.6888,38.6589,38.6664,166809.0
2016-08-04 12:50:00,51.59,51.61,51.57,51.59,44416.0,38.6664,38.6813,38.6514,38.6664,44416.0
2016-08-04 13:00:00,51.59,51.59,51.51,51.51,79233.0,38.6664,38.6664,38.6064,38.6064,79233.0
2016-08-04 13:10:00,51.52,51.55,51.5,51.54,117717.0,38.6139,38.6364,38.5989,38.6289,117717.0
2016-08-04 13:20:00,51.54,51.54,51.5,51.52,66914.0,38.6289,38.6289,38.5989,38.6139,66914.0
2016-08-04 13:30:00,51.52,51.53,51.47,51.48,63480.0,38.6139,38.6214,38.5764,38.5839,63480.0
2016-08-04 13:40:00,51.49,51.5,51.45,51.46,203153.0,38.5914,38.5989,38.5614,38.5689,203153.0
2016-08-04 13:50:00,51.46,51.49,51.45,51.46,191364.0,38.5689,38.5914,38.5614,38.5689,191364.0
2016-08-04 14:00:00,51.46,51.46,51.42,51.43,75301.0,38.5689,38.5689,38.5389,38.5464,75301.0
2016-08-04 14:10:00,51.43,51.45,51.41,51.43,64873.0,38.5464,38.5614,38.5314,38.5464,64873.0
2016-08-04 14:20:00,51.43,51.43,51.37,51.39,157934.0,38.5464,38.5464,38.5015,38.5165,157934.0
2016-08-04 14:30:00,51.39,51.45,51.39,51.4,127829.0,38.5165,38.5614,38.5165,38.5239,127829.0
2016-08-04 14:40:00,51.4,51.41,51.37,51.39,204710.0,38.5239,38.5314,38.5015,38.5165,204710.0
2016-08-04 14:50:00,51.39,51.42,51.37,51.39,126748.0,38.5165,38.5389,38.5015,38.5165,126748.0
2016-08-04 15:00:00,51.39,51.41,51.36,51.41,220402.0,38.5165,38.5314,38.494,38.5314,220402.0
2016-08-04 15:10:00,51.41,51.41,51.34,51.39,253239.0,38.5314,38.5314,38.479,38.5165,253239.0
2016-08-04 15:20:00,51.39,51.4,51.32,51.34,488402.0,38.5165,38.5239,38.464,38.479,488402.0
2016-08-04 15:30:00,51.34,51.39,51.33,51.38,540321.0,38.479,38.5165,38.4715,38.509,540321.0
2016-08-04 15:40:00,51.38,51.46,51.36,51.43,473322.0,38.509,38.5689,38.494,38.5464,473322.0
2016-08-04 15:50:00,51.43,51.5,51.42,51.47,926861.0,38.5464,38.5989,38.5389,38.5764,926861.0
2016-08-05 09:30:00,51.18,51.29,51.01,51.08,2595878.0,38.3591,38.4415,38.2316,38.2841,2595878.0
2016-08-05 09:40:00,51.08,51.16,51.06,51.13,1553416.0,38.2841,38.3441,38.2691,38.3216,1553416.0
2016-08-05 09:50:00,51.13,51.16,51.01,51.02,1033662.0,38.3216,38.3441,38.2316,38.2391,1033662.0
2016-08-05 10:00:00,51.02,51.03,50.85,50.9,1719359.0,38.2391,38.2466,38.1117,38.1492,1719359.0
2016-08-05 10:10:00,50.9,50.9,50.81,50.83,536089.0,38.1492,38.1492,38.0817,38.0967,536089.0
2016-08-05 10:20:00,50.83,50.84,50.75,50.8,1135709.0,38.0967,38.1042,38.0368,38.0743,1135709.0
2016-08-05 10:30:00,50.8,50.83,50.72,50.75,756998.0,38.0743,38.0967,38.0143,38.0368,756998.0
2016-08-05 10:40:00,50.74,50.79,50.7,50.76,935230.0,38.0293,38.0668,37.9993,38.0443,935230.0
2016-08-05 10:50:00,50.75,50.86,50.75,50.83,1034848.0,38.0368,38.1192,38.0368,38.0967,1034848.0
2016-08-05 11:00:00,50.84,51.0,50.83,50.98,433332.0,38.1042,38.2242,38.0967,38.2092,433332.0
2016-08-05 11:10:00,50.98,50.99,50.9,50.95,672962.0,38.2092,38.2167,38.1492,38.1867,672962.0
2016-08-05 11:20:00,50.96,51.0,50.92,50.96,1029505.0,38.1942,38.2242,38.1642,38.1942,1029505.0
2016-08-05 11:30:00,50.95,50.96,50.85,50.88,757309.0,38.1867,38.1942,38.1117,38.1342,757309.0
2016-08-05 11:40:00,50.88,50.93,50.88,50.88,606849.0,38.1342,38.1717,38.1342,38.1342,606849.0
2016-08-05 11:50:00,50.88,50.92,50.86,50.91,208573.0,38.1342,38.1642,38.1192,38.1567,208573.0
2016-08-05 12:00:00,50.91,50.97,50.9,50.94,391987.0,38.1567,38.2017,38.1492,38.1792,391987.0
2016-08-05 12:10:00,50.94,51.05,50.94,51.03,1166869.0,38.1792,38.2616,38.1792,38.2466,1166869.0
2016-08-05 12:20:00,51.02,51.04,51.0,51.02,199584.0,38.2391,38.2541,38.2242,38.2391,199584.0
2016-08-05 12:30:00,51.02,51.03,50.95,50.97,503276.0,38.2391,38.2466,38.1867,38.2017,503276.0
2016-08-05 12:40:00,50.97,50.99,50.94,50.95,213267.0,38.2017,38.2167,38.1792,38.1867,213267.0
2016-08-05 12:50:00,50.94,50.98,50.92,50.97,228589.0,38.1792,38.2092,38.1642,38.2017,228589.0
2016-08-05 13:00:00,50.97,50.97,50.88,50.88,356717.0,38.2017,38.2017,38.1342,38.1342,356717.0
2016-08-05 13:10:00,50.88,50.89,50.85,50.86,176863.0,38.1342,38.1417,38.1117,38.1192,176863.0
2016-08-05 13:20:00,50.86,50.88,50.85,50.86,197347.0,38.1192,38.1342,38.1117,38.1192,197347.0
2016-08-05 13:30:00,50.86,50.86,50.83,50.84,239336.0,38.1192,38.1192,38.0967,38.1042,239336.0
2016-08-05 13:40:00,50.84,50.87,50.83,50.84,182136.0,38.1042,38.1267,38.0967,38.1042,182136.0
2016-08-05 13:50:00,50.84,50.84,50.78,50.78,456484.0,38.1042,38.1042,38.0593,38.0593,456484.0
2016-08-05 14:00:00,50.78,50.79,50.75,50.76,289944.0,38.0593,38.0668,38.0368,38.0443,289944.0
2016-08-05 14:10:00,50.76,50.77,50.73,50.75,301745.0,38.0443,38.0518,38.0218,38.0368,301745.0
2016-08-05 14:20:00,50.75,50.75,50.72,50.74,243649.0,38.0368,38.0368,38.0143,38.0293,243649.0
2016-08-05 14:30:00,50.74,50.8,50.73,50.76,309620.0,38.0293,38.0743,38.0218,38.0443,309620.0
2016-08-05 14:40:00,50.76,50.77,50.7,50.73,296390.0,38.0443,38.0518,37.9993,38.0218,296390.0
2016-08-05 14:50:00,50.73,50.78,50.72,50.75,391860.0,38.0218,38.0593,38.0143,38.0368,391860.0
2016-08-05 15:00:00,50.75,50.85,50.74,50.85,246875.0,38.0368,38.1117,38.0293,38.1117,246875.0
2016-08-05 15:10:00,50.85,50.89,50.83,50.84,435305.0,38.1117,38.1417,38.0967,38.1042,435305.0
2016-08-05 15:20:00,50.84,50.85,50.75,50.77,444553.0,38.1042,38.1117,38.0368,38.0518,444553.0
2016-08-05 15:30:00,50.78,50.81,50.75,50.78,566961.0,38.0593,38.0817,38.0368,38.0593,566961.0
2016-08-05 15:40:00,50.79,50.8,50.73,50.74,775990.0,38.0668,38.0743,38.0218,38.0293,775990.0
2016-08-05 15:50:00,50.74,50.75,50.72,50.75,1806480.0,38.0293,38.0368,38.0143,38.0368,1806480.0
2016-08-08 09:30:00,50.73,50.9,50.57,50.75,1039000.0,38.0218,38.1492,37.9019,38.0368,1039000.0
2016-08-08 09:40:00,50.75,50.86,50.74,50.85,819098.0,38.0368,38.1192,38.0293,38.1117,819098.0
2016-08-08 09:50:00,50.85,50.94,50.84,50.87,411519.0,38.1117,38.1792,38.1042,38.1267,411519.0
2016-08-08 10:00:00,50.88,50.98,50.86,50.96,349300.0,38.1342,38.2092,38.1192,38.1942,349300.0
2016-08-08 10:10:00,50.97,51.07,50.95,51.06,726185.0,38.2017,38.2766,38.1867,38.2691,726185.0
2016-08-08 10:20:00,51.06,51.17,51.06,51.13,596706.0,38.2691,38.3516,38.2691,38.3216,596706.0
2016-08-08 10:30:00,51.13,51.14,51.04,51.06,472706.0,38.3216,38.3291,38.2541,38.2691,472706.0
2016-08-08 10:40:00,51.06,51.07,50.96,50.97,250117.0,38.2691,38.2766,38.1942,38.2017,250117.0
2016-08-08 10:50:00,50.97,51.03,50.95,50.95,236157.0,38.2017,38.2466,38.1867,38.1867,236157.0
2016-08-08 11:00:00,50.96,50.99,50.92,50.94,283292.0,38.1942,38.2167,38.1642,38.1792,283292.0
2016-08-08 11:10:00,50.94,50.98,50.91,50.96,222032.0,38.1792,38.2092,38.1567,38.1942,222032.0
2016-08-08 11:20:00,50.96,51.05,50.95,51.03,280428.0,38.1942,38.2616,38.1867,38.2466,280428.0
2016-08-08 11:30:00,51.02,51.05,50.99,51.03,282150.0,38.2391,38.2616,38.2167,38.2466,282150.0
2016-08-08 11:40:00,51.03,51.04,50.99,51.01,210663.0,38.2466,38.2541,38.2167,38.2316,210663.0
2016-08-08 11:50:00,51.01,51.03,50.97,50.97,209971.0,38.2316,38.2466,38.2017,38.2017,209971.0
2016-08-08 12:00:00,50.97,50.97,50.94,50.97,128904.0,38.2017,38.2017,38.1792,38.2017,128904.0
2016-08-08 12:10:00,50.97,50.97,50.94,50.94,135568.0,38.2017,38.2017,38.1792,38.1792,135568.0
2016-08-08 12:20:00,50.95,50.95,50.91,50.93,78099.0,38.1867,38.1867,38.1567,38.1717,78099.0
2016-08-08 12:30:00,50.93,50.93,50.86,50.87,146252.0,38.1717,38.1717,38.1192,38.1267,146252.0
2016-08-08 12:40:00,50.87,50.87,50.8,50.8,370763.0,38.1267,38.1267,38.0743,38.0743,370763.0
2016-08-08 12:50:00,50.81,50.82,50.78,50.8,227521.0,38.0817,38.0892,38.0593,38.0743,227521.0
2016-08-08 13:00:00,50.8,50.8,50.76,50.77,153509.0,38.0743,38.0743,38.0443,38.0518,153509.0
2016-08-08 13:10:00,50.77,50.8,50.76,50.79,148438.0,38.0518,38.0743,38.0443,38.0668,148438.0
2016-08-08 13:20:00,50.78,50.81,50.76,50.77,105241.0,38.0593,38.0817,38.0443,38.0518,105241.0
2016-08-08 13:30:00,50.77,50.82,50.77,50.81,43051.0,38.0518,38.0892,38.0518,38.0817,43051.0
2016-08-08 13:40:00,50.81,50.84,50.8,50.83,137317.0,38.0817,38.1042,38.0743,38.0967,137317.0
2016-08-08 13:50:00,50.83,50.86,50.82,50.85,122385.0,38.0967,38.1192,38.0892,38.1117,122385.0
2016-08-08 14:00:00,50.85,50.89,50.84,50.87,125240.0,38.1117,38.1417,38.1042,38.1267,125240.0
2016-08-08 14:10:00,50.87,50.88,50.83,50.83,167124.0,38.1267,38.1342,38.0967,38.0967,167124.0
2016-08-08 14:20:00,50.83,50.84,50.77,50.78,270392.0,38.0967,38.1042,38.0518,38.0593,270392.0
2016-08-08 14:30:00,50.78,50.8,50.76,50.77,85089.0,38.0593,38.0743,38.0443,38.0518,85089.0
2016-08-08 14:40:00,50.77,50.79,50.75,50.75,163467.0,38.0518,38.0668,38.0368,38.0368,163467.0
2016-08-08 14:50:00,50.75,50.76,50.72,50.72,299040.0,38.0368,38.0443,38.0143,38.0143,299040.0
2016-08-08 15:00:00,50.73,50.74,50.7,50.74,257747.0,38.0218,38.0293,37.9993,38.0293,257747.0
2016-08-08 15:10:00,50.73,50.74,50.69,50.73,292715.0,38.0218,38.0293,37.9918,38.0218,292715.0
2016-08-08 15:20:00,50.73,50.74,50.71,50.71,271663.0,38.0218,38.0293,38.0068,38.0068,271663.0
2016-08-08 15:30:00,50.71,50.73,50.7,50.71,318825.0,38.0068,38.0218,37.9993,38.0068,318825.0
2016-08-08 15:40:00,50.71,50.74,50.69,50.73,378863.0,38.0068,38.0293,37.9918,38.0218,378863.0
2016-08-08 15:50:00,50.73,50.75,50.72,50.72,954299.0,38.0218,38.0368,38.0143,38.0143,954299.0
2016-08-09 09:30:00,50.78,50.82,50.6,50.64,939257.0,38.0593,38.0892,37.9244,37.9543,939257.0
2016-08-09 09:40:00,50.64,50.7,50.62,50.64,372324.0,37.9543,37.9993,37.9393,37.9543,372324.0
2016-08-09 09:50:00,50.64,50.69,50.57,50.67,379304.0,37.9543,37.9918,37.9019,37.9768,379304.0
2016-08-09 10:00:00,50.67,50.8,50.67,50.78,385792.0,37.9768,38.0743,37.9768,38.0593,385792.0
2016-08-09 10:10:00,50.77,50.87,50.76,50.87,497138.0,38.0518,38.1267,38.0443,38.1267,497138.0
2016-08-09 10:20:00,50.88,50.97,50.86,50.91,506722.0,38.1342,38.2017,38.1192,38.1567,506722.0
2016-08-09 10:30:00,50.91,50.93,50.78,50.79,367638.0,38.1567,38.1717,38.0593,38.0668,367638.0
2016-08-09 10:40:00,50.79,50.84,50.76,50.81,264294.0,38.0668,38.1042,38.0443,38.0817,264294.0
2016-08-09 10:50:00,50.81,50.91,50.8,50.9,201072.0,38.0817,38.1567,38.0743,38.1492,201072.0
2016-08-09 11:00:00,50.89,50.91,50.85,50.91,199726.0,38.1417,38.1567,38.1117,38.1567,199726.0
2016-08-09 11:10:00,50.9,50.92,50.8,50.82,225282.0,38.1492,38.1642,38.0743,38.0892,225282.0
2016-08-09 11:20:00,50.83,50.83,50.79,50.8,155082.0,38.0967,38.0967,38.0668,38.0743,155082.0
2016-08-09 11:30:00,50.8,50.84,50.78,50.82,192913.0,38.0743,38.1042,38.0593,38.0892,192913.0
2016-08-09 11:40:00,50.82,50.85,50.79,50.8,136449.0,38.0892,38.1117,38.0668,38.0743,136449.0
2016-08-09 11:50:00,50.81,50.82,50.78,50.81,154980.0,38.0817,38.0892,38.0593,38.0817,154980.0
2016-08-09 12:00:00,50.81,50.84,50.8,50.82,114915.0,38.0817,38.1042,38.0743,38.0892,114915.0
2016-08-09 12:10:00,50.82,50.84,50.8,50.83,83551.0,38.0892,38.1042,38.0743,38.0967,83551.0
2016-08-09 12:20:00,50.83,50.83,50.79,50.82,134756.0,38.0967,38.0967,38.0668,38.0892,134756.0
2016-08-09 12:30:00,50.82,50.82,50.74,50.76,503562.0,38.0892,38.0892,38.0293,38.0443,503562.0
2016-08-09 12:40:00,50.75,50.78,50.74,50.77,108132.0,38.0368,38.0593,38.0293,38.0518,108132.0
2016-08-09 12:50:00,50.76,50.76,50.73,50.76,117623.0,38.0443,38.0443,38.0218,38.0443,117623.0
2016-08-09 13:00:00,50.76,50.78,50.75,50.78,172150.0,38.0443,38.0593,38.0368,38.0593,172150.0
2016-08-09 13:10:00,50.78,50.82,50.77,50.8,149718.0,38.0593,38.0892,38.0518,38.0743,149718.0
2016-08-09 13:20:00,50.8,50.82,50.79,50.81,131660.0,38.0743,38.0892,38.0668,38.0817,131660.0
2016-08-09 13:30:00,50.82,50.82,50.78,50.79,76533.0,38.0892,38.0892,38.0593,38.0668,76533.0
2016-08-09 13:40:00,50.79,50.79,50.73,50.74,110184.0,38.0668,38.0668,38.0218,38.0293,110184.0
2016-08-09 13:50:00,50.73,50.76,50.71,50.74,207480.0,38.0218,38.0443,38.0068,38.0293,207480.0
2016-08-09 14:00:00,50.74,50.74,50.68,50.7,148241.0,38.0293,38.0293,37.9843,37.9993,148241.0
2016-08-09 14:10:00,50.7,50.71,50.67,50.69,215649.0,37.9993,38.0068,37.9768,37.9918,215649.0
2016-08-09 14:20:00,50.69,50.69,50.66,50.66,83241.0,37.9918,37.9918,37.9693,37.9693,83241.0
2016-08-09 14:30:00,50.66,50.68,50.6,50.63,279896.0,37.9693,37.9843,37.9244,37.9468,279896.0
2016-08-09 14:40:00,50.64,50.65,50.62,50.62,115877.0,37.9543,37.9618,37.9393,37.9393,115877.0
2016-08-09 14:50:00,50.63,50.64,50.6,50.63,162071.0,37.9468,37.9543,37.9244,37.9468,162071.0
2016-08-09 15:00:00,50.63,50.67,50.63,50.66,130439.0,37.9468,37.9768,37.9468,37.9693,130439.0
2016-08-09 15:10:00,50.66,50.67,50.65,50.66,218771.0,37.9693,37.9768,37.9618,37.9693,218771.0
2016-08-09 15:20:00,50.66,50.7,50.65,50.69,220573.0,37.9693,37.9993,37.9618,37.9918,220573.0
2016-08-09 15:30:00,50.7,50.74,50.68,50.73,398713.0,37.9993,38.0293,37.9843,38.0218,398713.0
2016-08-09 15:40:00,50.73,50.74,50.71,50.73,345136.0,38.0218,38.0293,38.0068,38.0218,345136.0
2016-08-09 15:50:00,50.73,50.74,50.68,50.69,634191.0,38.0218,38.0293,37.9843,37.9918,634191.0
2016-08-10 09:30:00,50.82,50.94,50.77,50.77,518776.0,38.0892,38.1792,38.0518,38.0518,518776.0
2016-08-10 09:40:00,50.77,50.8,50.72,50.72,548145.0,38.0518,38.0743,38.0143,38.0143,548145.0
2016-08-10 09:50:00,50.73,50.74,50.64,50.68,200358.0,38.0218,38.0293,37.9543,37.9843,200358.0
2016-08-10 10:00:00,50.68,50.69,50.61,50.65,179622.0,37.9843,37.9918,37.9319,37.9618,179622.0
2016-08-10 10:10:00,50.64,50.71,50.63,50.69,267223.0,37.9543,38.0068,37.9468,37.9918,267223.0
2016-08-10 10:20:00,50.69,50.69,50.63,50.68,206056.0,37.9918,37.9918,37.9468,37.9843,206056.0
2016-08-10 10:30:00,50.68,50.7,50.63,50.64,211921.0,37.9843,37.9993,37.9468,37.9543,211921.0
2016-08-10 10:40:00,50.63,50.66,50.6,50.65,158853.0,37.9468,37.9693,37.9244,37.9618,158853.0
2016-08-10 10:50:00,50.65,50.66,50.62,50.64,79932.0,37.9618,37.9693,37.9393,37.9543,79932.0
2016-08-10 11:00:00,50.65,50.67,50.63,50.64,133886.0,37.9618,37.9768,37.9468,37.9543,133886.0
2016-08-10 11:10:00,50.64,50.66,50.62,50.64,328818.0,37.9543,37.9693,37.9393,37.9543,328818.0
2016-08-10 11:20:00,50.63,50.63,50.59,50.61,155627.0,37.9468,37.9468,37.9169,37.9319,155627.0
2016-08-10 11:30:00,50.61,50.66,50.61,50.66,216321.0,37.9319,37.9693,37.9319,37.9693,216321.0
2016-08-10 11:40:00,50.66,50.68,50.62,50.63,178256.0,37.9693,37.9843,37.9393,37.9468,178256.0
2016-08-10 11:50:00,50.63,50.63,50.61,50.63,65633.0,37.9468,37.9468,37.9319,37.9468,65633.0
2016-08-10 12:00:00,50.62,50.72,50.62,50.71,269970.0,37.9393,38.0143,37.9393,38.0068,269970.0
2016-08-10 12:10:00,50.71,50.72,50.66,50.71,126247.0,38.0068,38.0143,37.9693,38.0068,126247.0
2016-08-10 12:20:00,50.71,50.72,50.67,50.69,70431.0,38.0068,38.0143,37.9768,37.9918,70431.0
2016-08-10 12:30:00,50.68,50.71,50.65,50.67,104108.0,37.9843,38.0068,37.9618,37.9768,104108.0
2016-08-10 12:40:00,50.68,50.68,50.63,50.65,67031.0,37.9843,37.9843,37.9468,37.9618,67031.0
2016-08-10 12:50:00,50.65,50.67,50.63,50.66,66156.0,37.9618,37.9768,37.9468,37.9693,66156.0
2016-08-10 13:00:00,50.66,50.68,50.65,50.67,40295.0,37.9693,37.9843,37.9618,37.9768,40295.0
2016-08-10 13:10:00,50.67,50.68,50.66,50.66,123360.0,37.9768,37.9843,37.9693,37.9693,123360.0
2016-08-10 13:20:00,50.66,50.67,50.65,50.66,66168.0,37.9693,37.9768,37.9618,37.9693,66168.0
2016-08-10 13:30:00,50.66,50.67,50.63,50.66,106372.0,37.9693,37.9768,37.9468,37.9693,106372.0
2016-08-10 13:40:00,50.66,50.68,50.64,50.64,168398.0,37.9693,37.9843,37.9543,37.9543,168398.0
2016-08-10 13:50:00,50.65,50.66,50.63,50.64,60798.0,37.9618,37.9693,37.9468,37.9543,60798.0
2016-08-10 14:00:00,50.64,50.66,50.63,50.64,78914.0,37.9543,37.9693,37.9468,37.9543,78914.0
2016-08-10 14:10:00,50.64,50.68,50.62,50.63,130293.0,37.9543,37.9843,37.9393,37.9468,130293.0
2016-08-10 14:20:00,50.62,50.63,50.58,50.61,166954.0,37.9393,37.9468,37.9094,37.9319,166954.0
2016-08-10 14:30:00,50.61,50.63,50.6,50.63,109836.0,37.9319,37.9468,37.9244,37.9468,109836.0
2016-08-10 14:40:00,50.63,50.67,50.61,50.66,230502.0,37.9468,37.9768,37.9319,37.9693,230502.0
2016-08-10 14:50:00,50.66,50.67,50.63,50.66,160178.0,37.9693,37.9768,37.9468,37.9693,160178.0
2016-08-10 15:00:00,50.66,50.68,50.64,50.66,186194.0,37.9693,37.9843,37.9543,37.9693,186194.0
2016-08-10 15:10:00,50.66,50.7,50.66,50.7,176763.0,37.9693,37.9993,37.9693,37.9993,176763.0
2016-08-10 15:20:00,50.7,50.73,50.69,50.72,129905.0,37.9993,38.0218,37.9918,38.0143,129905.0
2016-08-10 15:30:00,50.71,50.73,50.7,50.71,347720.0,38.0068,38.0218,37.9993,38.0068,347720.0
2016-08-10 15:40:00,50.71,50.73,50.67,50.68,229695.0,38.0068,38.0218,37.9768,37.9843,229695.0
2016-08-10 15:50:00,50.68,50.74,50.67,50.73,838044.0,37.9843,38.0293,37.9768,38.0218,838044.0
2016-08-11 09:30:00,50.7,50.81,50.61,50.64,507222.0,37.9993,38.0817,37.9319,37.9543,507222.0
2016-08-11 09:40:00,50.64,50.68,50.55,50.64,293754.0,37.9543,37.9843,37.8869,37.9543,293754.0
2016-08-11 09:50:00,50.64,50.67,50.61,50.64,251016.0,37.9543,37.9768,37.9319,37.9543,251016.0
2016-08-11 10:00:00,50.64,50.66,50.6,50.6,157587.0,37.9543,37.9693,37.9244,37.9244,157587.0
2016-08-11 10:10:00,50.6,50.67,50.56,50.67,192007.0,37.9244,37.9768,37.8944,37.9768,192007.0
2016-08-11 10:20:00,50.67,50.72,50.64,50.69,162011.0,37.9768,38.0143,37.9543,37.9918,162011.0
2016-08-11 10:30:00,50.68,50.77,50.67,50.71,240486.0,37.9843,38.0518,37.9768,38.0068,240486.0
2016-08-11 10:40:00,50.71,50.73,50.64,50.71,354969.0,38.0068,38.0218,37.9543,38.0068,354969.0
2016-08-11 10:50:00,50.71,50.72,50.65,50.65,152218.0,38.0068,38.0143,37.9618,37.9618,152218.0
2016-08-11 11:00:00,50.65,50.7,50.63,50.7,119243.0,37.9618,37.9993,37.9468,37.9993,119243.0
2016-08-11 11:10:00,50.69,50.74,50.69,50.73,227863.0,37.9918,38.0293,37.9918,38.0218,227863.0
2016-08-11 11:20:00,50.73,50.76,50.72,50.75,243251.0,38.0218,38.0443,38.0143,38.0368,243251.0
2016-08-11 11:30:00,50.74,50.75,50.71,50.73,209195.0,38.0293,38.0368,38.0068,38.0218,209195.0
2016-08-11 11:40:00,50.73,50.75,50.7,50.72,183734.0,38.0218,38.0368,37.9993,38.0143,183734.0
2016-08-11 11:50:00,50.72,50.77,50.69,50.74,490536.0,38.0143,38.0518,37.9918,38.0293,490536.0
2016-08-11 12:00:00,50.74,50.76,50.71,50.74,126358.0,38.0293,38.0443,38.0068,38.0293,126358.0
2016-08-11 12:10:00,50.74,50.75,50.72,50.73,133555.0,38.0293,38.0368,38.0143,38.0218,133555.0
2016-08-11 12:20:00,50.73,50.73,50.7,50.71,107686.0,38.0218,38.0218,37.9993,38.0068,107686.0
2016-08-11 12:30:00,50.7,50.72,50.67,50.68,468060.0,37.9993,38.0143,37.9768,37.9843,468060.0
2016-08-11 12:40:00,50.68,50.69,50.65,50.67,111716.0,37.9843,37.9918,37.9618,37.9768,111716.0
2016-08-11 12:50:00,50.68,50.69,50.66,50.69,93254.0,37.9843,37.9918,37.9693,37.9918,93254.0
2016-08-11 13:00:00,50.69,50.7,50.66,50.66,130009.0,37.9918,37.9993,37.9693,37.9693,130009.0
2016-08-11 13:10:00,50.67,50.67,50.64,50.65,101755.0,37.9768,37.9768,37.9543,37.9618,101755.0
2016-08-11 13:20:00,50.66,50.66,50.62,50.64,103554.0,37.9693,37.9693,37.9393,37.9543,103554.0
2016-08-11 13:30:00,50.64,50.66,50.63,50.65,61544.0,37.9543,37.9693,37.9468,37.9618,61544.0
2016-08-11 13:40:00,50.66,50.67,50.65,50.65,89444.0,37.9693,37.9768,37.9618,37.9618,89444.0
2016-08-11 13:50:00,50.65,50.67,50.63,50.67,502255.0,37.9618,37.9768,37.9468,37.9768,502255.0
2016-08-11 14:00:00,50.67,50.68,50.65,50.67,98212.0,37.9768,37.9843,37.9618,37.9768,98212.0
2016-08-11 14:10:00,50.67,50.71,50.67,50.7,150111.0,37.9768,38.0068,37.9768,37.9993,150111.0
2016-08-11 14:20:00,50.7,50.71,50.68,50.69,73213.0,37.9993,38.0068,37.9843,37.9918,73213.0
2016-08-11 14:30:00,50.7,50.71,50.68,50.7,239595.0,37.9993,38.0068,37.9843,37.9993,239595.0
2016-08-11 14:40:00,50.71,50.71,50.67,50.67,73466.0,38.0068,38.0068,37.9768,37.9768,73466.0
2016-08-11 14:50:00,50.67,50.71,50.65,50.68,452215.0,37.9768,38.0068,37.9618,37.9843,452215.0
2016-08-11 15:00:00,50.68,50.71,50.67,50.69,217281.0,37.9843,38.0068,37.9768,37.9918,217281.0
2016-08-11 15:10:00,50.69,50.71,50.68,50.71,150696.0,37.9918,38.0068,37.9843,38.0068,150696.0
2016-08-11 15:20:00,50.71,50.75,50.7,50.75,156303.0,38.0068,38.0368,37.9993,38.0368,156303.0
2016-08-11 15:30:00,50.76,50.78,50.74,50.77,302836.0,38.0443,38.0593,38.0293,38.0518,302836.0
2016-08-11 15:40:00,50.77,50.81,50.76,50.81,352627.0,38.0518,38.0817,38.0443,38.0817,352627.0
2016-08-11 15:50:00,50.8,50.86,50.78,50.84,878934.0,38.0743,38.1192,38.0593,38.1042,878934.0
2016-08-12 09:30:00,51.01,51.16,51.01,51.13,1344867.0,38.2316,38.3441,38.2316,38.3216,1344867.0
2016-08-12 09:40:00,51.12,51.13,51.04,51.11,592579.0,38.3141,38.3216,38.2541,38.3066,592579.0
2016-08-12 09:50:00,51.1,51.11,51.04,51.1,261409.0,38.2991,38.3066,38.2541,38.2991,261409.0
2016-08-12 10:00:00,51.1,51.24,51.09,51.18,404954.0,38.2991,38.404,38.2916,38.3591,404954.0
2016-08-12 10:10:00,51.18,51.22,51.15,51.16,177494.0,38.3591,38.389,38.3366,38.3441,177494.0
2016-08-12 10:20:00,51.16,51.23,51.14,51.22,252973.0,38.3441,38.3965,38.3291,38.389,252973.0
2016-08-12 10:30:00,51.21,51.21,51.15,51.18,257909.0,38.3815,38.3815,38.3366,38.3591,257909.0
2016-08-12 10:40:00,51.17,51.2,51.12,51.2,387715.0,38.3516,38.3741,38.3141,38.3741,387715.0
2016-08-12 10:50:00,51.2,51.27,51.19,51.25,364908.0,38.3741,38.4265,38.3666,38.4115,364908.0
2016-08-12 11:00:00,51.25,51.26,51.21,51.21,99413.0,38.4115,38.419,38.3815,38.3815,99413.0
2016-08-12 11:10:00,51.21,51.25,51.2,51.21,227882.0,38.3815,38.4115,38.3741,38.3815,227882.0
2016-08-12 11:20:00,51.21,51.22,51.17,51.2,153671.0,38.3815,38.389,38.3516,38.3741,153671.0
2016-08-12 11:30:00,51.2,51.21,51.17,51.2,134250.0,38.3741,38.3815,38.3516,38.3741,134250.0
2016-08-12 11:40:00,51.21,51.21,51.15,51.16,112511.0,38.3815,38.3815,38.3366,38.3441,112511.0
2016-08-12 11:50:00,51.16,51.21,51.15,51.21,221083.0,38.3441,38.3815,38.3366,38.3815,221083.0
2016-08-12 12:00:00,51.21,51.22,51.15,51.16,159908.0,38.3815,38.389,38.3366,38.3441,159908.0
2016-08-12 12:10:00,51.17,51.19,51.14,51.15,97982.0,38.3516,38.3666,38.3291,38.3366,97982.0
2016-08-12 12:20:00,51.14,51.16,51.11,51.12,225819.0,38.3291,38.3441,38.3066,38.3141,225819.0
2016-08-12 12:30:00,51.12,51.16,51.11,51.16,255880.0,38.3141,38.3441,38.3066,38.3441,255880.0
2016-08-12 12:40:00,51.16,51.16,51.1,51.1,64227.0,38.3441,38.3441,38.2991,38.2991,64227.0
2016-08-12 12:50:00,51.1,51.1,51.06,51.09,284077.0,38.2991,38.2991,38.2691,38.2916,284077.0
2016-08-12 13:00:00,51.1,51.1,51.02,51.04,88517.0,38.2991,38.2991,38.2391,38.2541,88517.0
2016-08-12 13:10:00,51.04,51.04,50.99,51.0,94781.0,38.2541,38.2541,38.2167,38.2242,94781.0
2016-08-12 13:20:00,51.0,51.02,50.97,50.98,205129.0,38.2242,38.2391,38.2017,38.2092,205129.0
2016-08-12 13:30:00,50.98,50.99,50.96,50.98,152989.0,38.2092,38.2167,38.1942,38.2092,152989.0
2016-08-12 13:40:00,50.99,50.99,50.96,50.97,96969.0,38.2167,38.2167,38.1942,38.2017,96969.0
2016-08-12 13:50:00,50.97,51.01,50.96,50.98,75595.0,38.2017,38.2316,38.1942,38.2092,75595.0
2016-08-12 14:00:00,50.98,50.98,50.92,50.96,103233.0,38.2092,38.2092,38.1642,38.1942,103233.0
2016-08-12 14:10:00,50.96,50.97,50.92,50.92,83195.0,38.1942,38.2017,38.1642,38.1642,83195.0
2016-08-12 14:20:00,50.92,50.95,50.91,50.94,117421.0,38.1642,38.1867,38.1567,38.1792,117421.0
2016-08-12 14:30:00,50.93,50.93,50.9,50.92,157764.0,38.1717,38.1717,38.1492,38.1642,157764.0
2016-08-12 14:40:00,50.91,50.94,50.9,50.91,120999.0,38.1567,38.1792,38.1492,38.1567,120999.0
2016-08-12 14:50:00,50.91,50.93,50.89,50.9,168447.0,38.1567,38.1717,38.1417,38.1492,168447.0
2016-08-12 15:00:00,50.91,50.94,50.9,50.93,162294.0,38.1567,38.1792,38.1492,38.1717,162294.0
2016-08-12 15:10:00,50.93,50.95,50.91,50.94,238825.0,38.1717,38.1867,38.1567,38.1792,238825.0
2016-08-12 15:20:00,50.94,50.95,50.92,50.95,134998.0,38.1792,38.1867,38.1642,38.1867,134998.0
2016-08-12 15:30:00,50.95,50.97,50.92,50.96,195093.0,38.1867,38.2017,38.1642,38.1942,195093.0
2016-08-12 15:40:00,50.96,50.98,50.94,50.95,327114.0,38.1942,38.2092,38.1792,38.1867,327114.0
2016-08-12 15:50:00,50.95,50.95,50.89,50.9,447019.0,38.1867,38.1867,38.1417,38.1492,447019.0
2016-08-15 09:30:00,50.9,51.08,50.83,50.9,603216.0,38.1492,38.2841,38.0967,38.1492,603216.0
2016-08-15 09:40:00,50.91,50.95,50.87,50.88,256621.0,38.1567,38.1867,38.1267,38.1342,256621.0
2016-08-15 09:50:00,50.87,50.87,50.78,50.83,153937.0,38.1267,38.1267,38.0593,38.0967,153937.0
2016-08-15 10:00:00,50.82,50.86,50.72,50.82,257863.0,38.0892,38.1192,38.0143,38.0892,257863.0
2016-08-15 10:10:00,50.82,50.84,50.73,50.74,265494.0,38.0892,38.1042,38.0218,38.0293,265494.0
2016-08-15 10:20:00,50.73,50.75,50.68,50.69,130655.0,38.0218,38.0368,37.9843,37.9918,130655.0
2016-08-15 10:30:00,50.7,50.75,50.7,50.74,207006.0,37.9993,38.0368,37.9993,38.0293,207006.0
2016-08-15 10:40:00,50.73,50.81,50.73,50.75,148765.0,38.0218,38.0817,38.0218,38.0368,148765.0
2016-08-15 10:50:00,50.74,50.75,50.68,50.7,406536.0,38.0293,38.0368,37.9843,37.9993,406536.0
2016-08-15 11:00:00,50.69,50.72,50.67,50.72,348994.0,37.9918,38.0143,37.9768,38.0143,348994.0
2016-08-15 11:10:00,50.72,50.73,50.69,50.69,217628.0,38.0143,38.0218,37.9918,37.9918,217628.0
2016-08-15 11:20:00,50.7,50.72,50.66,50.71,200542.0,37.9993,38.0143,37.9693,38.0068,200542.0
2016-08-15 11:30:00,50.72,50.74,50.69,50.73,222581.0,38.0143,38.0293,37.9918,38.0218,222581.0
2016-08-15 11:40:00,50.73,50.78,50.73,50.76,172056.0,38.0218,38.0593,38.0218,38.0443,172056.0
2016-08-15 11:50:00,50.77,50.8,50.75,50.78,193295.0,38.0518,38.0743,38.0368,38.0593,193295.0
2016-08-15 12:00:00,50.78,50.85,50.77,50.82,147716.0,38.0593,38.1117,38.0518,38.0892,147716.0
2016-08-15 12:10:00,50.81,50.83,50.78,50.79,75324.0,38.0817,38.0967,38.0593,38.0668,75324.0
2016-08-15 12:20:00,50.79,50.81,50.76,50.77,113249.0,38.0668,38.0817,38.0443,38.0518,113249.0
2016-08-15 12:30:00,50.78,50.78,50.73,50.73,100860.0,38.0593,38.0593,38.0218,38.0218,100860.0
2016-08-15 12:40:00,50.73,50.74,50.65,50.66,172467.0,38.0218,38.0293,37.9618,37.9693,172467.0
2016-08-15 12:50:00,50.66,50.68,50.6,50.62,394732.0,37.9693,37.9843,37.9244,37.9393,394732.0
2016-08-15 13:00:00,50.62,50.63,50.55,50.57,212283.0,37.9393,37.9468,37.8869,37.9019,212283.0
2016-08-15 13:10:00,50.57,50.58,50.55,50.57,111289.0,37.9019,37.9094,37.8869,37.9019,111289.0
2016-08-15 13:20:00,50.56,50.56,50.5,50.5,159561.0,37.8944,37.8944,37.8494,37.8494,159561.0
2016-08-15 13:30:00,50.51,50.52,50.48,50.5,164307.0,37.8569,37.8644,37.8344,37.8494,164307.0
2016-08-15 13:40:00,50.5,50.5,50.41,50.43,262068.0,37.8494,37.8494,37.782,37.7969,262068.0
2016-08-15 13:50:00,50.43,50.43,50.37,50.39,285596.0,37.7969,37.7969,37.752,37.767,285596.0
2016-08-15 14:00:00,50.39,50.39,50.26,50.29,823202.0,37.767,37.767,37.6695,37.692,823202.0
2016-08-15 14:10:00,50.29,50.31,50.25,50.29,310706.0,37.692,37.707,37.662,37.692,310706.0
2016-08-15 14:20:00,50.29,50.31,50.27,50.29,212274.0,37.692,37.707,37.677,37.692,212274.0
2016-08-15 14:30:00,50.28,50.3,50.27,50.29,182260.0,37.6845,37.6995,37.677,37.692,182260.0
2016-08-15 14:40:00,50.29,50.36,50.28,50.32,259402.0,37.692,37.7445,37.6845,37.7145,259402.0
2016-08-15 14:50:00,50.32,50.35,50.32,50.34,220554.0,37.7145,37.737,37.7145,37.7295,220554.0
2016-08-15 15:00:00,50.34,50.35,50.31,50.33,239395.0,37.7295,37.737,37.707,37.722,239395.0
2016-08-15 15:10:00,50.33,50.33,50.21,50.23,427586.0,37.722,37.722,37.6321,37.647,427586.0
2016-08-15 15:20:00,50.23,50.25,50.17,50.18,351982.0,37.647,37.662,37.6021,37.6096,351982.0
2016-08-15 15:30:00,50.18,50.22,50.16,50.17,443290.0,37.6096,37.6395,37.5946,37.6021,443290.0
2016-08-15 15:40:00,50.17,50.19,50.14,50.16,658402.0,37.6021,37.6171,37.5796,37.5946,658402.0
2016-08-15 15:50:00,50.16,50.17,50.12,50.13,1383233.0,37.5946,37.6021,37.5646,37.5721,1383233.0
2016-08-16 09:30:00,50.0,50.03,49.69,49.84,1719174.0,37.4747,37.4971,37.2423,37.3547,1719174.0
2016-08-16 09:40:00,49.83,49.86,49.58,49.66,1660285.0,37.3472,37.3697,37.1599,37.2198,1660285.0
2016-08-16 09:50:00,49.65,49.66,49.59,49.65,1008409.0,37.2123,37.2198,37.1674,37.2123,1008409.0
2016-08-16 10:00:00,49.65,49.67,49.62,49.66,2004471.0,37.2123,37.2273,37.1899,37.2198,2004471.0
2016-08-16 10:10:00,49.67,49.72,49.63,49.67,497244.0,37.2273,37.2648,37.1973,37.2273,497244.0
2016-08-16 10:20:00,49.67,49.67,49.59,49.65,297831.0,37.2273,37.2273,37.1674,37.2123,297831.0
2016-08-16 10:30:00,49.65,49.72,49.63,49.65,539672.0,37.2123,37.2648,37.1973,37.2123,539672.0
2016-08-16 10:40:00,49.64,49.7,49.59,49.67,290211.0,37.2048,37.2498,37.1674,37.2273,290211.0
2016-08-16 10:50:00,49.67,49.79,49.66,49.76,800135.0,37.2273,37.3173,37.2198,37.2948,800135.0
2016-08-16 11:00:00,49.75,49.86,49.74,49.84,871409.0,37.2873,37.3697,37.2798,37.3547,871409.0
2016-08-16 11:10:00,49.83,49.84,49.76,49.76,360112.0,37.3472,37.3547,37.2948,37.2948,360112.0
2016-08-16 11:20:00,49.76,49.82,49.75,49.8,305703.0,37.2948,37.3398,37.2873,37.3248,305703.0
2016-08-16 11:30:00,49.8,49.84,49.79,49.84,382346.0,37.3248,37.3547,37.3173,37.3547,382346.0
2016-08-16 11:40:00,49.84,49.88,49.83,49.87,203020.0,37.3547,37.3847,37.3472,37.3772,203020.0
2016-08-16 11:50:00,49.87,49.87,49.81,49.86,198765.0,37.3772,37.3772,37.3323,37.3697,198765.0
2016-08-16 12:00:00,49.85,49.86,49.81,49.84,189662.0,37.3622,37.3697,37.3323,37.3547,189662.0
2016-08-16 12:10:00,49.84,49.85,49.8,49.83,80153.0,37.3547,37.3622,37.3248,37.3472,80153.0
2016-08-16 12:20:00,49.82,49.84,49.77,49.79,104511.0,37.3398,37.3547,37.3023,37.3173,104511.0
2016-08-16 12:30:00,49.79,49.82,49.77,49.78,119849.0,37.3173,37.3398,37.3023,37.3098,119849.0
2016-08-16 12:40:00,49.78,49.8,49.76,49.8,361001.0,37.3098,37.3248,37.2948,37.3248,361001.0
2016-08-16 12:50:00,49.79,49.8,49.76,49.79,226527.0,37.3173,37.3248,37.2948,37.3173,226527.0
2016-08-16 13:00:00,49.79,49.8,49.76,49.76,308256.0,37.3173,37.3248,37.2948,37.2948,308256.0
2016-08-16 13:10:00,49.76,49.76,49.7,49.7,264881.0,37.2948,37.2948,37.2498,37.2498,264881.0
2016-08-16 13:20:00,49.7,49.72,49.67,49.69,109933.0,37.2498,37.2648,37.2273,37.2423,109933.0
2016-08-16 13:30:00,49.69,49.7,49.66,49.67,77235.0,37.2423,37.2498,37.2198,37.2273,77235.0
2016-08-16 13:40:00,49.67,49.68,49.61,49.63,221708.0,37.2273,37.2348,37.1824,37.1973,221708.0
2016-08-16 13:50:00,49.63,49.68,49.61,49.68,126958.0,37.1973,37.2348,37.1824,37.2348,126958.0
2016-08-16 14:00:00,49.68,49.68,49.65,49.66,83928.0,37.2348,37.2348,37.2123,37.2198,83928.0
2016-08-16 14:10:00,49.66,49.68,49.62,49.62,96896.0,37.2198,37.2348,37.1899,37.1899,96896.0
2016-08-16 14:20:00,49.62,49.72,49.61,49.7,366285.0,37.1899,37.2648,37.1824,37.2498,366285.0
2016-08-16 14:30:00,49.7,49.72,49.67,49.68,78408.0,37.2498,37.2648,37.2273,37.2348,78408.0
2016-08-16 14:40:00,49.67,49.71,49.67,49.69,110737.0,37.2273,37.2573,37.2273,37.2423,110737.0
2016-08-16 14:50:00,49.69,49.71,49.67,49.71,145627.0,37.2423,37.2573,37.2273,37.2573,145627.0
2016-08-16 15:00:00,49.71,49.72,49.66,49.67,262214.0,37.2573,37.2648,37.2198,37.2273,262214.0
2016-08-16 15:10:00,49.66,49.7,49.65,49.7,166230.0,37.2198,37.2498,37.2123,37.2498,166230.0
2016-08-16 15:20:00,49.7,49.7,49.65,49.66,175232.0,37.2498,37.2498,37.2123,37.2198,175232.0
2016-08-16 15:30:00,49.66,49.67,49.61,49.62,529159.0,37.2198,37.2273,37.1824,37.1899,529159.0
2016-08-16 15:40:00,49.62,49.64,49.6,49.62,577355.0,37.1899,37.2048,37.1749,37.1899,577355.0
2016-08-16 15:50:00,49.62,49.62,49.53,49.53,2289384.0,37.1899,37.1899,37.1224,37.1224,2289384.0
2016-08-17 09:30:00,49.48,49.49,49.09,49.2,2230006.0,37.0849,37.0924,36.7926,36.8751,2230006.0
2016-08-17 09:40:00,49.2,49.31,49.19,49.2,924237.0,36.8751,36.9575,36.8676,36.8751,924237.0
2016-08-17 09:50:00,49.2,49.26,49.11,49.13,1116027.0,36.8751,36.92,36.8076,36.8226,1116027.0
2016-08-17 10:00:00,49.13,49.17,49.09,49.16,1370194.0,36.8226,36.8526,36.7926,36.8451,1370194.0
2016-08-17 10:10:00,49.17,49.25,49.1,49.23,1322065.0,36.8526,36.9125,36.8001,36.8975,1322065.0
2016-08-17 10:20:00,49.23,49.28,49.15,49.21,1043275.0,36.8975,36.935,36.8376,36.8826,1043275.0
2016-08-17 10:30:00,49.22,49.25,49.18,49.19,697538.0,36.8901,36.9125,36.8601,36.8676,697538.0
2016-08-17 10:40:00,49.19,49.21,49.12,49.15,290567.0,36.8676,36.8826,36.8151,36.8376,290567.0
2016-08-17 10:50:00,49.15,49.3,49.14,49.29,328764.0,36.8376,36.95,36.8301,36.9425,328764.0
2016-08-17 11:00:00,49.29,49.34,49.25,49.33,385045.0,36.9425,36.98,36.9125,36.9725,385045.0
2016-08-17 11:10:00,49.33,49.35,49.29,49.35,355956.0,36.9725,36.9875,36.9425,36.9875,355956.0
2016-08-17 11:20:00,49.34,49.35,49.28,49.3,370921.0,36.98,36.9875,36.935,36.95,370921.0
2016-08-17 11:30:00,49.3,49.35,49.28,49.32,471269.0,36.95,36.9875,36.935,36.965,471269.0
2016-08-17 11:40:00,49.32,49.37,49.3,49.37,201243.0,36.965,37.0025,36.95,37.0025,201243.0
2016-08-17 11:50:00,49.36,49.45,49.36,49.44,356535.0,36.995,37.0624,36.995,37.0549,356535.0
2016-08-17 12:00:00,49.44,49.89,49.41,49.83,1241469.0,37.0549,37.3922,37.0325,37.3472,1241469.0
2016-08-17 12:10:00,49.83,49.84,49.6,49.61,817270.0,37.3472,37.3547,37.1749,37.1824,817270.0
2016-08-17 12:20:00,49.6,49.76,49.59,49.73,568108.0,37.1749,37.2948,37.1674,37.2723,568108.0
2016-08-17 12:30:00,49.73,49.77,49.7,49.75,357546.0,37.2723,37.3023,37.2498,37.2873,357546.0
2016-08-17 12:40:00,49.75,49.82,49.72,49.8,316229.0,37.2873,37.3398,37.2648,37.3248,316229.0
2016-08-17 12:50:00,49.8,49.91,49.79,49.91,806310.0,37.3248,37.4072,37.3173,37.4072,806310.0
2016-08-17 13:00:00,49.91,49.91,49.87,49.9,524973.0,37.4072,37.4072,37.3772,37.3997,524973.0
2016-08-17 13:10:00,49.9,49.96,49.89,49.93,375001.0,37.3997,37.4447,37.3922,37.4222,375001.0
2016-08-17 13:20:00,49.93,49.95,49.85,49.9,613876.0,37.4222,37.4372,37.3622,37.3997,613876.0
2016-08-17 13:30:00,49.9,49.93,49.86,49.9,352507.0,37.3997,37.4222,37.3697,37.3997,352507.0
2016-08-17 13:40:00,49.9,49.94,49.83,49.86,464211.0,37.3997,37.4297,37.3472,37.3697,464211.0
2016-08-17 13:50:00,49.85,49.87,49.8,49.84,320433.0,37.3622,37.3772,37.3248,37.3547,320433.0
2016-08-17 14:00:00,49.84,50.19,49.69,50.19,1629922.0,37.3547,37.6171,37.2423,37.6171,1629922.0
2016-08-17 14:10:00,50.19,50.27,50.11,50.15,1112951.0,37.6171,37.677,37.5571,37.5871,1112951.0
2016-08-17 14:20:00,50.15,50.19,50.09,50.13,503396.0,37.5871,37.6171,37.5421,37.5721,503396.0
2016-08-17 14:30:00,50.13,50.14,50.06,50.08,287369.0,37.5721,37.5796,37.5196,37.5346,287369.0
2016-08-17 14:40:00,50.09,50.11,50.03,50.04,381878.0,37.5421,37.5571,37.4971,37.5046,381878.0
2016-08-17 14:50:00,50.03,50.08,50.0,50.07,511627.0,37.4971,37.5346,37.4747,37.5271,511627.0
2016-08-17 15:00:00,50.08,50.09,49.99,50.04,405200.0,37.5346,37.5421,37.4672,37.5046,405200.0
2016-08-17 15:10:00,50.05,50.12,50.03,50.1,450786.0,37.5121,37.5646,37.4971,37.5496,450786.0
2016-08-17 15:20:00,50.1,50.21,50.09,50.2,243993.0,37.5496,37.6321,37.5421,37.6246,243993.0
2016-08-17 15:30:00,50.2,50.29,50.17,50.29,658177.0,37.6246,37.692,37.6021,37.692,658177.0
2016-08-17 15:40:00,50.29,50.37,50.27,50.31,1046506.0,37.692,37.752,37.677,37.707,1046506.0
2016-08-17 15:50:00,50.3,50.31,50.23,50.26,1655468.0,37.6995,37.707,37.647,37.6695,1655468.0
2016-08-18 09:30:00,50.26,50.46,50.17,50.34,536473.0,37.6695,37.8194,37.6021,37.7295,536473.0
2016-08-18 09:40:00,50.35,50.47,50.29,50.46,401789.0,37.737,37.8269,37.692,37.8194,401789.0
2016-08-18 09:50:00,50.46,50.53,50.43,50.44,494533.0,37.8194,37.8719,37.7969,37.8044,494533.0
2016-08-18 10:00:00,50.44,50.47,50.36,50.39,454583.0,37.8044,37.8269,37.7445,37.767,454583.0
2016-08-18 10:10:00,50.39,50.45,50.35,50.45,271583.0,37.767,37.8119,37.737,37.8119,271583.0
2016-08-18 10:20:00,50.45,50.52,50.45,50.46,360770.0,37.8119,37.8644,37.8119,37.8194,360770.0
2016-08-18 10:30:00,50.46,50.51,50.39,50.51,395092.0,37.8194,37.8569,37.767,37.8569,395092.0
2016-08-18 10:40:00,50.51,50.51,50.39,50.47,223079.0,37.8569,37.8569,37.767,37.8269,223079.0
2016-08-18 10:50:00,50.48,50.53,50.44,50.49,155833.0,37.8344,37.8719,37.8044,37.8419,155833.0
2016-08-18 11:00:00,50.5,50.58,50.47,50.55,356975.0,37.8494,37.9094,37.8269,37.8869,356975.0
2016-08-18 11:10:00,50.55,50.62,50.54,50.59,398583.0,37.8869,37.9393,37.8794,37.9169,398583.0
2016-08-18 11:20:00,50.59,50.66,50.58,50.66,288828.0,37.9169,37.9693,37.9094,37.9693,288828.0
2016-08-18 11:30:00,50.65,50.7,50.64,50.7,507982.0,37.9618,37.9993,37.9543,37.9993,507982.0
2016-08-18 11:40:00,50.7,50.77,50.69,50.76,798480.0,37.9993,38.0518,37.9918,38.0443,798480.0
2016-08-18 11:50:00,50.75,50.77,50.64,50.66,634809.0,38.0368,38.0518,37.9543,37.9693,634809.0
2016-08-18 12:00:00,50.66,50.66,50.62,50.64,613818.0,37.9693,37.9693,37.9393,37.9543,613818.0
2016-08-18 12:10:00,50.64,50.69,50.63,50.68,94073.0,37.9543,37.9918,37.9468,37.9843,94073.0
2016-08-18 12:20:00,50.69,50.76,50.67,50.75,101150.0,37.9918,38.0443,37.9768,38.0368,101150.0
2016-08-18 12:30:00,50.75,50.76,50.61,50.61,183029.0,38.0368,38.0443,37.9319,37.9319,183029.0
2016-08-18 12:40:00,50.61,50.67,50.58,50.65,243319.0,37.9319,37.9768,37.9094,37.9618,243319.0
2016-08-18 12:50:00,50.66,50.68,50.63,50.66,87825.0,37.9693,37.9843,37.9468,37.9693,87825.0
2016-08-18 13:00:00,50.66,50.69,50.64,50.68,107546.0,37.9693,37.9918,37.9543,37.9843,107546.0
2016-08-18 13:10:00,50.68,50.68,50.62,50.64,134419.0,37.9843,37.9843,37.9393,37.9543,134419.0
2016-08-18 13:20:00,50.64,50.67,50.62,50.63,252047.0,37.9543,37.9768,37.9393,37.9468,252047.0
2016-08-18 13:30:00,50.63,50.67,50.61,50.63,250397.0,37.9468,37.9768,37.9319,37.9468,250397.0
2016-08-18 13:40:00,50.62,50.65,50.6,50.64,197913.0,37.9393,37.9618,37.9244,37.9543,197913.0
2016-08-18 13:50:00,50.64,50.67,50.6,50.61,174816.0,37.9543,37.9768,37.9244,37.9319,174816.0
2016-08-18 14:00:00,50.61,50.64,50.6,50.62,190395.0,37.9319,37.9543,37.9244,37.9393,190395.0
2016-08-18 14:10:00,50.63,50.65,50.6,50.64,171660.0,37.9468,37.9618,37.9244,37.9543,171660.0
2016-08-18 14:20:00,50.64,50.7,50.64,50.67,150374.0,37.9543,37.9993,37.9543,37.9768,150374.0
2016-08-18 14:30:00,50.68,50.68,50.64,50.67,152907.0,37.9843,37.9843,37.9543,37.9768,152907.0
2016-08-18 14:40:00,50.67,50.72,50.66,50.72,194611.0,37.9768,38.0143,37.9693,38.0143,194611.0
2016-08-18 14:50:00,50.71,50.8,50.71,50.73,537358.0,38.0068,38.0743,38.0068,38.0218,537358.0
2016-08-18 15:00:00,50.73,50.75,50.69,50.75,319693.0,38.0218,38.0368,37.9918,38.0368,319693.0
2016-08-18 15:10:00,50.75,50.78,50.72,50.78,114535.0,38.0368,38.0593,38.0143,38.0593,114535.0
2016-08-18 15:20:00,50.78,50.83,50.77,50.83,153410.0,38.0593,38.0967,38.0518,38.0967,153410.0
2016-08-18 15:30:00,50.83,50.85,50.8,50.8,432631.0,38.0967,38.1117,38.0743,38.0743,432631.0
2016-08-18 15:40:00,50.81,50.83,50.78,50.78,572325.0,38.0817,38.0967,38.0593,38.0593,572325.0
2016-08-18 15:50:00,50.78,50.88,50.77,50.88,1167880.0,38.0593,38.1342,38.0518,38.1342,1167880.0
2016-08-19 09:30:00,50.54,50.75,50.42,50.44,981148.0,37.8794,38.0368,37.7894,37.8044,981148.0
2016-08-19 09:40:00,50.44,50.52,50.41,50.43,547471.0,37.8044,37.8644,37.782,37.7969,547471.0
2016-08-19 09:50:00,50.43,50.51,50.4,50.41,362610.0,37.7969,37.8569,37.7745,37.782,362610.0
2016-08-19 10:00:00,50.41,50.46,50.37,50.39,256940.0,37.782,37.8194,37.752,37.767,256940.0
2016-08-19 10:10:00,50.39,50.4,50.29,50.31,657029.0,37.767,37.7745,37.692,37.707,657029.0
2016-08-19 10:20:00,50.31,50.32,50.16,50.22,750406.0,37.707,37.7145,37.5946,37.6395,750406.0
2016-08-19 10:30:00,50.22,50.26,50.19,50.25,220528.0,37.6395,37.6695,37.6171,37.662,220528.0
2016-08-19 10:40:00,50.25,50.26,50.19,50.23,166669.0,37.662,37.6695,37.6171,37.647,166669.0
2016-08-19 10:50:00,50.24,50.25,50.18,50.22,200202.0,37.6545,37.662,37.6096,37.6395,200202.0
2016-08-19 11:00:00,50.22,50.23,50.15,50.16,234239.0,37.6395,37.647,37.5871,37.5946,234239.0
2016-08-19 11:10:00,50.16,50.17,50.1,50.11,225706.0,37.5946,37.6021,37.5496,37.5571,225706.0
2016-08-19 11:20:00,50.12,50.13,50.06,50.1,149810.0,37.5646,37.5721,37.5196,37.5496,149810.0
2016-08-19 11:30:00,50.1,50.14,50.07,50.13,207672.0,37.5496,37.5796,37.5271,37.5721,207672.0
2016-08-19 11:40:00,50.13,50.18,50.09,50.11,256954.0,37.5721,37.6096,37.5421,37.5571,256954.0
2016-08-19 11:50:00,50.1,50.16,50.1,50.13,149672.0,37.5496,37.5946,37.5496,37.5721,149672.0
2016-08-19 12:00:00,50.14,50.15,50.07,50.12,254479.0,37.5796,37.5871,37.5271,37.5646,254479.0
2016-08-19 12:10:00,50.13,50.18,50.11,50.14,1561360.0,37.5721,37.6096,37.5571,37.5796,1561360.0
2016-08-19 12:20:00,50.14,50.2,50.14,50.19,243910.0,37.5796,37.6246,37.5796,37.6171,243910.0
2016-08-19 12:30:00,50.19,50.21,50.15,50.15,422371.0,37.6171,37.6321,37.5871,37.5871,422371.0
2016-08-19 12:40:00,50.15,50.16,50.09,50.1,123130.0,37.5871,37.5946,37.5421,37.5496,123130.0
2016-08-19 12:50:00,50.09,50.09,50.03,50.08,237820.0,37.5421,37.5421,37.4971,37.5346,237820.0
2016-08-19 13:00:00,50.08,50.12,50.06,50.08,286018.0,37.5346,37.5646,37.5196,37.5346,286018.0
2016-08-19 13:10:00,50.08,50.1,50.05,50.06,132889.0,37.5346,37.5496,37.5121,37.5196,132889.0
2016-08-19 13:20:00,50.07,50.09,50.06,50.06,115981.0,37.5271,37.5421,37.5196,37.5196,115981.0
2016-08-19 13:30:00,50.06,50.06,50.0,50.04,318209.0,37.5196,37.5196,37.4747,37.5046,318209.0
2016-08-19 13:40:00,50.04,50.06,50.02,50.04,90407.0,37.5046,37.5196,37.4896,37.5046,90407.0
2016-08-19 13:50:00,50.04,50.06,50.01,50.05,472446.0,37.5046,37.5196,37.4822,37.5121,472446.0
2016-08-19 14:00:00,50.05,50.06,50.03,50.05,87667.0,37.5121,37.5196,37.4971,37.5121,87667.0
2016-08-19 14:10:00,50.05,50.07,50.03,50.05,92869.0,37.5121,37.5271,37.4971,37.5121,92869.0
2016-08-19 14:20:00,50.05,50.13,50.05,50.13,153270.0,37.5121,37.5721,37.5121,37.5721,153270.0
2016-08-19 14:30:00,50.13,50.2,50.12,50.19,422798.0,37.5721,37.6246,37.5646,37.6171,422798.0
2016-08-19 14:40:00,50.19,50.23,50.15,50.23,402655.0,37.6171,37.647,37.5871,37.647,402655.0
2016-08-19 14:50:00,50.23,50.27,50.22,50.25,190651.0,37.647,37.677,37.6395,37.662,190651.0
2016-08-19 15:00:00,50.25,50.26,50.23,50.25,139015.0,37.662,37.6695,37.647,37.662,139015.0
2016-08-19 15:10:00,50.25,50.26,50.21,50.24,221323.0,37.662,37.6695,37.6321,37.6545,221323.0
2016-08-19 15:20:00,50.24,50.28,50.22,50.28,220064.0,37.6545,37.6845,37.6395,37.6845,220064.0
2016-08-19 15:30:00,50.27,50.29,50.25,50.28,498380.0,37.677,37.692,37.662,37.6845,498380.0
2016-08-19 15:40:00,50.28,50.29,50.25,50.26,516595.0,37.6845,37.692,37.662,37.6695,516595.0
2016-08-19 15:50:00,50.26,50.28,50.24,50.26,1213547.0,37.6695,37.6845,37.6545,37.6695,1213547.0
2016-08-22 09:30:00,50.35,50.44,50.28,50.28,359218.0,37.737,37.8044,37.6845,37.6845,359218.0
2016-08-22 09:40:00,50.28,50.34,50.25,50.3,211313.0,37.6845,37.7295,37.662,37.6995,211313.0
2016-08-22 09:50:00,50.3,50.33,50.26,50.32,238554.0,37.6995,37.722,37.6695,37.7145,238554.0
2016-08-22 10:00:00,50.31,50.44,50.3,50.41,262132.0,37.707,37.8044,37.6995,37.782,262132.0
2016-08-22 10:10:00,50.4,50.42,50.34,50.36,196214.0,37.7745,37.7894,37.7295,37.7445,196214.0
2016-08-22 10:20:00,50.35,50.37,50.33,50.37,112017.0,37.737,37.752,37.722,37.752,112017.0
2016-08-22 10:30:00,50.38,50.43,50.37,50.41,605208.0,37.7595,37.7969,37.752,37.782,605208.0
2016-08-22 10:40:00,50.41,50.49,50.4,50.47,257909.0,37.782,37.8419,37.7745,37.8269,257909.0
2016-08-22 10:50:00,50.47,50.49,50.43,50.48,204632.0,37.8269,37.8419,37.7969,37.8344,204632.0
2016-08-22 11:00:00,50.48,50.5,50.46,50.48,139549.0,37.8344,37.8494,37.8194,37.8344,139549.0
2016-08-22 11:10:00,50.48,50.48,50.39,50.4,285017.0,37.8344,37.8344,37.767,37.7745,285017.0
2016-08-22 11:20:00,50.4,50.42,50.36,50.39,434188.0,37.7745,37.7894,37.7445,37.767,434188.0
2016-08-22 11:30:00,50.38,50.43,50.38,50.42,513590.0,37.7595,37.7969,37.7595,37.7894,513590.0
2016-08-22 11:40:00,50.41,50.49,50.41,50.47,167918.0,37.782,37.8419,37.782,37.8269,167918.0
2016-08-22 11:50:00,50.47,50.5,50.45,50.5,155666.0,37.8269,37.8494,37.8119,37.8494,155666.0
2016-08-22 12:00:00,50.5,50.53,50.47,50.52,95954.0,37.8494,37.8719,37.8269,37.8644,95954.0
2016-08-22 12:10:00,50.52,50.55,50.49,50.54,391757.0,37.8644,37.8869,37.8419,37.8794,391757.0
2016-08-22 12:20:00,50.53,50.62,50.52,50.6,238258.0,37.8719,37.9393,37.8644,37.9244,238258.0
2016-08-22 12:30:00,50.61,50.62,50.53,50.55,268228.0,37.9319,37.9393,37.8719,37.8869,268228.0
2016-08-22 12:40:00,50.54,50.54,50.51,50.54,151472.0,37.8794,37.8794,37.8569,37.8794,151472.0
2016-08-22 12:50:00,50.54,50.55,50.51,50.52,76266.0,37.8794,37.8869,37.8569,37.8644,76266.0
2016-08-22 13:00:00,50.51,50.52,50.48,50.48,35402.0,37.8569,37.8644,37.8344,37.8344,35402.0
2016-08-22 13:10:00,50.48,50.5,50.47,50.5,64070.0,37.8344,37.8494,37.8269,37.8494,64070.0
2016-08-22 13:20:00,50.49,50.5,50.42,50.47,128562.0,37.8419,37.8494,37.7894,37.8269,128562.0
2016-08-22 13:30:00,50.46,50.47,50.44,50.45,147183.0,37.8194,37.8269,37.8044,37.8119,147183.0
2016-08-22 13:40:00,50.46,50.53,50.45,50.52,59920.0,37.8194,37.8719,37.8119,37.8644,59920.0
2016-08-22 13:50:00,50.52,50.53,50.49,50.49,64336.0,37.8644,37.8719,37.8419,37.8419,64336.0
2016-08-22 14:00:00,50.49,50.51,50.48,50.48,53483.0,37.8419,37.8569,37.8344,37.8344,53483.0
2016-08-22 14:10:00,50.48,50.5,50.46,50.47,249001.0,37.8344,37.8494,37.8194,37.8269,249001.0
2016-08-22 14:20:00,50.47,50.48,50.4,50.42,87706.0,37.8269,37.8344,37.7745,37.7894,87706.0
2016-08-22 14:30:00,50.42,50.45,50.41,50.44,74039.0,37.7894,37.8119,37.782,37.8044,74039.0
2016-08-22 14:40:00,50.44,50.45,50.43,50.45,58733.0,37.8044,37.8119,37.7969,37.8119,58733.0
2016-08-22 14:50:00,50.45,50.47,50.4,50.41,102657.0,37.8119,37.8269,37.7745,37.782,102657.0
2016-08-22 15:00:00,50.41,50.42,50.4,50.42,93667.0,37.782,37.7894,37.7745,37.7894,93667.0
2016-08-22 15:10:00,50.42,50.42,50.4,50.41,57880.0,37.7894,37.7894,37.7745,37.782,57880.0
2016-08-22 15:20:00,50.41,50.42,50.39,50.41,116543.0,37.782,37.7894,37.767,37.782,116543.0
2016-08-22 15:30:00,50.4,50.42,50.38,50.38,151321.0,37.7745,37.7894,37.7595,37.7595,151321.0
2016-08-22 15:40:00,50.38,50.41,50.38,50.38,201283.0,37.7595,37.782,37.7595,37.7595,201283.0
2016-08-22 15:50:00,50.38,50.43,50.36,50.41,778863.0,37.7595,37.7969,37.7445,37.782,778863.0
2016-08-23 09:30:00,50.49,50.72,50.48,50.54,676877.0,37.8419,38.0143,37.8344,37.8794,676877.0
2016-08-23 09:40:00,50.55,50.63,50.54,50.61,240365.0,37.8869,37.9468,37.8794,37.9319,240365.0
2016-08-23 09:50:00,50.6,50.68,50.59,50.61,217428.0,37.9244,37.9843,37.9169,37.9319,217428.0
2016-08-23 10:00:00,50.62,50.62,50.49,50.52,281223.0,37.9393,37.9393,37.8419,37.8644,281223.0
2016-08-23 10:10:00,50.52,50.58,50.49,50.55,199046.0,37.8644,37.9094,37.8419,37.8869,199046.0
2016-08-23 10:20:00,50.54,50.62,50.54,50.6,145206.0,37.8794,37.9393,37.8794,37.9244,145206.0
2016-08-23 10:30:00,50.61,50.62,50.58,50.6,117471.0,37.9319,37.9393,37.9094,37.9244,117471.0
2016-08-23 10:40:00,50.59,50.61,50.55,50.6,137923.0,37.9169,37.9319,37.8869,37.9244,137923.0
2016-08-23 10:50:00,50.59,50.6,50.52,50.52,307936.0,37.9169,37.9244,37.8644,37.8644,307936.0
2016-08-23 11:00:00,50.53,50.56,50.52,50.55,137720.0,37.8719,37.8944,37.8644,37.8869,137720.0
2016-08-23 11:10:00,50.55,50.58,50.52,50.54,179247.0,37.8869,37.9094,37.8644,37.8794,179247.0
2016-08-23 11:20:00,50.55,50.55,50.46,50.47,132666.0,37.8869,37.8869,37.8194,37.8269,132666.0
2016-08-23 11:30:00,50.48,50.48,50.42,50.44,137386.0,37.8344,37.8344,37.7894,37.8044,137386.0
2016-08-23 11:40:00,50.43,50.45,50.41,50.45,75746.0,37.7969,37.8119,37.782,37.8119,75746.0
2016-08-23 11:50:00,50.44,50.44,50.4,50.44,67648.0,37.8044,37.8044,37.7745,37.8044,67648.0
2016-08-23 12:00:00,50.43,50.44,50.41,50.42,194939.0,37.7969,37.8044,37.782,37.7894,194939.0
2016-08-23 12:10:00,50.41,50.42,50.39,50.4,110314.0,37.782,37.7894,37.767,37.7745,110314.0
2016-08-23 12:20:00,50.4,50.4,50.36,50.38,244497.0,37.7745,37.7745,37.7445,37.7595,244497.0
2016-08-23 12:30:00,50.38,50.42,50.37,50.4,62365.0,37.7595,37.7894,37.752,37.7745,62365.0
2016-08-23 12:40:00,50.4,50.41,50.36,50.4,133079.0,37.7745,37.782,37.7445,37.7745,133079.0
2016-08-23 12:50:00,50.4,50.41,50.36,50.39,164887.0,37.7745,37.782,37.7445,37.767,164887.0
2016-08-23 13:00:00,50.39,50.41,50.37,50.37,67384.0,37.767,37.782,37.752,37.752,67384.0
2016-08-23 13:10:00,50.37,50.39,50.36,50.39,102265.0,37.752,37.767,37.7445,37.767,102265.0
2016-08-23 13:20:00,50.38,50.41,50.37,50.39,79757.0,37.7595,37.782,37.752,37.767,79757.0
2016-08-23 13:30:00,50.4,50.41,50.37,50.39,46569.0,37.7745,37.782,37.752,37.767,46569.0
2016-08-23 13:40:00,50.38,50.4,50.37,50.38,31896.0,37.7595,37.7745,37.752,37.7595,31896.0
2016-08-23 13:50:00,50.39,50.4,50.36,50.37,54984.0,37.767,37.7745,37.7445,37.752,54984.0
2016-08-23 14:00:00,50.37,50.37,50.33,50.35,88043.0,37.752,37.752,37.722,37.737,88043.0
2016-08-23 14:10:00,50.36,50.37,50.34,50.37,210209.0,37.7445,37.752,37.7295,37.752,210209.0
2016-08-23 14:20:00,50.37,50.37,50.33,50.36,205201.0,37.752,37.752,37.722,37.7445,205201.0
2016-08-23 14:30:00,50.36,50.37,50.35,50.37,49145.0,37.7445,37.752,37.737,37.752,49145.0
2016-08-23 14:40:00,50.37,50.37,50.33,50.34,74126.0,37.752,37.752,37.722,37.7295,74126.0
2016-08-23 14:50:00,50.34,50.34,50.3,50.31,54740.0,37.7295,37.7295,37.6995,37.707,54740.0
2016-08-23 15:00:00,50.31,50.32,50.28,50.29,38462.0,37.707,37.7145,37.6845,37.692,38462.0
2016-08-23 15:10:00,50.28,50.29,50.27,50.27,101273.0,37.6845,37.692,37.677,37.677,101273.0
2016-08-23 15:20:00,50.27,50.29,50.25,50.26,178136.0,37.677,37.692,37.662,37.6695,178136.0
2016-08-23 15:30:00,50.26,50.27,50.22,50.23,201929.0,37.6695,37.677,37.6395,37.647,201929.0
2016-08-23 15:40:00,50.23,50.23,50.18,50.19,241462.0,37.647,37.647,37.6096,37.6171,241462.0
2016-08-23 15:50:00,50.19,50.21,50.15,50.16,1177143.0,37.6171,37.6321,37.5871,37.5946,1177143.0
2016-08-24 09:30:00,50.1,50.15,49.9,50.03,534479.0,37.5496,37.5871,37.3997,37.4971,534479.0
2016-08-24 09:40:00,50.03,50.03,49.95,49.96,165463.0,37.4971,37.4971,37.4372,37.4447,165463.0
2016-08-24 09:50:00,49.97,49.97,49.87,49.89,129598.0,37.4522,37.4522,37.3772,37.3922,129598.0
2016-08-24 10:00:00,49.89,49.9,49.77,49.77,288438.0,37.3922,37.3997,37.3023,37.3023,288438.0
2016-08-24 10:10:00,49.77,49.87,49.77,49.86,163663.0,37.3023,37.3772,37.3023,37.3697,163663.0
2016-08-24 10:20:00,49.86,49.9,49.86,49.88,167684.0,37.3697,37.3997,37.3697,37.3847,167684.0
2016-08-24 10:30:00,49.87,49.88,49.81,49.83,171933.0,37.3772,37.3847,37.3323,37.3472,171933.0
2016-08-24 10:40:00,49.83,49.86,49.8,49.83,128557.0,37.3472,37.3697,37.3248,37.3472,128557.0
2016-08-24 10:50:00,49.82,49.95,49.82,49.94,509801.0,37.3398,37.4372,37.3398,37.4297,509801.0
2016-08-24 11:00:00,49.94,49.94,49.89,49.9,175261.0,37.4297,37.4297,37.3922,37.3997,175261.0
2016-08-24 11:10:00,49.9,49.99,49.89,49.99,374355.0,37.3997,37.4672,37.3922,37.4672,374355.0
2016-08-24 11:20:00,49.98,50.01,49.97,49.99,106150.0,37.4597,37.4822,37.4522,37.4672,106150.0
2016-08-24 11:30:00,49.98,50.01,49.95,50.0,310825.0,37.4597,37.4822,37.4372,37.4747,310825.0
2016-08-24 11:40:00,50.01,50.01,49.97,49.97,422516.0,37.4822,37.4822,37.4522,37.4522,422516.0
2016-08-24 11:50:00,49.97,50.0,49.95,49.98,267606.0,37.4522,37.4747,37.4372,37.4597,267606.0
2016-08-24 12:00:00,49.99,50.06,49.97,50.04,160735.0,37.4672,37.5196,37.4522,37.5046,160735.0
2016-08-24 12:10:00,50.04,50.05,50.01,50.02,44024.0,37.5046,37.5121,37.4822,37.4896,44024.0
2016-08-24 12:20:00,50.03,50.04,50.01,50.02,40686.0,37.4971,37.5046,37.4822,37.4896,40686.0
2016-08-24 12:30:00,50.03,50.03,49.99,50.02,135250.0,37.4971,37.4971,37.4672,37.4896,135250.0
2016-08-24 12:40:00,50.02,50.05,50.0,50.05,57844.0,37.4896,37.5121,37.4747,37.5121,57844.0
2016-08-24 12:50:00,50.04,50.08,50.04,50.07,58125.0,37.5046,37.5346,37.5046,37.5271,58125.0
2016-08-24 13:00:00,50.06,50.08,50.05,50.06,42794.0,37.5196,37.5346,37.5121,37.5196,42794.0
2016-08-24 13:10:00,50.06,50.07,50.02,50.03,151927.0,37.5196,37.5271,37.4896,37.4971,151927.0
2016-08-24 13:20:00,50.04,50.05,50.02,50.04,55600.0,37.5046,37.5121,37.4896,37.5046,55600.0
2016-08-24 13:30:00,50.04,50.06,50.02,50.05,54866.0,37.5046,37.5196,37.4896,37.5121,54866.0
2016-08-24 13:40:00,50.05,50.07,50.04,50.06,51991.0,37.5121,37.5271,37.5046,37.5196,51991.0
2016-08-24 13:50:00,50.05,50.09,50.04,50.08,166092.0,37.5121,37.5421,37.5046,37.5346,166092.0
2016-08-24 14:00:00,50.07,50.1,50.06,50.08,219911.0,37.5271,37.5496,37.5196,37.5346,219911.0
2016-08-24 14:10:00,50.07,50.1,50.06,50.1,124853.0,37.5271,37.5496,37.5196,37.5496,124853.0
2016-08-24 14:20:00,50.1,50.15,50.08,50.14,141610.0,37.5496,37.5871,37.5346,37.5796,141610.0
2016-08-24 14:30:00,50.13,50.13,50.09,50.12,72250.0,37.5721,37.5721,37.5421,37.5646,72250.0
2016-08-24 14:40:00,50.13,50.17,50.13,50.14,81968.0,37.5721,37.6021,37.5721,37.5796,81968.0
2016-08-24 14:50:00,50.14,50.2,50.14,50.19,128090.0,37.5796,37.6246,37.5796,37.6171,128090.0
2016-08-24 15:00:00,50.18,50.21,50.17,50.18,114509.0,37.6096,37.6321,37.6021,37.6096,114509.0
2016-08-24 15:10:00,50.19,50.24,50.18,50.21,152968.0,37.6171,37.6545,37.6096,37.6321,152968.0
2016-08-24 15:20:00,50.21,50.23,50.2,50.21,138278.0,37.6321,37.647,37.6246,37.6321,138278.0
2016-08-24 15:30:00,50.21,50.22,50.11,50.12,178186.0,37.6321,37.6395,37.5571,37.5646,178186.0
2016-08-24 15:40:00,50.12,50.13,50.06,50.08,239170.0,37.5646,37.5721,37.5196,37.5346,239170.0
2016-08-24 15:50:00,50.08,50.17,50.08,50.17,602444.0,37.5346,37.6021,37.5346,37.6021,602444.0
2016-08-25 09:30:00,50.11,50.31,50.1,50.16,566799.0,37.5571,37.707,37.5496,37.5946,566799.0
2016-08-25 09:40:00,50.17,50.27,50.16,50.23,327681.0,37.6021,37.677,37.5946,37.647,327681.0
2016-08-25 09:50:00,50.23,50.29,50.23,50.28,183186.0,37.647,37.692,37.647,37.6845,183186.0
2016-08-25 10:00:00,50.27,50.32,50.25,50.3,149838.0,37.677,37.7145,37.662,37.6995,149838.0
2016-08-25 10:10:00,50.3,50.33,50.22,50.24,318423.0,37.6995,37.722,37.6395,37.6545,318423.0
2016-08-25 10:20:00,50.24,50.26,50.2,50.23,140322.0,37.6545,37.6695,37.6246,37.647,140322.0
2016-08-25 10:30:00,50.24,50.27,50.23,50.27,164049.0,37.6545,37.677,37.647,37.677,164049.0
2016-08-25 10:40:00,50.27,50.29,50.23,50.27,69703.0,37.677,37.692,37.647,37.677,69703.0
2016-08-25 10:50:00,50.27,50.29,50.23,50.29,288738.0,37.677,37.692,37.647,37.692,288738.0
2016-08-25 11:00:00,50.29,50.36,50.28,50.34,212639.0,37.692,37.7445,37.6845,37.7295,212639.0
2016-08-25 11:10:00,50.34,50.36,50.31,50.35,113275.0,37.7295,37.7445,37.707,37.737,113275.0
2016-08-25 11:20:00,50.36,50.36,50.31,50.34,411077.0,37.7445,37.7445,37.707,37.7295,411077.0
2016-08-25 11:30:00,50.35,50.36,50.33,50.34,122043.0,37.737,37.7445,37.722,37.7295,122043.0
2016-08-25 11:40:00,50.34,50.35,50.29,50.29,138069.0,37.7295,37.737,37.692,37.692,138069.0
2016-08-25 11:50:00,50.29,50.3,50.21,50.22,242591.0,37.692,37.6995,37.6321,37.6395,242591.0
2016-08-25 12:00:00,50.23,50.23,50.18,50.2,152092.0,37.647,37.647,37.6096,37.6246,152092.0
2016-08-25 12:10:00,50.2,50.2,50.17,50.2,92920.0,37.6246,37.6246,37.6021,37.6246,92920.0
2016-08-25 12:20:00,50.2,50.22,50.19,50.22,88149.0,37.6246,37.6395,37.6171,37.6395,88149.0
2016-08-25 12:30:00,50.22,50.26,50.2,50.25,95057.0,37.6395,37.6695,37.6246,37.662,95057.0
2016-08-25 12:40:00,50.25,50.28,50.24,50.26,128475.0,37.662,37.6845,37.6545,37.6695,128475.0
2016-08-25 12:50:00,50.26,50.27,50.25,50.26,40366.0,37.6695,37.677,37.662,37.6695,40366.0
2016-08-25 13:00:00,50.27,50.28,50.25,50.26,217008.0,37.677,37.6845,37.662,37.6695,217008.0
2016-08-25 13:10:00,50.26,50.27,50.24,50.26,79864.0,37.6695,37.677,37.6545,37.6695,79864.0
2016-08-25 13:20:00,50.25,50.27,50.24,50.25,90880.0,37.662,37.677,37.6545,37.662,90880.0
2016-08-25 13:30:00,50.25,50.27,50.19,50.21,144406.0,37.662,37.677,37.6171,37.6321,144406.0
2016-08-25 13:40:00,50.21,50.26,50.2,50.25,89499.0,37.6321,37.6695,37.6246,37.662,89499.0
2016-08-25 13:50:00,50.24,50.27,50.24,50.24,136310.0,37.6545,37.677,37.6545,37.6545,136310.0
2016-08-25 14:00:00,50.25,50.27,50.24,50.26,135470.0,37.662,37.677,37.6545,37.6695,135470.0
2016-08-25 14:10:00,50.26,50.28,50.25,50.26,89741.0,37.6695,37.6845,37.662,37.6695,89741.0
2016-08-25 14:20:00,50.25,50.26,50.21,50.24,149452.0,37.662,37.6695,37.6321,37.6545,149452.0
2016-08-25 14:30:00,50.24,50.26,50.22,50.24,99076.0,37.6545,37.6695,37.6395,37.6545,99076.0
2016-08-25 14:40:00,50.24,50.27,50.23,50.25,178155.0,37.6545,37.677,37.647,37.662,178155.0
2016-08-25 14:50:00,50.24,50.27,50.23,50.26,122651.0,37.6545,37.677,37.647,37.6695,122651.0
2016-08-25 15:00:00,50.27,50.28,50.24,50.27,121585.0,37.677,37.6845,37.6545,37.677,121585.0
2016-08-25 15:10:00,50.27,50.27,50.23,50.26,95987.0,37.677,37.677,37.647,37.6695,95987.0
2016-08-25 15:20:00,50.25,50.27,50.24,50.27,84842.0,37.662,37.677,37.6545,37.677,84842.0
2016-08-25 15:30:00,50.26,50.27,50.22,50.22,178900.0,37.6695,37.677,37.6395,37.6395,178900.0
2016-08-25 15:40:00,50.22,50.23,50.15,50.18,332383.0,37.6395,37.647,37.5871,37.6096,332383.0
2016-08-25 15:50:00,50.18,50.2,50.14,50.2,555724.0,37.6096,37.6246,37.5796,37.6246,555724.0
2016-08-26 09:30:00,50.24,50.41,50.21,50.4,481940.0,37.6545,37.782,37.6321,37.7745,481940.0
2016-08-26 09:40:00,50.4,50.45,50.36,50.42,468794.0,37.7745,37.8119,37.7445,37.7894,468794.0
2016-08-26 09:50:00,50.41,50.43,50.37,50.39,158476.0,37.782,37.7969,37.752,37.767,158476.0
2016-08-26 10:00:00,50.38,50.39,50.08,50.27,1604224.0,37.7595,37.767,37.5346,37.677,1604224.0
2016-08-26 10:10:00,50.28,50.54,50.25,50.5,947644.0,37.6845,37.8794,37.662,37.8494,947644.0
2016-08-26 10:20:00,50.5,50.56,50.46,50.51,497135.0,37.8494,37.8944,37.8194,37.8569,497135.0
2016-08-26 10:30:00,50.51,50.53,50.4,50.48,370680.0,37.8569,37.8719,37.7745,37.8344,370680.0
2016-08-26 10:40:00,50.47,50.51,50.46,50.48,262113.0,37.8269,37.8569,37.8194,37.8344,262113.0
2016-08-26 10:50:00,50.47,50.48,50.41,50.42,215070.0,37.8269,37.8344,37.782,37.7894,215070.0
2016-08-26 11:00:00,50.42,50.43,50.37,50.4,211210.0,37.7894,37.7969,37.752,37.7745,211210.0
2016-08-26 11:10:00,50.4,50.42,50.32,50.34,249768.0,37.7745,37.7894,37.7145,37.7295,249768.0
2016-08-26 11:20:00,50.33,50.36,50.31,50.33,204651.0,37.722,37.7445,37.707,37.722,204651.0
2016-08-26 11:30:00,50.33,50.34,50.2,50.21,193312.0,37.722,37.7295,37.6246,37.6321,193312.0
2016-08-26 11:40:00,50.21,50.23,50.13,50.16,507012.0,37.6321,37.647,37.5721,37.5946,507012.0
2016-08-26 11:50:00,50.15,50.15,49.99,50.03,704063.0,37.5871,37.5871,37.4672,37.4971,704063.0
2016-08-26 12:00:00,50.03,50.03,49.85,49.88,474967.0,37.4971,37.4971,37.3622,37.3847,474967.0
2016-08-26 12:10:00,49.89,49.89,49.78,49.86,287544.0,37.3922,37.3922,37.3098,37.3697,287544.0
2016-08-26 12:20:00,49.86,49.86,49.75,49.78,409440.0,37.3697,37.3697,37.2873,37.3098,409440.0
2016-08-26 12:30:00,49.78,49.82,49.76,49.8,252460.0,37.3098,37.3398,37.2948,37.3248,252460.0
2016-08-26 12:40:00,49.8,49.88,49.78,49.87,213464.0,37.3248,37.3847,37.3098,37.3772,213464.0
2016-08-26 12:50:00,49.86,49.88,49.8,49.84,336820.0,37.3697,37.3847,37.3248,37.3547,336820.0
2016-08-26 13:00:00,49.83,49.83,49.71,49.71,211133.0,37.3472,37.3472,37.2573,37.2573,211133.0
2016-08-26 13:10:00,49.72,49.74,49.61,49.62,149397.0,37.2648,37.2798,37.1824,37.1899,149397.0
2016-08-26 13:20:00,49.63,49.65,49.59,49.61,135869.0,37.1973,37.2123,37.1674,37.1824,135869.0
2016-08-26 13:30:00,49.62,49.62,49.49,49.52,528912.0,37.1899,37.1899,37.0924,37.1149,528912.0
2016-08-26 13:40:00,49.53,49.56,49.49,49.5,193926.0,37.1224,37.1449,37.0924,37.0999,193926.0
2016-08-26 13:50:00,49.5,49.51,49.34,49.38,554197.0,37.0999,37.1074,36.98,37.01,554197.0
2016-08-26 14:00:00,49.37,49.37,49.31,49.36,315797.0,37.0025,37.0025,36.9575,36.995,315797.0
2016-08-26 14:10:00,49.35,49.37,49.16,49.17,629003.0,36.9875,37.0025,36.8451,36.8526,629003.0
2016-08-26 14:20:00,49.17,49.19,49.12,49.14,550377.0,36.8526,36.8676,36.8151,36.8301,550377.0
2016-08-26 14:30:00,49.14,49.22,49.11,49.22,734299.0,36.8301,36.8901,36.8076,36.8901,734299.0
2016-08-26 14:40:00,49.22,49.28,49.2,49.23,282966.0,36.8901,36.935,36.8751,36.8975,282966.0
2016-08-26 14:50:00,49.23,49.28,49.2,49.25,566949.0,36.8975,36.935,36.8751,36.9125,566949.0
2016-08-26 15:00:00,49.25,49.28,49.18,49.2,430376.0,36.9125,36.935,36.8601,36.8751,430376.0
2016-08-26 15:10:00,49.2,49.27,49.18,49.23,810090.0,36.8751,36.9275,36.8601,36.8975,810090.0
2016-08-26 15:20:00,49.23,49.3,49.22,49.25,677174.0,36.8975,36.95,36.8901,36.9125,677174.0
2016-08-26 15:30:00,49.25,49.32,49.23,49.23,1181452.0,36.9125,36.965,36.8975,36.8975,1181452.0
2016-08-26 15:40:00,49.24,49.26,49.15,49.15,1155423.0,36.905,36.92,36.8376,36.8376,1155423.0
2016-08-26 15:50:00,49.15,49.19,49.11,49.16,1709429.0,36.8376,36.8676,36.8076,36.8451,1709429.0
2016-08-29 09:30:00,49.3,49.67,49.25,49.56,1247025.0,36.95,37.2273,36.9125,37.1449,1247025.0
2016-08-29 09:40:00,49.56,49.6,49.45,49.53,652450.0,37.1449,37.1749,37.0624,37.1224,652450.0
2016-08-29 09:50:00,49.53,49.61,49.46,49.49,767174.0,37.1224,37.1824,37.0699,37.0924,767174.0
2016-08-29 10:00:00,49.49,49.58,49.47,49.54,353146.0,37.0924,37.1599,37.0774,37.1299,353146.0
2016-08-29 10:10:00,49.54,49.56,49.45,49.45,676355.0,37.1299,37.1449,37.0624,37.0624,676355.0
2016-08-29 10:20:00,49.45,49.46,49.37,49.41,375956.0,37.0624,37.0699,37.0025,37.0325,375956.0
2016-08-29 10:30:00,49.42,49.5,49.39,49.47,481888.0,37.04,37.0999,37.0175,37.0774,481888.0
2016-08-29 10:40:00,49.48,49.49,49.39,49.44,281445.0,37.0849,37.0924,37.0175,37.0549,281445.0
2016-08-29 10:50:00,49.45,49.52,49.43,49.47,381429.0,37.0624,37.1149,37.0474,37.0774,381429.0
2016-08-29 11:00:00,49.47,49.5,49.44,49.47,322629.0,37.0774,37.0999,37.0549,37.0774,322629.0
2016-08-29 11:10:00,49.46,49.46,49.4,49.41,311686.0,37.0699,37.0699,37.025,37.0325,311686.0
2016-08-29 11:20:00,49.42,49.44,49.33,49.33,624585.0,37.04,37.0549,36.9725,36.9725,624585.0
2016-08-29 11:30:00,49.33,49.39,49.31,49.38,350749.0,36.9725,37.0175,36.9575,37.01,350749.0
2016-08-29 11:40:00,49.38,49.43,49.37,49.41,326027.0,37.01,37.0474,37.0025,37.0325,326027.0
2016-08-29 11:50:00,49.41,49.46,49.41,49.46,250420.0,37.0325,37.0699,37.0325,37.0699,250420.0
2016-08-29 12:00:00,49.46,49.51,49.46,49.49,359296.0,37.0699,37.1074,37.0699,37.0924,359296.0
2016-08-29 12:10:00,49.49,49.5,49.42,49.42,182607.0,37.0924,37.0999,37.04,37.04,182607.0
2016-08-29 12:20:00,49.43,49.45,49.39,49.43,180888.0,37.0474,37.0624,37.0175,37.0474,180888.0
2016-08-29 12:30:00,49.42,49.47,49.42,49.44,174358.0,37.04,37.0774,37.04,37.0549,174358.0
2016-08-29 12:40:00,49.45,49.5,49.45,49.47,221013.0,37.0624,37.0999,37.0624,37.0774,221013.0
2016-08-29 12:50:00,49.46,49.5,49.46,49.48,68001.0,37.0699,37.0999,37.0699,37.0849,68001.0
2016-08-29 13:00:00,49.47,49.48,49.43,49.47,289227.0,37.0774,37.0849,37.0474,37.0774,289227.0
2016-08-29 13:10:00,49.48,49.49,49.44,49.46,108393.0,37.0849,37.0924,37.0549,37.0699,108393.0
2016-08-29 13:20:00,49.47,49.51,49.47,49.49,98206.0,37.0774,37.1074,37.0774,37.0924,98206.0
2016-08-29 13:30:00,49.49,49.52,49.46,49.47,133076.0,37.0924,37.1149,37.0699,37.0774,133076.0
2016-08-29 13:40:00,49.48,49.48,49.44,49.47,215322.0,37.0849,37.0849,37.0549,37.0774,215322.0
2016-08-29 13:50:00,49.48,49.5,49.47,49.5,64027.0,37.0849,37.0999,37.0774,37.0999,64027.0
2016-08-29 14:00:00,49.5,49.53,49.49,49.5,179522.0,37.0999,37.1224,37.0924,37.0999,179522.0
2016-08-29 14:10:00,49.5,49.51,49.48,49.48,84956.0,37.0999,37.1074,37.0849,37.0849,84956.0
2016-08-29 14:20:00,49.48,49.51,49.47,49.48,191253.0,37.0849,37.1074,37.0774,37.0849,191253.0
2016-08-29 14:30:00,49.48,49.5,49.46,49.48,110957.0,37.0849,37.0999,37.0699,37.0849,110957.0
2016-08-29 14:40:00,49.48,49.5,49.45,49.48,200429.0,37.0849,37.0999,37.0624,37.0849,200429.0
2016-08-29 14:50:00,49.48,49.51,49.48,49.51,158556.0,37.0849,37.1074,37.0849,37.1074,158556.0
2016-08-29 15:00:00,49.5,49.51,49.48,49.5,120904.0,37.0999,37.1074,37.0849,37.0999,120904.0
2016-08-29 15:10:00,49.5,49.54,49.49,49.53,371563.0,37.0999,37.1299,37.0924,37.1224,371563.0
2016-08-29 15:20:00,49.54,49.56,49.51,49.53,135329.0,37.1299,37.1449,37.1074,37.1224,135329.0
2016-08-29 15:30:00,49.53,49.54,49.5,49.54,277916.0,37.1224,37.1299,37.0999,37.1299,277916.0
2016-08-29 15:40:00,49.53,49.54,49.51,49.54,236951.0,37.1224,37.1299,37.1074,37.1299,236951.0
2016-08-29 15:50:00,49.53,49.57,49.51,49.54,870798.0,37.1224,37.1524,37.1074,37.1299,870798.0
2016-08-30 09:30:00,49.51,49.75,49.49,49.52,811930.0,37.1074,37.2873,37.0924,37.1149,811930.0
2016-08-30 09:40:00,49.53,49.57,49.41,49.42,562128.0,37.1224,37.1524,37.0325,37.04,562128.0
2016-08-30 09:50:00,49.43,49.47,49.33,49.35,485878.0,37.0474,37.0774,36.9725,36.9875,485878.0
2016-08-30 10:00:00,49.33,49.35,49.19,49.2,617480.0,36.9725,36.9875,36.8676,36.8751,617480.0
2016-08-30 10:10:00,49.2,49.3,49.09,49.09,532141.0,36.8751,36.95,36.7926,36.7926,532141.0
2016-08-30 10:20:00,49.09,49.15,49.07,49.15,373412.0,36.7926,36.8376,36.7776,36.8376,373412.0
2016-08-30 10:30:00,49.14,49.31,49.13,49.31,614293.0,36.8301,36.9575,36.8226,36.9575,614293.0
2016-08-30 10:40:00,49.31,49.33,49.19,49.2,235054.0,36.9575,36.9725,36.8676,36.8751,235054.0
2016-08-30 10:50:00,49.2,49.26,49.19,49.25,112649.0,36.8751,36.92,36.8676,36.9125,112649.0
2016-08-30 11:00:00,49.24,49.24,49.19,49.2,80136.0,36.905,36.905,36.8676,36.8751,80136.0
2016-08-30 11:10:00,49.21,49.23,49.13,49.13,141688.0,36.8826,36.8975,36.8226,36.8226,141688.0
2016-08-30 11:20:00,49.14,49.17,49.11,49.16,304469.0,36.8301,36.8526,36.8076,36.8451,304469.0
2016-08-30 11:30:00,49.17,49.17,49.12,49.17,462021.0,36.8526,36.8526,36.8151,36.8526,462021.0
2016-08-30 11:40:00,49.17,49.23,49.16,49.23,170737.0,36.8526,36.8975,36.8451,36.8975,170737.0
2016-08-30 11:50:00,49.23,49.27,49.22,49.25,124834.0,36.8975,36.9275,36.8901,36.9125,124834.0
2016-08-30 12:00:00,49.25,49.29,49.23,49.23,147568.0,36.9125,36.9425,36.8975,36.8975,147568.0
2016-08-30 12:10:00,49.24,49.24,49.19,49.23,197498.0,36.905,36.905,36.8676,36.8975,197498.0
2016-08-30 12:20:00,49.23,49.23,49.17,49.19,173014.0,36.8975,36.8975,36.8526,36.8676,173014.0
2016-08-30 12:30:00,49.18,49.24,49.18,49.21,170301.0,36.8601,36.905,36.8601,36.8826,170301.0
2016-08-30 12:40:00,49.21,49.21,49.15,49.17,82307.0,36.8826,36.8826,36.8376,36.8526,82307.0
2016-08-30 12:50:00,49.17,49.17,49.13,49.14,117276.0,36.8526,36.8526,36.8226,36.8301,117276.0
2016-08-30 13:00:00,49.14,49.24,49.12,49.23,115535.0,36.8301,36.905,36.8151,36.8975,115535.0
2016-08-30 13:10:00,49.22,49.25,49.18,49.2,278741.0,36.8901,36.9125,36.8601,36.8751,278741.0
2016-08-30 13:20:00,49.2,49.23,49.19,49.21,96486.0,36.8751,36.8975,36.8676,36.8826,96486.0
2016-08-30 13:30:00,49.2,49.22,49.18,49.21,94986.0,36.8751,36.8901,36.8601,36.8826,94986.0
2016-08-30 13:40:00,49.21,49.24,49.19,49.23,52766.0,36.8826,36.905,36.8676,36.8975,52766.0
2016-08-30 13:50:00,49.23,49.24,49.18,49.19,329978.0,36.8975,36.905,36.8601,36.8676,329978.0
2016-08-30 14:00:00,49.18,49.2,49.1,49.1,116819.0,36.8601,36.8751,36.8001,36.8001,116819.0
2016-08-30 14:10:00,49.11,49.13,49.1,49.12,122545.0,36.8076,36.8226,36.8001,36.8151,122545.0
2016-08-30 14:20:00,49.12,49.14,49.1,49.11,115755.0,36.8151,36.8301,36.8001,36.8076,115755.0
2016-08-30 14:30:00,49.11,49.12,49.06,49.09,369728.0,36.8076,36.8151,36.7701,36.7926,369728.0
2016-08-30 14:40:00,49.09,49.1,49.07,49.09,103363.0,36.7926,36.8001,36.7776,36.7926,103363.0
2016-08-30 14:50:00,49.1,49.11,49.08,49.1,163891.0,36.8001,36.8076,36.7851,36.8001,163891.0
2016-08-30 15:00:00,49.09,49.1,49.04,49.04,196156.0,36.7926,36.8001,36.7551,36.7551,196156.0
2016-08-30 15:10:00,49.04,49.05,48.97,49.02,277180.0,36.7551,36.7626,36.7027,36.7402,277180.0
2016-08-30 15:20:00,49.02,49.08,48.99,49.06,260120.0,36.7402,36.7851,36.7177,36.7701,260120.0
2016-08-30 15:30:00,49.06,49.13,49.04,49.12,342268.0,36.7701,36.8226,36.7551,36.8151,342268.0
2016-08-30 15:40:00,49.12,49.13,49.09,49.12,260637.0,36.8151,36.8226,36.7926,36.8151,260637.0
2016-08-30 15:50:00,49.12,49.12,49.02,49.04,1598756.0,36.8151,36.8151,36.7402,36.7551,1598756.0
2016-08-31 09:30:00,48.98,49.15,48.89,49.0,1036168.0,36.7102,36.8376,36.6427,36.7252,1036168.0
2016-08-31 09:40:00,49.01,49.12,48.98,49.02,1069700.0,36.7327,36.8151,36.7102,36.7402,1069700.0
2016-08-31 09:50:00,49.02,49.12,48.98,49.07,399846.0,36.7402,36.8151,36.7102,36.7776,399846.0
2016-08-31 10:00:00,49.07,49.19,49.06,49.08,670710.0,36.7776,36.8676,36.7701,36.7851,670710.0
2016-08-31 10:10:00,49.08,49.14,49.06,49.12,303057.0,36.7851,36.8301,36.7701,36.8151,303057.0
2016-08-31 10:20:00,49.12,49.15,49.03,49.04,752071.0,36.8151,36.8376,36.7477,36.7551,752071.0
2016-08-31 10:30:00,49.03,49.06,48.96,49.05,447086.0,36.7477,36.7701,36.6952,36.7626,447086.0
2016-08-31 10:40:00,49.05,49.1,49.0,49.04,268284.0,36.7626,36.8001,36.7252,36.7551,268284.0
2016-08-31 10:50:00,49.04,49.05,48.99,49.0,134423.0,36.7551,36.7626,36.7177,36.7252,134423.0
2016-08-31 11:00:00,49.01,49.09,48.99,49.07,156477.0,36.7327,36.7926,36.7177,36.7776,156477.0
2016-08-31 11:10:00,49.08,49.09,49.0,49.02,135102.0,36.7851,36.7926,36.7252,36.7402,135102.0
2016-08-31 11:20:00,49.02,49.03,48.92,48.93,273671.0,36.7402,36.7477,36.6652,36.6727,273671.0
2016-08-31 11:30:00,48.93,48.94,48.87,48.93,325940.0,36.6727,36.6802,36.6277,36.6727,325940.0
2016-08-31 11:40:00,48.92,49.01,48.91,49.0,138994.0,36.6652,36.7327,36.6577,36.7252,138994.0
2016-08-31 11:50:00,48.99,49.06,48.99,49.03,155228.0,36.7177,36.7701,36.7177,36.7477,155228.0
2016-08-31 12:00:00,49.03,49.03,48.97,49.0,130426.0,36.7477,36.7477,36.7027,36.7252,130426.0
2016-08-31 12:10:00,49.0,49.03,48.96,48.98,156080.0,36.7252,36.7477,36.6952,36.7102,156080.0
2016-08-31 12:20:00,48.97,48.99,48.95,48.97,88726.0,36.7027,36.7177,36.6877,36.7027,88726.0
2016-08-31 12:30:00,48.97,48.99,48.91,48.98,137614.0,36.7027,36.7177,36.6577,36.7102,137614.0
2016-08-31 12:40:00,48.98,49.01,48.97,48.97,83422.0,36.7102,36.7327,36.7027,36.7027,83422.0
2016-08-31 12:50:00,48.97,48.98,48.94,48.96,113766.0,36.7027,36.7102,36.6802,36.6952,113766.0
2016-08-31 13:00:00,48.96,49.01,48.94,48.95,105199.0,36.6952,36.7327,36.6802,36.6877,105199.0
2016-08-31 13:10:00,48.95,48.97,48.92,48.95,105750.0,36.6877,36.7027,36.6652,36.6877,105750.0
2016-08-31 13:20:00,48.95,49.01,48.95,49.0,169918.0,36.6877,36.7327,36.6877,36.7252,169918.0
2016-08-31 13:30:00,48.99,49.0,48.96,48.98,105203.0,36.7177,36.7252,36.6952,36.7102,105203.0
2016-08-31 13:40:00,48.98,49.02,48.97,48.98,110287.0,36.7102,36.7402,36.7027,36.7102,110287.0
2016-08-31 13:50:00,48.99,49.02,48.98,49.02,157589.0,36.7177,36.7402,36.7102,36.7402,157589.0
2016-08-31 14:00:00,49.02,49.08,49.02,49.05,153677.0,36.7402,36.7851,36.7402,36.7626,153677.0
2016-08-31 14:10:00,49.05,49.07,49.03,49.04,120492.0,36.7626,36.7776,36.7477,36.7551,120492.0
2016-08-31 14:20:00,49.04,49.05,49.03,49.05,80668.0,36.7551,36.7626,36.7477,36.7626,80668.0
2016-08-31 14:30:00,49.05,49.06,49.03,49.04,115518.0,36.7626,36.7701,36.7477,36.7551,115518.0
2016-08-31 14:40:00,49.03,49.04,48.99,49.0,137688.0,36.7477,36.7551,36.7177,36.7252,137688.0
2016-08-31 14:50:00,49.0,49.04,48.99,49.01,178618.0,36.7252,36.7551,36.7177,36.7327,178618.0
2016-08-31 15:00:00,49.02,49.05,49.01,49.05,88311.0,36.7402,36.7626,36.7327,36.7626,88311.0
2016-08-31 15:10:00,49.05,49.11,49.04,49.11,198334.0,36.7626,36.8076,36.7551,36.8076,198334.0
2016-08-31 15:20:00,49.1,49.19,49.09,49.16,217188.0,36.8001,36.8676,36.7926,36.8451,217188.0
2016-08-31 15:30:00,49.16,49.18,49.14,49.16,220961.0,36.8451,36.8601,36.8301,36.8451,220961.0
2016-08-31 15:40:00,49.16,49.23,49.16,49.2,512953.0,36.8451,36.8975,36.8451,36.8751,512953.0
2016-08-31 15:50:00,49.2,49.25,49.19,49.22,1059310.0,36.8751,36.9125,36.8676,36.8901,1059310.0
2016-09-01 09:30:00,49.1,49.25,49.04,49.19,867150.0,36.8001,36.9125,36.7551,36.8676,867150.0
2016-09-01 09:40:00,49.19,49.19,49.04,49.04,324639.0,36.8676,36.8676,36.7551,36.7551,324639.0
2016-09-01 09:50:00,49.04,49.04,48.93,48.99,473223.0,36.7551,36.7551,36.6727,36.7177,473223.0
2016-09-01 10:00:00,48.98,49.23,48.94,49.23,1207342.0,36.7102,36.8975,36.6802,36.8975,1207342.0
2016-09-01 10:10:00,49.23,49.27,49.14,49.16,528577.0,36.8975,36.9275,36.8301,36.8451,528577.0
2016-09-01 10:20:00,49.16,49.18,49.06,49.07,1311636.0,36.8451,36.8601,36.7701,36.7776,1311636.0
2016-09-01 10:30:00,49.08,49.08,48.96,49.0,441122.0,36.7851,36.7851,36.6952,36.7252,441122.0
2016-09-01 10:40:00,49.0,49.05,48.95,49.03,474899.0,36.7252,36.7626,36.6877,36.7477,474899.0
2016-09-01 10:50:00,49.02,49.04,48.98,49.0,174912.0,36.7402,36.7551,36.7102,36.7252,174912.0
2016-09-01 11:00:00,49.0,49.06,48.97,49.04,319413.0,36.7252,36.7701,36.7027,36.7551,319413.0
2016-09-01 11:10:00,49.03,49.05,48.98,49.05,211153.0,36.7477,36.7626,36.7102,36.7626,211153.0
2016-09-01 11:20:00,49.05,49.07,48.99,49.01,502914.0,36.7626,36.7776,36.7177,36.7327,502914.0
2016-09-01 11:30:00,49.01,49.01,48.95,49.0,384204.0,36.7327,36.7327,36.6877,36.7252,384204.0
2016-09-01 11:40:00,49.0,49.02,48.98,49.0,167344.0,36.7252,36.7402,36.7102,36.7252,167344.0
2016-09-01 11:50:00,48.99,49.01,48.96,49.01,156459.0,36.7177,36.7327,36.6952,36.7327,156459.0
2016-09-01 12:00:00,49.01,49.02,48.98,49.0,342746.0,36.7327,36.7402,36.7102,36.7252,342746.0
2016-09-01 12:10:00,48.99,49.0,48.96,48.97,152257.0,36.7177,36.7252,36.6952,36.7027,152257.0
2016-09-01 12:20:00,48.96,49.02,48.95,49.01,307596.0,36.6952,36.7402,36.6877,36.7327,307596.0
2016-09-01 12:30:00,49.01,49.07,49.0,49.05,163784.0,36.7327,36.7776,36.7252,36.7626,163784.0
2016-09-01 12:40:00,49.05,49.06,49.01,49.03,245849.0,36.7626,36.7701,36.7327,36.7477,245849.0
2016-09-01 12:50:00,49.02,49.04,49.01,49.02,195077.0,36.7402,36.7551,36.7327,36.7402,195077.0
2016-09-01 13:00:00,49.02,49.04,49.02,49.02,326499.0,36.7402,36.7551,36.7402,36.7402,326499.0
2016-09-01 13:10:00,49.03,49.03,48.98,48.99,800027.0,36.7477,36.7477,36.7102,36.7177,800027.0
2016-09-01 13:20:00,48.99,49.0,48.96,48.99,363518.0,36.7177,36.7252,36.6952,36.7177,363518.0
2016-09-01 13:30:00,48.99,49.0,48.98,48.98,146623.0,36.7177,36.7252,36.7102,36.7102,146623.0
2016-09-01 13:40:00,48.98,49.01,48.98,49.0,177042.0,36.7102,36.7327,36.7102,36.7252,177042.0
2016-09-01 13:50:00,49.01,49.04,49.0,49.02,83210.0,36.7327,36.7551,36.7252,36.7402,83210.0
2016-09-01 14:00:00,49.02,49.02,48.99,49.0,203077.0,36.7402,36.7402,36.7177,36.7252,203077.0
2016-09-01 14:10:00,49.0,49.02,48.98,49.02,158109.0,36.7252,36.7402,36.7102,36.7402,158109.0
2016-09-01 14:20:00,49.02,49.08,49.0,49.08,290444.0,36.7402,36.7851,36.7252,36.7851,290444.0
2016-09-01 14:30:00,49.08,49.11,49.02,49.05,159043.0,36.7851,36.8076,36.7402,36.7626,159043.0
2016-09-01 14:40:00,49.05,49.11,49.04,49.08,165254.0,36.7626,36.8076,36.7551,36.7851,165254.0
2016-09-01 14:50:00,49.08,49.1,49.06,49.08,535941.0,36.7851,36.8001,36.7701,36.7851,535941.0
2016-09-01 15:00:00,49.09,49.1,49.02,49.05,253545.0,36.7926,36.8001,36.7402,36.7626,253545.0
2016-09-01 15:10:00,49.05,49.05,49.03,49.04,146374.0,36.7626,36.7626,36.7477,36.7551,146374.0
2016-09-01 15:20:00,49.04,49.07,49.03,49.04,231562.0,36.7551,36.7776,36.7477,36.7551,231562.0
2016-09-01 15:30:00,49.04,49.04,48.92,48.93,460163.0,36.7551,36.7551,36.6652,36.6727,460163.0
2016-09-01 15:40:00,48.93,49.0,48.92,48.97,729266.0,36.6727,36.7252,36.6652,36.7027,729266.0
2016-09-01 15:50:00,48.97,49.02,48.96,49.0,850122.0,36.7027,36.7402,36.6952,36.7252,850122.0
2016-09-02 09:30:00,49.16,49.68,49.06,49.63,1604246.0,36.8451,37.2348,36.7701,37.1973,1604246.0
2016-09-02 09:40:00,49.64,49.68,49.6,49.63,767129.0,37.2048,37.2348,37.1749,37.1973,767129.0
2016-09-02 09:50:00,49.63,49.66,49.57,49.58,675428.0,37.1973,37.2198,37.1524,37.1599,675428.0
2016-09-02 10:00:00,49.59,49.6,49.44,49.44,872820.0,37.1674,37.1749,37.0549,37.0549,872820.0
2016-09-02 10:10:00,49.44,49.45,49.26,49.34,988280.0,37.0549,37.0624,36.92,36.98,988280.0
2016-09-02 10:20:00,49.34,49.35,49.25,49.27,511809.0,36.98,36.9875,36.9125,36.9275,511809.0
2016-09-02 10:30:00,49.27,49.27,49.14,49.18,595717.0,36.9275,36.9275,36.8301,36.8601,595717.0
2016-09-02 10:40:00,49.18,49.2,49.08,49.08,800490.0,36.8601,36.8751,36.7851,36.7851,800490.0
2016-09-02 10:50:00,49.08,49.19,49.08,49.12,443069.0,36.7851,36.8676,36.7851,36.8151,443069.0
2016-09-02 11:00:00,49.12,49.24,49.12,49.24,504423.0,36.8151,36.905,36.8151,36.905,504423.0
2016-09-02 11:10:00,49.23,49.27,49.21,49.26,173688.0,36.8975,36.9275,36.8826,36.92,173688.0
2016-09-02 11:20:00,49.26,49.26,49.2,49.22,102764.0,36.92,36.92,36.8751,36.8901,102764.0
2016-09-02 11:30:00,49.22,49.22,49.16,49.17,349796.0,36.8901,36.8901,36.8451,36.8526,349796.0
2016-09-02 11:40:00,49.17,49.17,49.13,49.16,284279.0,36.8526,36.8526,36.8226,36.8451,284279.0
2016-09-02 11:50:00,49.16,49.2,49.16,49.19,80208.0,36.8451,36.8751,36.8451,36.8676,80208.0
2016-09-02 12:00:00,49.19,49.23,49.17,49.21,221826.0,36.8676,36.8975,36.8526,36.8826,221826.0
2016-09-02 12:10:00,49.21,49.23,49.17,49.22,194170.0,36.8826,36.8975,36.8526,36.8901,194170.0
2016-09-02 12:20:00,49.21,49.26,49.21,49.25,128556.0,36.8826,36.92,36.8826,36.9125,128556.0
2016-09-02 12:30:00,49.24,49.33,49.23,49.32,211179.0,36.905,36.9725,36.8975,36.965,211179.0
2016-09-02 12:40:00,49.32,49.38,49.32,49.38,120791.0,36.965,37.01,36.965,37.01,120791.0
2016-09-02 12:50:00,49.38,49.42,49.38,49.39,169008.0,37.01,37.04,37.01,37.0175,169008.0
2016-09-02 13:00:00,49.4,49.46,49.39,49.45,195279.0,37.025,37.0699,37.0175,37.0624,195279.0
2016-09-02 13:10:00,49.45,49.48,49.42,49.42,115924.0,37.0624,37.0849,37.04,37.04,115924.0
2016-09-02 13:20:00,49.42,49.44,49.4,49.42,167703.0,37.04,37.0549,37.025,37.04,167703.0
2016-09-02 13:30:00,49.42,49.44,49.36,49.37,125958.0,37.04,37.0549,36.995,37.0025,125958.0
2016-09-02 13:40:00,49.37,49.45,49.35,49.44,147290.0,37.0025,37.0624,36.9875,37.0549,147290.0
2016-09-02 13:50:00,49.44,49.49,49.42,49.47,181560.0,37.0549,37.0924,37.04,37.0774,181560.0
2016-09-02 14:00:00,49.47,49.5,49.43,49.45,161148.0,37.0774,37.0999,37.0474,37.0624,161148.0
2016-09-02 14:10:00,49.45,49.47,49.42,49.46,112351.0,37.0624,37.0774,37.04,37.0699,112351.0
2016-09-02 14:20:00,49.46,49.49,49.44,49.46,124648.0,37.0699,37.0924,37.0549,37.0699,124648.0
2016-09-02 14:30:00,49.46,49.48,49.45,49.48,54831.0,37.0699,37.0849,37.0624,37.0849,54831.0
2016-09-02 14:40:00,49.48,49.52,49.48,49.51,100184.0,37.0849,37.1149,37.0849,37.1074,100184.0
2016-09-02 14:50:00,49.52,49.55,49.51,49.53,248661.0,37.1149,37.1374,37.1074,37.1224,248661.0
2016-09-02 15:00:00,49.54,49.57,49.52,49.53,122921.0,37.1299,37.1524,37.1149,37.1224,122921.0
2016-09-02 15:10:00,49.53,49.57,49.51,49.56,236494.0,37.1224,37.1524,37.1074,37.1449,236494.0
2016-09-02 15:20:00,49.57,49.57,49.52,49.54,404992.0,37.1524,37.1524,37.1149,37.1299,404992.0
2016-09-02 15:30:00,49.54,49.62,49.52,49.61,475893.0,37.1299,37.1899,37.1149,37.1824,475893.0
2016-09-02 15:40:00,49.61,49.65,49.55,49.55,794626.0,37.1824,37.2123,37.1374,37.1374,794626.0
2016-09-02 15:50:00,49.55,49.64,49.55,49.62,1300410.0,37.1374,37.2048,37.1374,37.1899,1300410.0
2016-09-06 09:30:00,49.89,50.23,49.77,49.87,1377187.0,37.3922,37.647,37.3023,37.3772,1377187.0
2016-09-06 09:40:00,49.86,49.91,49.75,49.87,978631.0,37.3697,37.4072,37.2873,37.3772,978631.0
2016-09-06 09:50:00,49.86,49.86,49.75,49.83,517172.0,37.3697,37.3697,37.2873,37.3472,517172.0
2016-09-06 10:00:00,49.82,49.97,49.79,49.88,1231246.0,37.3398,37.4522,37.3173,37.3847,1231246.0
2016-09-06 10:10:00,49.88,49.92,49.82,49.88,624014.0,37.3847,37.4147,37.3398,37.3847,624014.0
2016-09-06 10:20:00,49.89,49.98,49.88,49.95,349499.0,37.3922,37.4597,37.3847,37.4372,349499.0
2016-09-06 10:30:00,49.96,50.09,49.96,50.09,1179788.0,37.4447,37.5421,37.4447,37.5421,1179788.0
2016-09-06 10:40:00,50.09,50.16,50.06,50.11,847587.0,37.5421,37.5946,37.5196,37.5571,847587.0
2016-09-06 10:50:00,50.11,50.14,50.08,50.09,549277.0,37.5571,37.5796,37.5346,37.5421,549277.0
2016-09-06 11:00:00,50.1,50.16,50.07,50.08,377931.0,37.5496,37.5946,37.5271,37.5346,377931.0
2016-09-06 11:10:00,50.08,50.11,50.05,50.09,276960.0,37.5346,37.5571,37.5121,37.5421,276960.0
2016-09-06 11:20:00,50.1,50.13,50.09,50.11,426777.0,37.5496,37.5721,37.5421,37.5571,426777.0
2016-09-06 11:30:00,50.12,50.15,50.1,50.15,293549.0,37.5646,37.5871,37.5496,37.5871,293549.0
2016-09-06 11:40:00,50.15,50.2,50.13,50.19,167849.0,37.5871,37.6246,37.5721,37.6171,167849.0
2016-09-06 11:50:00,50.18,50.19,50.15,50.17,165901.0,37.6096,37.6171,37.5871,37.6021,165901.0
2016-09-06 12:00:00,50.18,50.2,50.14,50.17,139319.0,37.6096,37.6246,37.5796,37.6021,139319.0
2016-09-06 12:10:00,50.17,50.18,50.14,50.18,127339.0,37.6021,37.6096,37.5796,37.6096,127339.0
2016-09-06 12:20:00,50.17,50.2,50.14,50.2,258309.0,37.6021,37.6246,37.5796,37.6246,258309.0
2016-09-06 12:30:00,50.19,50.23,50.16,50.17,176545.0,37.6171,37.647,37.5946,37.6021,176545.0
2016-09-06 12:40:00,50.17,50.21,50.15,50.15,207012.0,37.6021,37.6321,37.5871,37.5871,207012.0
2016-09-06 12:50:00,50.15,50.16,50.13,50.14,161174.0,37.5871,37.5946,37.5721,37.5796,161174.0
2016-09-06 13:00:00,50.14,50.14,50.09,50.12,140961.0,37.5796,37.5796,37.5421,37.5646,140961.0
2016-09-06 13:10:00,50.11,50.19,50.11,50.19,107600.0,37.5571,37.6171,37.5571,37.6171,107600.0
2016-09-06 13:20:00,50.18,50.19,50.14,50.15,55900.0,37.6096,37.6171,37.5796,37.5871,55900.0
2016-09-06 13:30:00,50.16,50.16,50.13,50.15,104845.0,37.5946,37.5946,37.5721,37.5871,104845.0
2016-09-06 13:40:00,50.15,50.18,50.14,50.18,79607.0,37.5871,37.6096,37.5796,37.6096,79607.0
2016-09-06 13:50:00,50.18,50.18,50.12,50.15,169560.0,37.6096,37.6096,37.5646,37.5871,169560.0
2016-09-06 14:00:00,50.15,50.17,50.13,50.15,143602.0,37.5871,37.6021,37.5721,37.5871,143602.0
2016-09-06 14:10:00,50.15,50.16,50.13,50.16,246019.0,37.5871,37.5946,37.5721,37.5946,246019.0
2016-09-06 14:20:00,50.16,50.17,50.13,50.14,129025.0,37.5946,37.6021,37.5721,37.5796,129025.0
2016-09-06 14:30:00,50.15,50.16,50.11,50.14,149698.0,37.5871,37.5946,37.5571,37.5796,149698.0
2016-09-06 14:40:00,50.14,50.15,50.08,50.09,237377.0,37.5796,37.5871,37.5346,37.5421,237377.0
2016-09-06 14:50:00,50.09,50.1,50.08,50.09,75200.0,37.5421,37.5496,37.5346,37.5421,75200.0
2016-09-06 15:00:00,50.09,50.1,50.07,50.08,230655.0,37.5421,37.5496,37.5271,37.5346,230655.0
2016-09-06 15:10:00,50.08,50.09,50.03,50.07,273778.0,37.5346,37.5421,37.4971,37.5271,273778.0
2016-09-06 15:20:00,50.06,50.13,50.06,50.12,284009.0,37.5196,37.5721,37.5196,37.5646,284009.0
2016-09-06 15:30:00,50.12,50.17,50.11,50.17,597587.0,37.5646,37.6021,37.5571,37.6021,597587.0
2016-09-06 15:40:00,50.17,50.21,50.16,50.18,623264.0,37.6021,37.6321,37.5946,37.6096,623264.0
2016-09-06 15:50:00,50.18,50.19,50.16,50.18,686685.0,37.6096,37.6171,37.5946,37.6096,686685.0
2016-09-07 09:30:00,50.2,50.23,49.89,49.96,996998.0,37.6246,37.647,37.3922,37.4447,996998.0
2016-09-07 09:40:00,49.96,50.05,49.95,49.97,409925.0,37.4447,37.5121,37.4372,37.4522,409925.0
2016-09-07 09:50:00,49.97,50.03,49.94,49.97,515086.0,37.4522,37.4971,37.4297,37.4522,515086.0
2016-09-07 10:00:00,49.97,50.02,49.91,49.99,713733.0,37.4522,37.4896,37.4072,37.4672,713733.0
2016-09-07 10:10:00,49.99,50.07,49.98,50.06,696401.0,37.4672,37.5271,37.4597,37.5196,696401.0
2016-09-07 10:20:00,50.06,50.1,50.03,50.08,318299.0,37.5196,37.5496,37.4971,37.5346,318299.0
2016-09-07 10:30:00,50.08,50.08,50.03,50.07,115540.0,37.5346,37.5346,37.4971,37.5271,115540.0
2016-09-07 10:40:00,50.06,50.13,50.06,50.13,261722.0,37.5196,37.5721,37.5196,37.5721,261722.0
2016-09-07 10:50:00,50.13,50.14,50.09,50.09,203035.0,37.5721,37.5796,37.5421,37.5421,203035.0
2016-09-07 11:00:00,50.09,50.11,50.06,50.08,109632.0,37.5421,37.5571,37.5196,37.5346,109632.0
2016-09-07 11:10:00,50.07,50.07,50.03,50.03,133410.0,37.5271,37.5271,37.4971,37.4971,133410.0
2016-09-07 11:20:00,50.03,50.09,50.02,50.09,180809.0,37.4971,37.5421,37.4896,37.5421,180809.0
2016-09-07 11:30:00,50.09,50.11,50.07,50.09,122310.0,37.5421,37.5571,37.5271,37.5421,122310.0
2016-09-07 11:40:00,50.09,50.11,50.07,50.1,88669.0,37.5421,37.5571,37.5271,37.5496,88669.0
2016-09-07 11:50:00,50.1,50.16,50.1,50.15,160392.0,37.5496,37.5946,37.5496,37.5871,160392.0
2016-09-07 12:00:00,50.15,50.17,50.12,50.17,101636.0,37.5871,37.6021,37.5646,37.6021,101636.0
2016-09-07 12:10:00,50.16,50.17,50.15,50.16,146375.0,37.5946,37.6021,37.5871,37.5946,146375.0
2016-09-07 12:20:00,50.16,50.18,50.13,50.18,133495.0,37.5946,37.6096,37.5721,37.6096,133495.0
2016-09-07 12:30:00,50.18,50.21,50.15,50.21,162824.0,37.6096,37.6321,37.5871,37.6321,162824.0
2016-09-07 12:40:00,50.21,50.29,50.2,50.27,218788.0,37.6321,37.692,37.6246,37.677,218788.0
2016-09-07 12:50:00,50.27,50.27,50.19,50.21,408505.0,37.677,37.677,37.6171,37.6321,408505.0
2016-09-07 13:00:00,50.21,50.24,50.18,50.23,121929.0,37.6321,37.6545,37.6096,37.647,121929.0
2016-09-07 13:10:00,50.24,50.24,50.19,50.19,111202.0,37.6545,37.6545,37.6171,37.6171,111202.0
2016-09-07 13:20:00,50.19,50.2,50.14,50.15,96172.0,37.6171,37.6246,37.5796,37.5871,96172.0
2016-09-07 13:30:00,50.16,50.18,50.15,50.16,27941.0,37.5946,37.6096,37.5871,37.5946,27941.0
2016-09-07 13:40:00,50.16,50.18,50.1,50.12,304066.0,37.5946,37.6096,37.5496,37.5646,304066.0
2016-09-07 13:50:00,50.12,50.13,50.07,50.08,533599.0,37.5646,37.5721,37.5271,37.5346,533599.0
2016-09-07 14:00:00,50.08,50.12,50.07,50.11,171917.0,37.5346,37.5646,37.5271,37.5571,171917.0
2016-09-07 14:10:00,50.1,50.16,50.1,50.16,78090.0,37.5496,37.5946,37.5496,37.5946,78090.0
2016-09-07 14:20:00,50.16,50.17,50.15,50.16,57306.0,37.5946,37.6021,37.5871,37.5946,57306.0
2016-09-07 14:30:00,50.16,50.19,50.14,50.17,82830.0,37.5946,37.6171,37.5796,37.6021,82830.0
2016-09-07 14:40:00,50.18,50.19,50.14,50.18,328880.0,37.6096,37.6171,37.5796,37.6096,328880.0
2016-09-07 14:50:00,50.19,50.19,50.17,50.19,77086.0,37.6171,37.6171,37.6021,37.6171,77086.0
2016-09-07 15:00:00,50.19,50.21,50.18,50.2,85931.0,37.6171,37.6321,37.6096,37.6246,85931.0
2016-09-07 15:10:00,50.2,50.22,50.19,50.21,73384.0,37.6246,37.6395,37.6171,37.6321,73384.0
2016-09-07 15:20:00,50.21,50.22,50.19,50.2,152887.0,37.6321,37.6395,37.6171,37.6246,152887.0
2016-09-07 15:30:00,50.2,50.2,50.16,50.16,188593.0,37.6246,37.6246,37.5946,37.5946,188593.0
2016-09-07 15:40:00,50.16,50.19,50.15,50.16,306412.0,37.5946,37.6171,37.5871,37.5946,306412.0
2016-09-07 15:50:00,50.16,50.17,50.13,50.16,916096.0,37.5946,37.6021,37.5721,37.5946,916096.0
2016-09-08 09:30:00,49.89,50.28,49.84,50.09,1058941.0,37.3922,37.6845,37.3547,37.5421,1058941.0
2016-09-08 09:40:00,50.09,50.21,50.09,50.19,521322.0,37.5421,37.6321,37.5421,37.6171,521322.0
2016-09-08 09:50:00,50.19,50.28,50.17,50.2,660032.0,37.6171,37.6845,37.6021,37.6246,660032.0
2016-09-08 10:00:00,50.2,50.33,50.2,50.26,706555.0,37.6246,37.722,37.6246,37.6695,706555.0
2016-09-08 10:10:00,50.26,50.36,50.24,50.35,389194.0,37.6695,37.7445,37.6545,37.737,389194.0
2016-09-08 10:20:00,50.35,50.36,50.29,50.32,317659.0,37.737,37.7445,37.692,37.7145,317659.0
2016-09-08 10:30:00,50.31,50.41,50.29,50.38,294627.0,37.707,37.782,37.692,37.7595,294627.0
2016-09-08 10:40:00,50.37,50.41,50.35,50.39,171082.0,37.752,37.782,37.737,37.767,171082.0
2016-09-08 10:50:00,50.38,50.38,50.34,50.34,281489.0,37.7595,37.7595,37.7295,37.7295,281489.0
2016-09-08 11:00:00,50.35,50.39,50.31,50.36,372937.0,37.737,37.767,37.707,37.7445,372937.0
2016-09-08 11:10:00,50.36,50.41,50.27,50.28,481721.0,37.7445,37.782,37.677,37.6845,481721.0
2016-09-08 11:20:00,50.28,50.29,50.22,50.24,497853.0,37.6845,37.692,37.6395,37.6545,497853.0
2016-09-08 11:30:00,50.24,50.25,50.16,50.16,379835.0,37.6545,37.662,37.5946,37.5946,379835.0
2016-09-08 11:40:00,50.16,50.17,50.09,50.17,370510.0,37.5946,37.6021,37.5421,37.6021,370510.0
2016-09-08 11:50:00,50.18,50.21,50.14,50.15,114208.0,37.6096,37.6321,37.5796,37.5871,114208.0
2016-09-08 12:00:00,50.15,50.2,50.1,50.1,163647.0,37.5871,37.6246,37.5496,37.5496,163647.0
2016-09-08 12:10:00,50.1,50.12,50.06,50.08,174198.0,37.5496,37.5646,37.5196,37.5346,174198.0
2016-09-08 12:20:00,50.08,50.13,50.08,50.09,378746.0,37.5346,37.5721,37.5346,37.5421,378746.0
2016-09-08 12:30:00,50.09,50.1,50.03,50.06,236787.0,37.5421,37.5496,37.4971,37.5196,236787.0
2016-09-08 12:40:00,50.07,50.13,50.04,50.12,245331.0,37.5271,37.5721,37.5046,37.5646,245331.0
2016-09-08 12:50:00,50.13,50.15,50.11,50.14,136862.0,37.5721,37.5871,37.5571,37.5796,136862.0
2016-09-08 13:00:00,50.14,50.16,50.11,50.15,128098.0,37.5796,37.5946,37.5571,37.5871,128098.0
2016-09-08 13:10:00,50.15,50.15,50.12,50.15,155488.0,37.5871,37.5871,37.5646,37.5871,155488.0
2016-09-08 13:20:00,50.15,50.18,50.14,50.16,66067.0,37.5871,37.6096,37.5796,37.5946,66067.0
2016-09-08 13:30:00,50.16,50.21,50.15,50.2,127069.0,37.5946,37.6321,37.5871,37.6246,127069.0
2016-09-08 13:40:00,50.2,50.24,50.2,50.24,170702.0,37.6246,37.6545,37.6246,37.6545,170702.0
2016-09-08 13:50:00,50.23,50.28,50.21,50.26,132860.0,37.647,37.6845,37.6321,37.6695,132860.0
2016-09-08 14:00:00,50.26,50.26,50.22,50.25,118294.0,37.6695,37.6695,37.6395,37.662,118294.0
2016-09-08 14:10:00,50.25,50.31,50.24,50.29,119713.0,37.662,37.707,37.6545,37.692,119713.0
2016-09-08 14:20:00,50.29,50.34,50.28,50.28,295239.0,37.692,37.7295,37.6845,37.6845,295239.0
2016-09-08 14:30:00,50.29,50.32,50.28,50.29,289716.0,37.692,37.7145,37.6845,37.692,289716.0
2016-09-08 14:40:00,50.29,50.35,50.27,50.34,267739.0,37.692,37.737,37.677,37.7295,267739.0
2016-09-08 14:50:00,50.34,50.34,50.31,50.32,114233.0,37.7295,37.7295,37.707,37.7145,114233.0
2016-09-08 15:00:00,50.32,50.35,50.3,50.31,440293.0,37.7145,37.737,37.6995,37.707,440293.0
2016-09-08 15:10:00,50.31,50.37,50.31,50.34,114216.0,37.707,37.752,37.707,37.7295,114216.0
2016-09-08 15:20:00,50.34,50.36,50.32,50.33,247414.0,37.7295,37.7445,37.7145,37.722,247414.0
2016-09-08 15:30:00,50.33,50.39,50.33,50.37,330717.0,37.722,37.767,37.722,37.752,330717.0
2016-09-08 15:40:00,50.38,50.39,50.33,50.33,331105.0,37.7595,37.767,37.722,37.722,331105.0
2016-09-08 15:50:00,50.33,50.36,50.33,50.34,919989.0,37.722,37.7445,37.722,37.7295,919989.0
2016-09-09 09:30:00,49.85,49.91,49.5,49.51,2498096.0,37.3622,37.4072,37.0999,37.1074,2498096.0
2016-09-09 09:40:00,49.5,49.61,49.48,49.53,1485098.0,37.0999,37.1824,37.0849,37.1224,1485098.0
2016-09-09 09:50:00,49.53,49.55,49.3,49.33,1568845.0,37.1224,37.1374,36.95,36.9725,1568845.0
2016-09-09 10:00:00,49.33,49.35,49.25,49.3,809210.0,36.9725,36.9875,36.9125,36.95,809210.0
2016-09-09 10:10:00,49.29,49.46,49.23,49.36,1068844.0,36.9425,37.0699,36.8975,36.995,1068844.0
2016-09-09 10:20:00,49.36,49.36,49.24,49.24,530018.0,36.995,36.995,36.905,36.905,530018.0
2016-09-09 10:30:00,49.24,49.28,49.15,49.19,566916.0,36.905,36.935,36.8376,36.8676,566916.0
2016-09-09 10:40:00,49.19,49.21,49.1,49.14,723430.0,36.8676,36.8826,36.8001,36.8301,723430.0
2016-09-09 10:50:00,49.13,49.21,49.12,49.2,559566.0,36.8226,36.8826,36.8151,36.8751,559566.0
2016-09-09 11:00:00,49.2,49.22,49.15,49.22,556460.0,36.8751,36.8901,36.8376,36.8901,556460.0
2016-09-09 11:10:00,49.22,49.22,49.13,49.16,302047.0,36.8901,36.8901,36.8226,36.8451,302047.0
2016-09-09 11:20:00,49.16,49.35,49.15,49.34,453195.0,36.8451,36.9875,36.8376,36.98,453195.0
2016-09-09 11:30:00,49.34,49.35,49.3,49.32,396713.0,36.98,36.9875,36.95,36.965,396713.0
2016-09-09 11:40:00,49.32,49.33,49.23,49.28,370370.0,36.965,36.9725,36.8975,36.935,370370.0
2016-09-09 11:50:00,49.29,49.29,49.21,49.24,274496.0,36.9425,36.9425,36.8826,36.905,274496.0
2016-09-09 12:00:00,49.23,49.24,49.15,49.18,433049.0,36.8975,36.905,36.8376,36.8601,433049.0
2016-09-09 12:10:00,49.17,49.2,49.14,49.16,255183.0,36.8526,36.8751,36.8301,36.8451,255183.0
2016-09-09 12:20:00,49.15,49.22,49.14,49.18,146558.0,36.8376,36.8901,36.8301,36.8601,146558.0
2016-09-09 12:30:00,49.18,49.21,49.15,49.18,430689.0,36.8601,36.8826,36.8376,36.8601,430689.0
2016-09-09 12:40:00,49.18,49.21,49.15,49.21,311283.0,36.8601,36.8826,36.8376,36.8826,311283.0
2016-09-09 12:50:00,49.21,49.22,49.15,49.19,244942.0,36.8826,36.8901,36.8376,36.8676,244942.0
2016-09-09 13:00:00,49.18,49.19,49.13,49.16,113639.0,36.8601,36.8676,36.8226,36.8451,113639.0
2016-09-09 13:10:00,49.15,49.16,49.04,49.05,453945.0,36.8376,36.8451,36.7551,36.7626,453945.0
2016-09-09 13:20:00,49.06,49.08,49.01,49.08,393447.0,36.7701,36.7851,36.7327,36.7851,393447.0
2016-09-09 13:30:00,49.07,49.09,49.03,49.04,330469.0,36.7776,36.7926,36.7477,36.7551,330469.0
2016-09-09 13:40:00,49.03,49.04,48.93,48.94,394648.0,36.7477,36.7551,36.6727,36.6802,394648.0
2016-09-09 13:50:00,48.94,49.0,48.91,49.0,380273.0,36.6802,36.7252,36.6577,36.7252,380273.0
2016-09-09 14:00:00,49.0,49.01,48.93,48.97,439139.0,36.7252,36.7327,36.6727,36.7027,439139.0
2016-09-09 14:10:00,48.97,49.01,48.92,48.93,320078.0,36.7027,36.7327,36.6652,36.6727,320078.0
2016-09-09 14:20:00,48.92,49.01,48.91,49.01,310612.0,36.6652,36.7327,36.6577,36.7327,310612.0
2016-09-09 14:30:00,49.01,49.01,48.95,49.0,495300.0,36.7327,36.7327,36.6877,36.7252,495300.0
2016-09-09 14:40:00,48.99,49.0,48.84,48.88,283804.0,36.7177,36.7252,36.6052,36.6352,283804.0
2016-09-09 14:50:00,48.87,48.93,48.87,48.9,179781.0,36.6277,36.6727,36.6277,36.6502,179781.0
2016-09-09 15:00:00,48.9,48.94,48.84,48.84,354371.0,36.6502,36.6802,36.6052,36.6052,354371.0
2016-09-09 15:10:00,48.85,48.86,48.79,48.82,591991.0,36.6127,36.6202,36.5678,36.5903,591991.0
2016-09-09 15:20:00,48.82,48.85,48.79,48.81,670285.0,36.5903,36.6127,36.5678,36.5828,670285.0
2016-09-09 15:30:00,48.81,48.83,48.68,48.69,967576.0,36.5828,36.5978,36.4853,36.4928,967576.0
2016-09-09 15:40:00,48.69,48.7,48.49,48.54,1462583.0,36.4928,36.5003,36.3429,36.3804,1462583.0
2016-09-09 15:50:00,48.54,48.63,48.44,48.47,2230780.0,36.3804,36.4479,36.3054,36.3279,2230780.0
2016-09-12 09:30:00,48.38,48.74,48.38,48.71,2713882.0,36.2605,36.5303,36.2605,36.5078,2713882.0
2016-09-12 09:40:00,48.71,48.81,48.64,48.71,987229.0,36.5078,36.5828,36.4553,36.5078,987229.0
2016-09-12 09:50:00,48.7,48.88,48.64,48.84,507297.0,36.5003,36.6352,36.4553,36.6052,507297.0
2016-09-12 10:00:00,48.85,48.94,48.82,48.91,538961.0,36.6127,36.6802,36.5903,36.6577,538961.0
2016-09-12 10:10:00,48.91,48.92,48.76,48.83,603734.0,36.6577,36.6652,36.5453,36.5978,603734.0
2016-09-12 10:20:00,48.82,48.87,48.78,48.81,306793.0,36.5903,36.6277,36.5603,36.5828,306793.0
2016-09-12 10:30:00,48.81,48.83,48.7,48.73,283602.0,36.5828,36.5978,36.5003,36.5228,283602.0
2016-09-12 10:40:00,48.74,48.76,48.67,48.67,459076.0,36.5303,36.5453,36.4778,36.4778,459076.0
2016-09-12 10:50:00,48.67,48.68,48.61,48.62,529249.0,36.4778,36.4853,36.4329,36.4404,529249.0
2016-09-12 11:00:00,48.62,48.67,48.59,48.62,468696.0,36.4404,36.4778,36.4179,36.4404,468696.0
2016-09-12 11:10:00,48.62,48.64,48.53,48.56,306049.0,36.4404,36.4553,36.3729,36.3954,306049.0
2016-09-12 11:20:00,48.56,48.59,48.53,48.53,255558.0,36.3954,36.4179,36.3729,36.3729,255558.0
2016-09-12 11:30:00,48.54,48.69,48.52,48.68,300688.0,36.3804,36.4928,36.3654,36.4853,300688.0
2016-09-12 11:40:00,48.68,48.71,48.66,48.7,117649.0,36.4853,36.5078,36.4703,36.5003,117649.0
2016-09-12 11:50:00,48.7,48.72,48.68,48.71,310964.0,36.5003,36.5153,36.4853,36.5078,310964.0
2016-09-12 12:00:00,48.71,48.73,48.68,48.72,164787.0,36.5078,36.5228,36.4853,36.5153,164787.0
2016-09-12 12:10:00,48.73,48.77,48.72,48.76,309075.0,36.5228,36.5528,36.5153,36.5453,309075.0
2016-09-12 12:20:00,48.76,48.79,48.75,48.79,204387.0,36.5453,36.5678,36.5378,36.5678,204387.0
2016-09-12 12:30:00,48.79,48.82,48.78,48.81,125763.0,36.5678,36.5903,36.5603,36.5828,125763.0
2016-09-12 12:40:00,48.81,48.82,48.73,48.75,297452.0,36.5828,36.5903,36.5228,36.5378,297452.0
2016-09-12 12:50:00,48.75,48.87,48.74,48.85,278868.0,36.5378,36.6277,36.5303,36.6127,278868.0
2016-09-12 13:00:00,48.85,48.95,48.85,48.93,282129.0,36.6127,36.6877,36.6127,36.6727,282129.0
2016-09-12 13:10:00,48.93,49.16,48.91,49.0,1301552.0,36.6727,36.8451,36.6577,36.7252,1301552.0
2016-09-12 13:20:00,49.0,49.07,48.89,48.92,993148.0,36.7252,36.7776,36.6427,36.6652,993148.0
2016-09-12 13:30:00,48.92,48.95,48.82,48.94,949369.0,36.6652,36.6877,36.5903,36.6802,949369.0
2016-09-12 13:40:00,48.94,49.08,48.86,49.08,490122.0,36.6802,36.7851,36.6202,36.7851,490122.0
2016-09-12 13:50:00,49.08,49.16,49.05,49.14,431417.0,36.7851,36.8451,36.7626,36.8301,431417.0
2016-09-12 14:00:00,49.14,49.23,49.12,49.21,794260.0,36.8301,36.8975,36.8151,36.8826,794260.0
2016-09-12 14:10:00,49.21,49.35,49.19,49.34,215566.0,36.8826,36.9875,36.8676,36.98,215566.0
2016-09-12 14:20:00,49.34,49.35,49.25,49.27,424181.0,36.98,36.9875,36.9125,36.9275,424181.0
2016-09-12 14:30:00,49.27,49.36,49.22,49.34,450912.0,36.9275,36.995,36.8901,36.98,450912.0
2016-09-12 14:40:00,49.34,49.38,49.25,49.28,441507.0,36.98,37.01,36.9125,36.935,441507.0
2016-09-12 14:50:00,49.29,49.3,49.22,49.23,227435.0,36.9425,36.95,36.8901,36.8975,227435.0
2016-09-12 15:00:00,49.24,49.33,49.23,49.31,203875.0,36.905,36.9725,36.8975,36.9575,203875.0
2016-09-12 15:10:00,49.31,49.34,49.24,49.27,412010.0,36.9575,36.98,36.905,36.9275,412010.0
2016-09-12 15:20:00,49.27,49.36,49.26,49.33,443656.0,36.9275,36.995,36.92,36.9725,443656.0
2016-09-12 15:30:00,49.34,49.35,49.29,49.33,675872.0,36.98,36.9875,36.9425,36.9725,675872.0
2016-09-12 15:40:00,49.33,49.42,49.31,49.34,1393659.0,36.9725,37.04,36.9575,36.98,1393659.0
2016-09-12 15:50:00,49.34,49.35,49.26,49.3,2552939.0,36.98,36.9875,36.92,36.95,2552939.0
2016-09-13 09:30:00,49.16,49.22,48.93,49.12,1100709.0,36.8451,36.8901,36.6727,36.8151,1100709.0
2016-09-13 09:40:00,49.12,49.15,48.93,48.96,924153.0,36.8151,36.8376,36.6727,36.6952,924153.0
2016-09-13 09:50:00,48.96,49.09,48.96,48.97,513849.0,36.6952,36.7926,36.6952,36.7027,513849.0
2016-09-13 10:00:00,48.98,49.08,48.88,48.89,656183.0,36.7102,36.7851,36.6352,36.6427,656183.0
2016-09-13 10:10:00,48.89,48.96,48.87,48.91,635983.0,36.6427,36.6952,36.6277,36.6577,635983.0
2016-09-13 10:20:00,48.91,48.91,48.74,48.78,767889.0,36.6577,36.6577,36.5303,36.5603,767889.0
2016-09-13 10:30:00,48.78,48.86,48.75,48.82,371306.0,36.5603,36.6202,36.5378,36.5903,371306.0
2016-09-13 10:40:00,48.83,48.86,48.77,48.79,330925.0,36.5978,36.6202,36.5528,36.5678,330925.0
2016-09-13 10:50:00,48.8,48.81,48.74,48.78,365139.0,36.5753,36.5828,36.5303,36.5603,365139.0
2016-09-13 11:00:00,48.79,48.81,48.76,48.79,123525.0,36.5678,36.5828,36.5453,36.5678,123525.0
2016-09-13 11:10:00,48.8,48.8,48.72,48.77,782252.0,36.5753,36.5753,36.5153,36.5528,782252.0
2016-09-13 11:20:00,48.76,48.8,48.72,48.73,469929.0,36.5453,36.5753,36.5153,36.5228,469929.0
2016-09-13 11:30:00,48.74,48.76,48.66,48.73,356772.0,36.5303,36.5453,36.4703,36.5228,356772.0
2016-09-13 11:40:00,48.73,48.81,48.7,48.78,194738.0,36.5228,36.5828,36.5003,36.5603,194738.0
2016-09-13 11:50:00,48.78,48.81,48.72,48.76,229369.0,36.5603,36.5828,36.5153,36.5453,229369.0
2016-09-13 12:00:00,48.76,48.8,48.71,48.73,439811.0,36.5453,36.5753,36.5078,36.5228,439811.0
2016-09-13 12:10:00,48.73,48.82,48.73,48.76,256552.0,36.5228,36.5903,36.5228,36.5453,256552.0
2016-09-13 12:20:00,48.76,48.77,48.64,48.65,245600.0,36.5453,36.5528,36.4553,36.4628,245600.0
2016-09-13 12:30:00,48.66,48.68,48.63,48.67,373331.0,36.4703,36.4853,36.4479,36.4778,373331.0
2016-09-13 12:40:00,48.67,48.68,48.59,48.61,186695.0,36.4778,36.4853,36.4179,36.4329,186695.0
2016-09-13 12:50:00,48.61,48.62,48.49,48.53,603973.0,36.4329,36.4404,36.3429,36.3729,603973.0
2016-09-13 13:00:00,48.53,48.58,48.42,48.57,693306.0,36.3729,36.4104,36.2905,36.4029,693306.0
2016-09-13 13:10:00,48.57,48.82,48.56,48.81,683341.0,36.4029,36.5903,36.3954,36.5828,683341.0
2016-09-13 13:20:00,48.81,48.88,48.74,48.84,635009.0,36.5828,36.6352,36.5303,36.6052,635009.0
2016-09-13 13:30:00,48.84,48.94,48.73,48.81,639611.0,36.6052,36.6802,36.5228,36.5828,639611.0
2016-09-13 13:40:00,48.81,48.84,48.71,48.72,421589.0,36.5828,36.6052,36.5078,36.5153,421589.0
2016-09-13 13:50:00,48.73,48.75,48.62,48.69,331307.0,36.5228,36.5378,36.4404,36.4928,331307.0
2016-09-13 14:00:00,48.69,48.71,48.62,48.7,157158.0,36.4928,36.5078,36.4404,36.5003,157158.0
2016-09-13 14:10:00,48.69,48.7,48.63,48.67,175431.0,36.4928,36.5003,36.4479,36.4778,175431.0
2016-09-13 14:20:00,48.66,48.67,48.58,48.6,339380.0,36.4703,36.4778,36.4104,36.4254,339380.0
2016-09-13 14:30:00,48.59,48.64,48.53,48.62,327658.0,36.4179,36.4553,36.3729,36.4404,327658.0
2016-09-13 14:40:00,48.63,48.74,48.62,48.72,477070.0,36.4479,36.5303,36.4404,36.5153,477070.0
2016-09-13 14:50:00,48.73,48.76,48.6,48.6,304019.0,36.5228,36.5453,36.4254,36.4254,304019.0
2016-09-13 15:00:00,48.6,48.62,48.52,48.57,460992.0,36.4254,36.4404,36.3654,36.4029,460992.0
2016-09-13 15:10:00,48.57,48.63,48.49,48.59,348147.0,36.4029,36.4479,36.3429,36.4179,348147.0
2016-09-13 15:20:00,48.59,48.67,48.59,48.65,306069.0,36.4179,36.4778,36.4179,36.4628,306069.0
2016-09-13 15:30:00,48.65,48.72,48.63,48.68,478130.0,36.4628,36.5153,36.4479,36.4853,478130.0
2016-09-13 15:40:00,48.68,48.68,48.54,48.63,1564726.0,36.4853,36.4853,36.3804,36.4479,1564726.0
2016-09-13 15:50:00,48.62,48.79,48.62,48.63,2210006.0,36.4404,36.5678,36.4404,36.4479,2210006.0
2016-09-14 09:30:00,48.82,49.03,48.66,48.71,1267748.0,36.5903,36.7477,36.4703,36.5078,1267748.0
2016-09-14 09:40:00,48.71,48.89,48.66,48.87,897386.0,36.5078,36.6427,36.4703,36.6277,897386.0
2016-09-14 09:50:00,48.88,48.97,48.85,48.91,563061.0,36.6352,36.7027,36.6127,36.6577,563061.0
2016-09-14 10:00:00,48.91,49.14,48.9,49.09,1235732.0,36.6577,36.8301,36.6502,36.7926,1235732.0
2016-09-14 10:10:00,49.09,49.16,49.06,49.07,577699.0,36.7926,36.8451,36.7701,36.7776,577699.0
2016-09-14 10:20:00,49.06,49.19,49.04,49.16,423155.0,36.7701,36.8676,36.7551,36.8451,423155.0
2016-09-14 10:30:00,49.17,49.22,49.04,49.06,538767.0,36.8526,36.8901,36.7551,36.7701,538767.0
2016-09-14 10:40:00,49.06,49.06,48.87,48.88,284315.0,36.7701,36.7701,36.6277,36.6352,284315.0
2016-09-14 10:50:00,48.89,48.89,48.82,48.84,403040.0,36.6427,36.6427,36.5903,36.6052,403040.0
2016-09-14 11:00:00,48.84,48.91,48.84,48.89,299452.0,36.6052,36.6577,36.6052,36.6427,299452.0
2016-09-14 11:10:00,48.89,48.92,48.83,48.87,154221.0,36.6427,36.6652,36.5978,36.6277,154221.0
2016-09-14 11:20:00,48.87,48.93,48.85,48.85,181003.0,36.6277,36.6727,36.6127,36.6127,181003.0
2016-09-14 11:30:00,48.85,48.85,48.75,48.83,192162.0,36.6127,36.6127,36.5378,36.5978,192162.0
2016-09-14 11:40:00,48.83,48.86,48.81,48.82,129623.0,36.5978,36.6202,36.5828,36.5903,129623.0
2016-09-14 11:50:00,48.82,48.94,48.82,48.93,222347.0,36.5903,36.6802,36.5903,36.6727,222347.0
2016-09-14 12:00:00,48.94,48.96,48.88,48.91,321763.0,36.6802,36.6952,36.6352,36.6577,321763.0
2016-09-14 12:10:00,48.91,48.98,48.9,48.94,151053.0,36.6577,36.7102,36.6502,36.6802,151053.0
2016-09-14 12:20:00,48.94,48.96,48.92,48.95,112911.0,36.6802,36.6952,36.6652,36.6877,112911.0
2016-09-14 12:30:00,48.96,49.0,48.92,48.92,113975.0,36.6952,36.7252,36.6652,36.6652,113975.0
2016-09-14 12:40:00,48.92,48.95,48.88,48.92,157065.0,36.6652,36.6877,36.6352,36.6652,157065.0
2016-09-14 12:50:00,48.92,48.95,48.88,48.9,174088.0,36.6652,36.6877,36.6352,36.6502,174088.0
2016-09-14 13:00:00,48.89,48.91,48.84,48.85,158410.0,36.6427,36.6577,36.6052,36.6127,158410.0
2016-09-14 13:10:00,48.86,48.86,48.83,48.84,194001.0,36.6202,36.6202,36.5978,36.6052,194001.0
2016-09-14 13:20:00,48.84,48.9,48.82,48.88,144232.0,36.6052,36.6502,36.5903,36.6352,144232.0
2016-09-14 13:30:00,48.88,48.93,48.87,48.92,108188.0,36.6352,36.6727,36.6277,36.6652,108188.0
2016-09-14 13:40:00,48.91,48.94,48.85,48.85,172421.0,36.6577,36.6802,36.6127,36.6127,172421.0
2016-09-14 13:50:00,48.85,48.88,48.78,48.8,275096.0,36.6127,36.6352,36.5603,36.5753,275096.0
2016-09-14 14:00:00,48.8,48.8,48.66,48.68,190725.0,36.5753,36.5753,36.4703,36.4853,190725.0
2016-09-14 14:10:00,48.68,48.72,48.63,48.7,171706.0,36.4853,36.5153,36.4479,36.5003,171706.0
2016-09-14 14:20:00,48.69,48.71,48.64,48.69,209389.0,36.4928,36.5078,36.4553,36.4928,209389.0
2016-09-14 14:30:00,48.69,48.73,48.66,48.69,292786.0,36.4928,36.5228,36.4703,36.4928,292786.0
2016-09-14 14:40:00,48.69,48.74,48.67,48.68,164280.0,36.4928,36.5303,36.4778,36.4853,164280.0
2016-09-14 14:50:00,48.69,48.74,48.67,48.71,157871.0,36.4928,36.5303,36.4778,36.5078,157871.0
2016-09-14 15:00:00,48.72,48.73,48.65,48.68,164064.0,36.5153,36.5228,36.4628,36.4853,164064.0
2016-09-14 15:10:00,48.68,48.69,48.64,48.65,228732.0,36.4853,36.4928,36.4553,36.4628,228732.0
2016-09-14 15:20:00,48.66,48.68,48.61,48.62,312720.0,36.4703,36.4853,36.4329,36.4404,312720.0
2016-09-14 15:30:00,48.62,48.75,48.62,48.7,473515.0,36.4404,36.5378,36.4404,36.5003,473515.0
2016-09-14 15:40:00,48.7,48.85,48.68,48.84,615304.0,36.5003,36.6127,36.4853,36.6052,615304.0
2016-09-14 15:50:00,48.84,48.9,48.77,48.86,1232521.0,36.6052,36.6502,36.5528,36.6202,1232521.0
2016-09-15 09:30:00,48.78,48.92,48.66,48.72,1505618.0,36.5603,36.6652,36.4703,36.5153,1505618.0
2016-09-15 09:40:00,48.72,48.92,48.68,48.9,1096204.0,36.5153,36.6652,36.4853,36.6502,1096204.0
2016-09-15 09:50:00,48.9,48.98,48.86,48.92,474565.0,36.6502,36.7102,36.6202,36.6652,474565.0
2016-09-15 10:00:00,48.91,49.02,48.9,48.97,653627.0,36.6577,36.7402,36.6502,36.7027,653627.0
2016-09-15 10:10:00,48.97,49.01,48.92,49.0,408177.0,36.7027,36.7327,36.6652,36.7252,408177.0
2016-09-15 10:20:00,49.01,49.04,48.93,48.97,369655.0,36.7327,36.7551,36.6727,36.7027,369655.0
2016-09-15 10:30:00,48.97,49.02,48.91,49.02,269657.0,36.7027,36.7402,36.6577,36.7402,269657.0
2016-09-15 10:40:00,49.01,49.01,48.92,48.95,475299.0,36.7327,36.7327,36.6652,36.6877,475299.0
2016-09-15 10:50:00,48.95,49.05,48.95,49.04,457658.0,36.6877,36.7626,36.6877,36.7551,457658.0
2016-09-15 11:00:00,49.04,49.14,49.04,49.12,679284.0,36.7551,36.8301,36.7551,36.8151,679284.0
2016-09-15 11:10:00,49.13,49.15,49.1,49.11,455650.0,36.8226,36.8376,36.8001,36.8076,455650.0
2016-09-15 11:20:00,49.11,49.18,49.06,49.17,495505.0,36.8076,36.8601,36.7701,36.8526,495505.0
2016-09-15 11:30:00,49.17,49.24,49.17,49.2,429784.0,36.8526,36.905,36.8526,36.8751,429784.0
2016-09-15 11:40:00,49.2,49.22,49.13,49.15,644588.0,36.8751,36.8901,36.8226,36.8376,644588.0
2016-09-15 11:50:00,49.15,49.23,49.14,49.16,512809.0,36.8376,36.8975,36.8301,36.8451,512809.0
2016-09-15 12:00:00,49.17,49.18,49.13,49.16,486541.0,36.8526,36.8601,36.8226,36.8451,486541.0
2016-09-15 12:10:00,49.15,49.17,49.05,49.07,584923.0,36.8376,36.8526,36.7626,36.7776,584923.0
2016-09-15 12:20:00,49.06,49.11,49.02,49.03,603052.0,36.7701,36.8076,36.7402,36.7477,603052.0
2016-09-15 12:30:00,49.03,49.05,48.95,48.99,591120.0,36.7477,36.7626,36.6877,36.7177,591120.0
2016-09-15 12:40:00,48.98,49.04,48.96,49.02,458841.0,36.7102,36.7551,36.6952,36.7402,458841.0
2016-09-15 12:50:00,49.02,49.05,49.01,49.03,402689.0,36.7402,36.7626,36.7327,36.7477,402689.0
2016-09-15 13:00:00,49.03,49.11,49.01,49.04,566766.0,36.7477,36.8076,36.7327,36.7551,566766.0
2016-09-15 13:10:00,49.03,49.08,48.99,49.08,414594.0,36.7477,36.7851,36.7177,36.7851,414594.0
2016-09-15 13:20:00,49.08,49.08,49.02,49.05,478668.0,36.7851,36.7851,36.7402,36.7626,478668.0
2016-09-15 13:30:00,49.06,49.12,49.05,49.09,441154.0,36.7701,36.8151,36.7626,36.7926,441154.0
2016-09-15 13:40:00,49.09,49.14,49.08,49.13,523370.0,36.7926,36.8301,36.7851,36.8226,523370.0
2016-09-15 13:50:00,49.13,49.15,49.09,49.15,457068.0,36.8226,36.8376,36.7926,36.8376,457068.0
2016-09-15 14:00:00,49.15,49.17,49.13,49.15,441873.0,36.8376,36.8526,36.8226,36.8376,441873.0
2016-09-15 14:10:00,49.15,49.24,49.13,49.24,371840.0,36.8376,36.905,36.8226,36.905,371840.0
2016-09-15 14:20:00,49.24,49.27,49.23,49.27,380404.0,36.905,36.9275,36.8975,36.9275,380404.0
2016-09-15 14:30:00,49.27,49.29,49.2,49.21,433373.0,36.9275,36.9425,36.8751,36.8826,433373.0
2016-09-15 14:40:00,49.21,49.21,49.16,49.18,418227.0,36.8826,36.8826,36.8451,36.8601,418227.0
2016-09-15 14:50:00,49.18,49.21,49.16,49.21,470201.0,36.8601,36.8826,36.8451,36.8826,470201.0
2016-09-15 15:00:00,49.21,49.28,49.2,49.23,434647.0,36.8826,36.935,36.8751,36.8975,434647.0
2016-09-15 15:10:00,49.23,49.23,49.14,49.15,491959.0,36.8975,36.8975,36.8301,36.8376,491959.0
2016-09-15 15:20:00,49.14,49.22,49.14,49.22,438341.0,36.8301,36.8901,36.8301,36.8901,438341.0
2016-09-15 15:30:00,49.21,49.23,49.18,49.21,828553.0,36.8826,36.8975,36.8601,36.8826,828553.0
2016-09-15 15:40:00,49.21,49.27,49.18,49.19,847219.0,36.8826,36.9275,36.8601,36.8676,847219.0
2016-09-15 15:50:00,49.19,49.23,49.14,49.22,1880413.0,36.8676,36.8975,36.8301,36.8901,1880413.0
2016-09-16 09:30:00,48.85,48.85,48.61,48.8,1111162.0,36.922,36.922,36.7406,36.8842,1111162.0
2016-09-16 09:40:00,48.8,48.82,48.49,48.51,709731.0,36.8842,36.8993,36.6499,36.665,709731.0
2016-09-16 09:50:00,48.52,48.66,48.49,48.65,315913.0,36.6726,36.7784,36.6499,36.7709,315913.0
2016-09-16 10:00:00,48.65,48.66,48.56,48.61,471202.0,36.7709,36.7784,36.7028,36.7406,471202.0
2016-09-16 10:10:00,48.61,48.63,48.52,48.62,381837.0,36.7406,36.7557,36.6726,36.7482,381837.0
2016-09-16 10:20:00,48.62,48.66,48.56,48.62,697702.0,36.7482,36.7784,36.7028,36.7482,697702.0
2016-09-16 10:30:00,48.62,48.68,48.6,48.68,247339.0,36.7482,36.7935,36.7331,36.7935,247339.0
2016-09-16 10:40:00,48.68,48.72,48.63,48.7,321884.0,36.7935,36.8238,36.7557,36.8087,321884.0
2016-09-16 10:50:00,48.7,48.84,48.68,48.82,334318.0,36.8087,36.9145,36.7935,36.8993,334318.0
2016-09-16 11:00:00,48.82,48.89,48.81,48.87,339336.0,36.8993,36.9523,36.8918,36.9371,339336.0
2016-09-16 11:10:00,48.87,48.92,48.84,48.86,328267.0,36.9371,36.9749,36.9145,36.9296,328267.0
2016-09-16 11:20:00,48.86,48.93,48.86,48.9,249284.0,36.9296,36.9825,36.9296,36.9598,249284.0
2016-09-16 11:30:00,48.9,48.96,48.89,48.94,503129.0,36.9598,37.0052,36.9523,36.99,503129.0
2016-09-16 11:40:00,48.94,48.98,48.91,48.95,190945.0,36.99,37.0203,36.9674,36.9976,190945.0
2016-09-16 11:50:00,48.95,48.95,48.85,48.87,361713.0,36.9976,36.9976,36.922,36.9371,361713.0
2016-09-16 12:00:00,48.88,48.92,48.85,48.92,218023.0,36.9447,36.9749,36.922,36.9749,218023.0
2016-09-16 12:10:00,48.92,48.94,48.88,48.93,306405.0,36.9749,36.99,36.9447,36.9825,306405.0
2016-09-16 12:20:00,48.93,48.99,48.92,48.97,227715.0,36.9825,37.0278,36.9749,37.0127,227715.0
2016-09-16 12:30:00,48.98,49.01,48.95,48.99,364867.0,37.0203,37.043,36.9976,37.0278,364867.0
2016-09-16 12:40:00,49.0,49.04,48.96,49.01,285252.0,37.0354,37.0656,37.0052,37.043,285252.0
2016-09-16 12:50:00,49.01,49.02,48.97,49.01,141914.0,37.043,37.0505,37.0127,37.043,141914.0
2016-09-16 13:00:00,49.0,49.03,48.96,48.99,187268.0,37.0354,37.0581,37.0052,37.0278,187268.0
2016-09-16 13:10:00,48.98,49.0,48.94,48.96,126549.0,37.0203,37.0354,36.99,37.0052,126549.0
2016-09-16 13:20:00,48.95,48.97,48.87,48.87,520876.0,36.9976,37.0127,36.9371,36.9371,520876.0
2016-09-16 13:30:00,48.87,48.89,48.83,48.84,176757.0,36.9371,36.9523,36.9069,36.9145,176757.0
2016-09-16 13:40:00,48.84,48.87,48.8,48.86,529712.0,36.9145,36.9371,36.8842,36.9296,529712.0
2016-09-16 13:50:00,48.85,48.93,48.84,48.93,243912.0,36.922,36.9825,36.9145,36.9825,243912.0
2016-09-16 14:00:00,48.92,49.0,48.89,49.0,222660.0,36.9749,37.0354,36.9523,37.0354,222660.0
2016-09-16 14:10:00,49.0,49.01,48.94,48.96,494170.0,37.0354,37.043,36.99,37.0052,494170.0
2016-09-16 14:20:00,48.97,48.98,48.94,48.97,303165.0,37.0127,37.0203,36.99,37.0127,303165.0
2016-09-16 14:30:00,48.96,49.02,48.96,49.02,411881.0,37.0052,37.0505,37.0052,37.0505,411881.0
2016-09-16 14:40:00,49.02,49.1,49.0,49.09,505836.0,37.0505,37.111,37.0354,37.1034,505836.0
2016-09-16 14:50:00,49.09,49.09,49.0,49.01,450171.0,37.1034,37.1034,37.0354,37.043,450171.0
2016-09-16 15:00:00,49.01,49.1,49.0,49.07,536325.0,37.043,37.111,37.0354,37.0883,536325.0
2016-09-16 15:10:00,49.07,49.13,49.04,49.13,609340.0,37.0883,37.1337,37.0656,37.1337,609340.0
2016-09-16 15:20:00,49.13,49.16,49.12,49.14,768369.0,37.1337,37.1563,37.1261,37.1412,768369.0
2016-09-16 15:30:00,49.14,49.26,49.13,49.22,1239792.0,37.1412,37.2319,37.1337,37.2017,1239792.0
2016-09-16 15:40:00,49.22,49.33,49.21,49.33,1035282.0,37.2017,37.2848,37.1941,37.2848,1035282.0
2016-09-16 15:50:00,49.33,49.33,49.23,49.25,2820988.0,37.2848,37.2848,37.2092,37.2244,2820988.0
2016-09-19 09:30:00,49.32,49.47,49.3,49.43,594434.0,37.2773,37.3906,37.2621,37.3604,594434.0
2016-09-19 09:40:00,49.43,49.48,49.36,49.4,235218.0,37.3604,37.3982,37.3075,37.3377,235218.0
2016-09-19 09:50:00,49.39,49.44,49.34,49.44,220159.0,37.3302,37.368,37.2924,37.368,220159.0
2016-09-19 10:00:00,49.44,49.54,49.44,49.5,347055.0,37.368,37.4435,37.368,37.4133,347055.0
2016-09-19 10:10:00,49.5,49.51,49.44,49.46,196405.0,37.4133,37.4209,37.368,37.3831,196405.0
2016-09-19 10:20:00,49.46,49.54,49.46,49.54,173836.0,37.3831,37.4435,37.3831,37.4435,173836.0
2016-09-19 10:30:00,49.53,49.59,49.52,49.57,320419.0,37.436,37.4813,37.4284,37.4662,320419.0
2016-09-19 10:40:00,49.58,49.59,49.55,49.58,300225.0,37.4738,37.4813,37.4511,37.4738,300225.0
2016-09-19 10:50:00,49.57,49.63,49.56,49.63,222623.0,37.4662,37.5116,37.4587,37.5116,222623.0
2016-09-19 11:00:00,49.63,49.63,49.59,49.63,161764.0,37.5116,37.5116,37.4813,37.5116,161764.0
2016-09-19 11:10:00,49.63,49.64,49.56,49.57,220370.0,37.5116,37.5191,37.4587,37.4662,220370.0
2016-09-19 11:20:00,49.57,49.58,49.48,49.5,138141.0,37.4662,37.4738,37.3982,37.4133,138141.0
2016-09-19 11:30:00,49.5,49.54,49.46,49.47,198336.0,37.4133,37.4435,37.3831,37.3906,198336.0
2016-09-19 11:40:00,49.48,49.49,49.42,49.44,177162.0,37.3982,37.4058,37.3528,37.368,177162.0
2016-09-19 11:50:00,49.44,49.47,49.43,49.45,95649.0,37.368,37.3906,37.3604,37.3755,95649.0
2016-09-19 12:00:00,49.46,49.52,49.45,49.49,81183.0,37.3831,37.4284,37.3755,37.4058,81183.0
2016-09-19 12:10:00,49.48,49.49,49.38,49.41,296021.0,37.3982,37.4058,37.3226,37.3453,296021.0
2016-09-19 12:20:00,49.41,49.46,49.4,49.45,180084.0,37.3453,37.3831,37.3377,37.3755,180084.0
2016-09-19 12:30:00,49.44,49.5,49.44,49.48,114839.0,37.368,37.4133,37.368,37.3982,114839.0
2016-09-19 12:40:00,49.49,49.53,49.48,49.52,84694.0,37.4058,37.436,37.3982,37.4284,84694.0
2016-09-19 12:50:00,49.53,49.6,49.52,49.54,183171.0,37.436,37.4889,37.4284,37.4435,183171.0
2016-09-19 13:00:00,49.54,49.62,49.53,49.61,426594.0,37.4435,37.504,37.436,37.4965,426594.0
2016-09-19 13:10:00,49.62,49.64,49.59,49.64,100120.0,37.504,37.5191,37.4813,37.5191,100120.0
2016-09-19 13:20:00,49.64,49.69,49.63,49.69,98823.0,37.5191,37.5569,37.5116,37.5569,98823.0
2016-09-19 13:30:00,49.69,49.69,49.54,49.56,279433.0,37.5569,37.5569,37.4435,37.4587,279433.0
2016-09-19 13:40:00,49.56,49.57,49.54,49.55,89074.0,37.4587,37.4662,37.4435,37.4511,89074.0
2016-09-19 13:50:00,49.55,49.62,49.53,49.61,240927.0,37.4511,37.504,37.436,37.4965,240927.0
2016-09-19 14:00:00,49.61,49.7,49.6,49.7,671698.0,37.4965,37.5645,37.4889,37.5645,671698.0
2016-09-19 14:10:00,49.7,49.71,49.66,49.69,393877.0,37.5645,37.572,37.5342,37.5569,393877.0
2016-09-19 14:20:00,49.68,49.7,49.64,49.65,126118.0,37.5494,37.5645,37.5191,37.5267,126118.0
2016-09-19 14:30:00,49.65,49.67,49.62,49.62,83898.0,37.5267,37.5418,37.504,37.504,83898.0
2016-09-19 14:40:00,49.62,49.7,49.62,49.7,76485.0,37.504,37.5645,37.504,37.5645,76485.0
2016-09-19 14:50:00,49.7,49.71,49.65,49.67,129095.0,37.5645,37.572,37.5267,37.5418,129095.0
2016-09-19 15:00:00,49.67,49.72,49.66,49.69,475478.0,37.5418,37.5796,37.5342,37.5569,475478.0
2016-09-19 15:10:00,49.69,49.71,49.69,49.7,767426.0,37.5569,37.572,37.5569,37.5645,767426.0
2016-09-19 15:20:00,49.7,49.77,49.67,49.67,561822.0,37.5645,37.6174,37.5418,37.5418,561822.0
2016-09-19 15:30:00,49.68,49.68,49.6,49.68,364091.0,37.5494,37.5494,37.4889,37.5494,364091.0
2016-09-19 15:40:00,49.68,49.76,49.66,49.76,715796.0,37.5494,37.6098,37.5342,37.6098,715796.0
2016-09-19 15:50:00,49.75,49.77,49.7,49.74,1227459.0,37.6023,37.6174,37.5645,37.5947,1227459.0
2016-09-20 09:30:00,49.95,50.01,49.83,49.95,884483.0,37.7534,37.7988,37.6627,37.7534,884483.0
2016-09-20 09:40:00,49.95,49.98,49.84,49.91,340920.0,37.7534,37.7761,37.6703,37.7232,340920.0
2016-09-20 09:50:00,49.91,49.93,49.83,49.92,289951.0,37.7232,37.7383,37.6627,37.7308,289951.0
2016-09-20 10:00:00,49.92,49.97,49.88,49.95,297785.0,37.7308,37.7685,37.7005,37.7534,297785.0
2016-09-20 10:10:00,49.94,50.03,49.93,50.0,300285.0,37.7459,37.8139,37.7383,37.7912,300285.0
2016-09-20 10:20:00,50.0,50.03,49.95,49.96,324621.0,37.7912,37.8139,37.7534,37.761,324621.0
2016-09-20 10:30:00,49.97,49.99,49.91,49.92,292626.0,37.7685,37.7837,37.7232,37.7308,292626.0
2016-09-20 10:40:00,49.92,49.98,49.88,49.98,111637.0,37.7308,37.7761,37.7005,37.7761,111637.0
2016-09-20 10:50:00,49.98,50.02,49.92,49.93,226502.0,37.7761,37.8063,37.7308,37.7383,226502.0
2016-09-20 11:00:00,49.93,49.95,49.89,49.93,131163.0,37.7383,37.7534,37.7081,37.7383,131163.0
2016-09-20 11:10:00,49.92,49.93,49.86,49.89,97280.0,37.7308,37.7383,37.6854,37.7081,97280.0
2016-09-20 11:20:00,49.89,49.9,49.84,49.86,119812.0,37.7081,37.7156,37.6703,37.6854,119812.0
2016-09-20 11:30:00,49.86,49.87,49.78,49.8,142059.0,37.6854,37.693,37.6249,37.6401,142059.0
2016-09-20 11:40:00,49.8,49.84,49.77,49.78,189014.0,37.6401,37.6703,37.6174,37.6249,189014.0
2016-09-20 11:50:00,49.78,49.79,49.73,49.74,489951.0,37.6249,37.6325,37.5872,37.5947,489951.0
2016-09-20 12:00:00,49.73,49.77,49.72,49.76,150552.0,37.5872,37.6174,37.5796,37.6098,150552.0
2016-09-20 12:10:00,49.76,49.83,49.75,49.8,278403.0,37.6098,37.6627,37.6023,37.6401,278403.0
2016-09-20 12:20:00,49.8,49.88,49.78,49.88,297212.0,37.6401,37.7005,37.6249,37.7005,297212.0
2016-09-20 12:30:00,49.88,49.88,49.8,49.84,105927.0,37.7005,37.7005,37.6401,37.6703,105927.0
2016-09-20 12:40:00,49.84,49.86,49.8,49.8,170483.0,37.6703,37.6854,37.6401,37.6401,170483.0
2016-09-20 12:50:00,49.8,49.84,49.74,49.75,305708.0,37.6401,37.6703,37.5947,37.6023,305708.0
2016-09-20 13:00:00,49.75,49.77,49.69,49.74,243932.0,37.6023,37.6174,37.5569,37.5947,243932.0
2016-09-20 13:10:00,49.74,49.75,49.71,49.73,300485.0,37.5947,37.6023,37.572,37.5872,300485.0
2016-09-20 13:20:00,49.72,49.73,49.69,49.73,129273.0,37.5796,37.5872,37.5569,37.5872,129273.0
2016-09-20 13:30:00,49.73,49.75,49.71,49.72,224685.0,37.5872,37.6023,37.572,37.5796,224685.0
2016-09-20 13:40:00,49.71,49.77,49.67,49.75,259896.0,37.572,37.6174,37.5418,37.6023,259896.0
2016-09-20 13:50:00,49.75,49.81,49.74,49.8,175201.0,37.6023,37.6476,37.5947,37.6401,175201.0
2016-09-20 14:00:00,49.8,49.83,49.78,49.8,116115.0,37.6401,37.6627,37.6249,37.6401,116115.0
2016-09-20 14:10:00,49.8,49.8,49.69,49.71,219146.0,37.6401,37.6401,37.5569,37.572,219146.0
2016-09-20 14:20:00,49.72,49.72,49.64,49.69,352998.0,37.5796,37.5796,37.5191,37.5569,352998.0
2016-09-20 14:30:00,49.68,49.75,49.67,49.75,242522.0,37.5494,37.6023,37.5418,37.6023,242522.0
2016-09-20 14:40:00,49.75,49.75,49.69,49.73,296847.0,37.6023,37.6023,37.5569,37.5872,296847.0
2016-09-20 14:50:00,49.73,49.76,49.71,49.73,162910.0,37.5872,37.6098,37.572,37.5872,162910.0
2016-09-20 15:00:00,49.73,49.74,49.69,49.7,195806.0,37.5872,37.5947,37.5569,37.5645,195806.0
2016-09-20 15:10:00,49.7,49.78,49.69,49.76,155795.0,37.5645,37.6249,37.5569,37.6098,155795.0
2016-09-20 15:20:00,49.76,49.76,49.72,49.73,126166.0,37.6098,37.6098,37.5796,37.5872,126166.0
2016-09-20 15:30:00,49.73,49.73,49.66,49.72,244855.0,37.5872,37.5872,37.5342,37.5796,244855.0
2016-09-20 15:40:00,49.72,49.72,49.67,49.67,244795.0,37.5796,37.5796,37.5418,37.5418,244795.0
2016-09-20 15:50:00,49.68,49.68,49.63,49.63,1662377.0,37.5494,37.5494,37.5116,37.5116,1662377.0
2016-09-21 09:30:00,49.75,49.85,49.65,49.79,660208.0,37.6023,37.6778,37.5267,37.6325,660208.0
2016-09-21 09:40:00,49.8,49.8,49.73,49.79,206249.0,37.6401,37.6401,37.5872,37.6325,206249.0
2016-09-21 09:50:00,49.8,49.8,49.76,49.79,204795.0,37.6401,37.6401,37.6098,37.6325,204795.0
2016-09-21 10:00:00,49.79,49.84,49.77,49.8,252155.0,37.6325,37.6703,37.6174,37.6401,252155.0
2016-09-21 10:10:00,49.8,49.86,49.79,49.81,174862.0,37.6401,37.6854,37.6325,37.6476,174862.0
2016-09-21 10:20:00,49.81,49.86,49.81,49.83,138159.0,37.6476,37.6854,37.6476,37.6627,138159.0
2016-09-21 10:30:00,49.84,49.89,49.81,49.84,175657.0,37.6703,37.7081,37.6476,37.6703,175657.0
2016-09-21 10:40:00,49.84,49.85,49.74,49.8,148841.0,37.6703,37.6778,37.5947,37.6401,148841.0
2016-09-21 10:50:00,49.8,49.82,49.77,49.79,131080.0,37.6401,37.6552,37.6174,37.6325,131080.0
2016-09-21 11:00:00,49.8,49.85,49.78,49.84,187374.0,37.6401,37.6778,37.6249,37.6703,187374.0
2016-09-21 11:10:00,49.83,49.83,49.77,49.79,149795.0,37.6627,37.6627,37.6174,37.6325,149795.0
2016-09-21 11:20:00,49.79,49.8,49.77,49.79,107735.0,37.6325,37.6401,37.6174,37.6325,107735.0
2016-09-21 11:30:00,49.79,49.8,49.75,49.77,218283.0,37.6325,37.6401,37.6023,37.6174,218283.0
2016-09-21 11:40:00,49.77,49.78,49.73,49.78,274635.0,37.6174,37.6249,37.5872,37.6249,274635.0
2016-09-21 11:50:00,49.78,49.82,49.77,49.82,161960.0,37.6249,37.6552,37.6174,37.6552,161960.0
2016-09-21 12:00:00,49.81,49.83,49.79,49.8,158882.0,37.6476,37.6627,37.6325,37.6401,158882.0
2016-09-21 12:10:00,49.8,49.8,49.7,49.72,143508.0,37.6401,37.6401,37.5645,37.5796,143508.0
2016-09-21 12:20:00,49.72,49.75,49.69,49.73,151840.0,37.5796,37.6023,37.5569,37.5872,151840.0
2016-09-21 12:30:00,49.73,49.73,49.66,49.7,84202.0,37.5872,37.5872,37.5342,37.5645,84202.0
2016-09-21 12:40:00,49.71,49.73,49.69,49.72,121816.0,37.572,37.5872,37.5569,37.5796,121816.0
2016-09-21 12:50:00,49.72,49.78,49.7,49.78,306089.0,37.5796,37.6249,37.5645,37.6249,306089.0
2016-09-21 13:00:00,49.77,49.79,49.74,49.78,261444.0,37.6174,37.6325,37.5947,37.6249,261444.0
2016-09-21 13:10:00,49.79,49.8,49.76,49.79,93210.0,37.6325,37.6401,37.6098,37.6325,93210.0
2016-09-21 13:20:00,49.79,49.8,49.76,49.78,127792.0,37.6325,37.6401,37.6098,37.6249,127792.0
2016-09-21 13:30:00,49.78,49.82,49.77,49.79,235030.0,37.6249,37.6552,37.6174,37.6325,235030.0
2016-09-21 13:40:00,49.8,49.86,49.79,49.85,281854.0,37.6401,37.6854,37.6325,37.6778,281854.0
2016-09-21 13:50:00,49.85,49.86,49.78,49.86,238492.0,37.6778,37.6854,37.6249,37.6854,238492.0
2016-09-21 14:00:00,49.89,50.17,49.78,50.15,1294779.0,37.7081,37.9197,37.6249,37.9046,1294779.0
2016-09-21 14:10:00,50.14,50.43,50.13,50.41,2300983.0,37.897,38.1162,37.8895,38.1011,2300983.0
2016-09-21 14:20:00,50.41,50.41,50.18,50.25,1926583.0,38.1011,38.1011,37.9273,37.9802,1926583.0
2016-09-21 14:30:00,50.25,50.33,50.16,50.3,497486.0,37.9802,38.0406,37.9122,38.018,497486.0
2016-09-21 14:40:00,50.29,50.4,50.24,50.33,726116.0,38.0104,38.0936,37.9726,38.0406,726116.0
2016-09-21 14:50:00,50.33,50.46,50.3,50.46,328801.0,38.0406,38.1389,38.018,38.1389,328801.0
2016-09-21 15:00:00,50.45,50.48,50.35,50.43,335427.0,38.1313,38.154,38.0558,38.1162,335427.0
2016-09-21 15:10:00,50.43,50.56,50.41,50.5,1095335.0,38.1162,38.2145,38.1011,38.1691,1095335.0
2016-09-21 15:20:00,50.5,50.55,50.47,50.48,399967.0,38.1691,38.2069,38.1465,38.154,399967.0
2016-09-21 15:30:00,50.49,50.61,50.48,50.58,420717.0,38.1616,38.2523,38.154,38.2296,420717.0
2016-09-21 15:40:00,50.58,50.7,50.58,50.7,619242.0,38.2296,38.3203,38.2296,38.3203,619242.0
2016-09-21 15:50:00,50.7,50.71,50.66,50.68,1279943.0,38.3203,38.3279,38.2901,38.3052,1279943.0
2016-09-22 09:30:00,51.02,51.09,50.88,50.91,936093.0,38.5622,38.6151,38.4563,38.479,936093.0
2016-09-22 09:40:00,50.91,50.97,50.83,50.95,564569.0,38.479,38.5244,38.4186,38.5093,564569.0
2016-09-22 09:50:00,50.95,51.02,50.93,50.95,288742.0,38.5093,38.5622,38.4941,38.5093,288742.0
2016-09-22 10:00:00,50.95,50.96,50.82,50.83,309133.0,38.5093,38.5168,38.411,38.4186,309133.0
2016-09-22 10:10:00,50.83,50.9,50.8,50.87,219982.0,38.4186,38.4715,38.3959,38.4488,219982.0
2016-09-22 10:20:00,50.86,50.89,50.86,50.87,108399.0,38.4412,38.4639,38.4412,38.4488,108399.0
2016-09-22 10:30:00,50.87,50.95,50.86,50.93,167826.0,38.4488,38.5093,38.4412,38.4941,167826.0
2016-09-22 10:40:00,50.94,50.95,50.89,50.94,104059.0,38.5017,38.5093,38.4639,38.5017,104059.0
2016-09-22 10:50:00,50.94,51.05,50.93,51.01,368580.0,38.5017,38.5848,38.4941,38.5546,368580.0
2016-09-22 11:00:00,51.0,51.0,50.8,50.83,196237.0,38.547,38.547,38.3959,38.4186,196237.0
2016-09-22 11:10:00,50.83,50.84,50.74,50.75,435975.0,38.4186,38.4261,38.3505,38.3581,435975.0
2016-09-22 11:20:00,50.75,50.77,50.61,50.63,1028049.0,38.3581,38.3732,38.2523,38.2674,1028049.0
2016-09-22 11:30:00,50.63,50.78,50.62,50.75,524683.0,38.2674,38.3808,38.2598,38.3581,524683.0
2016-09-22 11:40:00,50.75,50.78,50.69,50.77,223840.0,38.3581,38.3808,38.3127,38.3732,223840.0
2016-09-22 11:50:00,50.77,50.81,50.76,50.81,247882.0,38.3732,38.4034,38.3656,38.4034,247882.0
2016-09-22 12:00:00,50.81,50.86,50.79,50.82,219780.0,38.4034,38.4412,38.3883,38.411,219780.0
2016-09-22 12:10:00,50.82,50.84,50.79,50.79,239242.0,38.411,38.4261,38.3883,38.3883,239242.0
2016-09-22 12:20:00,50.8,50.83,50.74,50.82,209783.0,38.3959,38.4186,38.3505,38.411,209783.0
2016-09-22 12:30:00,50.82,50.85,50.79,50.8,85118.0,38.411,38.4337,38.3883,38.3959,85118.0
2016-09-22 12:40:00,50.8,50.84,50.76,50.79,77833.0,38.3959,38.4261,38.3656,38.3883,77833.0
2016-09-22 12:50:00,50.79,50.84,50.75,50.84,382430.0,38.3883,38.4261,38.3581,38.4261,382430.0
2016-09-22 13:00:00,50.84,50.92,50.83,50.9,236634.0,38.4261,38.4866,38.4186,38.4715,236634.0
2016-09-22 13:10:00,50.91,50.91,50.85,50.9,80575.0,38.479,38.479,38.4337,38.4715,80575.0
2016-09-22 13:20:00,50.9,50.95,50.89,50.93,87062.0,38.4715,38.5093,38.4639,38.4941,87062.0
2016-09-22 13:30:00,50.93,51.0,50.91,50.97,93089.0,38.4941,38.547,38.479,38.5244,93089.0
2016-09-22 13:40:00,50.97,50.97,50.88,50.91,161349.0,38.5244,38.5244,38.4563,38.479,161349.0
2016-09-22 13:50:00,50.92,50.99,50.92,50.99,101866.0,38.4866,38.5395,38.4866,38.5395,101866.0
2016-09-22 14:00:00,50.99,50.99,50.91,50.91,145008.0,38.5395,38.5395,38.479,38.479,145008.0
2016-09-22 14:10:00,50.91,50.93,50.77,50.79,258157.0,38.479,38.4941,38.3732,38.3883,258157.0
2016-09-22 14:20:00,50.79,50.85,50.77,50.82,104437.0,38.3883,38.4337,38.3732,38.411,104437.0
2016-09-22 14:30:00,50.82,50.86,50.77,50.86,114445.0,38.411,38.4412,38.3732,38.4412,114445.0
2016-09-22 14:40:00,50.86,50.87,50.81,50.85,97243.0,38.4412,38.4488,38.4034,38.4337,97243.0
2016-09-22 14:50:00,50.85,50.94,50.84,50.94,88249.0,38.4337,38.5017,38.4261,38.5017,88249.0
2016-09-22 15:00:00,50.93,50.98,50.92,50.94,120773.0,38.4941,38.5319,38.4866,38.5017,120773.0
2016-09-22 15:10:00,50.95,50.99,50.93,50.98,198575.0,38.5093,38.5395,38.4941,38.5319,198575.0
2016-09-22 15:20:00,50.98,51.0,50.94,50.95,269263.0,38.5319,38.547,38.5017,38.5093,269263.0
2016-09-22 15:30:00,50.96,51.04,50.95,51.01,276898.0,38.5168,38.5773,38.5093,38.5546,276898.0
2016-09-22 15:40:00,51.01,51.03,50.96,50.98,471244.0,38.5546,38.5697,38.5168,38.5319,471244.0
2016-09-22 15:50:00,50.98,51.0,50.96,50.97,810211.0,38.5319,38.547,38.5168,38.5244,810211.0
2016-09-23 09:30:00,50.83,50.88,50.61,50.66,790634.0,38.4186,38.4563,38.2523,38.2901,790634.0
2016-09-23 09:40:00,50.66,50.79,50.59,50.73,646764.0,38.2901,38.3883,38.2372,38.343,646764.0
2016-09-23 09:50:00,50.73,50.79,50.72,50.74,217565.0,38.343,38.3883,38.3354,38.3505,217565.0
2016-09-23 10:00:00,50.75,50.85,50.75,50.79,277235.0,38.3581,38.4337,38.3581,38.3883,277235.0
2016-09-23 10:10:00,50.79,50.89,50.79,50.87,249222.0,38.3883,38.4639,38.3883,38.4488,249222.0
2016-09-23 10:20:00,50.86,50.97,50.86,50.95,145493.0,38.4412,38.5244,38.4412,38.5093,145493.0
2016-09-23 10:30:00,50.96,51.06,50.92,51.03,183071.0,38.5168,38.5924,38.4866,38.5697,183071.0
2016-09-23 10:40:00,51.02,51.08,51.01,51.06,232435.0,38.5622,38.6075,38.5546,38.5924,232435.0
2016-09-23 10:50:00,51.06,51.08,51.04,51.04,101685.0,38.5924,38.6075,38.5773,38.5773,101685.0
2016-09-23 11:00:00,51.03,51.04,50.87,50.9,435895.0,38.5697,38.5773,38.4488,38.4715,435895.0
2016-09-23 11:10:00,50.89,50.93,50.85,50.93,102788.0,38.4639,38.4941,38.4337,38.4941,102788.0
2016-09-23 11:20:00,50.92,50.92,50.83,50.88,127424.0,38.4866,38.4866,38.4186,38.4563,127424.0
2016-09-23 11:30:00,50.88,50.93,50.88,50.91,145366.0,38.4563,38.4941,38.4563,38.479,145366.0
2016-09-23 11:40:00,50.91,50.92,50.86,50.86,93434.0,38.479,38.4866,38.4412,38.4412,93434.0
2016-09-23 11:50:00,50.86,50.88,50.82,50.86,160374.0,38.4412,38.4563,38.411,38.4412,160374.0
2016-09-23 12:00:00,50.85,50.98,50.85,50.98,139631.0,38.4337,38.5319,38.4337,38.5319,139631.0
2016-09-23 12:10:00,50.97,50.98,50.93,50.94,134074.0,38.5244,38.5319,38.4941,38.5017,134074.0
2016-09-23 12:20:00,50.94,50.98,50.94,50.98,90647.0,38.5017,38.5319,38.5017,38.5319,90647.0
2016-09-23 12:30:00,50.98,50.99,50.95,50.97,185608.0,38.5319,38.5395,38.5093,38.5244,185608.0
2016-09-23 12:40:00,50.97,51.04,50.97,51.03,377510.0,38.5244,38.5773,38.5244,38.5697,377510.0
2016-09-23 12:50:00,51.03,51.06,50.98,51.0,154119.0,38.5697,38.5924,38.5319,38.547,154119.0
2016-09-23 13:00:00,51.0,51.0,50.92,50.94,115989.0,38.547,38.547,38.4866,38.5017,115989.0
2016-09-23 13:10:00,50.94,50.96,50.91,50.96,312991.0,38.5017,38.5168,38.479,38.5168,312991.0
2016-09-23 13:20:00,50.96,50.96,50.88,50.89,192801.0,38.5168,38.5168,38.4563,38.4639,192801.0
2016-09-23 13:30:00,50.9,50.91,50.86,50.89,200775.0,38.4715,38.479,38.4412,38.4639,200775.0
2016-09-23 13:40:00,50.89,50.95,50.88,50.93,169968.0,38.4639,38.5093,38.4563,38.4941,169968.0
2016-09-23 13:50:00,50.93,50.99,50.89,50.97,166224.0,38.4941,38.5395,38.4639,38.5244,166224.0
2016-09-23 14:00:00,50.97,51.01,50.95,50.99,151255.0,38.5244,38.5546,38.5093,38.5395,151255.0
2016-09-23 14:10:00,50.98,51.01,50.94,50.97,147283.0,38.5319,38.5546,38.5017,38.5244,147283.0
2016-09-23 14:20:00,50.97,51.0,50.95,50.99,58564.0,38.5244,38.547,38.5093,38.5395,58564.0
2016-09-23 14:30:00,50.99,51.02,50.96,50.97,195386.0,38.5395,38.5622,38.5168,38.5244,195386.0
2016-09-23 14:40:00,50.97,51.0,50.96,51.0,104741.0,38.5244,38.547,38.5168,38.547,104741.0
2016-09-23 14:50:00,51.0,51.02,50.98,51.01,119472.0,38.547,38.5622,38.5319,38.5546,119472.0
2016-09-23 15:00:00,51.01,51.04,51.0,51.01,251715.0,38.5546,38.5773,38.547,38.5546,251715.0
2016-09-23 15:10:00,51.02,51.02,50.94,50.97,215184.0,38.5622,38.5622,38.5017,38.5244,215184.0
2016-09-23 15:20:00,50.96,51.0,50.93,51.0,222128.0,38.5168,38.547,38.4941,38.547,222128.0
2016-09-23 15:30:00,51.01,51.05,50.93,50.94,310934.0,38.5546,38.5848,38.4941,38.5017,310934.0
2016-09-23 15:40:00,50.93,50.95,50.89,50.93,425069.0,38.4941,38.5093,38.4639,38.4941,425069.0
2016-09-23 15:50:00,50.93,51.0,50.91,50.91,919454.0,38.4941,38.547,38.479,38.479,919454.0
2016-09-26 09:30:00,50.94,50.98,50.69,50.9,650141.0,38.5017,38.5319,38.3127,38.4715,650141.0
2016-09-26 09:40:00,50.89,50.93,50.8,50.86,341155.0,38.4639,38.4941,38.3959,38.4412,341155.0
2016-09-26 09:50:00,50.86,50.89,50.76,50.87,425747.0,38.4412,38.4639,38.3656,38.4488,425747.0
2016-09-26 10:00:00,50.87,50.92,50.84,50.87,196346.0,38.4488,38.4866,38.4261,38.4488,196346.0
2016-09-26 10:10:00,50.87,50.89,50.79,50.81,163189.0,38.4488,38.4639,38.3883,38.4034,163189.0
2016-09-26 10:20:00,50.81,50.83,50.73,50.74,120121.0,38.4034,38.4186,38.343,38.3505,120121.0
2016-09-26 10:30:00,50.75,50.81,50.74,50.78,88659.0,38.3581,38.4034,38.3505,38.3808,88659.0
2016-09-26 10:40:00,50.79,50.84,50.74,50.81,281912.0,38.3883,38.4261,38.3505,38.4034,281912.0
2016-09-26 10:50:00,50.82,50.84,50.76,50.78,82127.0,38.411,38.4261,38.3656,38.3808,82127.0
2016-09-26 11:00:00,50.77,50.79,50.72,50.74,62498.0,38.3732,38.3883,38.3354,38.3505,62498.0
2016-09-26 11:10:00,50.74,50.76,50.69,50.72,147140.0,38.3505,38.3656,38.3127,38.3354,147140.0
2016-09-26 11:20:00,50.72,50.74,50.64,50.66,274538.0,38.3354,38.3505,38.275,38.2901,274538.0
2016-09-26 11:30:00,50.66,50.79,50.65,50.79,303091.0,38.2901,38.3883,38.2825,38.3883,303091.0
2016-09-26 11:40:00,50.8,50.84,50.77,50.82,278835.0,38.3959,38.4261,38.3732,38.411,278835.0
2016-09-26 11:50:00,50.83,50.86,50.79,50.84,134173.0,38.4186,38.4412,38.3883,38.4261,134173.0
2016-09-26 12:00:00,50.85,50.85,50.81,50.83,183535.0,38.4337,38.4337,38.4034,38.4186,183535.0
2016-09-26 12:10:00,50.83,50.87,50.79,50.85,141485.0,38.4186,38.4488,38.3883,38.4337,141485.0
2016-09-26 12:20:00,50.85,50.94,50.85,50.92,137823.0,38.4337,38.5017,38.4337,38.4866,137823.0
2016-09-26 12:30:00,50.92,50.98,50.91,50.94,234724.0,38.4866,38.5319,38.479,38.5017,234724.0
2016-09-26 12:40:00,50.93,50.98,50.9,50.97,111265.0,38.4941,38.5319,38.4715,38.5244,111265.0
2016-09-26 12:50:00,50.97,51.02,50.95,50.98,135595.0,38.5244,38.5622,38.5093,38.5319,135595.0
2016-09-26 13:00:00,50.98,50.99,50.92,50.93,97560.0,38.5319,38.5395,38.4866,38.4941,97560.0
2016-09-26 13:10:00,50.94,50.96,50.92,50.93,96182.0,38.5017,38.5168,38.4866,38.4941,96182.0
2016-09-26 13:20:00,50.93,50.94,50.86,50.88,82801.0,38.4941,38.5017,38.4412,38.4563,82801.0
2016-09-26 13:30:00,50.87,50.9,50.84,50.85,197008.0,38.4488,38.4715,38.4261,38.4337,197008.0
2016-09-26 13:40:00,50.85,50.88,50.83,50.87,55760.0,38.4337,38.4563,38.4186,38.4488,55760.0
2016-09-26 13:50:00,50.87,50.94,50.87,50.92,261961.0,38.4488,38.5017,38.4488,38.4866,261961.0
2016-09-26 14:00:00,50.92,50.95,50.87,50.87,83291.0,38.4866,38.5093,38.4488,38.4488,83291.0
2016-09-26 14:10:00,50.87,50.88,50.83,50.87,120751.0,38.4488,38.4563,38.4186,38.4488,120751.0
2016-09-26 14:20:00,50.87,50.87,50.83,50.87,140150.0,38.4488,38.4488,38.4186,38.4488,140150.0
2016-09-26 14:30:00,50.87,50.88,50.79,50.8,58638.0,38.4488,38.4563,38.3883,38.3959,58638.0
2016-09-26 14:40:00,50.8,50.83,50.78,50.83,67503.0,38.3959,38.4186,38.3808,38.4186,67503.0
2016-09-26 14:50:00,50.83,50.86,50.82,50.84,151028.0,38.4186,38.4412,38.411,38.4261,151028.0
2016-09-26 15:00:00,50.83,50.89,50.81,50.85,85172.0,38.4186,38.4639,38.4034,38.4337,85172.0
2016-09-26 15:10:00,50.86,50.86,50.79,50.8,83096.0,38.4412,38.4412,38.3883,38.3959,83096.0
2016-09-26 15:20:00,50.8,50.87,50.79,50.85,107032.0,38.3959,38.4488,38.3883,38.4337,107032.0
2016-09-26 15:30:00,50.85,50.9,50.79,50.84,409237.0,38.4337,38.4715,38.3883,38.4261,409237.0
2016-09-26 15:40:00,50.84,50.86,50.77,50.85,553290.0,38.4261,38.4412,38.3732,38.4337,553290.0
2016-09-26 15:50:00,50.85,50.86,50.78,50.81,650094.0,38.4337,38.4412,38.3808,38.4034,650094.0
2016-09-27 09:30:00,50.92,51.23,50.92,50.97,687032.0,38.4866,38.7209,38.4866,38.5244,687032.0
2016-09-27 09:40:00,50.98,51.05,50.81,50.81,342461.0,38.5319,38.5848,38.4034,38.4034,342461.0
2016-09-27 09:50:00,50.8,50.91,50.77,50.77,446261.0,38.3959,38.479,38.3732,38.3732,446261.0
2016-09-27 10:00:00,50.77,50.78,50.66,50.68,308455.0,38.3732,38.3808,38.2901,38.3052,308455.0
2016-09-27 10:10:00,50.69,50.75,50.66,50.72,386209.0,38.3127,38.3581,38.2901,38.3354,386209.0
2016-09-27 10:20:00,50.73,50.83,50.73,50.81,284343.0,38.343,38.4186,38.343,38.4034,284343.0
2016-09-27 10:30:00,50.82,50.83,50.71,50.77,229635.0,38.411,38.4186,38.3279,38.3732,229635.0
2016-09-27 10:40:00,50.77,50.79,50.7,50.71,102969.0,38.3732,38.3883,38.3203,38.3279,102969.0
2016-09-27 10:50:00,50.71,50.75,50.65,50.67,185088.0,38.3279,38.3581,38.2825,38.2976,185088.0
2016-09-27 11:00:00,50.67,50.79,50.67,50.73,559089.0,38.2976,38.3883,38.2976,38.343,559089.0
2016-09-27 11:10:00,50.73,50.75,50.64,50.65,236000.0,38.343,38.3581,38.275,38.2825,236000.0
2016-09-27 11:20:00,50.66,50.67,50.5,50.55,642596.0,38.2901,38.2976,38.1691,38.2069,642596.0
2016-09-27 11:30:00,50.55,50.59,50.53,50.59,465907.0,38.2069,38.2372,38.1918,38.2372,465907.0
2016-09-27 11:40:00,50.59,50.61,50.51,50.51,565208.0,38.2372,38.2523,38.1767,38.1767,565208.0
2016-09-27 11:50:00,50.51,50.55,50.47,50.55,607698.0,38.1767,38.2069,38.1465,38.2069,607698.0
2016-09-27 12:00:00,50.55,50.64,50.53,50.62,680097.0,38.2069,38.275,38.1918,38.2598,680097.0
2016-09-27 12:10:00,50.62,50.64,50.59,50.64,502841.0,38.2598,38.275,38.2372,38.275,502841.0
2016-09-27 12:20:00,50.63,50.73,50.61,50.69,687216.0,38.2674,38.343,38.2523,38.3127,687216.0
2016-09-27 12:30:00,50.69,50.7,50.65,50.66,231300.0,38.3127,38.3203,38.2825,38.2901,231300.0
2016-09-27 12:40:00,50.66,50.67,50.63,50.64,149970.0,38.2901,38.2976,38.2674,38.275,149970.0
2016-09-27 12:50:00,50.64,50.65,50.59,50.64,180707.0,38.275,38.2825,38.2372,38.275,180707.0
2016-09-27 13:00:00,50.64,50.64,50.56,50.57,263533.0,38.275,38.275,38.2145,38.222,263533.0
2016-09-27 13:10:00,50.57,50.57,50.48,50.51,208643.0,38.222,38.222,38.154,38.1767,208643.0
2016-09-27 13:20:00,50.52,50.6,50.5,50.59,198449.0,38.1843,38.2447,38.1691,38.2372,198449.0
2016-09-27 13:30:00,50.59,50.59,50.5,50.53,406717.0,38.2372,38.2372,38.1691,38.1918,406717.0
2016-09-27 13:40:00,50.52,50.54,50.43,50.44,169826.0,38.1843,38.1994,38.1162,38.1238,169826.0
2016-09-27 13:50:00,50.44,50.47,50.37,50.39,234756.0,38.1238,38.1465,38.0709,38.086,234756.0
2016-09-27 14:00:00,50.39,50.4,50.34,50.35,217687.0,38.086,38.0936,38.0482,38.0558,217687.0
2016-09-27 14:10:00,50.34,50.43,50.34,50.42,224077.0,38.0482,38.1162,38.0482,38.1087,224077.0
2016-09-27 14:20:00,50.42,50.43,50.37,50.38,339765.0,38.1087,38.1162,38.0709,38.0784,339765.0
2016-09-27 14:30:00,50.38,50.38,50.32,50.32,296882.0,38.0784,38.0784,38.0331,38.0331,296882.0
2016-09-27 14:40:00,50.33,50.34,50.25,50.27,472111.0,38.0406,38.0482,37.9802,37.9953,472111.0
2016-09-27 14:50:00,50.27,50.3,50.21,50.26,407007.0,37.9953,38.018,37.9499,37.9877,407007.0
2016-09-27 15:00:00,50.27,50.28,50.22,50.23,252859.0,37.9953,38.0029,37.9575,37.9651,252859.0
2016-09-27 15:10:00,50.23,50.23,50.15,50.21,441100.0,37.9651,37.9651,37.9046,37.9499,441100.0
2016-09-27 15:20:00,50.21,50.22,50.13,50.19,355844.0,37.9499,37.9575,37.8895,37.9348,355844.0
2016-09-27 15:30:00,50.19,50.22,50.13,50.22,861083.0,37.9348,37.9575,37.8895,37.9575,861083.0
2016-09-27 15:40:00,50.21,50.22,50.11,50.11,1141841.0,37.9499,37.9575,37.8744,37.8744,1141841.0
2016-09-27 15:50:00,50.12,50.18,50.1,50.18,2134920.0,37.8819,37.9273,37.8668,37.9273,2134920.0
2016-09-28 09:30:00,50.15,50.34,50.14,50.17,2088728.0,37.9046,38.0482,37.897,37.9197,2088728.0
2016-09-28 09:40:00,50.18,50.27,50.09,50.25,1564905.0,37.9273,37.9953,37.8592,37.9802,1564905.0
2016-09-28 09:50:00,50.25,50.27,50.03,50.03,341795.0,37.9802,37.9953,37.8139,37.8139,341795.0
2016-09-28 10:00:00,50.03,50.06,49.94,50.02,835182.0,37.8139,37.8366,37.7459,37.8063,835182.0
2016-09-28 10:10:00,50.03,50.03,49.85,49.87,296357.0,37.8139,37.8139,37.6778,37.693,296357.0
2016-09-28 10:20:00,49.87,49.95,49.85,49.91,284009.0,37.693,37.7534,37.6778,37.7232,284009.0
2016-09-28 10:30:00,49.91,49.93,49.83,49.86,240750.0,37.7232,37.7383,37.6627,37.6854,240750.0
2016-09-28 10:40:00,49.86,49.88,49.77,49.78,269436.0,37.6854,37.7005,37.6174,37.6249,269436.0
2016-09-28 10:50:00,49.77,49.8,49.71,49.73,301317.0,37.6174,37.6401,37.572,37.5872,301317.0
2016-09-28 11:00:00,49.72,49.75,49.65,49.7,286825.0,37.5796,37.6023,37.5267,37.5645,286825.0
2016-09-28 11:10:00,49.69,49.74,49.68,49.69,514205.0,37.5569,37.5947,37.5494,37.5569,514205.0
2016-09-28 11:20:00,49.69,49.72,49.67,49.7,200110.0,37.5569,37.5796,37.5418,37.5645,200110.0
2016-09-28 11:30:00,49.7,49.85,49.7,49.84,340585.0,37.5645,37.6778,37.5645,37.6703,340585.0
2016-09-28 11:40:00,49.84,49.91,49.83,49.9,311411.0,37.6703,37.7232,37.6627,37.7156,311411.0
2016-09-28 11:50:00,49.9,49.93,49.88,49.88,256328.0,37.7156,37.7383,37.7005,37.7005,256328.0
2016-09-28 12:00:00,49.88,49.91,49.83,49.9,226461.0,37.7005,37.7232,37.6627,37.7156,226461.0
2016-09-28 12:10:00,49.91,49.98,49.88,49.88,235318.0,37.7232,37.7761,37.7005,37.7005,235318.0
2016-09-28 12:20:00,49.89,49.92,49.86,49.89,96674.0,37.7081,37.7308,37.6854,37.7081,96674.0
2016-09-28 12:30:00,49.9,49.99,49.88,49.98,114578.0,37.7156,37.7837,37.7005,37.7761,114578.0
2016-09-28 12:40:00,49.98,50.08,49.96,50.03,199168.0,37.7761,37.8517,37.761,37.8139,199168.0
2016-09-28 12:50:00,50.03,50.08,50.01,50.05,220147.0,37.8139,37.8517,37.7988,37.829,220147.0
2016-09-28 13:00:00,50.05,50.06,49.98,50.01,114799.0,37.829,37.8366,37.7761,37.7988,114799.0
2016-09-28 13:10:00,50.01,50.06,49.98,50.02,134781.0,37.7988,37.8366,37.7761,37.8063,134781.0
2016-09-28 13:20:00,50.03,50.06,50.01,50.03,123514.0,37.8139,37.8366,37.7988,37.8139,123514.0
2016-09-28 13:30:00,50.03,50.08,50.02,50.05,93772.0,37.8139,37.8517,37.8063,37.829,93772.0
2016-09-28 13:40:00,50.05,50.07,49.98,50.0,74108.0,37.829,37.8441,37.7761,37.7912,74108.0
2016-09-28 13:50:00,50.0,50.03,49.97,49.97,72841.0,37.7912,37.8139,37.7685,37.7685,72841.0
2016-09-28 14:00:00,49.97,50.03,49.97,50.03,154448.0,37.7685,37.8139,37.7685,37.8139,154448.0
2016-09-28 14:10:00,50.03,50.1,50.02,50.07,394941.0,37.8139,37.8668,37.8063,37.8441,394941.0
2016-09-28 14:20:00,50.07,50.14,50.04,50.09,293262.0,37.8441,37.897,37.8215,37.8592,293262.0
2016-09-28 14:30:00,50.09,50.15,50.09,50.14,237533.0,37.8592,37.9046,37.8592,37.897,237533.0
2016-09-28 14:40:00,50.14,50.17,50.1,50.12,166933.0,37.897,37.9197,37.8668,37.8819,166933.0
2016-09-28 14:50:00,50.12,50.15,50.07,50.07,142504.0,37.8819,37.9046,37.8441,37.8441,142504.0
2016-09-28 15:00:00,50.07,50.08,49.99,50.0,266351.0,37.8441,37.8517,37.7837,37.7912,266351.0
2016-09-28 15:10:00,50.01,50.02,49.98,49.99,203972.0,37.7988,37.8063,37.7761,37.7837,203972.0
2016-09-28 15:20:00,50.0,50.07,49.98,49.99,450403.0,37.7912,37.8441,37.7761,37.7837,450403.0
2016-09-28 15:30:00,50.0,50.0,49.95,49.96,603368.0,37.7912,37.7912,37.7534,37.761,603368.0
2016-09-28 15:40:00,49.96,50.05,49.96,50.04,710085.0,37.761,37.829,37.761,37.8215,710085.0
2016-09-28 15:50:00,50.03,50.09,50.03,50.06,1271134.0,37.8139,37.8592,37.8139,37.8366,1271134.0
2016-09-29 09:30:00,49.97,49.99,49.57,49.59,1092800.0,37.7685,37.7837,37.4662,37.4813,1092800.0
2016-09-29 09:40:00,49.59,49.69,49.57,49.67,844022.0,37.4813,37.5569,37.4662,37.5418,844022.0
2016-09-29 09:50:00,49.67,49.79,49.65,49.69,771005.0,37.5418,37.6325,37.5267,37.5569,771005.0
2016-09-29 10:00:00,49.7,49.85,49.68,49.73,607083.0,37.5645,37.6778,37.5494,37.5872,607083.0
2016-09-29 10:10:00,49.73,49.77,49.64,49.76,355633.0,37.5872,37.6174,37.5191,37.6098,355633.0
2016-09-29 10:20:00,49.75,49.78,49.64,49.65,355750.0,37.6023,37.6249,37.5191,37.5267,355750.0
2016-09-29 10:30:00,49.65,49.74,49.64,49.7,316097.0,37.5267,37.5947,37.5191,37.5645,316097.0
2016-09-29 10:40:00,49.7,49.72,49.55,49.55,361126.0,37.5645,37.5796,37.4511,37.4511,361126.0
2016-09-29 10:50:00,49.55,49.57,49.45,49.52,648862.0,37.4511,37.4662,37.3755,37.4284,648862.0
2016-09-29 11:00:00,49.52,49.53,49.46,49.51,429271.0,37.4284,37.436,37.3831,37.4209,429271.0
2016-09-29 11:10:00,49.51,49.52,49.36,49.37,620113.0,37.4209,37.4284,37.3075,37.3151,620113.0
2016-09-29 11:20:00,49.36,49.44,49.31,49.44,686138.0,37.3075,37.368,37.2697,37.368,686138.0
2016-09-29 11:30:00,49.43,49.44,49.39,49.4,621937.0,37.3604,37.368,37.3302,37.3377,621937.0
2016-09-29 11:40:00,49.4,49.45,49.35,49.36,370096.0,37.3377,37.3755,37.2999,37.3075,370096.0
2016-09-29 11:50:00,49.36,49.37,49.25,49.26,452503.0,37.3075,37.3151,37.2244,37.2319,452503.0
2016-09-29 12:00:00,49.25,49.31,49.22,49.3,543660.0,37.2244,37.2697,37.2017,37.2621,543660.0
2016-09-29 12:10:00,49.3,49.33,49.27,49.27,456806.0,37.2621,37.2848,37.2395,37.2395,456806.0
2016-09-29 12:20:00,49.28,49.31,49.24,49.28,415201.0,37.247,37.2697,37.2168,37.247,415201.0
2016-09-29 12:30:00,49.28,49.28,49.22,49.23,328304.0,37.247,37.247,37.2017,37.2092,328304.0
2016-09-29 12:40:00,49.23,49.25,49.18,49.23,908736.0,37.2092,37.2244,37.1714,37.2092,908736.0
2016-09-29 12:50:00,49.23,49.23,49.12,49.18,478929.0,37.2092,37.2092,37.1261,37.1714,478929.0
2016-09-29 13:00:00,49.17,49.22,49.08,49.22,526135.0,37.1639,37.2017,37.0959,37.2017,526135.0
2016-09-29 13:10:00,49.23,49.29,49.16,49.2,372033.0,37.2092,37.2546,37.1563,37.1866,372033.0
2016-09-29 13:20:00,49.2,49.36,49.18,49.36,321949.0,37.1866,37.3075,37.1714,37.3075,321949.0
2016-09-29 13:30:00,49.36,49.45,49.34,49.4,406212.0,37.3075,37.3755,37.2924,37.3377,406212.0
2016-09-29 13:40:00,49.4,49.43,49.35,49.4,241266.0,37.3377,37.3604,37.2999,37.3377,241266.0
2016-09-29 13:50:00,49.4,49.42,49.34,49.36,202715.0,37.3377,37.3528,37.2924,37.3075,202715.0
2016-09-29 14:00:00,49.36,49.42,49.33,49.42,156435.0,37.3075,37.3528,37.2848,37.3528,156435.0
2016-09-29 14:10:00,49.41,49.53,49.4,49.52,145851.0,37.3453,37.436,37.3377,37.4284,145851.0
2016-09-29 14:20:00,49.51,49.58,49.51,49.57,217382.0,37.4209,37.4738,37.4209,37.4662,217382.0
2016-09-29 14:30:00,49.57,49.62,49.52,49.59,129536.0,37.4662,37.504,37.4284,37.4813,129536.0
2016-09-29 14:40:00,49.58,49.59,49.5,49.55,217768.0,37.4738,37.4813,37.4133,37.4511,217768.0
2016-09-29 14:50:00,49.54,49.56,49.43,49.45,115468.0,37.4435,37.4587,37.3604,37.3755,115468.0
2016-09-29 15:00:00,49.44,49.49,49.38,49.43,465904.0,37.368,37.4058,37.3226,37.3604,465904.0
2016-09-29 15:10:00,49.42,49.45,49.38,49.41,438249.0,37.3528,37.3755,37.3226,37.3453,438249.0
2016-09-29 15:20:00,49.4,49.44,49.33,49.44,274129.0,37.3377,37.368,37.2848,37.368,274129.0
2016-09-29 15:30:00,49.44,49.49,49.38,49.48,498110.0,37.368,37.4058,37.3226,37.3982,498110.0
2016-09-29 15:40:00,49.49,49.5,49.39,49.44,466526.0,37.4058,37.4133,37.3302,37.368,466526.0
2016-09-29 15:50:00,49.44,49.44,49.33,49.34,1731850.0,37.368,37.368,37.2848,37.2924,1731850.0
2016-09-30 09:30:00,49.37,49.73,49.37,49.54,974785.0,37.3151,37.5872,37.3151,37.4435,974785.0
2016-09-30 09:40:00,49.54,49.67,49.44,49.5,389663.0,37.4435,37.5418,37.368,37.4133,389663.0
2016-09-30 09:50:00,49.5,49.52,49.36,49.36,366174.0,37.4133,37.4284,37.3075,37.3075,366174.0
2016-09-30 10:00:00,49.36,49.44,49.35,49.39,345351.0,37.3075,37.368,37.2999,37.3302,345351.0
2016-09-30 10:10:00,49.39,49.39,49.22,49.22,663076.0,37.3302,37.3302,37.2017,37.2017,663076.0
2016-09-30 10:20:00,49.22,49.25,49.19,49.19,193965.0,37.2017,37.2244,37.179,37.179,193965.0
2016-09-30 10:30:00,49.2,49.24,49.07,49.09,186898.0,37.1866,37.2168,37.0883,37.1034,186898.0
2016-09-30 10:40:00,49.08,49.12,49.05,49.12,553019.0,37.0959,37.1261,37.0732,37.1261,553019.0
2016-09-30 10:50:00,49.12,49.14,49.05,49.09,333440.0,37.1261,37.1412,37.0732,37.1034,333440.0
2016-09-30 11:00:00,49.08,49.14,49.07,49.09,245247.0,37.0959,37.1412,37.0883,37.1034,245247.0
2016-09-30 11:10:00,49.09,49.22,49.06,49.21,619276.0,37.1034,37.2017,37.0807,37.1941,619276.0
2016-09-30 11:20:00,49.22,49.23,49.12,49.15,237345.0,37.2017,37.2092,37.1261,37.1488,237345.0
2016-09-30 11:30:00,49.16,49.17,49.05,49.05,443072.0,37.1563,37.1639,37.0732,37.0732,443072.0
2016-09-30 11:40:00,49.04,49.1,49.01,49.09,259722.0,37.0656,37.111,37.043,37.1034,259722.0
2016-09-30 11:50:00,49.1,49.15,49.07,49.09,172718.0,37.111,37.1488,37.0883,37.1034,172718.0
2016-09-30 12:00:00,49.1,49.13,49.05,49.05,125577.0,37.111,37.1337,37.0732,37.0732,125577.0
2016-09-30 12:10:00,49.05,49.05,49.0,49.01,201311.0,37.0732,37.0732,37.0354,37.043,201311.0
2016-09-30 12:20:00,49.01,49.04,48.99,49.01,249179.0,37.043,37.0656,37.0278,37.043,249179.0
2016-09-30 12:30:00,49.01,49.02,48.94,48.98,261627.0,37.043,37.0505,36.99,37.0203,261627.0
2016-09-30 12:40:00,48.99,49.0,48.94,48.97,166864.0,37.0278,37.0354,36.99,37.0127,166864.0
2016-09-30 12:50:00,48.98,49.02,48.96,48.97,107776.0,37.0203,37.0505,37.0052,37.0127,107776.0
2016-09-30 13:00:00,48.97,48.99,48.91,48.92,959631.0,37.0127,37.0278,36.9674,36.9749,959631.0
2016-09-30 13:10:00,48.92,48.93,48.88,48.89,184476.0,36.9749,36.9825,36.9447,36.9523,184476.0
2016-09-30 13:20:00,48.89,48.93,48.8,48.8,338795.0,36.9523,36.9825,36.8842,36.8842,338795.0
2016-09-30 13:30:00,48.81,48.84,48.78,48.83,216443.0,36.8918,36.9145,36.8691,36.9069,216443.0
2016-09-30 13:40:00,48.83,48.89,48.82,48.85,160719.0,36.9069,36.9523,36.8993,36.922,160719.0
2016-09-30 13:50:00,48.85,48.85,48.74,48.74,254925.0,36.922,36.922,36.8389,36.8389,254925.0
2016-09-30 14:00:00,48.74,48.89,48.74,48.88,208798.0,36.8389,36.9523,36.8389,36.9447,208798.0
2016-09-30 14:10:00,48.88,48.96,48.87,48.95,290079.0,36.9447,37.0052,36.9371,36.9976,290079.0
2016-09-30 14:20:00,48.94,49.0,48.92,48.99,153575.0,36.99,37.0354,36.9749,37.0278,153575.0
2016-09-30 14:30:00,48.99,49.01,48.9,48.92,410894.0,37.0278,37.043,36.9598,36.9749,410894.0
2016-09-30 14:40:00,48.92,48.97,48.89,48.9,210496.0,36.9749,37.0127,36.9523,36.9598,210496.0
2016-09-30 14:50:00,48.9,48.93,48.88,48.92,351122.0,36.9598,36.9825,36.9447,36.9749,351122.0
2016-09-30 15:00:00,48.92,49.0,48.91,48.95,180723.0,36.9749,37.0354,36.9674,36.9976,180723.0
2016-09-30 15:10:00,48.96,49.01,48.95,48.96,239498.0,37.0052,37.043,36.9976,37.0052,239498.0
2016-09-30 15:20:00,48.96,49.02,48.95,48.98,271733.0,37.0052,37.0505,36.9976,37.0203,271733.0
2016-09-30 15:30:00,48.99,49.09,48.97,49.08,544257.0,37.0278,37.1034,37.0127,37.0959,544257.0
2016-09-30 15:40:00,49.07,49.18,49.04,49.13,546684.0,37.0883,37.1714,37.0656,37.1337,546684.0
2016-09-30 15:50:00,49.13,49.14,48.97,48.98,1199800.0,37.1337,37.1412,37.0127,37.0203,1199800.0
2016-10-03 09:30:00,49.01,49.01,48.63,48.72,780373.0,37.043,37.043,36.7557,36.8238,780373.0
2016-10-03 09:40:00,48.72,48.73,48.59,48.61,831684.0,36.8238,36.8313,36.7255,36.7406,831684.0
2016-10-03 09:50:00,48.62,48.68,48.6,48.66,557680.0,36.7482,36.7935,36.7331,36.7784,557680.0
2016-10-03 10:00:00,48.67,48.69,48.5,48.52,769996.0,36.786,36.8011,36.6575,36.6726,769996.0
2016-10-03 10:10:00,48.52,48.55,48.37,48.54,902004.0,36.6726,36.6953,36.5592,36.6877,902004.0
2016-10-03 10:20:00,48.54,48.55,48.37,48.48,788903.0,36.6877,36.6953,36.5592,36.6424,788903.0
2016-10-03 10:30:00,48.47,48.56,48.47,48.48,245047.0,36.6348,36.7028,36.6348,36.6424,245047.0
2016-10-03 10:40:00,48.48,48.5,48.29,48.31,640787.0,36.6424,36.6575,36.4988,36.5139,640787.0
2016-10-03 10:50:00,48.31,48.38,48.28,48.32,497256.0,36.5139,36.5668,36.4912,36.5214,497256.0
2016-10-03 11:00:00,48.32,48.34,48.22,48.23,291916.0,36.5214,36.5366,36.4459,36.4534,291916.0
2016-10-03 11:10:00,48.23,48.24,48.11,48.19,648049.0,36.4534,36.461,36.3627,36.4232,648049.0
2016-10-03 11:20:00,48.18,48.19,48.13,48.13,376489.0,36.4156,36.4232,36.3778,36.3778,376489.0
2016-10-03 11:30:00,48.13,48.21,48.08,48.2,654061.0,36.3778,36.4383,36.34,36.4307,654061.0
2016-10-03 11:40:00,48.19,48.22,48.15,48.18,427052.0,36.4232,36.4459,36.3929,36.4156,427052.0
2016-10-03 11:50:00,48.17,48.18,48.04,48.04,622526.0,36.4081,36.4156,36.3098,36.3098,622526.0
2016-10-03 12:00:00,48.04,48.12,48.01,48.1,392577.0,36.3098,36.3703,36.2871,36.3552,392577.0
2016-10-03 12:10:00,48.09,48.16,48.06,48.14,244266.0,36.3476,36.4005,36.3249,36.3854,244266.0
2016-10-03 12:20:00,48.13,48.15,48.09,48.14,296743.0,36.3778,36.3929,36.3476,36.3854,296743.0
2016-10-03 12:30:00,48.14,48.2,48.11,48.18,357006.0,36.3854,36.4307,36.3627,36.4156,357006.0
2016-10-03 12:40:00,48.18,48.35,48.17,48.3,527007.0,36.4156,36.5441,36.4081,36.5063,527007.0
2016-10-03 12:50:00,48.3,48.41,48.28,48.41,504927.0,36.5063,36.5895,36.4912,36.5895,504927.0
2016-10-03 13:00:00,48.4,48.41,48.31,48.37,416037.0,36.5819,36.5895,36.5139,36.5592,416037.0
2016-10-03 13:10:00,48.37,48.44,48.32,48.36,556525.0,36.5592,36.6121,36.5214,36.5517,556525.0
2016-10-03 13:20:00,48.36,48.42,48.27,48.28,466830.0,36.5517,36.597,36.4836,36.4912,466830.0
2016-10-03 13:30:00,48.28,48.34,48.27,48.3,223186.0,36.4912,36.5366,36.4836,36.5063,223186.0
2016-10-03 13:40:00,48.3,48.32,48.25,48.27,308143.0,36.5063,36.5214,36.4685,36.4836,308143.0
2016-10-03 13:50:00,48.26,48.34,48.24,48.33,314571.0,36.4761,36.5366,36.461,36.529,314571.0
2016-10-03 14:00:00,48.34,48.37,48.25,48.29,373274.0,36.5366,36.5592,36.4685,36.4988,373274.0
2016-10-03 14:10:00,48.29,48.33,48.28,48.3,99167.0,36.4988,36.529,36.4912,36.5063,99167.0
2016-10-03 14:20:00,48.3,48.4,48.3,48.36,180527.0,36.5063,36.5819,36.5063,36.5517,180527.0
2016-10-03 14:30:00,48.36,48.4,48.32,48.33,177624.0,36.5517,36.5819,36.5214,36.529,177624.0
2016-10-03 14:40:00,48.33,48.37,48.3,48.3,121102.0,36.529,36.5592,36.5063,36.5063,121102.0
2016-10-03 14:50:00,48.31,48.38,48.3,48.36,312715.0,36.5139,36.5668,36.5063,36.5517,312715.0
2016-10-03 15:00:00,48.36,48.38,48.3,48.37,1220667.0,36.5517,36.5668,36.5063,36.5592,1220667.0
2016-10-03 15:10:00,48.36,48.39,48.33,48.39,212720.0,36.5517,36.5743,36.529,36.5743,212720.0
2016-10-03 15:20:00,48.38,48.4,48.35,48.37,146439.0,36.5668,36.5819,36.5441,36.5592,146439.0
2016-10-03 15:30:00,48.36,48.43,48.35,48.41,373326.0,36.5517,36.6046,36.5441,36.5895,373326.0
2016-10-03 15:40:00,48.4,48.45,48.36,48.38,309921.0,36.5819,36.6197,36.5517,36.5668,309921.0
2016-10-03 15:50:00,48.38,48.41,48.31,48.33,1061847.0,36.5668,36.5895,36.5139,36.529,1061847.0
2016-10-04 09:30:00,48.27,48.31,47.95,48.02,1092695.0,36.4836,36.5139,36.2418,36.2947,1092695.0
2016-10-04 09:40:00,48.03,48.08,47.96,47.98,662644.0,36.3022,36.34,36.2493,36.2645,662644.0
2016-10-04 09:50:00,47.98,47.98,47.85,47.88,560130.0,36.2645,36.2645,36.1662,36.1889,560130.0
2016-10-04 10:00:00,47.88,48.03,47.88,47.89,626615.0,36.1889,36.3022,36.1889,36.1964,626615.0
2016-10-04 10:10:00,47.88,47.9,47.74,47.78,650866.0,36.1889,36.204,36.0831,36.1133,650866.0
2016-10-04 10:20:00,47.78,47.82,47.75,47.78,404892.0,36.1133,36.1435,36.0906,36.1133,404892.0
2016-10-04 10:30:00,47.79,47.8,47.69,47.69,1056856.0,36.1209,36.1284,36.0453,36.0453,1056856.0
2016-10-04 10:40:00,47.69,47.72,47.6,47.61,746420.0,36.0453,36.0679,35.9772,35.9848,746420.0
2016-10-04 10:50:00,47.6,47.64,47.52,47.6,1070683.0,35.9772,36.0075,35.9168,35.9772,1070683.0
2016-10-04 11:00:00,47.6,47.73,47.59,47.69,1637605.0,35.9772,36.0755,35.9697,36.0453,1637605.0
2016-10-04 11:10:00,47.69,47.69,47.57,47.64,855583.0,36.0453,36.0453,35.9546,36.0075,855583.0
2016-10-04 11:20:00,47.64,47.75,47.63,47.69,651677.0,36.0075,36.0906,35.9999,36.0453,651677.0
2016-10-04 11:30:00,47.69,47.71,47.48,47.48,706955.0,36.0453,36.0604,35.8865,35.8865,706955.0
2016-10-04 11:40:00,47.48,47.66,47.47,47.53,1026763.0,35.8865,36.0226,35.879,35.9243,1026763.0
2016-10-04 11:50:00,47.52,47.54,47.4,47.44,968166.0,35.9168,35.9319,35.8261,35.8563,968166.0
2016-10-04 12:00:00,47.43,47.45,47.35,47.39,628652.0,35.8488,35.8639,35.7883,35.8185,628652.0
2016-10-04 12:10:00,47.39,47.52,47.34,47.48,286638.0,35.8185,35.9168,35.7807,35.8865,286638.0
2016-10-04 12:20:00,47.48,47.52,47.41,47.48,580365.0,35.8865,35.9168,35.8336,35.8865,580365.0
2016-10-04 12:30:00,47.48,47.58,47.43,47.52,503042.0,35.8865,35.9621,35.8488,35.9168,503042.0
2016-10-04 12:40:00,47.52,47.55,47.44,47.45,249303.0,35.9168,35.9395,35.8563,35.8639,249303.0
2016-10-04 12:50:00,47.45,47.5,47.41,47.43,156297.0,35.8639,35.9017,35.8336,35.8488,156297.0
2016-10-04 13:00:00,47.42,47.47,47.38,47.39,295346.0,35.8412,35.879,35.811,35.8185,295346.0
2016-10-04 13:10:00,47.4,47.42,47.34,47.35,226023.0,35.8261,35.8412,35.7807,35.7883,226023.0
2016-10-04 13:20:00,47.36,47.37,47.26,47.29,351241.0,35.7958,35.8034,35.7203,35.7429,351241.0
2016-10-04 13:30:00,47.29,47.31,47.27,47.31,505944.0,35.7429,35.7581,35.7278,35.7581,505944.0
2016-10-04 13:40:00,47.31,47.31,47.21,47.23,215958.0,35.7581,35.7581,35.6825,35.6976,215958.0
2016-10-04 13:50:00,47.23,47.27,47.18,47.25,381195.0,35.6976,35.7278,35.6598,35.7127,381195.0
2016-10-04 14:00:00,47.24,47.37,47.22,47.29,273287.0,35.7051,35.8034,35.69,35.7429,273287.0
2016-10-04 14:10:00,47.29,47.34,47.23,47.29,447808.0,35.7429,35.7807,35.6976,35.7429,447808.0
2016-10-04 14:20:00,47.3,47.33,47.15,47.19,410920.0,35.7505,35.7732,35.6371,35.6674,410920.0
2016-10-04 14:30:00,47.19,47.24,47.14,47.17,272144.0,35.6674,35.7051,35.6296,35.6522,272144.0
2016-10-04 14:40:00,47.16,47.16,47.08,47.1,370238.0,35.6447,35.6447,35.5842,35.5993,370238.0
2016-10-04 14:50:00,47.09,47.13,47.01,47.02,278441.0,35.5918,35.622,35.5313,35.5389,278441.0
2016-10-04 15:00:00,47.02,47.11,47.0,47.08,434500.0,35.5389,35.6069,35.5237,35.5842,434500.0
2016-10-04 15:10:00,47.08,47.12,47.07,47.09,315161.0,35.5842,35.6144,35.5767,35.5918,315161.0
2016-10-04 15:20:00,47.09,47.21,47.09,47.19,669812.0,35.5918,35.6825,35.5918,35.6674,669812.0
2016-10-04 15:30:00,47.19,47.3,47.19,47.28,1141950.0,35.6674,35.7505,35.6674,35.7354,1141950.0
2016-10-04 15:40:00,47.28,47.37,47.24,47.25,986560.0,35.7354,35.8034,35.7051,35.7127,986560.0
2016-10-04 15:50:00,47.25,47.3,47.23,47.29,1429552.0,35.7127,35.7505,35.6976,35.7429,1429552.0
2016-10-05 09:30:00,47.4,47.51,47.3,47.46,1805403.0,35.8261,35.9092,35.7505,35.8714,1805403.0
2016-10-05 09:40:00,47.47,47.68,47.46,47.58,2173043.0,35.879,36.0377,35.8714,35.9621,2173043.0
2016-10-05 09:50:00,47.57,47.77,47.54,47.74,2080375.0,35.9546,36.1057,35.9319,36.0831,2080375.0
2016-10-05 10:00:00,47.74,47.75,47.36,47.38,2023585.0,36.0831,36.0906,35.7958,35.811,2023585.0
2016-10-05 10:10:00,47.38,47.38,47.12,47.14,1746411.0,35.811,35.811,35.6144,35.6296,1746411.0
2016-10-05 10:20:00,47.14,47.2,47.09,47.15,1179033.0,35.6296,35.6749,35.5918,35.6371,1179033.0
2016-10-05 10:30:00,47.14,47.21,47.06,47.15,990076.0,35.6296,35.6825,35.5691,35.6371,990076.0
2016-10-05 10:40:00,47.15,47.23,47.14,47.16,492444.0,35.6371,35.6976,35.6296,35.6447,492444.0
2016-10-05 10:50:00,47.17,47.25,47.14,47.16,362766.0,35.6522,35.7127,35.6296,35.6447,362766.0
2016-10-05 11:00:00,47.16,47.23,47.12,47.15,344401.0,35.6447,35.6976,35.6144,35.6371,344401.0
2016-10-05 11:10:00,47.14,47.15,47.04,47.05,366185.0,35.6296,35.6371,35.554,35.5615,366185.0
2016-10-05 11:20:00,47.05,47.15,47.01,47.15,426536.0,35.5615,35.6371,35.5313,35.6371,426536.0
2016-10-05 11:30:00,47.15,47.18,47.11,47.12,373373.0,35.6371,35.6598,35.6069,35.6144,373373.0
2016-10-05 11:40:00,47.12,47.17,47.06,47.06,433949.0,35.6144,35.6522,35.5691,35.5691,433949.0
2016-10-05 11:50:00,47.06,47.13,47.06,47.1,394081.0,35.5691,35.622,35.5691,35.5993,394081.0
2016-10-05 12:00:00,47.1,47.12,47.05,47.06,167351.0,35.5993,35.6144,35.5615,35.5691,167351.0
2016-10-05 12:10:00,47.07,47.11,47.03,47.05,443212.0,35.5767,35.6069,35.5464,35.5615,443212.0
2016-10-05 12:20:00,47.05,47.07,47.02,47.02,163252.0,35.5615,35.5767,35.5389,35.5389,163252.0
2016-10-05 12:30:00,47.02,47.13,47.02,47.12,417793.0,35.5389,35.622,35.5389,35.6144,417793.0
2016-10-05 12:40:00,47.12,47.35,47.11,47.35,1582918.0,35.6144,35.7883,35.6069,35.7883,1582918.0
2016-10-05 12:50:00,47.35,47.37,47.25,47.32,814730.0,35.7883,35.8034,35.7127,35.7656,814730.0
2016-10-05 13:00:00,47.32,47.33,47.26,47.29,302504.0,35.7656,35.7732,35.7203,35.7429,302504.0
2016-10-05 13:10:00,47.28,47.37,47.26,47.37,245494.0,35.7354,35.8034,35.7203,35.8034,245494.0
2016-10-05 13:20:00,47.37,47.37,47.3,47.32,320123.0,35.8034,35.8034,35.7505,35.7656,320123.0
2016-10-05 13:30:00,47.32,47.35,47.27,47.27,390808.0,35.7656,35.7883,35.7278,35.7278,390808.0
2016-10-05 13:40:00,47.26,47.27,47.2,47.25,688619.0,35.7203,35.7278,35.6749,35.7127,688619.0
2016-10-05 13:50:00,47.25,47.3,47.23,47.27,260163.0,35.7127,35.7505,35.6976,35.7278,260163.0
2016-10-05 14:00:00,47.27,47.27,47.17,47.18,276735.0,35.7278,35.7278,35.6522,35.6598,276735.0
2016-10-05 14:10:00,47.19,47.21,47.15,47.16,209969.0,35.6674,35.6825,35.6371,35.6447,209969.0
2016-10-05 14:20:00,47.15,47.17,47.12,47.13,118390.0,35.6371,35.6522,35.6144,35.622,118390.0
2016-10-05 14:30:00,47.13,47.18,47.09,47.17,177067.0,35.622,35.6598,35.5918,35.6522,177067.0
2016-10-05 14:40:00,47.17,47.2,47.15,47.19,472481.0,35.6522,35.6749,35.6371,35.6674,472481.0
2016-10-05 14:50:00,47.2,47.21,47.16,47.16,219624.0,35.6749,35.6825,35.6447,35.6447,219624.0
2016-10-05 15:00:00,47.16,47.28,47.16,47.26,277112.0,35.6447,35.7354,35.6447,35.7203,277112.0
2016-10-05 15:10:00,47.26,47.27,47.14,47.18,236775.0,35.7203,35.7278,35.6296,35.6598,236775.0
2016-10-05 15:20:00,47.17,47.23,47.14,47.21,528350.0,35.6522,35.6976,35.6296,35.6825,528350.0
2016-10-05 15:30:00,47.21,47.23,47.19,47.22,422633.0,35.6825,35.6976,35.6674,35.69,422633.0
2016-10-05 15:40:00,47.22,47.27,47.18,47.19,668116.0,35.69,35.7278,35.6598,35.6674,668116.0
2016-10-05 15:50:00,47.19,47.24,47.16,47.18,1745889.0,35.6674,35.7051,35.6447,35.6598,1745889.0
2016-10-06 09:30:00,47.03,47.11,46.79,47.02,2283472.0,35.5464,35.6069,35.365,35.5389,2283472.0
2016-10-06 09:40:00,47.03,47.17,47.01,47.16,1182882.0,35.5464,35.6522,35.5313,35.6447,1182882.0
2016-10-06 09:50:00,47.17,47.26,47.12,47.16,975450.0,35.6522,35.7203,35.6144,35.6447,975450.0
2016-10-06 10:00:00,47.16,47.28,47.1,47.13,569497.0,35.6447,35.7354,35.5993,35.622,569497.0
2016-10-06 10:10:00,47.11,47.13,47.04,47.05,537619.0,35.6069,35.622,35.554,35.5615,537619.0
2016-10-06 10:20:00,47.06,47.18,46.98,47.18,877670.0,35.5691,35.6598,35.5086,35.6598,877670.0
2016-10-06 10:30:00,47.17,47.21,47.11,47.11,435483.0,35.6522,35.6825,35.6069,35.6069,435483.0
2016-10-06 10:40:00,47.12,47.14,47.03,47.05,290890.0,35.6144,35.6296,35.5464,35.5615,290890.0
2016-10-06 10:50:00,47.04,47.1,47.0,47.08,299103.0,35.554,35.5993,35.5237,35.5842,299103.0
2016-10-06 11:00:00,47.08,47.09,47.0,47.02,274219.0,35.5842,35.5918,35.5237,35.5389,274219.0
2016-10-06 11:10:00,47.02,47.09,46.98,47.04,373599.0,35.5389,35.5918,35.5086,35.554,373599.0
2016-10-06 11:20:00,47.03,47.17,47.03,47.11,314175.0,35.5464,35.6522,35.5464,35.6069,314175.0
2016-10-06 11:30:00,47.11,47.12,47.01,47.05,648154.0,35.6069,35.6144,35.5313,35.5615,648154.0
2016-10-06 11:40:00,47.05,47.15,46.99,47.09,602885.0,35.5615,35.6371,35.5162,35.5918,602885.0
2016-10-06 11:50:00,47.09,47.3,47.07,47.26,710621.0,35.5918,35.7505,35.5767,35.7203,710621.0
2016-10-06 12:00:00,47.27,47.42,47.26,47.41,810969.0,35.7278,35.8412,35.7203,35.8336,810969.0
2016-10-06 12:10:00,47.41,47.42,47.27,47.28,468242.0,35.8336,35.8412,35.7278,35.7354,468242.0
2016-10-06 12:20:00,47.28,47.34,47.26,47.3,189976.0,35.7354,35.7807,35.7203,35.7505,189976.0
2016-10-06 12:30:00,47.29,47.34,47.25,47.27,166145.0,35.7429,35.7807,35.7127,35.7278,166145.0
2016-10-06 12:40:00,47.28,47.32,47.25,47.31,132819.0,35.7354,35.7656,35.7127,35.7581,132819.0
2016-10-06 12:50:00,47.3,47.31,47.24,47.27,140519.0,35.7505,35.7581,35.7051,35.7278,140519.0
2016-10-06 13:00:00,47.26,47.27,47.21,47.23,130432.0,35.7203,35.7278,35.6825,35.6976,130432.0
2016-10-06 13:10:00,47.23,47.28,47.21,47.28,116899.0,35.6976,35.7354,35.6825,35.7354,116899.0
2016-10-06 13:20:00,47.27,47.27,47.17,47.18,209291.0,35.7278,35.7278,35.6522,35.6598,209291.0
2016-10-06 13:30:00,47.18,47.25,47.17,47.23,199864.0,35.6598,35.7127,35.6522,35.6976,199864.0
2016-10-06 13:40:00,47.24,47.28,47.23,47.26,90169.0,35.7051,35.7354,35.6976,35.7203,90169.0
2016-10-06 13:50:00,47.26,47.28,47.24,47.25,134965.0,35.7203,35.7354,35.7051,35.7127,134965.0
2016-10-06 14:00:00,47.26,47.32,47.24,47.28,204879.0,35.7203,35.7656,35.7051,35.7354,204879.0
2016-10-06 14:10:00,47.27,47.31,47.26,47.27,119624.0,35.7278,35.7581,35.7203,35.7278,119624.0
2016-10-06 14:20:00,47.28,47.35,47.27,47.34,158710.0,35.7354,35.7883,35.7278,35.7807,158710.0
2016-10-06 14:30:00,47.34,47.34,47.29,47.29,131102.0,35.7807,35.7807,35.7429,35.7429,131102.0
2016-10-06 14:40:00,47.3,47.3,47.15,47.15,393090.0,35.7505,35.7505,35.6371,35.6371,393090.0
2016-10-06 14:50:00,47.15,47.21,47.15,47.2,232794.0,35.6371,35.6825,35.6371,35.6749,232794.0
2016-10-06 15:00:00,47.2,47.25,47.19,47.23,390660.0,35.6749,35.7127,35.6674,35.6976,390660.0
2016-10-06 15:10:00,47.23,47.24,47.17,47.2,777993.0,35.6976,35.7051,35.6522,35.6749,777993.0
2016-10-06 15:20:00,47.2,47.22,47.17,47.18,298263.0,35.6749,35.69,35.6522,35.6598,298263.0
2016-10-06 15:30:00,47.18,47.2,47.15,47.16,656474.0,35.6598,35.6749,35.6371,35.6447,656474.0
2016-10-06 15:40:00,47.16,47.18,47.13,47.14,382334.0,35.6447,35.6598,35.622,35.6296,382334.0
2016-10-06 15:50:00,47.15,47.2,47.14,47.17,1418724.0,35.6371,35.6749,35.6296,35.6522,1418724.0
2016-10-07 09:30:00,47.51,47.96,47.51,47.64,2210614.0,35.9092,36.2493,35.9092,36.0075,2210614.0
2016-10-07 09:40:00,47.64,47.7,47.52,47.54,1139242.0,36.0075,36.0528,35.9168,35.9319,1139242.0
2016-10-07 09:50:00,47.53,47.56,47.48,47.49,984292.0,35.9243,35.947,35.8865,35.8941,984292.0
2016-10-07 10:00:00,47.49,47.59,47.46,47.47,669753.0,35.8941,35.9697,35.8714,35.879,669753.0
2016-10-07 10:10:00,47.46,47.48,47.35,47.4,558986.0,35.8714,35.8865,35.7883,35.8261,558986.0
2016-10-07 10:20:00,47.39,47.46,47.33,47.39,826921.0,35.8185,35.8714,35.7732,35.8185,826921.0
2016-10-07 10:30:00,47.39,47.39,47.27,47.34,379037.0,35.8185,35.8185,35.7278,35.7807,379037.0
2016-10-07 10:40:00,47.35,47.38,47.23,47.3,460990.0,35.7883,35.811,35.6976,35.7505,460990.0
2016-10-07 10:50:00,47.29,47.32,47.22,47.24,251255.0,35.7429,35.7656,35.69,35.7051,251255.0
2016-10-07 11:00:00,47.24,47.29,47.19,47.29,437502.0,35.7051,35.7429,35.6674,35.7429,437502.0
2016-10-07 11:10:00,47.28,47.35,47.24,47.34,197705.0,35.7354,35.7883,35.7051,35.7807,197705.0
2016-10-07 11:20:00,47.34,47.42,47.33,47.38,224842.0,35.7807,35.8412,35.7732,35.811,224842.0
2016-10-07 11:30:00,47.38,47.38,47.22,47.24,423002.0,35.811,35.811,35.69,35.7051,423002.0
2016-10-07 11:40:00,47.23,47.23,47.1,47.13,520124.0,35.6976,35.6976,35.5993,35.622,520124.0
2016-10-07 11:50:00,47.13,47.26,47.11,47.25,497967.0,35.622,35.7203,35.6069,35.7127,497967.0
2016-10-07 12:00:00,47.23,47.3,47.18,47.25,247302.0,35.6976,35.7505,35.6598,35.7127,247302.0
2016-10-07 12:10:00,47.24,47.32,47.24,47.27,232449.0,35.7051,35.7656,35.7051,35.7278,232449.0
2016-10-07 12:20:00,47.27,47.28,47.19,47.26,346997.0,35.7278,35.7354,35.6674,35.7203,346997.0
2016-10-07 12:30:00,47.25,47.29,47.19,47.21,195049.0,35.7127,35.7429,35.6674,35.6825,195049.0
2016-10-07 12:40:00,47.2,47.3,47.17,47.26,161318.0,35.6749,35.7505,35.6522,35.7203,161318.0
2016-10-07 12:50:00,47.26,47.3,47.21,47.3,267619.0,35.7203,35.7505,35.6825,35.7505,267619.0
2016-10-07 13:00:00,47.31,47.32,47.22,47.31,206210.0,35.7581,35.7656,35.69,35.7581,206210.0
2016-10-07 13:10:00,47.32,47.34,47.27,47.31,142077.0,35.7656,35.7807,35.7278,35.7581,142077.0
2016-10-07 13:20:00,47.31,47.35,47.27,47.33,153534.0,35.7581,35.7883,35.7278,35.7732,153534.0
2016-10-07 13:30:00,47.33,47.37,47.31,47.34,243695.0,35.7732,35.8034,35.7581,35.7807,243695.0
2016-10-07 13:40:00,47.34,47.35,47.29,47.33,108150.0,35.7807,35.7883,35.7429,35.7732,108150.0
2016-10-07 13:50:00,47.32,47.39,47.3,47.38,184919.0,35.7656,35.8185,35.7505,35.811,184919.0
2016-10-07 14:00:00,47.38,47.4,47.32,47.32,208835.0,35.811,35.8261,35.7656,35.7656,208835.0
2016-10-07 14:10:00,47.32,47.38,47.29,47.31,136293.0,35.7656,35.811,35.7429,35.7581,136293.0
2016-10-07 14:20:00,47.3,47.35,47.3,47.34,137010.0,35.7505,35.7883,35.7505,35.7807,137010.0
2016-10-07 14:30:00,47.33,47.35,47.29,47.29,514524.0,35.7732,35.7883,35.7429,35.7429,514524.0
2016-10-07 14:40:00,47.29,47.32,47.24,47.27,239093.0,35.7429,35.7656,35.7051,35.7278,239093.0
2016-10-07 14:50:00,47.26,47.3,47.24,47.27,201509.0,35.7203,35.7505,35.7051,35.7278,201509.0
2016-10-07 15:00:00,47.27,47.3,47.24,47.26,372737.0,35.7278,35.7505,35.7051,35.7203,372737.0
2016-10-07 15:10:00,47.25,47.27,47.23,47.24,196557.0,35.7127,35.7278,35.6976,35.7051,196557.0
2016-10-07 15:20:00,47.24,47.26,47.22,47.25,178248.0,35.7051,35.7203,35.69,35.7127,178248.0
2016-10-07 15:30:00,47.26,47.26,47.21,47.21,180487.0,35.7203,35.7203,35.6825,35.6825,180487.0
2016-10-07 15:40:00,47.21,47.24,47.2,47.21,296579.0,35.6825,35.7051,35.6749,35.6825,296579.0
2016-10-07 15:50:00,47.21,47.23,47.12,47.13,1591748.0,35.6825,35.6976,35.6144,35.622,1591748.0
2016-10-10 09:30:00,47.15,47.44,47.15,47.4,989024.0,35.6371,35.8563,35.6371,35.8261,989024.0
2016-10-10 09:40:00,47.41,47.52,47.4,47.43,720931.0,35.8336,35.9168,35.8261,35.8488,720931.0
2016-10-10 09:50:00,47.43,47.45,47.32,47.34,338341.0,35.8488,35.8639,35.7656,35.7807,338341.0
2016-10-10 10:00:00,47.34,47.4,47.33,47.4,250157.0,35.7807,35.8261,35.7732,35.8261,250157.0
2016-10-10 10:10:00,47.39,47.45,47.3,47.31,180246.0,35.8185,35.8639,35.7505,35.7581,180246.0
2016-10-10 10:20:00,47.3,47.39,47.27,47.38,108864.0,35.7505,35.8185,35.7278,35.811,108864.0
2016-10-10 10:30:00,47.38,47.39,47.27,47.3,221605.0,35.811,35.8185,35.7278,35.7505,221605.0
2016-10-10 10:40:00,47.3,47.31,47.18,47.18,319902.0,35.7505,35.7581,35.6598,35.6598,319902.0
2016-10-10 10:50:00,47.18,47.25,47.15,47.23,238165.0,35.6598,35.7127,35.6371,35.6976,238165.0
2016-10-10 11:00:00,47.23,47.35,47.23,47.35,304672.0,35.6976,35.7883,35.6976,35.7883,304672.0
2016-10-10 11:10:00,47.35,47.36,47.31,47.34,137708.0,35.7883,35.7958,35.7581,35.7807,137708.0
2016-10-10 11:20:00,47.33,47.34,47.26,47.31,320794.0,35.7732,35.7807,35.7203,35.7581,320794.0
2016-10-10 11:30:00,47.32,47.37,47.31,47.37,85375.0,35.7656,35.8034,35.7581,35.8034,85375.0
2016-10-10 11:40:00,47.37,47.4,47.33,47.4,286045.0,35.8034,35.8261,35.7732,35.8261,286045.0
2016-10-10 11:50:00,47.4,47.4,47.36,47.39,68992.0,35.8261,35.8261,35.7958,35.8185,68992.0
2016-10-10 12:00:00,47.39,47.39,47.33,47.35,183227.0,35.8185,35.8185,35.7732,35.7883,183227.0
2016-10-10 12:10:00,47.34,47.35,47.32,47.34,86634.0,35.7807,35.7883,35.7656,35.7807,86634.0
2016-10-10 12:20:00,47.34,47.34,47.23,47.31,639723.0,35.7807,35.7807,35.6976,35.7581,639723.0
2016-10-10 12:30:00,47.31,47.31,47.26,47.26,99717.0,35.7581,35.7581,35.7203,35.7203,99717.0
2016-10-10 12:40:00,47.26,47.27,47.23,47.25,69638.0,35.7203,35.7278,35.6976,35.7127,69638.0
2016-10-10 12:50:00,47.24,47.24,47.21,47.23,80732.0,35.7051,35.7051,35.6825,35.6976,80732.0
2016-10-10 13:00:00,47.23,47.35,47.21,47.34,99865.0,35.6976,35.7883,35.6825,35.7807,99865.0
2016-10-10 13:10:00,47.34,47.38,47.33,47.38,67708.0,35.7807,35.811,35.7732,35.811,67708.0
2016-10-10 13:20:00,47.38,47.42,47.36,47.4,130686.0,35.811,35.8412,35.7958,35.8261,130686.0
2016-10-10 13:30:00,47.4,47.41,47.38,47.39,64219.0,35.8261,35.8336,35.811,35.8185,64219.0
2016-10-10 13:40:00,47.39,47.44,47.38,47.43,80192.0,35.8185,35.8563,35.811,35.8488,80192.0
2016-10-10 13:50:00,47.43,47.48,47.42,47.47,94256.0,35.8488,35.8865,35.8412,35.879,94256.0
2016-10-10 14:00:00,47.47,47.48,47.45,47.45,141224.0,35.879,35.8865,35.8639,35.8639,141224.0
2016-10-10 14:10:00,47.45,47.47,47.4,47.42,67425.0,35.8639,35.879,35.8261,35.8412,67425.0
2016-10-10 14:20:00,47.42,47.45,47.39,47.45,172539.0,35.8412,35.8639,35.8185,35.8639,172539.0
2016-10-10 14:30:00,47.44,47.45,47.42,47.44,81207.0,35.8563,35.8639,35.8412,35.8563,81207.0
2016-10-10 14:40:00,47.45,47.5,47.44,47.49,280155.0,35.8639,35.9017,35.8563,35.8941,280155.0
2016-10-10 14:50:00,47.49,47.52,47.48,47.5,145402.0,35.8941,35.9168,35.8865,35.9017,145402.0
2016-10-10 15:00:00,47.5,47.51,47.48,47.49,122653.0,35.9017,35.9092,35.8865,35.8941,122653.0
2016-10-10 15:10:00,47.5,47.5,47.47,47.49,95542.0,35.9017,35.9017,35.879,35.8941,95542.0
2016-10-10 15:20:00,47.49,47.5,47.47,47.48,222475.0,35.8941,35.9017,35.879,35.8865,222475.0
2016-10-10 15:30:00,47.48,47.49,47.46,47.49,238737.0,35.8865,35.8941,35.8714,35.8941,238737.0
2016-10-10 15:40:00,47.49,47.55,47.48,47.51,459457.0,35.8941,35.9395,35.8865,35.9092,459457.0
2016-10-10 15:50:00,47.51,47.55,47.5,47.53,955523.0,35.9092,35.9395,35.9017,35.9243,955523.0
2016-10-11 09:30:00,47.48,47.48,47.15,47.19,1083227.0,35.8865,35.8865,35.6371,35.6674,1083227.0
2016-10-11 09:40:00,47.18,47.24,47.07,47.08,523114.0,35.6598,35.7051,35.5767,35.5842,523114.0
2016-10-11 09:50:00,47.08,47.09,46.97,47.02,398669.0,35.5842,35.5918,35.5011,35.5389,398669.0
2016-10-11 10:00:00,47.03,47.17,46.98,47.15,391728.0,35.5464,35.6522,35.5086,35.6371,391728.0
2016-10-11 10:10:00,47.15,47.18,47.08,47.09,454555.0,35.6371,35.6598,35.5842,35.5918,454555.0
2016-10-11 10:20:00,47.09,47.1,47.0,47.05,376252.0,35.5918,35.5993,35.5237,35.5615,376252.0
2016-10-11 10:30:00,47.05,47.11,47.01,47.08,414749.0,35.5615,35.6069,35.5313,35.5842,414749.0
2016-10-11 10:40:00,47.08,47.12,47.07,47.09,226620.0,35.5842,35.6144,35.5767,35.5918,226620.0
2016-10-11 10:50:00,47.1,47.12,47.06,47.09,170489.0,35.5993,35.6144,35.5691,35.5918,170489.0
2016-10-11 11:00:00,47.09,47.1,46.92,46.94,335170.0,35.5918,35.5993,35.4633,35.4784,335170.0
2016-10-11 11:10:00,46.93,46.95,46.89,46.94,327572.0,35.4708,35.486,35.4406,35.4784,327572.0
2016-10-11 11:20:00,46.95,47.07,46.94,47.03,301872.0,35.486,35.5767,35.4784,35.5464,301872.0
2016-10-11 11:30:00,47.02,47.16,47.02,47.11,162596.0,35.5389,35.6447,35.5389,35.6069,162596.0
2016-10-11 11:40:00,47.12,47.26,47.11,47.23,578578.0,35.6144,35.7203,35.6069,35.6976,578578.0
2016-10-11 11:50:00,47.23,47.29,47.21,47.27,279899.0,35.6976,35.7429,35.6825,35.7278,279899.0
2016-10-11 12:00:00,47.27,47.35,47.27,47.3,346898.0,35.7278,35.7883,35.7278,35.7505,346898.0
2016-10-11 12:10:00,47.3,47.37,47.27,47.36,652186.0,35.7505,35.8034,35.7278,35.7958,652186.0
2016-10-11 12:20:00,47.36,47.38,47.27,47.28,411799.0,35.7958,35.811,35.7278,35.7354,411799.0
2016-10-11 12:30:00,47.28,47.28,47.22,47.26,146514.0,35.7354,35.7354,35.69,35.7203,146514.0
2016-10-11 12:40:00,47.26,47.31,47.25,47.26,137525.0,35.7203,35.7581,35.7127,35.7203,137525.0
2016-10-11 12:50:00,47.26,47.26,47.21,47.23,259332.0,35.7203,35.7203,35.6825,35.6976,259332.0
2016-10-11 13:00:00,47.23,47.23,47.14,47.16,103858.0,35.6976,35.6976,35.6296,35.6447,103858.0
2016-10-11 13:10:00,47.16,47.16,47.07,47.09,312295.0,35.6447,35.6447,35.5767,35.5918,312295.0
2016-10-11 13:20:00,47.09,47.12,47.05,47.05,357908.0,35.5918,35.6144,35.5615,35.5615,357908.0
2016-10-11 13:30:00,47.05,47.07,47.02,47.03,165945.0,35.5615,35.5767,35.5389,35.5464,165945.0
2016-10-11 13:40:00,47.03,47.04,46.96,46.97,142883.0,35.5464,35.554,35.4935,35.5011,142883.0
2016-10-11 13:50:00,46.98,46.99,46.9,46.94,295532.0,35.5086,35.5162,35.4482,35.4784,295532.0
2016-10-11 14:00:00,46.93,47.02,46.92,47.02,144832.0,35.4708,35.5389,35.4633,35.5389,144832.0
2016-10-11 14:10:00,47.02,47.03,46.94,46.96,109270.0,35.5389,35.5464,35.4784,35.4935,109270.0
2016-10-11 14:20:00,46.96,46.97,46.91,46.94,208230.0,35.4935,35.5011,35.4557,35.4784,208230.0
2016-10-11 14:30:00,46.95,46.99,46.93,46.95,367024.0,35.486,35.5162,35.4708,35.486,367024.0
2016-10-11 14:40:00,46.95,47.02,46.93,47.0,152640.0,35.486,35.5389,35.4708,35.5237,152640.0
2016-10-11 14:50:00,47.0,47.0,46.96,46.97,292075.0,35.5237,35.5237,35.4935,35.5011,292075.0
2016-10-11 15:00:00,46.97,46.98,46.92,46.94,104660.0,35.5011,35.5086,35.4633,35.4784,104660.0
2016-10-11 15:10:00,46.94,46.96,46.91,46.95,185259.0,35.4784,35.4935,35.4557,35.486,185259.0
2016-10-11 15:20:00,46.96,47.01,46.94,46.95,330695.0,35.4935,35.5313,35.4784,35.486,330695.0
2016-10-11 15:30:00,46.95,46.98,46.91,46.95,490836.0,35.486,35.5086,35.4557,35.486,490836.0
2016-10-11 15:40:00,46.95,47.04,46.95,47.02,506548.0,35.486,35.554,35.486,35.5389,506548.0
2016-10-11 15:50:00,47.03,47.03,46.93,46.98,1096103.0,35.5464,35.5464,35.4708,35.5086,1096103.0
2016-10-12 09:30:00,47.0,47.27,46.92,47.16,588213.0,35.5237,35.7278,35.4633,35.6447,588213.0
2016-10-12 09:40:00,47.16,47.17,47.07,47.11,576381.0,35.6447,35.6522,35.5767,35.6069,576381.0
2016-10-12 09:50:00,47.12,47.23,47.08,47.22,659685.0,35.6144,35.6976,35.5842,35.69,659685.0
2016-10-12 10:00:00,47.21,47.33,47.19,47.31,449476.0,35.6825,35.7732,35.6674,35.7581,449476.0
2016-10-12 10:10:00,47.3,47.36,47.28,47.28,212450.0,35.7505,35.7958,35.7354,35.7354,212450.0
2016-10-12 10:20:00,47.27,47.27,47.14,47.15,335974.0,35.7278,35.7278,35.6296,35.6371,335974.0
2016-10-12 10:30:00,47.15,47.24,47.12,47.24,161770.0,35.6371,35.7051,35.6144,35.7051,161770.0
2016-10-12 10:40:00,47.24,47.26,47.19,47.25,137470.0,35.7051,35.7203,35.6674,35.7127,137470.0
2016-10-12 10:50:00,47.25,47.3,47.22,47.29,171224.0,35.7127,35.7505,35.69,35.7429,171224.0
2016-10-12 11:00:00,47.3,47.3,47.2,47.23,217622.0,35.7505,35.7505,35.6749,35.6976,217622.0
2016-10-12 11:10:00,47.22,47.26,47.21,47.22,103931.0,35.69,35.7203,35.6825,35.69,103931.0
2016-10-12 11:20:00,47.22,47.24,47.18,47.22,119483.0,35.69,35.7051,35.6598,35.69,119483.0
2016-10-12 11:30:00,47.21,47.26,47.19,47.22,277550.0,35.6825,35.7203,35.6674,35.69,277550.0
2016-10-12 11:40:00,47.22,47.29,47.22,47.28,118223.0,35.69,35.7429,35.69,35.7354,118223.0
2016-10-12 11:50:00,47.28,47.28,47.21,47.22,67914.0,35.7354,35.7354,35.6825,35.69,67914.0
2016-10-12 12:00:00,47.21,47.26,47.21,47.23,121103.0,35.6825,35.7203,35.6825,35.6976,121103.0
2016-10-12 12:10:00,47.23,47.26,47.23,47.25,74795.0,35.6976,35.7203,35.6976,35.7127,74795.0
2016-10-12 12:20:00,47.24,47.27,47.22,47.27,93690.0,35.7051,35.7278,35.69,35.7278,93690.0
2016-10-12 12:30:00,47.27,47.34,47.26,47.3,373799.0,35.7278,35.7807,35.7203,35.7505,373799.0
2016-10-12 12:40:00,47.3,47.31,47.27,47.28,266230.0,35.7505,35.7581,35.7278,35.7354,266230.0
2016-10-12 12:50:00,47.28,47.3,47.21,47.23,467571.0,35.7354,35.7505,35.6825,35.6976,467571.0
2016-10-12 13:00:00,47.23,47.24,47.17,47.24,121286.0,35.6976,35.7051,35.6522,35.7051,121286.0
2016-10-12 13:10:00,47.24,47.25,47.2,47.25,171020.0,35.7051,35.7127,35.6749,35.7127,171020.0
2016-10-12 13:20:00,47.24,47.26,47.22,47.25,177942.0,35.7051,35.7203,35.69,35.7127,177942.0
2016-10-12 13:30:00,47.26,47.26,47.1,47.2,448386.0,35.7203,35.7203,35.5993,35.6749,448386.0
2016-10-12 13:40:00,47.2,47.29,47.19,47.25,419546.0,35.6749,35.7429,35.6674,35.7127,419546.0
2016-10-12 13:50:00,47.25,47.33,47.24,47.32,189906.0,35.7127,35.7732,35.7051,35.7656,189906.0
2016-10-12 14:00:00,47.33,47.38,47.23,47.32,805020.0,35.7732,35.811,35.6976,35.7656,805020.0
2016-10-12 14:10:00,47.33,47.45,47.33,47.41,714721.0,35.7732,35.8639,35.7732,35.8336,714721.0
2016-10-12 14:20:00,47.41,47.46,47.37,47.41,377946.0,35.8336,35.8714,35.8034,35.8336,377946.0
2016-10-12 14:30:00,47.41,47.52,47.4,47.48,308953.0,35.8336,35.9168,35.8261,35.8865,308953.0
2016-10-12 14:40:00,47.47,47.52,47.44,47.52,408431.0,35.879,35.9168,35.8563,35.9168,408431.0
2016-10-12 14:50:00,47.51,47.52,47.43,47.43,107779.0,35.9092,35.9168,35.8488,35.8488,107779.0
2016-10-12 15:00:00,47.42,47.45,47.38,47.41,346710.0,35.8412,35.8639,35.811,35.8336,346710.0
2016-10-12 15:10:00,47.41,47.47,47.41,47.46,208332.0,35.8336,35.879,35.8336,35.8714,208332.0
2016-10-12 15:20:00,47.47,47.49,47.44,47.47,148985.0,35.879,35.8941,35.8563,35.879,148985.0
2016-10-12 15:30:00,47.47,47.47,47.42,47.45,296107.0,35.879,35.879,35.8412,35.8639,296107.0
2016-10-12 15:40:00,47.45,47.5,47.43,47.48,440497.0,35.8639,35.9017,35.8488,35.8865,440497.0
2016-10-12 15:50:00,47.48,47.49,47.42,47.44,1401957.0,35.8865,35.8941,35.8412,35.8563,1401957.0
2016-10-13 09:30:00,47.51,47.59,47.41,47.5,1516776.0,35.9092,35.9697,35.8336,35.9017,1516776.0
2016-10-13 09:40:00,47.5,47.54,47.44,47.49,610149.0,35.9017,35.9319,35.8563,35.8941,610149.0
2016-10-13 09:50:00,47.5,47.62,47.48,47.61,555712.0,35.9017,35.9924,35.8865,35.9848,555712.0
2016-10-13 10:00:00,47.61,47.78,47.61,47.73,1260103.0,35.9848,36.1133,35.9848,36.0755,1260103.0
2016-10-13 10:10:00,47.74,47.75,47.69,47.7,1728097.0,36.0831,36.0906,36.0453,36.0528,1728097.0
2016-10-13 10:20:00,47.7,47.71,47.62,47.69,1176975.0,36.0528,36.0604,35.9924,36.0453,1176975.0
2016-10-13 10:30:00,47.68,47.79,47.68,47.76,727572.0,36.0377,36.1209,36.0377,36.0982,727572.0
2016-10-13 10:40:00,47.76,48.0,47.75,47.97,1339822.0,36.0982,36.2796,36.0906,36.2569,1339822.0
2016-10-13 10:50:00,47.98,48.08,47.97,48.08,451921.0,36.2645,36.34,36.2569,36.34,451921.0
2016-10-13 11:00:00,48.08,48.09,47.99,47.99,575037.0,36.34,36.3476,36.272,36.272,575037.0
2016-10-13 11:10:00,48.0,48.0,47.91,47.97,545360.0,36.2796,36.2796,36.2115,36.2569,545360.0
2016-10-13 11:20:00,47.98,48.08,47.95,48.07,694246.0,36.2645,36.34,36.2418,36.3325,694246.0
2016-10-13 11:30:00,48.08,48.08,47.99,48.0,452158.0,36.34,36.34,36.272,36.2796,452158.0
2016-10-13 11:40:00,48.0,48.02,47.99,48.01,1106292.0,36.2796,36.2947,36.272,36.2871,1106292.0
2016-10-13 11:50:00,48.01,48.04,47.96,47.97,641883.0,36.2871,36.3098,36.2493,36.2569,641883.0
2016-10-13 12:00:00,47.98,48.08,47.94,48.08,748926.0,36.2645,36.34,36.2342,36.34,748926.0
2016-10-13 12:10:00,48.08,48.17,48.07,48.14,555869.0,36.34,36.4081,36.3325,36.3854,555869.0
2016-10-13 12:20:00,48.14,48.22,48.13,48.19,862967.0,36.3854,36.4459,36.3778,36.4232,862967.0
2016-10-13 12:30:00,48.19,48.28,48.16,48.27,738117.0,36.4232,36.4912,36.4005,36.4836,738117.0
2016-10-13 12:40:00,48.26,48.27,48.2,48.22,504752.0,36.4761,36.4836,36.4307,36.4459,504752.0
2016-10-13 12:50:00,48.23,48.26,48.21,48.26,380879.0,36.4534,36.4761,36.4383,36.4761,380879.0
2016-10-13 13:00:00,48.26,48.33,48.24,48.33,638066.0,36.4761,36.529,36.461,36.529,638066.0
2016-10-13 13:10:00,48.32,48.33,48.22,48.3,377423.0,36.5214,36.529,36.4459,36.5063,377423.0
2016-10-13 13:20:00,48.29,48.3,48.24,48.25,324031.0,36.4988,36.5063,36.461,36.4685,324031.0
2016-10-13 13:30:00,48.25,48.25,48.18,48.22,413684.0,36.4685,36.4685,36.4156,36.4459,413684.0
2016-10-13 13:40:00,48.22,48.25,48.18,48.24,220803.0,36.4459,36.4685,36.4156,36.461,220803.0
2016-10-13 13:50:00,48.24,48.3,48.22,48.23,475505.0,36.461,36.5063,36.4459,36.4534,475505.0
2016-10-13 14:00:00,48.23,48.28,48.19,48.21,326064.0,36.4534,36.4912,36.4232,36.4383,326064.0
2016-10-13 14:10:00,48.21,48.21,48.13,48.14,729353.0,36.4383,36.4383,36.3778,36.3854,729353.0
2016-10-13 14:20:00,48.15,48.15,48.1,48.13,189826.0,36.3929,36.3929,36.3552,36.3778,189826.0
2016-10-13 14:30:00,48.13,48.17,48.1,48.11,470735.0,36.3778,36.4081,36.3552,36.3627,470735.0
2016-10-13 14:40:00,48.1,48.15,48.1,48.15,393951.0,36.3552,36.3929,36.3552,36.3929,393951.0
2016-10-13 14:50:00,48.15,48.2,48.11,48.15,251298.0,36.3929,36.4307,36.3627,36.3929,251298.0
2016-10-13 15:00:00,48.15,48.19,48.14,48.16,291027.0,36.3929,36.4232,36.3854,36.4005,291027.0
2016-10-13 15:10:00,48.16,48.24,48.15,48.18,727915.0,36.4005,36.461,36.3929,36.4156,727915.0
2016-10-13 15:20:00,48.17,48.22,48.12,48.13,551103.0,36.4081,36.4459,36.3703,36.3778,551103.0
2016-10-13 15:30:00,48.12,48.15,48.09,48.12,756287.0,36.3703,36.3929,36.3476,36.3703,756287.0
2016-10-13 15:40:00,48.12,48.12,48.05,48.05,626063.0,36.3703,36.3703,36.3174,36.3174,626063.0
2016-10-13 15:50:00,48.05,48.05,47.98,48.03,2320437.0,36.3174,36.3174,36.2645,36.3022,2320437.0
2016-10-14 09:30:00,47.79,47.89,47.68,47.77,1941147.0,36.1209,36.1964,36.0377,36.1057,1941147.0
2016-10-14 09:40:00,47.77,47.91,47.75,47.89,551722.0,36.1057,36.2115,36.0906,36.1964,551722.0
2016-10-14 09:50:00,47.89,48.03,47.89,48.03,349284.0,36.1964,36.3022,36.1964,36.3022,349284.0
2016-10-14 10:00:00,48.03,48.23,48.03,48.14,1571182.0,36.3022,36.4534,36.3022,36.3854,1571182.0
2016-10-14 10:10:00,48.14,48.23,48.1,48.13,557597.0,36.3854,36.4534,36.3552,36.3778,557597.0
2016-10-14 10:20:00,48.13,48.15,48.07,48.13,212811.0,36.3778,36.3929,36.3325,36.3778,212811.0
2016-10-14 10:30:00,48.13,48.21,48.1,48.18,222902.0,36.3778,36.4383,36.3552,36.4156,222902.0
2016-10-14 10:40:00,48.18,48.23,48.13,48.15,331073.0,36.4156,36.4534,36.3778,36.3929,331073.0
2016-10-14 10:50:00,48.14,48.16,47.97,47.98,301106.0,36.3854,36.4005,36.2569,36.2645,301106.0
2016-10-14 11:00:00,47.98,47.99,47.87,47.93,829182.0,36.2645,36.272,36.1813,36.2267,829182.0
2016-10-14 11:10:00,47.93,48.0,47.89,47.96,546607.0,36.2267,36.2796,36.1964,36.2493,546607.0
2016-10-14 11:20:00,47.97,48.06,47.96,47.98,150351.0,36.2569,36.3249,36.2493,36.2645,150351.0
2016-10-14 11:30:00,47.98,48.03,47.95,48.0,152932.0,36.2645,36.3022,36.2418,36.2796,152932.0
2016-10-14 11:40:00,48.0,48.0,47.93,47.95,141438.0,36.2796,36.2796,36.2267,36.2418,141438.0
2016-10-14 11:50:00,47.96,48.03,47.95,47.98,116028.0,36.2493,36.3022,36.2418,36.2645,116028.0
2016-10-14 12:00:00,47.97,48.02,47.97,48.02,194858.0,36.2569,36.2947,36.2569,36.2947,194858.0
2016-10-14 12:10:00,48.02,48.07,48.0,48.03,309997.0,36.2947,36.3325,36.2796,36.3022,309997.0
2016-10-14 12:20:00,48.03,48.07,48.02,48.05,95173.0,36.3022,36.3325,36.2947,36.3174,95173.0
2016-10-14 12:30:00,48.06,48.1,48.03,48.07,89189.0,36.3249,36.3552,36.3022,36.3325,89189.0
2016-10-14 12:40:00,48.07,48.07,48.0,48.03,107839.0,36.3325,36.3325,36.2796,36.3022,107839.0
2016-10-14 12:50:00,48.03,48.05,48.0,48.01,130686.0,36.3022,36.3174,36.2796,36.2871,130686.0
2016-10-14 13:00:00,48.01,48.06,48.01,48.05,121664.0,36.2871,36.3249,36.2871,36.3174,121664.0
2016-10-14 13:10:00,48.05,48.05,47.98,47.98,125980.0,36.3174,36.3174,36.2645,36.2645,125980.0
2016-10-14 13:20:00,47.98,48.0,47.95,48.0,100848.0,36.2645,36.2796,36.2418,36.2796,100848.0
2016-10-14 13:30:00,48.0,48.06,47.97,48.03,411954.0,36.2796,36.3249,36.2569,36.3022,411954.0
2016-10-14 13:40:00,48.03,48.03,47.91,47.93,677751.0,36.3022,36.3022,36.2115,36.2267,677751.0
2016-10-14 13:50:00,47.92,47.93,47.81,47.86,489756.0,36.2191,36.2267,36.136,36.1738,489756.0
2016-10-14 14:00:00,47.86,47.93,47.84,47.92,325025.0,36.1738,36.2267,36.1586,36.2191,325025.0
2016-10-14 14:10:00,47.92,47.94,47.88,47.9,233109.0,36.2191,36.2342,36.1889,36.204,233109.0
2016-10-14 14:20:00,47.9,47.95,47.86,47.87,226278.0,36.204,36.2418,36.1738,36.1813,226278.0
2016-10-14 14:30:00,47.87,47.91,47.84,47.86,188272.0,36.1813,36.2115,36.1586,36.1738,188272.0
2016-10-14 14:40:00,47.86,47.87,47.78,47.8,283075.0,36.1738,36.1813,36.1133,36.1284,283075.0
2016-10-14 14:50:00,47.8,47.83,47.76,47.78,288139.0,36.1284,36.1511,36.0982,36.1133,288139.0
2016-10-14 15:00:00,47.78,47.8,47.73,47.78,176185.0,36.1133,36.1284,36.0755,36.1133,176185.0
2016-10-14 15:10:00,47.78,47.79,47.74,47.76,878951.0,36.1133,36.1209,36.0831,36.0982,878951.0
2016-10-14 15:20:00,47.75,47.78,47.73,47.74,339181.0,36.0906,36.1133,36.0755,36.0831,339181.0
2016-10-14 15:30:00,47.74,47.8,47.73,47.79,293121.0,36.0831,36.1284,36.0755,36.1209,293121.0
2016-10-14 15:40:00,47.8,47.84,47.77,47.78,441600.0,36.1284,36.1586,36.1057,36.1133,441600.0
2016-10-14 15:50:00,47.78,47.83,47.75,47.75,1063578.0,36.1133,36.1511,36.0906,36.0906,1063578.0
2016-10-17 09:30:00,47.9,48.11,47.85,47.94,1205038.0,36.204,36.3627,36.1662,36.2342,1205038.0
2016-10-17 09:40:00,47.94,48.04,47.92,48.03,509540.0,36.2342,36.3098,36.2191,36.3022,509540.0
2016-10-17 09:50:00,48.03,48.07,47.97,48.05,362821.0,36.3022,36.3325,36.2569,36.3174,362821.0
2016-10-17 10:00:00,48.05,48.07,47.97,47.98,351935.0,36.3174,36.3325,36.2569,36.2645,351935.0
2016-10-17 10:10:00,47.98,47.98,47.9,47.93,226133.0,36.2645,36.2645,36.204,36.2267,226133.0
2016-10-17 10:20:00,47.93,47.99,47.9,47.95,179521.0,36.2267,36.272,36.204,36.2418,179521.0
2016-10-17 10:30:00,47.95,47.96,47.9,47.9,574154.0,36.2418,36.2493,36.204,36.204,574154.0
2016-10-17 10:40:00,47.9,47.94,47.87,47.91,612875.0,36.204,36.2342,36.1813,36.2115,612875.0
2016-10-17 10:50:00,47.91,47.94,47.84,47.88,182850.0,36.2115,36.2342,36.1586,36.1889,182850.0
2016-10-17 11:00:00,47.88,47.91,47.87,47.88,144398.0,36.1889,36.2115,36.1813,36.1889,144398.0
2016-10-17 11:10:00,47.88,47.94,47.86,47.94,147907.0,36.1889,36.2342,36.1738,36.2342,147907.0
2016-10-17 11:20:00,47.94,47.97,47.9,47.95,132904.0,36.2342,36.2569,36.204,36.2418,132904.0
2016-10-17 11:30:00,47.95,48.01,47.94,47.99,212706.0,36.2418,36.2871,36.2342,36.272,212706.0
2016-10-17 11:40:00,47.98,48.04,47.98,48.02,84460.0,36.2645,36.3098,36.2645,36.2947,84460.0
2016-10-17 11:50:00,48.02,48.06,48.01,48.01,247528.0,36.2947,36.3249,36.2871,36.2871,247528.0
2016-10-17 12:00:00,48.01,48.05,47.98,48.05,219113.0,36.2871,36.3174,36.2645,36.3174,219113.0
2016-10-17 12:10:00,48.06,48.06,48.0,48.03,99954.0,36.3249,36.3249,36.2796,36.3022,99954.0
2016-10-17 12:20:00,48.03,48.03,47.96,47.98,131025.0,36.3022,36.3022,36.2493,36.2645,131025.0
2016-10-17 12:30:00,47.97,48.04,47.96,48.03,109022.0,36.2569,36.3098,36.2493,36.3022,109022.0
2016-10-17 12:40:00,48.03,48.09,48.02,48.07,184658.0,36.3022,36.3476,36.2947,36.3325,184658.0
2016-10-17 12:50:00,48.07,48.11,48.03,48.04,277713.0,36.3325,36.3627,36.3022,36.3098,277713.0
2016-10-17 13:00:00,48.04,48.09,48.02,48.08,53539.0,36.3098,36.3476,36.2947,36.34,53539.0
2016-10-17 13:10:00,48.09,48.13,48.08,48.13,72728.0,36.3476,36.3778,36.34,36.3778,72728.0
2016-10-17 13:20:00,48.13,48.13,48.05,48.07,80401.0,36.3778,36.3778,36.3174,36.3325,80401.0
2016-10-17 13:30:00,48.07,48.07,48.04,48.06,251891.0,36.3325,36.3325,36.3098,36.3249,251891.0
2016-10-17 13:40:00,48.05,48.06,48.02,48.04,77175.0,36.3174,36.3249,36.2947,36.3098,77175.0
2016-10-17 13:50:00,48.04,48.06,48.01,48.02,57748.0,36.3098,36.3249,36.2871,36.2947,57748.0
2016-10-17 14:00:00,48.02,48.02,47.98,48.0,105701.0,36.2947,36.2947,36.2645,36.2796,105701.0
2016-10-17 14:10:00,48.01,48.04,47.98,48.01,178518.0,36.2871,36.3098,36.2645,36.2871,178518.0
2016-10-17 14:20:00,48.01,48.04,48.0,48.04,70714.0,36.2871,36.3098,36.2796,36.3098,70714.0
2016-10-17 14:30:00,48.04,48.05,48.01,48.03,79987.0,36.3098,36.3174,36.2871,36.3022,79987.0
2016-10-17 14:40:00,48.02,48.04,48.01,48.02,53304.0,36.2947,36.3098,36.2871,36.2947,53304.0
2016-10-17 14:50:00,48.02,48.06,48.01,48.04,132121.0,36.2947,36.3249,36.2871,36.3098,132121.0
2016-10-17 15:00:00,48.03,48.03,47.99,48.02,108599.0,36.3022,36.3022,36.272,36.2947,108599.0
2016-10-17 15:10:00,48.02,48.02,47.98,48.02,118324.0,36.2947,36.2947,36.2645,36.2947,118324.0
2016-10-17 15:20:00,48.01,48.04,48.0,48.04,186655.0,36.2871,36.3098,36.2796,36.3098,186655.0
2016-10-17 15:30:00,48.03,48.04,48.0,48.02,356994.0,36.3022,36.3098,36.2796,36.2947,356994.0
2016-10-17 15:40:00,48.02,48.04,48.0,48.02,342775.0,36.2947,36.3098,36.2796,36.2947,342775.0
2016-10-17 15:50:00,48.02,48.05,47.99,48.02,1073579.0,36.2947,36.3174,36.272,36.2947,1073579.0
2016-10-18 09:30:00,48.22,48.48,48.22,48.24,1122135.0,36.4459,36.6424,36.4459,36.461,1122135.0
2016-10-18 09:40:00,48.23,48.23,47.85,47.86,2095422.0,36.4534,36.4534,36.1662,36.1738,2095422.0
2016-10-18 09:50:00,47.86,47.99,47.85,47.96,839600.0,36.1738,36.272,36.1662,36.2493,839600.0
2016-10-18 10:00:00,47.96,47.96,47.8,47.89,665906.0,36.2493,36.2493,36.1284,36.1964,665906.0
2016-10-18 10:10:00,47.89,47.95,47.85,47.95,291653.0,36.1964,36.2418,36.1662,36.2418,291653.0
2016-10-18 10:20:00,47.96,47.99,47.93,47.95,328582.0,36.2493,36.272,36.2267,36.2418,328582.0
2016-10-18 10:30:00,47.94,48.04,47.93,48.0,192268.0,36.2342,36.3098,36.2267,36.2796,192268.0
2016-10-18 10:40:00,48.0,48.0,47.91,48.0,784981.0,36.2796,36.2796,36.2115,36.2796,784981.0
2016-10-18 10:50:00,48.0,48.07,47.99,48.06,220307.0,36.2796,36.3325,36.272,36.3249,220307.0
2016-10-18 11:00:00,48.06,48.06,47.99,48.02,265823.0,36.3249,36.3249,36.272,36.2947,265823.0
2016-10-18 11:10:00,48.01,48.02,47.98,48.0,121504.0,36.2871,36.2947,36.2645,36.2796,121504.0
2016-10-18 11:20:00,48.01,48.14,48.01,48.14,211598.0,36.2871,36.3854,36.2871,36.3854,211598.0
2016-10-18 11:30:00,48.13,48.14,48.1,48.11,120149.0,36.3778,36.3854,36.3552,36.3627,120149.0
2016-10-18 11:40:00,48.11,48.21,48.09,48.21,160566.0,36.3627,36.4383,36.3476,36.4383,160566.0
2016-10-18 11:50:00,48.2,48.25,48.18,48.25,196752.0,36.4307,36.4685,36.4156,36.4685,196752.0
2016-10-18 12:00:00,48.25,48.32,48.25,48.31,344470.0,36.4685,36.5214,36.4685,36.5139,344470.0
2016-10-18 12:10:00,48.31,48.39,48.3,48.39,152576.0,36.5139,36.5743,36.5063,36.5743,152576.0
2016-10-18 12:20:00,48.38,48.41,48.35,48.38,292967.0,36.5668,36.5895,36.5441,36.5668,292967.0
2016-10-18 12:30:00,48.38,48.47,48.38,48.46,309249.0,36.5668,36.6348,36.5668,36.6273,309249.0
2016-10-18 12:40:00,48.45,48.52,48.43,48.51,136389.0,36.6197,36.6726,36.6046,36.665,136389.0
2016-10-18 12:50:00,48.51,48.51,48.4,48.41,382569.0,36.665,36.665,36.5819,36.5895,382569.0
2016-10-18 13:00:00,48.41,48.43,48.37,48.39,157067.0,36.5895,36.6046,36.5592,36.5743,157067.0
2016-10-18 13:10:00,48.39,48.47,48.36,48.46,287094.0,36.5743,36.6348,36.5517,36.6273,287094.0
2016-10-18 13:20:00,48.46,48.48,48.43,48.46,89453.0,36.6273,36.6424,36.6046,36.6273,89453.0
2016-10-18 13:30:00,48.46,48.46,48.39,48.43,109651.0,36.6273,36.6273,36.5743,36.6046,109651.0
2016-10-18 13:40:00,48.43,48.45,48.41,48.43,87155.0,36.6046,36.6197,36.5895,36.6046,87155.0
2016-10-18 13:50:00,48.43,48.43,48.37,48.4,78723.0,36.6046,36.6046,36.5592,36.5819,78723.0
2016-10-18 14:00:00,48.4,48.43,48.39,48.42,71847.0,36.5819,36.6046,36.5743,36.597,71847.0
2016-10-18 14:10:00,48.42,48.5,48.41,48.46,194877.0,36.597,36.6575,36.5895,36.6273,194877.0
2016-10-18 14:20:00,48.45,48.49,48.43,48.47,65095.0,36.6197,36.6499,36.6046,36.6348,65095.0
2016-10-18 14:30:00,48.47,48.49,48.43,48.44,157173.0,36.6348,36.6499,36.6046,36.6121,157173.0
2016-10-18 14:40:00,48.44,48.45,48.39,48.41,124330.0,36.6121,36.6197,36.5743,36.5895,124330.0
2016-10-18 14:50:00,48.41,48.47,48.39,48.44,140053.0,36.5895,36.6348,36.5743,36.6121,140053.0
2016-10-18 15:00:00,48.44,48.46,48.41,48.43,83561.0,36.6121,36.6273,36.5895,36.6046,83561.0
2016-10-18 15:10:00,48.42,48.42,48.35,48.37,170005.0,36.597,36.597,36.5441,36.5592,170005.0
2016-10-18 15:20:00,48.37,48.43,48.36,48.4,307822.0,36.5592,36.6046,36.5517,36.5819,307822.0
2016-10-18 15:30:00,48.4,48.44,48.37,48.41,257959.0,36.5819,36.6121,36.5592,36.5895,257959.0
2016-10-18 15:40:00,48.41,48.42,48.37,48.37,194310.0,36.5895,36.597,36.5592,36.5592,194310.0
2016-10-18 15:50:00,48.38,48.44,48.37,48.41,1034575.0,36.5668,36.6121,36.5592,36.5895,1034575.0
2016-10-19 09:30:00,48.39,48.46,48.14,48.19,627504.0,36.5743,36.6273,36.3854,36.4232,627504.0
2016-10-19 09:40:00,48.2,48.32,48.17,48.2,375171.0,36.4307,36.5214,36.4081,36.4307,375171.0
2016-10-19 09:50:00,48.2,48.21,48.09,48.13,651466.0,36.4307,36.4383,36.3476,36.3778,651466.0
2016-10-19 10:00:00,48.14,48.22,48.12,48.14,342149.0,36.3854,36.4459,36.3703,36.3854,342149.0
2016-10-19 10:10:00,48.15,48.24,48.11,48.19,224188.0,36.3929,36.461,36.3627,36.4232,224188.0
2016-10-19 10:20:00,48.19,48.24,48.16,48.17,256732.0,36.4232,36.461,36.4005,36.4081,256732.0
2016-10-19 10:30:00,48.18,48.19,48.08,48.15,195187.0,36.4156,36.4232,36.34,36.3929,195187.0
2016-10-19 10:40:00,48.16,48.21,48.11,48.21,110072.0,36.4005,36.4383,36.3627,36.4383,110072.0
2016-10-19 10:50:00,48.21,48.27,48.19,48.27,101966.0,36.4383,36.4836,36.4232,36.4836,101966.0
2016-10-19 11:00:00,48.27,48.32,48.26,48.32,187414.0,36.4836,36.5214,36.4761,36.5214,187414.0
2016-10-19 11:10:00,48.32,48.34,48.27,48.29,366348.0,36.5214,36.5366,36.4836,36.4988,366348.0
2016-10-19 11:20:00,48.29,48.37,48.27,48.37,148981.0,36.4988,36.5592,36.4836,36.5592,148981.0
2016-10-19 11:30:00,48.36,48.41,48.31,48.32,318981.0,36.5517,36.5895,36.5139,36.5214,318981.0
2016-10-19 11:40:00,48.32,48.37,48.29,48.37,77531.0,36.5214,36.5592,36.4988,36.5592,77531.0
2016-10-19 11:50:00,48.36,48.4,48.3,48.32,82773.0,36.5517,36.5819,36.5063,36.5214,82773.0
2016-10-19 12:00:00,48.33,48.33,48.26,48.27,271864.0,36.529,36.529,36.4761,36.4836,271864.0
2016-10-19 12:10:00,48.28,48.29,48.22,48.23,139524.0,36.4912,36.4988,36.4459,36.4534,139524.0
2016-10-19 12:20:00,48.22,48.26,48.19,48.25,247732.0,36.4459,36.4761,36.4232,36.4685,247732.0
2016-10-19 12:30:00,48.26,48.26,48.2,48.22,170093.0,36.4761,36.4761,36.4307,36.4459,170093.0
2016-10-19 12:40:00,48.23,48.29,48.23,48.29,117173.0,36.4534,36.4988,36.4534,36.4988,117173.0
2016-10-19 12:50:00,48.29,48.32,48.27,48.28,92407.0,36.4988,36.5214,36.4836,36.4912,92407.0
2016-10-19 13:00:00,48.28,48.35,48.28,48.34,69627.0,36.4912,36.5441,36.4912,36.5366,69627.0
2016-10-19 13:10:00,48.34,48.35,48.28,48.3,101500.0,36.5366,36.5441,36.4912,36.5063,101500.0
2016-10-19 13:20:00,48.3,48.32,48.28,48.3,95986.0,36.5063,36.5214,36.4912,36.5063,95986.0
2016-10-19 13:30:00,48.3,48.31,48.26,48.28,100619.0,36.5063,36.5139,36.4761,36.4912,100619.0
2016-10-19 13:40:00,48.27,48.33,48.26,48.31,70936.0,36.4836,36.529,36.4761,36.5139,70936.0
2016-10-19 13:50:00,48.31,48.35,48.3,48.35,148256.0,36.5139,36.5441,36.5063,36.5441,148256.0
2016-10-19 14:00:00,48.35,48.37,48.33,48.36,116004.0,36.5441,36.5592,36.529,36.5517,116004.0
2016-10-19 14:10:00,48.37,48.41,48.36,48.4,287319.0,36.5592,36.5895,36.5517,36.5819,287319.0
2016-10-19 14:20:00,48.4,48.4,48.34,48.36,141930.0,36.5819,36.5819,36.5366,36.5517,141930.0
2016-10-19 14:30:00,48.36,48.38,48.35,48.36,77806.0,36.5517,36.5668,36.5441,36.5517,77806.0
2016-10-19 14:40:00,48.36,48.36,48.3,48.3,55871.0,36.5517,36.5517,36.5063,36.5063,55871.0
2016-10-19 14:50:00,48.3,48.34,48.27,48.34,143873.0,36.5063,36.5366,36.4836,36.5366,143873.0
2016-10-19 15:00:00,48.35,48.41,48.34,48.39,140485.0,36.5441,36.5895,36.5366,36.5743,140485.0
2016-10-19 15:10:00,48.39,48.44,48.38,48.43,193054.0,36.5743,36.6121,36.5668,36.6046,193054.0
2016-10-19 15:20:00,48.44,48.45,48.39,48.4,118135.0,36.6121,36.6197,36.5743,36.5819,118135.0
2016-10-19 15:30:00,48.4,48.41,48.34,48.34,321615.0,36.5819,36.5895,36.5366,36.5366,321615.0
2016-10-19 15:40:00,48.34,48.39,48.33,48.35,205237.0,36.5366,36.5743,36.529,36.5441,205237.0
2016-10-19 15:50:00,48.35,48.36,48.3,48.31,660926.0,36.5441,36.5517,36.5063,36.5139,660926.0
2016-10-20 09:30:00,48.41,48.45,48.24,48.25,553821.0,36.5895,36.6197,36.461,36.4685,553821.0
2016-10-20 09:40:00,48.25,48.36,48.23,48.33,267884.0,36.4685,36.5517,36.4534,36.529,267884.0
2016-10-20 09:50:00,48.32,48.41,48.27,48.4,254878.0,36.5214,36.5895,36.4836,36.5819,254878.0
2016-10-20 10:00:00,48.4,48.55,48.39,48.54,207785.0,36.5819,36.6953,36.5743,36.6877,207785.0
2016-10-20 10:10:00,48.53,48.62,48.51,48.62,206710.0,36.6802,36.7482,36.665,36.7482,206710.0
2016-10-20 10:20:00,48.62,48.66,48.47,48.49,401810.0,36.7482,36.7784,36.6348,36.6499,401810.0
2016-10-20 10:30:00,48.48,48.5,48.38,48.4,210741.0,36.6424,36.6575,36.5668,36.5819,210741.0
2016-10-20 10:40:00,48.4,48.45,48.36,48.37,214950.0,36.5819,36.6197,36.5517,36.5592,214950.0
2016-10-20 10:50:00,48.37,48.39,48.33,48.35,115006.0,36.5592,36.5743,36.529,36.5441,115006.0
2016-10-20 11:00:00,48.35,48.42,48.35,48.39,135338.0,36.5441,36.597,36.5441,36.5743,135338.0
2016-10-20 11:10:00,48.38,48.38,48.3,48.36,111121.0,36.5668,36.5668,36.5063,36.5517,111121.0
2016-10-20 11:20:00,48.35,48.4,48.32,48.33,145425.0,36.5441,36.5819,36.5214,36.529,145425.0
2016-10-20 11:30:00,48.33,48.36,48.3,48.3,112339.0,36.529,36.5517,36.5063,36.5063,112339.0
2016-10-20 11:40:00,48.29,48.33,48.27,48.33,197354.0,36.4988,36.529,36.4836,36.529,197354.0
2016-10-20 11:50:00,48.33,48.38,48.31,48.37,81760.0,36.529,36.5668,36.5139,36.5592,81760.0
2016-10-20 12:00:00,48.38,48.43,48.37,48.4,115521.0,36.5668,36.6046,36.5592,36.5819,115521.0
2016-10-20 12:10:00,48.39,48.41,48.34,48.34,129738.0,36.5743,36.5895,36.5366,36.5366,129738.0
2016-10-20 12:20:00,48.34,48.37,48.32,48.37,88734.0,36.5366,36.5592,36.5214,36.5592,88734.0
2016-10-20 12:30:00,48.37,48.43,48.36,48.43,73615.0,36.5592,36.6046,36.5517,36.6046,73615.0
2016-10-20 12:40:00,48.43,48.46,48.39,48.41,110374.0,36.6046,36.6273,36.5743,36.5895,110374.0
2016-10-20 12:50:00,48.41,48.42,48.36,48.4,104915.0,36.5895,36.597,36.5517,36.5819,104915.0
2016-10-20 13:00:00,48.4,48.45,48.39,48.44,99462.0,36.5819,36.6197,36.5743,36.6121,99462.0
2016-10-20 13:10:00,48.43,48.46,48.41,48.42,95211.0,36.6046,36.6273,36.5895,36.597,95211.0
2016-10-20 13:20:00,48.41,48.42,48.36,48.4,162648.0,36.5895,36.597,36.5517,36.5819,162648.0
2016-10-20 13:30:00,48.4,48.41,48.36,48.36,67141.0,36.5819,36.5895,36.5517,36.5517,67141.0
2016-10-20 13:40:00,48.36,48.39,48.33,48.33,309935.0,36.5517,36.5743,36.529,36.529,309935.0
2016-10-20 13:50:00,48.33,48.35,48.27,48.33,205337.0,36.529,36.5441,36.4836,36.529,205337.0
2016-10-20 14:00:00,48.33,48.41,48.33,48.36,61802.0,36.529,36.5895,36.529,36.5517,61802.0
2016-10-20 14:10:00,48.36,48.39,48.34,48.37,182251.0,36.5517,36.5743,36.5366,36.5592,182251.0
2016-10-20 14:20:00,48.36,48.37,48.32,48.34,123722.0,36.5517,36.5592,36.5214,36.5366,123722.0
2016-10-20 14:30:00,48.34,48.38,48.32,48.37,121146.0,36.5366,36.5668,36.5214,36.5592,121146.0
2016-10-20 14:40:00,48.37,48.38,48.33,48.37,120712.0,36.5592,36.5668,36.529,36.5592,120712.0
2016-10-20 14:50:00,48.37,48.38,48.3,48.33,109816.0,36.5592,36.5668,36.5063,36.529,109816.0
2016-10-20 15:00:00,48.32,48.33,48.26,48.29,324137.0,36.5214,36.529,36.4761,36.4988,324137.0
2016-10-20 15:10:00,48.29,48.3,48.28,48.29,99015.0,36.4988,36.5063,36.4912,36.4988,99015.0
2016-10-20 15:20:00,48.3,48.3,48.22,48.23,149244.0,36.5063,36.5063,36.4459,36.4534,149244.0
2016-10-20 15:30:00,48.23,48.26,48.19,48.21,285724.0,36.4534,36.4761,36.4232,36.4383,285724.0
2016-10-20 15:40:00,48.22,48.29,48.2,48.29,323443.0,36.4459,36.4988,36.4307,36.4988,323443.0
2016-10-20 15:50:00,48.29,48.31,48.27,48.28,939762.0,36.4988,36.5139,36.4836,36.4912,939762.0
2016-10-21 09:30:00,48.07,48.17,47.95,48.04,1250020.0,36.3325,36.4081,36.2418,36.3098,1250020.0
2016-10-21 09:40:00,48.04,48.08,47.98,48.0,584156.0,36.3098,36.34,36.2645,36.2796,584156.0
2016-10-21 09:50:00,48.0,48.06,47.99,47.99,353869.0,36.2796,36.3249,36.272,36.272,353869.0
2016-10-21 10:00:00,47.98,48.11,47.97,48.1,225787.0,36.2645,36.3627,36.2569,36.3552,225787.0
2016-10-21 10:10:00,48.09,48.13,48.03,48.04,176621.0,36.3476,36.3778,36.3022,36.3098,176621.0
2016-10-21 10:20:00,48.04,48.08,48.02,48.08,119891.0,36.3098,36.34,36.2947,36.34,119891.0
2016-10-21 10:30:00,48.09,48.16,48.08,48.15,231187.0,36.3476,36.4005,36.34,36.3929,231187.0
2016-10-21 10:40:00,48.15,48.25,48.15,48.2,168370.0,36.3929,36.4685,36.3929,36.4307,168370.0
2016-10-21 10:50:00,48.2,48.2,48.1,48.11,105273.0,36.4307,36.4307,36.3552,36.3627,105273.0
2016-10-21 11:00:00,48.11,48.13,48.07,48.08,148477.0,36.3627,36.3778,36.3325,36.34,148477.0
2016-10-21 11:10:00,48.08,48.11,48.04,48.09,125253.0,36.34,36.3627,36.3098,36.3476,125253.0
2016-10-21 11:20:00,48.09,48.1,48.03,48.08,131339.0,36.3476,36.3552,36.3022,36.34,131339.0
2016-10-21 11:30:00,48.08,48.13,48.07,48.09,84620.0,36.34,36.3778,36.3325,36.3476,84620.0
2016-10-21 11:40:00,48.09,48.1,48.04,48.08,78922.0,36.3476,36.3552,36.3098,36.34,78922.0
2016-10-21 11:50:00,48.08,48.09,47.91,47.92,502831.0,36.34,36.3476,36.2115,36.2191,502831.0
2016-10-21 12:00:00,47.92,47.97,47.88,47.88,458300.0,36.2191,36.2569,36.1889,36.1889,458300.0
2016-10-21 12:10:00,47.88,47.89,47.79,47.8,449822.0,36.1889,36.1964,36.1209,36.1284,449822.0
2016-10-21 12:20:00,47.81,47.9,47.8,47.9,168388.0,36.136,36.204,36.1284,36.204,168388.0
2016-10-21 12:30:00,47.89,47.94,47.86,47.94,187830.0,36.1964,36.2342,36.1738,36.2342,187830.0
2016-10-21 12:40:00,47.94,47.98,47.91,47.93,108065.0,36.2342,36.2645,36.2115,36.2267,108065.0
2016-10-21 12:50:00,47.93,47.98,47.92,47.98,83913.0,36.2267,36.2645,36.2191,36.2645,83913.0
2016-10-21 13:00:00,47.98,47.98,47.94,47.94,227189.0,36.2645,36.2645,36.2342,36.2342,227189.0
2016-10-21 13:10:00,47.95,48.06,47.94,48.05,151883.0,36.2418,36.3249,36.2342,36.3174,151883.0
2016-10-21 13:20:00,48.05,48.06,48.02,48.04,206367.0,36.3174,36.3249,36.2947,36.3098,206367.0
2016-10-21 13:30:00,48.04,48.07,48.03,48.06,96029.0,36.3098,36.3325,36.3022,36.3249,96029.0
2016-10-21 13:40:00,48.06,48.13,48.03,48.12,128350.0,36.3249,36.3778,36.3022,36.3703,128350.0
2016-10-21 13:50:00,48.13,48.14,48.09,48.14,117584.0,36.3778,36.3854,36.3476,36.3854,117584.0
2016-10-21 14:00:00,48.14,48.15,48.03,48.03,254375.0,36.3854,36.3929,36.3022,36.3022,254375.0
2016-10-21 14:10:00,48.03,48.04,48.0,48.0,112232.0,36.3022,36.3098,36.2796,36.2796,112232.0
2016-10-21 14:20:00,48.0,48.05,47.99,48.04,145719.0,36.2796,36.3174,36.272,36.3098,145719.0
2016-10-21 14:30:00,48.04,48.06,48.01,48.02,251578.0,36.3098,36.3249,36.2871,36.2947,251578.0
2016-10-21 14:40:00,48.02,48.04,48.0,48.03,160742.0,36.2947,36.3098,36.2796,36.3022,160742.0
2016-10-21 14:50:00,48.03,48.04,48.01,48.04,150258.0,36.3022,36.3098,36.2871,36.3098,150258.0
2016-10-21 15:00:00,48.03,48.06,48.02,48.04,101173.0,36.3022,36.3249,36.2947,36.3098,101173.0
2016-10-21 15:10:00,48.04,48.06,48.03,48.03,109355.0,36.3098,36.3249,36.3022,36.3022,109355.0
2016-10-21 15:20:00,48.03,48.03,48.01,48.02,51568.0,36.3022,36.3022,36.2871,36.2947,51568.0
2016-10-21 15:30:00,48.02,48.04,48.0,48.04,180994.0,36.2947,36.3098,36.2796,36.3098,180994.0
2016-10-21 15:40:00,48.03,48.05,48.02,48.03,338727.0,36.3022,36.3174,36.2947,36.3022,338727.0
2016-10-21 15:50:00,48.04,48.07,48.01,48.02,1002216.0,36.3098,36.3325,36.2871,36.2947,1002216.0
2016-10-24 09:30:00,48.21,48.35,48.16,48.24,770243.0,36.4383,36.5441,36.4005,36.461,770243.0
2016-10-24 09:40:00,48.24,48.35,48.24,48.34,251595.0,36.461,36.5441,36.461,36.5366,251595.0
2016-10-24 09:50:00,48.35,48.36,48.18,48.19,515048.0,36.5441,36.5517,36.4156,36.4232,515048.0
2016-10-24 10:00:00,48.19,48.21,48.01,48.03,367908.0,36.4232,36.4383,36.2871,36.3022,367908.0
2016-10-24 10:10:00,48.02,48.03,47.92,47.93,586706.0,36.2947,36.3022,36.2191,36.2267,586706.0
2016-10-24 10:20:00,47.92,48.01,47.89,48.01,385386.0,36.2191,36.2871,36.1964,36.2871,385386.0
2016-10-24 10:30:00,48.01,48.14,48.01,48.14,120624.0,36.2871,36.3854,36.2871,36.3854,120624.0
2016-10-24 10:40:00,48.13,48.14,48.0,48.01,175809.0,36.3778,36.3854,36.2796,36.2871,175809.0
2016-10-24 10:50:00,48.02,48.1,47.95,48.1,290885.0,36.2947,36.3552,36.2418,36.3552,290885.0
2016-10-24 11:00:00,48.1,48.11,48.01,48.08,112147.0,36.3552,36.3627,36.2871,36.34,112147.0
2016-10-24 11:10:00,48.08,48.09,48.02,48.08,302749.0,36.34,36.3476,36.2947,36.34,302749.0
2016-10-24 11:20:00,48.08,48.08,47.99,47.99,266211.0,36.34,36.34,36.272,36.272,266211.0
2016-10-24 11:30:00,47.99,48.03,47.98,48.0,320385.0,36.272,36.3022,36.2645,36.2796,320385.0
2016-10-24 11:40:00,48.0,48.03,47.95,47.95,262634.0,36.2796,36.3022,36.2418,36.2418,262634.0
2016-10-24 11:50:00,47.95,47.97,47.93,47.97,221903.0,36.2418,36.2569,36.2267,36.2569,221903.0
2016-10-24 12:00:00,47.96,48.06,47.96,48.05,105524.0,36.2493,36.3249,36.2493,36.3174,105524.0
2016-10-24 12:10:00,48.05,48.07,48.03,48.06,91027.0,36.3174,36.3325,36.3022,36.3249,91027.0
2016-10-24 12:20:00,48.07,48.1,48.03,48.03,122325.0,36.3325,36.3552,36.3022,36.3022,122325.0
2016-10-24 12:30:00,48.02,48.06,48.0,48.05,87692.0,36.2947,36.3249,36.2796,36.3174,87692.0
2016-10-24 12:40:00,48.05,48.09,48.03,48.05,162180.0,36.3174,36.3476,36.3022,36.3174,162180.0
2016-10-24 12:50:00,48.05,48.08,48.02,48.04,229139.0,36.3174,36.34,36.2947,36.3098,229139.0
2016-10-24 13:00:00,48.04,48.1,48.03,48.09,75761.0,36.3098,36.3552,36.3022,36.3476,75761.0
2016-10-24 13:10:00,48.09,48.09,48.03,48.04,85201.0,36.3476,36.3476,36.3022,36.3098,85201.0
2016-10-24 13:20:00,48.04,48.07,48.02,48.06,61166.0,36.3098,36.3325,36.2947,36.3249,61166.0
2016-10-24 13:30:00,48.06,48.07,47.98,47.99,79366.0,36.3249,36.3325,36.2645,36.272,79366.0
2016-10-24 13:40:00,47.99,48.06,47.99,48.05,114538.0,36.272,36.3249,36.272,36.3174,114538.0
2016-10-24 13:50:00,48.05,48.07,48.02,48.05,44976.0,36.3174,36.3325,36.2947,36.3174,44976.0
2016-10-24 14:00:00,48.05,48.09,48.04,48.08,75776.0,36.3174,36.3476,36.3098,36.34,75776.0
2016-10-24 14:10:00,48.08,48.11,48.07,48.08,121159.0,36.34,36.3627,36.3325,36.34,121159.0
2016-10-24 14:20:00,48.07,48.13,48.07,48.13,62673.0,36.3325,36.3778,36.3325,36.3778,62673.0
2016-10-24 14:30:00,48.13,48.14,48.1,48.12,76724.0,36.3778,36.3854,36.3552,36.3703,76724.0
2016-10-24 14:40:00,48.12,48.15,48.12,48.13,69963.0,36.3703,36.3929,36.3703,36.3778,69963.0
2016-10-24 14:50:00,48.13,48.18,48.11,48.16,152526.0,36.3778,36.4156,36.3627,36.4005,152526.0
2016-10-24 15:00:00,48.16,48.2,48.16,48.17,75254.0,36.4005,36.4307,36.4005,36.4081,75254.0
2016-10-24 15:10:00,48.18,48.22,48.16,48.21,111524.0,36.4156,36.4459,36.4005,36.4383,111524.0
2016-10-24 15:20:00,48.21,48.22,48.18,48.21,60440.0,36.4383,36.4459,36.4156,36.4383,60440.0
2016-10-24 15:30:00,48.21,48.24,48.18,48.24,135826.0,36.4383,36.461,36.4156,36.461,135826.0
2016-10-24 15:40:00,48.23,48.25,48.22,48.23,176546.0,36.4534,36.4685,36.4459,36.4534,176546.0
2016-10-24 15:50:00,48.23,48.23,48.19,48.2,1100688.0,36.4534,36.4534,36.4232,36.4307,1100688.0
2016-10-25 09:30:00,48.12,48.24,48.06,48.11,1175178.0,36.3703,36.461,36.3249,36.3627,1175178.0
2016-10-25 09:40:00,48.12,48.23,48.09,48.14,334622.0,36.3703,36.4534,36.3476,36.3854,334622.0
2016-10-25 09:50:00,48.15,48.2,48.14,48.16,296399.0,36.3929,36.4307,36.3854,36.4005,296399.0
2016-10-25 10:00:00,48.16,48.25,48.12,48.18,730357.0,36.4005,36.4685,36.3703,36.4156,730357.0
2016-10-25 10:10:00,48.17,48.17,48.08,48.11,320738.0,36.4081,36.4081,36.34,36.3627,320738.0
2016-10-25 10:20:00,48.12,48.23,48.11,48.23,358218.0,36.3703,36.4534,36.3627,36.4534,358218.0
2016-10-25 10:30:00,48.23,48.38,48.19,48.38,191683.0,36.4534,36.5668,36.4232,36.5668,191683.0
2016-10-25 10:40:00,48.38,48.38,48.23,48.3,227044.0,36.5668,36.5668,36.4534,36.5063,227044.0
2016-10-25 10:50:00,48.31,48.37,48.25,48.27,405138.0,36.5139,36.5592,36.4685,36.4836,405138.0
2016-10-25 11:00:00,48.27,48.33,48.27,48.3,193243.0,36.4836,36.529,36.4836,36.5063,193243.0
2016-10-25 11:10:00,48.3,48.36,48.28,48.35,490062.0,36.5063,36.5517,36.4912,36.5441,490062.0
2016-10-25 11:20:00,48.35,48.38,48.29,48.38,240614.0,36.5441,36.5668,36.4988,36.5668,240614.0
2016-10-25 11:30:00,48.38,48.47,48.37,48.46,304845.0,36.5668,36.6348,36.5592,36.6273,304845.0
2016-10-25 11:40:00,48.46,48.47,48.34,48.34,155813.0,36.6273,36.6348,36.5366,36.5366,155813.0
2016-10-25 11:50:00,48.34,48.35,48.31,48.33,87281.0,36.5366,36.5441,36.5139,36.529,87281.0
2016-10-25 12:00:00,48.33,48.34,48.28,48.31,126672.0,36.529,36.5366,36.4912,36.5139,126672.0
2016-10-25 12:10:00,48.3,48.32,48.25,48.3,103375.0,36.5063,36.5214,36.4685,36.5063,103375.0
2016-10-25 12:20:00,48.3,48.32,48.24,48.25,91216.0,36.5063,36.5214,36.461,36.4685,91216.0
2016-10-25 12:30:00,48.25,48.33,48.25,48.32,91626.0,36.4685,36.529,36.4685,36.5214,91626.0
2016-10-25 12:40:00,48.33,48.37,48.3,48.34,86699.0,36.529,36.5592,36.5063,36.5366,86699.0
2016-10-25 12:50:00,48.34,48.35,48.31,48.34,105263.0,36.5366,36.5441,36.5139,36.5366,105263.0
2016-10-25 13:00:00,48.34,48.34,48.28,48.29,284804.0,36.5366,36.5366,36.4912,36.4988,284804.0
2016-10-25 13:10:00,48.29,48.32,48.28,48.29,64651.0,36.4988,36.5214,36.4912,36.4988,64651.0
2016-10-25 13:20:00,48.29,48.32,48.27,48.28,73558.0,36.4988,36.5214,36.4836,36.4912,73558.0
2016-10-25 13:30:00,48.28,48.33,48.27,48.33,106337.0,36.4912,36.529,36.4836,36.529,106337.0
2016-10-25 13:40:00,48.33,48.37,48.32,48.37,73029.0,36.529,36.5592,36.5214,36.5592,73029.0
2016-10-25 13:50:00,48.37,48.37,48.31,48.34,174240.0,36.5592,36.5592,36.5139,36.5366,174240.0
2016-10-25 14:00:00,48.33,48.36,48.32,48.35,135643.0,36.529,36.5517,36.5214,36.5441,135643.0
2016-10-25 14:10:00,48.35,48.38,48.34,48.35,170945.0,36.5441,36.5668,36.5366,36.5441,170945.0
2016-10-25 14:20:00,48.36,48.39,48.35,48.37,127181.0,36.5517,36.5743,36.5441,36.5592,127181.0
2016-10-25 14:30:00,48.37,48.43,48.37,48.43,104536.0,36.5592,36.6046,36.5592,36.6046,104536.0
2016-10-25 14:40:00,48.43,48.45,48.42,48.44,104915.0,36.6046,36.6197,36.597,36.6121,104915.0
2016-10-25 14:50:00,48.44,48.44,48.41,48.41,203044.0,36.6121,36.6121,36.5895,36.5895,203044.0
2016-10-25 15:00:00,48.41,48.43,48.39,48.4,82771.0,36.5895,36.6046,36.5743,36.5819,82771.0
2016-10-25 15:10:00,48.4,48.41,48.36,48.36,129884.0,36.5819,36.5895,36.5517,36.5517,129884.0
2016-10-25 15:20:00,48.36,48.4,48.35,48.4,122702.0,36.5517,36.5819,36.5441,36.5819,122702.0
2016-10-25 15:30:00,48.4,48.43,48.37,48.39,193331.0,36.5819,36.6046,36.5592,36.5743,193331.0
2016-10-25 15:40:00,48.39,48.46,48.38,48.46,396489.0,36.5743,36.6273,36.5668,36.6273,396489.0
2016-10-25 15:50:00,48.46,48.47,48.41,48.46,653081.0,36.6273,36.6348,36.5895,36.6273,653081.0
2016-10-26 09:30:00,48.35,48.47,48.34,48.36,617778.0,36.5441,36.6348,36.5366,36.5517,617778.0
2016-10-26 09:40:00,48.35,48.39,48.11,48.16,1768686.0,36.5441,36.5743,36.3627,36.4005,1768686.0
2016-10-26 09:50:00,48.15,48.23,48.13,48.19,893765.0,36.3929,36.4534,36.3778,36.4232,893765.0
2016-10-26 10:00:00,48.19,48.26,48.17,48.25,516453.0,36.4232,36.4761,36.4081,36.4685,516453.0
2016-10-26 10:10:00,48.26,48.35,48.26,48.31,293215.0,36.4761,36.5441,36.4761,36.5139,293215.0
2016-10-26 10:20:00,48.32,48.34,48.24,48.33,186370.0,36.5214,36.5366,36.461,36.529,186370.0
2016-10-26 10:30:00,48.33,48.42,48.33,48.41,282902.0,36.529,36.597,36.529,36.5895,282902.0
2016-10-26 10:40:00,48.4,48.5,48.39,48.5,117327.0,36.5819,36.6575,36.5743,36.6575,117327.0
2016-10-26 10:50:00,48.5,48.62,48.5,48.6,304926.0,36.6575,36.7482,36.6575,36.7331,304926.0
2016-10-26 11:00:00,48.6,48.61,48.44,48.44,302776.0,36.7331,36.7406,36.6121,36.6121,302776.0
2016-10-26 11:10:00,48.44,48.46,48.34,48.35,111112.0,36.6121,36.6273,36.5366,36.5441,111112.0
2016-10-26 11:20:00,48.34,48.49,48.32,48.48,125229.0,36.5366,36.6499,36.5214,36.6424,125229.0
2016-10-26 11:30:00,48.48,48.53,48.45,48.46,145389.0,36.6424,36.6802,36.6197,36.6273,145389.0
2016-10-26 11:40:00,48.46,48.46,48.39,48.4,69514.0,36.6273,36.6273,36.5743,36.5819,69514.0
2016-10-26 11:50:00,48.39,48.47,48.39,48.44,99761.0,36.5743,36.6348,36.5743,36.6121,99761.0
2016-10-26 12:00:00,48.44,48.52,48.43,48.51,158775.0,36.6121,36.6726,36.6046,36.665,158775.0
2016-10-26 12:10:00,48.52,48.56,48.5,48.55,137937.0,36.6726,36.7028,36.6575,36.6953,137937.0
2016-10-26 12:20:00,48.55,48.58,48.53,48.55,92601.0,36.6953,36.718,36.6802,36.6953,92601.0
2016-10-26 12:30:00,48.56,48.58,48.52,48.54,174369.0,36.7028,36.718,36.6726,36.6877,174369.0
2016-10-26 12:40:00,48.54,48.55,48.49,48.49,78582.0,36.6877,36.6953,36.6499,36.6499,78582.0
2016-10-26 12:50:00,48.48,48.51,48.4,48.42,141410.0,36.6424,36.665,36.5819,36.597,141410.0
2016-10-26 13:00:00,48.43,48.45,48.4,48.43,91109.0,36.6046,36.6197,36.5819,36.6046,91109.0
2016-10-26 13:10:00,48.43,48.52,48.42,48.52,125710.0,36.6046,36.6726,36.597,36.6726,125710.0
2016-10-26 13:20:00,48.52,48.56,48.5,48.55,169200.0,36.6726,36.7028,36.6575,36.6953,169200.0
2016-10-26 13:30:00,48.55,48.57,48.53,48.55,98722.0,36.6953,36.7104,36.6802,36.6953,98722.0
2016-10-26 13:40:00,48.55,48.59,48.51,48.57,178495.0,36.6953,36.7255,36.665,36.7104,178495.0
2016-10-26 13:50:00,48.58,48.58,48.5,48.53,70236.0,36.718,36.718,36.6575,36.6802,70236.0
2016-10-26 14:00:00,48.53,48.54,48.5,48.52,122535.0,36.6802,36.6877,36.6575,36.6726,122535.0
2016-10-26 14:10:00,48.52,48.59,48.5,48.59,280106.0,36.6726,36.7255,36.6575,36.7255,280106.0
2016-10-26 14:20:00,48.6,48.64,48.58,48.58,167587.0,36.7331,36.7633,36.718,36.718,167587.0
2016-10-26 14:30:00,48.58,48.61,48.53,48.61,84175.0,36.718,36.7406,36.6802,36.7406,84175.0
2016-10-26 14:40:00,48.61,48.64,48.61,48.62,89099.0,36.7406,36.7633,36.7406,36.7482,89099.0
2016-10-26 14:50:00,48.61,48.66,48.59,48.64,71777.0,36.7406,36.7784,36.7255,36.7633,71777.0
2016-10-26 15:00:00,48.64,48.64,48.56,48.57,126984.0,36.7633,36.7633,36.7028,36.7104,126984.0
2016-10-26 15:10:00,48.57,48.62,48.55,48.6,87722.0,36.7104,36.7482,36.6953,36.7331,87722.0
2016-10-26 15:20:00,48.6,48.62,48.58,48.59,86859.0,36.7331,36.7482,36.718,36.7255,86859.0
2016-10-26 15:30:00,48.6,48.62,48.59,48.62,172794.0,36.7331,36.7482,36.7255,36.7482,172794.0
2016-10-26 15:40:00,48.62,48.66,48.59,48.64,440284.0,36.7482,36.7784,36.7255,36.7633,440284.0
2016-10-26 15:50:00,48.63,48.64,48.55,48.57,714867.0,36.7557,36.7633,36.6953,36.7104,714867.0
2016-10-27 09:30:00,48.32,48.51,48.28,48.34,1524857.0,36.5214,36.665,36.4912,36.5366,1524857.0
2016-10-27 09:40:00,48.34,48.45,48.31,48.4,1285261.0,36.5366,36.6197,36.5139,36.5819,1285261.0
2016-10-27 09:50:00,48.4,48.43,48.21,48.25,1068805.0,36.5819,36.6046,36.4383,36.4685,1068805.0
2016-10-27 10:00:00,48.26,48.32,48.19,48.28,677181.0,36.4761,36.5214,36.4232,36.4912,677181.0
2016-10-27 10:10:00,48.28,48.34,48.22,48.24,426451.0,36.4912,36.5366,36.4459,36.461,426451.0
2016-10-27 10:20:00,48.24,48.25,48.05,48.17,1068617.0,36.461,36.4685,36.3174,36.4081,1068617.0
2016-10-27 10:30:00,48.17,48.29,48.16,48.25,381571.0,36.4081,36.4988,36.4005,36.4685,381571.0
2016-10-27 10:40:00,48.24,48.25,48.14,48.15,399313.0,36.461,36.4685,36.3854,36.3929,399313.0
2016-10-27 10:50:00,48.16,48.22,48.15,48.18,258853.0,36.4005,36.4459,36.3929,36.4156,258853.0
2016-10-27 11:00:00,48.17,48.17,48.05,48.1,574016.0,36.4081,36.4081,36.3174,36.3552,574016.0
2016-10-27 11:10:00,48.1,48.15,48.07,48.12,287209.0,36.3552,36.3929,36.3325,36.3703,287209.0
2016-10-27 11:20:00,48.12,48.12,48.04,48.07,228506.0,36.3703,36.3703,36.3098,36.3325,228506.0
2016-10-27 11:30:00,48.07,48.09,48.02,48.03,223387.0,36.3325,36.3476,36.2947,36.3022,223387.0
2016-10-27 11:40:00,48.03,48.12,47.97,48.1,432822.0,36.3022,36.3703,36.2569,36.3552,432822.0
2016-10-27 11:50:00,48.1,48.18,48.1,48.16,200837.0,36.3552,36.4156,36.3552,36.4005,200837.0
2016-10-27 12:00:00,48.16,48.23,48.14,48.2,175817.0,36.4005,36.4534,36.3854,36.4307,175817.0
2016-10-27 12:10:00,48.2,48.22,48.13,48.16,145553.0,36.4307,36.4459,36.3778,36.4005,145553.0
2016-10-27 12:20:00,48.16,48.17,48.09,48.09,140757.0,36.4005,36.4081,36.3476,36.3476,140757.0
2016-10-27 12:30:00,48.09,48.13,48.03,48.05,271052.0,36.3476,36.3778,36.3022,36.3174,271052.0
2016-10-27 12:40:00,48.06,48.14,48.06,48.13,172828.0,36.3249,36.3854,36.3249,36.3778,172828.0
2016-10-27 12:50:00,48.13,48.14,48.09,48.12,109017.0,36.3778,36.3854,36.3476,36.3703,109017.0
2016-10-27 13:00:00,48.12,48.21,48.12,48.13,213851.0,36.3703,36.4383,36.3703,36.3778,213851.0
2016-10-27 13:10:00,48.13,48.19,48.12,48.17,164793.0,36.3778,36.4232,36.3703,36.4081,164793.0
2016-10-27 13:20:00,48.17,48.24,48.17,48.21,152148.0,36.4081,36.461,36.4081,36.4383,152148.0
2016-10-27 13:30:00,48.21,48.33,48.21,48.33,213040.0,36.4383,36.529,36.4383,36.529,213040.0
2016-10-27 13:40:00,48.34,48.37,48.33,48.33,258175.0,36.5366,36.5592,36.529,36.529,258175.0
2016-10-27 13:50:00,48.33,48.39,48.3,48.34,383509.0,36.529,36.5743,36.5063,36.5366,383509.0
2016-10-27 14:00:00,48.34,48.42,48.33,48.4,191747.0,36.5366,36.597,36.529,36.5819,191747.0
2016-10-27 14:10:00,48.4,48.42,48.37,48.4,114429.0,36.5819,36.597,36.5592,36.5819,114429.0
2016-10-27 14:20:00,48.4,48.41,48.35,48.4,137343.0,36.5819,36.5895,36.5441,36.5819,137343.0
2016-10-27 14:30:00,48.4,48.42,48.36,48.39,122124.0,36.5819,36.597,36.5517,36.5743,122124.0
2016-10-27 14:40:00,48.39,48.41,48.37,48.4,163028.0,36.5743,36.5895,36.5592,36.5819,163028.0
2016-10-27 14:50:00,48.4,48.4,48.35,48.38,133989.0,36.5819,36.5819,36.5441,36.5668,133989.0
2016-10-27 15:00:00,48.38,48.38,48.32,48.32,122590.0,36.5668,36.5668,36.5214,36.5214,122590.0
2016-10-27 15:10:00,48.33,48.33,48.27,48.3,261000.0,36.529,36.529,36.4836,36.5063,261000.0
2016-10-27 15:20:00,48.3,48.37,48.29,48.37,441086.0,36.5063,36.5592,36.4988,36.5592,441086.0
2016-10-27 15:30:00,48.37,48.39,48.33,48.37,354471.0,36.5592,36.5743,36.529,36.5592,354471.0
2016-10-27 15:40:00,48.37,48.39,48.29,48.31,547222.0,36.5592,36.5743,36.4988,36.5139,547222.0
2016-10-27 15:50:00,48.31,48.34,48.3,48.32,815877.0,36.5139,36.5366,36.5063,36.5214,815877.0
2016-10-28 09:30:00,48.28,48.51,48.27,48.43,1001345.0,36.4912,36.665,36.4836,36.6046,1001345.0
2016-10-28 09:40:00,48.44,48.48,48.32,48.38,465933.0,36.6121,36.6424,36.5214,36.5668,465933.0
2016-10-28 09:50:00,48.38,48.45,48.36,48.36,341529.0,36.5668,36.6197,36.5517,36.5517,341529.0
2016-10-28 10:00:00,48.36,48.42,48.27,48.32,573108.0,36.5517,36.597,36.4836,36.5214,573108.0
2016-10-28 10:10:00,48.31,48.38,48.27,48.35,636226.0,36.5139,36.5668,36.4836,36.5441,636226.0
2016-10-28 10:20:00,48.35,48.42,48.34,48.38,390809.0,36.5441,36.597,36.5366,36.5668,390809.0
2016-10-28 10:30:00,48.38,48.49,48.38,48.49,510825.0,36.5668,36.6499,36.5668,36.6499,510825.0
2016-10-28 10:40:00,48.48,48.61,48.48,48.59,293282.0,36.6424,36.7406,36.6424,36.7255,293282.0
2016-10-28 10:50:00,48.59,48.63,48.55,48.62,219624.0,36.7255,36.7557,36.6953,36.7482,219624.0
2016-10-28 11:00:00,48.63,48.67,48.61,48.62,263350.0,36.7557,36.786,36.7406,36.7482,263350.0
2016-10-28 11:10:00,48.61,48.61,48.47,48.5,217746.0,36.7406,36.7406,36.6348,36.6575,217746.0
2016-10-28 11:20:00,48.51,48.58,48.5,48.58,223182.0,36.665,36.718,36.6575,36.718,223182.0
2016-10-28 11:30:00,48.58,48.63,48.55,48.57,209396.0,36.718,36.7557,36.6953,36.7104,209396.0
2016-10-28 11:40:00,48.58,48.61,48.57,48.59,109094.0,36.718,36.7406,36.7104,36.7255,109094.0
2016-10-28 11:50:00,48.6,48.62,48.57,48.61,135734.0,36.7331,36.7482,36.7104,36.7406,135734.0
2016-10-28 12:00:00,48.6,48.64,48.58,48.6,307216.0,36.7331,36.7633,36.718,36.7331,307216.0
2016-10-28 12:10:00,48.6,48.68,48.59,48.66,121526.0,36.7331,36.7935,36.7255,36.7784,121526.0
2016-10-28 12:20:00,48.67,48.69,48.62,48.65,95336.0,36.786,36.8011,36.7482,36.7709,95336.0
2016-10-28 12:30:00,48.65,48.65,48.6,48.6,115723.0,36.7709,36.7709,36.7331,36.7331,115723.0
2016-10-28 12:40:00,48.59,48.62,48.58,48.61,149945.0,36.7255,36.7482,36.718,36.7406,149945.0
2016-10-28 12:50:00,48.61,48.63,48.59,48.62,199602.0,36.7406,36.7557,36.7255,36.7482,199602.0
2016-10-28 13:00:00,48.63,48.63,48.34,48.34,570745.0,36.7557,36.7557,36.5366,36.5366,570745.0
2016-10-28 13:10:00,48.35,48.45,48.27,48.38,582377.0,36.5441,36.6197,36.4836,36.5668,582377.0
2016-10-28 13:20:00,48.37,48.43,48.35,48.39,189472.0,36.5592,36.6046,36.5441,36.5743,189472.0
2016-10-28 13:30:00,48.39,48.39,48.2,48.26,495896.0,36.5743,36.5743,36.4307,36.4761,495896.0
2016-10-28 13:40:00,48.26,48.38,48.25,48.37,539159.0,36.4761,36.5668,36.4685,36.5592,539159.0
2016-10-28 13:50:00,48.37,48.41,48.32,48.38,277438.0,36.5592,36.5895,36.5214,36.5668,277438.0
2016-10-28 14:00:00,48.39,48.53,48.39,48.47,535095.0,36.5743,36.6802,36.5743,36.6348,535095.0
2016-10-28 14:10:00,48.47,48.5,48.4,48.42,503889.0,36.6348,36.6575,36.5819,36.597,503889.0
2016-10-28 14:20:00,48.43,48.43,48.33,48.35,494168.0,36.6046,36.6046,36.529,36.5441,494168.0
2016-10-28 14:30:00,48.36,48.44,48.35,48.39,149329.0,36.5517,36.6121,36.5441,36.5743,149329.0
2016-10-28 14:40:00,48.39,48.43,48.36,48.43,102998.0,36.5743,36.6046,36.5517,36.6046,102998.0
2016-10-28 14:50:00,48.43,48.59,48.42,48.56,299604.0,36.6046,36.7255,36.597,36.7028,299604.0
2016-10-28 15:00:00,48.55,48.57,48.47,48.48,173076.0,36.6953,36.7104,36.6348,36.6424,173076.0
2016-10-28 15:10:00,48.47,48.48,48.41,48.43,286160.0,36.6348,36.6424,36.5895,36.6046,286160.0
2016-10-28 15:20:00,48.43,48.57,48.43,48.55,316741.0,36.6046,36.7104,36.6046,36.6953,316741.0
2016-10-28 15:30:00,48.54,48.54,48.44,48.44,416695.0,36.6877,36.6877,36.6121,36.6121,416695.0
2016-10-28 15:40:00,48.44,48.45,48.38,48.43,276441.0,36.6121,36.6197,36.5668,36.6046,276441.0
2016-10-28 15:50:00,48.43,48.54,48.41,48.47,1653275.0,36.6046,36.6877,36.5895,36.6348,1653275.0
2016-10-31 09:30:00,48.58,48.79,48.45,48.71,860876.0,36.718,36.8767,36.6197,36.8162,860876.0
2016-10-31 09:40:00,48.71,48.93,48.69,48.91,1273023.0,36.8162,36.9825,36.8011,36.9674,1273023.0
2016-10-31 09:50:00,48.91,49.03,48.86,48.97,903468.0,36.9674,37.0581,36.9296,37.0127,903468.0
2016-10-31 10:00:00,48.98,49.1,48.93,49.08,444298.0,37.0203,37.111,36.9825,37.0959,444298.0
2016-10-31 10:10:00,49.08,49.14,49.07,49.12,826996.0,37.0959,37.1412,37.0883,37.1261,826996.0
2016-10-31 10:20:00,49.11,49.18,49.07,49.1,487006.0,37.1185,37.1714,37.0883,37.111,487006.0
2016-10-31 10:30:00,49.11,49.2,49.09,49.17,345610.0,37.1185,37.1866,37.1034,37.1639,345610.0
2016-10-31 10:40:00,49.17,49.27,49.15,49.26,221962.0,37.1639,37.2395,37.1488,37.2319,221962.0
2016-10-31 10:50:00,49.27,49.4,49.25,49.35,457852.0,37.2395,37.3377,37.2244,37.2999,457852.0
2016-10-31 11:00:00,49.36,49.39,49.29,49.39,347552.0,37.3075,37.3302,37.2546,37.3302,347552.0
2016-10-31 11:10:00,49.39,49.53,49.38,49.52,389031.0,37.3302,37.436,37.3226,37.4284,389031.0
2016-10-31 11:20:00,49.51,49.52,49.44,49.49,1218108.0,37.4209,37.4284,37.368,37.4058,1218108.0
2016-10-31 11:30:00,49.49,49.6,49.47,49.55,380863.0,37.4058,37.4889,37.3906,37.4511,380863.0
2016-10-31 11:40:00,49.54,49.55,49.53,49.54,477518.0,37.4435,37.4511,37.436,37.4435,477518.0
2016-10-31 11:50:00,49.54,49.55,49.51,49.51,286680.0,37.4435,37.4511,37.4209,37.4209,286680.0
2016-10-31 12:00:00,49.51,49.51,49.41,49.43,499988.0,37.4209,37.4209,37.3453,37.3604,499988.0
2016-10-31 12:10:00,49.42,49.43,49.36,49.4,531789.0,37.3528,37.3604,37.3075,37.3377,531789.0
2016-10-31 12:20:00,49.41,49.43,49.37,49.41,473185.0,37.3453,37.3604,37.3151,37.3453,473185.0
2016-10-31 12:30:00,49.42,49.64,49.42,49.63,556659.0,37.3528,37.5191,37.3528,37.5116,556659.0
2016-10-31 12:40:00,49.62,49.67,49.59,49.66,311156.0,37.504,37.5418,37.4813,37.5342,311156.0
2016-10-31 12:50:00,49.65,49.72,49.64,49.68,501335.0,37.5267,37.5796,37.5191,37.5494,501335.0
2016-10-31 13:00:00,49.67,49.68,49.54,49.59,616589.0,37.5418,37.5494,37.4435,37.4813,616589.0
2016-10-31 13:10:00,49.6,49.63,49.58,49.62,517024.0,37.4889,37.5116,37.4738,37.504,517024.0
2016-10-31 13:20:00,49.62,49.67,49.57,49.58,472221.0,37.504,37.5418,37.4662,37.4738,472221.0
2016-10-31 13:30:00,49.58,49.58,49.49,49.49,188826.0,37.4738,37.4738,37.4058,37.4058,188826.0
2016-10-31 13:40:00,49.5,49.61,49.49,49.6,306038.0,37.4133,37.4965,37.4058,37.4889,306038.0
2016-10-31 13:50:00,49.6,49.6,49.53,49.58,314030.0,37.4889,37.4889,37.436,37.4738,314030.0
2016-10-31 14:00:00,49.58,49.6,49.53,49.53,417756.0,37.4738,37.4889,37.436,37.436,417756.0
2016-10-31 14:10:00,49.53,49.55,49.47,49.48,321559.0,37.436,37.4511,37.3906,37.3982,321559.0
2016-10-31 14:20:00,49.48,49.54,49.47,49.49,260403.0,37.3982,37.4435,37.3906,37.4058,260403.0
2016-10-31 14:30:00,49.49,49.52,49.47,49.51,393486.0,37.4058,37.4284,37.3906,37.4209,393486.0
2016-10-31 14:40:00,49.51,49.52,49.45,49.45,213077.0,37.4209,37.4284,37.3755,37.3755,213077.0
2016-10-31 14:50:00,49.45,49.46,49.4,49.42,596604.0,37.3755,37.3831,37.3377,37.3528,596604.0
2016-10-31 15:00:00,49.41,49.42,49.35,49.36,408494.0,37.3453,37.3528,37.2999,37.3075,408494.0
2016-10-31 15:10:00,49.35,49.37,49.33,49.34,558431.0,37.2999,37.3151,37.2848,37.2924,558431.0
2016-10-31 15:20:00,49.35,49.5,49.34,49.5,570474.0,37.2999,37.4133,37.2924,37.4133,570474.0
2016-10-31 15:30:00,49.5,49.51,49.44,49.48,486731.0,37.4133,37.4209,37.368,37.3982,486731.0
2016-10-31 15:40:00,49.48,49.5,49.42,49.47,957695.0,37.3982,37.4133,37.3528,37.3906,957695.0
2016-10-31 15:50:00,49.47,49.47,49.39,49.42,1934771.0,37.3906,37.3906,37.3302,37.3528,1934771.0
2016-11-01 09:30:00,49.29,49.39,48.95,49.18,2395026.0,37.2546,37.3302,36.9976,37.1714,2395026.0
2016-11-01 09:40:00,49.18,49.24,49.05,49.22,1012930.0,37.1714,37.2168,37.0732,37.2017,1012930.0
2016-11-01 09:50:00,49.23,49.32,49.04,49.04,842461.0,37.2092,37.2773,37.0656,37.0656,842461.0
2016-11-01 10:00:00,49.04,49.09,48.92,48.94,1036899.0,37.0656,37.1034,36.9749,36.99,1036899.0
2016-11-01 10:10:00,48.96,49.04,48.96,48.97,457062.0,37.0052,37.0656,37.0052,37.0127,457062.0
2016-11-01 10:20:00,48.97,48.99,48.9,48.97,925594.0,37.0127,37.0278,36.9598,37.0127,925594.0
2016-11-01 10:30:00,48.97,49.09,48.97,49.06,377082.0,37.0127,37.1034,37.0127,37.0807,377082.0
2016-11-01 10:40:00,49.06,49.2,49.05,49.19,346713.0,37.0807,37.1866,37.0732,37.179,346713.0
2016-11-01 10:50:00,49.2,49.21,49.07,49.11,488331.0,37.1866,37.1941,37.0883,37.1185,488331.0
2016-11-01 11:00:00,49.1,49.22,49.1,49.17,444688.0,37.111,37.2017,37.111,37.1639,444688.0
2016-11-01 11:10:00,49.17,49.17,48.96,48.98,328287.0,37.1639,37.1639,37.0052,37.0203,328287.0
2016-11-01 11:20:00,48.98,48.99,48.83,48.84,365646.0,37.0203,37.0278,36.9069,36.9145,365646.0
2016-11-01 11:30:00,48.83,48.85,48.76,48.8,721056.0,36.9069,36.922,36.854,36.8842,721056.0
2016-11-01 11:40:00,48.8,48.9,48.78,48.85,442589.0,36.8842,36.9598,36.8691,36.922,442589.0
2016-11-01 11:50:00,48.85,48.88,48.8,48.83,249339.0,36.922,36.9447,36.8842,36.9069,249339.0
2016-11-01 12:00:00,48.83,48.86,48.71,48.72,440407.0,36.9069,36.9296,36.8162,36.8238,440407.0
2016-11-01 12:10:00,48.72,48.72,48.63,48.7,392230.0,36.8238,36.8238,36.7557,36.8087,392230.0
2016-11-01 12:20:00,48.7,48.71,48.63,48.7,312492.0,36.8087,36.8162,36.7557,36.8087,312492.0
2016-11-01 12:30:00,48.7,48.82,48.7,48.77,452503.0,36.8087,36.8993,36.8087,36.8616,452503.0
2016-11-01 12:40:00,48.77,48.79,48.69,48.69,208390.0,36.8616,36.8767,36.8011,36.8011,208390.0
2016-11-01 12:50:00,48.69,48.74,48.65,48.73,86539.0,36.8011,36.8389,36.7709,36.8313,86539.0
2016-11-01 13:00:00,48.74,48.77,48.71,48.75,213019.0,36.8389,36.8616,36.8162,36.8464,213019.0
2016-11-01 13:10:00,48.75,48.78,48.67,48.7,362776.0,36.8464,36.8691,36.786,36.8087,362776.0
2016-11-01 13:20:00,48.7,48.78,48.69,48.78,203645.0,36.8087,36.8691,36.8011,36.8691,203645.0
2016-11-01 13:30:00,48.78,48.81,48.75,48.76,186679.0,36.8691,36.8918,36.8464,36.854,186679.0
2016-11-01 13:40:00,48.75,48.79,48.66,48.74,203705.0,36.8464,36.8767,36.7784,36.8389,203705.0
2016-11-01 13:50:00,48.74,48.79,48.7,48.74,400038.0,36.8389,36.8767,36.8087,36.8389,400038.0
2016-11-01 14:00:00,48.74,48.81,48.68,48.7,322122.0,36.8389,36.8918,36.7935,36.8087,322122.0
2016-11-01 14:10:00,48.71,48.78,48.65,48.74,594908.0,36.8162,36.8691,36.7709,36.8389,594908.0
2016-11-01 14:20:00,48.74,48.94,48.71,48.9,1061620.0,36.8389,36.99,36.8162,36.9598,1061620.0
2016-11-01 14:30:00,48.9,48.91,48.82,48.85,580361.0,36.9598,36.9674,36.8993,36.922,580361.0
2016-11-01 14:40:00,48.85,48.86,48.76,48.77,563244.0,36.922,36.9296,36.854,36.8616,563244.0
2016-11-01 14:50:00,48.77,48.8,48.75,48.76,196577.0,36.8616,36.8842,36.8464,36.854,196577.0
2016-11-01 15:00:00,48.76,48.79,48.71,48.75,191207.0,36.854,36.8767,36.8162,36.8464,191207.0
2016-11-01 15:10:00,48.75,48.75,48.66,48.66,342266.0,36.8464,36.8464,36.7784,36.7784,342266.0
2016-11-01 15:20:00,48.66,48.67,48.49,48.59,1302774.0,36.7784,36.786,36.6499,36.7255,1302774.0
2016-11-01 15:30:00,48.6,48.63,48.4,48.51,842347.0,36.7331,36.7557,36.5819,36.665,842347.0
2016-11-01 15:40:00,48.51,48.55,48.42,48.54,878578.0,36.665,36.6953,36.597,36.6877,878578.0
2016-11-01 15:50:00,48.53,48.57,48.49,48.54,1777524.0,36.6802,36.7104,36.6499,36.6877,1777524.0
2016-11-02 09:30:00,48.3,48.43,48.08,48.16,2024309.0,36.5063,36.6046,36.34,36.4005,2024309.0
2016-11-02 09:40:00,48.16,48.21,47.97,47.99,1057383.0,36.4005,36.4383,36.2569,36.272,1057383.0
2016-11-02 09:50:00,47.99,48.02,47.73,47.76,1047882.0,36.272,36.2947,36.0755,36.0982,1047882.0
2016-11-02 10:00:00,47.77,47.78,47.53,47.62,1140400.0,36.1057,36.1133,35.9243,35.9924,1140400.0
2016-11-02 10:10:00,47.62,47.75,47.6,47.61,1388689.0,35.9924,36.0906,35.9772,35.9848,1388689.0
2016-11-02 10:20:00,47.61,47.64,47.51,47.6,681363.0,35.9848,36.0075,35.9092,35.9772,681363.0
2016-11-02 10:30:00,47.6,47.71,47.52,47.7,734128.0,35.9772,36.0604,35.9168,36.0528,734128.0
2016-11-02 10:40:00,47.7,47.79,47.66,47.77,593020.0,36.0528,36.1209,36.0226,36.1057,593020.0
2016-11-02 10:50:00,47.78,47.79,47.72,47.77,530090.0,36.1133,36.1209,36.0679,36.1057,530090.0
2016-11-02 11:00:00,47.78,47.79,47.69,47.72,242548.0,36.1133,36.1209,36.0453,36.0679,242548.0
2016-11-02 11:10:00,47.72,47.76,47.62,47.66,183704.0,36.0679,36.0982,35.9924,36.0226,183704.0
2016-11-02 11:20:00,47.65,47.65,47.55,47.58,253195.0,36.015,36.015,35.9395,35.9621,253195.0
2016-11-02 11:30:00,47.57,47.66,47.54,47.6,336014.0,35.9546,36.0226,35.9319,35.9772,336014.0
2016-11-02 11:40:00,47.61,47.73,47.6,47.72,368081.0,35.9848,36.0755,35.9772,36.0679,368081.0
2016-11-02 11:50:00,47.72,47.75,47.63,47.73,252866.0,36.0679,36.0906,35.9999,36.0755,252866.0
2016-11-02 12:00:00,47.73,47.81,47.67,47.81,475975.0,36.0755,36.136,36.0302,36.136,475975.0
2016-11-02 12:10:00,47.82,47.91,47.81,47.9,357353.0,36.1435,36.2115,36.136,36.204,357353.0
2016-11-02 12:20:00,47.89,47.94,47.86,47.91,382873.0,36.1964,36.2342,36.1738,36.2115,382873.0
2016-11-02 12:30:00,47.91,47.93,47.82,47.89,351579.0,36.2115,36.2267,36.1435,36.1964,351579.0
2016-11-02 12:40:00,47.9,47.99,47.89,47.98,414154.0,36.204,36.272,36.1964,36.2645,414154.0
2016-11-02 12:50:00,47.98,48.01,47.94,47.98,327430.0,36.2645,36.2871,36.2342,36.2645,327430.0
2016-11-02 13:00:00,47.98,47.99,47.92,47.95,355721.0,36.2645,36.272,36.2191,36.2418,355721.0
2016-11-02 13:10:00,47.96,47.96,47.84,47.93,429162.0,36.2493,36.2493,36.1586,36.2267,429162.0
2016-11-02 13:20:00,47.92,47.94,47.87,47.88,303222.0,36.2191,36.2342,36.1813,36.1889,303222.0
2016-11-02 13:30:00,47.88,47.95,47.85,47.9,1096264.0,36.1889,36.2418,36.1662,36.204,1096264.0
2016-11-02 13:40:00,47.89,47.9,47.81,47.82,186067.0,36.1964,36.204,36.136,36.1435,186067.0
2016-11-02 13:50:00,47.82,47.86,47.72,47.85,1672696.0,36.1435,36.1738,36.0679,36.1662,1672696.0
2016-11-02 14:00:00,47.84,48.0,47.76,47.97,1545846.0,36.1586,36.2796,36.0982,36.2569,1545846.0
2016-11-02 14:10:00,47.97,47.98,47.85,47.9,849389.0,36.2569,36.2645,36.1662,36.204,849389.0
2016-11-02 14:20:00,47.9,47.98,47.89,47.95,478365.0,36.204,36.2645,36.1964,36.2418,478365.0
2016-11-02 14:30:00,47.95,48.0,47.92,47.94,269464.0,36.2418,36.2796,36.2191,36.2342,269464.0
2016-11-02 14:40:00,47.94,48.0,47.92,47.92,385506.0,36.2342,36.2796,36.2191,36.2191,385506.0
2016-11-02 14:50:00,47.92,47.99,47.9,47.92,283241.0,36.2191,36.272,36.204,36.2191,283241.0
2016-11-02 15:00:00,47.93,48.01,47.89,48.01,240240.0,36.2267,36.2871,36.1964,36.2871,240240.0
2016-11-02 15:10:00,48.01,48.04,47.95,47.96,296979.0,36.2871,36.3098,36.2418,36.2493,296979.0
2016-11-02 15:20:00,47.96,48.08,47.95,48.07,516826.0,36.2493,36.34,36.2418,36.3325,516826.0
2016-11-02 15:30:00,48.07,48.1,47.99,48.01,399405.0,36.3325,36.3552,36.272,36.2871,399405.0
2016-11-02 15:40:00,48.01,48.04,47.96,48.03,687757.0,36.2871,36.3098,36.2493,36.3022,687757.0
2016-11-02 15:50:00,48.02,48.03,47.93,47.94,2058551.0,36.2947,36.3022,36.2267,36.2342,2058551.0
2016-11-03 09:30:00,47.8,47.81,47.63,47.73,1060796.0,36.1284,36.136,35.9999,36.0755,1060796.0
2016-11-03 09:40:00,47.74,47.95,47.74,47.9,727603.0,36.0831,36.2418,36.0831,36.204,727603.0
2016-11-03 09:50:00,47.9,47.98,47.85,47.89,422574.0,36.204,36.2645,36.1662,36.1964,422574.0
2016-11-03 10:00:00,47.9,48.13,47.89,48.08,647400.0,36.204,36.3778,36.1964,36.34,647400.0
2016-11-03 10:10:00,48.09,48.14,48.06,48.1,280864.0,36.3476,36.3854,36.3249,36.3552,280864.0
2016-11-03 10:20:00,48.1,48.11,48.02,48.07,259822.0,36.3552,36.3627,36.2947,36.3325,259822.0
2016-11-03 10:30:00,48.07,48.11,48.03,48.06,102565.0,36.3325,36.3627,36.3022,36.3249,102565.0
2016-11-03 10:40:00,48.05,48.1,48.02,48.02,288980.0,36.3174,36.3552,36.2947,36.2947,288980.0
2016-11-03 10:50:00,48.02,48.05,47.95,48.02,321307.0,36.2947,36.3174,36.2418,36.2947,321307.0
2016-11-03 11:00:00,48.02,48.18,48.02,48.1,285302.0,36.2947,36.4156,36.2947,36.3552,285302.0
2016-11-03 11:10:00,48.1,48.24,48.1,48.24,342065.0,36.3552,36.461,36.3552,36.461,342065.0
2016-11-03 11:20:00,48.25,48.27,48.13,48.13,390140.0,36.4685,36.4836,36.3778,36.3778,390140.0
2016-11-03 11:30:00,48.13,48.2,48.1,48.16,207465.0,36.3778,36.4307,36.3552,36.4005,207465.0
2016-11-03 11:40:00,48.15,48.17,48.11,48.13,121482.0,36.3929,36.4081,36.3627,36.3778,121482.0
2016-11-03 11:50:00,48.13,48.15,48.08,48.1,102820.0,36.3778,36.3929,36.34,36.3552,102820.0
2016-11-03 12:00:00,48.1,48.15,48.07,48.13,318681.0,36.3552,36.3929,36.3325,36.3778,318681.0
2016-11-03 12:10:00,48.14,48.16,48.09,48.11,168210.0,36.3854,36.4005,36.3476,36.3627,168210.0
2016-11-03 12:20:00,48.11,48.16,48.1,48.14,100359.0,36.3627,36.4005,36.3552,36.3854,100359.0
2016-11-03 12:30:00,48.14,48.24,48.14,48.18,340825.0,36.3854,36.461,36.3854,36.4156,340825.0
2016-11-03 12:40:00,48.18,48.21,48.13,48.19,207379.0,36.4156,36.4383,36.3778,36.4232,207379.0
2016-11-03 12:50:00,48.19,48.25,48.18,48.23,221907.0,36.4232,36.4685,36.4156,36.4534,221907.0
2016-11-03 13:00:00,48.23,48.26,48.23,48.26,121991.0,36.4534,36.4761,36.4534,36.4761,121991.0
2016-11-03 13:10:00,48.26,48.27,48.19,48.22,236401.0,36.4761,36.4836,36.4232,36.4459,236401.0
2016-11-03 13:20:00,48.22,48.29,48.21,48.25,355601.0,36.4459,36.4988,36.4383,36.4685,355601.0
2016-11-03 13:30:00,48.25,48.25,48.12,48.13,140592.0,36.4685,36.4685,36.3703,36.3778,140592.0
2016-11-03 13:40:00,48.13,48.14,48.05,48.09,424829.0,36.3778,36.3854,36.3174,36.3476,424829.0
2016-11-03 13:50:00,48.09,48.15,48.09,48.1,135318.0,36.3476,36.3929,36.3476,36.3552,135318.0
2016-11-03 14:00:00,48.1,48.12,48.04,48.04,182227.0,36.3552,36.3703,36.3098,36.3098,182227.0
2016-11-03 14:10:00,48.04,48.11,48.04,48.11,106485.0,36.3098,36.3627,36.3098,36.3627,106485.0
2016-11-03 14:20:00,48.1,48.15,48.1,48.11,241256.0,36.3552,36.3929,36.3552,36.3627,241256.0
2016-11-03 14:30:00,48.11,48.13,48.08,48.13,68807.0,36.3627,36.3778,36.34,36.3778,68807.0
2016-11-03 14:40:00,48.13,48.2,48.13,48.2,160355.0,36.3778,36.4307,36.3778,36.4307,160355.0
2016-11-03 14:50:00,48.2,48.21,48.17,48.21,82250.0,36.4307,36.4383,36.4081,36.4383,82250.0
2016-11-03 15:00:00,48.2,48.21,48.12,48.15,103245.0,36.4307,36.4383,36.3703,36.3929,103245.0
2016-11-03 15:10:00,48.16,48.18,48.06,48.08,230679.0,36.4005,36.4156,36.3249,36.34,230679.0
2016-11-03 15:20:00,48.08,48.12,48.07,48.11,109063.0,36.34,36.3703,36.3325,36.3627,109063.0
2016-11-03 15:30:00,48.11,48.11,47.99,48.02,312135.0,36.3627,36.3627,36.272,36.2947,312135.0
2016-11-03 15:40:00,48.01,48.11,47.98,48.1,444093.0,36.2871,36.3627,36.2645,36.3552,444093.0
2016-11-03 15:50:00,48.1,48.13,48.05,48.11,837734.0,36.3552,36.3778,36.3174,36.3627,837734.0
2016-11-04 09:30:00,48.29,48.7,48.24,48.54,1895438.0,36.4988,36.8087,36.461,36.6877,1895438.0
2016-11-04 09:40:00,48.54,48.71,48.5,48.7,638568.0,36.6877,36.8162,36.6575,36.8087,638568.0
2016-11-04 09:50:00,48.7,48.72,48.65,48.69,435759.0,36.8087,36.8238,36.7709,36.8011,435759.0
2016-11-04 10:00:00,48.7,48.75,48.54,48.55,579746.0,36.8087,36.8464,36.6877,36.6953,579746.0
2016-11-04 10:10:00,48.55,48.6,48.51,48.58,310155.0,36.6953,36.7331,36.665,36.718,310155.0
2016-11-04 10:20:00,48.59,48.6,48.45,48.45,430562.0,36.7255,36.7331,36.6197,36.6197,430562.0
2016-11-04 10:30:00,48.45,48.48,48.29,48.3,446671.0,36.6197,36.6424,36.4988,36.5063,446671.0
2016-11-04 10:40:00,48.31,48.31,48.15,48.17,458311.0,36.5139,36.5139,36.3929,36.4081,458311.0
2016-11-04 10:50:00,48.17,48.24,48.13,48.21,637122.0,36.4081,36.461,36.3778,36.4383,637122.0
2016-11-04 11:00:00,48.21,48.28,48.21,48.21,218341.0,36.4383,36.4912,36.4383,36.4383,218341.0
2016-11-04 11:10:00,48.22,48.24,48.17,48.17,213611.0,36.4459,36.461,36.4081,36.4081,213611.0
2016-11-04 11:20:00,48.17,48.25,48.1,48.19,269785.0,36.4081,36.4685,36.3552,36.4232,269785.0
2016-11-04 11:30:00,48.19,48.22,48.15,48.19,142486.0,36.4232,36.4459,36.3929,36.4232,142486.0
2016-11-04 11:40:00,48.19,48.25,48.14,48.21,214033.0,36.4232,36.4685,36.3854,36.4383,214033.0
2016-11-04 11:50:00,48.21,48.32,48.2,48.3,217495.0,36.4383,36.5214,36.4307,36.5063,217495.0
2016-11-04 12:00:00,48.3,48.32,48.25,48.32,356907.0,36.5063,36.5214,36.4685,36.5214,356907.0
2016-11-04 12:10:00,48.32,48.48,48.31,48.44,165164.0,36.5214,36.6424,36.5139,36.6121,165164.0
2016-11-04 12:20:00,48.44,48.44,48.28,48.29,204918.0,36.6121,36.6121,36.4912,36.4988,204918.0
2016-11-04 12:30:00,48.29,48.32,48.26,48.26,163526.0,36.4988,36.5214,36.4761,36.4761,163526.0
2016-11-04 12:40:00,48.26,48.28,48.23,48.24,131538.0,36.4761,36.4912,36.4534,36.461,131538.0
2016-11-04 12:50:00,48.24,48.3,48.2,48.21,122473.0,36.461,36.5063,36.4307,36.4383,122473.0
2016-11-04 13:00:00,48.2,48.23,48.19,48.2,104869.0,36.4307,36.4534,36.4232,36.4307,104869.0
2016-11-04 13:10:00,48.2,48.24,48.17,48.24,108377.0,36.4307,36.461,36.4081,36.461,108377.0
2016-11-04 13:20:00,48.25,48.27,48.23,48.24,280565.0,36.4685,36.4836,36.4534,36.461,280565.0
2016-11-04 13:30:00,48.23,48.31,48.23,48.3,138561.0,36.4534,36.5139,36.4534,36.5063,138561.0
2016-11-04 13:40:00,48.31,48.31,48.25,48.3,94388.0,36.5139,36.5139,36.4685,36.5063,94388.0
2016-11-04 13:50:00,48.3,48.33,48.28,48.31,190556.0,36.5063,36.529,36.4912,36.5139,190556.0
2016-11-04 14:00:00,48.3,48.34,48.29,48.3,128096.0,36.5063,36.5366,36.4988,36.5063,128096.0
2016-11-04 14:10:00,48.3,48.35,48.3,48.34,216686.0,36.5063,36.5441,36.5063,36.5366,216686.0
2016-11-04 14:20:00,48.34,48.36,48.3,48.32,699005.0,36.5366,36.5517,36.5063,36.5214,699005.0
2016-11-04 14:30:00,48.32,48.34,48.28,48.34,254320.0,36.5214,36.5366,36.4912,36.5366,254320.0
2016-11-04 14:40:00,48.33,48.34,48.28,48.28,180580.0,36.529,36.5366,36.4912,36.4912,180580.0
2016-11-04 14:50:00,48.28,48.34,48.28,48.3,198592.0,36.4912,36.5366,36.4912,36.5063,198592.0
2016-11-04 15:00:00,48.3,48.3,48.23,48.23,124491.0,36.5063,36.5063,36.4534,36.4534,124491.0
2016-11-04 15:10:00,48.23,48.27,48.2,48.22,353408.0,36.4534,36.4836,36.4307,36.4459,353408.0
2016-11-04 15:20:00,48.21,48.21,48.13,48.15,195673.0,36.4383,36.4383,36.3778,36.3929,195673.0
2016-11-04 15:30:00,48.15,48.15,48.02,48.06,312084.0,36.3929,36.3929,36.2947,36.3249,312084.0
2016-11-04 15:40:00,48.05,48.06,47.94,47.98,540835.0,36.3174,36.3249,36.2342,36.2645,540835.0
2016-11-04 15:50:00,47.98,47.99,47.92,47.95,1075620.0,36.2645,36.272,36.2191,36.2418,1075620.0
2016-11-07 09:30:00,48.15,48.51,48.0,48.12,1614261.0,36.3929,36.665,36.2796,36.3703,1614261.0
2016-11-07 09:40:00,48.12,48.16,48.05,48.08,511904.0,36.3703,36.4005,36.3174,36.34,511904.0
2016-11-07 09:50:00,48.07,48.09,48.02,48.05,583135.0,36.3325,36.3476,36.2947,36.3174,583135.0
2016-11-07 10:00:00,48.05,48.05,47.75,47.77,774998.0,36.3174,36.3174,36.0906,36.1057,774998.0
2016-11-07 10:10:00,47.77,47.84,47.76,47.77,476303.0,36.1057,36.1586,36.0982,36.1057,476303.0
2016-11-07 10:20:00,47.76,47.8,47.69,47.75,426983.0,36.0982,36.1284,36.0453,36.0906,426983.0
2016-11-07 10:30:00,47.75,48.05,47.74,48.02,913580.0,36.0906,36.3174,36.0831,36.2947,913580.0
2016-11-07 10:40:00,48.02,48.09,48.01,48.04,239813.0,36.2947,36.3476,36.2871,36.3098,239813.0
2016-11-07 10:50:00,48.05,48.07,48.01,48.03,468534.0,36.3174,36.3325,36.2871,36.3022,468534.0
2016-11-07 11:00:00,48.03,48.15,48.01,48.14,155632.0,36.3022,36.3929,36.2871,36.3854,155632.0
2016-11-07 11:10:00,48.13,48.13,48.07,48.08,337552.0,36.3778,36.3778,36.3325,36.34,337552.0
2016-11-07 11:20:00,48.08,48.09,48.03,48.04,154820.0,36.34,36.3476,36.3022,36.3098,154820.0
2016-11-07 11:30:00,48.05,48.16,48.05,48.15,204098.0,36.3174,36.4005,36.3174,36.3929,204098.0
2016-11-07 11:40:00,48.16,48.22,48.11,48.16,194621.0,36.4005,36.4459,36.3627,36.4005,194621.0
2016-11-07 11:50:00,48.16,48.23,48.13,48.22,120044.0,36.4005,36.4534,36.3778,36.4459,120044.0
2016-11-07 12:00:00,48.22,48.28,48.2,48.21,365551.0,36.4459,36.4912,36.4307,36.4383,365551.0
2016-11-07 12:10:00,48.21,48.33,48.2,48.31,271613.0,36.4383,36.529,36.4307,36.5139,271613.0
2016-11-07 12:20:00,48.32,48.36,48.28,48.34,246934.0,36.5214,36.5517,36.4912,36.5366,246934.0
2016-11-07 12:30:00,48.34,48.34,48.27,48.3,137051.0,36.5366,36.5366,36.4836,36.5063,137051.0
2016-11-07 12:40:00,48.3,48.32,48.27,48.27,64798.0,36.5063,36.5214,36.4836,36.4836,64798.0
2016-11-07 12:50:00,48.28,48.31,48.27,48.29,324431.0,36.4912,36.5139,36.4836,36.4988,324431.0
2016-11-07 13:00:00,48.29,48.36,48.28,48.36,200278.0,36.4988,36.5517,36.4912,36.5517,200278.0
2016-11-07 13:10:00,48.35,48.36,48.31,48.35,120564.0,36.5441,36.5517,36.5139,36.5441,120564.0
2016-11-07 13:20:00,48.34,48.39,48.33,48.37,88804.0,36.5366,36.5743,36.529,36.5592,88804.0
2016-11-07 13:30:00,48.37,48.39,48.35,48.37,121862.0,36.5592,36.5743,36.5441,36.5592,121862.0
2016-11-07 13:40:00,48.37,48.43,48.37,48.41,232363.0,36.5592,36.6046,36.5592,36.5895,232363.0
2016-11-07 13:50:00,48.41,48.47,48.4,48.44,195174.0,36.5895,36.6348,36.5819,36.6121,195174.0
2016-11-07 14:00:00,48.44,48.46,48.39,48.4,262726.0,36.6121,36.6273,36.5743,36.5819,262726.0
2016-11-07 14:10:00,48.4,48.49,48.39,48.49,241651.0,36.5819,36.6499,36.5743,36.6499,241651.0
2016-11-07 14:20:00,48.48,48.5,48.4,48.45,454959.0,36.6424,36.6575,36.5819,36.6197,454959.0
2016-11-07 14:30:00,48.45,48.49,48.42,48.49,304368.0,36.6197,36.6499,36.597,36.6499,304368.0
2016-11-07 14:40:00,48.48,48.55,48.46,48.54,324676.0,36.6424,36.6953,36.6273,36.6877,324676.0
2016-11-07 14:50:00,48.55,48.6,48.49,48.51,572512.0,36.6953,36.7331,36.6499,36.665,572512.0
2016-11-07 15:00:00,48.5,48.58,48.49,48.57,233249.0,36.6575,36.718,36.6499,36.7104,233249.0
2016-11-07 15:10:00,48.57,48.65,48.56,48.61,249131.0,36.7104,36.7709,36.7028,36.7406,249131.0
2016-11-07 15:20:00,48.62,48.66,48.6,48.61,382013.0,36.7482,36.7784,36.7331,36.7406,382013.0
2016-11-07 15:30:00,48.6,48.64,48.57,48.62,820632.0,36.7331,36.7633,36.7104,36.7482,820632.0
2016-11-07 15:40:00,48.63,48.76,48.6,48.74,618895.0,36.7557,36.854,36.7331,36.8389,618895.0
2016-11-07 15:50:00,48.74,48.8,48.72,48.78,1366360.0,36.8389,36.8842,36.8238,36.8691,1366360.0
2016-11-08 09:30:00,48.85,49.12,48.77,49.03,948940.0,36.922,37.1261,36.8616,37.0581,948940.0
2016-11-08 09:40:00,49.03,49.16,49.03,49.15,755901.0,37.0581,37.1563,37.0581,37.1488,755901.0
2016-11-08 09:50:00,49.16,49.29,49.14,49.17,604294.0,37.1563,37.2546,37.1412,37.1639,604294.0
2016-11-08 10:00:00,49.16,49.19,49.06,49.07,694430.0,37.1563,37.179,37.0807,37.0883,694430.0
2016-11-08 10:10:00,49.07,49.12,49.01,49.1,460430.0,37.0883,37.1261,37.043,37.111,460430.0
2016-11-08 10:20:00,49.1,49.11,49.01,49.05,321413.0,37.111,37.1185,37.043,37.0732,321413.0
2016-11-08 10:30:00,49.04,49.07,48.92,48.92,500456.0,37.0656,37.0883,36.9749,36.9749,500456.0
2016-11-08 10:40:00,48.92,48.92,48.78,48.9,879057.0,36.9749,36.9749,36.8691,36.9598,879057.0
2016-11-08 10:50:00,48.91,49.07,48.91,48.98,305162.0,36.9674,37.0883,36.9674,37.0203,305162.0
2016-11-08 11:00:00,48.96,49.18,48.91,49.17,313699.0,37.0052,37.1714,36.9674,37.1639,313699.0
2016-11-08 11:10:00,49.17,49.21,49.14,49.16,303422.0,37.1639,37.1941,37.1412,37.1563,303422.0
2016-11-08 11:20:00,49.15,49.16,49.08,49.09,340001.0,37.1488,37.1563,37.0959,37.1034,340001.0
2016-11-08 11:30:00,49.08,49.21,49.06,49.15,152598.0,37.0959,37.1941,37.0807,37.1488,152598.0
2016-11-08 11:40:00,49.15,49.17,49.1,49.13,215578.0,37.1488,37.1639,37.111,37.1337,215578.0
2016-11-08 11:50:00,49.14,49.19,49.11,49.19,120500.0,37.1412,37.179,37.1185,37.179,120500.0
2016-11-08 12:00:00,49.19,49.23,49.13,49.23,127459.0,37.179,37.2092,37.1337,37.2092,127459.0
2016-11-08 12:10:00,49.24,49.27,49.16,49.17,174671.0,37.2168,37.2395,37.1563,37.1639,174671.0
2016-11-08 12:20:00,49.17,49.23,49.17,49.21,97729.0,37.1639,37.2092,37.1639,37.1941,97729.0
2016-11-08 12:30:00,49.21,49.22,49.1,49.13,466979.0,37.1941,37.2017,37.111,37.1337,466979.0
2016-11-08 12:40:00,49.14,49.22,49.11,49.18,134236.0,37.1412,37.2017,37.1185,37.1714,134236.0
2016-11-08 12:50:00,49.18,49.18,49.14,49.16,303084.0,37.1714,37.1714,37.1412,37.1563,303084.0
2016-11-08 13:00:00,49.15,49.17,48.97,48.98,392930.0,37.1488,37.1639,37.0127,37.0203,392930.0
2016-11-08 13:10:00,48.98,49.08,48.97,49.08,262669.0,37.0203,37.0959,37.0127,37.0959,262669.0
2016-11-08 13:20:00,49.08,49.17,49.07,49.14,361100.0,37.0959,37.1639,37.0883,37.1412,361100.0
2016-11-08 13:30:00,49.13,49.17,49.1,49.12,196994.0,37.1337,37.1639,37.111,37.1261,196994.0
2016-11-08 13:40:00,49.12,49.16,49.1,49.14,89997.0,37.1261,37.1563,37.111,37.1412,89997.0
2016-11-08 13:50:00,49.14,49.17,49.1,49.17,164615.0,37.1412,37.1639,37.111,37.1639,164615.0
2016-11-08 14:00:00,49.16,49.22,49.15,49.18,126625.0,37.1563,37.2017,37.1488,37.1714,126625.0
2016-11-08 14:10:00,49.19,49.22,49.09,49.21,498067.0,37.179,37.2017,37.1034,37.1941,498067.0
2016-11-08 14:20:00,49.21,49.23,49.15,49.18,178132.0,37.1941,37.2092,37.1488,37.1714,178132.0
2016-11-08 14:30:00,49.17,49.22,49.14,49.2,82148.0,37.1639,37.2017,37.1412,37.1866,82148.0
2016-11-08 14:40:00,49.2,49.21,49.12,49.2,136309.0,37.1866,37.1941,37.1261,37.1866,136309.0
2016-11-08 14:50:00,49.2,49.29,49.19,49.26,351499.0,37.1866,37.2546,37.179,37.2319,351499.0
2016-11-08 15:00:00,49.26,49.35,49.22,49.35,180371.0,37.2319,37.2999,37.2017,37.2999,180371.0
2016-11-08 15:10:00,49.34,49.36,49.27,49.32,228960.0,37.2924,37.3075,37.2395,37.2773,228960.0
2016-11-08 15:20:00,49.33,49.36,49.31,49.34,254289.0,37.2848,37.3075,37.2697,37.2924,254289.0
2016-11-08 15:30:00,49.33,49.34,49.27,49.3,581779.0,37.2848,37.2924,37.2395,37.2621,581779.0
2016-11-08 15:40:00,49.3,49.35,49.25,49.28,849264.0,37.2621,37.2999,37.2244,37.247,849264.0
2016-11-08 15:50:00,49.28,49.29,49.1,49.17,3280737.0,37.247,37.2546,37.111,37.1639,3280737.0
2016-11-09 09:30:00,48.35,48.35,47.54,47.61,4354849.0,36.5441,36.5441,35.9319,35.9848,4354849.0
2016-11-09 09:40:00,47.6,47.76,47.52,47.57,2622451.0,35.9772,36.0982,35.9168,35.9546,2622451.0
2016-11-09 09:50:00,47.57,47.64,47.44,47.5,2222223.0,35.9546,36.0075,35.8563,35.9017,2222223.0
2016-11-09 10:00:00,47.5,47.61,47.45,47.56,1782315.0,35.9017,35.9848,35.8639,35.947,1782315.0
2016-11-09 10:10:00,47.56,47.58,47.46,47.46,2237983.0,35.947,35.9621,35.8714,35.8714,2237983.0
2016-11-09 10:20:00,47.46,47.54,47.45,47.52,677655.0,35.8714,35.9319,35.8639,35.9168,677655.0
2016-11-09 10:30:00,47.5,47.54,47.42,47.5,877938.0,35.9017,35.9319,35.8412,35.9017,877938.0
2016-11-09 10:40:00,47.5,47.59,47.49,47.51,648125.0,35.9017,35.9697,35.8941,35.9092,648125.0
2016-11-09 10:50:00,47.51,47.54,47.47,47.51,1217025.0,35.9092,35.9319,35.879,35.9092,1217025.0
2016-11-09 11:00:00,47.52,47.58,47.49,47.54,413971.0,35.9168,35.9621,35.8941,35.9319,413971.0
2016-11-09 11:10:00,47.55,47.66,47.54,47.57,567519.0,35.9395,36.0226,35.9319,35.9546,567519.0
2016-11-09 11:20:00,47.57,47.72,47.53,47.72,463476.0,35.9546,36.0679,35.9243,36.0679,463476.0
2016-11-09 11:30:00,47.72,47.76,47.62,47.73,517665.0,36.0679,36.0982,35.9924,36.0755,517665.0
2016-11-09 11:40:00,47.73,47.8,47.64,47.8,278399.0,36.0755,36.1284,36.0075,36.1284,278399.0
2016-11-09 11:50:00,47.8,47.92,47.79,47.92,375521.0,36.1284,36.2191,36.1209,36.2191,375521.0
2016-11-09 12:00:00,47.93,47.95,47.78,47.79,443888.0,36.2267,36.2418,36.1133,36.1209,443888.0
2016-11-09 12:10:00,47.79,47.8,47.58,47.62,632770.0,36.1209,36.1284,35.9621,35.9924,632770.0
2016-11-09 12:20:00,47.61,47.68,47.53,47.68,559764.0,35.9848,36.0377,35.9243,36.0377,559764.0
2016-11-09 12:30:00,47.68,47.88,47.68,47.85,344946.0,36.0377,36.1889,36.0377,36.1662,344946.0
2016-11-09 12:40:00,47.86,47.89,47.78,47.83,401941.0,36.1738,36.1964,36.1133,36.1511,401941.0
2016-11-09 12:50:00,47.83,47.91,47.78,47.91,423656.0,36.1511,36.2115,36.1133,36.2115,423656.0
2016-11-09 13:00:00,47.9,47.97,47.79,47.8,566286.0,36.204,36.2569,36.1209,36.1284,566286.0
2016-11-09 13:10:00,47.8,47.81,47.67,47.68,759434.0,36.1284,36.136,36.0302,36.0377,759434.0
2016-11-09 13:20:00,47.68,47.68,47.4,47.41,1334486.0,36.0377,36.0377,35.8261,35.8336,1334486.0
2016-11-09 13:30:00,47.41,47.56,47.4,47.49,619791.0,35.8336,35.947,35.8261,35.8941,619791.0
2016-11-09 13:40:00,47.49,47.53,47.46,47.51,626064.0,35.8941,35.9243,35.8714,35.9092,626064.0
2016-11-09 13:50:00,47.51,47.57,47.42,47.46,449753.0,35.9092,35.9546,35.8412,35.8714,449753.0
2016-11-09 14:00:00,47.46,47.5,47.39,47.41,514735.0,35.8714,35.9017,35.8185,35.8336,514735.0
2016-11-09 14:10:00,47.42,47.46,47.35,47.39,423444.0,35.8412,35.8714,35.7883,35.8185,423444.0
2016-11-09 14:20:00,47.4,47.43,47.35,47.38,940013.0,35.8261,35.8488,35.7883,35.811,940013.0
2016-11-09 14:30:00,47.38,47.45,47.34,47.45,360885.0,35.811,35.8639,35.7807,35.8639,360885.0
2016-11-09 14:40:00,47.44,47.51,47.4,47.46,444978.0,35.8563,35.9092,35.8261,35.8714,444978.0
2016-11-09 14:50:00,47.46,47.48,47.42,47.44,563456.0,35.8714,35.8865,35.8412,35.8563,563456.0
2016-11-09 15:00:00,47.45,47.61,47.44,47.6,949562.0,35.8639,35.9848,35.8563,35.9772,949562.0
2016-11-09 15:10:00,47.61,47.62,47.5,47.52,637014.0,35.9848,35.9924,35.9017,35.9168,637014.0
2016-11-09 15:20:00,47.53,47.59,47.51,47.58,585087.0,35.9243,35.9697,35.9092,35.9621,585087.0
2016-11-09 15:30:00,47.57,47.59,47.45,47.46,1948125.0,35.9546,35.9697,35.8639,35.8714,1948125.0
2016-11-09 15:40:00,47.46,47.48,47.33,47.4,1784389.0,35.8714,35.8865,35.7732,35.8261,1784389.0
2016-11-09 15:50:00,47.41,47.42,47.28,47.36,3595637.0,35.8336,35.8412,35.7354,35.7958,3595637.0
2016-11-10 09:30:00,47.1,47.16,46.07,46.26,5094761.0,35.5993,35.6447,34.8208,34.9644,5094761.0
2016-11-10 09:40:00,46.26,46.38,45.88,45.9,2876820.0,34.9644,35.0551,34.6772,34.6923,2876820.0
2016-11-10 09:50:00,45.91,45.95,45.78,45.9,3990238.0,34.6999,34.7301,34.6016,34.6923,3990238.0
2016-11-10 10:00:00,45.89,45.9,45.61,45.84,2350070.0,34.6848,34.6923,34.4732,34.647,2350070.0
2016-11-10 10:10:00,45.84,45.84,45.64,45.72,2149839.0,34.647,34.647,34.4958,34.5563,2149839.0
2016-11-10 10:20:00,45.72,45.82,45.62,45.81,2432023.0,34.5563,34.6319,34.4807,34.6243,2432023.0
2016-11-10 10:30:00,45.81,45.98,45.62,45.94,2878545.0,34.6243,34.7528,34.4807,34.7226,2878545.0
2016-11-10 10:40:00,45.93,45.97,45.79,45.92,2539789.0,34.715,34.7453,34.6092,34.7075,2539789.0
2016-11-10 10:50:00,45.93,45.95,45.72,45.84,1619545.0,34.715,34.7301,34.5563,34.647,1619545.0
2016-11-10 11:00:00,45.83,45.86,45.65,45.66,808236.0,34.6394,34.6621,34.5034,34.5109,808236.0
2016-11-10 11:10:00,45.66,45.91,45.66,45.85,1161659.0,34.5109,34.6999,34.5109,34.6546,1161659.0
2016-11-10 11:20:00,45.85,46.09,45.83,46.08,1337615.0,34.6546,34.8359,34.6394,34.8284,1337615.0
2016-11-10 11:30:00,46.08,46.32,46.03,46.3,1218412.0,34.8284,35.0098,34.7906,34.9947,1218412.0
2016-11-10 11:40:00,46.29,46.37,46.24,46.31,655409.0,34.9871,35.0476,34.9493,35.0022,655409.0
2016-11-10 11:50:00,46.31,46.37,46.2,46.31,857048.0,35.0022,35.0476,34.9191,35.0022,857048.0
2016-11-10 12:00:00,46.3,46.37,46.26,46.34,757508.0,34.9947,35.0476,34.9644,35.0249,757508.0
2016-11-10 12:10:00,46.34,46.46,46.31,46.4,485108.0,35.0249,35.1156,35.0022,35.0703,485108.0
2016-11-10 12:20:00,46.39,46.48,46.33,46.46,420509.0,35.0627,35.1307,35.0173,35.1156,420509.0
2016-11-10 12:30:00,46.46,46.54,46.42,46.53,350753.0,35.1156,35.1761,35.0854,35.1685,350753.0
2016-11-10 12:40:00,46.53,46.59,46.39,46.43,777723.0,35.1685,35.2139,35.0627,35.0929,777723.0
2016-11-10 12:50:00,46.43,46.65,46.43,46.58,698449.0,35.0929,35.2592,35.0929,35.2063,698449.0
2016-11-10 13:00:00,46.58,46.68,46.51,46.66,786635.0,35.2063,35.2819,35.1534,35.2668,786635.0
2016-11-10 13:10:00,46.66,46.81,46.63,46.8,749514.0,35.2668,35.3801,35.2441,35.3726,749514.0
2016-11-10 13:20:00,46.81,46.86,46.69,46.72,969735.0,35.3801,35.4179,35.2894,35.3121,969735.0
2016-11-10 13:30:00,46.73,46.74,46.45,46.46,835552.0,35.3197,35.3272,35.108,35.1156,835552.0
2016-11-10 13:40:00,46.46,46.5,46.39,46.48,438132.0,35.1156,35.1458,35.0627,35.1307,438132.0
2016-11-10 13:50:00,46.48,46.61,46.46,46.57,814852.0,35.1307,35.229,35.1156,35.1987,814852.0
2016-11-10 14:00:00,46.57,46.59,46.46,46.57,710475.0,35.1987,35.2139,35.1156,35.1987,710475.0
2016-11-10 14:10:00,46.59,46.61,46.5,46.52,828416.0,35.2139,35.229,35.1458,35.161,828416.0
2016-11-10 14:20:00,46.52,46.53,46.26,46.28,1087553.0,35.161,35.1685,34.9644,34.9796,1087553.0
2016-11-10 14:30:00,46.29,46.31,46.2,46.2,972232.0,34.9871,35.0022,34.9191,34.9191,972232.0
2016-11-10 14:40:00,46.2,46.23,46.14,46.19,624202.0,34.9191,34.9418,34.8737,34.9115,624202.0
2016-11-10 14:50:00,46.19,46.26,46.18,46.2,731975.0,34.9115,34.9644,34.904,34.9191,731975.0
2016-11-10 15:00:00,46.2,46.27,46.18,46.26,565679.0,34.9191,34.972,34.904,34.9644,565679.0
2016-11-10 15:10:00,46.26,46.28,46.17,46.25,340306.0,34.9644,34.9796,34.8964,34.9569,340306.0
2016-11-10 15:20:00,46.25,46.25,46.13,46.2,795737.0,34.9569,34.9569,34.8662,34.9191,795737.0
2016-11-10 15:30:00,46.19,46.23,46.15,46.22,727464.0,34.9115,34.9418,34.8813,34.9342,727464.0
2016-11-10 15:40:00,46.21,46.26,46.12,46.26,1019770.0,34.9266,34.9644,34.8586,34.9644,1019770.0
2016-11-10 15:50:00,46.25,46.28,46.19,46.23,2487557.0,34.9569,34.9796,34.9115,34.9418,2487557.0
2016-11-11 09:30:00,46.12,46.57,46.12,46.19,1968443.0,34.8586,35.1987,34.8586,34.9115,1968443.0
2016-11-11 09:40:00,46.18,46.45,46.17,46.4,1694949.0,34.904,35.108,34.8964,35.0703,1694949.0
2016-11-11 09:50:00,46.4,46.46,46.31,46.32,764451.0,35.0703,35.1156,35.0022,35.0098,764451.0
2016-11-11 10:00:00,46.32,46.37,46.09,46.12,1321625.0,35.0098,35.0476,34.8359,34.8586,1321625.0
2016-11-11 10:10:00,46.12,46.19,46.07,46.17,706691.0,34.8586,34.9115,34.8208,34.8964,706691.0
2016-11-11 10:20:00,46.16,46.26,46.09,46.26,747145.0,34.8889,34.9644,34.8359,34.9644,747145.0
2016-11-11 10:30:00,46.25,46.42,46.25,46.37,812556.0,34.9569,35.0854,34.9569,35.0476,812556.0
2016-11-11 10:40:00,46.36,46.41,46.25,46.26,1014266.0,35.04,35.0778,34.9569,34.9644,1014266.0
2016-11-11 10:50:00,46.27,46.27,46.14,46.19,929181.0,34.972,34.972,34.8737,34.9115,929181.0
2016-11-11 11:00:00,46.19,46.28,46.15,46.2,927844.0,34.9115,34.9796,34.8813,34.9191,927844.0
2016-11-11 11:10:00,46.21,46.28,46.18,46.25,635472.0,34.9266,34.9796,34.904,34.9569,635472.0
2016-11-11 11:20:00,46.24,46.28,46.19,46.24,443163.0,34.9493,34.9796,34.9115,34.9493,443163.0
2016-11-11 11:30:00,46.23,46.38,46.18,46.38,824775.0,34.9418,35.0551,34.904,35.0551,824775.0
2016-11-11 11:40:00,46.37,46.39,46.33,46.39,740953.0,35.0476,35.0627,35.0173,35.0627,740953.0
2016-11-11 11:50:00,46.39,46.6,46.37,46.58,906407.0,35.0627,35.2214,35.0476,35.2063,906407.0
2016-11-11 12:00:00,46.59,46.59,46.48,46.53,404582.0,35.2139,35.2139,35.1307,35.1685,404582.0
2016-11-11 12:10:00,46.53,46.58,46.52,46.56,413489.0,35.1685,35.2063,35.161,35.1912,413489.0
2016-11-11 12:20:00,46.56,46.66,46.53,46.62,388776.0,35.1912,35.2668,35.1685,35.2365,388776.0
2016-11-11 12:30:00,46.62,46.62,46.45,46.45,524349.0,35.2365,35.2365,35.108,35.108,524349.0
2016-11-11 12:40:00,46.46,46.47,46.4,46.43,366933.0,35.1156,35.1232,35.0703,35.0929,366933.0
2016-11-11 12:50:00,46.43,46.45,46.37,46.4,722138.0,35.0929,35.108,35.0476,35.0703,722138.0
2016-11-11 13:00:00,46.4,46.41,46.3,46.34,339431.0,35.0703,35.0778,34.9947,35.0249,339431.0
2016-11-11 13:10:00,46.34,46.34,46.19,46.2,1378130.0,35.0249,35.0249,34.9115,34.9191,1378130.0
2016-11-11 13:20:00,46.21,46.23,46.17,46.22,1330464.0,34.9266,34.9418,34.8964,34.9342,1330464.0
2016-11-11 13:30:00,46.22,46.24,46.15,46.16,329415.0,34.9342,34.9493,34.8813,34.8889,329415.0
2016-11-11 13:40:00,46.16,46.22,46.14,46.2,424267.0,34.8889,34.9342,34.8737,34.9191,424267.0
2016-11-11 13:50:00,46.2,46.22,46.1,46.1,288926.0,34.9191,34.9342,34.8435,34.8435,288926.0
2016-11-11 14:00:00,46.1,46.23,46.09,46.15,269894.0,34.8435,34.9418,34.8359,34.8813,269894.0
2016-11-11 14:10:00,46.15,46.21,46.11,46.15,493653.0,34.8813,34.9266,34.8511,34.8813,493653.0
2016-11-11 14:20:00,46.16,46.25,46.15,46.18,702509.0,34.8889,34.9569,34.8813,34.904,702509.0
2016-11-11 14:30:00,46.18,46.21,46.12,46.13,458763.0,34.904,34.9266,34.8586,34.8662,458763.0
2016-11-11 14:40:00,46.14,46.15,46.02,46.02,438875.0,34.8737,34.8813,34.783,34.783,438875.0
2016-11-11 14:50:00,46.02,46.04,45.9,45.9,741715.0,34.783,34.7982,34.6923,34.6923,741715.0
2016-11-11 15:00:00,45.9,45.92,45.85,45.91,511548.0,34.6923,34.7075,34.6546,34.6999,511548.0
2016-11-11 15:10:00,45.91,46.02,45.9,45.95,981475.0,34.6999,34.783,34.6923,34.7301,981475.0
2016-11-11 15:20:00,45.95,45.96,45.88,45.95,447092.0,34.7301,34.7377,34.6772,34.7301,447092.0
2016-11-11 15:30:00,45.95,45.96,45.91,45.95,483320.0,34.7301,34.7377,34.6999,34.7301,483320.0
2016-11-11 15:40:00,45.95,46.07,45.93,46.05,781208.0,34.7301,34.8208,34.715,34.8057,781208.0
2016-11-11 15:50:00,46.05,46.08,46.03,46.03,1143839.0,34.8057,34.8284,34.7906,34.7906,1143839.0
2016-11-14 09:30:00,45.68,45.89,45.57,45.62,1950060.0,34.5261,34.6848,34.4429,34.4807,1950060.0
2016-11-14 09:40:00,45.62,45.67,45.39,45.44,1417064.0,34.4807,34.5185,34.3069,34.3447,1417064.0
2016-11-14 09:50:00,45.44,45.63,45.34,45.62,1231266.0,34.3447,34.4883,34.2691,34.4807,1231266.0
2016-11-14 10:00:00,45.63,45.67,45.43,45.55,935474.0,34.4883,34.5185,34.3371,34.4278,935474.0
2016-11-14 10:10:00,45.56,45.56,45.33,45.4,591205.0,34.4354,34.4354,34.2615,34.3144,591205.0
2016-11-14 10:20:00,45.39,45.42,45.32,45.4,747994.0,34.3069,34.3295,34.254,34.3144,747994.0
2016-11-14 10:30:00,45.41,45.56,45.38,45.43,999681.0,34.322,34.4354,34.2993,34.3371,999681.0
2016-11-14 10:40:00,45.43,45.64,45.38,45.64,765271.0,34.3371,34.4958,34.2993,34.4958,765271.0
2016-11-14 10:50:00,45.64,45.68,45.57,45.68,1009484.0,34.4958,34.5261,34.4429,34.5261,1009484.0
2016-11-14 11:00:00,45.69,45.81,45.66,45.72,536172.0,34.5336,34.6243,34.5109,34.5563,536172.0
2016-11-14 11:10:00,45.71,45.79,45.69,45.78,361580.0,34.5487,34.6092,34.5336,34.6016,361580.0
2016-11-14 11:20:00,45.78,45.81,45.66,45.74,584444.0,34.6016,34.6243,34.5109,34.5714,584444.0
2016-11-14 11:30:00,45.74,45.83,45.74,45.83,665940.0,34.5714,34.6394,34.5714,34.6394,665940.0
2016-11-14 11:40:00,45.83,45.85,45.76,45.79,275641.0,34.6394,34.6546,34.5865,34.6092,275641.0
2016-11-14 11:50:00,45.79,45.84,45.73,45.75,342950.0,34.6092,34.647,34.5639,34.579,342950.0
2016-11-14 12:00:00,45.76,45.82,45.74,45.78,261591.0,34.5865,34.6319,34.5714,34.6016,261591.0
2016-11-14 12:10:00,45.77,45.81,45.73,45.78,327982.0,34.5941,34.6243,34.5639,34.6016,327982.0
2016-11-14 12:20:00,45.78,45.86,45.75,45.84,485614.0,34.6016,34.6621,34.579,34.647,485614.0
2016-11-14 12:30:00,45.84,45.96,45.82,45.92,926242.0,34.647,34.7377,34.6319,34.7075,926242.0
2016-11-14 12:40:00,45.92,45.97,45.86,45.95,625327.0,34.7075,34.7453,34.6621,34.7301,625327.0
2016-11-14 12:50:00,45.96,45.98,45.87,45.94,1079911.0,34.7377,34.7528,34.6697,34.7226,1079911.0
2016-11-14 13:00:00,45.95,45.97,45.85,45.89,479838.0,34.7301,34.7453,34.6546,34.6848,479838.0
2016-11-14 13:10:00,45.89,45.89,45.79,45.8,222174.0,34.6848,34.6848,34.6092,34.6168,222174.0
2016-11-14 13:20:00,45.79,45.8,45.7,45.71,238942.0,34.6092,34.6168,34.5412,34.5487,238942.0
2016-11-14 13:30:00,45.71,45.81,45.7,45.79,499637.0,34.5487,34.6243,34.5412,34.6092,499637.0
2016-11-14 13:40:00,45.79,45.81,45.73,45.8,445755.0,34.6092,34.6243,34.5639,34.6168,445755.0
2016-11-14 13:50:00,45.79,45.91,45.73,45.9,994306.0,34.6092,34.6999,34.5639,34.6923,994306.0
2016-11-14 14:00:00,45.9,45.98,45.87,45.95,573356.0,34.6923,34.7528,34.6697,34.7301,573356.0
2016-11-14 14:10:00,45.95,46.02,45.94,46.01,487704.0,34.7301,34.783,34.7226,34.7755,487704.0
2016-11-14 14:20:00,46.01,46.02,45.95,45.98,382800.0,34.7755,34.783,34.7301,34.7528,382800.0
2016-11-14 14:30:00,45.98,45.99,45.9,45.9,231935.0,34.7528,34.7604,34.6923,34.6923,231935.0
2016-11-14 14:40:00,45.9,45.94,45.84,45.91,429898.0,34.6923,34.7226,34.647,34.6999,429898.0
2016-11-14 14:50:00,45.92,45.98,45.91,45.93,407430.0,34.7075,34.7528,34.6999,34.715,407430.0
2016-11-14 15:00:00,45.93,45.98,45.88,45.88,429646.0,34.715,34.7528,34.6772,34.6772,429646.0
2016-11-14 15:10:00,45.89,46.03,45.89,46.0,944888.0,34.6848,34.7906,34.6848,34.7679,944888.0
2016-11-14 15:20:00,46.0,46.03,45.96,46.02,510267.0,34.7679,34.7906,34.7377,34.783,510267.0
2016-11-14 15:30:00,46.01,46.1,46.01,46.03,535135.0,34.7755,34.8435,34.7755,34.7906,535135.0
2016-11-14 15:40:00,46.03,46.05,45.95,45.97,1271691.0,34.7906,34.8057,34.7301,34.7453,1271691.0
2016-11-14 15:50:00,45.97,46.0,45.94,45.98,1232482.0,34.7453,34.7679,34.7226,34.7528,1232482.0
2016-11-15 09:30:00,46.26,46.46,46.24,46.4,1122052.0,34.9644,35.1156,34.9493,35.0703,1122052.0
2016-11-15 09:40:00,46.41,46.58,46.38,46.48,1288283.0,35.0778,35.2063,35.0551,35.1307,1288283.0
2016-11-15 09:50:00,46.48,46.56,46.33,46.47,1259031.0,35.1307,35.1912,35.0173,35.1232,1259031.0
2016-11-15 10:00:00,46.47,46.48,46.24,46.33,665240.0,35.1232,35.1307,34.9493,35.0173,665240.0
2016-11-15 10:10:00,46.33,46.38,46.28,46.33,507863.0,35.0173,35.0551,34.9796,35.0173,507863.0
2016-11-15 10:20:00,46.34,46.66,46.31,46.59,752332.0,35.0249,35.2668,35.0022,35.2139,752332.0
2016-11-15 10:30:00,46.59,46.6,46.46,46.48,487198.0,35.2139,35.2214,35.1156,35.1307,487198.0
2016-11-15 10:40:00,46.47,46.54,46.45,46.46,331385.0,35.1232,35.1761,35.108,35.1156,331385.0
2016-11-15 10:50:00,46.45,46.64,46.41,46.61,527077.0,35.108,35.2517,35.0778,35.229,527077.0
2016-11-15 11:00:00,46.62,46.64,46.51,46.55,427033.0,35.2365,35.2517,35.1534,35.1836,427033.0
2016-11-15 11:10:00,46.55,46.68,46.54,46.66,505678.0,35.1836,35.2819,35.1761,35.2668,505678.0
2016-11-15 11:20:00,46.66,46.66,46.46,46.54,328817.0,35.2668,35.2668,35.1156,35.1761,328817.0
2016-11-15 11:30:00,46.54,46.54,46.41,46.48,384850.0,35.1761,35.1761,35.0778,35.1307,384850.0
2016-11-15 11:40:00,46.48,46.6,46.46,46.59,296407.0,35.1307,35.2214,35.1156,35.2139,296407.0
2016-11-15 11:50:00,46.59,46.77,46.57,46.7,921057.0,35.2139,35.3499,35.1987,35.297,921057.0
2016-11-15 12:00:00,46.7,46.74,46.63,46.73,688281.0,35.297,35.3272,35.2441,35.3197,688281.0
2016-11-15 12:10:00,46.73,46.85,46.72,46.75,476338.0,35.3197,35.4104,35.3121,35.3348,476338.0
2016-11-15 12:20:00,46.75,46.8,46.68,46.78,437190.0,35.3348,35.3726,35.2819,35.3575,437190.0
2016-11-15 12:30:00,46.78,46.85,46.71,46.74,825567.0,35.3575,35.4104,35.3046,35.3272,825567.0
2016-11-15 12:40:00,46.75,46.8,46.69,46.71,315405.0,35.3348,35.3726,35.2894,35.3046,315405.0
2016-11-15 12:50:00,46.71,46.74,46.67,46.72,360889.0,35.3046,35.3272,35.2743,35.3121,360889.0
2016-11-15 13:00:00,46.72,46.76,46.68,46.72,249583.0,35.3121,35.3424,35.2819,35.3121,249583.0
2016-11-15 13:10:00,46.71,46.78,46.68,46.78,233092.0,35.3046,35.3575,35.2819,35.3575,233092.0
2016-11-15 13:20:00,46.78,46.78,46.7,46.76,287268.0,35.3575,35.3575,35.297,35.3424,287268.0
2016-11-15 13:30:00,46.75,46.78,46.66,46.72,412362.0,35.3348,35.3575,35.2668,35.3121,412362.0
2016-11-15 13:40:00,46.72,46.75,46.68,46.73,230650.0,35.3121,35.3348,35.2819,35.3197,230650.0
2016-11-15 13:50:00,46.73,46.77,46.7,46.76,249424.0,35.3197,35.3499,35.297,35.3424,249424.0
2016-11-15 14:00:00,46.77,46.79,46.64,46.65,558543.0,35.3499,35.365,35.2517,35.2592,558543.0
2016-11-15 14:10:00,46.65,46.65,46.58,46.65,406551.0,35.2592,35.2592,35.2063,35.2592,406551.0
2016-11-15 14:20:00,46.64,46.7,46.61,46.7,283269.0,35.2517,35.297,35.229,35.297,283269.0
2016-11-15 14:30:00,46.7,46.75,46.68,46.72,302357.0,35.297,35.3348,35.2819,35.3121,302357.0
2016-11-15 14:40:00,46.71,46.74,46.67,46.73,255781.0,35.3046,35.3272,35.2743,35.3197,255781.0
2016-11-15 14:50:00,46.72,46.77,46.72,46.73,726017.0,35.3121,35.3499,35.3121,35.3197,726017.0
2016-11-15 15:00:00,46.73,46.81,46.72,46.79,512621.0,35.3197,35.3801,35.3121,35.365,512621.0
2016-11-15 15:10:00,46.79,46.82,46.66,46.67,1400034.0,35.365,35.3877,35.2668,35.2743,1400034.0
2016-11-15 15:20:00,46.68,46.71,46.63,46.7,754267.0,35.2819,35.3046,35.2441,35.297,754267.0
2016-11-15 15:30:00,46.7,46.7,46.66,46.68,518581.0,35.297,35.297,35.2668,35.2819,518581.0
2016-11-15 15:40:00,46.68,46.75,46.65,46.74,810480.0,35.2819,35.3348,35.2592,35.3272,810480.0
2016-11-15 15:50:00,46.74,46.77,46.7,46.75,1518611.0,35.3272,35.3499,35.297,35.3348,1518611.0
2016-11-16 09:30:00,46.85,46.97,46.67,46.71,1404514.0,35.4104,35.5011,35.2743,35.3046,1404514.0
2016-11-16 09:40:00,46.71,46.79,46.61,46.76,632017.0,35.3046,35.365,35.229,35.3424,632017.0
2016-11-16 09:50:00,46.77,46.8,46.54,46.55,619673.0,35.3499,35.3726,35.1761,35.1836,619673.0
2016-11-16 10:00:00,46.56,46.7,46.46,46.46,474646.0,35.1912,35.297,35.1156,35.1156,474646.0
2016-11-16 10:10:00,46.47,46.6,46.43,46.46,442534.0,35.1232,35.2214,35.0929,35.1156,442534.0
2016-11-16 10:20:00,46.45,46.46,46.36,46.38,315916.0,35.108,35.1156,35.04,35.0551,315916.0
2016-11-16 10:30:00,46.37,46.42,46.33,46.34,314529.0,35.0476,35.0854,35.0173,35.0249,314529.0
2016-11-16 10:40:00,46.34,46.39,46.26,46.39,788009.0,35.0249,35.0627,34.9644,35.0627,788009.0
2016-11-16 10:50:00,46.39,46.42,46.33,46.37,325633.0,35.0627,35.0854,35.0173,35.0476,325633.0
2016-11-16 11:00:00,46.37,46.38,46.23,46.26,460355.0,35.0476,35.0551,34.9418,34.9644,460355.0
2016-11-16 11:10:00,46.26,46.33,46.26,46.31,212558.0,34.9644,35.0173,34.9644,35.0022,212558.0
2016-11-16 11:20:00,46.31,46.35,46.19,46.2,286740.0,35.0022,35.0325,34.9115,34.9191,286740.0
2016-11-16 11:30:00,46.2,46.32,46.19,46.29,282402.0,34.9191,35.0098,34.9115,34.9871,282402.0
2016-11-16 11:40:00,46.29,46.3,46.18,46.25,413904.0,34.9871,34.9947,34.904,34.9569,413904.0
2016-11-16 11:50:00,46.25,46.28,46.21,46.22,479613.0,34.9569,34.9796,34.9266,34.9342,479613.0
2016-11-16 12:00:00,46.22,46.25,46.17,46.22,243311.0,34.9342,34.9569,34.8964,34.9342,243311.0
2016-11-16 12:10:00,46.21,46.25,46.2,46.25,153837.0,34.9266,34.9569,34.9191,34.9569,153837.0
2016-11-16 12:20:00,46.25,46.28,46.2,46.22,222571.0,34.9569,34.9796,34.9191,34.9342,222571.0
2016-11-16 12:30:00,46.22,46.25,46.2,46.21,119529.0,34.9342,34.9569,34.9191,34.9266,119529.0
2016-11-16 12:40:00,46.2,46.21,46.15,46.15,430464.0,34.9191,34.9266,34.8813,34.8813,430464.0
2016-11-16 12:50:00,46.15,46.19,46.12,46.15,280653.0,34.8813,34.9115,34.8586,34.8813,280653.0
2016-11-16 13:00:00,46.15,46.19,46.11,46.17,135961.0,34.8813,34.9115,34.8511,34.8964,135961.0
2016-11-16 13:10:00,46.17,46.24,46.15,46.24,363676.0,34.8964,34.9493,34.8813,34.9493,363676.0
2016-11-16 13:20:00,46.24,46.25,46.2,46.21,286238.0,34.9493,34.9569,34.9191,34.9266,286238.0
2016-11-16 13:30:00,46.21,46.23,46.15,46.21,93475.0,34.9266,34.9418,34.8813,34.9266,93475.0
2016-11-16 13:40:00,46.22,46.25,46.16,46.18,197856.0,34.9342,34.9569,34.8889,34.904,197856.0
2016-11-16 13:50:00,46.18,46.19,46.14,46.16,136482.0,34.904,34.9115,34.8737,34.8889,136482.0
2016-11-16 14:00:00,46.15,46.21,46.14,46.2,242388.0,34.8813,34.9266,34.8737,34.9191,242388.0
2016-11-16 14:10:00,46.19,46.21,46.14,46.18,204793.0,34.9115,34.9266,34.8737,34.904,204793.0
2016-11-16 14:20:00,46.18,46.24,46.17,46.23,454351.0,34.904,34.9493,34.8964,34.9418,454351.0
2016-11-16 14:30:00,46.23,46.26,46.21,46.23,163109.0,34.9418,34.9644,34.9266,34.9418,163109.0
2016-11-16 14:40:00,46.23,46.25,46.2,46.23,176720.0,34.9418,34.9569,34.9191,34.9418,176720.0
2016-11-16 14:50:00,46.22,46.23,46.2,46.22,158774.0,34.9342,34.9418,34.9191,34.9342,158774.0
2016-11-16 15:00:00,46.22,46.26,46.2,46.25,430424.0,34.9342,34.9644,34.9191,34.9569,430424.0
2016-11-16 15:10:00,46.25,46.32,46.24,46.32,869582.0,34.9569,35.0098,34.9493,35.0098,869582.0
2016-11-16 15:20:00,46.31,46.32,46.29,46.31,304320.0,35.0022,35.0098,34.9871,35.0022,304320.0
2016-11-16 15:30:00,46.31,46.36,46.29,46.35,467164.0,35.0022,35.04,34.9871,35.0325,467164.0
2016-11-16 15:40:00,46.35,46.44,46.34,46.41,964620.0,35.0325,35.1005,35.0249,35.0778,964620.0
2016-11-16 15:50:00,46.41,46.45,46.39,46.42,1512721.0,35.0778,35.108,35.0627,35.0854,1512721.0
2016-11-17 09:30:00,46.2,46.67,46.2,46.62,1970774.0,34.9191,35.2743,34.9191,35.2365,1970774.0
2016-11-17 09:40:00,46.62,46.64,46.47,46.55,728054.0,35.2365,35.2517,35.1232,35.1836,728054.0
2016-11-17 09:50:00,46.56,46.59,46.47,46.52,866009.0,35.1912,35.2139,35.1232,35.161,866009.0
2016-11-17 10:00:00,46.52,46.54,46.45,46.52,926519.0,35.161,35.1761,35.108,35.161,926519.0
2016-11-17 10:10:00,46.52,46.6,46.51,46.6,496219.0,35.161,35.2214,35.1534,35.2214,496219.0
2016-11-17 10:20:00,46.6,46.6,46.53,46.54,701386.0,35.2214,35.2214,35.1685,35.1761,701386.0
2016-11-17 10:30:00,46.55,46.62,46.51,46.56,468371.0,35.1836,35.2365,35.1534,35.1912,468371.0
2016-11-17 10:40:00,46.55,46.57,46.44,46.45,511018.0,35.1836,35.1987,35.1005,35.108,511018.0
2016-11-17 10:50:00,46.45,46.53,46.44,46.47,272297.0,35.108,35.1685,35.1005,35.1232,272297.0
2016-11-17 11:00:00,46.45,46.49,46.43,46.49,151264.0,35.108,35.1383,35.0929,35.1383,151264.0
2016-11-17 11:10:00,46.49,46.52,46.41,46.43,348294.0,35.1383,35.161,35.0778,35.0929,348294.0
2016-11-17 11:20:00,46.43,46.52,46.41,46.51,180310.0,35.0929,35.161,35.0778,35.1534,180310.0
2016-11-17 11:30:00,46.51,46.55,46.47,46.54,824320.0,35.1534,35.1836,35.1232,35.1761,824320.0
2016-11-17 11:40:00,46.54,46.56,46.51,46.53,561406.0,35.1761,35.1912,35.1534,35.1685,561406.0
2016-11-17 11:50:00,46.53,46.56,46.5,46.52,936720.0,35.1685,35.1912,35.1458,35.161,936720.0
2016-11-17 12:00:00,46.52,46.62,46.52,46.62,274118.0,35.161,35.2365,35.161,35.2365,274118.0
2016-11-17 12:10:00,46.63,46.68,46.57,46.59,280523.0,35.2441,35.2819,35.1987,35.2139,280523.0
2016-11-17 12:20:00,46.59,46.64,46.58,46.59,170993.0,35.2139,35.2517,35.2063,35.2139,170993.0
2016-11-17 12:30:00,46.6,46.62,46.59,46.59,107789.0,35.2214,35.2365,35.2139,35.2139,107789.0
2016-11-17 12:40:00,46.59,46.59,46.49,46.53,198311.0,35.2139,35.2139,35.1383,35.1685,198311.0
2016-11-17 12:50:00,46.52,46.52,46.48,46.52,254493.0,35.161,35.161,35.1307,35.161,254493.0
2016-11-17 13:00:00,46.51,46.56,46.49,46.5,243525.0,35.1534,35.1912,35.1383,35.1458,243525.0
2016-11-17 13:10:00,46.5,46.53,46.47,46.53,375704.0,35.1458,35.1685,35.1232,35.1685,375704.0
2016-11-17 13:20:00,46.53,46.54,46.49,46.54,206670.0,35.1685,35.1761,35.1383,35.1761,206670.0
2016-11-17 13:30:00,46.53,46.53,46.47,46.5,160927.0,35.1685,35.1685,35.1232,35.1458,160927.0
2016-11-17 13:40:00,46.5,46.55,46.49,46.53,238539.0,35.1458,35.1836,35.1383,35.1685,238539.0
2016-11-17 13:50:00,46.53,46.55,46.5,46.51,138619.0,35.1685,35.1836,35.1458,35.1534,138619.0
2016-11-17 14:00:00,46.51,46.51,46.43,46.5,185893.0,35.1534,35.1534,35.0929,35.1458,185893.0
2016-11-17 14:10:00,46.5,46.52,46.47,46.51,299017.0,35.1458,35.161,35.1232,35.1534,299017.0
2016-11-17 14:20:00,46.51,46.51,46.46,46.48,144896.0,35.1534,35.1534,35.1156,35.1307,144896.0
2016-11-17 14:30:00,46.48,46.5,46.45,46.48,167385.0,35.1307,35.1458,35.108,35.1307,167385.0
2016-11-17 14:40:00,46.49,46.49,46.43,46.45,207076.0,35.1383,35.1383,35.0929,35.108,207076.0
2016-11-17 14:50:00,46.44,46.46,46.41,46.44,293797.0,35.1005,35.1156,35.0778,35.1005,293797.0
2016-11-17 15:00:00,46.44,46.45,46.39,46.42,351208.0,35.1005,35.108,35.0627,35.0854,351208.0
2016-11-17 15:10:00,46.42,46.44,46.38,46.41,335739.0,35.0854,35.1005,35.0551,35.0778,335739.0
2016-11-17 15:20:00,46.41,46.47,46.39,46.45,511462.0,35.0778,35.1232,35.0627,35.108,511462.0
2016-11-17 15:30:00,46.45,46.5,46.44,46.46,852949.0,35.108,35.1458,35.1005,35.1156,852949.0
2016-11-17 15:40:00,46.45,46.47,46.41,46.41,396265.0,35.108,35.1232,35.0778,35.0778,396265.0
2016-11-17 15:50:00,46.42,46.44,46.39,46.42,764878.0,35.0854,35.1005,35.0627,35.0854,764878.0
2016-11-18 09:30:00,46.56,46.66,46.45,46.66,750689.0,35.1912,35.2668,35.108,35.2668,750689.0
2016-11-18 09:40:00,46.65,46.65,46.51,46.57,405586.0,35.2592,35.2592,35.1534,35.1987,405586.0
2016-11-18 09:50:00,46.57,46.57,46.5,46.56,376426.0,35.1987,35.1987,35.1458,35.1912,376426.0
2016-11-18 10:00:00,46.57,46.58,46.46,46.5,261611.0,35.1987,35.2063,35.1156,35.1458,261611.0
2016-11-18 10:10:00,46.49,46.57,46.48,46.53,124261.0,35.1383,35.1987,35.1307,35.1685,124261.0
2016-11-18 10:20:00,46.53,46.56,46.43,46.45,93157.0,35.1685,35.1912,35.0929,35.108,93157.0
2016-11-18 10:30:00,46.46,46.51,46.41,46.44,404212.0,35.1156,35.1534,35.0778,35.1005,404212.0
2016-11-18 10:40:00,46.43,46.44,46.34,46.34,440644.0,35.0929,35.1005,35.0249,35.0249,440644.0
2016-11-18 10:50:00,46.34,46.41,46.33,46.4,198800.0,35.0249,35.0778,35.0173,35.0703,198800.0
2016-11-18 11:00:00,46.4,46.47,46.37,46.47,210877.0,35.0703,35.1232,35.0476,35.1232,210877.0
2016-11-18 11:10:00,46.47,46.52,46.42,46.45,421725.0,35.1232,35.161,35.0854,35.108,421725.0
2016-11-18 11:20:00,46.45,46.47,46.42,46.42,346860.0,35.108,35.1232,35.0854,35.0854,346860.0
2016-11-18 11:30:00,46.42,46.45,46.39,46.43,241078.0,35.0854,35.108,35.0627,35.0929,241078.0
2016-11-18 11:40:00,46.43,46.44,46.3,46.31,181821.0,35.0929,35.1005,34.9947,35.0022,181821.0
2016-11-18 11:50:00,46.3,46.39,46.3,46.39,129479.0,34.9947,35.0627,34.9947,35.0627,129479.0
2016-11-18 12:00:00,46.38,46.39,46.31,46.36,149114.0,35.0551,35.0627,35.0022,35.04,149114.0
2016-11-18 12:10:00,46.36,46.36,46.26,46.28,128081.0,35.04,35.04,34.9644,34.9796,128081.0
2016-11-18 12:20:00,46.28,46.31,46.21,46.22,334103.0,34.9796,35.0022,34.9266,34.9342,334103.0
2016-11-18 12:30:00,46.22,46.23,46.15,46.15,401389.0,34.9342,34.9418,34.8813,34.8813,401389.0
2016-11-18 12:40:00,46.15,46.2,46.13,46.16,145915.0,34.8813,34.9191,34.8662,34.8889,145915.0
2016-11-18 12:50:00,46.16,46.21,46.15,46.19,145204.0,34.8889,34.9266,34.8813,34.9115,145204.0
2016-11-18 13:00:00,46.19,46.21,46.17,46.18,85568.0,34.9115,34.9266,34.8964,34.904,85568.0
2016-11-18 13:10:00,46.17,46.2,46.14,46.19,87108.0,34.8964,34.9191,34.8737,34.9115,87108.0
2016-11-18 13:20:00,46.19,46.24,46.19,46.21,131811.0,34.9115,34.9493,34.9115,34.9266,131811.0
2016-11-18 13:30:00,46.2,46.21,46.13,46.16,160898.0,34.9191,34.9266,34.8662,34.8889,160898.0
2016-11-18 13:40:00,46.16,46.21,46.15,46.19,95545.0,34.8889,34.9266,34.8813,34.9115,95545.0
2016-11-18 13:50:00,46.19,46.23,46.16,46.17,135544.0,34.9115,34.9418,34.8889,34.8964,135544.0
2016-11-18 14:00:00,46.17,46.18,46.11,46.12,165565.0,34.8964,34.904,34.8511,34.8586,165565.0
2016-11-18 14:10:00,46.12,46.16,46.11,46.13,160446.0,34.8586,34.8889,34.8511,34.8662,160446.0
2016-11-18 14:20:00,46.13,46.16,46.1,46.15,161725.0,34.8662,34.8889,34.8435,34.8813,161725.0
2016-11-18 14:30:00,46.15,46.16,46.1,46.12,90691.0,34.8813,34.8889,34.8435,34.8586,90691.0
2016-11-18 14:40:00,46.12,46.15,46.09,46.11,110197.0,34.8586,34.8813,34.8359,34.8511,110197.0
2016-11-18 14:50:00,46.11,46.13,46.09,46.11,84489.0,34.8511,34.8662,34.8359,34.8511,84489.0
2016-11-18 15:00:00,46.11,46.18,46.1,46.17,184965.0,34.8511,34.904,34.8435,34.8964,184965.0
2016-11-18 15:10:00,46.17,46.27,46.16,46.26,219563.0,34.8964,34.972,34.8889,34.9644,219563.0
2016-11-18 15:20:00,46.26,46.34,46.24,46.33,218569.0,34.9644,35.0249,34.9493,35.0173,218569.0
2016-11-18 15:30:00,46.33,46.35,46.29,46.32,343670.0,35.0173,35.0325,34.9871,35.0098,343670.0
2016-11-18 15:40:00,46.32,46.35,46.26,46.27,427924.0,35.0098,35.0325,34.9644,34.972,427924.0
2016-11-18 15:50:00,46.27,46.3,46.23,46.28,1066973.0,34.972,34.9947,34.9418,34.9796,1066973.0
2016-11-21 09:30:00,46.42,46.57,46.37,46.47,601346.0,35.0854,35.1987,35.0476,35.1232,601346.0
2016-11-21 09:40:00,46.47,46.62,46.47,46.53,406409.0,35.1232,35.2365,35.1232,35.1685,406409.0
2016-11-21 09:50:00,46.52,46.54,46.35,46.4,702217.0,35.161,35.1761,35.0325,35.0703,702217.0
2016-11-21 10:00:00,46.4,46.51,46.39,46.44,589188.0,35.0703,35.1534,35.0627,35.1005,589188.0
2016-11-21 10:10:00,46.44,46.47,46.41,46.46,296843.0,35.1005,35.1232,35.0778,35.1156,296843.0
2016-11-21 10:20:00,46.47,46.65,46.46,46.6,729788.0,35.1232,35.2592,35.1156,35.2214,729788.0
2016-11-21 10:30:00,46.59,46.67,46.58,46.64,401620.0,35.2139,35.2743,35.2063,35.2517,401620.0
2016-11-21 10:40:00,46.63,46.65,46.57,46.63,182934.0,35.2441,35.2592,35.1987,35.2441,182934.0
2016-11-21 10:50:00,46.62,46.65,46.53,46.53,156666.0,35.2365,35.2592,35.1685,35.1685,156666.0
2016-11-21 11:00:00,46.52,46.68,46.47,46.64,383393.0,35.161,35.2819,35.1232,35.2517,383393.0
2016-11-21 11:10:00,46.65,46.67,46.6,46.64,239210.0,35.2592,35.2743,35.2214,35.2517,239210.0
2016-11-21 11:20:00,46.65,46.66,46.58,46.58,127527.0,35.2592,35.2668,35.2063,35.2063,127527.0
2016-11-21 11:30:00,46.58,46.69,46.57,46.68,184136.0,35.2063,35.2894,35.1987,35.2819,184136.0
2016-11-21 11:40:00,46.68,46.68,46.62,46.64,325780.0,35.2819,35.2819,35.2365,35.2517,325780.0
2016-11-21 11:50:00,46.64,46.69,46.62,46.65,155837.0,35.2517,35.2894,35.2365,35.2592,155837.0
2016-11-21 12:00:00,46.66,46.71,46.65,46.7,135380.0,35.2668,35.3046,35.2592,35.297,135380.0
2016-11-21 12:10:00,46.72,46.79,46.7,46.75,371376.0,35.3121,35.365,35.297,35.3348,371376.0
2016-11-21 12:20:00,46.74,46.74,46.67,46.67,292893.0,35.3272,35.3272,35.2743,35.2743,292893.0
2016-11-21 12:30:00,46.66,46.71,46.64,46.7,254595.0,35.2668,35.3046,35.2517,35.297,254595.0
2016-11-21 12:40:00,46.7,46.7,46.65,46.66,154446.0,35.297,35.297,35.2592,35.2668,154446.0
2016-11-21 12:50:00,46.66,46.78,46.65,46.74,302976.0,35.2668,35.3575,35.2592,35.3272,302976.0
2016-11-21 13:00:00,46.74,46.78,46.72,46.75,155945.0,35.3272,35.3575,35.3121,35.3348,155945.0
2016-11-21 13:10:00,46.76,46.76,46.69,46.72,112534.0,35.3424,35.3424,35.2894,35.3121,112534.0
2016-11-21 13:20:00,46.71,46.74,46.7,46.71,123164.0,35.3046,35.3272,35.297,35.3046,123164.0
2016-11-21 13:30:00,46.71,46.73,46.64,46.66,86290.0,35.3046,35.3197,35.2517,35.2668,86290.0
2016-11-21 13:40:00,46.66,46.74,46.66,46.71,207014.0,35.2668,35.3272,35.2668,35.3046,207014.0
2016-11-21 13:50:00,46.71,46.74,46.7,46.7,119471.0,35.3046,35.3272,35.297,35.297,119471.0
2016-11-21 14:00:00,46.7,46.7,46.66,46.67,140808.0,35.297,35.297,35.2668,35.2743,140808.0
2016-11-21 14:10:00,46.68,46.69,46.65,46.67,194172.0,35.2819,35.2894,35.2592,35.2743,194172.0
2016-11-21 14:20:00,46.68,46.69,46.65,46.65,175907.0,35.2819,35.2894,35.2592,35.2592,175907.0
2016-11-21 14:30:00,46.65,46.69,46.64,46.66,162163.0,35.2592,35.2894,35.2517,35.2668,162163.0
2016-11-21 14:40:00,46.66,46.69,46.63,46.69,120377.0,35.2668,35.2894,35.2441,35.2894,120377.0
2016-11-21 14:50:00,46.68,46.7,46.66,46.67,93754.0,35.2819,35.297,35.2668,35.2743,93754.0
2016-11-21 15:00:00,46.67,46.7,46.66,46.69,100862.0,35.2743,35.297,35.2668,35.2894,100862.0
2016-11-21 15:10:00,46.69,46.71,46.68,46.69,154043.0,35.2894,35.3046,35.2819,35.2894,154043.0
2016-11-21 15:20:00,46.69,46.72,46.69,46.7,173965.0,35.2894,35.3121,35.2894,35.297,173965.0
2016-11-21 15:30:00,46.7,46.72,46.68,46.71,187469.0,35.297,35.3121,35.2819,35.3046,187469.0
2016-11-21 15:40:00,46.71,46.72,46.66,46.67,287929.0,35.3046,35.3121,35.2668,35.2743,287929.0
2016-11-21 15:50:00,46.68,46.78,46.67,46.78,693250.0,35.2819,35.3575,35.2743,35.3575,693250.0
2016-11-22 09:30:00,46.8,46.88,46.65,46.69,705909.0,35.3726,35.4331,35.2592,35.2894,705909.0
2016-11-22 09:40:00,46.7,46.82,46.56,46.82,734504.0,35.297,35.3877,35.1912,35.3877,734504.0
2016-11-22 09:50:00,46.81,46.91,46.81,46.82,349492.0,35.3801,35.4557,35.3801,35.3877,349492.0
2016-11-22 10:00:00,46.81,46.85,46.78,46.83,864435.0,35.3801,35.4104,35.3575,35.3953,864435.0
2016-11-22 10:10:00,46.83,46.85,46.79,46.84,375133.0,35.3953,35.4104,35.365,35.4028,375133.0
2016-11-22 10:20:00,46.83,46.96,46.8,46.92,393171.0,35.3953,35.4935,35.3726,35.4633,393171.0
2016-11-22 10:30:00,46.92,47.0,46.91,46.94,682040.0,35.4633,35.5237,35.4557,35.4784,682040.0
2016-11-22 10:40:00,46.95,46.96,46.89,46.91,109783.0,35.486,35.4935,35.4406,35.4557,109783.0
2016-11-22 10:50:00,46.91,46.93,46.89,46.91,85487.0,35.4557,35.4708,35.4406,35.4557,85487.0
2016-11-22 11:00:00,46.91,46.98,46.91,46.93,199599.0,35.4557,35.5086,35.4557,35.4708,199599.0
2016-11-22 11:10:00,46.94,46.97,46.91,46.93,104285.0,35.4784,35.5011,35.4557,35.4708,104285.0
2016-11-22 11:20:00,46.93,46.95,46.89,46.93,100986.0,35.4708,35.486,35.4406,35.4708,100986.0
2016-11-22 11:30:00,46.93,46.95,46.84,46.84,174307.0,35.4708,35.486,35.4028,35.4028,174307.0
2016-11-22 11:40:00,46.84,46.88,46.83,46.87,195593.0,35.4028,35.4331,35.3953,35.4255,195593.0
2016-11-22 11:50:00,46.87,46.88,46.83,46.86,226424.0,35.4255,35.4331,35.3953,35.4179,226424.0
2016-11-22 12:00:00,46.86,46.91,46.84,46.91,94526.0,35.4179,35.4557,35.4028,35.4557,94526.0
2016-11-22 12:10:00,46.91,46.93,46.88,46.93,208615.0,35.4557,35.4708,35.4331,35.4708,208615.0
2016-11-22 12:20:00,46.91,46.99,46.9,46.97,349222.0,35.4557,35.5162,35.4482,35.5011,349222.0
2016-11-22 12:30:00,46.97,46.98,46.92,46.98,81749.0,35.5011,35.5086,35.4633,35.5086,81749.0
2016-11-22 12:40:00,46.97,46.98,46.93,46.93,59547.0,35.5011,35.5086,35.4708,35.4708,59547.0
2016-11-22 12:50:00,46.94,46.97,46.91,46.95,89972.0,35.4784,35.5011,35.4557,35.486,89972.0
2016-11-22 13:00:00,46.95,46.97,46.89,46.97,82158.0,35.486,35.5011,35.4406,35.5011,82158.0
2016-11-22 13:10:00,46.97,47.0,46.94,46.96,95337.0,35.5011,35.5237,35.4784,35.4935,95337.0
2016-11-22 13:20:00,46.95,46.97,46.93,46.94,81858.0,35.486,35.5011,35.4708,35.4784,81858.0
2016-11-22 13:30:00,46.94,46.97,46.91,46.97,124715.0,35.4784,35.5011,35.4557,35.5011,124715.0
2016-11-22 13:40:00,46.97,46.98,46.93,46.97,62483.0,35.5011,35.5086,35.4708,35.5011,62483.0
2016-11-22 13:50:00,46.97,47.02,46.95,46.98,127489.0,35.5011,35.5389,35.486,35.5086,127489.0
2016-11-22 14:00:00,46.98,46.98,46.89,46.95,221103.0,35.5086,35.5086,35.4406,35.486,221103.0
2016-11-22 14:10:00,46.95,46.95,46.92,46.94,96469.0,35.486,35.486,35.4633,35.4784,96469.0
2016-11-22 14:20:00,46.94,46.95,46.91,46.93,84831.0,35.4784,35.486,35.4557,35.4708,84831.0
2016-11-22 14:30:00,46.93,46.95,46.91,46.94,127846.0,35.4708,35.486,35.4557,35.4784,127846.0
2016-11-22 14:40:00,46.94,46.99,46.92,46.95,163455.0,35.4784,35.5162,35.4633,35.486,163455.0
2016-11-22 14:50:00,46.95,46.96,46.86,46.87,409363.0,35.486,35.4935,35.4179,35.4255,409363.0
2016-11-22 15:00:00,46.87,46.91,46.85,46.91,146364.0,35.4255,35.4557,35.4104,35.4557,146364.0
2016-11-22 15:10:00,46.91,46.94,46.9,46.94,123380.0,35.4557,35.4784,35.4482,35.4784,123380.0
2016-11-22 15:20:00,46.93,46.98,46.92,46.97,132088.0,35.4708,35.5086,35.4633,35.5011,132088.0
2016-11-22 15:30:00,46.97,46.98,46.93,46.95,209623.0,35.5011,35.5086,35.4708,35.486,209623.0
2016-11-22 15:40:00,46.95,47.03,46.92,47.0,522412.0,35.486,35.5464,35.4633,35.5237,522412.0
2016-11-22 15:50:00,47.0,47.01,46.93,46.94,1006964.0,35.5237,35.5313,35.4708,35.4784,1006964.0
2016-11-23 09:30:00,46.3,46.92,46.3,46.64,1756082.0,34.9947,35.4633,34.9947,35.2517,1756082.0
2016-11-23 09:40:00,46.65,46.69,46.54,46.67,503376.0,35.2592,35.2894,35.1761,35.2743,503376.0
2016-11-23 09:50:00,46.66,46.76,46.62,46.63,323644.0,35.2668,35.3424,35.2365,35.2441,323644.0
2016-11-23 10:00:00,46.63,46.72,46.57,46.58,582525.0,35.2441,35.3121,35.1987,35.2063,582525.0
2016-11-23 10:10:00,46.58,46.6,46.49,46.52,461441.0,35.2063,35.2214,35.1383,35.161,461441.0
2016-11-23 10:20:00,46.53,46.6,46.48,46.53,332733.0,35.1685,35.2214,35.1307,35.1685,332733.0
2016-11-23 10:30:00,46.53,46.62,46.51,46.57,107820.0,35.1685,35.2365,35.1534,35.1987,107820.0
2016-11-23 10:40:00,46.56,46.58,46.48,46.48,320854.0,35.1912,35.2063,35.1307,35.1307,320854.0
2016-11-23 10:50:00,46.48,46.49,46.43,46.46,470926.0,35.1307,35.1383,35.0929,35.1156,470926.0
2016-11-23 11:00:00,46.46,46.5,46.44,46.47,108424.0,35.1156,35.1458,35.1005,35.1232,108424.0
2016-11-23 11:10:00,46.46,46.55,46.46,46.5,119796.0,35.1156,35.1836,35.1156,35.1458,119796.0
2016-11-23 11:20:00,46.5,46.54,46.49,46.5,74118.0,35.1458,35.1761,35.1383,35.1458,74118.0
2016-11-23 11:30:00,46.5,46.53,46.47,46.5,403053.0,35.1458,35.1685,35.1232,35.1458,403053.0
2016-11-23 11:40:00,46.51,46.52,46.41,46.46,221013.0,35.1534,35.161,35.0778,35.1156,221013.0
2016-11-23 11:50:00,46.46,46.5,46.42,46.45,209957.0,35.1156,35.1458,35.0854,35.108,209957.0
2016-11-23 12:00:00,46.44,46.54,46.42,46.49,243967.0,35.1005,35.1761,35.0854,35.1383,243967.0
2016-11-23 12:10:00,46.5,46.54,46.48,46.5,69181.0,35.1458,35.1761,35.1307,35.1458,69181.0
2016-11-23 12:20:00,46.5,46.55,46.5,46.55,255958.0,35.1458,35.1836,35.1458,35.1836,255958.0
2016-11-23 12:30:00,46.54,46.6,46.52,46.57,274704.0,35.1761,35.2214,35.161,35.1987,274704.0
2016-11-23 12:40:00,46.57,46.68,46.56,46.64,370571.0,35.1987,35.2819,35.1912,35.2517,370571.0
2016-11-23 12:50:00,46.63,46.66,46.58,46.61,155222.0,35.2441,35.2668,35.2063,35.229,155222.0
2016-11-23 13:00:00,46.61,46.69,46.59,46.66,223108.0,35.229,35.2894,35.2139,35.2668,223108.0
2016-11-23 13:10:00,46.65,46.67,46.6,46.63,269398.0,35.2592,35.2743,35.2214,35.2441,269398.0
2016-11-23 13:20:00,46.63,46.65,46.59,46.63,67964.0,35.2441,35.2592,35.2139,35.2441,67964.0
2016-11-23 13:30:00,46.63,46.67,46.6,46.64,255165.0,35.2441,35.2743,35.2214,35.2517,255165.0
2016-11-23 13:40:00,46.65,46.66,46.59,46.62,133907.0,35.2592,35.2668,35.2139,35.2365,133907.0
2016-11-23 13:50:00,46.62,46.62,46.56,46.58,57226.0,35.2365,35.2365,35.1912,35.2063,57226.0
2016-11-23 14:00:00,46.59,46.62,46.55,46.57,469332.0,35.2139,35.2365,35.1836,35.1987,469332.0
2016-11-23 14:10:00,46.58,46.61,46.54,46.54,278567.0,35.2063,35.229,35.1761,35.1761,278567.0
2016-11-23 14:20:00,46.54,46.59,46.51,46.58,303935.0,35.1761,35.2139,35.1534,35.2063,303935.0
2016-11-23 14:30:00,46.58,46.61,46.52,46.52,243077.0,35.2063,35.229,35.161,35.161,243077.0
2016-11-23 14:40:00,46.53,46.57,46.52,46.56,136645.0,35.1685,35.1987,35.161,35.1912,136645.0
2016-11-23 14:50:00,46.56,46.59,46.54,46.59,171078.0,35.1912,35.2139,35.1761,35.2139,171078.0
2016-11-23 15:00:00,46.58,46.6,46.53,46.53,286172.0,35.2063,35.2214,35.1685,35.1685,286172.0
2016-11-23 15:10:00,46.53,46.54,46.45,46.46,138949.0,35.1685,35.1761,35.108,35.1156,138949.0
2016-11-23 15:20:00,46.46,46.51,46.45,46.46,174483.0,35.1156,35.1534,35.108,35.1156,174483.0
2016-11-23 15:30:00,46.46,46.53,46.44,46.48,487744.0,35.1156,35.1685,35.1005,35.1307,487744.0
2016-11-23 15:40:00,46.49,46.54,46.47,46.52,706845.0,35.1383,35.1761,35.1232,35.161,706845.0
2016-11-23 15:50:00,46.52,46.53,46.48,46.5,970538.0,35.161,35.1685,35.1307,35.1458,970538.0
2016-11-25 09:30:00,46.56,47.05,46.56,46.95,1054715.0,35.1912,35.5615,35.1912,35.486,1054715.0
2016-11-25 09:40:00,46.95,47.08,46.93,47.06,684430.0,35.486,35.5842,35.4708,35.5691,684430.0
2016-11-25 09:50:00,47.06,47.11,47.01,47.11,312975.0,35.5691,35.6069,35.5313,35.6069,312975.0
2016-11-25 10:00:00,47.1,47.19,47.1,47.14,362909.0,35.5993,35.6674,35.5993,35.6296,362909.0
2016-11-25 10:10:00,47.14,47.15,47.09,47.13,478078.0,35.6296,35.6371,35.5918,35.622,478078.0
2016-11-25 10:20:00,47.14,47.14,47.07,47.12,395014.0,35.6296,35.6296,35.5767,35.6144,395014.0
2016-11-25 10:30:00,47.12,47.26,47.1,47.26,366386.0,35.6144,35.7203,35.5993,35.7203,366386.0
2016-11-25 10:40:00,47.26,47.3,47.21,47.21,202191.0,35.7203,35.7505,35.6825,35.6825,202191.0
2016-11-25 10:50:00,47.22,47.29,47.21,47.27,131239.0,35.69,35.7429,35.6825,35.7278,131239.0
2016-11-25 11:00:00,47.26,47.28,47.2,47.23,136080.0,35.7203,35.7354,35.6749,35.6976,136080.0
2016-11-25 11:10:00,47.22,47.26,47.16,47.24,300693.0,35.69,35.7203,35.6447,35.7051,300693.0
2016-11-25 11:20:00,47.24,47.32,47.22,47.24,394715.0,35.7051,35.7656,35.69,35.7051,394715.0
2016-11-25 11:30:00,47.23,47.24,47.05,47.08,296490.0,35.6976,35.7051,35.5615,35.5842,296490.0
2016-11-25 11:40:00,47.08,47.09,46.97,47.04,217832.0,35.5842,35.5918,35.5011,35.554,217832.0
2016-11-25 11:50:00,47.04,47.04,46.98,47.0,124145.0,35.554,35.554,35.5086,35.5237,124145.0
2016-11-25 12:00:00,47.01,47.07,46.98,47.04,148287.0,35.5313,35.5767,35.5086,35.554,148287.0
2016-11-25 12:10:00,47.04,47.1,47.04,47.1,173570.0,35.554,35.5993,35.554,35.5993,173570.0
2016-11-25 12:20:00,47.1,47.11,47.03,47.04,164713.0,35.5993,35.6069,35.5464,35.554,164713.0
2016-11-25 12:30:00,47.03,47.1,47.03,47.08,293436.0,35.5464,35.5993,35.5464,35.5842,293436.0
2016-11-25 12:40:00,47.08,47.11,47.05,47.09,240844.0,35.5842,35.6069,35.5615,35.5918,240844.0
2016-11-25 12:50:00,47.09,47.16,47.07,47.16,638682.0,35.5918,35.6447,35.5767,35.6447,638682.0
2016-11-28 09:30:00,47.3,47.58,47.29,47.51,1230818.0,35.7505,35.9621,35.7429,35.9092,1230818.0
2016-11-28 09:40:00,47.51,47.65,47.48,47.57,778507.0,35.9092,36.015,35.8865,35.9546,778507.0
2016-11-28 09:50:00,47.57,47.68,47.5,47.67,334028.0,35.9546,36.0377,35.9017,36.0302,334028.0
2016-11-28 10:00:00,47.67,47.69,47.62,47.64,268429.0,36.0302,36.0453,35.9924,36.0075,268429.0
2016-11-28 10:10:00,47.64,47.77,47.62,47.74,344862.0,36.0075,36.1057,35.9924,36.0831,344862.0
2016-11-28 10:20:00,47.74,47.78,47.7,47.75,173927.0,36.0831,36.1133,36.0528,36.0906,173927.0
2016-11-28 10:30:00,47.76,47.94,47.75,47.87,1602733.0,36.0982,36.2342,36.0906,36.1813,1602733.0
2016-11-28 10:40:00,47.87,48.01,47.86,48.01,780616.0,36.1813,36.2871,36.1738,36.2871,780616.0
2016-11-28 10:50:00,48.0,48.02,47.96,48.01,437083.0,36.2796,36.2947,36.2493,36.2871,437083.0
2016-11-28 11:00:00,48.01,48.07,47.99,48.03,493603.0,36.2871,36.3325,36.272,36.3022,493603.0
2016-11-28 11:10:00,48.03,48.1,47.9,47.99,1319125.0,36.3022,36.3552,36.204,36.272,1319125.0
2016-11-28 11:20:00,47.98,48.03,47.94,48.01,494645.0,36.2645,36.3022,36.2342,36.2871,494645.0
2016-11-28 11:30:00,48.01,48.03,47.94,47.99,253720.0,36.2871,36.3022,36.2342,36.272,253720.0
2016-11-28 11:40:00,48.0,48.04,47.94,47.97,375017.0,36.2796,36.3098,36.2342,36.2569,375017.0
2016-11-28 11:50:00,47.96,47.96,47.87,47.93,446267.0,36.2493,36.2493,36.1813,36.2267,446267.0
2016-11-28 12:00:00,47.93,47.99,47.91,47.91,236357.0,36.2267,36.272,36.2115,36.2115,236357.0
2016-11-28 12:10:00,47.91,47.94,47.89,47.93,195886.0,36.2115,36.2342,36.1964,36.2267,195886.0
2016-11-28 12:20:00,47.92,48.02,47.92,48.01,178053.0,36.2191,36.2947,36.2191,36.2871,178053.0
2016-11-28 12:30:00,48.02,48.06,47.99,48.04,197216.0,36.2947,36.3249,36.272,36.3098,197216.0
2016-11-28 12:40:00,48.03,48.06,47.99,48.05,193879.0,36.3022,36.3249,36.272,36.3174,193879.0
2016-11-28 12:50:00,48.05,48.08,48.04,48.08,161229.0,36.3174,36.34,36.3098,36.34,161229.0
2016-11-28 13:00:00,48.07,48.14,48.06,48.14,385147.0,36.3325,36.3854,36.3249,36.3854,385147.0
2016-11-28 13:10:00,48.13,48.14,48.09,48.12,425888.0,36.3778,36.3854,36.3476,36.3703,425888.0
2016-11-28 13:20:00,48.12,48.13,48.04,48.05,243201.0,36.3703,36.3778,36.3098,36.3174,243201.0
2016-11-28 13:30:00,48.05,48.05,47.97,47.98,266931.0,36.3174,36.3174,36.2569,36.2645,266931.0
2016-11-28 13:40:00,47.97,48.01,47.95,47.99,192232.0,36.2569,36.2871,36.2418,36.272,192232.0
2016-11-28 13:50:00,47.98,48.01,47.98,48.01,213171.0,36.2645,36.2871,36.2645,36.2871,213171.0
2016-11-28 14:00:00,48.01,48.07,48.0,48.05,290291.0,36.2871,36.3325,36.2796,36.3174,290291.0
2016-11-28 14:10:00,48.05,48.09,48.01,48.02,270284.0,36.3174,36.3476,36.2871,36.2947,270284.0
2016-11-28 14:20:00,48.01,48.08,48.01,48.04,381450.0,36.2871,36.34,36.2871,36.3098,381450.0
2016-11-28 14:30:00,48.04,48.07,48.02,48.05,234910.0,36.3098,36.3325,36.2947,36.3174,234910.0
2016-11-28 14:40:00,48.05,48.1,48.04,48.09,353027.0,36.3174,36.3552,36.3098,36.3476,353027.0
2016-11-28 14:50:00,48.09,48.14,48.09,48.14,295250.0,36.3476,36.3854,36.3476,36.3854,295250.0
2016-11-28 15:00:00,48.14,48.14,48.09,48.1,521881.0,36.3854,36.3854,36.3476,36.3552,521881.0
2016-11-28 15:10:00,48.1,48.13,48.06,48.12,490883.0,36.3552,36.3778,36.3249,36.3703,490883.0
2016-11-28 15:20:00,48.12,48.12,48.04,48.12,806334.0,36.3703,36.3703,36.3098,36.3703,806334.0
2016-11-28 15:30:00,48.11,48.17,48.1,48.17,1083818.0,36.3627,36.4081,36.3552,36.4081,1083818.0
2016-11-28 15:40:00,48.17,48.18,48.07,48.07,857800.0,36.4081,36.4156,36.3325,36.3325,857800.0
2016-11-28 15:50:00,48.07,48.14,48.07,48.09,2231827.0,36.3325,36.3854,36.3325,36.3476,2231827.0
2016-11-29 09:30:00,47.89,48.19,47.87,48.12,944622.0,36.1964,36.4232,36.1813,36.3703,944622.0
2016-11-29 09:40:00,48.12,48.26,48.12,48.25,540223.0,36.3703,36.4761,36.3703,36.4685,540223.0
2016-11-29 09:50:00,48.25,48.37,48.25,48.33,547709.0,36.4685,36.5592,36.4685,36.529,547709.0
2016-11-29 10:00:00,48.34,48.48,48.29,48.48,626522.0,36.5366,36.6424,36.4988,36.6424,626522.0
2016-11-29 10:10:00,48.48,48.5,48.1,48.15,1185856.0,36.6424,36.6575,36.3552,36.3929,1185856.0
2016-11-29 10:20:00,48.16,48.24,48.11,48.16,577742.0,36.4005,36.461,36.3627,36.4005,577742.0
2016-11-29 10:30:00,48.17,48.27,48.13,48.26,649652.0,36.4081,36.4836,36.3778,36.4761,649652.0
2016-11-29 10:40:00,48.27,48.35,48.22,48.35,806545.0,36.4836,36.5441,36.4459,36.5441,806545.0
2016-11-29 10:50:00,48.36,48.4,48.31,48.39,226891.0,36.5517,36.5819,36.5139,36.5743,226891.0
2016-11-29 11:00:00,48.39,48.41,48.32,48.33,286494.0,36.5743,36.5895,36.5214,36.529,286494.0
2016-11-29 11:10:00,48.33,48.43,48.32,48.42,565003.0,36.529,36.6046,36.5214,36.597,565003.0
2016-11-29 11:20:00,48.42,48.5,48.4,48.44,218242.0,36.597,36.6575,36.5819,36.6121,218242.0
2016-11-29 11:30:00,48.44,48.44,48.32,48.33,129136.0,36.6121,36.6121,36.5214,36.529,129136.0
2016-11-29 11:40:00,48.33,48.38,48.3,48.31,305642.0,36.529,36.5668,36.5063,36.5139,305642.0
2016-11-29 11:50:00,48.3,48.33,48.28,48.33,181574.0,36.5063,36.529,36.4912,36.529,181574.0
2016-11-29 12:00:00,48.33,48.36,48.29,48.3,296172.0,36.529,36.5517,36.4988,36.5063,296172.0
2016-11-29 12:10:00,48.3,48.3,48.2,48.21,319892.0,36.5063,36.5063,36.4307,36.4383,319892.0
2016-11-29 12:20:00,48.2,48.21,48.1,48.19,215722.0,36.4307,36.4383,36.3552,36.4232,215722.0
2016-11-29 12:30:00,48.19,48.21,48.12,48.19,88756.0,36.4232,36.4383,36.3703,36.4232,88756.0
2016-11-29 12:40:00,48.18,48.24,48.15,48.2,107279.0,36.4156,36.461,36.3929,36.4307,107279.0
2016-11-29 12:50:00,48.19,48.24,48.18,48.2,86897.0,36.4232,36.461,36.4156,36.4307,86897.0
2016-11-29 13:00:00,48.21,48.29,48.21,48.28,68740.0,36.4383,36.4988,36.4383,36.4912,68740.0
2016-11-29 13:10:00,48.28,48.32,48.26,48.29,107817.0,36.4912,36.5214,36.4761,36.4988,107817.0
2016-11-29 13:20:00,48.29,48.3,48.25,48.28,104384.0,36.4988,36.5063,36.4685,36.4912,104384.0
2016-11-29 13:30:00,48.28,48.29,48.22,48.25,57645.0,36.4912,36.4988,36.4459,36.4685,57645.0
2016-11-29 13:40:00,48.25,48.29,48.24,48.26,231255.0,36.4685,36.4988,36.461,36.4761,231255.0
2016-11-29 13:50:00,48.27,48.31,48.26,48.29,68627.0,36.4836,36.5139,36.4761,36.4988,68627.0
2016-11-29 14:00:00,48.28,48.31,48.21,48.22,62999.0,36.4912,36.5139,36.4383,36.4459,62999.0
2016-11-29 14:10:00,48.21,48.27,48.19,48.22,216148.0,36.4383,36.4836,36.4232,36.4459,216148.0
2016-11-29 14:20:00,48.21,48.22,48.16,48.21,220634.0,36.4383,36.4459,36.4005,36.4383,220634.0
2016-11-29 14:30:00,48.21,48.24,48.18,48.24,189853.0,36.4383,36.461,36.4156,36.461,189853.0
2016-11-29 14:40:00,48.24,48.29,48.23,48.27,97880.0,36.461,36.4988,36.4534,36.4836,97880.0
2016-11-29 14:50:00,48.27,48.28,48.22,48.25,95831.0,36.4836,36.4912,36.4459,36.4685,95831.0
2016-11-29 15:00:00,48.26,48.28,48.2,48.21,87338.0,36.4761,36.4912,36.4307,36.4383,87338.0
2016-11-29 15:10:00,48.21,48.24,48.2,48.22,98338.0,36.4383,36.461,36.4307,36.4459,98338.0
2016-11-29 15:20:00,48.22,48.29,48.21,48.27,176444.0,36.4459,36.4988,36.4383,36.4836,176444.0
2016-11-29 15:30:00,48.27,48.29,48.21,48.22,227577.0,36.4836,36.4988,36.4383,36.4459,227577.0
2016-11-29 15:40:00,48.23,48.25,48.2,48.22,339010.0,36.4534,36.4685,36.4307,36.4459,339010.0
2016-11-29 15:50:00,48.23,48.26,48.21,48.26,903638.0,36.4534,36.4761,36.4383,36.4761,903638.0
2016-11-30 09:30:00,47.56,47.67,47.21,47.36,2511785.0,35.947,36.0302,35.6825,35.7958,2511785.0
2016-11-30 09:40:00,47.36,47.38,47.18,47.21,1399131.0,35.7958,35.811,35.6598,35.6825,1399131.0
2016-11-30 09:50:00,47.22,47.31,47.19,47.31,836161.0,35.69,35.7581,35.6674,35.7581,836161.0
2016-11-30 10:00:00,47.31,47.46,47.29,47.44,621433.0,35.7581,35.8714,35.7429,35.8563,621433.0
2016-11-30 10:10:00,47.43,47.45,47.32,47.43,540148.0,35.8488,35.8639,35.7656,35.8488,540148.0
2016-11-30 10:20:00,47.44,47.6,47.42,47.48,747037.0,35.8563,35.9772,35.8412,35.8865,747037.0
2016-11-30 10:30:00,47.48,47.61,47.47,47.59,387303.0,35.8865,35.9848,35.879,35.9697,387303.0
2016-11-30 10:40:00,47.59,47.67,47.53,47.61,400055.0,35.9697,36.0302,35.9243,35.9848,400055.0
2016-11-30 10:50:00,47.61,47.65,47.54,47.55,456348.0,35.9848,36.015,35.9319,35.9395,456348.0
2016-11-30 11:00:00,47.55,47.55,47.36,47.43,549718.0,35.9395,35.9395,35.7958,35.8488,549718.0
2016-11-30 11:10:00,47.43,47.44,47.3,47.3,298019.0,35.8488,35.8563,35.7505,35.7505,298019.0
2016-11-30 11:20:00,47.3,47.31,47.16,47.19,1071041.0,35.7505,35.7581,35.6447,35.6674,1071041.0
2016-11-30 11:30:00,47.19,47.19,47.03,47.11,1039108.0,35.6674,35.6674,35.5464,35.6069,1039108.0
2016-11-30 11:40:00,47.1,47.2,47.1,47.17,431830.0,35.5993,35.6749,35.5993,35.6522,431830.0
2016-11-30 11:50:00,47.16,47.19,47.08,47.14,422131.0,35.6447,35.6674,35.5842,35.6296,422131.0
2016-11-30 12:00:00,47.14,47.21,47.13,47.16,419815.0,35.6296,35.6825,35.622,35.6447,419815.0
2016-11-30 12:10:00,47.16,47.22,47.1,47.12,603083.0,35.6447,35.69,35.5993,35.6144,603083.0
2016-11-30 12:20:00,47.12,47.17,47.09,47.1,403007.0,35.6144,35.6522,35.5918,35.5993,403007.0
2016-11-30 12:30:00,47.1,47.13,47.05,47.06,445916.0,35.5993,35.622,35.5615,35.5691,445916.0
2016-11-30 12:40:00,47.07,47.08,46.96,46.97,230400.0,35.5767,35.5842,35.4935,35.5011,230400.0
2016-11-30 12:50:00,46.96,47.05,46.96,47.04,368201.0,35.4935,35.5615,35.4935,35.554,368201.0
2016-11-30 13:00:00,47.04,47.1,47.04,47.08,156834.0,35.554,35.5993,35.554,35.5842,156834.0
2016-11-30 13:10:00,47.07,47.15,47.04,47.13,165408.0,35.5767,35.6371,35.554,35.622,165408.0
2016-11-30 13:20:00,47.12,47.16,47.09,47.09,242811.0,35.6144,35.6447,35.5918,35.5918,242811.0
2016-11-30 13:30:00,47.09,47.13,47.02,47.06,186148.0,35.5918,35.622,35.5389,35.5691,186148.0
2016-11-30 13:40:00,47.06,47.11,47.03,47.06,208347.0,35.5691,35.6069,35.5464,35.5691,208347.0
2016-11-30 13:50:00,47.06,47.09,47.02,47.07,177530.0,35.5691,35.5918,35.5389,35.5767,177530.0
2016-11-30 14:00:00,47.07,47.1,47.0,47.04,236330.0,35.5767,35.5993,35.5237,35.554,236330.0
2016-11-30 14:10:00,47.04,47.05,46.97,46.98,219893.0,35.554,35.5615,35.5011,35.5086,219893.0
2016-11-30 14:20:00,46.98,47.04,46.97,47.01,225581.0,35.5086,35.554,35.5011,35.5313,225581.0
2016-11-30 14:30:00,47.01,47.07,46.96,47.03,284434.0,35.5313,35.5767,35.4935,35.5464,284434.0
2016-11-30 14:40:00,47.03,47.05,46.93,46.94,207974.0,35.5464,35.5615,35.4708,35.4784,207974.0
2016-11-30 14:50:00,46.94,47.02,46.93,46.98,457735.0,35.4784,35.5389,35.4708,35.5086,457735.0
2016-11-30 15:00:00,46.98,47.03,46.96,47.03,524597.0,35.5086,35.5464,35.4935,35.5464,524597.0
2016-11-30 15:10:00,47.02,47.07,46.99,47.02,452662.0,35.5389,35.5767,35.5162,35.5389,452662.0
2016-11-30 15:20:00,47.02,47.06,46.97,47.01,427563.0,35.5389,35.5691,35.5011,35.5313,427563.0
2016-11-30 15:30:00,47.0,47.0,46.93,46.93,508166.0,35.5237,35.5237,35.4708,35.4708,508166.0
2016-11-30 15:40:00,46.94,46.97,46.9,46.9,832882.0,35.4784,35.5011,35.4482,35.4482,832882.0
2016-11-30 15:50:00,46.91,46.91,46.75,46.76,1781820.0,35.4557,35.4557,35.3348,35.3424,1781820.0
2016-12-01 09:30:00,46.36,46.57,46.32,46.4,1524559.0,35.04,35.1987,35.0098,35.0703,1524559.0
2016-12-01 09:40:00,46.41,46.53,46.32,46.48,697064.0,35.0778,35.1685,35.0098,35.1307,697064.0
2016-12-01 09:50:00,46.47,46.57,46.36,46.5,934458.0,35.1232,35.1987,35.04,35.1458,934458.0
2016-12-01 10:00:00,46.5,46.51,46.25,46.31,763316.0,35.1458,35.1534,34.9569,35.0022,763316.0
2016-12-01 10:10:00,46.3,46.38,46.21,46.29,805119.0,34.9947,35.0551,34.9266,34.9871,805119.0
2016-12-01 10:20:00,46.3,46.35,46.19,46.23,621742.0,34.9947,35.0325,34.9115,34.9418,621742.0
2016-12-01 10:30:00,46.23,46.37,46.23,46.36,378919.0,34.9418,35.0476,34.9418,35.04,378919.0
2016-12-01 10:40:00,46.36,46.42,46.32,46.35,334848.0,35.04,35.0854,35.0098,35.0325,334848.0
2016-12-01 10:50:00,46.35,46.47,46.33,46.46,540249.0,35.0325,35.1232,35.0173,35.1156,540249.0
2016-12-01 11:00:00,46.46,46.48,46.27,46.31,322660.0,35.1156,35.1307,34.972,35.0022,322660.0
2016-12-01 11:10:00,46.31,46.35,46.25,46.32,250563.0,35.0022,35.0325,34.9569,35.0098,250563.0
2016-12-01 11:20:00,46.31,46.41,46.31,46.32,312253.0,35.0022,35.0778,35.0022,35.0098,312253.0
2016-12-01 11:30:00,46.32,46.36,46.28,46.35,298780.0,35.0098,35.04,34.9796,35.0325,298780.0
2016-12-01 11:40:00,46.35,46.38,46.3,46.33,346919.0,35.0325,35.0551,34.9947,35.0173,346919.0
2016-12-01 11:50:00,46.33,46.35,46.28,46.31,313943.0,35.0173,35.0325,34.9796,35.0022,313943.0
2016-12-01 12:00:00,46.31,46.37,46.27,46.28,154376.0,35.0022,35.0476,34.972,34.9796,154376.0
2016-12-01 12:10:00,46.27,46.31,46.26,46.3,119342.0,34.972,35.0022,34.9644,34.9947,119342.0
2016-12-01 12:20:00,46.29,46.33,46.25,46.3,276852.0,34.9871,35.0173,34.9569,34.9947,276852.0
2016-12-01 12:30:00,46.3,46.31,46.19,46.2,217618.0,34.9947,35.0022,34.9115,34.9191,217618.0
2016-12-01 12:40:00,46.2,46.25,46.15,46.19,511913.0,34.9191,34.9569,34.8813,34.9115,511913.0
2016-12-01 12:50:00,46.2,46.27,46.19,46.21,471968.0,34.9191,34.972,34.9115,34.9266,471968.0
2016-12-01 13:00:00,46.21,46.24,46.11,46.13,348823.0,34.9266,34.9493,34.8511,34.8662,348823.0
2016-12-01 13:10:00,46.13,46.14,46.07,46.11,199304.0,34.8662,34.8737,34.8208,34.8511,199304.0
2016-12-01 13:20:00,46.11,46.13,46.04,46.08,486052.0,34.8511,34.8662,34.7982,34.8284,486052.0
2016-12-01 13:30:00,46.08,46.17,46.05,46.13,379054.0,34.8284,34.8964,34.8057,34.8662,379054.0
2016-12-01 13:40:00,46.14,46.2,46.13,46.16,282750.0,34.8737,34.9191,34.8662,34.8889,282750.0
2016-12-01 13:50:00,46.16,46.27,46.14,46.25,280817.0,34.8889,34.972,34.8737,34.9569,280817.0
2016-12-01 14:00:00,46.26,46.35,46.22,46.34,414402.0,34.9644,35.0325,34.9342,35.0249,414402.0
2016-12-01 14:10:00,46.35,46.36,46.25,46.26,234072.0,35.0325,35.04,34.9569,34.9644,234072.0
2016-12-01 14:20:00,46.26,46.3,46.22,46.26,150544.0,34.9644,34.9947,34.9342,34.9644,150544.0
2016-12-01 14:30:00,46.26,46.3,46.23,46.25,154334.0,34.9644,34.9947,34.9418,34.9569,154334.0
2016-12-01 14:40:00,46.26,46.31,46.25,46.28,190059.0,34.9644,35.0022,34.9569,34.9796,190059.0
2016-12-01 14:50:00,46.28,46.33,46.26,46.29,386165.0,34.9796,35.0173,34.9644,34.9871,386165.0
2016-12-01 15:00:00,46.29,46.36,46.27,46.34,474484.0,34.9871,35.04,34.972,35.0249,474484.0
2016-12-01 15:10:00,46.35,46.37,46.27,46.28,162653.0,35.0325,35.0476,34.972,34.9796,162653.0
2016-12-01 15:20:00,46.28,46.35,46.27,46.27,263679.0,34.9796,35.0325,34.972,34.972,263679.0
2016-12-01 15:30:00,46.28,46.31,46.24,46.29,506481.0,34.9796,35.0022,34.9493,34.9871,506481.0
2016-12-01 15:40:00,46.3,46.33,46.26,46.28,563245.0,34.9947,35.0173,34.9644,34.9796,563245.0
2016-12-01 15:50:00,46.28,46.35,46.28,46.34,1155734.0,34.9796,35.0325,34.9796,35.0249,1155734.0
2016-12-02 09:30:00,46.65,47.02,46.61,46.99,1222062.0,35.2592,35.5389,35.229,35.5162,1222062.0
2016-12-02 09:40:00,46.98,47.01,46.81,46.81,836481.0,35.5086,35.5313,35.3801,35.3801,836481.0
2016-12-02 09:50:00,46.82,46.94,46.77,46.9,627555.0,35.3877,35.4784,35.3499,35.4482,627555.0
2016-12-02 10:00:00,46.9,46.99,46.84,46.91,614487.0,35.4482,35.5162,35.4028,35.4557,614487.0
2016-12-02 10:10:00,46.91,47.13,46.91,47.04,443667.0,35.4557,35.622,35.4557,35.554,443667.0
2016-12-02 10:20:00,47.05,47.07,46.89,46.94,331558.0,35.5615,35.5767,35.4406,35.4784,331558.0
2016-12-02 10:30:00,46.95,46.95,46.73,46.81,362295.0,35.486,35.486,35.3197,35.3801,362295.0
2016-12-02 10:40:00,46.81,46.88,46.81,46.84,300557.0,35.3801,35.4331,35.3801,35.4028,300557.0
2016-12-02 10:50:00,46.84,46.84,46.77,46.79,188997.0,35.4028,35.4028,35.3499,35.365,188997.0
2016-12-02 11:00:00,46.79,46.86,46.78,46.86,656572.0,35.365,35.4179,35.3575,35.4179,656572.0
2016-12-02 11:10:00,46.86,46.92,46.84,46.86,830737.0,35.4179,35.4633,35.4028,35.4179,830737.0
2016-12-02 11:20:00,46.87,46.93,46.82,46.84,262776.0,35.4255,35.4708,35.3877,35.4028,262776.0
2016-12-02 11:30:00,46.84,46.84,46.75,46.8,157106.0,35.4028,35.4028,35.3348,35.3726,157106.0
2016-12-02 11:40:00,46.81,46.82,46.77,46.82,185418.0,35.3801,35.3877,35.3499,35.3877,185418.0
2016-12-02 11:50:00,46.82,46.88,46.77,46.78,178801.0,35.3877,35.4331,35.3499,35.3575,178801.0
2016-12-02 12:00:00,46.78,46.79,46.73,46.76,234207.0,35.3575,35.365,35.3197,35.3424,234207.0
2016-12-02 12:10:00,46.77,46.8,46.69,46.74,157244.0,35.3499,35.3726,35.2894,35.3272,157244.0
2016-12-02 12:20:00,46.75,46.78,46.71,46.75,178428.0,35.3348,35.3575,35.3046,35.3348,178428.0
2016-12-02 12:30:00,46.75,46.76,46.69,46.7,350199.0,35.3348,35.3424,35.2894,35.297,350199.0
2016-12-02 12:40:00,46.7,46.71,46.64,46.67,177949.0,35.297,35.3046,35.2517,35.2743,177949.0
2016-12-02 12:50:00,46.68,46.7,46.6,46.64,195435.0,35.2819,35.297,35.2214,35.2517,195435.0
2016-12-02 13:00:00,46.64,46.66,46.58,46.64,359529.0,35.2517,35.2668,35.2063,35.2517,359529.0
2016-12-02 13:10:00,46.64,46.68,46.59,46.63,191233.0,35.2517,35.2819,35.2139,35.2441,191233.0
2016-12-02 13:20:00,46.62,46.66,46.61,46.63,223533.0,35.2365,35.2668,35.229,35.2441,223533.0
2016-12-02 13:30:00,46.63,46.64,46.58,46.59,139431.0,35.2441,35.2517,35.2063,35.2139,139431.0
2016-12-02 13:40:00,46.59,46.65,46.57,46.57,144182.0,35.2139,35.2592,35.1987,35.1987,144182.0
2016-12-02 13:50:00,46.58,46.61,46.56,46.59,181339.0,35.2063,35.229,35.1912,35.2139,181339.0
2016-12-02 14:00:00,46.6,46.62,46.54,46.54,196484.0,35.2214,35.2365,35.1761,35.1761,196484.0
2016-12-02 14:10:00,46.54,46.58,46.49,46.57,452343.0,35.1761,35.2063,35.1383,35.1987,452343.0
2016-12-02 14:20:00,46.58,46.61,46.56,46.59,123997.0,35.2063,35.229,35.1912,35.2139,123997.0
2016-12-02 14:30:00,46.6,46.61,46.55,46.59,195719.0,35.2214,35.229,35.1836,35.2139,195719.0
2016-12-02 14:40:00,46.59,46.63,46.58,46.61,259058.0,35.2139,35.2441,35.2063,35.229,259058.0
2016-12-02 14:50:00,46.61,46.63,46.58,46.58,196579.0,35.229,35.2441,35.2063,35.2063,196579.0
2016-12-02 15:00:00,46.58,46.7,46.57,46.69,281105.0,35.2063,35.297,35.1987,35.2894,281105.0
2016-12-02 15:10:00,46.69,46.76,46.68,46.75,197354.0,35.2894,35.3424,35.2819,35.3348,197354.0
2016-12-02 15:20:00,46.75,46.83,46.74,46.83,346371.0,35.3348,35.3953,35.3272,35.3953,346371.0
2016-12-02 15:30:00,46.82,46.9,46.8,46.86,1236346.0,35.3877,35.4482,35.3726,35.4179,1236346.0
2016-12-02 15:40:00,46.86,46.88,46.75,46.78,532383.0,35.4179,35.4331,35.3348,35.3575,532383.0
2016-12-02 15:50:00,46.78,46.81,46.74,46.77,930611.0,35.3575,35.3801,35.3272,35.3499,930611.0
2016-12-05 09:30:00,46.6,46.62,46.27,46.34,769258.0,35.2214,35.2365,34.972,35.0249,769258.0
2016-12-05 09:40:00,46.35,46.49,46.34,46.41,352962.0,35.0325,35.1383,35.0249,35.0778,352962.0
2016-12-05 09:50:00,46.4,46.41,46.27,46.32,411968.0,35.0703,35.0778,34.972,35.0098,411968.0
2016-12-05 10:00:00,46.31,46.33,46.17,46.3,459480.0,35.0022,35.0173,34.8964,34.9947,459480.0
2016-12-05 10:10:00,46.31,46.35,46.28,46.3,366103.0,35.0022,35.0325,34.9796,34.9947,366103.0
2016-12-05 10:20:00,46.31,46.42,46.3,46.34,192026.0,35.0022,35.0854,34.9947,35.0249,192026.0
2016-12-05 10:30:00,46.33,46.36,46.28,46.35,171063.0,35.0173,35.04,34.9796,35.0325,171063.0
2016-12-05 10:40:00,46.36,46.43,46.3,46.41,388516.0,35.04,35.0929,34.9947,35.0778,388516.0
2016-12-05 10:50:00,46.41,46.41,46.3,46.37,217444.0,35.0778,35.0778,34.9947,35.0476,217444.0
2016-12-05 11:00:00,46.36,46.45,46.36,46.43,415600.0,35.04,35.108,35.04,35.0929,415600.0
2016-12-05 11:10:00,46.43,46.47,46.36,46.38,545186.0,35.0929,35.1232,35.04,35.0551,545186.0
2016-12-05 11:20:00,46.38,46.42,46.34,46.37,247157.0,35.0551,35.0854,35.0249,35.0476,247157.0
2016-12-05 11:30:00,46.36,46.41,46.31,46.32,224399.0,35.04,35.0778,35.0022,35.0098,224399.0
2016-12-05 11:40:00,46.32,46.34,46.26,46.3,730541.0,35.0098,35.0249,34.9644,34.9947,730541.0
2016-12-05 11:50:00,46.3,46.38,46.29,46.37,373772.0,34.9947,35.0551,34.9871,35.0476,373772.0
2016-12-05 12:00:00,46.37,46.38,46.3,46.34,351259.0,35.0476,35.0551,34.9947,35.0249,351259.0
2016-12-05 12:10:00,46.34,46.37,46.31,46.34,312307.0,35.0249,35.0476,35.0022,35.0249,312307.0
2016-12-05 12:20:00,46.34,46.44,46.33,46.4,240225.0,35.0249,35.1005,35.0173,35.0703,240225.0
2016-12-05 12:30:00,46.4,46.51,46.4,46.47,416684.0,35.0703,35.1534,35.0703,35.1232,416684.0
2016-12-05 12:40:00,46.47,46.49,46.41,46.46,92626.0,35.1232,35.1383,35.0778,35.1156,92626.0
2016-12-05 12:50:00,46.46,46.56,46.46,46.56,244756.0,35.1156,35.1912,35.1156,35.1912,244756.0
2016-12-05 13:00:00,46.56,46.6,46.53,46.56,852253.0,35.1912,35.2214,35.1685,35.1912,852253.0
2016-12-05 13:10:00,46.56,46.67,46.56,46.67,229701.0,35.1912,35.2743,35.1912,35.2743,229701.0
2016-12-05 13:20:00,46.67,46.77,46.66,46.7,455755.0,35.2743,35.3499,35.2668,35.297,455755.0
2016-12-05 13:30:00,46.69,46.75,46.68,46.69,369410.0,35.2894,35.3348,35.2819,35.2894,369410.0
2016-12-05 13:40:00,46.69,46.72,46.66,46.72,137933.0,35.2894,35.3121,35.2668,35.3121,137933.0
2016-12-05 13:50:00,46.72,46.72,46.67,46.68,230095.0,35.3121,35.3121,35.2743,35.2819,230095.0
2016-12-05 14:00:00,46.68,46.72,46.66,46.69,254031.0,35.2819,35.3121,35.2668,35.2894,254031.0
2016-12-05 14:10:00,46.69,46.7,46.67,46.69,165521.0,35.2894,35.297,35.2743,35.2894,165521.0
2016-12-05 14:20:00,46.68,46.75,46.68,46.72,189662.0,35.2819,35.3348,35.2819,35.3121,189662.0
2016-12-05 14:30:00,46.72,46.74,46.64,46.68,173728.0,35.3121,35.3272,35.2517,35.2819,173728.0
2016-12-05 14:40:00,46.69,46.73,46.68,46.7,177075.0,35.2894,35.3197,35.2819,35.297,177075.0
2016-12-05 14:50:00,46.7,46.72,46.67,46.7,183006.0,35.297,35.3121,35.2743,35.297,183006.0
2016-12-05 15:00:00,46.7,46.75,46.69,46.73,114359.0,35.297,35.3348,35.2894,35.3197,114359.0
2016-12-05 15:10:00,46.73,46.78,46.72,46.75,428307.0,35.3197,35.3575,35.3121,35.3348,428307.0
2016-12-05 15:20:00,46.75,46.82,46.75,46.78,203979.0,35.3348,35.3877,35.3348,35.3575,203979.0
2016-12-05 15:30:00,46.78,46.79,46.74,46.77,361544.0,35.3575,35.365,35.3272,35.3499,361544.0
2016-12-05 15:40:00,46.76,46.87,46.76,46.86,638786.0,35.3424,35.4255,35.3424,35.4179,638786.0
2016-12-05 15:50:00,46.85,46.87,46.82,46.87,837981.0,35.4104,35.4255,35.3877,35.4255,837981.0
2016-12-06 09:30:00,46.84,47.02,46.83,46.98,606117.0,35.4028,35.5389,35.3953,35.5086,606117.0
2016-12-06 09:40:00,46.98,47.03,46.91,46.91,214614.0,35.5086,35.5464,35.4557,35.4557,214614.0
2016-12-06 09:50:00,46.91,46.92,46.78,46.79,409206.0,35.4557,35.4633,35.3575,35.365,409206.0
2016-12-06 10:00:00,46.78,46.83,46.73,46.78,222728.0,35.3575,35.3953,35.3197,35.3575,222728.0
2016-12-06 10:10:00,46.77,46.88,46.77,46.86,199238.0,35.3499,35.4331,35.3499,35.4179,199238.0
2016-12-06 10:20:00,46.85,46.94,46.83,46.93,111237.0,35.4104,35.4784,35.3953,35.4708,111237.0
2016-12-06 10:30:00,46.93,47.0,46.91,46.94,195636.0,35.4708,35.5237,35.4557,35.4784,195636.0
2016-12-06 10:40:00,46.94,46.98,46.89,46.95,165160.0,35.4784,35.5086,35.4406,35.486,165160.0
2016-12-06 10:50:00,46.95,46.99,46.9,46.97,118794.0,35.486,35.5162,35.4482,35.5011,118794.0
2016-12-06 11:00:00,46.97,46.99,46.94,46.97,89254.0,35.5011,35.5162,35.4784,35.5011,89254.0
2016-12-06 11:10:00,46.96,46.99,46.91,46.99,100302.0,35.4935,35.5162,35.4557,35.5162,100302.0
2016-12-06 11:20:00,46.98,46.98,46.91,46.93,120985.0,35.5086,35.5086,35.4557,35.4708,120985.0
2016-12-06 11:30:00,46.93,46.95,46.85,46.87,129149.0,35.4708,35.486,35.4104,35.4255,129149.0
2016-12-06 11:40:00,46.87,46.89,46.83,46.85,141085.0,35.4255,35.4406,35.3953,35.4104,141085.0
2016-12-06 11:50:00,46.85,46.86,46.81,46.86,106587.0,35.4104,35.4179,35.3801,35.4179,106587.0
2016-12-06 12:00:00,46.86,46.88,46.81,46.83,57843.0,35.4179,35.4331,35.3801,35.3953,57843.0
2016-12-06 12:10:00,46.82,46.83,46.75,46.77,234811.0,35.3877,35.3953,35.3348,35.3499,234811.0
2016-12-06 12:20:00,46.78,46.8,46.75,46.76,135109.0,35.3575,35.3726,35.3348,35.3424,135109.0
2016-12-06 12:30:00,46.76,46.79,46.74,46.76,71691.0,35.3424,35.365,35.3272,35.3424,71691.0
2016-12-06 12:40:00,46.76,46.8,46.73,46.8,244561.0,35.3424,35.3726,35.3197,35.3726,244561.0
2016-12-06 12:50:00,46.8,46.81,46.74,46.81,58858.0,35.3726,35.3801,35.3272,35.3801,58858.0
2016-12-06 13:00:00,46.8,46.87,46.8,46.83,125844.0,35.3726,35.4255,35.3726,35.3953,125844.0
2016-12-06 13:10:00,46.83,46.85,46.8,46.8,134117.0,35.3953,35.4104,35.3726,35.3726,134117.0
2016-12-06 13:20:00,46.8,46.85,46.79,46.82,74620.0,35.3726,35.4104,35.365,35.3877,74620.0
2016-12-06 13:30:00,46.82,46.85,46.78,46.85,80365.0,35.3877,35.4104,35.3575,35.4104,80365.0
2016-12-06 13:40:00,46.85,46.86,46.82,46.83,47726.0,35.4104,35.4179,35.3877,35.3953,47726.0
2016-12-06 13:50:00,46.82,46.83,46.76,46.77,592220.0,35.3877,35.3953,35.3424,35.3499,592220.0
2016-12-06 14:00:00,46.77,46.79,46.74,46.79,347739.0,35.3499,35.365,35.3272,35.365,347739.0
2016-12-06 14:10:00,46.79,46.81,46.76,46.77,104076.0,35.365,35.3801,35.3424,35.3499,104076.0
2016-12-06 14:20:00,46.76,46.78,46.73,46.77,95316.0,35.3424,35.3575,35.3197,35.3499,95316.0
2016-12-06 14:30:00,46.77,46.79,46.73,46.79,103469.0,35.3499,35.365,35.3197,35.365,103469.0
2016-12-06 14:40:00,46.79,46.84,46.77,46.83,353097.0,35.365,35.4028,35.3499,35.3953,353097.0
2016-12-06 14:50:00,46.83,46.86,46.81,46.81,188527.0,35.3953,35.4179,35.3801,35.3801,188527.0
2016-12-06 15:00:00,46.81,46.88,46.81,46.84,130247.0,35.3801,35.4331,35.3801,35.4028,130247.0
2016-12-06 15:10:00,46.83,46.85,46.74,46.76,213234.0,35.3953,35.4104,35.3272,35.3424,213234.0
2016-12-06 15:20:00,46.76,46.77,46.69,46.71,350826.0,35.3424,35.3499,35.2894,35.3046,350826.0
2016-12-06 15:30:00,46.71,46.71,46.66,46.69,294635.0,35.3046,35.3046,35.2668,35.2894,294635.0
2016-12-06 15:40:00,46.69,46.74,46.66,46.71,456069.0,35.2894,35.3272,35.2668,35.3046,456069.0
2016-12-06 15:50:00,46.71,46.77,46.71,46.76,592356.0,35.3046,35.3499,35.3046,35.3424,592356.0
2016-12-07 09:30:00,46.94,47.09,46.89,46.95,614523.0,35.4784,35.5918,35.4406,35.486,614523.0
2016-12-07 09:40:00,46.95,47.13,46.94,47.12,814705.0,35.486,35.622,35.4784,35.6144,814705.0
2016-12-07 09:50:00,47.12,47.18,47.09,47.12,273338.0,35.6144,35.6598,35.5918,35.6144,273338.0
2016-12-07 10:00:00,47.12,47.21,47.09,47.15,310239.0,35.6144,35.6825,35.5918,35.6371,310239.0
2016-12-07 10:10:00,47.15,47.29,47.12,47.28,457411.0,35.6371,35.7429,35.6144,35.7354,457411.0
2016-12-07 10:20:00,47.27,47.27,47.19,47.2,201159.0,35.7278,35.7278,35.6674,35.6749,201159.0
2016-12-07 10:30:00,47.19,47.26,47.18,47.21,209906.0,35.6674,35.7203,35.6598,35.6825,209906.0
2016-12-07 10:40:00,47.21,47.24,47.13,47.21,292139.0,35.6825,35.7051,35.622,35.6825,292139.0
2016-12-07 10:50:00,47.2,47.24,47.15,47.17,287274.0,35.6749,35.7051,35.6371,35.6522,287274.0
2016-12-07 11:00:00,47.17,47.18,47.11,47.12,206455.0,35.6522,35.6598,35.6069,35.6144,206455.0
2016-12-07 11:10:00,47.13,47.21,47.12,47.21,179450.0,35.622,35.6825,35.6144,35.6825,179450.0
2016-12-07 11:20:00,47.21,47.22,47.11,47.14,215002.0,35.6825,35.69,35.6069,35.6296,215002.0
2016-12-07 11:30:00,47.13,47.23,47.11,47.23,175777.0,35.622,35.6976,35.6069,35.6976,175777.0
2016-12-07 11:40:00,47.23,47.32,47.21,47.31,136849.0,35.6976,35.7656,35.6825,35.7581,136849.0
2016-12-07 11:50:00,47.31,47.34,47.28,47.31,187542.0,35.7581,35.7807,35.7354,35.7581,187542.0
2016-12-07 12:00:00,47.3,47.3,47.22,47.27,157727.0,35.7505,35.7505,35.69,35.7278,157727.0
2016-12-07 12:10:00,47.27,47.27,47.2,47.23,119042.0,35.7278,35.7278,35.6749,35.6976,119042.0
2016-12-07 12:20:00,47.23,47.29,47.22,47.28,78228.0,35.6976,35.7429,35.69,35.7354,78228.0
2016-12-07 12:30:00,47.28,47.28,47.21,47.23,55066.0,35.7354,35.7354,35.6825,35.6976,55066.0
2016-12-07 12:40:00,47.23,47.26,47.2,47.22,124502.0,35.6976,35.7203,35.6749,35.69,124502.0
2016-12-07 12:50:00,47.22,47.22,47.16,47.18,157926.0,35.69,35.69,35.6447,35.6598,157926.0
2016-12-07 13:00:00,47.18,47.21,47.14,47.18,158263.0,35.6598,35.6825,35.6296,35.6598,158263.0
2016-12-07 13:10:00,47.19,47.23,47.17,47.18,194180.0,35.6674,35.6976,35.6522,35.6598,194180.0
2016-12-07 13:20:00,47.18,47.33,47.18,47.31,422394.0,35.6598,35.7732,35.6598,35.7581,422394.0
2016-12-07 13:30:00,47.31,47.35,47.28,47.29,259678.0,35.7581,35.7883,35.7354,35.7429,259678.0
2016-12-07 13:40:00,47.3,47.32,47.27,47.29,204914.0,35.7505,35.7656,35.7278,35.7429,204914.0
2016-12-07 13:50:00,47.28,47.37,47.27,47.35,308567.0,35.7354,35.8034,35.7278,35.7883,308567.0
2016-12-07 14:00:00,47.35,47.35,47.26,47.27,514787.0,35.7883,35.7883,35.7203,35.7278,514787.0
2016-12-07 14:10:00,47.27,47.29,47.21,47.22,172626.0,35.7278,35.7429,35.6825,35.69,172626.0
2016-12-07 14:20:00,47.22,47.28,47.2,47.22,446881.0,35.69,35.7354,35.6749,35.69,446881.0
2016-12-07 14:30:00,47.23,47.24,47.19,47.21,371808.0,35.6976,35.7051,35.6674,35.6825,371808.0
2016-12-07 14:40:00,47.21,47.22,47.16,47.18,258326.0,35.6825,35.69,35.6447,35.6598,258326.0
2016-12-07 14:50:00,47.18,47.24,47.17,47.22,236610.0,35.6598,35.7051,35.6522,35.69,236610.0
2016-12-07 15:00:00,47.22,47.28,47.17,47.26,293864.0,35.69,35.7354,35.6522,35.7203,293864.0
2016-12-07 15:10:00,47.27,47.27,47.22,47.23,222470.0,35.7278,35.7278,35.69,35.6976,222470.0
2016-12-07 15:20:00,47.24,47.35,47.23,47.35,289273.0,35.7051,35.7883,35.6976,35.7883,289273.0
2016-12-07 15:30:00,47.35,47.37,47.3,47.34,524643.0,35.7883,35.8034,35.7505,35.7807,524643.0
2016-12-07 15:40:00,47.34,47.35,47.28,47.28,513538.0,35.7807,35.7883,35.7354,35.7354,513538.0
2016-12-07 15:50:00,47.28,47.36,47.27,47.35,1247197.0,35.7354,35.7958,35.7278,35.7883,1247197.0
2016-12-08 09:30:00,47.08,47.1,46.74,46.85,1244373.0,35.5842,35.5993,35.3272,35.4104,1244373.0
2016-12-08 09:40:00,46.85,47.06,46.84,47.04,1148503.0,35.4104,35.5691,35.4028,35.554,1148503.0
2016-12-08 09:50:00,47.05,47.21,47.04,47.19,650774.0,35.5615,35.6825,35.554,35.6674,650774.0
2016-12-08 10:00:00,47.19,47.41,47.19,47.31,791402.0,35.6674,35.8336,35.6674,35.7581,791402.0
2016-12-08 10:10:00,47.31,47.31,47.2,47.25,606210.0,35.7581,35.7581,35.6749,35.7127,606210.0
2016-12-08 10:20:00,47.27,47.31,47.1,47.1,345729.0,35.7278,35.7581,35.5993,35.5993,345729.0
2016-12-08 10:30:00,47.11,47.21,47.1,47.16,333690.0,35.6069,35.6825,35.5993,35.6447,333690.0
2016-12-08 10:40:00,47.17,47.26,47.14,47.22,425437.0,35.6522,35.7203,35.6296,35.69,425437.0
2016-12-08 10:50:00,47.22,47.22,47.02,47.05,643618.0,35.69,35.69,35.5389,35.5615,643618.0
2016-12-08 11:00:00,47.04,47.11,47.02,47.11,288605.0,35.554,35.6069,35.5389,35.6069,288605.0
2016-12-08 11:10:00,47.11,47.18,47.1,47.14,325953.0,35.6069,35.6598,35.5993,35.6296,325953.0
2016-12-08 11:20:00,47.15,47.27,47.14,47.2,294189.0,35.6371,35.7278,35.6296,35.6749,294189.0
2016-12-08 11:30:00,47.19,47.23,47.15,47.18,183028.0,35.6674,35.6976,35.6371,35.6598,183028.0
2016-12-08 11:40:00,47.18,47.18,47.12,47.15,184890.0,35.6598,35.6598,35.6144,35.6371,184890.0
2016-12-08 11:50:00,47.14,47.18,47.12,47.17,152221.0,35.6296,35.6598,35.6144,35.6522,152221.0
2016-12-08 12:00:00,47.16,47.21,47.15,47.18,123066.0,35.6447,35.6825,35.6371,35.6598,123066.0
2016-12-08 12:10:00,47.19,47.2,47.16,47.19,91562.0,35.6674,35.6749,35.6447,35.6674,91562.0
2016-12-08 12:20:00,47.19,47.25,47.16,47.24,155272.0,35.6674,35.7127,35.6447,35.7051,155272.0
2016-12-08 12:30:00,47.24,47.3,47.24,47.25,165319.0,35.7051,35.7505,35.7051,35.7127,165319.0
2016-12-08 12:40:00,47.26,47.32,47.26,47.32,167261.0,35.7203,35.7656,35.7203,35.7656,167261.0
2016-12-08 12:50:00,47.32,47.37,47.31,47.37,165740.0,35.7656,35.8034,35.7581,35.8034,165740.0
2016-12-08 13:00:00,47.37,47.38,47.3,47.32,127299.0,35.8034,35.811,35.7505,35.7656,127299.0
2016-12-08 13:10:00,47.32,47.37,47.31,47.36,87474.0,35.7656,35.8034,35.7581,35.7958,87474.0
2016-12-08 13:20:00,47.36,47.41,47.34,47.4,109658.0,35.7958,35.8336,35.7807,35.8261,109658.0
2016-12-08 13:30:00,47.4,47.44,47.37,47.43,78673.0,35.8261,35.8563,35.8034,35.8488,78673.0
2016-12-08 13:40:00,47.44,47.47,47.42,47.44,277875.0,35.8563,35.879,35.8412,35.8563,277875.0
2016-12-08 13:50:00,47.44,47.55,47.44,47.53,327946.0,35.8563,35.9395,35.8563,35.9243,327946.0
2016-12-08 14:00:00,47.53,47.53,47.46,47.49,340035.0,35.9243,35.9243,35.8714,35.8941,340035.0
2016-12-08 14:10:00,47.5,47.55,47.49,47.5,139008.0,35.9017,35.9395,35.8941,35.9017,139008.0
2016-12-08 14:20:00,47.5,47.52,47.46,47.48,148913.0,35.9017,35.9168,35.8714,35.8865,148913.0
2016-12-08 14:30:00,47.48,47.5,47.41,47.44,150521.0,35.8865,35.9017,35.8336,35.8563,150521.0
2016-12-08 14:40:00,47.43,47.45,47.4,47.41,157505.0,35.8488,35.8639,35.8261,35.8336,157505.0
2016-12-08 14:50:00,47.4,47.48,47.39,47.45,178653.0,35.8261,35.8865,35.8185,35.8639,178653.0
2016-12-08 15:00:00,47.46,47.46,47.38,47.42,121941.0,35.8714,35.8714,35.811,35.8412,121941.0
2016-12-08 15:10:00,47.43,47.49,47.42,47.44,151670.0,35.8488,35.8941,35.8412,35.8563,151670.0
2016-12-08 15:20:00,47.44,47.44,47.38,47.39,401267.0,35.8563,35.8563,35.811,35.8185,401267.0
2016-12-08 15:30:00,47.39,47.43,47.38,47.4,390710.0,35.8185,35.8488,35.811,35.8261,390710.0
2016-12-08 15:40:00,47.41,47.52,47.4,47.44,491287.0,35.8336,35.9168,35.8261,35.8563,491287.0
2016-12-08 15:50:00,47.43,47.48,47.43,47.47,672759.0,35.8488,35.8865,35.8488,35.879,672759.0
2016-12-09 09:30:00,47.41,47.61,47.41,47.59,664266.0,35.8336,35.9848,35.8336,35.9697,664266.0
2016-12-09 09:40:00,47.59,47.71,47.52,47.66,589401.0,35.9697,36.0604,35.9168,36.0226,589401.0
2016-12-09 09:50:00,47.66,47.66,47.51,47.6,549843.0,36.0226,36.0226,35.9092,35.9772,549843.0
2016-12-09 10:00:00,47.61,47.78,47.57,47.77,577703.0,35.9848,36.1133,35.9546,36.1057,577703.0
2016-12-09 10:10:00,47.77,47.81,47.65,47.7,678464.0,36.1057,36.136,36.015,36.0528,678464.0
2016-12-09 10:20:00,47.71,47.71,47.59,47.64,202212.0,36.0604,36.0604,35.9697,36.0075,202212.0
2016-12-09 10:30:00,47.64,47.75,47.64,47.72,261640.0,36.0075,36.0906,36.0075,36.0679,261640.0
2016-12-09 10:40:00,47.72,47.76,47.59,47.76,334563.0,36.0679,36.0982,35.9697,36.0982,334563.0
2016-12-09 10:50:00,47.76,47.76,47.69,47.74,344808.0,36.0982,36.0982,36.0453,36.0831,344808.0
2016-12-09 11:00:00,47.74,47.74,47.6,47.66,218276.0,36.0831,36.0831,35.9772,36.0226,218276.0
2016-12-09 11:10:00,47.67,47.73,47.64,47.69,400899.0,36.0302,36.0755,36.0075,36.0453,400899.0
2016-12-09 11:20:00,47.69,47.73,47.66,47.69,361919.0,36.0453,36.0755,36.0226,36.0453,361919.0
2016-12-09 11:30:00,47.69,47.7,47.62,47.68,213359.0,36.0453,36.0528,35.9924,36.0377,213359.0
2016-12-09 11:40:00,47.67,47.69,47.63,47.65,248449.0,36.0302,36.0453,35.9999,36.015,248449.0
2016-12-09 11:50:00,47.65,47.66,47.62,47.66,244526.0,36.015,36.0226,35.9924,36.0226,244526.0
2016-12-09 12:00:00,47.65,47.68,47.62,47.66,217026.0,36.015,36.0377,35.9924,36.0226,217026.0
2016-12-09 12:10:00,47.66,47.75,47.65,47.68,467567.0,36.0226,36.0906,36.015,36.0377,467567.0
2016-12-09 12:20:00,47.69,47.74,47.66,47.72,239939.0,36.0453,36.0831,36.0226,36.0679,239939.0
2016-12-09 12:30:00,47.72,47.74,47.67,47.69,196818.0,36.0679,36.0831,36.0302,36.0453,196818.0
2016-12-09 12:40:00,47.69,47.69,47.62,47.64,133585.0,36.0453,36.0453,35.9924,36.0075,133585.0
2016-12-09 12:50:00,47.65,47.66,47.62,47.63,181895.0,36.015,36.0226,35.9924,35.9999,181895.0
2016-12-09 13:00:00,47.64,47.66,47.6,47.65,558921.0,36.0075,36.0226,35.9772,36.015,558921.0
2016-12-09 13:10:00,47.65,47.7,47.64,47.67,155726.0,36.015,36.0528,36.0075,36.0302,155726.0
2016-12-09 13:20:00,47.67,47.67,47.62,47.64,222268.0,36.0302,36.0302,35.9924,36.0075,222268.0
2016-12-09 13:30:00,47.65,47.75,47.64,47.75,418142.0,36.015,36.0906,36.0075,36.0906,418142.0
2016-12-09 13:40:00,47.74,47.77,47.73,47.74,141169.0,36.0831,36.1057,36.0755,36.0831,141169.0
2016-12-09 13:50:00,47.74,47.75,47.63,47.64,230786.0,36.0831,36.0906,35.9999,36.0075,230786.0
2016-12-09 14:00:00,47.64,47.76,47.64,47.75,173417.0,36.0075,36.0982,36.0075,36.0906,173417.0
2016-12-09 14:10:00,47.76,47.81,47.73,47.8,353388.0,36.0982,36.136,36.0755,36.1284,353388.0
2016-12-09 14:20:00,47.8,47.81,47.67,47.68,172670.0,36.1284,36.136,36.0302,36.0377,172670.0
2016-12-09 14:30:00,47.67,47.78,47.67,47.73,419951.0,36.0302,36.1133,36.0302,36.0755,419951.0
2016-12-09 14:40:00,47.73,47.76,47.71,47.73,180752.0,36.0755,36.0982,36.0604,36.0755,180752.0
2016-12-09 14:50:00,47.73,47.8,47.72,47.79,458616.0,36.0755,36.1284,36.0679,36.1209,458616.0
2016-12-09 15:00:00,47.79,47.89,47.78,47.85,341787.0,36.1209,36.1964,36.1133,36.1662,341787.0
2016-12-09 15:10:00,47.85,47.96,47.83,47.94,530253.0,36.1662,36.2493,36.1511,36.2342,530253.0
2016-12-09 15:20:00,47.93,47.98,47.92,47.94,247969.0,36.2267,36.2645,36.2191,36.2342,247969.0
2016-12-09 15:30:00,47.94,47.95,47.85,47.9,390525.0,36.2342,36.2418,36.1662,36.204,390525.0
2016-12-09 15:40:00,47.9,47.96,47.89,47.91,754904.0,36.204,36.2493,36.1964,36.2115,754904.0
2016-12-09 15:50:00,47.92,47.98,47.91,47.96,1303030.0,36.2191,36.2645,36.2115,36.2493,1303030.0
2016-12-12 09:30:00,47.76,48.01,47.75,47.93,1132332.0,36.0982,36.2871,36.0906,36.2267,1132332.0
2016-12-12 09:40:00,47.93,47.95,47.82,47.91,599646.0,36.2267,36.2418,36.1435,36.2115,599646.0
2016-12-12 09:50:00,47.91,48.02,47.9,48.0,419483.0,36.2115,36.2947,36.204,36.2796,419483.0
2016-12-12 10:00:00,48.01,48.17,48.0,48.14,458282.0,36.2871,36.4081,36.2796,36.3854,458282.0
2016-12-12 10:10:00,48.14,48.29,48.11,48.18,409936.0,36.3854,36.4988,36.3627,36.4156,409936.0
2016-12-12 10:20:00,48.18,48.28,48.14,48.28,397671.0,36.4156,36.4912,36.3854,36.4912,397671.0
2016-12-12 10:30:00,48.29,48.34,48.2,48.26,815386.0,36.4988,36.5366,36.4307,36.4761,815386.0
2016-12-12 10:40:00,48.27,48.3,48.2,48.2,446962.0,36.4836,36.5063,36.4307,36.4307,446962.0
2016-12-12 10:50:00,48.2,48.32,48.2,48.3,756106.0,36.4307,36.5214,36.4307,36.5063,756106.0
2016-12-12 11:00:00,48.3,48.37,48.27,48.35,341406.0,36.5063,36.5592,36.4836,36.5441,341406.0
2016-12-12 11:10:00,48.36,48.4,48.29,48.4,595789.0,36.5517,36.5819,36.4988,36.5819,595789.0
2016-12-12 11:20:00,48.4,48.44,48.37,48.44,322689.0,36.5819,36.6121,36.5592,36.6121,322689.0
2016-12-12 11:30:00,48.43,48.47,48.39,48.4,342183.0,36.6046,36.6348,36.5743,36.5819,342183.0
2016-12-12 11:40:00,48.4,48.42,48.33,48.4,501842.0,36.5819,36.597,36.529,36.5819,501842.0
2016-12-12 11:50:00,48.41,48.46,48.34,48.44,692014.0,36.5895,36.6273,36.5366,36.6121,692014.0
2016-12-12 12:00:00,48.44,48.45,48.36,48.4,382327.0,36.6121,36.6197,36.5517,36.5819,382327.0
2016-12-12 12:10:00,48.4,48.43,48.35,48.35,395736.0,36.5819,36.6046,36.5441,36.5441,395736.0
2016-12-12 12:20:00,48.35,48.46,48.35,48.42,518549.0,36.5441,36.6273,36.5441,36.597,518549.0
2016-12-12 12:30:00,48.43,48.45,48.36,48.39,348642.0,36.6046,36.6197,36.5517,36.5743,348642.0
2016-12-12 12:40:00,48.38,48.41,48.35,48.41,268475.0,36.5668,36.5895,36.5441,36.5895,268475.0
2016-12-12 12:50:00,48.41,48.45,48.39,48.42,272349.0,36.5895,36.6197,36.5743,36.597,272349.0
2016-12-12 13:00:00,48.41,48.42,48.35,48.37,271407.0,36.5895,36.597,36.5441,36.5592,271407.0
2016-12-12 13:10:00,48.37,48.39,48.31,48.33,364158.0,36.5592,36.5743,36.5139,36.529,364158.0
2016-12-12 13:20:00,48.34,48.38,48.3,48.32,269256.0,36.5366,36.5668,36.5063,36.5214,269256.0
2016-12-12 13:30:00,48.32,48.33,48.25,48.26,205290.0,36.5214,36.529,36.4685,36.4761,205290.0
2016-12-12 13:40:00,48.27,48.31,48.24,48.3,239508.0,36.4836,36.5139,36.461,36.5063,239508.0
2016-12-12 13:50:00,48.31,48.32,48.25,48.27,222659.0,36.5139,36.5214,36.4685,36.4836,222659.0
2016-12-12 14:00:00,48.27,48.36,48.26,48.28,574572.0,36.4836,36.5517,36.4761,36.4912,574572.0
2016-12-12 14:10:00,48.28,48.33,48.25,48.3,251302.0,36.4912,36.529,36.4685,36.5063,251302.0
2016-12-12 14:20:00,48.3,48.31,48.24,48.26,155053.0,36.5063,36.5139,36.461,36.4761,155053.0
2016-12-12 14:30:00,48.26,48.27,48.2,48.22,189223.0,36.4761,36.4836,36.4307,36.4459,189223.0
2016-12-12 14:40:00,48.21,48.25,48.18,48.24,383022.0,36.4383,36.4685,36.4156,36.461,383022.0
2016-12-12 14:50:00,48.24,48.29,48.21,48.27,136981.0,36.461,36.4988,36.4383,36.4836,136981.0
2016-12-12 15:00:00,48.27,48.34,48.24,48.34,292740.0,36.4836,36.5366,36.461,36.5366,292740.0
2016-12-12 15:10:00,48.34,48.34,48.28,48.33,170470.0,36.5366,36.5366,36.4912,36.529,170470.0
2016-12-12 15:20:00,48.33,48.43,48.31,48.39,263720.0,36.529,36.6046,36.5139,36.5743,263720.0
2016-12-12 15:30:00,48.39,48.41,48.35,48.4,272046.0,36.5743,36.5895,36.5441,36.5819,272046.0
2016-12-12 15:40:00,48.4,48.47,48.39,48.45,475518.0,36.5819,36.6348,36.5743,36.6197,475518.0
2016-12-12 15:50:00,48.44,48.51,48.43,48.44,1698589.0,36.6121,36.665,36.6046,36.6121,1698589.0
2016-12-13 09:30:00,48.7,48.83,48.59,48.76,1270633.0,36.8087,36.9069,36.7255,36.854,1270633.0
2016-12-13 09:40:00,48.75,48.86,48.6,48.82,1381661.0,36.8464,36.9296,36.7331,36.8993,1381661.0
2016-12-13 09:50:00,48.81,48.83,48.6,48.7,488605.0,36.8918,36.9069,36.7331,36.8087,488605.0
2016-12-13 10:00:00,48.7,48.71,48.56,48.61,417849.0,36.8087,36.8162,36.7028,36.7406,417849.0
2016-12-13 10:10:00,48.62,48.64,48.52,48.58,425622.0,36.7482,36.7633,36.6726,36.718,425622.0
2016-12-13 10:20:00,48.58,48.65,48.54,48.64,706490.0,36.718,36.7709,36.6877,36.7633,706490.0
2016-12-13 10:30:00,48.64,48.72,48.63,48.69,918490.0,36.7633,36.8238,36.7557,36.8011,918490.0
2016-12-13 10:40:00,48.69,48.78,48.62,48.77,512113.0,36.8011,36.8691,36.7482,36.8616,512113.0
2016-12-13 10:50:00,48.77,48.83,48.74,48.8,952439.0,36.8616,36.9069,36.8389,36.8842,952439.0
2016-12-13 11:00:00,48.8,48.83,48.68,48.73,293800.0,36.8842,36.9069,36.7935,36.8313,293800.0
2016-12-13 11:10:00,48.73,48.74,48.65,48.73,397278.0,36.8313,36.8389,36.7709,36.8313,397278.0
2016-12-13 11:20:00,48.72,48.77,48.68,48.75,321369.0,36.8238,36.8616,36.7935,36.8464,321369.0
2016-12-13 11:30:00,48.75,48.75,48.69,48.7,218323.0,36.8464,36.8464,36.8011,36.8087,218323.0
2016-12-13 11:40:00,48.7,48.71,48.6,48.62,329879.0,36.8087,36.8162,36.7331,36.7482,329879.0
2016-12-13 11:50:00,48.62,48.7,48.58,48.69,295416.0,36.7482,36.8087,36.718,36.8011,295416.0
2016-12-13 12:00:00,48.68,48.72,48.63,48.69,194072.0,36.7935,36.8238,36.7557,36.8011,194072.0
2016-12-13 12:10:00,48.69,48.69,48.59,48.6,196793.0,36.8011,36.8011,36.7255,36.7331,196793.0
2016-12-13 12:20:00,48.59,48.69,48.59,48.69,190597.0,36.7255,36.8011,36.7255,36.8011,190597.0
2016-12-13 12:30:00,48.69,48.74,48.66,48.67,257119.0,36.8011,36.8389,36.7784,36.786,257119.0
2016-12-13 12:40:00,48.67,48.72,48.64,48.67,142502.0,36.786,36.8238,36.7633,36.786,142502.0
2016-12-13 12:50:00,48.68,48.71,48.67,48.69,239766.0,36.7935,36.8162,36.786,36.8011,239766.0
2016-12-13 13:00:00,48.69,48.74,48.66,48.69,283937.0,36.8011,36.8389,36.7784,36.8011,283937.0
2016-12-13 13:10:00,48.69,48.76,48.66,48.75,172967.0,36.8011,36.854,36.7784,36.8464,172967.0
2016-12-13 13:20:00,48.76,48.77,48.72,48.75,200548.0,36.854,36.8616,36.8238,36.8464,200548.0
2016-12-13 13:30:00,48.76,48.78,48.73,48.77,109083.0,36.854,36.8691,36.8313,36.8616,109083.0
2016-12-13 13:40:00,48.77,48.8,48.69,48.72,205709.0,36.8616,36.8842,36.8011,36.8238,205709.0
2016-12-13 13:50:00,48.72,48.74,48.7,48.73,150614.0,36.8238,36.8389,36.8087,36.8313,150614.0
2016-12-13 14:00:00,48.73,48.8,48.69,48.77,346278.0,36.8313,36.8842,36.8011,36.8616,346278.0
2016-12-13 14:10:00,48.78,48.83,48.74,48.78,405761.0,36.8691,36.9069,36.8389,36.8691,405761.0
2016-12-13 14:20:00,48.78,48.84,48.77,48.78,191916.0,36.8691,36.9145,36.8616,36.8691,191916.0
2016-12-13 14:30:00,48.79,48.84,48.76,48.83,327712.0,36.8767,36.9145,36.854,36.9069,327712.0
2016-12-13 14:40:00,48.82,48.86,48.8,48.85,181484.0,36.8993,36.9296,36.8842,36.922,181484.0
2016-12-13 14:50:00,48.85,48.87,48.81,48.82,266100.0,36.922,36.9371,36.8918,36.8993,266100.0
2016-12-13 15:00:00,48.82,48.9,48.8,48.9,258306.0,36.8993,36.9598,36.8842,36.9598,258306.0
2016-12-13 15:10:00,48.89,48.94,48.88,48.88,328158.0,36.9523,36.99,36.9447,36.9447,328158.0
2016-12-13 15:20:00,48.89,48.96,48.86,48.96,414816.0,36.9523,37.0052,36.9296,37.0052,414816.0
2016-12-13 15:30:00,48.96,48.96,48.9,48.94,364214.0,37.0052,37.0052,36.9598,36.99,364214.0
2016-12-13 15:40:00,48.94,49.0,48.93,48.95,727809.0,36.99,37.0354,36.9825,36.9976,727809.0
2016-12-13 15:50:00,48.94,48.96,48.91,48.96,1720053.0,36.99,37.0052,36.9674,37.0052,1720053.0
2016-12-14 09:30:00,49.17,49.44,49.11,49.23,965792.0,37.1639,37.368,37.1185,37.2092,965792.0
2016-12-14 09:40:00,49.22,49.24,49.1,49.12,685978.0,37.2017,37.2168,37.111,37.1261,685978.0
2016-12-14 09:50:00,49.13,49.22,49.01,49.07,471131.0,37.1337,37.2017,37.043,37.0883,471131.0
2016-12-14 10:00:00,49.06,49.07,48.85,48.85,545483.0,37.0807,37.0883,36.922,36.922,545483.0
2016-12-14 10:10:00,48.86,48.94,48.82,48.92,300128.0,36.9296,36.99,36.8993,36.9749,300128.0
2016-12-14 10:20:00,48.92,48.93,48.84,48.86,232520.0,36.9749,36.9825,36.9145,36.9296,232520.0
2016-12-14 10:30:00,48.87,48.95,48.85,48.93,258773.0,36.9371,36.9976,36.922,36.9825,258773.0
2016-12-14 10:40:00,48.93,49.01,48.9,49.0,179391.0,36.9825,37.043,36.9598,37.0354,179391.0
2016-12-14 10:50:00,49.0,49.03,48.9,48.92,259588.0,37.0354,37.0581,36.9598,36.9749,259588.0
2016-12-14 11:00:00,48.92,48.92,48.77,48.8,324035.0,36.9749,36.9749,36.8616,36.8842,324035.0
2016-12-14 11:10:00,48.81,48.92,48.81,48.9,156010.0,36.8918,36.9749,36.8918,36.9598,156010.0
2016-12-14 11:20:00,48.89,48.91,48.82,48.87,164059.0,36.9523,36.9674,36.8993,36.9371,164059.0
2016-12-14 11:30:00,48.87,48.94,48.84,48.88,273829.0,36.9371,36.99,36.9145,36.9447,273829.0
2016-12-14 11:40:00,48.88,48.99,48.85,48.97,211043.0,36.9447,37.0278,36.922,37.0127,211043.0
2016-12-14 11:50:00,48.98,48.98,48.9,48.96,131811.0,37.0203,37.0203,36.9598,37.0052,131811.0
2016-12-14 12:00:00,48.96,49.01,48.94,49.0,256620.0,37.0052,37.043,36.99,37.0354,256620.0
2016-12-14 12:10:00,49.0,49.0,48.93,48.97,194899.0,37.0354,37.0354,36.9825,37.0127,194899.0
2016-12-14 12:20:00,48.97,49.0,48.95,48.97,207769.0,37.0127,37.0354,36.9976,37.0127,207769.0
2016-12-14 12:30:00,48.97,49.01,48.96,49.01,229946.0,37.0127,37.043,37.0052,37.043,229946.0
2016-12-14 12:40:00,49.01,49.02,48.97,48.99,242496.0,37.043,37.0505,37.0127,37.0278,242496.0
2016-12-14 12:50:00,48.98,48.99,48.94,48.98,172651.0,37.0203,37.0278,36.99,37.0203,172651.0
2016-12-14 13:00:00,48.98,49.02,48.96,49.0,85080.0,37.0203,37.0505,37.0052,37.0354,85080.0
2016-12-14 13:10:00,49.0,49.04,48.99,49.04,110693.0,37.0354,37.0656,37.0278,37.0656,110693.0
2016-12-14 13:20:00,49.04,49.1,49.03,49.1,335838.0,37.0656,37.111,37.0581,37.111,335838.0
2016-12-14 13:30:00,49.09,49.13,49.05,49.06,346268.0,37.1034,37.1337,37.0732,37.0807,346268.0
2016-12-14 13:40:00,49.06,49.09,49.03,49.06,165284.0,37.0807,37.1034,37.0581,37.0807,165284.0
2016-12-14 13:50:00,49.06,49.2,49.06,49.17,490819.0,37.0807,37.1866,37.0807,37.1639,490819.0
2016-12-14 14:00:00,49.15,49.16,48.33,48.57,3882906.0,37.1488,37.1563,36.529,36.7104,3882906.0
2016-12-14 14:10:00,48.56,48.56,48.31,48.34,2208641.0,36.7028,36.7028,36.5139,36.5366,2208641.0
2016-12-14 14:20:00,48.35,48.39,48.11,48.21,2248995.0,36.5441,36.5743,36.3627,36.4383,2248995.0
2016-12-14 14:30:00,48.22,48.34,48.18,48.33,1325866.0,36.4459,36.5366,36.4156,36.529,1325866.0
2016-12-14 14:40:00,48.35,48.39,48.3,48.33,550105.0,36.5441,36.5743,36.5063,36.529,550105.0
2016-12-14 14:50:00,48.34,48.35,48.05,48.08,807080.0,36.5366,36.5441,36.3174,36.34,807080.0
2016-12-14 15:00:00,48.07,48.12,47.96,47.99,837907.0,36.3325,36.3703,36.2493,36.272,837907.0
2016-12-14 15:10:00,47.99,48.11,47.93,47.99,1128999.0,36.272,36.3627,36.2267,36.272,1128999.0
2016-12-14 15:20:00,47.98,48.03,47.95,48.01,757166.0,36.2645,36.3022,36.2418,36.2871,757166.0
2016-12-14 15:30:00,48.02,48.24,48.0,48.23,956710.0,36.2947,36.461,36.2796,36.4534,956710.0
2016-12-14 15:40:00,48.23,48.26,48.0,48.03,1060747.0,36.4534,36.4761,36.2796,36.3022,1060747.0
2016-12-14 15:50:00,48.03,48.03,47.89,47.96,1894076.0,36.3022,36.3022,36.1964,36.2493,1894076.0
2016-12-15 09:30:00,47.85,47.94,47.64,47.65,1568700.0,36.1662,36.2342,36.0075,36.015,1568700.0
2016-12-15 09:40:00,47.66,47.74,47.59,47.72,853017.0,36.0226,36.0831,35.9697,36.0679,853017.0
2016-12-15 09:50:00,47.72,47.86,47.67,47.85,517706.0,36.0679,36.1738,36.0302,36.1662,517706.0
2016-12-15 10:00:00,47.86,48.04,47.81,47.96,969593.0,36.1738,36.3098,36.136,36.2493,969593.0
2016-12-15 10:10:00,47.96,48.12,47.96,48.04,632052.0,36.2493,36.3703,36.2493,36.3098,632052.0
2016-12-15 10:20:00,48.04,48.15,48.02,48.07,352417.0,36.3098,36.3929,36.2947,36.3325,352417.0
2016-12-15 10:30:00,48.08,48.19,48.07,48.12,303938.0,36.34,36.4232,36.3325,36.3703,303938.0
2016-12-15 10:40:00,48.13,48.24,48.13,48.16,319572.0,36.3778,36.461,36.3778,36.4005,319572.0
2016-12-15 10:50:00,48.16,48.19,48.08,48.18,360100.0,36.4005,36.4232,36.34,36.4156,360100.0
2016-12-15 11:00:00,48.19,48.26,48.14,48.2,557341.0,36.4232,36.4761,36.3854,36.4307,557341.0
2016-12-15 11:10:00,48.2,48.24,48.17,48.19,279973.0,36.4307,36.461,36.4081,36.4232,279973.0
2016-12-15 11:20:00,48.18,48.2,48.07,48.1,356208.0,36.4156,36.4307,36.3325,36.3552,356208.0
2016-12-15 11:30:00,48.1,48.18,48.09,48.09,123585.0,36.3552,36.4156,36.3476,36.3476,123585.0
2016-12-15 11:40:00,48.09,48.12,48.0,48.07,552717.0,36.3476,36.3703,36.2796,36.3325,552717.0
2016-12-15 11:50:00,48.07,48.13,48.03,48.12,208633.0,36.3325,36.3778,36.3022,36.3703,208633.0
2016-12-15 12:00:00,48.13,48.21,48.11,48.21,306024.0,36.3778,36.4383,36.3627,36.4383,306024.0
2016-12-15 12:10:00,48.21,48.25,48.15,48.22,381575.0,36.4383,36.4685,36.3929,36.4459,381575.0
2016-12-15 12:20:00,48.22,48.23,48.18,48.18,187586.0,36.4459,36.4534,36.4156,36.4156,187586.0
2016-12-15 12:30:00,48.18,48.18,48.13,48.15,266111.0,36.4156,36.4156,36.3778,36.3929,266111.0
2016-12-15 12:40:00,48.14,48.17,48.11,48.16,200577.0,36.3854,36.4081,36.3627,36.4005,200577.0
2016-12-15 12:50:00,48.17,48.22,48.13,48.15,216634.0,36.4081,36.4459,36.3778,36.3929,216634.0
2016-12-15 13:00:00,48.16,48.26,48.11,48.22,235181.0,36.4005,36.4761,36.3627,36.4459,235181.0
2016-12-15 13:10:00,48.22,48.25,48.17,48.18,185781.0,36.4459,36.4685,36.4081,36.4156,185781.0
2016-12-15 13:20:00,48.18,48.19,48.14,48.15,108367.0,36.4156,36.4232,36.3854,36.3929,108367.0
2016-12-15 13:30:00,48.16,48.18,48.08,48.08,258792.0,36.4005,36.4156,36.34,36.34,258792.0
2016-12-15 13:40:00,48.08,48.1,48.03,48.08,337833.0,36.34,36.3552,36.3022,36.34,337833.0
2016-12-15 13:50:00,48.08,48.12,48.01,48.07,321738.0,36.34,36.3703,36.2871,36.3325,321738.0
2016-12-15 14:00:00,48.06,48.24,48.05,48.24,261151.0,36.3249,36.461,36.3174,36.461,261151.0
2016-12-15 14:10:00,48.23,48.24,48.15,48.23,202034.0,36.4534,36.461,36.3929,36.4534,202034.0
2016-12-15 14:20:00,48.22,48.29,48.2,48.24,205910.0,36.4459,36.4988,36.4307,36.461,205910.0
2016-12-15 14:30:00,48.24,48.33,48.24,48.31,284654.0,36.461,36.529,36.461,36.5139,284654.0
2016-12-15 14:40:00,48.3,48.32,48.27,48.28,160405.0,36.5063,36.5214,36.4836,36.4912,160405.0
2016-12-15 14:50:00,48.28,48.34,48.22,48.23,332823.0,36.4912,36.5366,36.4459,36.4534,332823.0
2016-12-15 15:00:00,48.23,48.25,48.18,48.19,178486.0,36.4534,36.4685,36.4156,36.4232,178486.0
2016-12-15 15:10:00,48.18,48.25,48.17,48.24,295313.0,36.4156,36.4685,36.4081,36.461,295313.0
2016-12-15 15:20:00,48.25,48.26,48.14,48.15,272381.0,36.4685,36.4761,36.3854,36.3929,272381.0
2016-12-15 15:30:00,48.16,48.21,48.14,48.19,418128.0,36.4005,36.4383,36.3854,36.4232,418128.0
2016-12-15 15:40:00,48.19,48.26,48.17,48.22,505827.0,36.4232,36.4761,36.4081,36.4459,505827.0
2016-12-15 15:50:00,48.22,48.28,48.2,48.27,1153187.0,36.4459,36.4912,36.4307,36.4836,1153187.0
2016-12-16 09:30:00,47.95,48.22,47.84,48.09,1360453.0,36.5885,36.7945,36.5046,36.6953,1360453.0
2016-12-16 09:40:00,48.09,48.21,47.98,48.11,1406283.0,36.6953,36.7869,36.6114,36.7106,1406283.0
2016-12-16 09:50:00,48.12,48.13,47.98,47.98,792813.0,36.7182,36.7259,36.6114,36.6114,792813.0
2016-12-16 10:00:00,47.98,48.13,47.98,48.1,607402.0,36.6114,36.7259,36.6114,36.703,607402.0
2016-12-16 10:10:00,48.09,48.13,48.01,48.05,390070.0,36.6953,36.7259,36.6343,36.6648,390070.0
2016-12-16 10:20:00,48.05,48.1,48.01,48.04,413921.0,36.6648,36.703,36.6343,36.6572,413921.0
2016-12-16 10:30:00,48.04,48.11,48.0,48.1,280316.0,36.6572,36.7106,36.6267,36.703,280316.0
2016-12-16 10:40:00,48.11,48.16,48.02,48.07,438246.0,36.7106,36.7487,36.6419,36.6801,438246.0
2016-12-16 10:50:00,48.06,48.17,48.06,48.16,277328.0,36.6724,36.7564,36.6724,36.7487,277328.0
2016-12-16 11:00:00,48.15,48.16,48.09,48.16,489937.0,36.7411,36.7487,36.6953,36.7487,489937.0
2016-12-16 11:10:00,48.15,48.22,48.13,48.18,220414.0,36.7411,36.7945,36.7259,36.764,220414.0
2016-12-16 11:20:00,48.18,48.32,48.17,48.32,390336.0,36.764,36.8708,36.7564,36.8708,390336.0
2016-12-16 11:30:00,48.32,48.41,48.31,48.41,518113.0,36.8708,36.9395,36.8632,36.9395,518113.0
2016-12-16 11:40:00,48.41,48.5,48.36,48.47,859975.0,36.9395,37.0082,36.9014,36.9853,859975.0
2016-12-16 11:50:00,48.47,48.5,48.43,48.46,634797.0,36.9853,37.0082,36.9548,36.9777,634797.0
2016-12-16 12:00:00,48.46,48.47,48.41,48.46,202964.0,36.9777,36.9853,36.9395,36.9777,202964.0
2016-12-16 12:10:00,48.46,48.53,48.42,48.44,363948.0,36.9777,37.0311,36.9471,36.9624,363948.0
2016-12-16 12:20:00,48.44,48.48,48.39,48.45,229967.0,36.9624,36.9929,36.9242,36.97,229967.0
2016-12-16 12:30:00,48.45,48.58,48.42,48.55,186895.0,36.97,37.0692,36.9471,37.0463,186895.0
2016-12-16 12:40:00,48.55,48.57,48.49,48.54,141758.0,37.0463,37.0616,37.0006,37.0387,141758.0
2016-12-16 12:50:00,48.54,48.55,48.46,48.49,189336.0,37.0387,37.0463,36.9777,37.0006,189336.0
2016-12-16 13:00:00,48.48,48.49,48.4,48.4,356718.0,36.9929,37.0006,36.9319,36.9319,356718.0
2016-12-16 13:10:00,48.41,48.46,48.39,48.45,294906.0,36.9395,36.9777,36.9242,36.97,294906.0
2016-12-16 13:20:00,48.45,48.46,48.4,48.4,161297.0,36.97,36.9777,36.9319,36.9319,161297.0
2016-12-16 13:30:00,48.4,48.42,48.36,48.4,191497.0,36.9319,36.9471,36.9014,36.9319,191497.0
2016-12-16 13:40:00,48.39,48.4,48.32,48.34,125842.0,36.9242,36.9319,36.8708,36.8861,125842.0
2016-12-16 13:50:00,48.35,48.35,48.29,48.34,158796.0,36.8937,36.8937,36.8479,36.8861,158796.0
2016-12-16 14:00:00,48.34,48.38,48.32,48.38,104795.0,36.8861,36.9166,36.8708,36.9166,104795.0
2016-12-16 14:10:00,48.38,48.39,48.31,48.32,176802.0,36.9166,36.9242,36.8632,36.8708,176802.0
2016-12-16 14:20:00,48.32,48.36,48.3,48.34,184934.0,36.8708,36.9014,36.8556,36.8861,184934.0
2016-12-16 14:30:00,48.34,48.35,48.28,48.3,227580.0,36.8861,36.8937,36.8403,36.8556,227580.0
2016-12-16 14:40:00,48.29,48.41,48.28,48.38,456672.0,36.8479,36.9395,36.8403,36.9166,456672.0
2016-12-16 14:50:00,48.38,48.41,48.34,48.38,358814.0,36.9166,36.9395,36.8861,36.9166,358814.0
2016-12-16 15:00:00,48.38,48.4,48.32,48.32,249260.0,36.9166,36.9319,36.8708,36.8708,249260.0
2016-12-16 15:10:00,48.32,48.33,48.28,48.29,325443.0,36.8708,36.8785,36.8403,36.8479,325443.0
2016-12-16 15:20:00,48.28,48.32,48.27,48.28,507090.0,36.8403,36.8708,36.8327,36.8403,507090.0
2016-12-16 15:30:00,48.29,48.32,48.26,48.27,519167.0,36.8479,36.8708,36.8251,36.8327,519167.0
2016-12-16 15:40:00,48.27,48.35,48.21,48.35,785866.0,36.8327,36.8937,36.7869,36.8937,785866.0
2016-12-16 15:50:00,48.35,48.42,48.34,48.41,2165578.0,36.8937,36.9471,36.8861,36.9395,2165578.0
2016-12-19 09:30:00,48.7,48.72,48.29,48.34,932402.0,37.1608,37.1761,36.8479,36.8861,932402.0
2016-12-19 09:40:00,48.34,48.61,48.34,48.55,686229.0,36.8861,37.0921,36.8861,37.0463,686229.0
2016-12-19 09:50:00,48.54,48.55,48.38,48.47,386497.0,37.0387,37.0463,36.9166,36.9853,386497.0
2016-12-19 10:00:00,48.46,48.54,48.4,48.42,334611.0,36.9777,37.0387,36.9319,36.9471,334611.0
2016-12-19 10:10:00,48.41,48.41,48.32,48.36,382021.0,36.9395,36.9395,36.8708,36.9014,382021.0
2016-12-19 10:20:00,48.36,48.37,48.28,48.32,134981.0,36.9014,36.909,36.8403,36.8708,134981.0
2016-12-19 10:30:00,48.31,48.32,48.24,48.28,134576.0,36.8632,36.8708,36.8098,36.8403,134576.0
2016-12-19 10:40:00,48.28,48.33,48.23,48.28,348766.0,36.8403,36.8785,36.8022,36.8403,348766.0
2016-12-19 10:50:00,48.28,48.28,48.19,48.21,263077.0,36.8403,36.8403,36.7716,36.7869,263077.0
2016-12-19 11:00:00,48.21,48.27,48.17,48.27,265824.0,36.7869,36.8327,36.7564,36.8327,265824.0
2016-12-19 11:10:00,48.27,48.37,48.25,48.37,407765.0,36.8327,36.909,36.8174,36.909,407765.0
2016-12-19 11:20:00,48.36,48.47,48.34,48.45,328984.0,36.9014,36.9853,36.8861,36.97,328984.0
2016-12-19 11:30:00,48.45,48.45,48.37,48.39,261838.0,36.97,36.97,36.909,36.9242,261838.0
2016-12-19 11:40:00,48.4,48.48,48.39,48.46,201528.0,36.9319,36.9929,36.9242,36.9777,201528.0
2016-12-19 11:50:00,48.46,48.53,48.39,48.53,294886.0,36.9777,37.0311,36.9242,37.0311,294886.0
2016-12-19 12:00:00,48.53,48.56,48.49,48.56,224271.0,37.0311,37.054,37.0006,37.054,224271.0
2016-12-19 12:10:00,48.57,48.57,48.51,48.51,210657.0,37.0616,37.0616,37.0158,37.0158,210657.0
2016-12-19 12:20:00,48.51,48.53,48.48,48.5,241702.0,37.0158,37.0311,36.9929,37.0082,241702.0
2016-12-19 12:30:00,48.5,48.55,48.5,48.55,196198.0,37.0082,37.0463,37.0082,37.0463,196198.0
2016-12-19 12:40:00,48.54,48.55,48.48,48.52,164684.0,37.0387,37.0463,36.9929,37.0234,164684.0
2016-12-19 12:50:00,48.52,48.55,48.49,48.54,138221.0,37.0234,37.0463,37.0006,37.0387,138221.0
2016-12-19 13:00:00,48.53,48.57,48.51,48.57,152324.0,37.0311,37.0616,37.0158,37.0616,152324.0
2016-12-19 13:10:00,48.56,48.59,48.55,48.57,248619.0,37.054,37.0769,37.0463,37.0616,248619.0
2016-12-19 13:20:00,48.57,48.61,48.56,48.61,167432.0,37.0616,37.0921,37.054,37.0921,167432.0
2016-12-19 13:30:00,48.6,48.61,48.47,48.48,274338.0,37.0845,37.0921,36.9853,36.9929,274338.0
2016-12-19 13:40:00,48.47,48.59,48.47,48.57,133261.0,36.9853,37.0769,36.9853,37.0616,133261.0
2016-12-19 13:50:00,48.58,48.62,48.57,48.6,237982.0,37.0692,37.0998,37.0616,37.0845,237982.0
2016-12-19 14:00:00,48.6,48.64,48.57,48.57,167204.0,37.0845,37.115,37.0616,37.0616,167204.0
2016-12-19 14:10:00,48.57,48.62,48.56,48.58,84516.0,37.0616,37.0998,37.054,37.0692,84516.0
2016-12-19 14:20:00,48.58,48.62,48.58,48.6,86674.0,37.0692,37.0998,37.0692,37.0845,86674.0
2016-12-19 14:30:00,48.6,48.61,48.55,48.55,99358.0,37.0845,37.0921,37.0463,37.0463,99358.0
2016-12-19 14:40:00,48.54,48.58,48.53,48.55,189338.0,37.0387,37.0692,37.0311,37.0463,189338.0
2016-12-19 14:50:00,48.55,48.56,48.47,48.5,218052.0,37.0463,37.054,36.9853,37.0082,218052.0
2016-12-19 15:00:00,48.5,48.51,48.46,48.5,200288.0,37.0082,37.0158,36.9777,37.0082,200288.0
2016-12-19 15:10:00,48.5,48.5,48.46,48.48,211792.0,37.0082,37.0082,36.9777,36.9929,211792.0
2016-12-19 15:20:00,48.47,48.5,48.45,48.5,178641.0,36.9853,37.0082,36.97,37.0082,178641.0
2016-12-19 15:30:00,48.5,48.55,48.47,48.53,220705.0,37.0082,37.0463,36.9853,37.0311,220705.0
2016-12-19 15:40:00,48.54,48.56,48.53,48.54,232615.0,37.0387,37.054,37.0311,37.0387,232615.0
2016-12-19 15:50:00,48.53,48.6,48.52,48.59,690171.0,37.0311,37.0845,37.0234,37.0769,690171.0
2016-12-20 09:30:00,48.46,48.64,48.39,48.54,1068863.0,36.9777,37.115,36.9242,37.0387,1068863.0
2016-12-20 09:40:00,48.55,48.69,48.55,48.69,619495.0,37.0463,37.1532,37.0463,37.1532,619495.0
2016-12-20 09:50:00,48.69,48.7,48.59,48.62,543602.0,37.1532,37.1608,37.0769,37.0998,543602.0
2016-12-20 10:00:00,48.62,48.69,48.6,48.65,336462.0,37.0998,37.1532,37.0845,37.1226,336462.0
2016-12-20 10:10:00,48.64,48.71,48.58,48.69,457423.0,37.115,37.1684,37.0692,37.1532,457423.0
2016-12-20 10:20:00,48.68,48.78,48.66,48.73,279631.0,37.1455,37.2218,37.1303,37.1837,279631.0
2016-12-20 10:30:00,48.73,48.75,48.61,48.63,535824.0,37.1837,37.1989,37.0921,37.1074,535824.0
2016-12-20 10:40:00,48.63,48.64,48.57,48.62,130457.0,37.1074,37.115,37.0616,37.0998,130457.0
2016-12-20 10:50:00,48.62,48.77,48.56,48.75,203709.0,37.0998,37.2142,37.054,37.1989,203709.0
2016-12-20 11:00:00,48.76,48.78,48.69,48.73,174669.0,37.2066,37.2218,37.1532,37.1837,174669.0
2016-12-20 11:10:00,48.74,48.76,48.7,48.76,112573.0,37.1913,37.2066,37.1608,37.2066,112573.0
2016-12-20 11:20:00,48.75,48.79,48.74,48.75,132002.0,37.1989,37.2295,37.1913,37.1989,132002.0
2016-12-20 11:30:00,48.75,48.75,48.63,48.69,168906.0,37.1989,37.1989,37.1074,37.1532,168906.0
2016-12-20 11:40:00,48.69,48.78,48.68,48.75,222302.0,37.1532,37.2218,37.1455,37.1989,222302.0
2016-12-20 11:50:00,48.74,48.74,48.64,48.66,219836.0,37.1913,37.1913,37.115,37.1303,219836.0
2016-12-20 12:00:00,48.65,48.69,48.64,48.69,165628.0,37.1226,37.1532,37.115,37.1532,165628.0
2016-12-20 12:10:00,48.69,48.72,48.67,48.7,111848.0,37.1532,37.1761,37.1379,37.1608,111848.0
2016-12-20 12:20:00,48.7,48.7,48.62,48.64,89163.0,37.1608,37.1608,37.0998,37.115,89163.0
2016-12-20 12:30:00,48.64,48.66,48.6,48.63,52441.0,37.115,37.1303,37.0845,37.1074,52441.0
2016-12-20 12:40:00,48.62,48.69,48.6,48.67,116798.0,37.0998,37.1532,37.0845,37.1379,116798.0
2016-12-20 12:50:00,48.67,48.69,48.65,48.67,135539.0,37.1379,37.1532,37.1226,37.1379,135539.0
2016-12-20 13:00:00,48.67,48.68,48.61,48.62,78203.0,37.1379,37.1455,37.0921,37.0998,78203.0
2016-12-20 13:10:00,48.62,48.67,48.6,48.63,71545.0,37.0998,37.1379,37.0845,37.1074,71545.0
2016-12-20 13:20:00,48.63,48.65,48.61,48.64,90795.0,37.1074,37.1226,37.0921,37.115,90795.0
2016-12-20 13:30:00,48.64,48.65,48.61,48.64,55847.0,37.115,37.1226,37.0921,37.115,55847.0
2016-12-20 13:40:00,48.64,48.67,48.62,48.67,60791.0,37.115,37.1379,37.0998,37.1379,60791.0
2016-12-20 13:50:00,48.68,48.73,48.67,48.7,99382.0,37.1455,37.1837,37.1379,37.1608,99382.0
2016-12-20 14:00:00,48.7,48.71,48.63,48.64,125440.0,37.1608,37.1684,37.1074,37.115,125440.0
2016-12-20 14:10:00,48.63,48.65,48.6,48.64,93502.0,37.1074,37.1226,37.0845,37.115,93502.0
2016-12-20 14:20:00,48.64,48.67,48.62,48.64,165833.0,37.115,37.1379,37.0998,37.115,165833.0
2016-12-20 14:30:00,48.64,48.66,48.6,48.66,87324.0,37.115,37.1303,37.0845,37.1303,87324.0
2016-12-20 14:40:00,48.66,48.66,48.59,48.59,101734.0,37.1303,37.1303,37.0769,37.0769,101734.0
2016-12-20 14:50:00,48.59,48.68,48.59,48.67,221567.0,37.0769,37.1455,37.0769,37.1379,221567.0
2016-12-20 15:00:00,48.67,48.67,48.59,48.63,118223.0,37.1379,37.1379,37.0769,37.1074,118223.0
2016-12-20 15:10:00,48.62,48.63,48.58,48.61,113745.0,37.0998,37.1074,37.0692,37.0921,113745.0
2016-12-20 15:20:00,48.6,48.63,48.56,48.63,155008.0,37.0845,37.1074,37.054,37.1074,155008.0
2016-12-20 15:30:00,48.63,48.66,48.6,48.6,218146.0,37.1074,37.1303,37.0845,37.0845,218146.0
2016-12-20 15:40:00,48.6,48.63,48.6,48.6,224669.0,37.0845,37.1074,37.0845,37.0845,224669.0
2016-12-20 15:50:00,48.6,48.65,48.58,48.65,344924.0,37.0845,37.1226,37.0692,37.1226,344924.0
2016-12-21 09:30:00,48.66,48.86,48.58,48.81,769514.0,37.1303,37.2829,37.0692,37.2447,769514.0
2016-12-21 09:40:00,48.8,48.8,48.66,48.76,363400.0,37.2371,37.2371,37.1303,37.2066,363400.0
2016-12-21 09:50:00,48.76,48.79,48.69,48.71,326452.0,37.2066,37.2295,37.1532,37.1684,326452.0
2016-12-21 10:00:00,48.71,48.82,48.71,48.8,284668.0,37.1684,37.2524,37.1684,37.2371,284668.0
2016-12-21 10:10:00,48.8,48.87,48.79,48.83,220103.0,37.2371,37.2905,37.2295,37.26,220103.0
2016-12-21 10:20:00,48.82,48.84,48.71,48.72,303671.0,37.2524,37.2676,37.1684,37.1761,303671.0
2016-12-21 10:30:00,48.73,48.8,48.73,48.78,213223.0,37.1837,37.2371,37.1837,37.2218,213223.0
2016-12-21 10:40:00,48.78,48.82,48.75,48.82,158308.0,37.2218,37.2524,37.1989,37.2524,158308.0
2016-12-21 10:50:00,48.82,48.85,48.79,48.8,205161.0,37.2524,37.2753,37.2295,37.2371,205161.0
2016-12-21 11:00:00,48.81,48.81,48.75,48.78,153987.0,37.2447,37.2447,37.1989,37.2218,153987.0
2016-12-21 11:10:00,48.78,48.87,48.77,48.8,174760.0,37.2218,37.2905,37.2142,37.2371,174760.0
2016-12-21 11:20:00,48.8,48.84,48.79,48.84,94727.0,37.2371,37.2676,37.2295,37.2676,94727.0
2016-12-21 11:30:00,48.84,48.89,48.79,48.83,188070.0,37.2676,37.3058,37.2295,37.26,188070.0
2016-12-21 11:40:00,48.82,48.83,48.78,48.8,116845.0,37.2524,37.26,37.2218,37.2371,116845.0
2016-12-21 11:50:00,48.8,48.81,48.75,48.77,66641.0,37.2371,37.2447,37.1989,37.2142,66641.0
2016-12-21 12:00:00,48.77,48.78,48.75,48.77,76535.0,37.2142,37.2218,37.1989,37.2142,76535.0
2016-12-21 12:10:00,48.78,48.79,48.73,48.75,76127.0,37.2218,37.2295,37.1837,37.1989,76127.0
2016-12-21 12:20:00,48.75,48.75,48.71,48.72,58993.0,37.1989,37.1989,37.1684,37.1761,58993.0
2016-12-21 12:30:00,48.72,48.72,48.67,48.7,169416.0,37.1761,37.1761,37.1379,37.1608,169416.0
2016-12-21 12:40:00,48.7,48.76,48.69,48.76,126317.0,37.1608,37.2066,37.1532,37.2066,126317.0
2016-12-21 12:50:00,48.76,48.76,48.72,48.73,65083.0,37.2066,37.2066,37.1761,37.1837,65083.0
2016-12-21 13:00:00,48.74,48.75,48.72,48.72,93510.0,37.1913,37.1989,37.1761,37.1761,93510.0
2016-12-21 13:10:00,48.72,48.74,48.68,48.69,79690.0,37.1761,37.1913,37.1455,37.1532,79690.0
2016-12-21 13:20:00,48.69,48.72,48.66,48.67,62114.0,37.1532,37.1761,37.1303,37.1379,62114.0
2016-12-21 13:30:00,48.66,48.68,48.62,48.66,95904.0,37.1303,37.1455,37.0998,37.1303,95904.0
2016-12-21 13:40:00,48.66,48.69,48.65,48.67,123732.0,37.1303,37.1532,37.1226,37.1379,123732.0
2016-12-21 13:50:00,48.67,48.68,48.62,48.64,106054.0,37.1379,37.1455,37.0998,37.115,106054.0
2016-12-21 14:00:00,48.65,48.68,48.63,48.66,212537.0,37.1226,37.1455,37.1074,37.1303,212537.0
2016-12-21 14:10:00,48.66,48.69,48.66,48.68,106979.0,37.1303,37.1532,37.1303,37.1455,106979.0
2016-12-21 14:20:00,48.68,48.69,48.64,48.67,193879.0,37.1455,37.1532,37.115,37.1379,193879.0
2016-12-21 14:30:00,48.68,48.71,48.66,48.66,117680.0,37.1455,37.1684,37.1303,37.1303,117680.0
2016-12-21 14:40:00,48.67,48.68,48.63,48.66,108962.0,37.1379,37.1455,37.1074,37.1303,108962.0
2016-12-21 14:50:00,48.66,48.69,48.66,48.67,94552.0,37.1303,37.1532,37.1303,37.1379,94552.0
2016-12-21 15:00:00,48.68,48.68,48.61,48.63,132118.0,37.1455,37.1455,37.0921,37.1074,132118.0
2016-12-21 15:10:00,48.63,48.63,48.55,48.59,465825.0,37.1074,37.1074,37.0463,37.0769,465825.0
2016-12-21 15:20:00,48.59,48.64,48.58,48.6,274063.0,37.0769,37.115,37.0692,37.0845,274063.0
2016-12-21 15:30:00,48.6,48.61,48.51,48.54,351714.0,37.0845,37.0921,37.0158,37.0387,351714.0
2016-12-21 15:40:00,48.54,48.56,48.48,48.48,337977.0,37.0387,37.054,36.9929,36.9929,337977.0
2016-12-21 15:50:00,48.49,48.5,48.44,48.45,665512.0,37.0006,37.0082,36.9624,36.97,665512.0
2016-12-22 09:30:00,48.42,48.57,48.37,48.52,559585.0,36.9471,37.0616,36.909,37.0234,559585.0
2016-12-22 09:40:00,48.53,48.53,48.43,48.47,295481.0,37.0311,37.0311,36.9548,36.9853,295481.0
2016-12-22 09:50:00,48.47,48.51,48.42,48.42,244167.0,36.9853,37.0158,36.9471,36.9471,244167.0
2016-12-22 10:00:00,48.42,48.44,48.33,48.37,340473.0,36.9471,36.9624,36.8785,36.909,340473.0
2016-12-22 10:10:00,48.37,48.49,48.36,48.49,267795.0,36.909,37.0006,36.9014,37.0006,267795.0
2016-12-22 10:20:00,48.49,48.56,48.47,48.54,268973.0,37.0006,37.054,36.9853,37.0387,268973.0
2016-12-22 10:30:00,48.54,48.59,48.51,48.59,161210.0,37.0387,37.0769,37.0158,37.0769,161210.0
2016-12-22 10:40:00,48.6,48.61,48.57,48.57,148925.0,37.0845,37.0921,37.0616,37.0616,148925.0
2016-12-22 10:50:00,48.58,48.59,48.52,48.54,165343.0,37.0692,37.0769,37.0234,37.0387,165343.0
2016-12-22 11:00:00,48.54,48.56,48.51,48.51,153339.0,37.0387,37.054,37.0158,37.0158,153339.0
2016-12-22 11:10:00,48.5,48.52,48.46,48.52,157198.0,37.0082,37.0234,36.9777,37.0234,157198.0
2016-12-22 11:20:00,48.52,48.58,48.51,48.57,81365.0,37.0234,37.0692,37.0158,37.0616,81365.0
2016-12-22 11:30:00,48.57,48.57,48.51,48.55,134891.0,37.0616,37.0616,37.0158,37.0463,134891.0
2016-12-22 11:40:00,48.55,48.58,48.54,48.56,81824.0,37.0463,37.0692,37.0387,37.054,81824.0
2016-12-22 11:50:00,48.57,48.6,48.56,48.56,125126.0,37.0616,37.0845,37.054,37.054,125126.0
2016-12-22 12:00:00,48.57,48.58,48.49,48.5,132433.0,37.0616,37.0692,37.0006,37.0082,132433.0
2016-12-22 12:10:00,48.49,48.56,48.49,48.55,130826.0,37.0006,37.054,37.0006,37.0463,130826.0
2016-12-22 12:20:00,48.56,48.6,48.55,48.58,115518.0,37.054,37.0845,37.0463,37.0692,115518.0
2016-12-22 12:30:00,48.58,48.63,48.57,48.62,94657.0,37.0692,37.1074,37.0616,37.0998,94657.0
2016-12-22 12:40:00,48.63,48.63,48.59,48.61,97100.0,37.1074,37.1074,37.0769,37.0921,97100.0
2016-12-22 12:50:00,48.61,48.63,48.55,48.56,169571.0,37.0921,37.1074,37.0463,37.054,169571.0
2016-12-22 13:00:00,48.55,48.55,48.5,48.52,104682.0,37.0463,37.0463,37.0082,37.0234,104682.0
2016-12-22 13:10:00,48.52,48.53,48.49,48.5,141252.0,37.0234,37.0311,37.0006,37.0082,141252.0
2016-12-22 13:20:00,48.51,48.52,48.48,48.5,62672.0,37.0158,37.0234,36.9929,37.0082,62672.0
2016-12-22 13:30:00,48.5,48.51,48.46,48.49,117437.0,37.0082,37.0158,36.9777,37.0006,117437.0
2016-12-22 13:40:00,48.49,48.55,48.48,48.53,112987.0,37.0006,37.0463,36.9929,37.0311,112987.0
2016-12-22 13:50:00,48.53,48.56,48.52,48.54,93397.0,37.0311,37.054,37.0234,37.0387,93397.0
2016-12-22 14:00:00,48.55,48.58,48.54,48.57,67513.0,37.0463,37.0692,37.0387,37.0616,67513.0
2016-12-22 14:10:00,48.58,48.62,48.57,48.6,69870.0,37.0692,37.0998,37.0616,37.0845,69870.0
2016-12-22 14:20:00,48.6,48.64,48.59,48.63,86199.0,37.0845,37.115,37.0769,37.1074,86199.0
2016-12-22 14:30:00,48.63,48.67,48.63,48.64,79570.0,37.1074,37.1379,37.1074,37.115,79570.0
2016-12-22 14:40:00,48.64,48.67,48.64,48.66,84716.0,37.115,37.1379,37.115,37.1303,84716.0
2016-12-22 14:50:00,48.66,48.71,48.65,48.7,183280.0,37.1303,37.1684,37.1226,37.1608,183280.0
2016-12-22 15:00:00,48.7,48.71,48.63,48.64,195817.0,37.1608,37.1684,37.1074,37.115,195817.0
2016-12-22 15:10:00,48.64,48.67,48.63,48.64,137899.0,37.115,37.1379,37.1074,37.115,137899.0
2016-12-22 15:20:00,48.64,48.68,48.6,48.66,149970.0,37.115,37.1455,37.0845,37.1303,149970.0
2016-12-22 15:30:00,48.67,48.71,48.57,48.59,468184.0,37.1379,37.1684,37.0616,37.0769,468184.0
2016-12-22 15:40:00,48.59,48.62,48.58,48.61,254163.0,37.0769,37.0998,37.0692,37.0921,254163.0
2016-12-22 15:50:00,48.61,48.65,48.6,48.63,567334.0,37.0921,37.1226,37.0845,37.1074,567334.0
2016-12-23 09:30:00,48.68,48.8,48.52,48.55,305172.0,37.1455,37.2371,37.0234,37.0463,305172.0
2016-12-23 09:40:00,48.55,48.64,48.54,48.62,209135.0,37.0463,37.115,37.0387,37.0998,209135.0
2016-12-23 09:50:00,48.62,48.65,48.58,48.61,108856.0,37.0998,37.1226,37.0692,37.0921,108856.0
2016-12-23 10:00:00,48.6,48.62,48.52,48.58,253101.0,37.0845,37.0998,37.0234,37.0692,253101.0
2016-12-23 10:10:00,48.59,48.75,48.58,48.73,258068.0,37.0769,37.1989,37.0692,37.1837,258068.0
2016-12-23 10:20:00,48.74,48.75,48.66,48.68,572827.0,37.1913,37.1989,37.1303,37.1455,572827.0
2016-12-23 10:30:00,48.68,48.73,48.67,48.7,130143.0,37.1455,37.1837,37.1379,37.1608,130143.0
2016-12-23 10:40:00,48.7,48.71,48.66,48.66,140121.0,37.1608,37.1684,37.1303,37.1303,140121.0
2016-12-23 10:50:00,48.67,48.68,48.62,48.68,302883.0,37.1379,37.1455,37.0998,37.1455,302883.0
2016-12-23 11:00:00,48.68,48.69,48.65,48.67,156904.0,37.1455,37.1532,37.1226,37.1379,156904.0
2016-12-23 11:10:00,48.68,48.69,48.64,48.67,117679.0,37.1455,37.1532,37.115,37.1379,117679.0
2016-12-23 11:20:00,48.68,48.73,48.66,48.7,170916.0,37.1455,37.1837,37.1303,37.1608,170916.0
2016-12-23 11:30:00,48.7,48.72,48.68,48.71,142985.0,37.1608,37.1761,37.1455,37.1684,142985.0
2016-12-23 11:40:00,48.7,48.7,48.64,48.66,132882.0,37.1608,37.1608,37.115,37.1303,132882.0
2016-12-23 11:50:00,48.66,48.66,48.6,48.63,132875.0,37.1303,37.1303,37.0845,37.1074,132875.0
2016-12-23 12:00:00,48.63,48.63,48.56,48.58,152944.0,37.1074,37.1074,37.054,37.0692,152944.0
2016-12-23 12:10:00,48.58,48.59,48.55,48.58,72445.0,37.0692,37.0769,37.0463,37.0692,72445.0
2016-12-23 12:20:00,48.58,48.59,48.53,48.54,227149.0,37.0692,37.0769,37.0311,37.0387,227149.0
2016-12-23 12:30:00,48.53,48.56,48.52,48.55,66524.0,37.0311,37.054,37.0234,37.0463,66524.0
2016-12-23 12:40:00,48.55,48.59,48.55,48.55,57043.0,37.0463,37.0769,37.0463,37.0463,57043.0
2016-12-23 12:50:00,48.55,48.55,48.51,48.52,61185.0,37.0463,37.0463,37.0158,37.0234,61185.0
2016-12-23 13:00:00,48.53,48.53,48.48,48.49,100526.0,37.0311,37.0311,36.9929,37.0006,100526.0
2016-12-23 13:10:00,48.5,48.51,48.45,48.47,99723.0,37.0082,37.0158,36.97,36.9853,99723.0
2016-12-23 13:20:00,48.47,48.49,48.47,48.48,51024.0,36.9853,37.0006,36.9853,36.9929,51024.0
2016-12-23 13:30:00,48.48,48.51,48.46,48.51,77206.0,36.9929,37.0158,36.9777,37.0158,77206.0
2016-12-23 13:40:00,48.51,48.54,48.48,48.54,89907.0,37.0158,37.0387,36.9929,37.0387,89907.0
2016-12-23 13:50:00,48.54,48.57,48.53,48.55,81287.0,37.0387,37.0616,37.0311,37.0463,81287.0
2016-12-23 14:00:00,48.55,48.55,48.51,48.54,76242.0,37.0463,37.0463,37.0158,37.0387,76242.0
2016-12-23 14:10:00,48.54,48.56,48.52,48.55,77019.0,37.0387,37.054,37.0234,37.0463,77019.0
2016-12-23 14:20:00,48.55,48.56,48.52,48.52,76587.0,37.0463,37.054,37.0234,37.0234,76587.0
2016-12-23 14:30:00,48.53,48.56,48.51,48.55,96975.0,37.0311,37.054,37.0158,37.0463,96975.0
2016-12-23 14:40:00,48.55,48.57,48.55,48.57,55171.0,37.0463,37.0616,37.0463,37.0616,55171.0
2016-12-23 14:50:00,48.56,48.59,48.55,48.59,138866.0,37.054,37.0769,37.0463,37.0769,138866.0
2016-12-23 15:00:00,48.59,48.64,48.59,48.64,164004.0,37.0769,37.115,37.0769,37.115,164004.0
2016-12-23 15:10:00,48.64,48.67,48.61,48.64,505088.0,37.115,37.1379,37.0921,37.115,505088.0
2016-12-23 15:20:00,48.64,48.64,48.57,48.58,126727.0,37.115,37.115,37.0616,37.0692,126727.0
2016-12-23 15:30:00,48.57,48.59,48.55,48.55,134666.0,37.0616,37.0769,37.0463,37.0463,134666.0
2016-12-23 15:40:00,48.55,48.63,48.55,48.6,332445.0,37.0463,37.1074,37.0463,37.0845,332445.0
2016-12-23 15:50:00,48.6,48.64,48.59,48.63,521875.0,37.0845,37.115,37.0769,37.1074,521875.0
2016-12-27 09:30:00,48.42,48.57,48.37,48.46,1371128.0,36.9471,37.0616,36.909,36.9777,1371128.0
2016-12-27 09:40:00,48.47,48.56,48.45,48.47,898104.0,36.9853,37.054,36.97,36.9853,898104.0
2016-12-27 09:50:00,48.47,48.47,48.39,48.43,449400.0,36.9853,36.9853,36.9242,36.9548,449400.0
2016-12-27 10:00:00,48.43,48.45,48.38,48.44,647542.0,36.9548,36.97,36.9166,36.9624,647542.0
2016-12-27 10:10:00,48.44,48.51,48.41,48.5,399766.0,36.9624,37.0158,36.9395,37.0082,399766.0
2016-12-27 10:20:00,48.5,48.54,48.46,48.53,721716.0,37.0082,37.0387,36.9777,37.0311,721716.0
2016-12-27 10:30:00,48.53,48.54,48.49,48.51,363494.0,37.0311,37.0387,37.0006,37.0158,363494.0
2016-12-27 10:40:00,48.52,48.59,48.51,48.56,466950.0,37.0234,37.0769,37.0158,37.054,466950.0
2016-12-27 10:50:00,48.56,48.56,48.46,48.5,284488.0,37.054,37.054,36.9777,37.0082,284488.0
2016-12-27 11:00:00,48.49,48.52,48.48,48.52,232602.0,37.0006,37.0234,36.9929,37.0234,232602.0
2016-12-27 11:10:00,48.51,48.53,48.5,48.53,309778.0,37.0158,37.0311,37.0082,37.0311,309778.0
2016-12-27 11:20:00,48.52,48.53,48.48,48.49,176218.0,37.0234,37.0311,36.9929,37.0006,176218.0
2016-12-27 11:30:00,48.49,48.51,48.45,48.47,419820.0,37.0006,37.0158,36.97,36.9853,419820.0
2016-12-27 11:40:00,48.47,48.48,48.44,48.45,927608.0,36.9853,36.9929,36.9624,36.97,927608.0
2016-12-27 11:50:00,48.46,48.51,48.45,48.49,318428.0,36.9777,37.0158,36.97,37.0006,318428.0
2016-12-27 12:00:00,48.48,48.51,48.46,48.5,344864.0,36.9929,37.0158,36.9777,37.0082,344864.0
2016-12-27 12:10:00,48.5,48.58,48.5,48.58,2404076.0,37.0082,37.0692,37.0082,37.0692,2404076.0
2016-12-27 12:20:00,48.58,48.59,48.55,48.57,273518.0,37.0692,37.0769,37.0463,37.0616,273518.0
2016-12-27 12:30:00,48.56,48.59,48.56,48.58,646074.0,37.054,37.0769,37.054,37.0692,646074.0
2016-12-27 12:40:00,48.58,48.62,48.57,48.59,334650.0,37.0692,37.0998,37.0616,37.0769,334650.0
2016-12-27 12:50:00,48.58,48.62,48.58,48.59,179388.0,37.0692,37.0998,37.0692,37.0769,179388.0
2016-12-27 13:00:00,48.59,48.62,48.58,48.62,178284.0,37.0769,37.0998,37.0692,37.0998,178284.0
2016-12-27 13:10:00,48.62,48.66,48.6,48.62,676802.0,37.0998,37.1303,37.0845,37.0998,676802.0
2016-12-27 13:20:00,48.63,48.66,48.62,48.64,226920.0,37.1074,37.1303,37.0998,37.115,226920.0
2016-12-27 13:30:00,48.64,48.72,48.64,48.71,411808.0,37.115,37.1761,37.115,37.1684,411808.0
2016-12-27 13:40:00,48.71,48.71,48.62,48.62,2348259.0,37.1684,37.1684,37.0998,37.0998,2348259.0
2016-12-27 13:50:00,48.62,48.68,48.62,48.68,173000.0,37.0998,37.1455,37.0998,37.1455,173000.0
2016-12-27 14:00:00,48.67,48.71,48.64,48.7,498950.0,37.1379,37.1684,37.115,37.1608,498950.0
2016-12-27 14:10:00,48.71,48.77,48.7,48.74,1373028.0,37.1684,37.2142,37.1608,37.1913,1373028.0
2016-12-27 14:20:00,48.74,48.75,48.71,48.73,108670.0,37.1913,37.1989,37.1684,37.1837,108670.0
2016-12-27 14:30:00,48.73,48.76,48.72,48.75,352894.0,37.1837,37.2066,37.1761,37.1989,352894.0
2016-12-27 14:40:00,48.75,48.77,48.73,48.73,192570.0,37.1989,37.2142,37.1837,37.1837,192570.0
2016-12-27 14:50:00,48.73,48.74,48.72,48.72,235032.0,37.1837,37.1913,37.1761,37.1761,235032.0
2016-12-27 15:00:00,48.73,48.74,48.72,48.74,127272.0,37.1837,37.1913,37.1761,37.1913,127272.0
2016-12-27 15:10:00,48.73,48.73,48.67,48.68,995126.0,37.1837,37.1837,37.1379,37.1455,995126.0
2016-12-27 15:20:00,48.68,48.68,48.64,48.65,461990.0,37.1455,37.1455,37.115,37.1226,461990.0
2016-12-27 15:30:00,48.64,48.67,48.61,48.63,608454.0,37.115,37.1379,37.0921,37.1074,608454.0
2016-12-27 15:40:00,48.63,48.64,48.56,48.58,973790.0,37.1074,37.115,37.054,37.0692,973790.0
2016-12-27 15:50:00,48.59,48.65,48.58,48.65,1392586.0,37.0769,37.1226,37.0692,37.1226,1392586.0
2016-12-28 09:30:00,48.68,48.71,48.48,48.59,490347.0,37.1455,37.1684,36.9929,37.0769,490347.0
2016-12-28 09:40:00,48.59,48.66,48.45,48.46,299168.0,37.0769,37.1303,36.97,36.9777,299168.0
2016-12-28 09:50:00,48.45,48.52,48.41,48.42,346312.0,36.97,37.0234,36.9395,36.9471,346312.0
2016-12-28 10:00:00,48.42,48.63,48.42,48.62,376378.0,36.9471,37.1074,36.9471,37.0998,376378.0
2016-12-28 10:10:00,48.62,48.64,48.5,48.53,233053.0,37.0998,37.115,37.0082,37.0311,233053.0
2016-12-28 10:20:00,48.53,48.59,48.5,48.51,203073.0,37.0311,37.0769,37.0082,37.0158,203073.0
2016-12-28 10:30:00,48.51,48.55,48.48,48.48,292717.0,37.0158,37.0463,36.9929,36.9929,292717.0
2016-12-28 10:40:00,48.48,48.55,48.47,48.54,255972.0,36.9929,37.0463,36.9853,37.0387,255972.0
2016-12-28 10:50:00,48.54,48.59,48.53,48.59,263649.0,37.0387,37.0769,37.0311,37.0769,263649.0
2016-12-28 11:00:00,48.59,48.63,48.52,48.53,127174.0,37.0769,37.1074,37.0234,37.0311,127174.0
2016-12-28 11:10:00,48.52,48.58,48.49,48.5,162118.0,37.0234,37.0692,37.0006,37.0082,162118.0
2016-12-28 11:20:00,48.5,48.56,48.48,48.56,156569.0,37.0082,37.054,36.9929,37.054,156569.0
2016-12-28 11:30:00,48.57,48.57,48.51,48.54,125257.0,37.0616,37.0616,37.0158,37.0387,125257.0
2016-12-28 11:40:00,48.54,48.59,48.53,48.58,105655.0,37.0387,37.0769,37.0311,37.0692,105655.0
2016-12-28 11:50:00,48.58,48.58,48.49,48.5,148216.0,37.0692,37.0692,37.0006,37.0082,148216.0
2016-12-28 12:00:00,48.5,48.5,48.43,48.43,223116.0,37.0082,37.0082,36.9548,36.9548,223116.0
2016-12-28 12:10:00,48.43,48.43,48.33,48.37,182242.0,36.9548,36.9548,36.8785,36.909,182242.0
2016-12-28 12:20:00,48.37,48.37,48.34,48.36,116093.0,36.909,36.909,36.8861,36.9014,116093.0
2016-12-28 12:30:00,48.35,48.36,48.3,48.31,143420.0,36.8937,36.9014,36.8556,36.8632,143420.0
2016-12-28 12:40:00,48.31,48.32,48.24,48.31,119934.0,36.8632,36.8708,36.8098,36.8632,119934.0
2016-12-28 12:50:00,48.31,48.38,48.3,48.34,197779.0,36.8632,36.9166,36.8556,36.8861,197779.0
2016-12-28 13:00:00,48.34,48.4,48.33,48.38,129982.0,36.8861,36.9319,36.8785,36.9166,129982.0
2016-12-28 13:10:00,48.38,48.4,48.36,48.38,102868.0,36.9166,36.9319,36.9014,36.9166,102868.0
2016-12-28 13:20:00,48.38,48.39,48.36,48.37,97097.0,36.9166,36.9242,36.9014,36.909,97097.0
2016-12-28 13:30:00,48.37,48.38,48.34,48.34,92334.0,36.909,36.9166,36.8861,36.8861,92334.0
2016-12-28 13:40:00,48.34,48.35,48.3,48.31,73460.0,36.8861,36.8937,36.8556,36.8632,73460.0
2016-12-28 13:50:00,48.32,48.35,48.3,48.32,135241.0,36.8708,36.8937,36.8556,36.8708,135241.0
2016-12-28 14:00:00,48.32,48.35,48.29,48.35,86048.0,36.8708,36.8937,36.8479,36.8937,86048.0
2016-12-28 14:10:00,48.34,48.35,48.31,48.31,154797.0,36.8861,36.8937,36.8632,36.8632,154797.0
2016-12-28 14:20:00,48.32,48.32,48.3,48.3,72648.0,36.8708,36.8708,36.8556,36.8556,72648.0
2016-12-28 14:30:00,48.31,48.36,48.3,48.35,111072.0,36.8632,36.9014,36.8556,36.8937,111072.0
2016-12-28 14:40:00,48.35,48.37,48.31,48.32,139199.0,36.8937,36.909,36.8632,36.8708,139199.0
2016-12-28 14:50:00,48.32,48.33,48.28,48.29,101933.0,36.8708,36.8785,36.8403,36.8479,101933.0
2016-12-28 15:00:00,48.3,48.3,48.22,48.23,89282.0,36.8556,36.8556,36.7945,36.8022,89282.0
2016-12-28 15:10:00,48.23,48.24,48.18,48.18,116013.0,36.8022,36.8098,36.764,36.764,116013.0
2016-12-28 15:20:00,48.19,48.21,48.15,48.16,158997.0,36.7716,36.7869,36.7411,36.7487,158997.0
2016-12-28 15:30:00,48.16,48.21,48.12,48.21,223803.0,36.7487,36.7869,36.7182,36.7869,223803.0
2016-12-28 15:40:00,48.2,48.21,48.15,48.19,295680.0,36.7793,36.7869,36.7411,36.7716,295680.0
2016-12-28 15:50:00,48.18,48.24,48.18,48.2,695297.0,36.764,36.8098,36.764,36.7793,695297.0
2016-12-29 09:30:00,48.38,48.39,48.26,48.33,583875.0,36.9166,36.9242,36.8251,36.8785,583875.0
2016-12-29 09:40:00,48.34,48.45,48.31,48.45,320994.0,36.8861,36.97,36.8632,36.97,320994.0
2016-12-29 09:50:00,48.45,48.5,48.39,48.4,210803.0,36.97,37.0082,36.9242,36.9319,210803.0
2016-12-29 10:00:00,48.4,48.47,48.3,48.36,293033.0,36.9319,36.9853,36.8556,36.9014,293033.0
2016-12-29 10:10:00,48.35,48.44,48.34,48.43,295426.0,36.8937,36.9624,36.8861,36.9548,295426.0
2016-12-29 10:20:00,48.43,48.46,48.4,48.42,356150.0,36.9548,36.9777,36.9319,36.9471,356150.0
2016-12-29 10:30:00,48.42,48.46,48.4,48.45,288442.0,36.9471,36.9777,36.9319,36.97,288442.0
2016-12-29 10:40:00,48.45,48.57,48.44,48.55,255738.0,36.97,37.0616,36.9624,37.0463,255738.0
2016-12-29 10:50:00,48.55,48.65,48.55,48.61,242344.0,37.0463,37.1226,37.0463,37.0921,242344.0
2016-12-29 11:00:00,48.61,48.62,48.56,48.59,162889.0,37.0921,37.0998,37.054,37.0769,162889.0
2016-12-29 11:10:00,48.6,48.62,48.56,48.58,316752.0,37.0845,37.0998,37.054,37.0692,316752.0
2016-12-29 11:20:00,48.58,48.66,48.58,48.64,191291.0,37.0692,37.1303,37.0692,37.115,191291.0
2016-12-29 11:30:00,48.65,48.69,48.63,48.68,188676.0,37.1226,37.1532,37.1074,37.1455,188676.0
2016-12-29 11:40:00,48.68,48.7,48.66,48.66,462773.0,37.1455,37.1608,37.1303,37.1303,462773.0
2016-12-29 11:50:00,48.66,48.72,48.63,48.71,313944.0,37.1303,37.1761,37.1074,37.1684,313944.0
2016-12-29 12:00:00,48.71,48.74,48.68,48.69,261055.0,37.1684,37.1913,37.1455,37.1532,261055.0
2016-12-29 12:10:00,48.7,48.73,48.66,48.71,266879.0,37.1608,37.1837,37.1303,37.1684,266879.0
2016-12-29 12:20:00,48.71,48.75,48.67,48.74,221697.0,37.1684,37.1989,37.1379,37.1913,221697.0
2016-12-29 12:30:00,48.74,48.75,48.71,48.73,201510.0,37.1913,37.1989,37.1684,37.1837,201510.0
2016-12-29 12:40:00,48.73,48.73,48.69,48.72,176328.0,37.1837,37.1837,37.1532,37.1761,176328.0
2016-12-29 12:50:00,48.71,48.76,48.69,48.76,295870.0,37.1684,37.2066,37.1532,37.2066,295870.0
2016-12-29 13:00:00,48.76,48.8,48.75,48.79,192953.0,37.2066,37.2371,37.1989,37.2295,192953.0
2016-12-29 13:10:00,48.79,48.83,48.77,48.81,199105.0,37.2295,37.26,37.2142,37.2447,199105.0
2016-12-29 13:20:00,48.81,48.83,48.77,48.78,186777.0,37.2447,37.26,37.2142,37.2218,186777.0
2016-12-29 13:30:00,48.78,48.82,48.75,48.8,268121.0,37.2218,37.2524,37.1989,37.2371,268121.0
2016-12-29 13:40:00,48.8,48.84,48.78,48.81,101303.0,37.2371,37.2676,37.2218,37.2447,101303.0
2016-12-29 13:50:00,48.8,48.87,48.8,48.87,63922.0,37.2371,37.2905,37.2371,37.2905,63922.0
2016-12-29 14:00:00,48.87,48.88,48.81,48.83,284154.0,37.2905,37.2981,37.2447,37.26,284154.0
2016-12-29 14:10:00,48.83,48.89,48.82,48.87,376064.0,37.26,37.3058,37.2524,37.2905,376064.0
2016-12-29 14:20:00,48.86,48.87,48.82,48.85,274198.0,37.2829,37.2905,37.2524,37.2753,274198.0
2016-12-29 14:30:00,48.85,48.91,48.84,48.9,553515.0,37.2753,37.321,37.2676,37.3134,553515.0
2016-12-29 14:40:00,48.9,48.92,48.87,48.9,356971.0,37.3134,37.3287,37.2905,37.3134,356971.0
2016-12-29 14:50:00,48.9,48.9,48.85,48.86,365185.0,37.3134,37.3134,37.2753,37.2829,365185.0
2016-12-29 15:00:00,48.86,48.87,48.8,48.83,427085.0,37.2829,37.2905,37.2371,37.26,427085.0
2016-12-29 15:10:00,48.83,48.84,48.8,48.82,378608.0,37.26,37.2676,37.2371,37.2524,378608.0
2016-12-29 15:20:00,48.82,48.88,48.81,48.87,899819.0,37.2524,37.2981,37.2447,37.2905,899819.0
2016-12-29 15:30:00,48.86,48.88,48.79,48.79,824006.0,37.2829,37.2981,37.2295,37.2295,824006.0
2016-12-29 15:40:00,48.79,48.81,48.79,48.8,581097.0,37.2295,37.2447,37.2295,37.2371,581097.0
2016-12-29 15:50:00,48.79,48.84,48.79,48.83,1770131.0,37.2295,37.2676,37.2295,37.26,1770131.0
2016-12-30 09:30:00,48.93,48.93,48.73,48.74,440700.0,37.3363,37.3363,37.1837,37.1913,440700.0
2016-12-30 09:40:00,48.74,48.78,48.66,48.73,254808.0,37.1913,37.2218,37.1303,37.1837,254808.0
2016-12-30 09:50:00,48.72,48.89,48.69,48.84,448668.0,37.1761,37.3058,37.1532,37.2676,448668.0
2016-12-30 10:00:00,48.84,48.87,48.74,48.8,592006.0,37.2676,37.2905,37.1913,37.2371,592006.0
2016-12-30 10:10:00,48.8,48.83,48.72,48.74,858946.0,37.2371,37.26,37.1761,37.1913,858946.0
2016-12-30 10:20:00,48.75,48.83,48.75,48.8,459310.0,37.1989,37.26,37.1989,37.2371,459310.0
2016-12-30 10:30:00,48.8,48.95,48.8,48.87,779224.0,37.2371,37.3516,37.2371,37.2905,779224.0
2016-12-30 10:40:00,48.87,48.87,48.76,48.76,239558.0,37.2905,37.2905,37.2066,37.2066,239558.0
2016-12-30 10:50:00,48.76,48.79,48.74,48.77,476201.0,37.2066,37.2295,37.1913,37.2142,476201.0
2016-12-30 11:00:00,48.76,48.78,48.74,48.75,215126.0,37.2066,37.2218,37.1913,37.1989,215126.0
2016-12-30 11:10:00,48.74,48.81,48.74,48.79,316945.0,37.1913,37.2447,37.1913,37.2295,316945.0
2016-12-30 11:20:00,48.78,48.81,48.76,48.79,296555.0,37.2218,37.2447,37.2066,37.2295,296555.0
2016-12-30 11:30:00,48.78,48.82,48.77,48.78,327884.0,37.2218,37.2524,37.2142,37.2218,327884.0
2016-12-30 11:40:00,48.79,48.83,48.76,48.82,610081.0,37.2295,37.26,37.2066,37.2524,610081.0
2016-12-30 11:50:00,48.83,48.9,48.82,48.84,383078.0,37.26,37.3134,37.2524,37.2676,383078.0
2016-12-30 12:00:00,48.84,48.87,48.79,48.87,338710.0,37.2676,37.2905,37.2295,37.2905,338710.0
2016-12-30 12:10:00,48.87,48.9,48.85,48.87,649220.0,37.2905,37.3134,37.2753,37.2905,649220.0
2016-12-30 12:20:00,48.88,48.9,48.84,48.89,372983.0,37.2981,37.3134,37.2676,37.3058,372983.0
2016-12-30 12:30:00,48.89,48.89,48.77,48.8,359023.0,37.3058,37.3058,37.2142,37.2371,359023.0
2016-12-30 12:40:00,48.79,48.8,48.77,48.77,259386.0,37.2295,37.2371,37.2142,37.2142,259386.0
2016-12-30 12:50:00,48.77,48.77,48.74,48.77,211539.0,37.2142,37.2142,37.1913,37.2142,211539.0
2016-12-30 13:00:00,48.76,48.78,48.72,48.74,122125.0,37.2066,37.2218,37.1761,37.1913,122125.0
2016-12-30 13:10:00,48.74,48.81,48.73,48.81,75713.0,37.1913,37.2447,37.1837,37.2447,75713.0
2016-12-30 13:20:00,48.81,48.83,48.77,48.78,98507.0,37.2447,37.26,37.2142,37.2218,98507.0
2016-12-30 13:30:00,48.78,48.78,48.74,48.75,83820.0,37.2218,37.2218,37.1913,37.1989,83820.0
2016-12-30 13:40:00,48.75,48.78,48.74,48.76,68537.0,37.1989,37.2218,37.1913,37.2066,68537.0
2016-12-30 13:50:00,48.76,48.79,48.75,48.79,58494.0,37.2066,37.2295,37.1989,37.2295,58494.0
2016-12-30 14:00:00,48.78,48.79,48.7,48.72,169026.0,37.2218,37.2295,37.1608,37.1761,169026.0
2016-12-30 14:10:00,48.73,48.74,48.68,48.72,47683.0,37.1837,37.1913,37.1455,37.1761,47683.0
2016-12-30 14:20:00,48.73,48.74,48.68,48.68,174790.0,37.1837,37.1913,37.1455,37.1455,174790.0
2016-12-30 14:30:00,48.68,48.72,48.64,48.72,211290.0,37.1455,37.1761,37.115,37.1761,211290.0
2016-12-30 14:40:00,48.72,48.72,48.64,48.64,119674.0,37.1761,37.1761,37.115,37.115,119674.0
2016-12-30 14:50:00,48.63,48.69,48.61,48.68,162441.0,37.1074,37.1532,37.0921,37.1455,162441.0
2016-12-30 15:00:00,48.68,48.69,48.64,48.66,252747.0,37.1455,37.1532,37.115,37.1303,252747.0
2016-12-30 15:10:00,48.65,48.67,48.6,48.66,323832.0,37.1226,37.1379,37.0845,37.1303,323832.0
2016-12-30 15:20:00,48.66,48.7,48.62,48.7,170427.0,37.1303,37.1608,37.0998,37.1608,170427.0
2016-12-30 15:30:00,48.7,48.7,48.61,48.64,150874.0,37.1608,37.1608,37.0921,37.115,150874.0
2016-12-30 15:40:00,48.64,48.64,48.42,48.43,631418.0,37.115,37.115,36.9471,36.9548,631418.0
2016-12-30 15:50:00,48.43,48.6,48.43,48.59,1255883.0,36.9548,37.0845,36.9548,37.0769,1255883.0
2017-01-03 09:30:00,48.5,48.63,48.27,48.32,2563963.0,37.0082,37.1074,36.8327,36.8708,2563963.0
2017-01-03 09:40:00,48.32,48.35,48.13,48.19,1137677.0,36.8708,36.8937,36.7259,36.7716,1137677.0
2017-01-03 09:50:00,48.2,48.43,48.2,48.37,1250422.0,36.7793,36.9548,36.7793,36.909,1250422.0
2017-01-03 10:00:00,48.37,48.37,48.15,48.27,797256.0,36.909,36.909,36.7411,36.8327,797256.0
2017-01-03 10:10:00,48.26,48.35,48.22,48.32,429580.0,36.8251,36.8937,36.7945,36.8708,429580.0
2017-01-03 10:20:00,48.31,48.31,48.19,48.24,585503.0,36.8632,36.8632,36.7716,36.8098,585503.0
2017-01-03 10:30:00,48.24,48.29,48.18,48.21,406877.0,36.8098,36.8479,36.764,36.7869,406877.0
2017-01-03 10:40:00,48.21,48.25,48.15,48.24,417604.0,36.7869,36.8174,36.7411,36.8098,417604.0
2017-01-03 10:50:00,48.23,48.39,48.23,48.29,378629.0,36.8022,36.9242,36.8022,36.8479,378629.0
2017-01-03 11:00:00,48.28,48.35,48.23,48.28,179143.0,36.8403,36.8937,36.8022,36.8403,179143.0
2017-01-03 11:10:00,48.28,48.37,48.25,48.37,180691.0,36.8403,36.909,36.8174,36.909,180691.0
2017-01-03 11:20:00,48.38,48.45,48.3,48.32,546235.0,36.9166,36.97,36.8556,36.8708,546235.0
2017-01-03 11:30:00,48.32,48.37,48.28,48.28,273841.0,36.8708,36.909,36.8403,36.8403,273841.0
2017-01-03 11:40:00,48.28,48.5,48.28,48.47,406451.0,36.8403,37.0082,36.8403,36.9853,406451.0
2017-01-03 11:50:00,48.47,48.51,48.37,48.41,343061.0,36.9853,37.0158,36.909,36.9395,343061.0
2017-01-03 12:00:00,48.42,48.47,48.38,48.47,236175.0,36.9471,36.9853,36.9166,36.9853,236175.0
2017-01-03 12:10:00,48.47,48.5,48.43,48.44,270802.0,36.9853,37.0082,36.9548,36.9624,270802.0
2017-01-03 12:20:00,48.43,48.48,48.42,48.47,293512.0,36.9548,36.9929,36.9471,36.9853,293512.0
2017-01-03 12:30:00,48.47,48.5,48.46,48.48,244191.0,36.9853,37.0082,36.9777,36.9929,244191.0
2017-01-03 12:40:00,48.47,48.51,48.43,48.51,216997.0,36.9853,37.0158,36.9548,37.0158,216997.0
2017-01-03 12:50:00,48.51,48.55,48.49,48.52,268898.0,37.0158,37.0463,37.0006,37.0234,268898.0
2017-01-03 13:00:00,48.52,48.56,48.47,48.53,665453.0,37.0234,37.054,36.9853,37.0311,665453.0
2017-01-03 13:10:00,48.53,48.53,48.45,48.48,306533.0,37.0311,37.0311,36.97,36.9929,306533.0
2017-01-03 13:20:00,48.47,48.49,48.43,48.45,141835.0,36.9853,37.0006,36.9548,36.97,141835.0
2017-01-03 13:30:00,48.45,48.45,48.33,48.35,192460.0,36.97,36.97,36.8785,36.8937,192460.0
2017-01-03 13:40:00,48.35,48.35,48.27,48.29,126252.0,36.8937,36.8937,36.8327,36.8479,126252.0
2017-01-03 13:50:00,48.29,48.34,48.27,48.29,97415.0,36.8479,36.8861,36.8327,36.8479,97415.0
2017-01-03 14:00:00,48.29,48.39,48.28,48.37,135467.0,36.8479,36.9242,36.8403,36.909,135467.0
2017-01-03 14:10:00,48.37,48.4,48.34,48.35,116422.0,36.909,36.9319,36.8861,36.8937,116422.0
2017-01-03 14:20:00,48.36,48.41,48.33,48.4,162854.0,36.9014,36.9395,36.8785,36.9319,162854.0
2017-01-03 14:30:00,48.41,48.42,48.35,48.39,223723.0,36.9395,36.9471,36.8937,36.9242,223723.0
2017-01-03 14:40:00,48.39,48.46,48.39,48.46,195642.0,36.9242,36.9777,36.9242,36.9777,195642.0
2017-01-03 14:50:00,48.46,48.46,48.41,48.41,321530.0,36.9777,36.9777,36.9395,36.9395,321530.0
2017-01-03 15:00:00,48.4,48.45,48.4,48.45,101057.0,36.9319,36.97,36.9319,36.97,101057.0
2017-01-03 15:10:00,48.45,48.45,48.37,48.39,204601.0,36.97,36.97,36.909,36.9242,204601.0
2017-01-03 15:20:00,48.39,48.44,48.34,48.43,248328.0,36.9242,36.9624,36.8861,36.9548,248328.0
2017-01-03 15:30:00,48.42,48.42,48.33,48.38,1486827.0,36.9471,36.9471,36.8785,36.9166,1486827.0
2017-01-03 15:40:00,48.38,48.4,48.33,48.39,339834.0,36.9166,36.9319,36.8785,36.9242,339834.0
2017-01-03 15:50:00,48.39,48.44,48.37,48.43,570892.0,36.9242,36.9624,36.909,36.9548,570892.0
2017-01-04 09:30:00,48.52,48.75,48.43,48.69,894319.0,37.0234,37.1989,36.9548,37.1532,894319.0
2017-01-04 09:40:00,48.69,48.78,48.66,48.73,706392.0,37.1532,37.2218,37.1303,37.1837,706392.0
2017-01-04 09:50:00,48.72,48.8,48.65,48.73,756474.0,37.1761,37.2371,37.1226,37.1837,756474.0
2017-01-04 10:00:00,48.74,48.83,48.71,48.8,598781.0,37.1913,37.26,37.1684,37.2371,598781.0
2017-01-04 10:10:00,48.8,48.89,48.8,48.83,286343.0,37.2371,37.3058,37.2371,37.26,286343.0
2017-01-04 10:20:00,48.84,48.86,48.78,48.84,252183.0,37.2676,37.2829,37.2218,37.2676,252183.0
2017-01-04 10:30:00,48.85,48.86,48.78,48.82,312184.0,37.2753,37.2829,37.2218,37.2524,312184.0
2017-01-04 10:40:00,48.82,48.82,48.69,48.73,752426.0,37.2524,37.2524,37.1532,37.1837,752426.0
2017-01-04 10:50:00,48.73,48.77,48.7,48.74,221545.0,37.1837,37.2142,37.1608,37.1913,221545.0
2017-01-04 11:00:00,48.74,48.75,48.68,48.72,240336.0,37.1913,37.1989,37.1455,37.1761,240336.0
2017-01-04 11:10:00,48.72,48.82,48.72,48.78,129906.0,37.1761,37.2524,37.1761,37.2218,129906.0
2017-01-04 11:20:00,48.78,48.79,48.74,48.78,132324.0,37.2218,37.2295,37.1913,37.2218,132324.0
2017-01-04 11:30:00,48.78,48.78,48.72,48.74,183654.0,37.2218,37.2218,37.1761,37.1913,183654.0
2017-01-04 11:40:00,48.74,48.79,48.72,48.76,307467.0,37.1913,37.2295,37.1761,37.2066,307467.0
2017-01-04 11:50:00,48.76,48.77,48.72,48.75,145354.0,37.2066,37.2142,37.1761,37.1989,145354.0
2017-01-04 12:00:00,48.76,48.76,48.67,48.68,177469.0,37.2066,37.2066,37.1379,37.1455,177469.0
2017-01-04 12:10:00,48.67,48.71,48.67,48.69,154042.0,37.1379,37.1684,37.1379,37.1532,154042.0
2017-01-04 12:20:00,48.69,48.72,48.68,48.71,101339.0,37.1532,37.1761,37.1455,37.1684,101339.0
2017-01-04 12:30:00,48.7,48.7,48.66,48.67,116876.0,37.1608,37.1608,37.1303,37.1379,116876.0
2017-01-04 12:40:00,48.67,48.67,48.63,48.65,161522.0,37.1379,37.1379,37.1074,37.1226,161522.0
2017-01-04 12:50:00,48.65,48.67,48.61,48.64,184362.0,37.1226,37.1379,37.0921,37.115,184362.0
2017-01-04 13:00:00,48.64,48.64,48.56,48.56,320918.0,37.115,37.115,37.054,37.054,320918.0
2017-01-04 13:10:00,48.57,48.6,48.54,48.56,141196.0,37.0616,37.0845,37.0387,37.054,141196.0
2017-01-04 13:20:00,48.56,48.61,48.55,48.59,234065.0,37.054,37.0921,37.0463,37.0769,234065.0
2017-01-04 13:30:00,48.59,48.6,48.49,48.49,337042.0,37.0769,37.0845,37.0006,37.0006,337042.0
2017-01-04 13:40:00,48.5,48.51,48.43,48.47,295210.0,37.0082,37.0158,36.9548,36.9853,295210.0
2017-01-04 13:50:00,48.47,48.55,48.45,48.46,479801.0,36.9853,37.0463,36.97,36.9777,479801.0
2017-01-04 14:00:00,48.45,48.53,48.43,48.51,477132.0,36.97,37.0311,36.9548,37.0158,477132.0
2017-01-04 14:10:00,48.51,48.58,48.51,48.57,399117.0,37.0158,37.0692,37.0158,37.0616,399117.0
2017-01-04 14:20:00,48.57,48.57,48.5,48.57,331335.0,37.0616,37.0616,37.0082,37.0616,331335.0
2017-01-04 14:30:00,48.57,48.58,48.52,48.54,213955.0,37.0616,37.0692,37.0234,37.0387,213955.0
2017-01-04 14:40:00,48.54,48.54,48.46,48.48,264171.0,37.0387,37.0387,36.9777,36.9929,264171.0
2017-01-04 14:50:00,48.48,48.53,48.47,48.53,146661.0,36.9929,37.0311,36.9853,37.0311,146661.0
2017-01-04 15:00:00,48.53,48.59,48.51,48.58,377228.0,37.0311,37.0769,37.0158,37.0692,377228.0
2017-01-04 15:10:00,48.58,48.59,48.55,48.59,284670.0,37.0692,37.0769,37.0463,37.0769,284670.0
2017-01-04 15:20:00,48.58,48.63,48.56,48.61,234256.0,37.0692,37.1074,37.054,37.0921,234256.0
2017-01-04 15:30:00,48.6,48.64,48.55,48.64,292945.0,37.0845,37.115,37.0463,37.115,292945.0
2017-01-04 15:40:00,48.64,48.67,48.6,48.6,504794.0,37.115,37.1379,37.0845,37.0845,504794.0
2017-01-04 15:50:00,48.61,48.63,48.57,48.59,833856.0,37.0921,37.1074,37.0616,37.0769,833856.0
2017-01-05 09:30:00,48.74,48.76,48.21,48.25,1173162.0,37.1913,37.2066,36.7869,36.8174,1173162.0
2017-01-05 09:40:00,48.25,48.29,48.16,48.2,520839.0,36.8174,36.8479,36.7487,36.7793,520839.0
2017-01-05 09:50:00,48.19,48.33,48.19,48.24,1020906.0,36.7716,36.8785,36.7716,36.8098,1020906.0
2017-01-05 10:00:00,48.24,48.37,48.22,48.33,692637.0,36.8098,36.909,36.7945,36.8785,692637.0
2017-01-05 10:10:00,48.33,48.35,48.23,48.31,398334.0,36.8785,36.8937,36.8022,36.8632,398334.0
2017-01-05 10:20:00,48.32,48.36,48.27,48.33,225609.0,36.8708,36.9014,36.8327,36.8785,225609.0
2017-01-05 10:30:00,48.33,48.42,48.32,48.33,392114.0,36.8785,36.9471,36.8708,36.8785,392114.0
2017-01-05 10:40:00,48.33,48.46,48.31,48.45,320931.0,36.8785,36.9777,36.8632,36.97,320931.0
2017-01-05 10:50:00,48.45,48.49,48.4,48.46,191047.0,36.97,37.0006,36.9319,36.9777,191047.0
2017-01-05 11:00:00,48.46,48.52,48.42,48.51,392167.0,36.9777,37.0234,36.9471,37.0158,392167.0
2017-01-05 11:10:00,48.51,48.67,48.5,48.62,473684.0,37.0158,37.1379,37.0082,37.0998,473684.0
2017-01-05 11:20:00,48.63,48.69,48.61,48.66,293267.0,37.1074,37.1532,37.0921,37.1303,293267.0
2017-01-05 11:30:00,48.66,48.74,48.66,48.74,580459.0,37.1303,37.1913,37.1303,37.1913,580459.0
2017-01-05 11:40:00,48.75,48.75,48.65,48.7,741844.0,37.1989,37.1989,37.1226,37.1608,741844.0
2017-01-05 11:50:00,48.7,48.76,48.69,48.73,614563.0,37.1608,37.2066,37.1532,37.1837,614563.0
2017-01-05 12:00:00,48.73,48.74,48.69,48.73,343107.0,37.1837,37.1913,37.1532,37.1837,343107.0
2017-01-05 12:10:00,48.73,48.75,48.67,48.67,141892.0,37.1837,37.1989,37.1379,37.1379,141892.0
2017-01-05 12:20:00,48.68,48.69,48.64,48.65,236157.0,37.1455,37.1532,37.115,37.1226,236157.0
2017-01-05 12:30:00,48.65,48.65,48.52,48.55,315932.0,37.1226,37.1226,37.0234,37.0463,315932.0
2017-01-05 12:40:00,48.55,48.55,48.46,48.48,265533.0,37.0463,37.0463,36.9777,36.9929,265533.0
2017-01-05 12:50:00,48.49,48.56,48.48,48.54,125443.0,37.0006,37.054,36.9929,37.0387,125443.0
2017-01-05 13:00:00,48.55,48.58,48.52,48.53,118865.0,37.0463,37.0692,37.0234,37.0311,118865.0
2017-01-05 13:10:00,48.54,48.56,48.53,48.53,107724.0,37.0387,37.054,37.0311,37.0311,107724.0
2017-01-05 13:20:00,48.54,48.56,48.5,48.54,360527.0,37.0387,37.054,37.0082,37.0387,360527.0
2017-01-05 13:30:00,48.54,48.55,48.51,48.54,106772.0,37.0387,37.0463,37.0158,37.0387,106772.0
2017-01-05 13:40:00,48.55,48.6,48.54,48.58,175241.0,37.0463,37.0845,37.0387,37.0692,175241.0
2017-01-05 13:50:00,48.58,48.64,48.57,48.63,426343.0,37.0692,37.115,37.0616,37.1074,426343.0
2017-01-05 14:00:00,48.63,48.69,48.63,48.65,157092.0,37.1074,37.1532,37.1074,37.1226,157092.0
2017-01-05 14:10:00,48.65,48.68,48.63,48.64,133535.0,37.1226,37.1455,37.1074,37.115,133535.0
2017-01-05 14:20:00,48.63,48.66,48.62,48.64,117191.0,37.1074,37.1303,37.0998,37.115,117191.0
2017-01-05 14:30:00,48.65,48.67,48.6,48.62,199869.0,37.1226,37.1379,37.0845,37.0998,199869.0
2017-01-05 14:40:00,48.62,48.65,48.62,48.63,186200.0,37.0998,37.1226,37.0998,37.1074,186200.0
2017-01-05 14:50:00,48.63,48.66,48.61,48.62,158541.0,37.1074,37.1303,37.0921,37.0998,158541.0
2017-01-05 15:00:00,48.63,48.68,48.59,48.59,166258.0,37.1074,37.1455,37.0769,37.0769,166258.0
2017-01-05 15:10:00,48.59,48.6,48.55,48.55,161683.0,37.0769,37.0845,37.0463,37.0463,161683.0
2017-01-05 15:20:00,48.55,48.59,48.5,48.51,324776.0,37.0463,37.0769,37.0082,37.0158,324776.0
2017-01-05 15:30:00,48.5,48.53,48.47,48.47,284696.0,37.0082,37.0311,36.9853,36.9853,284696.0
2017-01-05 15:40:00,48.48,48.54,48.47,48.51,361819.0,36.9929,37.0387,36.9853,37.0158,361819.0
2017-01-05 15:50:00,48.52,48.68,48.51,48.65,2370985.0,37.0234,37.1455,37.0158,37.1226,2370985.0
2017-01-06 09:30:00,48.44,48.54,48.35,48.46,891987.0,36.9624,37.0387,36.8937,36.9777,891987.0
2017-01-06 09:40:00,48.46,48.46,48.41,48.42,373283.0,36.9777,36.9777,36.9395,36.9471,373283.0
2017-01-06 09:50:00,48.42,48.51,48.4,48.5,360637.0,36.9471,37.0158,36.9319,37.0082,360637.0
2017-01-06 10:00:00,48.5,48.51,48.42,48.47,202317.0,37.0082,37.0158,36.9471,36.9853,202317.0
2017-01-06 10:10:00,48.47,48.56,48.43,48.51,285675.0,36.9853,37.054,36.9548,37.0158,285675.0
2017-01-06 10:20:00,48.52,48.53,48.48,48.51,194204.0,37.0234,37.0311,36.9929,37.0158,194204.0
2017-01-06 10:30:00,48.51,48.6,48.44,48.45,280925.0,37.0158,37.0845,36.9624,36.97,280925.0
2017-01-06 10:40:00,48.45,48.59,48.45,48.56,300100.0,36.97,37.0769,36.97,37.054,300100.0
2017-01-06 10:50:00,48.57,48.61,48.53,48.55,297023.0,37.0616,37.0921,37.0311,37.0463,297023.0
2017-01-06 11:00:00,48.55,48.6,48.53,48.55,151228.0,37.0463,37.0845,37.0311,37.0463,151228.0
2017-01-06 11:10:00,48.55,48.56,48.51,48.52,95255.0,37.0463,37.054,37.0158,37.0234,95255.0
2017-01-06 11:20:00,48.52,48.58,48.5,48.58,113162.0,37.0234,37.0692,37.0082,37.0692,113162.0
2017-01-06 11:30:00,48.58,48.65,48.55,48.64,291878.0,37.0692,37.1226,37.0463,37.115,291878.0
2017-01-06 11:40:00,48.63,48.67,48.62,48.63,142942.0,37.1074,37.1379,37.0998,37.1074,142942.0
2017-01-06 11:50:00,48.63,48.65,48.59,48.63,120338.0,37.1074,37.1226,37.0769,37.1074,120338.0
2017-01-06 12:00:00,48.64,48.65,48.62,48.64,84283.0,37.115,37.1226,37.0998,37.115,84283.0
2017-01-06 12:10:00,48.65,48.76,48.64,48.75,266603.0,37.1226,37.2066,37.115,37.1989,266603.0
2017-01-06 12:20:00,48.75,48.81,48.74,48.79,165253.0,37.1989,37.2447,37.1913,37.2295,165253.0
2017-01-06 12:30:00,48.79,48.83,48.78,48.82,85243.0,37.2295,37.26,37.2218,37.2524,85243.0
2017-01-06 12:40:00,48.82,48.85,48.76,48.79,164291.0,37.2524,37.2753,37.2066,37.2295,164291.0
2017-01-06 12:50:00,48.78,48.79,48.69,48.69,114573.0,37.2218,37.2295,37.1532,37.1532,114573.0
2017-01-06 13:00:00,48.7,48.71,48.65,48.66,340927.0,37.1608,37.1684,37.1226,37.1303,340927.0
2017-01-06 13:10:00,48.67,48.73,48.66,48.72,163291.0,37.1379,37.1837,37.1303,37.1761,163291.0
2017-01-06 13:20:00,48.72,48.79,48.72,48.77,147028.0,37.1761,37.2295,37.1761,37.2142,147028.0
2017-01-06 13:30:00,48.77,48.78,48.75,48.77,129616.0,37.2142,37.2218,37.1989,37.2142,129616.0
2017-01-06 13:40:00,48.77,48.82,48.77,48.8,106389.0,37.2142,37.2524,37.2142,37.2371,106389.0
2017-01-06 13:50:00,48.81,48.82,48.72,48.72,446152.0,37.2447,37.2524,37.1761,37.1761,446152.0
2017-01-06 14:00:00,48.73,48.84,48.72,48.84,121713.0,37.1837,37.2676,37.1761,37.2676,121713.0
2017-01-06 14:10:00,48.84,48.9,48.82,48.87,186998.0,37.2676,37.3134,37.2524,37.2905,186998.0
2017-01-06 14:20:00,48.87,48.88,48.84,48.84,181960.0,37.2905,37.2981,37.2676,37.2676,181960.0
2017-01-06 14:30:00,48.84,48.85,48.78,48.81,288863.0,37.2676,37.2753,37.2218,37.2447,288863.0
2017-01-06 14:40:00,48.81,48.84,48.78,48.79,161102.0,37.2447,37.2676,37.2218,37.2295,161102.0
2017-01-06 14:50:00,48.79,48.85,48.77,48.82,208487.0,37.2295,37.2753,37.2142,37.2524,208487.0
2017-01-06 15:00:00,48.81,48.88,48.81,48.85,166196.0,37.2447,37.2981,37.2447,37.2753,166196.0
2017-01-06 15:10:00,48.85,48.92,48.85,48.87,294470.0,37.2753,37.3287,37.2753,37.2905,294470.0
2017-01-06 15:20:00,48.87,48.91,48.84,48.84,203730.0,37.2905,37.321,37.2676,37.2676,203730.0
2017-01-06 15:30:00,48.84,48.86,48.8,48.83,330716.0,37.2676,37.2829,37.2371,37.26,330716.0
2017-01-06 15:40:00,48.83,48.89,48.82,48.87,310699.0,37.26,37.3058,37.2524,37.2905,310699.0
2017-01-06 15:50:00,48.86,48.88,48.8,48.81,1267670.0,37.2829,37.2981,37.2371,37.2447,1267670.0
2017-01-09 09:30:00,49.01,49.01,48.65,48.7,1209932.0,37.3973,37.3973,37.1226,37.1608,1209932.0
2017-01-09 09:40:00,48.71,48.71,48.54,48.64,929410.0,37.1684,37.1684,37.0387,37.115,929410.0
2017-01-09 09:50:00,48.64,48.66,48.53,48.53,246052.0,37.115,37.1303,37.0311,37.0311,246052.0
2017-01-09 10:00:00,48.53,48.69,48.48,48.62,531514.0,37.0311,37.1532,36.9929,37.0998,531514.0
2017-01-09 10:10:00,48.62,48.67,48.58,48.64,631400.0,37.0998,37.1379,37.0692,37.115,631400.0
2017-01-09 10:20:00,48.64,48.65,48.54,48.58,439681.0,37.115,37.1226,37.0387,37.0692,439681.0
2017-01-09 10:30:00,48.58,48.62,48.53,48.61,574135.0,37.0692,37.0998,37.0311,37.0921,574135.0
2017-01-09 10:40:00,48.61,48.65,48.57,48.62,505278.0,37.0921,37.1226,37.0616,37.0998,505278.0
2017-01-09 10:50:00,48.63,48.67,48.61,48.66,313796.0,37.1074,37.1379,37.0921,37.1303,313796.0
2017-01-09 11:00:00,48.66,48.66,48.59,48.59,157676.0,37.1303,37.1303,37.0769,37.0769,157676.0
2017-01-09 11:10:00,48.58,48.6,48.5,48.5,220994.0,37.0692,37.0845,37.0082,37.0082,220994.0
2017-01-09 11:20:00,48.51,48.52,48.43,48.44,507778.0,37.0158,37.0234,36.9548,36.9624,507778.0
2017-01-09 11:30:00,48.44,48.45,48.39,48.41,238842.0,36.9624,36.97,36.9242,36.9395,238842.0
2017-01-09 11:40:00,48.4,48.46,48.39,48.4,113997.0,36.9319,36.9777,36.9242,36.9319,113997.0
2017-01-09 11:50:00,48.4,48.47,48.4,48.46,131540.0,36.9319,36.9853,36.9319,36.9777,131540.0
2017-01-09 12:00:00,48.47,48.47,48.39,48.42,175665.0,36.9853,36.9853,36.9242,36.9471,175665.0
2017-01-09 12:10:00,48.42,48.42,48.36,48.38,117982.0,36.9471,36.9471,36.9014,36.9166,117982.0
2017-01-09 12:20:00,48.37,48.47,48.37,48.47,222508.0,36.909,36.9853,36.909,36.9853,222508.0
2017-01-09 12:30:00,48.47,48.47,48.4,48.43,107472.0,36.9853,36.9853,36.9319,36.9548,107472.0
2017-01-09 12:40:00,48.44,48.44,48.37,48.4,147462.0,36.9624,36.9624,36.909,36.9319,147462.0
2017-01-09 12:50:00,48.39,48.43,48.37,48.41,58514.0,36.9242,36.9548,36.909,36.9395,58514.0
2017-01-09 13:00:00,48.41,48.41,48.35,48.38,116813.0,36.9395,36.9395,36.8937,36.9166,116813.0
2017-01-09 13:10:00,48.39,48.41,48.36,48.37,58297.0,36.9242,36.9395,36.9014,36.909,58297.0
2017-01-09 13:20:00,48.36,48.37,48.27,48.3,567380.0,36.9014,36.909,36.8327,36.8556,567380.0
2017-01-09 13:30:00,48.31,48.32,48.23,48.23,205578.0,36.8632,36.8708,36.8022,36.8022,205578.0
2017-01-09 13:40:00,48.24,48.25,48.22,48.24,135220.0,36.8098,36.8174,36.7945,36.8098,135220.0
2017-01-09 13:50:00,48.24,48.25,48.18,48.2,219232.0,36.8098,36.8174,36.764,36.7793,219232.0
2017-01-09 14:00:00,48.2,48.3,48.19,48.27,229671.0,36.7793,36.8556,36.7716,36.8327,229671.0
2017-01-09 14:10:00,48.28,48.29,48.22,48.26,285273.0,36.8403,36.8479,36.7945,36.8251,285273.0
2017-01-09 14:20:00,48.26,48.27,48.22,48.23,83236.0,36.8251,36.8327,36.7945,36.8022,83236.0
2017-01-09 14:30:00,48.23,48.25,48.18,48.23,222602.0,36.8022,36.8174,36.764,36.8022,222602.0
2017-01-09 14:40:00,48.23,48.28,48.21,48.28,152764.0,36.8022,36.8403,36.7869,36.8403,152764.0
2017-01-09 14:50:00,48.27,48.3,48.24,48.29,225440.0,36.8327,36.8556,36.8098,36.8479,225440.0
2017-01-09 15:00:00,48.29,48.3,48.24,48.25,239876.0,36.8479,36.8556,36.8098,36.8174,239876.0
2017-01-09 15:10:00,48.25,48.26,48.21,48.22,161434.0,36.8174,36.8251,36.7869,36.7945,161434.0
2017-01-09 15:20:00,48.22,48.27,48.19,48.26,187051.0,36.7945,36.8327,36.7716,36.8251,187051.0
2017-01-09 15:30:00,48.26,48.27,48.22,48.26,316678.0,36.8251,36.8327,36.7945,36.8251,316678.0
2017-01-09 15:40:00,48.26,48.28,48.2,48.22,389292.0,36.8251,36.8403,36.7793,36.7945,389292.0
2017-01-09 15:50:00,48.22,48.22,48.18,48.19,1026823.0,36.7945,36.7945,36.764,36.7716,1026823.0
2017-01-10 09:30:00,48.18,48.2,47.86,48.01,1062763.0,36.764,36.7793,36.5198,36.6343,1062763.0
2017-01-10 09:40:00,48.01,48.1,47.97,48.1,578686.0,36.6343,36.703,36.6038,36.703,578686.0
2017-01-10 09:50:00,48.1,48.1,47.94,48.1,406403.0,36.703,36.703,36.5809,36.703,406403.0
2017-01-10 10:00:00,48.1,48.19,48.04,48.15,214866.0,36.703,36.7716,36.6572,36.7411,214866.0
2017-01-10 10:10:00,48.15,48.15,48.07,48.08,258024.0,36.7411,36.7411,36.6801,36.6877,258024.0
2017-01-10 10:20:00,48.08,48.14,48.06,48.1,243115.0,36.6877,36.7335,36.6724,36.703,243115.0
2017-01-10 10:30:00,48.1,48.12,48.06,48.09,153258.0,36.703,36.7182,36.6724,36.6953,153258.0
2017-01-10 10:40:00,48.09,48.13,48.05,48.13,148052.0,36.6953,36.7259,36.6648,36.7259,148052.0
2017-01-10 10:50:00,48.13,48.16,48.09,48.13,162791.0,36.7259,36.7487,36.6953,36.7259,162791.0
2017-01-10 11:00:00,48.12,48.15,48.07,48.09,314339.0,36.7182,36.7411,36.6801,36.6953,314339.0
2017-01-10 11:10:00,48.09,48.15,48.08,48.11,168440.0,36.6953,36.7411,36.6877,36.7106,168440.0
2017-01-10 11:20:00,48.12,48.17,48.11,48.12,141117.0,36.7182,36.7564,36.7106,36.7182,141117.0
2017-01-10 11:30:00,48.12,48.14,48.09,48.13,187327.0,36.7182,36.7335,36.6953,36.7259,187327.0
2017-01-10 11:40:00,48.13,48.18,48.12,48.17,120511.0,36.7259,36.764,36.7182,36.7564,120511.0
2017-01-10 11:50:00,48.16,48.2,48.13,48.14,126971.0,36.7487,36.7793,36.7259,36.7335,126971.0
2017-01-10 12:00:00,48.15,48.16,48.09,48.11,163879.0,36.7411,36.7487,36.6953,36.7106,163879.0
2017-01-10 12:10:00,48.11,48.16,48.09,48.16,217345.0,36.7106,36.7487,36.6953,36.7487,217345.0
2017-01-10 12:20:00,48.16,48.18,48.08,48.08,689395.0,36.7487,36.764,36.6877,36.6877,689395.0
2017-01-10 12:30:00,48.08,48.13,48.05,48.12,416006.0,36.6877,36.7259,36.6648,36.7182,416006.0
2017-01-10 12:40:00,48.11,48.12,48.06,48.06,382066.0,36.7106,36.7182,36.6724,36.6724,382066.0
2017-01-10 12:50:00,48.07,48.11,48.05,48.09,201813.0,36.6801,36.7106,36.6648,36.6953,201813.0
2017-01-10 13:00:00,48.09,48.11,48.05,48.05,141794.0,36.6953,36.7106,36.6648,36.6648,141794.0
2017-01-10 13:10:00,48.05,48.07,48.04,48.04,122815.0,36.6648,36.6801,36.6572,36.6572,122815.0
2017-01-10 13:20:00,48.04,48.08,48.02,48.07,78356.0,36.6572,36.6877,36.6419,36.6801,78356.0
2017-01-10 13:30:00,48.07,48.08,48.04,48.04,90926.0,36.6801,36.6877,36.6572,36.6572,90926.0
2017-01-10 13:40:00,48.03,48.05,48.01,48.05,251779.0,36.6495,36.6648,36.6343,36.6648,251779.0
2017-01-10 13:50:00,48.04,48.06,47.99,48.01,233814.0,36.6572,36.6724,36.619,36.6343,233814.0
2017-01-10 14:00:00,48.01,48.02,47.96,47.98,82330.0,36.6343,36.6419,36.5961,36.6114,82330.0
2017-01-10 14:10:00,47.98,47.99,47.94,47.96,126206.0,36.6114,36.619,36.5809,36.5961,126206.0
2017-01-10 14:20:00,47.96,47.96,47.85,47.87,158719.0,36.5961,36.5961,36.5122,36.5275,158719.0
2017-01-10 14:30:00,47.87,47.96,47.86,47.96,102862.0,36.5275,36.5961,36.5198,36.5961,102862.0
2017-01-10 14:40:00,47.96,47.97,47.91,47.95,147133.0,36.5961,36.6038,36.558,36.5885,147133.0
2017-01-10 14:50:00,47.94,47.98,47.92,47.98,261292.0,36.5809,36.6114,36.5656,36.6114,261292.0
2017-01-10 15:00:00,47.98,48.01,47.96,48.01,182559.0,36.6114,36.6343,36.5961,36.6343,182559.0
2017-01-10 15:10:00,48.01,48.05,47.98,48.05,224978.0,36.6343,36.6648,36.6114,36.6648,224978.0
2017-01-10 15:20:00,48.05,48.08,48.04,48.08,205567.0,36.6648,36.6877,36.6572,36.6877,205567.0
2017-01-10 15:30:00,48.08,48.18,48.05,48.16,432374.0,36.6877,36.764,36.6648,36.7487,432374.0
2017-01-10 15:40:00,48.16,48.16,48.08,48.11,350165.0,36.7487,36.7487,36.6877,36.7106,350165.0
2017-01-10 15:50:00,48.1,48.13,48.05,48.06,621246.0,36.703,36.7259,36.6648,36.6724,621246.0
2017-01-11 09:30:00,48.03,48.26,48.02,48.2,690035.0,36.6495,36.8251,36.6419,36.7793,690035.0
2017-01-11 09:40:00,48.2,48.31,48.16,48.29,640744.0,36.7793,36.8632,36.7487,36.8479,640744.0
2017-01-11 09:50:00,48.29,48.3,48.18,48.21,547834.0,36.8479,36.8556,36.764,36.7869,547834.0
2017-01-11 10:00:00,48.22,48.34,48.22,48.31,448364.0,36.7945,36.8861,36.7945,36.8632,448364.0
2017-01-11 10:10:00,48.31,48.33,48.21,48.22,437952.0,36.8632,36.8785,36.7869,36.7945,437952.0
2017-01-11 10:20:00,48.22,48.25,48.18,48.2,163077.0,36.7945,36.8174,36.764,36.7793,163077.0
2017-01-11 10:30:00,48.2,48.26,48.16,48.22,294627.0,36.7793,36.8251,36.7487,36.7945,294627.0
2017-01-11 10:40:00,48.21,48.23,48.15,48.18,205186.0,36.7869,36.8022,36.7411,36.764,205186.0
2017-01-11 10:50:00,48.18,48.2,48.15,48.17,211516.0,36.764,36.7793,36.7411,36.7564,211516.0
2017-01-11 11:00:00,48.17,48.24,48.17,48.23,165217.0,36.7564,36.8098,36.7564,36.8022,165217.0
2017-01-11 11:10:00,48.23,48.29,48.23,48.28,137630.0,36.8022,36.8479,36.8022,36.8403,137630.0
2017-01-11 11:20:00,48.27,48.42,48.26,48.4,491958.0,36.8327,36.9471,36.8251,36.9319,491958.0
2017-01-11 11:30:00,48.39,48.43,48.31,48.36,351045.0,36.9242,36.9548,36.8632,36.9014,351045.0
2017-01-11 11:40:00,48.36,48.41,48.33,48.4,229307.0,36.9014,36.9395,36.8785,36.9319,229307.0
2017-01-11 11:50:00,48.39,48.42,48.37,48.38,285270.0,36.9242,36.9471,36.909,36.9166,285270.0
2017-01-11 12:00:00,48.39,48.46,48.36,48.41,260152.0,36.9242,36.9777,36.9014,36.9395,260152.0
2017-01-11 12:10:00,48.4,48.45,48.39,48.43,208229.0,36.9319,36.97,36.9242,36.9548,208229.0
2017-01-11 12:20:00,48.43,48.44,48.35,48.4,154852.0,36.9548,36.9624,36.8937,36.9319,154852.0
2017-01-11 12:30:00,48.4,48.41,48.35,48.39,211028.0,36.9319,36.9395,36.8937,36.9242,211028.0
2017-01-11 12:40:00,48.38,48.39,48.31,48.34,99602.0,36.9166,36.9242,36.8632,36.8861,99602.0
2017-01-11 12:50:00,48.34,48.41,48.32,48.4,436346.0,36.8861,36.9395,36.8708,36.9319,436346.0
2017-01-11 13:00:00,48.4,48.53,48.39,48.52,307636.0,36.9319,37.0311,36.9242,37.0234,307636.0
2017-01-11 13:10:00,48.53,48.54,48.45,48.51,296732.0,37.0311,37.0387,36.97,37.0158,296732.0
2017-01-11 13:20:00,48.52,48.52,48.45,48.46,339105.0,37.0234,37.0234,36.97,36.9777,339105.0
2017-01-11 13:30:00,48.46,48.53,48.4,48.5,226509.0,36.9777,37.0311,36.9319,37.0082,226509.0
2017-01-11 13:40:00,48.5,48.54,48.48,48.48,103669.0,37.0082,37.0387,36.9929,36.9929,103669.0
2017-01-11 13:50:00,48.48,48.54,48.46,48.47,128451.0,36.9929,37.0387,36.9777,36.9853,128451.0
2017-01-11 14:00:00,48.47,48.53,48.47,48.51,232004.0,36.9853,37.0311,36.9853,37.0158,232004.0
2017-01-11 14:10:00,48.51,48.53,48.44,48.45,118518.0,37.0158,37.0311,36.9624,36.97,118518.0
2017-01-11 14:20:00,48.44,48.46,48.39,48.41,126225.0,36.9624,36.9777,36.9242,36.9395,126225.0
2017-01-11 14:30:00,48.4,48.45,48.39,48.4,372432.0,36.9319,36.97,36.9242,36.9319,372432.0
2017-01-11 14:40:00,48.4,48.41,48.35,48.36,274525.0,36.9319,36.9395,36.8937,36.9014,274525.0
2017-01-11 14:50:00,48.36,48.41,48.35,48.41,418459.0,36.9014,36.9395,36.8937,36.9395,418459.0
2017-01-11 15:00:00,48.42,48.45,48.4,48.4,101956.0,36.9471,36.97,36.9319,36.9319,101956.0
2017-01-11 15:10:00,48.41,48.45,48.38,48.39,110088.0,36.9395,36.97,36.9166,36.9242,110088.0
2017-01-11 15:20:00,48.4,48.45,48.36,48.45,170958.0,36.9319,36.97,36.9014,36.97,170958.0
2017-01-11 15:30:00,48.45,48.49,48.42,48.48,451997.0,36.97,37.0006,36.9471,36.9929,451997.0
2017-01-11 15:40:00,48.48,48.59,48.48,48.59,386718.0,36.9929,37.0769,36.9929,37.0769,386718.0
2017-01-11 15:50:00,48.58,48.59,48.5,48.53,955018.0,37.0692,37.0769,37.0082,37.0311,955018.0
2017-01-12 09:30:00,48.57,48.64,48.43,48.58,698625.0,37.0616,37.115,36.9548,37.0692,698625.0
2017-01-12 09:40:00,48.58,48.65,48.56,48.57,355474.0,37.0692,37.1226,37.054,37.0616,355474.0
2017-01-12 09:50:00,48.56,48.57,48.48,48.49,429032.0,37.054,37.0616,36.9929,37.0006,429032.0
2017-01-12 10:00:00,48.48,48.51,48.32,48.36,248077.0,36.9929,37.0158,36.8708,36.9014,248077.0
2017-01-12 10:10:00,48.36,48.36,48.29,48.3,211128.0,36.9014,36.9014,36.8479,36.8556,211128.0
2017-01-12 10:20:00,48.3,48.4,48.29,48.38,199702.0,36.8556,36.9319,36.8479,36.9166,199702.0
2017-01-12 10:30:00,48.39,48.43,48.35,48.42,163555.0,36.9242,36.9548,36.8937,36.9471,163555.0
2017-01-12 10:40:00,48.42,48.45,48.39,48.43,257911.0,36.9471,36.97,36.9242,36.9548,257911.0
2017-01-12 10:50:00,48.44,48.5,48.41,48.44,282312.0,36.9624,37.0082,36.9395,36.9624,282312.0
2017-01-12 11:00:00,48.44,48.51,48.43,48.49,204154.0,36.9624,37.0158,36.9548,37.0006,204154.0
2017-01-12 11:10:00,48.49,48.51,48.43,48.45,147440.0,37.0006,37.0158,36.9548,36.97,147440.0
2017-01-12 11:20:00,48.44,48.5,48.39,48.5,190808.0,36.9624,37.0082,36.9242,37.0082,190808.0
2017-01-12 11:30:00,48.5,48.52,48.46,48.48,240327.0,37.0082,37.0234,36.9777,36.9929,240327.0
2017-01-12 11:40:00,48.48,48.48,48.43,48.44,71214.0,36.9929,36.9929,36.9548,36.9624,71214.0
2017-01-12 11:50:00,48.44,48.45,48.39,48.42,133400.0,36.9624,36.97,36.9242,36.9471,133400.0
2017-01-12 12:00:00,48.42,48.49,48.41,48.43,60351.0,36.9471,37.0006,36.9395,36.9548,60351.0
2017-01-12 12:10:00,48.44,48.49,48.43,48.47,128074.0,36.9624,37.0006,36.9548,36.9853,128074.0
2017-01-12 12:20:00,48.48,48.5,48.46,48.48,54374.0,36.9929,37.0082,36.9777,36.9929,54374.0
2017-01-12 12:30:00,48.47,48.51,48.46,48.49,58667.0,36.9853,37.0158,36.9777,37.0006,58667.0
2017-01-12 12:40:00,48.49,48.49,48.45,48.49,79178.0,37.0006,37.0006,36.97,37.0006,79178.0
2017-01-12 12:50:00,48.48,48.51,48.47,48.48,69240.0,36.9929,37.0158,36.9853,36.9929,69240.0
2017-01-12 13:00:00,48.48,48.49,48.43,48.44,94380.0,36.9929,37.0006,36.9548,36.9624,94380.0
2017-01-12 13:10:00,48.44,48.46,48.4,48.4,88228.0,36.9624,36.9777,36.9319,36.9319,88228.0
2017-01-12 13:20:00,48.4,48.47,48.39,48.47,78833.0,36.9319,36.9853,36.9242,36.9853,78833.0
2017-01-12 13:30:00,48.47,48.49,48.41,48.49,75421.0,36.9853,37.0006,36.9395,37.0006,75421.0
2017-01-12 13:40:00,48.48,48.52,48.46,48.52,183725.0,36.9929,37.0234,36.9777,37.0234,183725.0
2017-01-12 13:50:00,48.51,48.51,48.45,48.45,39948.0,37.0158,37.0158,36.97,36.97,39948.0
2017-01-12 14:00:00,48.45,48.49,48.45,48.48,84168.0,36.97,37.0006,36.97,36.9929,84168.0
2017-01-12 14:10:00,48.49,48.53,48.47,48.51,74435.0,37.0006,37.0311,36.9853,37.0158,74435.0
2017-01-12 14:20:00,48.52,48.52,48.48,48.51,70865.0,37.0234,37.0234,36.9929,37.0158,70865.0
2017-01-12 14:30:00,48.5,48.52,48.44,48.45,382726.0,37.0082,37.0234,36.9624,36.97,382726.0
2017-01-12 14:40:00,48.45,48.47,48.42,48.42,82392.0,36.97,36.9853,36.9471,36.9471,82392.0
2017-01-12 14:50:00,48.43,48.45,48.39,48.43,197818.0,36.9548,36.97,36.9242,36.9548,197818.0
2017-01-12 15:00:00,48.44,48.44,48.4,48.42,126293.0,36.9624,36.9624,36.9319,36.9471,126293.0
2017-01-12 15:10:00,48.41,48.46,48.4,48.46,165775.0,36.9395,36.9777,36.9319,36.9777,165775.0
2017-01-12 15:20:00,48.46,48.5,48.44,48.47,110180.0,36.9777,37.0082,36.9624,36.9853,110180.0
2017-01-12 15:30:00,48.47,48.57,48.46,48.57,356020.0,36.9853,37.0616,36.9777,37.0616,356020.0
2017-01-12 15:40:00,48.57,48.66,48.53,48.65,726026.0,37.0616,37.1303,37.0311,37.1226,726026.0
2017-01-12 15:50:00,48.64,48.65,48.58,48.59,1050980.0,37.115,37.1226,37.0692,37.0769,1050980.0
2017-01-13 09:30:00,48.48,48.58,48.35,48.46,1047975.0,36.9929,37.0692,36.8937,36.9777,1047975.0
2017-01-13 09:40:00,48.47,48.54,48.37,48.43,777967.0,36.9853,37.0387,36.909,36.9548,777967.0
2017-01-13 09:50:00,48.43,48.52,48.41,48.48,577899.0,36.9548,37.0234,36.9395,36.9929,577899.0
2017-01-13 10:00:00,48.48,48.54,48.39,48.45,403952.0,36.9929,37.0387,36.9242,36.97,403952.0
2017-01-13 10:10:00,48.45,48.47,48.37,48.41,316144.0,36.97,36.9853,36.909,36.9395,316144.0
2017-01-13 10:20:00,48.41,48.45,48.41,48.41,279109.0,36.9395,36.97,36.9395,36.9395,279109.0
2017-01-13 10:30:00,48.41,48.51,48.41,48.51,271453.0,36.9395,37.0158,36.9395,37.0158,271453.0
2017-01-13 10:40:00,48.51,48.65,48.51,48.64,217678.0,37.0158,37.1226,37.0158,37.115,217678.0
2017-01-13 10:50:00,48.63,48.63,48.48,48.51,195772.0,37.1074,37.1074,36.9929,37.0158,195772.0
2017-01-13 11:00:00,48.52,48.53,48.45,48.45,82044.0,37.0234,37.0311,36.97,36.97,82044.0
2017-01-13 11:10:00,48.46,48.48,48.36,48.37,490761.0,36.9777,36.9929,36.9014,36.909,490761.0
2017-01-13 11:20:00,48.38,48.38,48.27,48.28,545258.0,36.9166,36.9166,36.8327,36.8403,545258.0
2017-01-13 11:30:00,48.27,48.31,48.23,48.28,465345.0,36.8327,36.8632,36.8022,36.8403,465345.0
2017-01-13 11:40:00,48.27,48.27,48.2,48.24,249308.0,36.8327,36.8327,36.7793,36.8098,249308.0
2017-01-13 11:50:00,48.25,48.31,48.24,48.29,68723.0,36.8174,36.8632,36.8098,36.8479,68723.0
2017-01-13 12:00:00,48.3,48.35,48.29,48.34,54511.0,36.8556,36.8937,36.8479,36.8861,54511.0
2017-01-13 12:10:00,48.33,48.34,48.29,48.31,67295.0,36.8785,36.8861,36.8479,36.8632,67295.0
2017-01-13 12:20:00,48.31,48.35,48.3,48.33,80301.0,36.8632,36.8937,36.8556,36.8785,80301.0
2017-01-13 12:30:00,48.34,48.37,48.29,48.3,111255.0,36.8861,36.909,36.8479,36.8556,111255.0
2017-01-13 12:40:00,48.31,48.33,48.27,48.31,272798.0,36.8632,36.8785,36.8327,36.8632,272798.0
2017-01-13 12:50:00,48.31,48.33,48.31,48.32,39178.0,36.8632,36.8785,36.8632,36.8708,39178.0
2017-01-13 13:00:00,48.31,48.33,48.26,48.29,412027.0,36.8632,36.8785,36.8251,36.8479,412027.0
2017-01-13 13:10:00,48.3,48.32,48.28,48.3,39904.0,36.8556,36.8708,36.8403,36.8556,39904.0
2017-01-13 13:20:00,48.3,48.31,48.28,48.3,51997.0,36.8556,36.8632,36.8403,36.8556,51997.0
2017-01-13 13:30:00,48.3,48.3,48.25,48.25,35500.0,36.8556,36.8556,36.8174,36.8174,35500.0
2017-01-13 13:40:00,48.26,48.28,48.25,48.28,85906.0,36.8251,36.8403,36.8174,36.8403,85906.0
2017-01-13 13:50:00,48.28,48.31,48.26,48.3,110677.0,36.8403,36.8632,36.8251,36.8556,110677.0
2017-01-13 14:00:00,48.3,48.36,48.29,48.32,180573.0,36.8556,36.9014,36.8479,36.8708,180573.0
2017-01-13 14:10:00,48.33,48.38,48.32,48.38,97341.0,36.8785,36.9166,36.8708,36.9166,97341.0
2017-01-13 14:20:00,48.37,48.41,48.37,48.38,108090.0,36.909,36.9395,36.909,36.9166,108090.0
2017-01-13 14:30:00,48.38,48.43,48.38,48.4,55345.0,36.9166,36.9548,36.9166,36.9319,55345.0
2017-01-13 14:40:00,48.39,48.41,48.38,48.41,44102.0,36.9242,36.9395,36.9166,36.9395,44102.0
2017-01-13 14:50:00,48.41,48.45,48.39,48.44,64306.0,36.9395,36.97,36.9242,36.9624,64306.0
2017-01-13 15:00:00,48.45,48.46,48.41,48.41,64584.0,36.97,36.9777,36.9395,36.9395,64584.0
2017-01-13 15:10:00,48.41,48.42,48.37,48.41,46306.0,36.9395,36.9471,36.909,36.9395,46306.0
2017-01-13 15:20:00,48.41,48.44,48.39,48.42,93155.0,36.9395,36.9624,36.9242,36.9471,93155.0
2017-01-13 15:30:00,48.42,48.48,48.4,48.47,209619.0,36.9471,36.9929,36.9319,36.9853,209619.0
2017-01-13 15:40:00,48.47,48.57,48.47,48.56,504817.0,36.9853,37.0616,36.9853,37.054,504817.0
2017-01-13 15:50:00,48.55,48.57,48.48,48.5,1266532.0,37.0463,37.0616,36.9929,37.0082,1266532.0
2017-01-17 09:30:00,48.67,48.78,48.62,48.77,980103.0,37.1379,37.2218,37.0998,37.2142,980103.0
2017-01-17 09:40:00,48.77,48.99,48.77,48.98,724234.0,37.2142,37.3821,37.2142,37.3745,724234.0
2017-01-17 09:50:00,48.98,49.01,48.89,49.01,824608.0,37.3745,37.3973,37.3058,37.3973,824608.0
2017-01-17 10:00:00,49.0,49.06,48.97,49.0,384721.0,37.3897,37.4355,37.3668,37.3897,384721.0
2017-01-17 10:10:00,49.01,49.06,48.92,49.02,491991.0,37.3973,37.4355,37.3287,37.405,491991.0
2017-01-17 10:20:00,49.03,49.19,49.03,49.16,535790.0,37.4126,37.5347,37.4126,37.5118,535790.0
2017-01-17 10:30:00,49.16,49.2,49.12,49.16,694009.0,37.5118,37.5423,37.4813,37.5118,694009.0
2017-01-17 10:40:00,49.16,49.17,49.11,49.15,285925.0,37.5118,37.5194,37.4736,37.5042,285925.0
2017-01-17 10:50:00,49.15,49.15,49.02,49.05,418344.0,37.5042,37.5042,37.405,37.4279,418344.0
2017-01-17 11:00:00,49.05,49.06,48.98,49.02,191102.0,37.4279,37.4355,37.3745,37.405,191102.0
2017-01-17 11:10:00,49.01,49.04,48.99,49.03,240008.0,37.3973,37.4202,37.3821,37.4126,240008.0
2017-01-17 11:20:00,49.03,49.05,48.97,49.04,343010.0,37.4126,37.4279,37.3668,37.4202,343010.0
2017-01-17 11:30:00,49.03,49.05,49.0,49.05,78977.0,37.4126,37.4279,37.3897,37.4279,78977.0
2017-01-17 11:40:00,49.04,49.06,48.99,49.04,118981.0,37.4202,37.4355,37.3821,37.4202,118981.0
2017-01-17 11:50:00,49.04,49.04,48.99,48.99,95092.0,37.4202,37.4202,37.3821,37.3821,95092.0
2017-01-17 12:00:00,48.99,49.05,48.97,49.01,148764.0,37.3821,37.4279,37.3668,37.3973,148764.0
2017-01-17 12:10:00,49.01,49.04,49.0,49.01,92128.0,37.3973,37.4202,37.3897,37.3973,92128.0
2017-01-17 12:20:00,49.02,49.05,48.99,49.01,266226.0,37.405,37.4279,37.3821,37.3973,266226.0
2017-01-17 12:30:00,49.0,49.01,48.96,48.98,91110.0,37.3897,37.3973,37.3592,37.3745,91110.0
2017-01-17 12:40:00,48.98,48.99,48.95,48.99,129007.0,37.3745,37.3821,37.3516,37.3821,129007.0
2017-01-17 12:50:00,49.0,49.09,49.0,49.08,75619.0,37.3897,37.4584,37.3897,37.4508,75619.0
2017-01-17 13:00:00,49.09,49.1,49.05,49.07,59474.0,37.4584,37.466,37.4279,37.4431,59474.0
2017-01-17 13:10:00,49.07,49.1,49.04,49.05,80792.0,37.4431,37.466,37.4202,37.4279,80792.0
2017-01-17 13:20:00,49.05,49.07,49.03,49.07,57482.0,37.4279,37.4431,37.4126,37.4431,57482.0
2017-01-17 13:30:00,49.07,49.08,49.04,49.05,58905.0,37.4431,37.4508,37.4202,37.4279,58905.0
2017-01-17 13:40:00,49.05,49.06,49.02,49.03,63284.0,37.4279,37.4355,37.405,37.4126,63284.0
2017-01-17 13:50:00,49.03,49.04,48.99,48.99,218457.0,37.4126,37.4202,37.3821,37.3821,218457.0
2017-01-17 14:00:00,49.0,49.02,48.98,48.99,102886.0,37.3897,37.405,37.3745,37.3821,102886.0
2017-01-17 14:10:00,48.99,49.0,48.96,48.97,70800.0,37.3821,37.3897,37.3592,37.3668,70800.0
2017-01-17 14:20:00,48.96,49.03,48.94,49.02,200216.0,37.3592,37.4126,37.3439,37.405,200216.0
2017-01-17 14:30:00,49.03,49.05,48.98,49.0,412253.0,37.4126,37.4279,37.3745,37.3897,412253.0
2017-01-17 14:40:00,49.0,49.01,48.97,48.98,145697.0,37.3897,37.3973,37.3668,37.3745,145697.0
2017-01-17 14:50:00,48.98,49.01,48.97,48.98,344005.0,37.3745,37.3973,37.3668,37.3745,344005.0
2017-01-17 15:00:00,48.99,49.0,48.93,48.96,143056.0,37.3821,37.3897,37.3363,37.3592,143056.0
2017-01-17 15:10:00,48.96,48.97,48.91,48.95,179227.0,37.3592,37.3668,37.321,37.3516,179227.0
2017-01-17 15:20:00,48.95,48.98,48.94,48.95,105776.0,37.3516,37.3745,37.3439,37.3516,105776.0
2017-01-17 15:30:00,48.95,49.03,48.95,49.03,260672.0,37.3516,37.4126,37.3516,37.4126,260672.0
2017-01-17 15:40:00,49.03,49.07,49.02,49.06,401379.0,37.4126,37.4431,37.405,37.4355,401379.0
2017-01-17 15:50:00,49.06,49.1,49.03,49.06,1781380.0,37.4355,37.466,37.4126,37.4355,1781380.0
2017-01-18 09:30:00,48.92,49.15,48.9,49.07,643916.0,37.3287,37.5042,37.3134,37.4431,643916.0
2017-01-18 09:40:00,49.06,49.08,48.98,49.07,359501.0,37.4355,37.4508,37.3745,37.4431,359501.0
2017-01-18 09:50:00,49.07,49.15,49.05,49.14,227923.0,37.4431,37.5042,37.4279,37.4965,227923.0
2017-01-18 10:00:00,49.14,49.21,49.08,49.14,131676.0,37.4965,37.55,37.4508,37.4965,131676.0
2017-01-18 10:10:00,49.14,49.15,49.04,49.06,281799.0,37.4965,37.5042,37.4202,37.4355,281799.0
2017-01-18 10:20:00,49.05,49.08,49.02,49.07,198986.0,37.4279,37.4508,37.405,37.4431,198986.0
2017-01-18 10:30:00,49.07,49.14,49.05,49.13,127178.0,37.4431,37.4965,37.4279,37.4889,127178.0
2017-01-18 10:40:00,49.14,49.22,49.13,49.19,284470.0,37.4965,37.5576,37.4889,37.5347,284470.0
2017-01-18 10:50:00,49.2,49.2,49.11,49.15,153775.0,37.5423,37.5423,37.4736,37.5042,153775.0
2017-01-18 11:00:00,49.14,49.18,49.13,49.16,110601.0,37.4965,37.5271,37.4889,37.5118,110601.0
2017-01-18 11:10:00,49.17,49.19,49.11,49.12,147051.0,37.5194,37.5347,37.4736,37.4813,147051.0
2017-01-18 11:20:00,49.11,49.16,49.09,49.13,251122.0,37.4736,37.5118,37.4584,37.4889,251122.0
2017-01-18 11:30:00,49.13,49.13,49.07,49.09,103702.0,37.4889,37.4889,37.4431,37.4584,103702.0
2017-01-18 11:40:00,49.1,49.13,49.06,49.08,207988.0,37.466,37.4889,37.4355,37.4508,207988.0
2017-01-18 11:50:00,49.08,49.08,49.02,49.05,101312.0,37.4508,37.4508,37.405,37.4279,101312.0
2017-01-18 12:00:00,49.04,49.08,49.03,49.06,93509.0,37.4202,37.4508,37.4126,37.4355,93509.0
2017-01-18 12:10:00,49.07,49.11,49.03,49.09,202296.0,37.4431,37.4736,37.4126,37.4584,202296.0
2017-01-18 12:20:00,49.1,49.12,49.04,49.06,126070.0,37.466,37.4813,37.4202,37.4355,126070.0
2017-01-18 12:30:00,49.06,49.11,49.06,49.11,99613.0,37.4355,37.4736,37.4355,37.4736,99613.0
2017-01-18 12:40:00,49.1,49.13,49.08,49.12,65865.0,37.466,37.4889,37.4508,37.4813,65865.0
2017-01-18 12:50:00,49.11,49.12,49.07,49.09,148402.0,37.4736,37.4813,37.4431,37.4584,148402.0
2017-01-18 13:00:00,49.09,49.13,49.08,49.12,116655.0,37.4584,37.4889,37.4508,37.4813,116655.0
2017-01-18 13:10:00,49.12,49.12,49.09,49.1,80386.0,37.4813,37.4813,37.4584,37.466,80386.0
2017-01-18 13:20:00,49.1,49.17,49.09,49.16,100326.0,37.466,37.5194,37.4584,37.5118,100326.0
2017-01-18 13:30:00,49.15,49.15,49.1,49.13,79037.0,37.5042,37.5042,37.466,37.4889,79037.0
2017-01-18 13:40:00,49.13,49.14,49.09,49.1,56180.0,37.4889,37.4965,37.4584,37.466,56180.0
2017-01-18 13:50:00,49.1,49.11,49.07,49.07,107863.0,37.466,37.4736,37.4431,37.4431,107863.0
2017-01-18 14:00:00,49.07,49.08,49.04,49.05,115374.0,37.4431,37.4508,37.4202,37.4279,115374.0
2017-01-18 14:10:00,49.04,49.08,49.01,49.08,86710.0,37.4202,37.4508,37.3973,37.4508,86710.0
2017-01-18 14:20:00,49.08,49.09,49.05,49.09,66326.0,37.4508,37.4584,37.4279,37.4584,66326.0
2017-01-18 14:30:00,49.09,49.1,49.05,49.06,91107.0,37.4584,37.466,37.4279,37.4355,91107.0
2017-01-18 14:40:00,49.06,49.07,49.02,49.03,69462.0,37.4355,37.4431,37.405,37.4126,69462.0
2017-01-18 14:50:00,49.02,49.09,49.02,49.08,94463.0,37.405,37.4584,37.405,37.4508,94463.0
2017-01-18 15:00:00,49.08,49.09,48.92,48.95,698638.0,37.4508,37.4584,37.3287,37.3516,698638.0
2017-01-18 15:10:00,48.94,48.99,48.91,48.98,185270.0,37.3439,37.3821,37.321,37.3745,185270.0
2017-01-18 15:20:00,48.98,48.99,48.9,48.92,437507.0,37.3745,37.3821,37.3134,37.3287,437507.0
2017-01-18 15:30:00,48.93,48.99,48.92,48.97,169457.0,37.3363,37.3821,37.3287,37.3668,169457.0
2017-01-18 15:40:00,48.98,49.03,48.97,48.99,361163.0,37.3745,37.4126,37.3668,37.3821,361163.0
2017-01-18 15:50:00,48.99,49.0,48.96,48.98,1133805.0,37.3821,37.3897,37.3592,37.3745,1133805.0
2017-01-19 09:30:00,48.7,48.8,48.6,48.62,848667.0,37.1608,37.2371,37.0845,37.0998,848667.0
2017-01-19 09:40:00,48.63,48.7,48.62,48.63,295753.0,37.1074,37.1608,37.0998,37.1074,295753.0
2017-01-19 09:50:00,48.63,48.73,48.62,48.68,349383.0,37.1074,37.1837,37.0998,37.1455,349383.0
2017-01-19 10:00:00,48.68,48.74,48.68,48.73,188930.0,37.1455,37.1913,37.1455,37.1837,188930.0
2017-01-19 10:10:00,48.73,48.76,48.67,48.75,382869.0,37.1837,37.2066,37.1379,37.1989,382869.0
2017-01-19 10:20:00,48.75,48.78,48.69,48.69,424272.0,37.1989,37.2218,37.1532,37.1532,424272.0
2017-01-19 10:30:00,48.69,48.78,48.68,48.78,119360.0,37.1532,37.2218,37.1455,37.2218,119360.0
2017-01-19 10:40:00,48.77,48.79,48.73,48.79,140543.0,37.2142,37.2295,37.1837,37.2295,140543.0
2017-01-19 10:50:00,48.79,48.87,48.77,48.85,184683.0,37.2295,37.2905,37.2142,37.2753,184683.0
2017-01-19 11:00:00,48.85,48.93,48.83,48.9,275909.0,37.2753,37.3363,37.26,37.3134,275909.0
2017-01-19 11:10:00,48.9,48.98,48.88,48.97,455132.0,37.3134,37.3745,37.2981,37.3668,455132.0
2017-01-19 11:20:00,48.98,48.98,48.86,48.87,98262.0,37.3745,37.3745,37.2829,37.2905,98262.0
2017-01-19 11:30:00,48.87,48.93,48.87,48.92,101900.0,37.2905,37.3363,37.2905,37.3287,101900.0
2017-01-19 11:40:00,48.92,48.93,48.86,48.87,202342.0,37.3287,37.3363,37.2829,37.2905,202342.0
2017-01-19 11:50:00,48.87,48.89,48.83,48.86,118041.0,37.2905,37.3058,37.26,37.2829,118041.0
2017-01-19 12:00:00,48.86,48.89,48.85,48.85,94360.0,37.2829,37.3058,37.2753,37.2753,94360.0
2017-01-19 12:10:00,48.85,48.88,48.83,48.83,104219.0,37.2753,37.2981,37.26,37.26,104219.0
2017-01-19 12:20:00,48.83,48.87,48.81,48.87,177830.0,37.26,37.2905,37.2447,37.2905,177830.0
2017-01-19 12:30:00,48.87,48.89,48.84,48.84,125179.0,37.2905,37.3058,37.2676,37.2676,125179.0
2017-01-19 12:40:00,48.84,48.9,48.84,48.89,119053.0,37.2676,37.3134,37.2676,37.3058,119053.0
2017-01-19 12:50:00,48.89,48.89,48.84,48.85,247523.0,37.3058,37.3058,37.2676,37.2753,247523.0
2017-01-19 13:00:00,48.85,48.88,48.84,48.86,95005.0,37.2753,37.2981,37.2676,37.2829,95005.0
2017-01-19 13:10:00,48.86,48.87,48.8,48.81,101701.0,37.2829,37.2905,37.2371,37.2447,101701.0
2017-01-19 13:20:00,48.81,48.84,48.8,48.82,51787.0,37.2447,37.2676,37.2371,37.2524,51787.0
2017-01-19 13:30:00,48.81,48.81,48.68,48.69,461188.0,37.2447,37.2447,37.1455,37.1532,461188.0
2017-01-19 13:40:00,48.69,48.7,48.63,48.63,263261.0,37.1532,37.1608,37.1074,37.1074,263261.0
2017-01-19 13:50:00,48.63,48.64,48.57,48.57,297119.0,37.1074,37.115,37.0616,37.0616,297119.0
2017-01-19 14:00:00,48.57,48.62,48.55,48.56,282807.0,37.0616,37.0998,37.0463,37.054,282807.0
2017-01-19 14:10:00,48.56,48.57,48.43,48.48,1659272.0,37.054,37.0616,36.9548,36.9929,1659272.0
2017-01-19 14:20:00,48.48,48.52,48.45,48.46,356070.0,36.9929,37.0234,36.97,36.9777,356070.0
2017-01-19 14:30:00,48.46,48.48,48.43,48.47,157063.0,36.9777,36.9929,36.9548,36.9853,157063.0
2017-01-19 14:40:00,48.47,48.56,48.46,48.52,293283.0,36.9853,37.054,36.9777,37.0234,293283.0
2017-01-19 14:50:00,48.52,48.56,48.5,48.55,157368.0,37.0234,37.054,37.0082,37.0463,157368.0
2017-01-19 15:00:00,48.55,48.55,48.47,48.47,165600.0,37.0463,37.0463,36.9853,36.9853,165600.0
2017-01-19 15:10:00,48.47,48.56,48.46,48.53,150483.0,36.9853,37.054,36.9777,37.0311,150483.0
2017-01-19 15:20:00,48.54,48.57,48.52,48.54,321780.0,37.0387,37.0616,37.0234,37.0387,321780.0
2017-01-19 15:30:00,48.54,48.54,48.45,48.51,500054.0,37.0387,37.0387,36.97,37.0158,500054.0
2017-01-19 15:40:00,48.51,48.52,48.46,48.47,264444.0,37.0158,37.0234,36.9777,36.9853,264444.0
2017-01-19 15:50:00,48.47,48.59,48.47,48.55,832185.0,36.9853,37.0769,36.9853,37.0463,832185.0
2017-01-20 09:30:00,48.62,48.78,48.51,48.66,613912.0,37.0998,37.2218,37.0158,37.1303,613912.0
2017-01-20 09:40:00,48.67,48.73,48.57,48.71,637086.0,37.1379,37.1837,37.0616,37.1684,637086.0
2017-01-20 09:50:00,48.72,48.75,48.67,48.69,237653.0,37.1761,37.1989,37.1379,37.1532,237653.0
2017-01-20 10:00:00,48.7,48.75,48.67,48.7,198184.0,37.1608,37.1989,37.1379,37.1608,198184.0
2017-01-20 10:10:00,48.7,48.78,48.69,48.71,251708.0,37.1608,37.2218,37.1532,37.1684,251708.0
2017-01-20 10:20:00,48.72,48.76,48.7,48.73,179560.0,37.1761,37.2066,37.1608,37.1837,179560.0
2017-01-20 10:30:00,48.73,48.74,48.62,48.65,200698.0,37.1837,37.1913,37.0998,37.1226,200698.0
2017-01-20 10:40:00,48.64,48.68,48.61,48.63,68652.0,37.115,37.1455,37.0921,37.1074,68652.0
2017-01-20 10:50:00,48.63,48.63,48.53,48.54,357083.0,37.1074,37.1074,37.0311,37.0387,357083.0
2017-01-20 11:00:00,48.54,48.54,48.51,48.53,163369.0,37.0387,37.0387,37.0158,37.0311,163369.0
2017-01-20 11:10:00,48.52,48.54,48.5,48.51,146581.0,37.0234,37.0387,37.0082,37.0158,146581.0
2017-01-20 11:20:00,48.52,48.52,48.47,48.48,115566.0,37.0234,37.0234,36.9853,36.9929,115566.0
2017-01-20 11:30:00,48.48,48.49,48.46,48.48,98140.0,36.9929,37.0006,36.9777,36.9929,98140.0
2017-01-20 11:40:00,48.47,48.51,48.47,48.48,148314.0,36.9853,37.0158,36.9853,36.9929,148314.0
2017-01-20 11:50:00,48.47,48.48,48.44,48.47,171223.0,36.9853,36.9929,36.9624,36.9853,171223.0
2017-01-20 12:00:00,48.47,48.52,48.42,48.51,276487.0,36.9853,37.0234,36.9471,37.0158,276487.0
2017-01-20 12:10:00,48.5,48.53,48.41,48.46,574460.0,37.0082,37.0311,36.9395,36.9777,574460.0
2017-01-20 12:20:00,48.46,48.49,48.37,48.38,220632.0,36.9777,37.0006,36.909,36.9166,220632.0
2017-01-20 12:30:00,48.38,48.48,48.33,48.47,575297.0,36.9166,36.9929,36.8785,36.9853,575297.0
2017-01-20 12:40:00,48.48,48.51,48.45,48.46,94359.0,36.9929,37.0158,36.97,36.9777,94359.0
2017-01-20 12:50:00,48.46,48.52,48.44,48.52,253613.0,36.9777,37.0234,36.9624,37.0234,253613.0
2017-01-20 13:00:00,48.52,48.64,48.5,48.63,516503.0,37.0234,37.115,37.0082,37.1074,516503.0
2017-01-20 13:10:00,48.63,48.66,48.59,48.61,122278.0,37.1074,37.1303,37.0769,37.0921,122278.0
2017-01-20 13:20:00,48.61,48.62,48.57,48.58,60509.0,37.0921,37.0998,37.0616,37.0692,60509.0
2017-01-20 13:30:00,48.57,48.6,48.56,48.6,68012.0,37.0616,37.0845,37.054,37.0845,68012.0
2017-01-20 13:40:00,48.59,48.63,48.57,48.57,69953.0,37.0769,37.1074,37.0616,37.0616,69953.0
2017-01-20 13:50:00,48.57,48.6,48.57,48.59,75085.0,37.0616,37.0845,37.0616,37.0769,75085.0
2017-01-20 14:00:00,48.59,48.61,48.57,48.61,80136.0,37.0769,37.0921,37.0616,37.0921,80136.0
2017-01-20 14:10:00,48.61,48.65,48.6,48.64,112725.0,37.0921,37.1226,37.0845,37.115,112725.0
2017-01-20 14:20:00,48.63,48.64,48.59,48.63,115197.0,37.1074,37.115,37.0769,37.1074,115197.0
2017-01-20 14:30:00,48.63,48.66,48.61,48.61,62014.0,37.1074,37.1303,37.0921,37.0921,62014.0
2017-01-20 14:40:00,48.62,48.65,48.56,48.56,438943.0,37.0998,37.1226,37.054,37.054,438943.0
2017-01-20 14:50:00,48.56,48.57,48.54,48.54,244701.0,37.054,37.0616,37.0387,37.0387,244701.0
2017-01-20 15:00:00,48.55,48.58,48.54,48.58,131778.0,37.0463,37.0692,37.0387,37.0692,131778.0
2017-01-20 15:10:00,48.57,48.6,48.54,48.56,173900.0,37.0616,37.0845,37.0387,37.054,173900.0
2017-01-20 15:20:00,48.56,48.57,48.52,48.54,180520.0,37.054,37.0616,37.0234,37.0387,180520.0
2017-01-20 15:30:00,48.54,48.57,48.52,48.55,366804.0,37.0387,37.0616,37.0234,37.0463,366804.0
2017-01-20 15:40:00,48.55,48.62,48.54,48.6,701117.0,37.0463,37.0998,37.0387,37.0845,701117.0
2017-01-20 15:50:00,48.6,48.64,48.58,48.63,1061571.0,37.0845,37.115,37.0692,37.1074,1061571.0
2017-01-23 09:30:00,48.71,48.82,48.54,48.7,579360.0,37.1684,37.2524,37.0387,37.1608,579360.0
2017-01-23 09:40:00,48.71,48.77,48.69,48.75,512312.0,37.1684,37.2142,37.1532,37.1989,512312.0
2017-01-23 09:50:00,48.75,48.8,48.71,48.77,206695.0,37.1989,37.2371,37.1684,37.2142,206695.0
2017-01-23 10:00:00,48.77,48.82,48.68,48.69,199262.0,37.2142,37.2524,37.1455,37.1532,199262.0
2017-01-23 10:10:00,48.68,48.75,48.66,48.71,228745.0,37.1455,37.1989,37.1303,37.1684,228745.0
2017-01-23 10:20:00,48.71,48.72,48.62,48.64,152115.0,37.1684,37.1761,37.0998,37.115,152115.0
2017-01-23 10:30:00,48.63,48.7,48.62,48.68,397211.0,37.1074,37.1608,37.0998,37.1455,397211.0
2017-01-23 10:40:00,48.69,48.71,48.66,48.7,227123.0,37.1532,37.1684,37.1303,37.1608,227123.0
2017-01-23 10:50:00,48.7,48.73,48.67,48.69,194669.0,37.1608,37.1837,37.1379,37.1532,194669.0
2017-01-23 11:00:00,48.69,48.69,48.62,48.65,143542.0,37.1532,37.1532,37.0998,37.1226,143542.0
2017-01-23 11:10:00,48.65,48.69,48.65,48.66,185436.0,37.1226,37.1532,37.1226,37.1303,185436.0
2017-01-23 11:20:00,48.66,48.67,48.58,48.59,181531.0,37.1303,37.1379,37.0692,37.0769,181531.0
2017-01-23 11:30:00,48.59,48.64,48.58,48.59,162968.0,37.0769,37.115,37.0692,37.0769,162968.0
2017-01-23 11:40:00,48.59,48.59,48.51,48.52,143068.0,37.0769,37.0769,37.0158,37.0234,143068.0
2017-01-23 11:50:00,48.52,48.56,48.52,48.55,148429.0,37.0234,37.054,37.0234,37.0463,148429.0
2017-01-23 12:00:00,48.55,48.6,48.55,48.56,51102.0,37.0463,37.0845,37.0463,37.054,51102.0
2017-01-23 12:10:00,48.55,48.61,48.54,48.6,74166.0,37.0463,37.0921,37.0387,37.0845,74166.0
2017-01-23 12:20:00,48.6,48.62,48.58,48.6,105558.0,37.0845,37.0998,37.0692,37.0845,105558.0
2017-01-23 12:30:00,48.59,48.6,48.56,48.56,34045.0,37.0769,37.0845,37.054,37.054,34045.0
2017-01-23 12:40:00,48.57,48.59,48.55,48.56,50335.0,37.0616,37.0769,37.0463,37.054,50335.0
2017-01-23 12:50:00,48.56,48.57,48.52,48.53,53565.0,37.054,37.0616,37.0234,37.0311,53565.0
2017-01-23 13:00:00,48.54,48.56,48.51,48.53,91634.0,37.0387,37.054,37.0158,37.0311,91634.0
2017-01-23 13:10:00,48.52,48.54,48.5,48.52,47244.0,37.0234,37.0387,37.0082,37.0234,47244.0
2017-01-23 13:20:00,48.52,48.56,48.49,48.54,69115.0,37.0234,37.054,37.0006,37.0387,69115.0
2017-01-23 13:30:00,48.54,48.57,48.51,48.51,219589.0,37.0387,37.0616,37.0158,37.0158,219589.0
2017-01-23 13:40:00,48.51,48.51,48.44,48.45,281849.0,37.0158,37.0158,36.9624,36.97,281849.0
2017-01-23 13:50:00,48.44,48.46,48.42,48.44,157915.0,36.9624,36.9777,36.9471,36.9624,157915.0
2017-01-23 14:00:00,48.44,48.45,48.4,48.4,293432.0,36.9624,36.97,36.9319,36.9319,293432.0
2017-01-23 14:10:00,48.4,48.41,48.37,48.37,91001.0,36.9319,36.9395,36.909,36.909,91001.0
2017-01-23 14:20:00,48.37,48.41,48.36,48.41,192247.0,36.909,36.9395,36.9014,36.9395,192247.0
2017-01-23 14:30:00,48.41,48.41,48.38,48.4,156701.0,36.9395,36.9395,36.9166,36.9319,156701.0
2017-01-23 14:40:00,48.4,48.42,48.39,48.4,387718.0,36.9319,36.9471,36.9242,36.9319,387718.0
2017-01-23 14:50:00,48.4,48.41,48.39,48.39,173776.0,36.9319,36.9395,36.9242,36.9242,173776.0
2017-01-23 15:00:00,48.39,48.41,48.36,48.36,387635.0,36.9242,36.9395,36.9014,36.9014,387635.0
2017-01-23 15:10:00,48.37,48.41,48.34,48.41,235997.0,36.909,36.9395,36.8861,36.9395,235997.0
2017-01-23 15:20:00,48.4,48.41,48.36,48.39,292261.0,36.9319,36.9395,36.9014,36.9242,292261.0
2017-01-23 15:30:00,48.38,48.41,48.38,48.4,610831.0,36.9166,36.9395,36.9166,36.9319,610831.0
2017-01-23 15:40:00,48.4,48.41,48.39,48.4,457579.0,36.9319,36.9395,36.9242,36.9319,457579.0
2017-01-23 15:50:00,48.4,48.41,48.37,48.39,871441.0,36.9319,36.9395,36.909,36.9242,871441.0
2017-01-24 09:30:00,48.38,48.43,48.29,48.39,418815.0,36.9166,36.9548,36.8479,36.9242,418815.0
2017-01-24 09:40:00,48.39,48.52,48.38,48.52,349387.0,36.9242,37.0234,36.9166,37.0234,349387.0
2017-01-24 09:50:00,48.51,48.56,48.49,48.54,338220.0,37.0158,37.054,37.0006,37.0387,338220.0
2017-01-24 10:00:00,48.54,48.59,48.5,48.52,452861.0,37.0387,37.0769,37.0082,37.0234,452861.0
2017-01-24 10:10:00,48.52,48.53,48.43,48.49,303399.0,37.0234,37.0311,36.9548,37.0006,303399.0
2017-01-24 10:20:00,48.48,48.51,48.44,48.47,156721.0,36.9929,37.0158,36.9624,36.9853,156721.0
2017-01-24 10:30:00,48.46,48.46,48.34,48.39,282791.0,36.9777,36.9777,36.8861,36.9242,282791.0
2017-01-24 10:40:00,48.39,48.4,48.33,48.35,257598.0,36.9242,36.9319,36.8785,36.8937,257598.0
2017-01-24 10:50:00,48.36,48.4,48.35,48.36,91495.0,36.9014,36.9319,36.8937,36.9014,91495.0
2017-01-24 11:00:00,48.35,48.41,48.35,48.38,150527.0,36.8937,36.9395,36.8937,36.9166,150527.0
2017-01-24 11:10:00,48.39,48.39,48.33,48.34,106801.0,36.9242,36.9242,36.8785,36.8861,106801.0
2017-01-24 11:20:00,48.34,48.42,48.34,48.38,102174.0,36.8861,36.9471,36.8861,36.9166,102174.0
2017-01-24 11:30:00,48.38,48.41,48.36,48.41,130538.0,36.9166,36.9395,36.9014,36.9395,130538.0
2017-01-24 11:40:00,48.4,48.45,48.39,48.45,107438.0,36.9319,36.97,36.9242,36.97,107438.0
2017-01-24 11:50:00,48.45,48.48,48.43,48.47,150358.0,36.97,36.9929,36.9548,36.9853,150358.0
2017-01-24 12:00:00,48.46,48.48,48.42,48.42,334763.0,36.9777,36.9929,36.9471,36.9471,334763.0
2017-01-24 12:10:00,48.42,48.42,48.36,48.38,175186.0,36.9471,36.9471,36.9014,36.9166,175186.0
2017-01-24 12:20:00,48.38,48.44,48.36,48.42,220184.0,36.9166,36.9624,36.9014,36.9471,220184.0
2017-01-24 12:30:00,48.42,48.43,48.36,48.4,300061.0,36.9471,36.9548,36.9014,36.9319,300061.0
2017-01-24 12:40:00,48.4,48.47,48.4,48.47,75292.0,36.9319,36.9853,36.9319,36.9853,75292.0
2017-01-24 12:50:00,48.45,48.47,48.43,48.46,82837.0,36.97,36.9853,36.9548,36.9777,82837.0
2017-01-24 13:00:00,48.47,48.48,48.43,48.44,334545.0,36.9853,36.9929,36.9548,36.9624,334545.0
2017-01-24 13:10:00,48.44,48.45,48.4,48.4,121187.0,36.9624,36.97,36.9319,36.9319,121187.0
2017-01-24 13:20:00,48.4,48.41,48.36,48.39,401163.0,36.9319,36.9395,36.9014,36.9242,401163.0
2017-01-24 13:30:00,48.4,48.45,48.38,48.45,297390.0,36.9319,36.97,36.9166,36.97,297390.0
2017-01-24 13:40:00,48.45,48.48,48.44,48.45,332984.0,36.97,36.9929,36.9624,36.97,332984.0
2017-01-24 13:50:00,48.45,48.47,48.39,48.4,163367.0,36.97,36.9853,36.9242,36.9319,163367.0
2017-01-24 14:00:00,48.41,48.42,48.36,48.39,213764.0,36.9395,36.9471,36.9014,36.9242,213764.0
2017-01-24 14:10:00,48.39,48.42,48.36,48.4,103487.0,36.9242,36.9471,36.9014,36.9319,103487.0
2017-01-24 14:20:00,48.4,48.41,48.36,48.36,200414.0,36.9319,36.9395,36.9014,36.9014,200414.0
2017-01-24 14:30:00,48.36,48.4,48.36,48.37,162435.0,36.9014,36.9319,36.9014,36.909,162435.0
2017-01-24 14:40:00,48.38,48.41,48.34,48.36,155156.0,36.9166,36.9395,36.8861,36.9014,155156.0
2017-01-24 14:50:00,48.36,48.38,48.35,48.37,259829.0,36.9014,36.9166,36.8937,36.909,259829.0
2017-01-24 15:00:00,48.37,48.43,48.32,48.42,492257.0,36.909,36.9548,36.8708,36.9471,492257.0
2017-01-24 15:10:00,48.42,48.43,48.38,48.43,260611.0,36.9471,36.9548,36.9166,36.9548,260611.0
2017-01-24 15:20:00,48.42,48.45,48.39,48.42,232585.0,36.9471,36.97,36.9242,36.9471,232585.0
2017-01-24 15:30:00,48.42,48.46,48.41,48.41,518574.0,36.9471,36.9777,36.9395,36.9395,518574.0
2017-01-24 15:40:00,48.43,48.44,48.39,48.43,335278.0,36.9548,36.9624,36.9242,36.9548,335278.0
2017-01-24 15:50:00,48.44,48.44,48.37,48.4,651804.0,36.9624,36.9624,36.909,36.9319,651804.0
2017-01-25 09:30:00,48.16,48.34,48.11,48.29,1010066.0,36.7487,36.8861,36.7106,36.8479,1010066.0
2017-01-25 09:40:00,48.28,48.32,48.21,48.23,326463.0,36.8403,36.8708,36.7869,36.8022,326463.0
2017-01-25 09:50:00,48.23,48.25,48.15,48.18,724925.0,36.8022,36.8174,36.7411,36.764,724925.0
2017-01-25 10:00:00,48.18,48.3,48.18,48.28,424816.0,36.764,36.8556,36.764,36.8403,424816.0
2017-01-25 10:10:00,48.28,48.39,48.27,48.33,269510.0,36.8403,36.9242,36.8327,36.8785,269510.0
2017-01-25 10:20:00,48.33,48.4,48.3,48.37,352027.0,36.8785,36.9319,36.8556,36.909,352027.0
2017-01-25 10:30:00,48.37,48.4,48.35,48.39,139703.0,36.909,36.9319,36.8937,36.9242,139703.0
2017-01-25 10:40:00,48.39,48.39,48.27,48.28,136694.0,36.9242,36.9242,36.8327,36.8403,136694.0
2017-01-25 10:50:00,48.29,48.31,48.26,48.29,161075.0,36.8479,36.8632,36.8251,36.8479,161075.0
2017-01-25 11:00:00,48.29,48.39,48.29,48.34,132466.0,36.8479,36.9242,36.8479,36.8861,132466.0
2017-01-25 11:10:00,48.34,48.34,48.27,48.3,313418.0,36.8861,36.8861,36.8327,36.8556,313418.0
2017-01-25 11:20:00,48.31,48.34,48.28,48.33,195654.0,36.8632,36.8861,36.8403,36.8785,195654.0
2017-01-25 11:30:00,48.33,48.39,48.32,48.39,179917.0,36.8785,36.9242,36.8708,36.9242,179917.0
2017-01-25 11:40:00,48.39,48.42,48.3,48.3,179283.0,36.9242,36.9471,36.8556,36.8556,179283.0
2017-01-25 11:50:00,48.31,48.35,48.3,48.33,172583.0,36.8632,36.8937,36.8556,36.8785,172583.0
2017-01-25 12:00:00,48.34,48.38,48.34,48.36,103827.0,36.8861,36.9166,36.8861,36.9014,103827.0
2017-01-25 12:10:00,48.35,48.36,48.32,48.35,89939.0,36.8937,36.9014,36.8708,36.8937,89939.0
2017-01-25 12:20:00,48.35,48.39,48.34,48.38,137958.0,36.8937,36.9242,36.8861,36.9166,137958.0
2017-01-25 12:30:00,48.38,48.41,48.36,48.39,118942.0,36.9166,36.9395,36.9014,36.9242,118942.0
2017-01-25 12:40:00,48.4,48.42,48.38,48.4,295236.0,36.9319,36.9471,36.9166,36.9319,295236.0
2017-01-25 12:50:00,48.4,48.43,48.39,48.43,82668.0,36.9319,36.9548,36.9242,36.9548,82668.0
2017-01-25 13:00:00,48.42,48.43,48.39,48.41,129756.0,36.9471,36.9548,36.9242,36.9395,129756.0
2017-01-25 13:10:00,48.41,48.41,48.36,48.38,108141.0,36.9395,36.9395,36.9014,36.9166,108141.0
2017-01-25 13:20:00,48.37,48.4,48.35,48.36,98458.0,36.909,36.9319,36.8937,36.9014,98458.0
2017-01-25 13:30:00,48.37,48.38,48.35,48.36,87812.0,36.909,36.9166,36.8937,36.9014,87812.0
2017-01-25 13:40:00,48.36,48.37,48.34,48.36,136305.0,36.9014,36.909,36.8861,36.9014,136305.0
2017-01-25 13:50:00,48.36,48.4,48.34,48.39,91413.0,36.9014,36.9319,36.8861,36.9242,91413.0
2017-01-25 14:00:00,48.38,48.4,48.33,48.34,104128.0,36.9166,36.9319,36.8785,36.8861,104128.0
2017-01-25 14:10:00,48.34,48.38,48.34,48.38,118268.0,36.8861,36.9166,36.8861,36.9166,118268.0
2017-01-25 14:20:00,48.38,48.4,48.36,48.39,145093.0,36.9166,36.9319,36.9014,36.9242,145093.0
2017-01-25 14:30:00,48.39,48.41,48.35,48.36,127187.0,36.9242,36.9395,36.8937,36.9014,127187.0
2017-01-25 14:40:00,48.37,48.38,48.31,48.33,361495.0,36.909,36.9166,36.8632,36.8785,361495.0
2017-01-25 14:50:00,48.33,48.34,48.32,48.33,159769.0,36.8785,36.8861,36.8708,36.8785,159769.0
2017-01-25 15:00:00,48.33,48.39,48.32,48.36,150470.0,36.8785,36.9242,36.8708,36.9014,150470.0
2017-01-25 15:10:00,48.37,48.37,48.32,48.34,174397.0,36.909,36.909,36.8708,36.8861,174397.0
2017-01-25 15:20:00,48.34,48.38,48.33,48.35,210825.0,36.8861,36.9166,36.8785,36.8937,210825.0
2017-01-25 15:30:00,48.36,48.37,48.34,48.37,193355.0,36.9014,36.909,36.8861,36.909,193355.0
2017-01-25 15:40:00,48.37,48.39,48.34,48.37,469271.0,36.909,36.9242,36.8861,36.909,469271.0
2017-01-25 15:50:00,48.38,48.4,48.35,48.38,1080187.0,36.9166,36.9319,36.8937,36.9166,1080187.0
2017-01-26 09:30:00,48.36,48.46,48.31,48.35,545653.0,36.9014,36.9777,36.8632,36.8937,545653.0
2017-01-26 09:40:00,48.36,48.56,48.35,48.52,1098980.0,36.9014,37.054,36.8937,37.0234,1098980.0
2017-01-26 09:50:00,48.52,48.58,48.47,48.5,806972.0,37.0234,37.0692,36.9853,37.0082,806972.0
2017-01-26 10:00:00,48.5,48.57,48.48,48.51,304266.0,37.0082,37.0616,36.9929,37.0158,304266.0
2017-01-26 10:10:00,48.5,48.53,48.45,48.46,146262.0,37.0082,37.0311,36.97,36.9777,146262.0
2017-01-26 10:20:00,48.47,48.61,48.45,48.59,240256.0,36.9853,37.0921,36.97,37.0769,240256.0
2017-01-26 10:30:00,48.59,48.63,48.47,48.49,378514.0,37.0769,37.1074,36.9853,37.0006,378514.0
2017-01-26 10:40:00,48.49,48.49,48.43,48.44,276024.0,37.0006,37.0006,36.9548,36.9624,276024.0
2017-01-26 10:50:00,48.44,48.49,48.43,48.47,239760.0,36.9624,37.0006,36.9548,36.9853,239760.0
2017-01-26 11:00:00,48.48,48.51,48.45,48.47,142899.0,36.9929,37.0158,36.97,36.9853,142899.0
2017-01-26 11:10:00,48.48,48.5,48.35,48.35,235714.0,36.9929,37.0082,36.8937,36.8937,235714.0
2017-01-26 11:20:00,48.35,48.35,48.25,48.27,518449.0,36.8937,36.8937,36.8174,36.8327,518449.0
2017-01-26 11:30:00,48.27,48.3,48.21,48.22,333787.0,36.8327,36.8556,36.7869,36.7945,333787.0
2017-01-26 11:40:00,48.22,48.27,48.21,48.21,135421.0,36.7945,36.8327,36.7869,36.7869,135421.0
2017-01-26 11:50:00,48.22,48.23,48.18,48.18,183014.0,36.7945,36.8022,36.764,36.764,183014.0
2017-01-26 12:00:00,48.18,48.25,48.18,48.22,271274.0,36.764,36.8174,36.764,36.7945,271274.0
2017-01-26 12:10:00,48.22,48.24,48.2,48.21,190816.0,36.7945,36.8098,36.7793,36.7869,190816.0
2017-01-26 12:20:00,48.21,48.22,48.18,48.21,300282.0,36.7869,36.7945,36.764,36.7869,300282.0
2017-01-26 12:30:00,48.21,48.22,48.18,48.2,117604.0,36.7869,36.7945,36.764,36.7793,117604.0
2017-01-26 12:40:00,48.2,48.29,48.19,48.28,105775.0,36.7793,36.8479,36.7716,36.8403,105775.0
2017-01-26 12:50:00,48.28,48.28,48.23,48.26,63751.0,36.8403,36.8403,36.8022,36.8251,63751.0
2017-01-26 13:00:00,48.26,48.29,48.22,48.27,437688.0,36.8251,36.8479,36.7945,36.8327,437688.0
2017-01-26 13:10:00,48.27,48.3,48.26,48.28,140095.0,36.8327,36.8556,36.8251,36.8403,140095.0
2017-01-26 13:20:00,48.27,48.32,48.27,48.31,100733.0,36.8327,36.8708,36.8327,36.8632,100733.0
2017-01-26 13:30:00,48.32,48.38,48.31,48.35,107317.0,36.8708,36.9166,36.8632,36.8937,107317.0
2017-01-26 13:40:00,48.35,48.37,48.33,48.36,88611.0,36.8937,36.909,36.8785,36.9014,88611.0
2017-01-26 13:50:00,48.35,48.37,48.32,48.34,109521.0,36.8937,36.909,36.8708,36.8861,109521.0
2017-01-26 14:00:00,48.34,48.35,48.28,48.3,357898.0,36.8861,36.8937,36.8403,36.8556,357898.0
2017-01-26 14:10:00,48.3,48.31,48.26,48.27,215903.0,36.8556,36.8632,36.8251,36.8327,215903.0
2017-01-26 14:20:00,48.26,48.27,48.23,48.24,68694.0,36.8251,36.8327,36.8022,36.8098,68694.0
2017-01-26 14:30:00,48.25,48.29,48.24,48.28,124528.0,36.8174,36.8479,36.8098,36.8403,124528.0
2017-01-26 14:40:00,48.28,48.33,48.28,48.31,212907.0,36.8403,36.8785,36.8403,36.8632,212907.0
2017-01-26 14:50:00,48.3,48.32,48.3,48.31,89534.0,36.8556,36.8708,36.8556,36.8632,89534.0
2017-01-26 15:00:00,48.31,48.31,48.24,48.25,211695.0,36.8632,36.8632,36.8098,36.8174,211695.0
2017-01-26 15:10:00,48.25,48.32,48.25,48.32,92751.0,36.8174,36.8708,36.8174,36.8708,92751.0
2017-01-26 15:20:00,48.32,48.33,48.28,48.33,168700.0,36.8708,36.8785,36.8403,36.8785,168700.0
2017-01-26 15:30:00,48.33,48.39,48.31,48.37,349494.0,36.8785,36.9242,36.8632,36.909,349494.0
2017-01-26 15:40:00,48.37,48.43,48.34,48.4,483336.0,36.909,36.9548,36.8861,36.9319,483336.0
2017-01-26 15:50:00,48.4,48.41,48.34,48.4,699917.0,36.9319,36.9395,36.8861,36.9319,699917.0
2017-01-27 09:30:00,48.49,48.64,48.41,48.43,604137.0,37.0006,37.115,36.9395,36.9548,604137.0
2017-01-27 09:40:00,48.42,48.45,48.37,48.45,401347.0,36.9471,36.97,36.909,36.97,401347.0
2017-01-27 09:50:00,48.45,48.52,48.45,48.52,200033.0,36.97,37.0234,36.97,37.0234,200033.0
2017-01-27 10:00:00,48.51,48.51,48.31,48.38,586121.0,37.0158,37.0158,36.8632,36.9166,586121.0
2017-01-27 10:10:00,48.38,48.43,48.36,48.41,227660.0,36.9166,36.9548,36.9014,36.9395,227660.0
2017-01-27 10:20:00,48.42,48.49,48.42,48.47,226327.0,36.9471,37.0006,36.9471,36.9853,226327.0
2017-01-27 10:30:00,48.48,48.5,48.44,48.48,115419.0,36.9929,37.0082,36.9624,36.9929,115419.0
2017-01-27 10:40:00,48.47,48.52,48.45,48.48,100685.0,36.9853,37.0234,36.97,36.9929,100685.0
2017-01-27 10:50:00,48.48,48.49,48.37,48.38,359639.0,36.9929,37.0006,36.909,36.9166,359639.0
2017-01-27 11:00:00,48.39,48.44,48.37,48.41,145861.0,36.9242,36.9624,36.909,36.9395,145861.0
2017-01-27 11:10:00,48.4,48.42,48.38,48.39,80877.0,36.9319,36.9471,36.9166,36.9242,80877.0
2017-01-27 11:20:00,48.38,48.39,48.32,48.34,106770.0,36.9166,36.9242,36.8708,36.8861,106770.0
2017-01-27 11:30:00,48.34,48.39,48.33,48.37,123705.0,36.8861,36.9242,36.8785,36.909,123705.0
2017-01-27 11:40:00,48.37,48.38,48.34,48.36,71579.0,36.909,36.9166,36.8861,36.9014,71579.0
2017-01-27 11:50:00,48.36,48.37,48.31,48.35,172079.0,36.9014,36.909,36.8632,36.8937,172079.0
2017-01-27 12:00:00,48.35,48.36,48.3,48.31,114480.0,36.8937,36.9014,36.8556,36.8632,114480.0
2017-01-27 12:10:00,48.31,48.39,48.31,48.37,129162.0,36.8632,36.9242,36.8632,36.909,129162.0
2017-01-27 12:20:00,48.37,48.39,48.35,48.35,43701.0,36.909,36.9242,36.8937,36.8937,43701.0
2017-01-27 12:30:00,48.36,48.37,48.32,48.36,66690.0,36.9014,36.909,36.8708,36.9014,66690.0
2017-01-27 12:40:00,48.36,48.38,48.36,48.38,45566.0,36.9014,36.9166,36.9014,36.9166,45566.0
2017-01-27 12:50:00,48.38,48.4,48.37,48.39,55353.0,36.9166,36.9319,36.909,36.9242,55353.0
2017-01-27 13:00:00,48.39,48.39,48.32,48.32,55791.0,36.9242,36.9242,36.8708,36.8708,55791.0
2017-01-27 13:10:00,48.33,48.37,48.32,48.36,63670.0,36.8785,36.909,36.8708,36.9014,63670.0
2017-01-27 13:20:00,48.37,48.41,48.36,48.39,60988.0,36.909,36.9395,36.9014,36.9242,60988.0
2017-01-27 13:30:00,48.4,48.4,48.36,48.36,40553.0,36.9319,36.9319,36.9014,36.9014,40553.0
2017-01-27 13:40:00,48.36,48.37,48.3,48.33,107022.0,36.9014,36.909,36.8556,36.8785,107022.0
2017-01-27 13:50:00,48.33,48.36,48.32,48.36,63929.0,36.8785,36.9014,36.8708,36.9014,63929.0
2017-01-27 14:00:00,48.35,48.4,48.34,48.38,262410.0,36.8937,36.9319,36.8861,36.9166,262410.0
2017-01-27 14:10:00,48.38,48.43,48.38,48.43,184156.0,36.9166,36.9548,36.9166,36.9548,184156.0
2017-01-27 14:20:00,48.43,48.43,48.37,48.37,118097.0,36.9548,36.9548,36.909,36.909,118097.0
2017-01-27 14:30:00,48.38,48.41,48.37,48.38,117254.0,36.9166,36.9395,36.909,36.9166,117254.0
2017-01-27 14:40:00,48.38,48.38,48.33,48.35,155801.0,36.9166,36.9166,36.8785,36.8937,155801.0
2017-01-27 14:50:00,48.35,48.35,48.32,48.33,105561.0,36.8937,36.8937,36.8708,36.8785,105561.0
2017-01-27 15:00:00,48.34,48.34,48.29,48.32,113940.0,36.8861,36.8861,36.8479,36.8708,113940.0
2017-01-27 15:10:00,48.32,48.33,48.29,48.31,130442.0,36.8708,36.8785,36.8479,36.8632,130442.0
2017-01-27 15:20:00,48.31,48.34,48.3,48.31,141698.0,36.8632,36.8861,36.8556,36.8632,141698.0
2017-01-27 15:30:00,48.32,48.35,48.3,48.33,203703.0,36.8708,36.8937,36.8556,36.8785,203703.0
2017-01-27 15:40:00,48.33,48.37,48.32,48.37,301756.0,36.8785,36.909,36.8708,36.909,301756.0
2017-01-27 15:50:00,48.36,48.4,48.35,48.38,682391.0,36.9014,36.9319,36.8937,36.9166,682391.0
2017-01-30 09:30:00,48.41,48.54,48.4,48.46,365850.0,36.9395,37.0387,36.9319,36.9777,365850.0
2017-01-30 09:40:00,48.44,48.5,48.4,48.43,591010.0,36.9624,37.0082,36.9319,36.9548,591010.0
2017-01-30 09:50:00,48.44,48.51,48.38,48.49,576401.0,36.9624,37.0158,36.9166,37.0006,576401.0
2017-01-30 10:00:00,48.48,48.59,48.47,48.54,453497.0,36.9929,37.0769,36.9853,37.0387,453497.0
2017-01-30 10:10:00,48.53,48.55,48.47,48.5,126703.0,37.0311,37.0463,36.9853,37.0082,126703.0
2017-01-30 10:20:00,48.5,48.52,48.37,48.4,316062.0,37.0082,37.0234,36.909,36.9319,316062.0
2017-01-30 10:30:00,48.4,48.43,48.38,48.41,122740.0,36.9319,36.9548,36.9166,36.9395,122740.0
2017-01-30 10:40:00,48.41,48.42,48.37,48.41,241948.0,36.9395,36.9471,36.909,36.9395,241948.0
2017-01-30 10:50:00,48.4,48.49,48.4,48.46,412170.0,36.9319,37.0006,36.9319,36.9777,412170.0
2017-01-30 11:00:00,48.45,48.46,48.38,48.39,245162.0,36.97,36.9777,36.9166,36.9242,245162.0
2017-01-30 11:10:00,48.38,48.39,48.35,48.36,201909.0,36.9166,36.9242,36.8937,36.9014,201909.0
2017-01-30 11:20:00,48.36,48.36,48.32,48.34,197553.0,36.9014,36.9014,36.8708,36.8861,197553.0
2017-01-30 11:30:00,48.34,48.34,48.25,48.29,138353.0,36.8861,36.8861,36.8174,36.8479,138353.0
2017-01-30 11:40:00,48.28,48.29,48.2,48.2,331037.0,36.8403,36.8479,36.7793,36.7793,331037.0
2017-01-30 11:50:00,48.2,48.26,48.18,48.24,146383.0,36.7793,36.8251,36.764,36.8098,146383.0
2017-01-30 12:00:00,48.24,48.25,48.18,48.19,73078.0,36.8098,36.8174,36.764,36.7716,73078.0
2017-01-30 12:10:00,48.18,48.2,48.16,48.2,162915.0,36.764,36.7793,36.7487,36.7793,162915.0
2017-01-30 12:20:00,48.2,48.21,48.16,48.19,125425.0,36.7793,36.7869,36.7487,36.7716,125425.0
2017-01-30 12:30:00,48.19,48.21,48.16,48.21,91734.0,36.7716,36.7869,36.7487,36.7869,91734.0
2017-01-30 12:40:00,48.21,48.21,48.17,48.18,150635.0,36.7869,36.7869,36.7564,36.764,150635.0
2017-01-30 12:50:00,48.17,48.19,48.15,48.19,243222.0,36.7564,36.7716,36.7411,36.7716,243222.0
2017-01-30 13:00:00,48.18,48.22,48.17,48.2,403341.0,36.764,36.7945,36.7564,36.7793,403341.0
2017-01-30 13:10:00,48.2,48.21,48.17,48.18,81864.0,36.7793,36.7869,36.7564,36.764,81864.0
2017-01-30 13:20:00,48.18,48.2,48.17,48.18,77964.0,36.764,36.7793,36.7564,36.764,77964.0
2017-01-30 13:30:00,48.18,48.19,48.14,48.15,83022.0,36.764,36.7716,36.7335,36.7411,83022.0
2017-01-30 13:40:00,48.15,48.18,48.14,48.17,141734.0,36.7411,36.764,36.7335,36.7564,141734.0
2017-01-30 13:50:00,48.17,48.18,48.15,48.17,97453.0,36.7564,36.764,36.7411,36.7564,97453.0
2017-01-30 14:00:00,48.18,48.24,48.17,48.23,77270.0,36.764,36.8098,36.7564,36.8022,77270.0
2017-01-30 14:10:00,48.23,48.27,48.2,48.27,212097.0,36.8022,36.8327,36.7793,36.8327,212097.0
2017-01-30 14:20:00,48.27,48.29,48.24,48.26,131411.0,36.8327,36.8479,36.8098,36.8251,131411.0
2017-01-30 14:30:00,48.26,48.29,48.24,48.27,76629.0,36.8251,36.8479,36.8098,36.8327,76629.0
2017-01-30 14:40:00,48.27,48.3,48.25,48.27,273930.0,36.8327,36.8556,36.8174,36.8327,273930.0
2017-01-30 14:50:00,48.27,48.32,48.26,48.32,66953.0,36.8327,36.8708,36.8251,36.8708,66953.0
2017-01-30 15:00:00,48.32,48.33,48.27,48.27,87870.0,36.8708,36.8785,36.8327,36.8327,87870.0
2017-01-30 15:10:00,48.26,48.28,48.25,48.28,87917.0,36.8251,36.8403,36.8174,36.8403,87917.0
2017-01-30 15:20:00,48.28,48.29,48.25,48.26,175060.0,36.8403,36.8479,36.8174,36.8251,175060.0
2017-01-30 15:30:00,48.27,48.31,48.27,48.29,111295.0,36.8327,36.8632,36.8327,36.8479,111295.0
2017-01-30 15:40:00,48.29,48.34,48.28,48.33,509954.0,36.8479,36.8861,36.8403,36.8785,509954.0
2017-01-30 15:50:00,48.34,48.44,48.33,48.42,697032.0,36.8861,36.9624,36.8785,36.9471,697032.0
2017-01-31 09:30:00,48.47,48.64,48.42,48.57,546184.0,36.9853,37.115,36.9471,37.0616,546184.0
2017-01-31 09:40:00,48.56,48.7,48.54,48.66,396795.0,37.054,37.1608,37.0387,37.1303,396795.0
2017-01-31 09:50:00,48.65,48.66,48.47,48.48,203139.0,37.1226,37.1303,36.9853,36.9929,203139.0
2017-01-31 10:00:00,48.48,48.66,48.47,48.66,883841.0,36.9929,37.1303,36.9853,37.1303,883841.0
2017-01-31 10:10:00,48.66,48.75,48.66,48.69,366675.0,37.1303,37.1989,37.1303,37.1532,366675.0
2017-01-31 10:20:00,48.69,48.72,48.63,48.68,617764.0,37.1532,37.1761,37.1074,37.1455,617764.0
2017-01-31 10:30:00,48.68,48.8,48.67,48.8,428503.0,37.1455,37.2371,37.1379,37.2371,428503.0
2017-01-31 10:40:00,48.8,48.9,48.72,48.89,235795.0,37.2371,37.3134,37.1761,37.3058,235795.0
2017-01-31 10:50:00,48.89,48.98,48.87,48.91,289517.0,37.3058,37.3745,37.2905,37.321,289517.0
2017-01-31 11:00:00,48.91,49.02,48.9,48.96,412619.0,37.321,37.405,37.3134,37.3592,412619.0
2017-01-31 11:10:00,48.96,49.01,48.95,48.96,376423.0,37.3592,37.3973,37.3516,37.3592,376423.0
2017-01-31 11:20:00,48.96,49.01,48.92,48.95,173249.0,37.3592,37.3973,37.3287,37.3516,173249.0
2017-01-31 11:30:00,48.95,49.06,48.94,49.05,253442.0,37.3516,37.4355,37.3439,37.4279,253442.0
2017-01-31 11:40:00,49.06,49.09,49.03,49.07,463919.0,37.4355,37.4584,37.4126,37.4431,463919.0
2017-01-31 11:50:00,49.07,49.12,49.05,49.08,240480.0,37.4431,37.4813,37.4279,37.4508,240480.0
2017-01-31 12:00:00,49.08,49.18,49.08,49.16,210528.0,37.4508,37.5271,37.4508,37.5118,210528.0
2017-01-31 12:10:00,49.16,49.17,49.09,49.09,363279.0,37.5118,37.5194,37.4584,37.4584,363279.0
2017-01-31 12:20:00,49.1,49.11,49.04,49.09,105781.0,37.466,37.4736,37.4202,37.4584,105781.0
2017-01-31 12:30:00,49.09,49.15,49.09,49.15,159539.0,37.4584,37.5042,37.4584,37.5042,159539.0
2017-01-31 12:40:00,49.15,49.21,49.14,49.17,297387.0,37.5042,37.55,37.4965,37.5194,297387.0
2017-01-31 12:50:00,49.17,49.2,49.15,49.19,181966.0,37.5194,37.5423,37.5042,37.5347,181966.0
2017-01-31 13:00:00,49.19,49.22,49.14,49.21,137447.0,37.5347,37.5576,37.4965,37.55,137447.0
2017-01-31 13:10:00,49.21,49.22,49.16,49.18,469338.0,37.55,37.5576,37.5118,37.5271,469338.0
2017-01-31 13:20:00,49.18,49.18,49.09,49.09,358921.0,37.5271,37.5271,37.4584,37.4584,358921.0
2017-01-31 13:30:00,49.09,49.12,49.06,49.12,234568.0,37.4584,37.4813,37.4355,37.4813,234568.0
2017-01-31 13:40:00,49.11,49.13,49.08,49.13,289690.0,37.4736,37.4889,37.4508,37.4889,289690.0
2017-01-31 13:50:00,49.12,49.15,49.1,49.14,74559.0,37.4813,37.5042,37.466,37.4965,74559.0
2017-01-31 14:00:00,49.14,49.14,49.09,49.11,103656.0,37.4965,37.4965,37.4584,37.4736,103656.0
2017-01-31 14:10:00,49.12,49.14,49.06,49.08,330482.0,37.4813,37.4965,37.4355,37.4508,330482.0
2017-01-31 14:20:00,49.08,49.12,49.04,49.05,229973.0,37.4508,37.4813,37.4202,37.4279,229973.0
2017-01-31 14:30:00,49.05,49.05,48.98,48.98,587429.0,37.4279,37.4279,37.3745,37.3745,587429.0
2017-01-31 14:40:00,48.99,49.06,48.97,49.05,292569.0,37.3821,37.4355,37.3668,37.4279,292569.0
2017-01-31 14:50:00,49.06,49.09,49.02,49.05,282493.0,37.4355,37.4584,37.405,37.4279,282493.0
2017-01-31 15:00:00,49.05,49.07,49.01,49.04,318090.0,37.4279,37.4431,37.3973,37.4202,318090.0
2017-01-31 15:10:00,49.03,49.1,49.03,49.08,600599.0,37.4126,37.466,37.4126,37.4508,600599.0
2017-01-31 15:20:00,49.08,49.14,49.07,49.09,295309.0,37.4508,37.4965,37.4431,37.4584,295309.0
2017-01-31 15:30:00,49.1,49.14,49.07,49.07,404666.0,37.466,37.4965,37.4431,37.4431,404666.0
2017-01-31 15:40:00,49.07,49.16,49.07,49.15,685193.0,37.4431,37.5118,37.4431,37.5042,685193.0
2017-01-31 15:50:00,49.15,49.22,49.14,49.2,1261527.0,37.5042,37.5576,37.4965,37.5423,1261527.0
2017-02-01 09:30:00,48.92,48.94,48.58,48.66,1362859.0,37.3287,37.3439,37.0692,37.1303,1362859.0
2017-02-01 09:40:00,48.66,48.89,48.65,48.89,656481.0,37.1303,37.3058,37.1226,37.3058,656481.0
2017-02-01 09:50:00,48.89,48.93,48.83,48.84,437275.0,37.3058,37.3363,37.26,37.2676,437275.0
2017-02-01 10:00:00,48.85,48.88,48.65,48.71,787499.0,37.2753,37.2981,37.1226,37.1684,787499.0
2017-02-01 10:10:00,48.7,48.71,48.58,48.6,457752.0,37.1608,37.1684,37.0692,37.0845,457752.0
2017-02-01 10:20:00,48.61,48.62,48.45,48.58,627387.0,37.0921,37.0998,36.97,37.0692,627387.0
2017-02-01 10:30:00,48.58,48.61,48.55,48.6,347092.0,37.0692,37.0921,37.0463,37.0845,347092.0
2017-02-01 10:40:00,48.6,48.6,48.46,48.48,617384.0,37.0845,37.0845,36.9777,36.9929,617384.0
2017-02-01 10:50:00,48.47,48.49,48.28,48.28,638190.0,36.9853,37.0006,36.8403,36.8403,638190.0
2017-02-01 11:00:00,48.28,48.38,48.27,48.37,1351322.0,36.8403,36.9166,36.8327,36.909,1351322.0
2017-02-01 11:10:00,48.37,48.51,48.34,48.41,825344.0,36.909,37.0158,36.8861,36.9395,825344.0
2017-02-01 11:20:00,48.42,48.45,48.38,48.41,308894.0,36.9471,36.97,36.9166,36.9395,308894.0
2017-02-01 11:30:00,48.41,48.41,48.32,48.36,168364.0,36.9395,36.9395,36.8708,36.9014,168364.0
2017-02-01 11:40:00,48.36,48.37,48.26,48.28,176144.0,36.9014,36.909,36.8251,36.8403,176144.0
2017-02-01 11:50:00,48.28,48.3,48.23,48.3,199594.0,36.8403,36.8556,36.8022,36.8556,199594.0
2017-02-01 12:00:00,48.3,48.34,48.27,48.28,262451.0,36.8556,36.8861,36.8327,36.8403,262451.0
2017-02-01 12:10:00,48.27,48.3,48.22,48.26,179673.0,36.8327,36.8556,36.7945,36.8251,179673.0
2017-02-01 12:20:00,48.25,48.29,48.23,48.28,285220.0,36.8174,36.8479,36.8022,36.8403,285220.0
2017-02-01 12:30:00,48.28,48.33,48.26,48.28,262357.0,36.8403,36.8785,36.8251,36.8403,262357.0
2017-02-01 12:40:00,48.28,48.29,48.22,48.22,218992.0,36.8403,36.8479,36.7945,36.7945,218992.0
2017-02-01 12:50:00,48.21,48.35,48.19,48.31,497396.0,36.7869,36.8937,36.7716,36.8632,497396.0
2017-02-01 13:00:00,48.31,48.41,48.31,48.39,549027.0,36.8632,36.9395,36.8632,36.9242,549027.0
2017-02-01 13:10:00,48.4,48.43,48.38,48.43,169738.0,36.9319,36.9548,36.9166,36.9548,169738.0
2017-02-01 13:20:00,48.42,48.43,48.38,48.41,88885.0,36.9471,36.9548,36.9166,36.9395,88885.0
2017-02-01 13:30:00,48.41,48.45,48.39,48.39,229958.0,36.9395,36.97,36.9242,36.9242,229958.0
2017-02-01 13:40:00,48.4,48.45,48.39,48.41,174450.0,36.9319,36.97,36.9242,36.9395,174450.0
2017-02-01 13:50:00,48.41,48.53,48.39,48.51,1042133.0,36.9395,37.0311,36.9242,37.0158,1042133.0
2017-02-01 14:00:00,48.53,48.72,48.44,48.63,1002607.0,37.0311,37.1761,36.9624,37.1074,1002607.0
2017-02-01 14:10:00,48.63,48.74,48.63,48.73,755730.0,37.1074,37.1913,37.1074,37.1837,755730.0
2017-02-01 14:20:00,48.74,48.76,48.66,48.66,714221.0,37.1913,37.2066,37.1303,37.1303,714221.0
2017-02-01 14:30:00,48.67,48.73,48.48,48.51,302081.0,37.1379,37.1837,36.9929,37.0158,302081.0
2017-02-01 14:40:00,48.51,48.57,48.5,48.56,344804.0,37.0158,37.0616,37.0082,37.054,344804.0
2017-02-01 14:50:00,48.56,48.57,48.49,48.53,345224.0,37.054,37.0616,37.0006,37.0311,345224.0
2017-02-01 15:00:00,48.53,48.53,48.44,48.45,608002.0,37.0311,37.0311,36.9624,36.97,608002.0
2017-02-01 15:10:00,48.45,48.49,48.4,48.46,388303.0,36.97,37.0006,36.9319,36.9777,388303.0
2017-02-01 15:20:00,48.47,48.51,48.43,48.43,541915.0,36.9853,37.0158,36.9548,36.9548,541915.0
2017-02-01 15:30:00,48.44,48.44,48.33,48.39,712158.0,36.9624,36.9624,36.8785,36.9242,712158.0
2017-02-01 15:40:00,48.4,48.42,48.32,48.34,1238490.0,36.9319,36.9471,36.8708,36.8861,1238490.0
2017-02-01 15:50:00,48.35,48.42,48.34,48.36,2148484.0,36.8937,36.9471,36.8861,36.9014,2148484.0
2017-02-02 09:30:00,48.48,48.49,48.35,48.46,1052962.0,36.9929,37.0006,36.8937,36.9777,1052962.0
2017-02-02 09:40:00,48.46,48.53,48.32,48.38,477853.0,36.9777,37.0311,36.8708,36.9166,477853.0
2017-02-02 09:50:00,48.38,48.38,48.22,48.24,236603.0,36.9166,36.9166,36.7945,36.8098,236603.0
2017-02-02 10:00:00,48.23,48.36,48.19,48.36,271459.0,36.8022,36.9014,36.7716,36.9014,271459.0
2017-02-02 10:10:00,48.36,48.41,48.31,48.41,208645.0,36.9014,36.9395,36.8632,36.9395,208645.0
2017-02-02 10:20:00,48.42,48.57,48.42,48.48,294062.0,36.9471,37.0616,36.9471,36.9929,294062.0
2017-02-02 10:30:00,48.48,48.51,48.41,48.45,169777.0,36.9929,37.0158,36.9395,36.97,169777.0
2017-02-02 10:40:00,48.44,48.49,48.41,48.45,288241.0,36.9624,37.0006,36.9395,36.97,288241.0
2017-02-02 10:50:00,48.45,48.55,48.42,48.54,346691.0,36.97,37.0463,36.9471,37.0387,346691.0
2017-02-02 11:00:00,48.53,48.74,48.53,48.73,472575.0,37.0311,37.1913,37.0311,37.1837,472575.0
2017-02-02 11:10:00,48.73,48.77,48.68,48.71,377054.0,37.1837,37.2142,37.1455,37.1684,377054.0
2017-02-02 11:20:00,48.71,48.74,48.67,48.73,237610.0,37.1684,37.1913,37.1379,37.1837,237610.0
2017-02-02 11:30:00,48.73,48.73,48.64,48.64,206668.0,37.1837,37.1837,37.115,37.115,206668.0
2017-02-02 11:40:00,48.65,48.65,48.57,48.6,121969.0,37.1226,37.1226,37.0616,37.0845,121969.0
2017-02-02 11:50:00,48.59,48.65,48.58,48.63,155990.0,37.0769,37.1226,37.0692,37.1074,155990.0
2017-02-02 12:00:00,48.64,48.68,48.63,48.67,90316.0,37.115,37.1455,37.1074,37.1379,90316.0
2017-02-02 12:10:00,48.67,48.7,48.65,48.69,78113.0,37.1379,37.1608,37.1226,37.1532,78113.0
2017-02-02 12:20:00,48.69,48.74,48.68,48.73,105166.0,37.1532,37.1913,37.1455,37.1837,105166.0
2017-02-02 12:30:00,48.73,48.76,48.71,48.76,243500.0,37.1837,37.2066,37.1684,37.2066,243500.0
2017-02-02 12:40:00,48.76,48.83,48.75,48.79,410991.0,37.2066,37.26,37.1989,37.2295,410991.0
2017-02-02 12:50:00,48.79,48.81,48.74,48.75,811492.0,37.2295,37.2447,37.1913,37.1989,811492.0
2017-02-02 13:00:00,48.75,48.76,48.69,48.69,400652.0,37.1989,37.2066,37.1532,37.1532,400652.0
2017-02-02 13:10:00,48.69,48.69,48.64,48.64,270916.0,37.1532,37.1532,37.115,37.115,270916.0
2017-02-02 13:20:00,48.65,48.65,48.6,48.62,158844.0,37.1226,37.1226,37.0845,37.0998,158844.0
2017-02-02 13:30:00,48.61,48.62,48.6,48.61,194932.0,37.0921,37.0998,37.0845,37.0921,194932.0
2017-02-02 13:40:00,48.61,48.71,48.6,48.71,290479.0,37.0921,37.1684,37.0845,37.1684,290479.0
2017-02-02 13:50:00,48.71,48.73,48.68,48.73,357600.0,37.1684,37.1837,37.1455,37.1837,357600.0
2017-02-02 14:00:00,48.73,48.73,48.7,48.7,119860.0,37.1837,37.1837,37.1608,37.1608,119860.0
2017-02-02 14:10:00,48.71,48.73,48.64,48.65,140243.0,37.1684,37.1837,37.115,37.1226,140243.0
2017-02-02 14:20:00,48.64,48.64,48.57,48.58,133264.0,37.115,37.115,37.0616,37.0692,133264.0
2017-02-02 14:30:00,48.58,48.65,48.57,48.63,222320.0,37.0692,37.1226,37.0616,37.1074,222320.0
2017-02-02 14:40:00,48.63,48.63,48.55,48.55,91663.0,37.1074,37.1074,37.0463,37.0463,91663.0
2017-02-02 14:50:00,48.55,48.61,48.55,48.58,166480.0,37.0463,37.0921,37.0463,37.0692,166480.0
2017-02-02 15:00:00,48.58,48.59,48.55,48.58,453085.0,37.0692,37.0769,37.0463,37.0692,453085.0
2017-02-02 15:10:00,48.58,48.68,48.57,48.68,439973.0,37.0692,37.1455,37.0616,37.1455,439973.0
2017-02-02 15:20:00,48.68,48.73,48.67,48.73,428675.0,37.1455,37.1837,37.1379,37.1837,428675.0
2017-02-02 15:30:00,48.73,48.76,48.7,48.75,527759.0,37.1837,37.2066,37.1608,37.1989,527759.0
2017-02-02 15:40:00,48.75,48.83,48.74,48.8,777630.0,37.1989,37.26,37.1913,37.2371,777630.0
2017-02-02 15:50:00,48.8,48.84,48.79,48.84,1478771.0,37.2371,37.2676,37.2295,37.2676,1478771.0
2017-02-03 09:30:00,48.98,48.99,48.82,48.93,549874.0,37.3745,37.3821,37.2524,37.3363,549874.0
2017-02-03 09:40:00,48.93,48.97,48.88,48.88,382241.0,37.3363,37.3668,37.2981,37.2981,382241.0
2017-02-03 09:50:00,48.88,48.88,48.79,48.88,155707.0,37.2981,37.2981,37.2295,37.2981,155707.0
2017-02-03 10:00:00,48.88,48.95,48.81,48.83,275630.0,37.2981,37.3516,37.2447,37.26,275630.0
2017-02-03 10:10:00,48.83,48.99,48.83,48.99,163043.0,37.26,37.3821,37.26,37.3821,163043.0
2017-02-03 10:20:00,48.99,49.01,48.94,48.99,163915.0,37.3821,37.3973,37.3439,37.3821,163915.0
2017-02-03 10:30:00,48.99,49.03,48.94,48.94,149555.0,37.3821,37.4126,37.3439,37.3439,149555.0
2017-02-03 10:40:00,48.94,49.0,48.92,48.95,109608.0,37.3439,37.3897,37.3287,37.3516,109608.0
2017-02-03 10:50:00,48.95,48.98,48.91,48.92,87060.0,37.3516,37.3745,37.321,37.3287,87060.0
2017-02-03 11:00:00,48.91,48.93,48.87,48.92,214229.0,37.321,37.3363,37.2905,37.3287,214229.0
2017-02-03 11:10:00,48.91,48.92,48.83,48.9,550520.0,37.321,37.3287,37.26,37.3134,550520.0
2017-02-03 11:20:00,48.9,48.93,48.85,48.87,527951.0,37.3134,37.3363,37.2753,37.2905,527951.0
2017-02-03 11:30:00,48.87,48.95,48.87,48.94,647277.0,37.2905,37.3516,37.2905,37.3439,647277.0
2017-02-03 11:40:00,48.94,48.98,48.92,48.97,516656.0,37.3439,37.3745,37.3287,37.3668,516656.0
2017-02-03 11:50:00,48.97,49.05,48.97,49.03,337338.0,37.3668,37.4279,37.3668,37.4126,337338.0
2017-02-03 12:00:00,49.04,49.1,49.03,49.07,298700.0,37.4202,37.466,37.4126,37.4431,298700.0
2017-02-03 12:10:00,49.07,49.07,49.02,49.04,68654.0,37.4431,37.4431,37.405,37.4202,68654.0
2017-02-03 12:20:00,49.04,49.06,49.03,49.06,82678.0,37.4202,37.4355,37.4126,37.4355,82678.0
2017-02-03 12:30:00,49.06,49.1,49.05,49.07,62471.0,37.4355,37.466,37.4279,37.4431,62471.0
2017-02-03 12:40:00,49.07,49.08,49.02,49.03,91132.0,37.4431,37.4508,37.405,37.4126,91132.0
2017-02-03 12:50:00,49.02,49.05,49.01,49.03,69020.0,37.405,37.4279,37.3973,37.4126,69020.0
2017-02-03 13:00:00,49.02,49.02,49.0,49.01,108093.0,37.405,37.405,37.3897,37.3973,108093.0
2017-02-03 13:10:00,49.01,49.05,48.99,49.04,108607.0,37.3973,37.4279,37.3821,37.4202,108607.0
2017-02-03 13:20:00,49.04,49.06,49.01,49.02,120561.0,37.4202,37.4355,37.3973,37.405,120561.0
2017-02-03 13:30:00,49.02,49.02,48.96,48.97,171192.0,37.405,37.405,37.3592,37.3668,171192.0
2017-02-03 13:40:00,48.97,48.98,48.89,48.9,523097.0,37.3668,37.3745,37.3058,37.3134,523097.0
2017-02-03 13:50:00,48.9,48.95,48.89,48.9,168962.0,37.3134,37.3516,37.3058,37.3134,168962.0
2017-02-03 14:00:00,48.9,48.94,48.9,48.9,199636.0,37.3134,37.3439,37.3134,37.3134,199636.0
2017-02-03 14:10:00,48.9,48.92,48.87,48.89,203987.0,37.3134,37.3287,37.2905,37.3058,203987.0
2017-02-03 14:20:00,48.89,48.91,48.83,48.84,295962.0,37.3058,37.321,37.26,37.2676,295962.0
2017-02-03 14:30:00,48.84,48.89,48.83,48.84,143783.0,37.2676,37.3058,37.26,37.2676,143783.0
2017-02-03 14:40:00,48.84,48.88,48.82,48.84,224446.0,37.2676,37.2981,37.2524,37.2676,224446.0
2017-02-03 14:50:00,48.85,48.85,48.8,48.83,192446.0,37.2753,37.2753,37.2371,37.26,192446.0
2017-02-03 15:00:00,48.84,48.94,48.83,48.94,294430.0,37.2676,37.3439,37.26,37.3439,294430.0
2017-02-03 15:10:00,48.94,48.94,48.88,48.89,177312.0,37.3439,37.3439,37.2981,37.3058,177312.0
2017-02-03 15:20:00,48.89,48.92,48.84,48.84,254266.0,37.3058,37.3287,37.2676,37.2676,254266.0
2017-02-03 15:30:00,48.85,48.92,48.84,48.91,291969.0,37.2753,37.3287,37.2676,37.321,291969.0
2017-02-03 15:40:00,48.9,48.94,48.89,48.93,550062.0,37.3134,37.3439,37.3058,37.3363,550062.0
2017-02-03 15:50:00,48.93,48.93,48.87,48.89,862869.0,37.3363,37.3363,37.2905,37.3058,862869.0
2017-02-06 09:30:00,49.09,49.12,48.9,48.93,498530.0,37.4584,37.4813,37.3134,37.3363,498530.0
2017-02-06 09:40:00,48.92,48.99,48.85,48.87,435016.0,37.3287,37.3821,37.2753,37.2905,435016.0
2017-02-06 09:50:00,48.87,48.87,48.78,48.86,260594.0,37.2905,37.2905,37.2218,37.2829,260594.0
2017-02-06 10:00:00,48.87,48.88,48.8,48.88,358741.0,37.2905,37.2981,37.2371,37.2981,358741.0
2017-02-06 10:10:00,48.89,48.91,48.86,48.86,143123.0,37.3058,37.321,37.2829,37.2829,143123.0
2017-02-06 10:20:00,48.86,48.91,48.85,48.87,214001.0,37.2829,37.321,37.2753,37.2905,214001.0
2017-02-06 10:30:00,48.87,48.88,48.78,48.79,180211.0,37.2905,37.2981,37.2218,37.2295,180211.0
2017-02-06 10:40:00,48.79,48.84,48.75,48.76,78094.0,37.2295,37.2676,37.1989,37.2066,78094.0
2017-02-06 10:50:00,48.77,48.85,48.76,48.85,69700.0,37.2142,37.2753,37.2066,37.2753,69700.0
2017-02-06 11:00:00,48.85,48.93,48.85,48.9,400026.0,37.2753,37.3363,37.2753,37.3134,400026.0
2017-02-06 11:10:00,48.9,48.94,48.87,48.89,165123.0,37.3134,37.3439,37.2905,37.3058,165123.0
2017-02-06 11:20:00,48.89,48.89,48.83,48.86,102518.0,37.3058,37.3058,37.26,37.2829,102518.0
2017-02-06 11:30:00,48.87,48.89,48.84,48.85,128364.0,37.2905,37.3058,37.2676,37.2753,128364.0
2017-02-06 11:40:00,48.85,48.89,48.84,48.89,87531.0,37.2753,37.3058,37.2676,37.3058,87531.0
2017-02-06 11:50:00,48.89,48.9,48.83,48.88,100055.0,37.3058,37.3134,37.26,37.2981,100055.0
2017-02-06 12:00:00,48.87,48.91,48.87,48.89,84866.0,37.2905,37.321,37.2905,37.3058,84866.0
2017-02-06 12:10:00,48.88,48.93,48.88,48.88,160507.0,37.2981,37.3363,37.2981,37.2981,160507.0
2017-02-06 12:20:00,48.88,48.94,48.87,48.93,159812.0,37.2981,37.3439,37.2905,37.3363,159812.0
2017-02-06 12:30:00,48.94,48.96,48.92,48.95,132477.0,37.3439,37.3592,37.3287,37.3516,132477.0
2017-02-06 12:40:00,48.95,48.99,48.94,48.99,76164.0,37.3516,37.3821,37.3439,37.3821,76164.0
2017-02-06 12:50:00,48.99,49.04,48.98,49.0,157582.0,37.3821,37.4202,37.3745,37.3897,157582.0
2017-02-06 13:00:00,48.99,49.0,48.93,48.96,88531.0,37.3821,37.3897,37.3363,37.3592,88531.0
2017-02-06 13:10:00,48.96,48.98,48.93,48.93,109596.0,37.3592,37.3745,37.3363,37.3363,109596.0
2017-02-06 13:20:00,48.93,48.94,48.91,48.93,78631.0,37.3363,37.3439,37.321,37.3363,78631.0
2017-02-06 13:30:00,48.92,48.92,48.88,48.89,75416.0,37.3287,37.3287,37.2981,37.3058,75416.0
2017-02-06 13:40:00,48.89,48.9,48.87,48.88,169242.0,37.3058,37.3134,37.2905,37.2981,169242.0
2017-02-06 13:50:00,48.88,48.9,48.87,48.88,129304.0,37.2981,37.3134,37.2905,37.2981,129304.0
2017-02-06 14:00:00,48.89,48.89,48.86,48.87,96530.0,37.3058,37.3058,37.2829,37.2905,96530.0
2017-02-06 14:10:00,48.87,48.91,48.87,48.88,92000.0,37.2905,37.321,37.2905,37.2981,92000.0
2017-02-06 14:20:00,48.89,48.89,48.85,48.86,66724.0,37.3058,37.3058,37.2753,37.2829,66724.0
2017-02-06 14:30:00,48.87,48.9,48.86,48.88,78738.0,37.2905,37.3134,37.2829,37.2981,78738.0
2017-02-06 14:40:00,48.88,48.89,48.85,48.86,87650.0,37.2981,37.3058,37.2753,37.2829,87650.0
2017-02-06 14:50:00,48.85,48.88,48.84,48.84,135168.0,37.2753,37.2981,37.2676,37.2676,135168.0
2017-02-06 15:00:00,48.84,48.84,48.82,48.84,88604.0,37.2676,37.2676,37.2524,37.2676,88604.0
2017-02-06 15:10:00,48.84,48.84,48.81,48.84,127552.0,37.2676,37.2676,37.2447,37.2676,127552.0
2017-02-06 15:20:00,48.84,48.84,48.78,48.8,143310.0,37.2676,37.2676,37.2218,37.2371,143310.0
2017-02-06 15:30:00,48.8,48.83,48.79,48.83,130272.0,37.2371,37.26,37.2295,37.26,130272.0
2017-02-06 15:40:00,48.83,48.84,48.78,48.8,226517.0,37.26,37.2676,37.2218,37.2371,226517.0
2017-02-06 15:50:00,48.8,48.84,48.79,48.82,558235.0,37.2371,37.2676,37.2295,37.2524,558235.0
2017-02-07 09:30:00,48.88,48.96,48.82,48.85,417815.0,37.2981,37.3592,37.2524,37.2753,417815.0
2017-02-07 09:40:00,48.86,48.9,48.82,48.83,123321.0,37.2829,37.3134,37.2524,37.26,123321.0
2017-02-07 09:50:00,48.83,48.89,48.81,48.86,129481.0,37.26,37.3058,37.2447,37.2829,129481.0
2017-02-07 10:00:00,48.86,48.86,48.76,48.77,175049.0,37.2829,37.2829,37.2066,37.2142,175049.0
2017-02-07 10:10:00,48.77,48.86,48.75,48.83,125551.0,37.2142,37.2829,37.1989,37.26,125551.0
2017-02-07 10:20:00,48.82,48.84,48.79,48.84,118388.0,37.2524,37.2676,37.2295,37.2676,118388.0
2017-02-07 10:30:00,48.84,48.88,48.82,48.85,130619.0,37.2676,37.2981,37.2524,37.2753,130619.0
2017-02-07 10:40:00,48.85,48.87,48.79,48.82,103787.0,37.2753,37.2905,37.2295,37.2524,103787.0
2017-02-07 10:50:00,48.83,48.83,48.75,48.78,95473.0,37.26,37.26,37.1989,37.2218,95473.0
2017-02-07 11:00:00,48.78,48.85,48.77,48.84,55848.0,37.2218,37.2753,37.2142,37.2676,55848.0
2017-02-07 11:10:00,48.84,48.87,48.82,48.82,97264.0,37.2676,37.2905,37.2524,37.2524,97264.0
2017-02-07 11:20:00,48.83,48.83,48.77,48.81,147112.0,37.26,37.26,37.2142,37.2447,147112.0
2017-02-07 11:30:00,48.81,48.84,48.8,48.82,115052.0,37.2447,37.2676,37.2371,37.2524,115052.0
2017-02-07 11:40:00,48.82,48.84,48.81,48.84,44598.0,37.2524,37.2676,37.2447,37.2676,44598.0
2017-02-07 11:50:00,48.84,48.87,48.83,48.83,48013.0,37.2676,37.2905,37.26,37.26,48013.0
2017-02-07 12:00:00,48.83,48.88,48.83,48.85,43753.0,37.26,37.2981,37.26,37.2753,43753.0
2017-02-07 12:10:00,48.86,48.9,48.85,48.87,219427.0,37.2829,37.3134,37.2753,37.2905,219427.0
2017-02-07 12:20:00,48.87,48.89,48.81,48.82,90125.0,37.2905,37.3058,37.2447,37.2524,90125.0
2017-02-07 12:30:00,48.82,48.85,48.81,48.84,27377.0,37.2524,37.2753,37.2447,37.2676,27377.0
2017-02-07 12:40:00,48.84,48.87,48.83,48.84,52220.0,37.2676,37.2905,37.26,37.2676,52220.0
2017-02-07 12:50:00,48.83,48.88,48.83,48.86,67789.0,37.26,37.2981,37.26,37.2829,67789.0
2017-02-07 13:00:00,48.86,48.88,48.84,48.85,64876.0,37.2829,37.2981,37.2676,37.2753,64876.0
2017-02-07 13:10:00,48.86,48.93,48.85,48.92,56837.0,37.2829,37.3363,37.2753,37.3287,56837.0
2017-02-07 13:20:00,48.93,48.93,48.85,48.86,46847.0,37.3363,37.3363,37.2753,37.2829,46847.0
2017-02-07 13:30:00,48.86,48.89,48.85,48.86,164988.0,37.2829,37.3058,37.2753,37.2829,164988.0
2017-02-07 13:40:00,48.87,48.89,48.85,48.87,63858.0,37.2905,37.3058,37.2753,37.2905,63858.0
2017-02-07 13:50:00,48.87,48.88,48.83,48.83,88112.0,37.2905,37.2981,37.26,37.26,88112.0
2017-02-07 14:00:00,48.84,48.89,48.83,48.88,110961.0,37.2676,37.3058,37.26,37.2981,110961.0
2017-02-07 14:10:00,48.88,48.89,48.86,48.89,76843.0,37.2981,37.3058,37.2829,37.3058,76843.0
2017-02-07 14:20:00,48.89,48.94,48.88,48.94,63399.0,37.3058,37.3439,37.2981,37.3439,63399.0
2017-02-07 14:30:00,48.94,48.95,48.89,48.95,128414.0,37.3439,37.3516,37.3058,37.3516,128414.0
2017-02-07 14:40:00,48.94,48.94,48.9,48.9,209999.0,37.3439,37.3439,37.3134,37.3134,209999.0
2017-02-07 14:50:00,48.91,48.96,48.9,48.95,91137.0,37.321,37.3592,37.3134,37.3516,91137.0
2017-02-07 15:00:00,48.96,48.99,48.95,48.98,160387.0,37.3592,37.3821,37.3516,37.3745,160387.0
2017-02-07 15:10:00,48.98,49.0,48.97,48.98,123463.0,37.3745,37.3897,37.3668,37.3745,123463.0
2017-02-07 15:20:00,48.98,48.98,48.93,48.93,142226.0,37.3745,37.3745,37.3363,37.3363,142226.0
2017-02-07 15:30:00,48.93,48.94,48.89,48.93,192516.0,37.3363,37.3439,37.3058,37.3363,192516.0
2017-02-07 15:40:00,48.93,48.93,48.89,48.91,191297.0,37.3363,37.3363,37.3058,37.321,191297.0
2017-02-07 15:50:00,48.91,48.94,48.89,48.93,909239.0,37.321,37.3439,37.3058,37.3363,909239.0
2017-02-08 09:30:00,49.04,49.19,48.95,49.16,922420.0,37.4202,37.5347,37.3516,37.5118,922420.0
2017-02-08 09:40:00,49.17,49.33,49.13,49.29,678591.0,37.5194,37.6415,37.4889,37.611,678591.0
2017-02-08 09:50:00,49.3,49.49,49.28,49.48,1420534.0,37.6186,37.7636,37.6034,37.756,1420534.0
2017-02-08 10:00:00,49.48,49.49,49.33,49.34,661163.0,37.756,37.7636,37.6415,37.6492,661163.0
2017-02-08 10:10:00,49.34,49.43,49.33,49.42,328055.0,37.6492,37.7178,37.6415,37.7102,328055.0
2017-02-08 10:20:00,49.42,49.44,49.35,49.41,308038.0,37.7102,37.7255,37.6568,37.7026,308038.0
2017-02-08 10:30:00,49.4,49.45,49.34,49.4,192520.0,37.6949,37.7331,37.6492,37.6949,192520.0
2017-02-08 10:40:00,49.4,49.45,49.37,49.41,136667.0,37.6949,37.7331,37.672,37.7026,136667.0
2017-02-08 10:50:00,49.4,49.45,49.37,49.43,366804.0,37.6949,37.7331,37.672,37.7178,366804.0
2017-02-08 11:00:00,49.43,49.45,49.36,49.37,118087.0,37.7178,37.7331,37.6644,37.672,118087.0
2017-02-08 11:10:00,49.37,49.38,49.35,49.37,85826.0,37.672,37.6797,37.6568,37.672,85826.0
2017-02-08 11:20:00,49.38,49.38,49.32,49.35,267948.0,37.6797,37.6797,37.6339,37.6568,267948.0
2017-02-08 11:30:00,49.34,49.36,49.31,49.31,268380.0,37.6492,37.6644,37.6263,37.6263,268380.0
2017-02-08 11:40:00,49.31,49.35,49.3,49.34,560294.0,37.6263,37.6568,37.6186,37.6492,560294.0
2017-02-08 11:50:00,49.34,49.34,49.28,49.29,169096.0,37.6492,37.6492,37.6034,37.611,169096.0
2017-02-08 12:00:00,49.29,49.41,49.29,49.41,304001.0,37.611,37.7026,37.611,37.7026,304001.0
2017-02-08 12:10:00,49.41,49.46,49.4,49.42,210803.0,37.7026,37.7407,37.6949,37.7102,210803.0
2017-02-08 12:20:00,49.42,49.47,49.41,49.45,431908.0,37.7102,37.7483,37.7026,37.7331,431908.0
2017-02-08 12:30:00,49.45,49.46,49.4,49.41,417682.0,37.7331,37.7407,37.6949,37.7026,417682.0
2017-02-08 12:40:00,49.4,49.41,49.38,49.39,153388.0,37.6949,37.7026,37.6797,37.6873,153388.0
2017-02-08 12:50:00,49.39,49.39,49.33,49.36,138835.0,37.6873,37.6873,37.6415,37.6644,138835.0
2017-02-08 13:00:00,49.36,49.36,49.3,49.35,358618.0,37.6644,37.6644,37.6186,37.6568,358618.0
2017-02-08 13:10:00,49.34,49.39,49.34,49.37,139941.0,37.6492,37.6873,37.6492,37.672,139941.0
2017-02-08 13:20:00,49.37,49.38,49.31,49.32,89166.0,37.672,37.6797,37.6263,37.6339,89166.0
2017-02-08 13:30:00,49.32,49.36,49.32,49.34,104434.0,37.6339,37.6644,37.6339,37.6492,104434.0
2017-02-08 13:40:00,49.34,49.34,49.28,49.31,164946.0,37.6492,37.6492,37.6034,37.6263,164946.0
2017-02-08 13:50:00,49.31,49.34,49.29,49.33,76659.0,37.6263,37.6492,37.611,37.6415,76659.0
2017-02-08 14:00:00,49.33,49.33,49.24,49.25,91306.0,37.6415,37.6415,37.5728,37.5805,91306.0
2017-02-08 14:10:00,49.25,49.28,49.24,49.28,157160.0,37.5805,37.6034,37.5728,37.6034,157160.0
2017-02-08 14:20:00,49.28,49.31,49.27,49.28,131281.0,37.6034,37.6263,37.5957,37.6034,131281.0
2017-02-08 14:30:00,49.28,49.28,49.24,49.26,78244.0,37.6034,37.6034,37.5728,37.5881,78244.0
2017-02-08 14:40:00,49.26,49.29,49.24,49.29,117208.0,37.5881,37.611,37.5728,37.611,117208.0
2017-02-08 14:50:00,49.29,49.32,49.27,49.28,117813.0,37.611,37.6339,37.5957,37.6034,117813.0
2017-02-08 15:00:00,49.28,49.33,49.27,49.33,295283.0,37.6034,37.6415,37.5957,37.6415,295283.0
2017-02-08 15:10:00,49.33,49.38,49.3,49.35,320246.0,37.6415,37.6797,37.6186,37.6568,320246.0
2017-02-08 15:20:00,49.36,49.41,49.33,49.38,267281.0,37.6644,37.7026,37.6415,37.6797,267281.0
2017-02-08 15:30:00,49.38,49.39,49.33,49.35,365961.0,37.6797,37.6873,37.6415,37.6568,365961.0
2017-02-08 15:40:00,49.36,49.42,49.35,49.41,694307.0,37.6644,37.7102,37.6568,37.7026,694307.0
2017-02-08 15:50:00,49.41,49.46,49.4,49.41,1720297.0,37.7026,37.7407,37.6949,37.7026,1720297.0
2017-02-09 09:30:00,49.35,49.38,49.2,49.28,562666.0,37.6568,37.6797,37.5423,37.6034,562666.0
2017-02-09 09:40:00,49.28,49.32,49.23,49.32,245186.0,37.6034,37.6339,37.5652,37.6339,245186.0
2017-02-09 09:50:00,49.33,49.38,49.29,49.37,487097.0,37.6415,37.6797,37.611,37.672,487097.0
2017-02-09 10:00:00,49.37,49.47,49.18,49.32,2230270.0,37.672,37.7483,37.5271,37.6339,2230270.0
2017-02-09 10:10:00,49.32,49.41,49.29,49.36,500710.0,37.6339,37.7026,37.611,37.6644,500710.0
2017-02-09 10:20:00,49.35,49.39,49.28,49.3,477594.0,37.6568,37.6873,37.6034,37.6186,477594.0
2017-02-09 10:30:00,49.3,49.35,49.25,49.28,642638.0,37.6186,37.6568,37.5805,37.6034,642638.0
2017-02-09 10:40:00,49.28,49.29,49.21,49.22,315606.0,37.6034,37.611,37.55,37.5576,315606.0
2017-02-09 10:50:00,49.22,49.22,49.12,49.14,341141.0,37.5576,37.5576,37.4813,37.4965,341141.0
2017-02-09 11:00:00,49.15,49.15,49.08,49.13,302394.0,37.5042,37.5042,37.4508,37.4889,302394.0
2017-02-09 11:10:00,49.13,49.13,49.04,49.1,258742.0,37.4889,37.4889,37.4202,37.466,258742.0
2017-02-09 11:20:00,49.1,49.16,49.02,49.02,176756.0,37.466,37.5118,37.405,37.405,176756.0
2017-02-09 11:30:00,49.02,49.09,49.02,49.04,137191.0,37.405,37.4584,37.405,37.4202,137191.0
2017-02-09 11:40:00,49.03,49.05,48.98,48.99,162304.0,37.4126,37.4279,37.3745,37.3821,162304.0
2017-02-09 11:50:00,49.0,49.04,48.96,48.98,168869.0,37.3897,37.4202,37.3592,37.3745,168869.0
2017-02-09 12:00:00,48.98,48.98,48.93,48.96,210502.0,37.3745,37.3745,37.3363,37.3592,210502.0
2017-02-09 12:10:00,48.97,49.03,48.96,48.99,358642.0,37.3668,37.4126,37.3592,37.3821,358642.0
2017-02-09 12:20:00,48.99,49.01,48.94,48.97,168052.0,37.3821,37.3973,37.3439,37.3668,168052.0
2017-02-09 12:30:00,48.98,49.04,48.97,49.03,212888.0,37.3745,37.4202,37.3668,37.4126,212888.0
2017-02-09 12:40:00,49.04,49.05,48.96,48.98,179616.0,37.4202,37.4279,37.3592,37.3745,179616.0
2017-02-09 12:50:00,48.98,49.0,48.93,48.95,167484.0,37.3745,37.3897,37.3363,37.3516,167484.0
2017-02-09 13:00:00,48.95,48.97,48.92,48.95,117521.0,37.3516,37.3668,37.3287,37.3516,117521.0
2017-02-09 13:10:00,48.95,48.96,48.91,48.94,119063.0,37.3516,37.3592,37.321,37.3439,119063.0
2017-02-09 13:20:00,48.94,48.99,48.93,48.96,261158.0,37.3439,37.3821,37.3363,37.3592,261158.0
2017-02-09 13:30:00,48.96,48.97,48.92,48.94,228084.0,37.3592,37.3668,37.3287,37.3439,228084.0
2017-02-09 13:40:00,48.94,48.96,48.91,48.91,316744.0,37.3439,37.3592,37.321,37.321,316744.0
2017-02-09 13:50:00,48.91,48.93,48.87,48.87,335818.0,37.321,37.3363,37.2905,37.2905,335818.0
2017-02-09 14:00:00,48.87,48.93,48.86,48.92,164479.0,37.2905,37.3363,37.2829,37.3287,164479.0
2017-02-09 14:10:00,48.92,48.96,48.91,48.96,148615.0,37.3287,37.3592,37.321,37.3592,148615.0
2017-02-09 14:20:00,48.96,48.98,48.94,48.96,158871.0,37.3592,37.3745,37.3439,37.3592,158871.0
2017-02-09 14:30:00,48.96,49.0,48.95,49.0,92763.0,37.3592,37.3897,37.3516,37.3897,92763.0
2017-02-09 14:40:00,49.0,49.02,48.99,49.0,131832.0,37.3897,37.405,37.3821,37.3897,131832.0
2017-02-09 14:50:00,49.0,49.0,48.96,48.96,136237.0,37.3897,37.3897,37.3592,37.3592,136237.0
2017-02-09 15:00:00,48.97,49.01,48.96,49.0,211423.0,37.3668,37.3973,37.3592,37.3897,211423.0
2017-02-09 15:10:00,49.0,49.01,48.94,48.95,424814.0,37.3897,37.3973,37.3439,37.3516,424814.0
2017-02-09 15:20:00,48.95,48.99,48.92,48.99,693144.0,37.3516,37.3821,37.3287,37.3821,693144.0
2017-02-09 15:30:00,48.99,49.01,48.97,49.01,386330.0,37.3821,37.3973,37.3668,37.3973,386330.0
2017-02-09 15:40:00,49.02,49.05,48.97,48.98,676517.0,37.405,37.4279,37.3668,37.3745,676517.0
2017-02-09 15:50:00,48.97,49.01,48.95,48.99,939750.0,37.3668,37.3973,37.3516,37.3821,939750.0
2017-02-10 09:30:00,48.85,49.06,48.84,49.06,514547.0,37.2753,37.4355,37.2676,37.4355,514547.0
2017-02-10 09:40:00,49.06,49.09,48.97,49.09,265285.0,37.4355,37.4584,37.3668,37.4584,265285.0
2017-02-10 09:50:00,49.09,49.12,49.02,49.03,303580.0,37.4584,37.4813,37.405,37.4126,303580.0
2017-02-10 10:00:00,49.03,49.08,48.96,48.97,215487.0,37.4126,37.4508,37.3592,37.3668,215487.0
2017-02-10 10:10:00,48.97,49.08,48.96,49.08,268051.0,37.3668,37.4508,37.3592,37.4508,268051.0
2017-02-10 10:20:00,49.08,49.11,49.04,49.1,141307.0,37.4508,37.4736,37.4202,37.466,141307.0
2017-02-10 10:30:00,49.09,49.12,49.05,49.09,169660.0,37.4584,37.4813,37.4279,37.4584,169660.0
2017-02-10 10:40:00,49.08,49.08,48.99,49.02,127200.0,37.4508,37.4508,37.3821,37.405,127200.0
2017-02-10 10:50:00,49.02,49.08,49.02,49.07,90746.0,37.405,37.4508,37.405,37.4431,90746.0
2017-02-10 11:00:00,49.07,49.11,49.06,49.09,74248.0,37.4431,37.4736,37.4355,37.4584,74248.0
2017-02-10 11:10:00,49.1,49.14,49.07,49.12,129181.0,37.466,37.4965,37.4431,37.4813,129181.0
2017-02-10 11:20:00,49.11,49.18,49.11,49.13,125245.0,37.4736,37.5271,37.4736,37.4889,125245.0
2017-02-10 11:30:00,49.14,49.17,49.13,49.15,103119.0,37.4965,37.5194,37.4889,37.5042,103119.0
2017-02-10 11:40:00,49.16,49.2,49.14,49.17,117289.0,37.5118,37.5423,37.4965,37.5194,117289.0
2017-02-10 11:50:00,49.17,49.17,49.11,49.13,138665.0,37.5194,37.5194,37.4736,37.4889,138665.0
2017-02-10 12:00:00,49.12,49.16,49.12,49.14,71357.0,37.4813,37.5118,37.4813,37.4965,71357.0
2017-02-10 12:10:00,49.14,49.19,49.12,49.19,66155.0,37.4965,37.5347,37.4813,37.5347,66155.0
2017-02-10 12:20:00,49.18,49.23,49.17,49.21,102176.0,37.5271,37.5652,37.5194,37.55,102176.0
2017-02-10 12:30:00,49.22,49.24,49.2,49.24,81640.0,37.5576,37.5728,37.5423,37.5728,81640.0
2017-02-10 12:40:00,49.24,49.29,49.24,49.28,100454.0,37.5728,37.611,37.5728,37.6034,100454.0
2017-02-10 12:50:00,49.28,49.29,49.26,49.27,108536.0,37.6034,37.611,37.5881,37.5957,108536.0
2017-02-10 13:00:00,49.27,49.3,49.27,49.27,212858.0,37.5957,37.6186,37.5957,37.5957,212858.0
2017-02-10 13:10:00,49.27,49.3,49.26,49.28,273637.0,37.5957,37.6186,37.5881,37.6034,273637.0
2017-02-10 13:20:00,49.28,49.31,49.27,49.27,72868.0,37.6034,37.6263,37.5957,37.5957,72868.0
2017-02-10 13:30:00,49.27,49.29,49.24,49.27,74571.0,37.5957,37.611,37.5728,37.5957,74571.0
2017-02-10 13:40:00,49.26,49.27,49.23,49.24,155074.0,37.5881,37.5957,37.5652,37.5728,155074.0
2017-02-10 13:50:00,49.25,49.26,49.22,49.24,93689.0,37.5805,37.5881,37.5576,37.5728,93689.0
2017-02-10 14:00:00,49.24,49.29,49.23,49.27,84479.0,37.5728,37.611,37.5652,37.5957,84479.0
2017-02-10 14:10:00,49.27,49.29,49.25,49.28,59254.0,37.5957,37.611,37.5805,37.6034,59254.0
2017-02-10 14:20:00,49.28,49.3,49.27,49.28,68011.0,37.6034,37.6186,37.5957,37.6034,68011.0
2017-02-10 14:30:00,49.28,49.29,49.21,49.23,462169.0,37.6034,37.611,37.55,37.5652,462169.0
2017-02-10 14:40:00,49.23,49.24,49.18,49.2,482746.0,37.5652,37.5728,37.5271,37.5423,482746.0
2017-02-10 14:50:00,49.19,49.2,49.13,49.13,95621.0,37.5347,37.5423,37.4889,37.4889,95621.0
2017-02-10 15:00:00,49.13,49.19,49.13,49.19,385419.0,37.4889,37.5347,37.4889,37.5347,385419.0
2017-02-10 15:10:00,49.19,49.21,49.16,49.21,236457.0,37.5347,37.55,37.5118,37.55,236457.0
2017-02-10 15:20:00,49.21,49.28,49.2,49.26,293694.0,37.55,37.6034,37.5423,37.5881,293694.0
2017-02-10 15:30:00,49.25,49.34,49.25,49.32,819310.0,37.5805,37.6492,37.5805,37.6339,819310.0
2017-02-10 15:40:00,49.32,49.36,49.31,49.32,307716.0,37.6339,37.6644,37.6263,37.6339,307716.0
2017-02-10 15:50:00,49.32,49.33,49.3,49.32,864726.0,37.6339,37.6415,37.6186,37.6339,864726.0
2017-02-13 09:30:00,49.33,49.52,49.3,49.34,709331.0,37.6415,37.7865,37.6186,37.6492,709331.0
2017-02-13 09:40:00,49.34,49.34,49.27,49.29,326667.0,37.6492,37.6492,37.5957,37.611,326667.0
2017-02-13 09:50:00,49.29,49.32,49.24,49.27,697225.0,37.611,37.6339,37.5728,37.5957,697225.0
2017-02-13 10:00:00,49.27,49.31,49.16,49.3,868964.0,37.5957,37.6263,37.5118,37.6186,868964.0
2017-02-13 10:10:00,49.31,49.36,49.31,49.32,709295.0,37.6263,37.6644,37.6263,37.6339,709295.0
2017-02-13 10:20:00,49.31,49.35,49.26,49.27,129597.0,37.6263,37.6568,37.5881,37.5957,129597.0
2017-02-13 10:30:00,49.26,49.32,49.26,49.32,270760.0,37.5881,37.6339,37.5881,37.6339,270760.0
2017-02-13 10:40:00,49.32,49.35,49.31,49.32,213259.0,37.6339,37.6568,37.6263,37.6339,213259.0
2017-02-13 10:50:00,49.32,49.37,49.31,49.35,150076.0,37.6339,37.672,37.6263,37.6568,150076.0
2017-02-13 11:00:00,49.34,49.37,49.31,49.34,92569.0,37.6492,37.672,37.6263,37.6492,92569.0
2017-02-13 11:10:00,49.34,49.38,49.33,49.37,253676.0,37.6492,37.6797,37.6415,37.672,253676.0
2017-02-13 11:20:00,49.38,49.42,49.37,49.41,77535.0,37.6797,37.7102,37.672,37.7026,77535.0
2017-02-13 11:30:00,49.4,49.44,49.37,49.43,140251.0,37.6949,37.7255,37.672,37.7178,140251.0
2017-02-13 11:40:00,49.43,49.47,49.41,49.41,189731.0,37.7178,37.7483,37.7026,37.7026,189731.0
2017-02-13 11:50:00,49.41,49.46,49.38,49.43,319078.0,37.7026,37.7407,37.6797,37.7178,319078.0
2017-02-13 12:00:00,49.42,49.43,49.4,49.42,58825.0,37.7102,37.7178,37.6949,37.7102,58825.0
2017-02-13 12:10:00,49.42,49.43,49.38,49.39,147292.0,37.7102,37.7178,37.6797,37.6873,147292.0
2017-02-13 12:20:00,49.39,49.42,49.38,49.4,215235.0,37.6873,37.7102,37.6797,37.6949,215235.0
2017-02-13 12:30:00,49.4,49.42,49.38,49.4,87632.0,37.6949,37.7102,37.6797,37.6949,87632.0
2017-02-13 12:40:00,49.4,49.47,49.4,49.44,95124.0,37.6949,37.7483,37.6949,37.7255,95124.0
2017-02-13 12:50:00,49.44,49.46,49.42,49.44,60204.0,37.7255,37.7407,37.7102,37.7255,60204.0
2017-02-13 13:00:00,49.44,49.47,49.44,49.47,44315.0,37.7255,37.7483,37.7255,37.7483,44315.0
2017-02-13 13:10:00,49.47,49.51,49.46,49.51,99802.0,37.7483,37.7789,37.7407,37.7789,99802.0
2017-02-13 13:20:00,49.51,49.54,49.46,49.48,403555.0,37.7789,37.8018,37.7407,37.756,403555.0
2017-02-13 13:30:00,49.48,49.49,49.43,49.45,361636.0,37.756,37.7636,37.7178,37.7331,361636.0
2017-02-13 13:40:00,49.45,49.47,49.43,49.45,51361.0,37.7331,37.7483,37.7178,37.7331,51361.0
2017-02-13 13:50:00,49.46,49.48,49.44,49.45,241532.0,37.7407,37.756,37.7255,37.7331,241532.0
2017-02-13 14:00:00,49.45,49.46,49.42,49.43,80700.0,37.7331,37.7407,37.7102,37.7178,80700.0
2017-02-13 14:10:00,49.44,49.47,49.42,49.46,80725.0,37.7255,37.7483,37.7102,37.7407,80725.0
2017-02-13 14:20:00,49.46,49.51,49.46,49.5,93624.0,37.7407,37.7789,37.7407,37.7712,93624.0
2017-02-13 14:30:00,49.5,49.51,49.48,49.48,76442.0,37.7712,37.7789,37.756,37.756,76442.0
2017-02-13 14:40:00,49.49,49.49,49.45,49.48,109832.0,37.7636,37.7636,37.7331,37.756,109832.0
2017-02-13 14:50:00,49.48,49.48,49.44,49.45,213199.0,37.756,37.756,37.7255,37.7331,213199.0
2017-02-13 15:00:00,49.45,49.48,49.44,49.45,151308.0,37.7331,37.756,37.7255,37.7331,151308.0
2017-02-13 15:10:00,49.45,49.49,49.44,49.48,159802.0,37.7331,37.7636,37.7255,37.756,159802.0
2017-02-13 15:20:00,49.48,49.52,49.45,49.52,106702.0,37.756,37.7865,37.7331,37.7865,106702.0
2017-02-13 15:30:00,49.52,49.54,49.5,49.54,205969.0,37.7865,37.8018,37.7712,37.8018,205969.0
2017-02-13 15:40:00,49.54,49.56,49.52,49.56,255166.0,37.8018,37.817,37.7865,37.817,255166.0
2017-02-13 15:50:00,49.55,49.58,49.51,49.55,1720639.0,37.8094,37.8323,37.7789,37.8094,1720639.0
2017-02-14 09:30:00,49.46,49.48,49.28,49.38,1017036.0,37.7407,37.756,37.6034,37.6797,1017036.0
2017-02-14 09:40:00,49.39,49.44,49.35,49.44,222397.0,37.6873,37.7255,37.6568,37.7255,222397.0
2017-02-14 09:50:00,49.44,49.44,49.34,49.35,377723.0,37.7255,37.7255,37.6492,37.6568,377723.0
2017-02-14 10:00:00,49.35,49.35,49.0,49.01,3091865.0,37.6568,37.6568,37.3897,37.3973,3091865.0
2017-02-14 10:10:00,49.01,49.16,49.0,49.08,796466.0,37.3973,37.5118,37.3897,37.4508,796466.0
2017-02-14 10:20:00,49.09,49.18,49.08,49.12,348553.0,37.4584,37.5271,37.4508,37.4813,348553.0
2017-02-14 10:30:00,49.12,49.14,49.05,49.05,524234.0,37.4813,37.4965,37.4279,37.4279,524234.0
2017-02-14 10:40:00,49.06,49.06,48.91,48.93,599073.0,37.4355,37.4355,37.321,37.3363,599073.0
2017-02-14 10:50:00,48.92,49.01,48.92,48.99,371925.0,37.3287,37.3973,37.3287,37.3821,371925.0
2017-02-14 11:00:00,48.99,49.01,48.94,48.97,320606.0,37.3821,37.3973,37.3439,37.3668,320606.0
2017-02-14 11:10:00,48.97,49.03,48.94,49.01,261143.0,37.3668,37.4126,37.3439,37.3973,261143.0
2017-02-14 11:20:00,49.02,49.14,49.02,49.07,585166.0,37.405,37.4965,37.405,37.4431,585166.0
2017-02-14 11:30:00,49.08,49.12,49.06,49.11,281726.0,37.4508,37.4813,37.4355,37.4736,281726.0
2017-02-14 11:40:00,49.11,49.14,49.09,49.13,293963.0,37.4736,37.4965,37.4584,37.4889,293963.0
2017-02-14 11:50:00,49.12,49.13,49.1,49.12,534494.0,37.4813,37.4889,37.466,37.4813,534494.0
2017-02-14 12:00:00,49.12,49.12,49.02,49.03,241853.0,37.4813,37.4813,37.405,37.4126,241853.0
2017-02-14 12:10:00,49.04,49.06,49.02,49.05,146520.0,37.4202,37.4355,37.405,37.4279,146520.0
2017-02-14 12:20:00,49.05,49.05,49.02,49.05,149334.0,37.4279,37.4279,37.405,37.4279,149334.0
2017-02-14 12:30:00,49.05,49.07,49.04,49.06,201655.0,37.4279,37.4431,37.4202,37.4355,201655.0
2017-02-14 12:40:00,49.05,49.06,49.03,49.04,88663.0,37.4279,37.4355,37.4126,37.4202,88663.0
2017-02-14 12:50:00,49.05,49.08,49.04,49.05,314855.0,37.4279,37.4508,37.4202,37.4279,314855.0
2017-02-14 13:00:00,49.05,49.08,49.03,49.06,185735.0,37.4279,37.4508,37.4126,37.4355,185735.0
2017-02-14 13:10:00,49.05,49.09,49.05,49.06,219760.0,37.4279,37.4584,37.4279,37.4355,219760.0
2017-02-14 13:20:00,49.06,49.13,49.06,49.11,147014.0,37.4355,37.4889,37.4355,37.4736,147014.0
2017-02-14 13:30:00,49.12,49.12,49.08,49.09,393481.0,37.4813,37.4813,37.4508,37.4584,393481.0
2017-02-14 13:40:00,49.09,49.12,49.09,49.11,529223.0,37.4584,37.4813,37.4584,37.4736,529223.0
2017-02-14 13:50:00,49.11,49.16,49.11,49.15,280548.0,37.4736,37.5118,37.4736,37.5042,280548.0
2017-02-14 14:00:00,49.16,49.18,49.13,49.16,818741.0,37.5118,37.5271,37.4889,37.5118,818741.0
2017-02-14 14:10:00,49.17,49.17,49.13,49.16,541561.0,37.5194,37.5194,37.4889,37.5118,541561.0
2017-02-14 14:20:00,49.18,49.19,49.14,49.15,505766.0,37.5271,37.5347,37.4965,37.5042,505766.0
2017-02-14 14:30:00,49.16,49.16,49.11,49.11,214727.0,37.5118,37.5118,37.4736,37.4736,214727.0
2017-02-14 14:40:00,49.11,49.12,49.08,49.09,445277.0,37.4736,37.4813,37.4508,37.4584,445277.0
2017-02-14 14:50:00,49.09,49.11,49.06,49.06,126423.0,37.4584,37.4736,37.4355,37.4355,126423.0
2017-02-14 15:00:00,49.06,49.13,49.05,49.13,243701.0,37.4355,37.4889,37.4279,37.4889,243701.0
2017-02-14 15:10:00,49.12,49.16,49.11,49.16,264575.0,37.4813,37.5118,37.4736,37.5118,264575.0
2017-02-14 15:20:00,49.16,49.18,49.14,49.18,258168.0,37.5118,37.5271,37.4965,37.5271,258168.0
2017-02-14 15:30:00,49.18,49.19,49.13,49.15,144136.0,37.5271,37.5347,37.4889,37.5042,144136.0
2017-02-14 15:40:00,49.15,49.21,49.15,49.18,189670.0,37.5042,37.55,37.5042,37.5271,189670.0
2017-02-14 15:50:00,49.18,49.21,49.15,49.19,715514.0,37.5271,37.55,37.5042,37.5347,715514.0
2017-02-15 09:30:00,48.82,49.0,48.73,48.73,1491208.0,37.2524,37.3897,37.1837,37.1837,1491208.0
2017-02-15 09:40:00,48.74,48.77,48.67,48.68,705607.0,37.1913,37.2142,37.1379,37.1455,705607.0
2017-02-15 09:50:00,48.68,48.76,48.65,48.76,1149627.0,37.1455,37.2066,37.1226,37.2066,1149627.0
2017-02-15 10:00:00,48.75,48.81,48.74,48.76,924234.0,37.1989,37.2447,37.1913,37.2066,924234.0
2017-02-15 10:10:00,48.76,48.77,48.69,48.74,612958.0,37.2066,37.2142,37.1532,37.1913,612958.0
2017-02-15 10:20:00,48.75,48.77,48.73,48.74,564723.0,37.1989,37.2142,37.1837,37.1913,564723.0
2017-02-15 10:30:00,48.74,48.77,48.67,48.7,683696.0,37.1913,37.2142,37.1379,37.1608,683696.0
2017-02-15 10:40:00,48.71,48.76,48.66,48.75,461274.0,37.1684,37.2066,37.1303,37.1989,461274.0
2017-02-15 10:50:00,48.76,48.76,48.66,48.66,511868.0,37.2066,37.2066,37.1303,37.1303,511868.0
2017-02-15 11:00:00,48.66,48.75,48.65,48.73,483866.0,37.1303,37.1989,37.1226,37.1837,483866.0
2017-02-15 11:10:00,48.73,48.78,48.71,48.76,639059.0,37.1837,37.2218,37.1684,37.2066,639059.0
2017-02-15 11:20:00,48.76,48.77,48.72,48.75,267347.0,37.2066,37.2142,37.1761,37.1989,267347.0
2017-02-15 11:30:00,48.76,48.83,48.74,48.83,516115.0,37.2066,37.26,37.1913,37.26,516115.0
2017-02-15 11:40:00,48.82,48.83,48.78,48.78,385134.0,37.2524,37.26,37.2218,37.2218,385134.0
2017-02-15 11:50:00,48.78,48.8,48.75,48.76,296163.0,37.2218,37.2371,37.1989,37.2066,296163.0
2017-02-15 12:00:00,48.76,48.79,48.75,48.76,355916.0,37.2066,37.2295,37.1989,37.2066,355916.0
2017-02-15 12:10:00,48.76,48.8,48.75,48.8,201894.0,37.2066,37.2371,37.1989,37.2371,201894.0
2017-02-15 12:20:00,48.8,48.8,48.75,48.78,291356.0,37.2371,37.2371,37.1989,37.2218,291356.0
2017-02-15 12:30:00,48.78,48.82,48.77,48.8,302845.0,37.2218,37.2524,37.2142,37.2371,302845.0
2017-02-15 12:40:00,48.8,48.8,48.76,48.76,148012.0,37.2371,37.2371,37.2066,37.2066,148012.0
2017-02-15 12:50:00,48.76,48.81,48.74,48.8,341034.0,37.2066,37.2447,37.1913,37.2371,341034.0
2017-02-15 13:00:00,48.8,48.82,48.79,48.81,219893.0,37.2371,37.2524,37.2295,37.2447,219893.0
2017-02-15 13:10:00,48.81,48.87,48.81,48.81,292171.0,37.2447,37.2905,37.2447,37.2447,292171.0
2017-02-15 13:20:00,48.81,48.85,48.8,48.83,123006.0,37.2447,37.2753,37.2371,37.26,123006.0
2017-02-15 13:30:00,48.83,48.84,48.8,48.81,101968.0,37.26,37.2676,37.2371,37.2447,101968.0
2017-02-15 13:40:00,48.8,48.83,48.78,48.79,100323.0,37.2371,37.26,37.2218,37.2295,100323.0
2017-02-15 13:50:00,48.78,48.86,48.78,48.84,95087.0,37.2218,37.2829,37.2218,37.2676,95087.0
2017-02-15 14:00:00,48.84,48.9,48.84,48.88,88064.0,37.2676,37.3134,37.2676,37.2981,88064.0
2017-02-15 14:10:00,48.88,48.91,48.87,48.9,234487.0,37.2981,37.321,37.2905,37.3134,234487.0
2017-02-15 14:20:00,48.9,48.92,48.89,48.9,71534.0,37.3134,37.3287,37.3058,37.3134,71534.0
2017-02-15 14:30:00,48.9,48.96,48.89,48.94,230697.0,37.3134,37.3592,37.3058,37.3439,230697.0
2017-02-15 14:40:00,48.94,48.95,48.9,48.94,221946.0,37.3439,37.3516,37.3134,37.3439,221946.0
2017-02-15 14:50:00,48.93,48.94,48.9,48.92,215249.0,37.3363,37.3439,37.3134,37.3287,215249.0
2017-02-15 15:00:00,48.93,48.96,48.92,48.96,196279.0,37.3363,37.3592,37.3287,37.3592,196279.0
2017-02-15 15:10:00,48.96,49.02,48.95,48.99,326275.0,37.3592,37.405,37.3516,37.3821,326275.0
2017-02-15 15:20:00,48.99,49.05,48.99,49.04,318878.0,37.3821,37.4279,37.3821,37.4202,318878.0
2017-02-15 15:30:00,49.04,49.06,49.02,49.03,351789.0,37.4202,37.4355,37.405,37.4126,351789.0
2017-02-15 15:40:00,49.03,49.07,48.98,48.98,763922.0,37.4126,37.4431,37.3745,37.3745,763922.0
2017-02-15 15:50:00,48.98,49.05,48.96,49.05,910659.0,37.3745,37.4279,37.3592,37.4279,910659.0
2017-02-16 09:30:00,49.06,49.3,49.06,49.22,840269.0,37.4355,37.6186,37.4355,37.5576,840269.0
2017-02-16 09:40:00,49.21,49.24,49.14,49.24,372140.0,37.55,37.5728,37.4965,37.5728,372140.0
2017-02-16 09:50:00,49.23,49.38,49.21,49.35,449529.0,37.5652,37.6797,37.55,37.6568,449529.0
2017-02-16 10:00:00,49.35,49.4,49.33,49.33,229456.0,37.6568,37.6949,37.6415,37.6415,229456.0
2017-02-16 10:10:00,49.32,49.36,49.25,49.25,179448.0,37.6339,37.6644,37.5805,37.5805,179448.0
2017-02-16 10:20:00,49.24,49.34,49.23,49.3,495110.0,37.5728,37.6492,37.5652,37.6186,495110.0
2017-02-16 10:30:00,49.3,49.4,49.22,49.38,1324878.0,37.6186,37.6949,37.5576,37.6797,1324878.0
2017-02-16 10:40:00,49.38,49.43,49.33,49.35,901631.0,37.6797,37.7178,37.6415,37.6568,901631.0
2017-02-16 10:50:00,49.35,49.4,49.33,49.36,211011.0,37.6568,37.6949,37.6415,37.6644,211011.0
2017-02-16 11:00:00,49.36,49.37,49.27,49.3,297153.0,37.6644,37.672,37.5957,37.6186,297153.0
2017-02-16 11:10:00,49.29,49.37,49.27,49.35,144157.0,37.611,37.672,37.5957,37.6568,144157.0
2017-02-16 11:20:00,49.35,49.41,49.31,49.4,202094.0,37.6568,37.7026,37.6263,37.6949,202094.0
2017-02-16 11:30:00,49.39,49.46,49.37,49.44,100332.0,37.6873,37.7407,37.672,37.7255,100332.0
2017-02-16 11:40:00,49.44,49.52,49.43,49.48,178032.0,37.7255,37.7865,37.7178,37.756,178032.0
2017-02-16 11:50:00,49.48,49.54,49.47,49.53,147852.0,37.756,37.8018,37.7483,37.7941,147852.0
2017-02-16 12:00:00,49.53,49.55,49.41,49.42,208752.0,37.7941,37.8094,37.7026,37.7102,208752.0
2017-02-16 12:10:00,49.42,49.49,49.41,49.48,124699.0,37.7102,37.7636,37.7026,37.756,124699.0
2017-02-16 12:20:00,49.47,49.5,49.45,49.46,83692.0,37.7483,37.7712,37.7331,37.7407,83692.0
2017-02-16 12:30:00,49.46,49.51,49.46,49.49,134926.0,37.7407,37.7789,37.7407,37.7636,134926.0
2017-02-16 12:40:00,49.49,49.51,49.47,49.51,116872.0,37.7636,37.7789,37.7483,37.7789,116872.0
2017-02-16 12:50:00,49.5,49.52,49.47,49.47,131882.0,37.7712,37.7865,37.7483,37.7483,131882.0
2017-02-16 13:00:00,49.47,49.47,49.39,49.43,140652.0,37.7483,37.7483,37.6873,37.7178,140652.0
2017-02-16 13:10:00,49.43,49.47,49.41,49.46,104165.0,37.7178,37.7483,37.7026,37.7407,104165.0
2017-02-16 13:20:00,49.46,49.46,49.38,49.43,96441.0,37.7407,37.7407,37.6797,37.7178,96441.0
2017-02-16 13:30:00,49.42,49.44,49.38,49.41,78818.0,37.7102,37.7255,37.6797,37.7026,78818.0
2017-02-16 13:40:00,49.43,49.44,49.39,49.41,76137.0,37.7178,37.7255,37.6873,37.7026,76137.0
2017-02-16 13:50:00,49.42,49.46,49.41,49.43,285652.0,37.7102,37.7407,37.7026,37.7178,285652.0
2017-02-16 14:00:00,49.43,49.48,49.43,49.48,112128.0,37.7178,37.756,37.7178,37.756,112128.0
2017-02-16 14:10:00,49.47,49.48,49.41,49.42,214514.0,37.7483,37.756,37.7026,37.7102,214514.0
2017-02-16 14:20:00,49.41,49.43,49.38,49.4,199268.0,37.7026,37.7178,37.6797,37.6949,199268.0
2017-02-16 14:30:00,49.4,49.41,49.38,49.39,375842.0,37.6949,37.7026,37.6797,37.6873,375842.0
2017-02-16 14:40:00,49.39,49.45,49.39,49.41,110917.0,37.6873,37.7331,37.6873,37.7026,110917.0
2017-02-16 14:50:00,49.42,49.43,49.38,49.43,218251.0,37.7102,37.7178,37.6797,37.7178,218251.0
2017-02-16 15:00:00,49.42,49.46,49.42,49.44,156607.0,37.7102,37.7407,37.7102,37.7255,156607.0
2017-02-16 15:10:00,49.44,49.51,49.44,49.49,258105.0,37.7255,37.7789,37.7255,37.7636,258105.0
2017-02-16 15:20:00,49.49,49.54,49.49,49.5,766513.0,37.7636,37.8018,37.7636,37.7712,766513.0
2017-02-16 15:30:00,49.51,49.53,49.49,49.49,335081.0,37.7789,37.7941,37.7636,37.7636,335081.0
2017-02-16 15:40:00,49.49,49.54,49.49,49.52,369759.0,37.7636,37.8018,37.7636,37.7865,369759.0
2017-02-16 15:50:00,49.52,49.56,49.51,49.56,919822.0,37.7865,37.817,37.7789,37.817,919822.0
2017-02-17 09:30:00,49.67,49.72,49.49,49.68,998491.0,37.901,37.9391,37.7636,37.9086,998491.0
2017-02-17 09:40:00,49.68,49.7,49.55,49.62,390710.0,37.9086,37.9239,37.8094,37.8628,390710.0
2017-02-17 09:50:00,49.61,49.61,49.55,49.57,229678.0,37.8552,37.8552,37.8094,37.8247,229678.0
2017-02-17 10:00:00,49.58,49.58,49.36,49.43,975273.0,37.8323,37.8323,37.6644,37.7178,975273.0
2017-02-17 10:10:00,49.43,49.48,49.39,49.45,209227.0,37.7178,37.756,37.6873,37.7331,209227.0
2017-02-17 10:20:00,49.44,49.46,49.29,49.31,385794.0,37.7255,37.7407,37.611,37.6263,385794.0
2017-02-17 10:30:00,49.32,49.41,49.29,49.41,336824.0,37.6339,37.7026,37.611,37.7026,336824.0
2017-02-17 10:40:00,49.41,49.43,49.36,49.41,105086.0,37.7026,37.7178,37.6644,37.7026,105086.0
2017-02-17 10:50:00,49.41,49.42,49.36,49.37,109222.0,37.7026,37.7102,37.6644,37.672,109222.0
2017-02-17 11:00:00,49.36,49.37,49.33,49.35,81238.0,37.6644,37.672,37.6415,37.6568,81238.0
2017-02-17 11:10:00,49.35,49.36,49.29,49.31,192430.0,37.6568,37.6644,37.611,37.6263,192430.0
2017-02-17 11:20:00,49.3,49.37,49.29,49.36,149184.0,37.6186,37.672,37.611,37.6644,149184.0
2017-02-17 11:30:00,49.36,49.39,49.34,49.36,101984.0,37.6644,37.6873,37.6492,37.6644,101984.0
2017-02-17 11:40:00,49.36,49.38,49.34,49.36,206816.0,37.6644,37.6797,37.6492,37.6644,206816.0
2017-02-17 11:50:00,49.36,49.37,49.33,49.36,89347.0,37.6644,37.672,37.6415,37.6644,89347.0
2017-02-17 12:00:00,49.35,49.36,49.33,49.35,94154.0,37.6568,37.6644,37.6415,37.6568,94154.0
2017-02-17 12:10:00,49.35,49.36,49.3,49.32,228516.0,37.6568,37.6644,37.6186,37.6339,228516.0
2017-02-17 12:20:00,49.32,49.36,49.32,49.34,62409.0,37.6339,37.6644,37.6339,37.6492,62409.0
2017-02-17 12:30:00,49.34,49.36,49.32,49.32,100606.0,37.6492,37.6644,37.6339,37.6339,100606.0
2017-02-17 12:40:00,49.31,49.36,49.3,49.35,59258.0,37.6263,37.6644,37.6186,37.6568,59258.0
2017-02-17 12:50:00,49.35,49.38,49.34,49.38,104550.0,37.6568,37.6797,37.6492,37.6797,104550.0
2017-02-17 13:00:00,49.39,49.39,49.34,49.35,94498.0,37.6873,37.6873,37.6492,37.6568,94498.0
2017-02-17 13:10:00,49.35,49.38,49.35,49.37,190005.0,37.6568,37.6797,37.6568,37.672,190005.0
2017-02-17 13:20:00,49.37,49.39,49.36,49.39,38278.0,37.672,37.6873,37.6644,37.6873,38278.0
2017-02-17 13:30:00,49.38,49.39,49.35,49.39,166089.0,37.6797,37.6873,37.6568,37.6873,166089.0
2017-02-17 13:40:00,49.38,49.41,49.37,49.39,123093.0,37.6797,37.7026,37.672,37.6873,123093.0
2017-02-17 13:50:00,49.39,49.41,49.38,49.39,108707.0,37.6873,37.7026,37.6797,37.6873,108707.0
2017-02-17 14:00:00,49.39,49.43,49.38,49.43,95065.0,37.6873,37.7178,37.6797,37.7178,95065.0
2017-02-17 14:10:00,49.42,49.43,49.38,49.39,112847.0,37.7102,37.7178,37.6797,37.6873,112847.0
2017-02-17 14:20:00,49.39,49.44,49.38,49.44,49370.0,37.6873,37.7255,37.6797,37.7255,49370.0
2017-02-17 14:30:00,49.44,49.46,49.43,49.45,95245.0,37.7255,37.7407,37.7178,37.7331,95245.0
2017-02-17 14:40:00,49.45,49.45,49.42,49.44,161894.0,37.7331,37.7331,37.7102,37.7255,161894.0
2017-02-17 14:50:00,49.43,49.44,49.39,49.39,145646.0,37.7178,37.7255,37.6873,37.6873,145646.0
2017-02-17 15:00:00,49.4,49.43,49.38,49.43,92678.0,37.6949,37.7178,37.6797,37.7178,92678.0
2017-02-17 15:10:00,49.42,49.55,49.42,49.54,498512.0,37.7102,37.8094,37.7102,37.8018,498512.0
2017-02-17 15:20:00,49.54,49.55,49.5,49.53,220948.0,37.8018,37.8094,37.7712,37.7941,220948.0
2017-02-17 15:30:00,49.54,49.56,49.53,49.56,234931.0,37.8018,37.817,37.7941,37.817,234931.0
2017-02-17 15:40:00,49.56,49.62,49.55,49.56,599974.0,37.817,37.8628,37.8094,37.817,599974.0
2017-02-17 15:50:00,49.56,49.6,49.54,49.58,1124745.0,37.817,37.8475,37.8018,37.8323,1124745.0
2017-02-21 09:30:00,49.5,49.52,49.33,49.46,480941.0,37.7712,37.7865,37.6415,37.7407,480941.0
2017-02-21 09:40:00,49.46,49.55,49.45,49.51,394807.0,37.7407,37.8094,37.7331,37.7789,394807.0
2017-02-21 09:50:00,49.51,49.68,49.5,49.67,236474.0,37.7789,37.9086,37.7712,37.901,236474.0
2017-02-21 10:00:00,49.66,49.73,49.65,49.73,149963.0,37.8933,37.9467,37.8857,37.9467,149963.0
2017-02-21 10:10:00,49.73,49.9,49.73,49.87,337602.0,37.9467,38.0765,37.9467,38.0536,337602.0
2017-02-21 10:20:00,49.87,49.89,49.82,49.82,106071.0,38.0536,38.0688,38.0154,38.0154,106071.0
2017-02-21 10:30:00,49.82,49.83,49.78,49.83,338273.0,38.0154,38.023,37.9849,38.023,338273.0
2017-02-21 10:40:00,49.82,49.88,49.82,49.87,166490.0,38.0154,38.0612,38.0154,38.0536,166490.0
2017-02-21 10:50:00,49.88,49.89,49.8,49.83,305309.0,38.0612,38.0688,38.0002,38.023,305309.0
2017-02-21 11:00:00,49.83,49.83,49.78,49.82,111643.0,38.023,38.023,37.9849,38.0154,111643.0
2017-02-21 11:10:00,49.82,49.9,49.82,49.88,306288.0,38.0154,38.0765,38.0154,38.0612,306288.0
2017-02-21 11:20:00,49.88,49.9,49.83,49.85,183249.0,38.0612,38.0765,38.023,38.0383,183249.0
2017-02-21 11:30:00,49.85,49.86,49.78,49.8,216738.0,38.0383,38.0459,37.9849,38.0002,216738.0
2017-02-21 11:40:00,49.8,49.87,49.79,49.87,104515.0,38.0002,38.0536,37.9925,38.0536,104515.0
2017-02-21 11:50:00,49.88,49.89,49.84,49.87,101644.0,38.0612,38.0688,38.0307,38.0536,101644.0
2017-02-21 12:00:00,49.87,49.9,49.85,49.86,195766.0,38.0536,38.0765,38.0383,38.0459,195766.0
2017-02-21 12:10:00,49.86,49.89,49.84,49.87,238845.0,38.0459,38.0688,38.0307,38.0536,238845.0
2017-02-21 12:20:00,49.88,49.91,49.87,49.9,619760.0,38.0612,38.0841,38.0536,38.0765,619760.0
2017-02-21 12:30:00,49.89,49.93,49.89,49.9,264700.0,38.0688,38.0994,38.0688,38.0765,264700.0
2017-02-21 12:40:00,49.9,49.93,49.89,49.91,215837.0,38.0765,38.0994,38.0688,38.0841,215837.0
2017-02-21 12:50:00,49.91,49.92,49.89,49.9,142838.0,38.0841,38.0917,38.0688,38.0765,142838.0
2017-02-21 13:00:00,49.9,49.92,49.89,49.89,119692.0,38.0765,38.0917,38.0688,38.0688,119692.0
2017-02-21 13:10:00,49.89,49.94,49.89,49.93,154419.0,38.0688,38.107,38.0688,38.0994,154419.0
2017-02-21 13:20:00,49.93,49.95,49.9,49.94,49571.0,38.0994,38.1146,38.0765,38.107,49571.0
2017-02-21 13:30:00,49.94,49.95,49.88,49.89,105290.0,38.107,38.1146,38.0612,38.0688,105290.0
2017-02-21 13:40:00,49.89,49.9,49.88,49.9,118895.0,38.0688,38.0765,38.0612,38.0765,118895.0
2017-02-21 13:50:00,49.9,49.91,49.86,49.91,145663.0,38.0765,38.0841,38.0459,38.0841,145663.0
2017-02-21 14:00:00,49.91,49.92,49.89,49.9,181084.0,38.0841,38.0917,38.0688,38.0765,181084.0
2017-02-21 14:10:00,49.9,49.93,49.89,49.92,167473.0,38.0765,38.0994,38.0688,38.0917,167473.0
2017-02-21 14:20:00,49.93,49.98,49.92,49.98,147040.0,38.0994,38.1375,38.0917,38.1375,147040.0
2017-02-21 14:30:00,49.97,50.0,49.96,50.0,162553.0,38.1299,38.1528,38.1222,38.1528,162553.0
2017-02-21 14:40:00,50.0,50.03,49.99,50.03,151468.0,38.1528,38.1757,38.1451,38.1757,151468.0
2017-02-21 14:50:00,50.02,50.08,50.01,50.07,611897.0,38.168,38.2138,38.1604,38.2062,611897.0
2017-02-21 15:00:00,50.07,50.13,50.06,50.09,503505.0,38.2062,38.252,38.1986,38.2214,503505.0
2017-02-21 15:10:00,50.09,50.16,50.07,50.15,186182.0,38.2214,38.2749,38.2062,38.2672,186182.0
2017-02-21 15:20:00,50.16,50.2,50.15,50.2,206078.0,38.2749,38.3054,38.2672,38.3054,206078.0
2017-02-21 15:30:00,50.2,50.2,50.15,50.18,381037.0,38.3054,38.3054,38.2672,38.2901,381037.0
2017-02-21 15:40:00,50.18,50.2,50.15,50.17,633227.0,38.2901,38.3054,38.2672,38.2825,633227.0
2017-02-21 15:50:00,50.17,50.17,50.07,50.1,984474.0,38.2825,38.2825,38.2062,38.2291,984474.0
2017-02-22 09:30:00,50.09,50.13,49.89,49.99,1689484.0,38.2214,38.252,38.0688,38.1451,1689484.0
2017-02-22 09:40:00,49.99,50.27,49.99,50.17,756079.0,38.1451,38.3588,38.1451,38.2825,756079.0
2017-02-22 09:50:00,50.16,50.18,50.09,50.13,514619.0,38.2749,38.2901,38.2214,38.252,514619.0
2017-02-22 10:00:00,50.14,50.19,50.12,50.15,325584.0,38.2596,38.2977,38.2443,38.2672,325584.0
2017-02-22 10:10:00,50.15,50.31,50.15,50.25,837966.0,38.2672,38.3893,38.2672,38.3435,837966.0
2017-02-22 10:20:00,50.25,50.31,50.24,50.29,433812.0,38.3435,38.3893,38.3359,38.3741,433812.0
2017-02-22 10:30:00,50.29,50.36,50.26,50.34,530909.0,38.3741,38.4275,38.3512,38.4122,530909.0
2017-02-22 10:40:00,50.34,50.35,50.21,50.22,287992.0,38.4122,38.4198,38.313,38.3206,287992.0
2017-02-22 10:50:00,50.22,50.23,50.15,50.15,150067.0,38.3206,38.3283,38.2672,38.2672,150067.0
2017-02-22 11:00:00,50.15,50.19,50.11,50.12,204000.0,38.2672,38.2977,38.2367,38.2443,204000.0
2017-02-22 11:10:00,50.11,50.13,50.07,50.11,150227.0,38.2367,38.252,38.2062,38.2367,150227.0
2017-02-22 11:20:00,50.11,50.11,50.03,50.08,181903.0,38.2367,38.2367,38.1757,38.2138,181903.0
2017-02-22 11:30:00,50.08,50.1,49.98,49.99,152064.0,38.2138,38.2291,38.1375,38.1451,152064.0
2017-02-22 11:40:00,49.99,50.02,49.97,49.99,303218.0,38.1451,38.168,38.1299,38.1451,303218.0
2017-02-22 11:50:00,50.0,50.02,49.98,49.99,151277.0,38.1528,38.168,38.1375,38.1451,151277.0
2017-02-22 12:00:00,49.99,50.02,49.98,50.01,170336.0,38.1451,38.168,38.1375,38.1604,170336.0
2017-02-22 12:10:00,50.01,50.02,49.98,50.02,318310.0,38.1604,38.168,38.1375,38.168,318310.0
2017-02-22 12:20:00,50.02,50.02,49.99,50.0,153269.0,38.168,38.168,38.1451,38.1528,153269.0
2017-02-22 12:30:00,50.0,50.06,50.0,50.04,76113.0,38.1528,38.1986,38.1528,38.1833,76113.0
2017-02-22 12:40:00,50.04,50.07,50.02,50.07,74519.0,38.1833,38.2062,38.168,38.2062,74519.0
2017-02-22 12:50:00,50.06,50.08,50.05,50.06,108174.0,38.1986,38.2138,38.1909,38.1986,108174.0
2017-02-22 13:00:00,50.07,50.1,50.06,50.09,225534.0,38.2062,38.2291,38.1986,38.2214,225534.0
2017-02-22 13:10:00,50.09,50.13,50.08,50.12,76210.0,38.2214,38.252,38.2138,38.2443,76210.0
2017-02-22 13:20:00,50.11,50.16,50.11,50.13,72963.0,38.2367,38.2749,38.2367,38.252,72963.0
2017-02-22 13:30:00,50.14,50.17,50.13,50.15,135384.0,38.2596,38.2825,38.252,38.2672,135384.0
2017-02-22 13:40:00,50.15,50.19,50.13,50.18,113516.0,38.2672,38.2977,38.252,38.2901,113516.0
2017-02-22 13:50:00,50.18,50.2,50.15,50.15,103138.0,38.2901,38.3054,38.2672,38.2672,103138.0
2017-02-22 14:00:00,50.16,50.19,50.05,50.17,886668.0,38.2749,38.2977,38.1909,38.2825,886668.0
2017-02-22 14:10:00,50.18,50.19,50.14,50.17,157070.0,38.2901,38.2977,38.2596,38.2825,157070.0
2017-02-22 14:20:00,50.16,50.2,50.15,50.18,132898.0,38.2749,38.3054,38.2672,38.2901,132898.0
2017-02-22 14:30:00,50.18,50.2,50.15,50.17,89803.0,38.2901,38.3054,38.2672,38.2825,89803.0
2017-02-22 14:40:00,50.17,50.19,50.15,50.19,130626.0,38.2825,38.2977,38.2672,38.2977,130626.0
2017-02-22 14:50:00,50.19,50.27,50.18,50.27,529991.0,38.2977,38.3588,38.2901,38.3588,529991.0
2017-02-22 15:00:00,50.25,50.27,50.21,50.25,385963.0,38.3435,38.3588,38.313,38.3435,385963.0
2017-02-22 15:10:00,50.25,50.3,50.25,50.28,403194.0,38.3435,38.3817,38.3435,38.3664,403194.0
2017-02-22 15:20:00,50.28,50.37,50.26,50.36,734982.0,38.3664,38.4351,38.3512,38.4275,734982.0
2017-02-22 15:30:00,50.36,50.38,50.33,50.37,564114.0,38.4275,38.4427,38.4046,38.4351,564114.0
2017-02-22 15:40:00,50.36,50.38,50.34,50.35,265669.0,38.4275,38.4427,38.4122,38.4198,265669.0
2017-02-22 15:50:00,50.35,50.4,50.31,50.32,1036678.0,38.4198,38.458,38.3893,38.3969,1036678.0
2017-02-23 09:30:00,50.52,50.58,50.43,50.57,576757.0,38.5496,38.5953,38.4809,38.5877,576757.0
2017-02-23 09:40:00,50.57,50.68,50.57,50.65,573902.0,38.5877,38.6716,38.5877,38.6488,573902.0
2017-02-23 09:50:00,50.65,50.65,50.54,50.6,312601.0,38.6488,38.6488,38.5648,38.6106,312601.0
2017-02-23 10:00:00,50.61,50.72,50.55,50.72,624822.0,38.6182,38.7022,38.5724,38.7022,624822.0
2017-02-23 10:10:00,50.71,50.73,50.57,50.57,487933.0,38.6945,38.7098,38.5877,38.5877,487933.0
2017-02-23 10:20:00,50.57,50.59,50.5,50.5,259294.0,38.5877,38.603,38.5343,38.5343,259294.0
2017-02-23 10:30:00,50.5,50.56,50.45,50.47,411491.0,38.5343,38.5801,38.4961,38.5114,411491.0
2017-02-23 10:40:00,50.47,50.49,50.41,50.48,203450.0,38.5114,38.5267,38.4656,38.519,203450.0
2017-02-23 10:50:00,50.48,50.6,50.47,50.57,186948.0,38.519,38.6106,38.5114,38.5877,186948.0
2017-02-23 11:00:00,50.57,50.62,50.53,50.56,173066.0,38.5877,38.6259,38.5572,38.5801,173066.0
2017-02-23 11:10:00,50.55,50.62,50.54,50.61,326934.0,38.5724,38.6259,38.5648,38.6182,326934.0
2017-02-23 11:20:00,50.61,50.65,50.58,50.58,230780.0,38.6182,38.6488,38.5953,38.5953,230780.0
2017-02-23 11:30:00,50.58,50.73,50.56,50.68,390484.0,38.5953,38.7098,38.5801,38.6716,390484.0
2017-02-23 11:40:00,50.69,50.82,50.68,50.79,759536.0,38.6793,38.7785,38.6716,38.7556,759536.0
2017-02-23 11:50:00,50.79,50.8,50.76,50.78,490932.0,38.7556,38.7632,38.7327,38.748,490932.0
2017-02-23 12:00:00,50.78,50.83,50.75,50.81,269669.0,38.748,38.7861,38.7251,38.7708,269669.0
2017-02-23 12:10:00,50.81,50.89,50.81,50.86,264565.0,38.7708,38.8319,38.7708,38.809,264565.0
2017-02-23 12:20:00,50.85,50.91,50.83,50.9,374924.0,38.8014,38.8471,38.7861,38.8395,374924.0
2017-02-23 12:30:00,50.89,50.99,50.89,50.99,859409.0,38.8319,38.9082,38.8319,38.9082,859409.0
2017-02-23 12:40:00,50.99,51.0,50.92,50.93,313471.0,38.9082,38.9158,38.8548,38.8624,313471.0
2017-02-23 12:50:00,50.93,50.94,50.87,50.89,467298.0,38.8624,38.87,38.8166,38.8319,467298.0
2017-02-23 13:00:00,50.89,50.9,50.87,50.89,359896.0,38.8319,38.8395,38.8166,38.8319,359896.0
2017-02-23 13:10:00,50.9,50.9,50.86,50.86,196806.0,38.8395,38.8395,38.809,38.809,196806.0
2017-02-23 13:20:00,50.86,50.88,50.84,50.85,181541.0,38.809,38.8243,38.7937,38.8014,181541.0
2017-02-23 13:30:00,50.85,50.87,50.81,50.83,147898.0,38.8014,38.8166,38.7708,38.7861,147898.0
2017-02-23 13:40:00,50.83,50.91,50.83,50.91,142606.0,38.7861,38.8471,38.7861,38.8471,142606.0
2017-02-23 13:50:00,50.9,50.9,50.85,50.88,174357.0,38.8395,38.8395,38.8014,38.8243,174357.0
2017-02-23 14:00:00,50.88,50.91,50.88,50.89,192551.0,38.8243,38.8471,38.8243,38.8319,192551.0
2017-02-23 14:10:00,50.9,50.92,50.83,50.84,218464.0,38.8395,38.8548,38.7861,38.7937,218464.0
2017-02-23 14:20:00,50.85,50.88,50.84,50.87,160655.0,38.8014,38.8243,38.7937,38.8166,160655.0
2017-02-23 14:30:00,50.88,50.89,50.84,50.84,152741.0,38.8243,38.8319,38.7937,38.7937,152741.0
2017-02-23 14:40:00,50.84,50.86,50.83,50.84,166538.0,38.7937,38.809,38.7861,38.7937,166538.0
2017-02-23 14:50:00,50.85,50.88,50.84,50.84,289096.0,38.8014,38.8243,38.7937,38.7937,289096.0
2017-02-23 15:00:00,50.84,50.9,50.83,50.87,197497.0,38.7937,38.8395,38.7861,38.8166,197497.0
2017-02-23 15:10:00,50.86,50.88,50.83,50.85,242885.0,38.809,38.8243,38.7861,38.8014,242885.0
2017-02-23 15:20:00,50.85,50.91,50.84,50.87,242825.0,38.8014,38.8471,38.7937,38.8166,242825.0
2017-02-23 15:30:00,50.87,50.88,50.81,50.84,244528.0,38.8166,38.8243,38.7708,38.7937,244528.0
2017-02-23 15:40:00,50.84,50.86,50.82,50.82,380762.0,38.7937,38.809,38.7785,38.7785,380762.0
2017-02-23 15:50:00,50.82,50.86,50.81,50.84,979562.0,38.7785,38.809,38.7708,38.7937,979562.0
2017-02-24 09:30:00,50.99,51.17,50.99,51.16,1190183.0,38.9082,39.0455,38.9082,39.0379,1190183.0
2017-02-24 09:40:00,51.15,51.25,51.09,51.22,581041.0,39.0303,39.1066,38.9845,39.0837,581041.0
2017-02-24 09:50:00,51.22,51.26,51.14,51.19,1307770.0,39.0837,39.1142,39.0227,39.0608,1307770.0
2017-02-24 10:00:00,51.19,51.29,51.15,51.27,684808.0,39.0608,39.1371,39.0303,39.1218,684808.0
2017-02-24 10:10:00,51.26,51.39,51.23,51.39,504917.0,39.1142,39.2134,39.0913,39.2134,504917.0
2017-02-24 10:20:00,51.39,51.5,51.37,51.47,726063.0,39.2134,39.2974,39.1982,39.2745,726063.0
2017-02-24 10:30:00,51.46,51.47,51.4,51.43,433817.0,39.2668,39.2745,39.221,39.2439,433817.0
2017-02-24 10:40:00,51.43,51.49,51.41,51.44,463330.0,39.2439,39.2897,39.2287,39.2516,463330.0
2017-02-24 10:50:00,51.45,51.48,51.39,51.39,573861.0,39.2592,39.2821,39.2134,39.2134,573861.0
2017-02-24 11:00:00,51.38,51.43,51.35,51.36,333258.0,39.2058,39.2439,39.1829,39.1905,333258.0
2017-02-24 11:10:00,51.36,51.43,51.36,51.43,232663.0,39.1905,39.2439,39.1905,39.2439,232663.0
2017-02-24 11:20:00,51.43,51.44,51.39,51.42,270467.0,39.2439,39.2516,39.2134,39.2363,270467.0
2017-02-24 11:30:00,51.42,51.42,51.33,51.37,307165.0,39.2363,39.2363,39.1676,39.1982,307165.0
2017-02-24 11:40:00,51.37,51.45,51.36,51.41,391650.0,39.1982,39.2592,39.1905,39.2287,391650.0
2017-02-24 11:50:00,51.4,51.46,51.38,51.43,347358.0,39.221,39.2668,39.2058,39.2439,347358.0
2017-02-24 12:00:00,51.44,51.47,51.43,51.45,240619.0,39.2516,39.2745,39.2439,39.2592,240619.0
2017-02-24 12:10:00,51.44,51.45,51.4,51.41,476083.0,39.2516,39.2592,39.221,39.2287,476083.0
2017-02-24 12:20:00,51.42,51.44,51.41,51.42,239893.0,39.2363,39.2516,39.2287,39.2363,239893.0
2017-02-24 12:30:00,51.43,51.44,51.39,51.4,134240.0,39.2439,39.2516,39.2134,39.221,134240.0
2017-02-24 12:40:00,51.4,51.44,51.4,51.43,541137.0,39.221,39.2516,39.221,39.2439,541137.0
2017-02-24 12:50:00,51.43,51.44,51.4,51.44,108424.0,39.2439,39.2516,39.221,39.2516,108424.0
2017-02-24 13:00:00,51.43,51.45,51.4,51.45,141496.0,39.2439,39.2592,39.221,39.2592,141496.0
2017-02-24 13:10:00,51.45,51.46,51.41,51.45,273880.0,39.2592,39.2668,39.2287,39.2592,273880.0
2017-02-24 13:20:00,51.45,51.47,51.44,51.45,214945.0,39.2592,39.2745,39.2516,39.2592,214945.0
2017-02-24 13:30:00,51.45,51.45,51.4,51.4,199639.0,39.2592,39.2592,39.221,39.221,199639.0
2017-02-24 13:40:00,51.41,51.46,51.4,51.42,186565.0,39.2287,39.2668,39.221,39.2363,186565.0
2017-02-24 13:50:00,51.43,51.47,51.42,51.46,292811.0,39.2439,39.2745,39.2363,39.2668,292811.0
2017-02-24 14:00:00,51.46,51.47,51.41,51.43,277912.0,39.2668,39.2745,39.2287,39.2439,277912.0
2017-02-24 14:10:00,51.43,51.5,51.43,51.5,351579.0,39.2439,39.2974,39.2439,39.2974,351579.0
2017-02-24 14:20:00,51.49,51.51,51.46,51.46,439660.0,39.2897,39.305,39.2668,39.2668,439660.0
2017-02-24 14:30:00,51.47,51.51,51.46,51.48,241813.0,39.2745,39.305,39.2668,39.2821,241813.0
2017-02-24 14:40:00,51.48,51.51,51.45,51.47,265336.0,39.2821,39.305,39.2592,39.2745,265336.0
2017-02-24 14:50:00,51.47,51.51,51.43,51.46,609283.0,39.2745,39.305,39.2439,39.2668,609283.0
2017-02-24 15:00:00,51.46,51.51,51.45,51.5,192216.0,39.2668,39.305,39.2592,39.2974,192216.0
2017-02-24 15:10:00,51.5,51.53,51.48,51.51,241753.0,39.2974,39.3202,39.2821,39.305,241753.0
2017-02-24 15:20:00,51.51,51.59,51.51,51.57,552151.0,39.305,39.366,39.305,39.3508,552151.0
2017-02-24 15:30:00,51.57,51.58,51.51,51.52,655278.0,39.3508,39.3584,39.305,39.3126,655278.0
2017-02-24 15:40:00,51.52,51.56,51.49,51.54,742646.0,39.3126,39.3431,39.2897,39.3279,742646.0
2017-02-24 15:50:00,51.54,51.59,51.53,51.58,1373928.0,39.3279,39.366,39.3202,39.3584,1373928.0
2017-02-27 09:30:00,51.47,51.53,51.25,51.27,1044763.0,39.2745,39.3202,39.1066,39.1218,1044763.0
2017-02-27 09:40:00,51.27,51.35,51.25,51.35,538451.0,39.1218,39.1829,39.1066,39.1829,538451.0
2017-02-27 09:50:00,51.34,51.37,51.29,51.34,508606.0,39.1753,39.1982,39.1371,39.1753,508606.0
2017-02-27 10:00:00,51.34,51.39,51.27,51.38,325307.0,39.1753,39.2134,39.1218,39.2058,325307.0
2017-02-27 10:10:00,51.39,51.43,51.35,51.41,341108.0,39.2134,39.2439,39.1829,39.2287,341108.0
2017-02-27 10:20:00,51.41,51.47,51.4,51.46,211425.0,39.2287,39.2745,39.221,39.2668,211425.0
2017-02-27 10:30:00,51.46,51.49,51.39,51.42,359420.0,39.2668,39.2897,39.2134,39.2363,359420.0
2017-02-27 10:40:00,51.42,51.45,51.33,51.34,208385.0,39.2363,39.2592,39.1676,39.1753,208385.0
2017-02-27 10:50:00,51.34,51.35,51.28,51.31,277167.0,39.1753,39.1829,39.1295,39.1524,277167.0
2017-02-27 11:00:00,51.31,51.32,51.25,51.28,315657.0,39.1524,39.16,39.1066,39.1295,315657.0
2017-02-27 11:10:00,51.28,51.38,51.26,51.37,531523.0,39.1295,39.2058,39.1142,39.1982,531523.0
2017-02-27 11:20:00,51.37,51.43,51.35,51.42,285044.0,39.1982,39.2439,39.1829,39.2363,285044.0
2017-02-27 11:30:00,51.42,51.42,51.32,51.33,213433.0,39.2363,39.2363,39.16,39.1676,213433.0
2017-02-27 11:40:00,51.33,51.37,51.3,51.33,155517.0,39.1676,39.1982,39.1447,39.1676,155517.0
2017-02-27 11:50:00,51.34,51.35,51.28,51.29,104191.0,39.1753,39.1829,39.1295,39.1371,104191.0
2017-02-27 12:00:00,51.29,51.3,51.23,51.24,115289.0,39.1371,39.1447,39.0913,39.099,115289.0
2017-02-27 12:10:00,51.24,51.26,51.23,51.24,101292.0,39.099,39.1142,39.0913,39.099,101292.0
2017-02-27 12:20:00,51.24,51.32,51.24,51.32,184833.0,39.099,39.16,39.099,39.16,184833.0
2017-02-27 12:30:00,51.32,51.33,51.28,51.3,111040.0,39.16,39.1676,39.1295,39.1447,111040.0
2017-02-27 12:40:00,51.31,51.32,51.28,51.29,68051.0,39.1524,39.16,39.1295,39.1371,68051.0
2017-02-27 12:50:00,51.29,51.31,51.25,51.25,76463.0,39.1371,39.1524,39.1066,39.1066,76463.0
2017-02-27 13:00:00,51.26,51.31,51.25,51.3,86743.0,39.1142,39.1524,39.1066,39.1447,86743.0
2017-02-27 13:10:00,51.31,51.33,51.29,51.32,81425.0,39.1524,39.1676,39.1371,39.16,81425.0
2017-02-27 13:20:00,51.32,51.38,51.31,51.34,199579.0,39.16,39.2058,39.1524,39.1753,199579.0
2017-02-27 13:30:00,51.35,51.37,51.3,51.32,324175.0,39.1829,39.1982,39.1447,39.16,324175.0
2017-02-27 13:40:00,51.32,51.35,51.27,51.28,964102.0,39.16,39.1829,39.1218,39.1295,964102.0
2017-02-27 13:50:00,51.28,51.32,51.26,51.28,274053.0,39.1295,39.16,39.1142,39.1295,274053.0
2017-02-27 14:00:00,51.28,51.29,51.25,51.27,301625.0,39.1295,39.1371,39.1066,39.1218,301625.0
2017-02-27 14:10:00,51.26,51.3,51.25,51.3,174013.0,39.1142,39.1447,39.1066,39.1447,174013.0
2017-02-27 14:20:00,51.29,51.31,51.27,51.3,201012.0,39.1371,39.1524,39.1218,39.1447,201012.0
2017-02-27 14:30:00,51.3,51.34,51.29,51.34,185244.0,39.1447,39.1753,39.1371,39.1753,185244.0
2017-02-27 14:40:00,51.34,51.36,51.33,51.36,316579.0,39.1753,39.1905,39.1676,39.1905,316579.0
2017-02-27 14:50:00,51.36,51.36,51.32,51.32,178662.0,39.1905,39.1905,39.16,39.16,178662.0
2017-02-27 15:00:00,51.32,51.35,51.3,51.33,188292.0,39.16,39.1829,39.1447,39.1676,188292.0
2017-02-27 15:10:00,51.33,51.37,51.32,51.36,251904.0,39.1676,39.1982,39.16,39.1905,251904.0
2017-02-27 15:20:00,51.36,51.4,51.32,51.34,371101.0,39.1905,39.221,39.16,39.1753,371101.0
2017-02-27 15:30:00,51.33,51.35,51.26,51.27,660792.0,39.1676,39.1829,39.1142,39.1218,660792.0
2017-02-27 15:40:00,51.27,51.3,51.25,51.27,409880.0,39.1218,39.1447,39.1066,39.1218,409880.0
2017-02-27 15:50:00,51.27,51.29,51.24,51.28,842997.0,39.1218,39.1371,39.099,39.1295,842997.0
2017-02-28 09:30:00,51.25,51.4,51.2,51.36,587138.0,39.1066,39.221,39.0684,39.1905,587138.0
2017-02-28 09:40:00,51.36,51.48,51.32,51.48,566310.0,39.1905,39.2821,39.16,39.2821,566310.0
2017-02-28 09:50:00,51.47,51.57,51.44,51.57,433821.0,39.2745,39.3508,39.2516,39.3508,433821.0
2017-02-28 10:00:00,51.56,51.66,51.53,51.62,308676.0,39.3431,39.4194,39.3202,39.3889,308676.0
2017-02-28 10:10:00,51.62,51.66,51.59,51.61,380709.0,39.3889,39.4194,39.366,39.3813,380709.0
2017-02-28 10:20:00,51.6,51.61,51.52,51.56,555345.0,39.3737,39.3813,39.3126,39.3431,555345.0
2017-02-28 10:30:00,51.57,51.63,51.56,51.57,427336.0,39.3508,39.3965,39.3431,39.3508,427336.0
2017-02-28 10:40:00,51.57,51.61,51.54,51.54,231962.0,39.3508,39.3813,39.3279,39.3279,231962.0
2017-02-28 10:50:00,51.54,51.55,51.5,51.54,206111.0,39.3279,39.3355,39.2974,39.3279,206111.0
2017-02-28 11:00:00,51.55,51.65,51.53,51.6,181251.0,39.3355,39.4118,39.3202,39.3737,181251.0
2017-02-28 11:10:00,51.6,51.62,51.57,51.6,162910.0,39.3737,39.3889,39.3508,39.3737,162910.0
2017-02-28 11:20:00,51.61,51.64,51.58,51.63,155048.0,39.3813,39.4042,39.3584,39.3965,155048.0
2017-02-28 11:30:00,51.64,51.68,51.6,51.62,315877.0,39.4042,39.4347,39.3737,39.3889,315877.0
2017-02-28 11:40:00,51.62,51.65,51.57,51.6,355142.0,39.3889,39.4118,39.3508,39.3737,355142.0
2017-02-28 11:50:00,51.6,51.6,51.55,51.56,115006.0,39.3737,39.3737,39.3355,39.3431,115006.0
2017-02-28 12:00:00,51.57,51.57,51.52,51.55,98761.0,39.3508,39.3508,39.3126,39.3355,98761.0
2017-02-28 12:10:00,51.55,51.64,51.55,51.63,211870.0,39.3355,39.4042,39.3355,39.3965,211870.0
2017-02-28 12:20:00,51.63,51.65,51.58,51.65,131231.0,39.3965,39.4118,39.3584,39.4118,131231.0
2017-02-28 12:30:00,51.65,51.67,51.61,51.65,126886.0,39.4118,39.4271,39.3813,39.4118,126886.0
2017-02-28 12:40:00,51.65,51.68,51.64,51.66,135536.0,39.4118,39.4347,39.4042,39.4194,135536.0
2017-02-28 12:50:00,51.66,51.72,51.65,51.72,69498.0,39.4194,39.4652,39.4118,39.4652,69498.0
2017-02-28 13:00:00,51.72,51.72,51.63,51.65,263405.0,39.4652,39.4652,39.3965,39.4118,263405.0
2017-02-28 13:10:00,51.65,51.67,51.63,51.66,92313.0,39.4118,39.4271,39.3965,39.4194,92313.0
2017-02-28 13:20:00,51.66,51.69,51.65,51.68,70590.0,39.4194,39.4423,39.4118,39.4347,70590.0
2017-02-28 13:30:00,51.69,51.7,51.64,51.69,176295.0,39.4423,39.45,39.4042,39.4423,176295.0
2017-02-28 13:40:00,51.7,51.75,51.69,51.73,136947.0,39.45,39.4881,39.4423,39.4729,136947.0
2017-02-28 13:50:00,51.73,51.77,51.71,51.74,252177.0,39.4729,39.5034,39.4576,39.4805,252177.0
2017-02-28 14:00:00,51.74,51.78,51.74,51.75,125629.0,39.4805,39.511,39.4805,39.4881,125629.0
2017-02-28 14:10:00,51.75,51.75,51.67,51.68,171828.0,39.4881,39.4881,39.4271,39.4347,171828.0
2017-02-28 14:20:00,51.69,51.76,51.68,51.76,123543.0,39.4423,39.4957,39.4347,39.4957,123543.0
2017-02-28 14:30:00,51.77,51.81,51.74,51.8,355223.0,39.5034,39.5339,39.4805,39.5263,355223.0
2017-02-28 14:40:00,51.81,51.9,51.8,51.9,303232.0,39.5339,39.6026,39.5263,39.6026,303232.0
2017-02-28 14:50:00,51.9,51.9,51.85,51.86,172534.0,39.6026,39.6026,39.5644,39.5721,172534.0
2017-02-28 15:00:00,51.86,51.88,51.83,51.83,219374.0,39.5721,39.5873,39.5492,39.5492,219374.0
2017-02-28 15:10:00,51.84,51.9,51.83,51.89,469418.0,39.5568,39.6026,39.5492,39.5949,469418.0
2017-02-28 15:20:00,51.89,51.89,51.71,51.75,911377.0,39.5949,39.5949,39.4576,39.4881,911377.0
2017-02-28 15:30:00,51.74,51.78,51.67,51.7,669562.0,39.4805,39.511,39.4271,39.45,669562.0
2017-02-28 15:40:00,51.7,51.77,51.65,51.77,751538.0,39.45,39.5034,39.4118,39.5034,751538.0
2017-02-28 15:50:00,51.77,51.83,51.76,51.78,1187720.0,39.5034,39.5492,39.4957,39.511,1187720.0
2017-03-01 09:30:00,51.03,51.34,50.98,51.24,3674233.0,38.9387,39.1753,38.9006,39.099,3674233.0
2017-03-01 09:40:00,51.24,51.33,51.15,51.22,1113273.0,39.099,39.1676,39.0303,39.0837,1113273.0
2017-03-01 09:50:00,51.22,51.32,51.18,51.23,966309.0,39.0837,39.16,39.0532,39.0913,966309.0
2017-03-01 10:00:00,51.23,51.27,51.16,51.18,954692.0,39.0913,39.1218,39.0379,39.0532,954692.0
2017-03-01 10:10:00,51.17,51.2,51.1,51.17,1223805.0,39.0455,39.0684,38.9921,39.0455,1223805.0
2017-03-01 10:20:00,51.18,51.2,51.04,51.05,907817.0,39.0532,39.0684,38.9463,38.954,907817.0
2017-03-01 10:30:00,51.05,51.27,51.04,51.25,635758.0,38.954,39.1218,38.9463,39.1066,635758.0
2017-03-01 10:40:00,51.25,51.26,51.17,51.2,504000.0,39.1066,39.1142,39.0455,39.0684,504000.0
2017-03-01 10:50:00,51.21,51.31,51.19,51.25,557579.0,39.0761,39.1524,39.0608,39.1066,557579.0
2017-03-01 11:00:00,51.25,51.27,51.19,51.26,1007198.0,39.1066,39.1218,39.0608,39.1142,1007198.0
2017-03-01 11:10:00,51.25,51.32,51.25,51.29,621927.0,39.1066,39.16,39.1066,39.1371,621927.0
2017-03-01 11:20:00,51.29,51.33,51.26,51.29,512435.0,39.1371,39.1676,39.1142,39.1371,512435.0
2017-03-01 11:30:00,51.29,51.39,51.26,51.38,338081.0,39.1371,39.2134,39.1142,39.2058,338081.0
2017-03-01 11:40:00,51.38,51.42,51.37,51.41,282059.0,39.2058,39.2363,39.1982,39.2287,282059.0
2017-03-01 11:50:00,51.42,51.47,51.42,51.44,242159.0,39.2363,39.2745,39.2363,39.2516,242159.0
2017-03-01 12:00:00,51.45,51.58,51.44,51.55,323863.0,39.2592,39.3584,39.2516,39.3355,323863.0
2017-03-01 12:10:00,51.55,51.62,51.55,51.57,428163.0,39.3355,39.3889,39.3355,39.3508,428163.0
2017-03-01 12:20:00,51.58,51.67,51.57,51.62,420186.0,39.3584,39.4271,39.3508,39.3889,420186.0
2017-03-01 12:30:00,51.61,51.68,51.6,51.68,374598.0,39.3813,39.4347,39.3737,39.4347,374598.0
2017-03-01 12:40:00,51.68,51.68,51.58,51.58,222693.0,39.4347,39.4347,39.3584,39.3584,222693.0
2017-03-01 12:50:00,51.59,51.61,51.56,51.56,379904.0,39.366,39.3813,39.3431,39.3431,379904.0
2017-03-01 13:00:00,51.56,51.62,51.55,51.62,265180.0,39.3431,39.3889,39.3355,39.3889,265180.0
2017-03-01 13:10:00,51.61,51.69,51.6,51.66,505682.0,39.3813,39.4423,39.3737,39.4194,505682.0
2017-03-01 13:20:00,51.66,51.66,51.6,51.65,345620.0,39.4194,39.4194,39.3737,39.4118,345620.0
2017-03-01 13:30:00,51.64,51.65,51.6,51.62,233308.0,39.4042,39.4118,39.3737,39.3889,233308.0
2017-03-01 13:40:00,51.62,51.68,51.62,51.68,275697.0,39.3889,39.4347,39.3889,39.4347,275697.0
2017-03-01 13:50:00,51.68,51.68,51.6,51.61,697873.0,39.4347,39.4347,39.3737,39.3813,697873.0
2017-03-01 14:00:00,51.62,51.62,51.49,51.5,1286342.0,39.3889,39.3889,39.2897,39.2974,1286342.0
2017-03-01 14:10:00,51.5,51.57,51.46,51.52,805993.0,39.2974,39.3508,39.2668,39.3126,805993.0
2017-03-01 14:20:00,51.53,51.58,51.51,51.55,300687.0,39.3202,39.3584,39.305,39.3355,300687.0
2017-03-01 14:30:00,51.55,51.56,51.47,51.48,276391.0,39.3355,39.3431,39.2745,39.2821,276391.0
2017-03-01 14:40:00,51.48,51.51,51.46,51.5,304597.0,39.2821,39.305,39.2668,39.2974,304597.0
2017-03-01 14:50:00,51.49,51.52,51.48,51.51,406167.0,39.2897,39.3126,39.2821,39.305,406167.0
2017-03-01 15:00:00,51.51,51.52,51.48,51.49,470442.0,39.305,39.3126,39.2821,39.2897,470442.0
2017-03-01 15:10:00,51.5,51.52,51.46,51.48,304470.0,39.2974,39.3126,39.2668,39.2821,304470.0
2017-03-01 15:20:00,51.48,51.49,51.4,51.4,795767.0,39.2821,39.2897,39.221,39.221,795767.0
2017-03-01 15:30:00,51.41,51.41,51.38,51.39,512653.0,39.2287,39.2287,39.2058,39.2134,512653.0
2017-03-01 15:40:00,51.38,51.39,51.34,51.36,719913.0,39.2058,39.2134,39.1753,39.1905,719913.0
2017-03-01 15:50:00,51.36,51.37,51.25,51.3,1966907.0,39.1905,39.1982,39.1066,39.1447,1966907.0
2017-03-02 09:30:00,51.13,51.19,51.06,51.17,692388.0,39.015,39.0608,38.9616,39.0455,692388.0
2017-03-02 09:40:00,51.18,51.33,51.15,51.3,527485.0,39.0532,39.1676,39.0303,39.1447,527485.0
2017-03-02 09:50:00,51.3,51.46,51.28,51.41,912047.0,39.1447,39.2668,39.1295,39.2287,912047.0
2017-03-02 10:00:00,51.41,51.52,51.37,51.38,760280.0,39.2287,39.3126,39.1982,39.2058,760280.0
2017-03-02 10:10:00,51.37,51.49,51.36,51.46,418393.0,39.1982,39.2897,39.1905,39.2668,418393.0
2017-03-02 10:20:00,51.47,51.54,51.45,51.52,280139.0,39.2745,39.3279,39.2592,39.3126,280139.0
2017-03-02 10:30:00,51.52,51.56,51.48,51.51,276847.0,39.3126,39.3431,39.2821,39.305,276847.0
2017-03-02 10:40:00,51.52,51.62,51.51,51.62,263164.0,39.3126,39.3889,39.305,39.3889,263164.0
2017-03-02 10:50:00,51.61,51.63,51.56,51.59,491498.0,39.3813,39.3965,39.3431,39.366,491498.0
2017-03-02 11:00:00,51.6,51.66,51.58,51.6,264125.0,39.3737,39.4194,39.3584,39.3737,264125.0
2017-03-02 11:10:00,51.6,51.68,51.58,51.66,253479.0,39.3737,39.4347,39.3584,39.4194,253479.0
2017-03-02 11:20:00,51.66,51.68,51.6,51.61,306955.0,39.4194,39.4347,39.3737,39.3813,306955.0
2017-03-02 11:30:00,51.6,51.61,51.49,51.52,503171.0,39.3737,39.3813,39.2897,39.3126,503171.0
2017-03-02 11:40:00,51.51,51.58,51.51,51.55,238401.0,39.305,39.3584,39.305,39.3355,238401.0
2017-03-02 11:50:00,51.55,51.66,51.54,51.64,177583.0,39.3355,39.4194,39.3279,39.4042,177583.0
2017-03-02 12:00:00,51.64,51.68,51.62,51.64,127676.0,39.4042,39.4347,39.3889,39.4042,127676.0
2017-03-02 12:10:00,51.64,51.69,51.61,51.69,184013.0,39.4042,39.4423,39.3813,39.4423,184013.0
2017-03-02 12:20:00,51.68,51.7,51.62,51.62,501863.0,39.4347,39.45,39.3889,39.3889,501863.0
2017-03-02 12:30:00,51.62,51.66,51.61,51.64,119987.0,39.3889,39.4194,39.3813,39.4042,119987.0
2017-03-02 12:40:00,51.65,51.67,51.62,51.65,169926.0,39.4118,39.4271,39.3889,39.4118,169926.0
2017-03-02 12:50:00,51.65,51.69,51.63,51.67,134581.0,39.4118,39.4423,39.3965,39.4271,134581.0
2017-03-02 13:00:00,51.67,51.74,51.67,51.71,195540.0,39.4271,39.4805,39.4271,39.4576,195540.0
2017-03-02 13:10:00,51.7,51.71,51.66,51.68,176064.0,39.45,39.4576,39.4194,39.4347,176064.0
2017-03-02 13:20:00,51.69,51.71,51.66,51.69,108586.0,39.4423,39.4576,39.4194,39.4423,108586.0
2017-03-02 13:30:00,51.69,51.7,51.65,51.66,133965.0,39.4423,39.45,39.4118,39.4194,133965.0
2017-03-02 13:40:00,51.66,51.72,51.66,51.71,145419.0,39.4194,39.4652,39.4194,39.4576,145419.0
2017-03-02 13:50:00,51.72,51.77,51.7,51.76,167925.0,39.4652,39.5034,39.45,39.4957,167925.0
2017-03-02 14:00:00,51.76,51.8,51.74,51.75,340096.0,39.4957,39.5263,39.4805,39.4881,340096.0
2017-03-02 14:10:00,51.75,51.82,51.74,51.8,168025.0,39.4881,39.5415,39.4805,39.5263,168025.0
2017-03-02 14:20:00,51.8,51.89,51.8,51.87,186166.0,39.5263,39.5949,39.5263,39.5797,186166.0
2017-03-02 14:30:00,51.87,51.94,51.85,51.93,302882.0,39.5797,39.6331,39.5644,39.6255,302882.0
2017-03-02 14:40:00,51.93,52.0,51.92,51.99,210959.0,39.6255,39.6789,39.6178,39.6712,210959.0
2017-03-02 14:50:00,51.98,52.0,51.95,51.97,317345.0,39.6636,39.6789,39.6407,39.656,317345.0
2017-03-02 15:00:00,51.97,51.98,51.91,51.94,149836.0,39.656,39.6636,39.6102,39.6331,149836.0
2017-03-02 15:10:00,51.94,51.96,51.83,51.87,730038.0,39.6331,39.6484,39.5492,39.5797,730038.0
2017-03-02 15:20:00,51.86,51.88,51.82,51.83,252689.0,39.5721,39.5873,39.5415,39.5492,252689.0
2017-03-02 15:30:00,51.83,51.86,51.67,51.68,1810414.0,39.5492,39.5721,39.4271,39.4347,1810414.0
2017-03-02 15:40:00,51.68,51.72,51.61,51.61,1221016.0,39.4347,39.4652,39.3813,39.3813,1221016.0
2017-03-02 15:50:00,51.62,51.71,51.6,51.69,1524433.0,39.3889,39.4576,39.3737,39.4423,1524433.0
2017-03-03 09:30:00,51.68,51.71,51.5,51.54,786810.0,39.4347,39.4576,39.2974,39.3279,786810.0
2017-03-03 09:40:00,51.55,51.59,51.35,51.42,915814.0,39.3355,39.366,39.1829,39.2363,915814.0
2017-03-03 09:50:00,51.42,51.51,51.35,51.47,293062.0,39.2363,39.305,39.1829,39.2745,293062.0
2017-03-03 10:00:00,51.48,51.5,51.29,51.43,617977.0,39.2821,39.2974,39.1371,39.2439,617977.0
2017-03-03 10:10:00,51.43,51.54,51.41,51.48,439940.0,39.2439,39.3279,39.2287,39.2821,439940.0
2017-03-03 10:20:00,51.48,51.59,51.48,51.49,543378.0,39.2821,39.366,39.2821,39.2897,543378.0
2017-03-03 10:30:00,51.49,51.59,51.45,51.46,347476.0,39.2897,39.366,39.2592,39.2668,347476.0
2017-03-03 10:40:00,51.47,51.51,51.41,51.45,332322.0,39.2745,39.305,39.2287,39.2592,332322.0
2017-03-03 10:50:00,51.45,51.46,51.34,51.4,385054.0,39.2592,39.2668,39.1753,39.221,385054.0
2017-03-03 11:00:00,51.4,51.43,51.36,51.39,218634.0,39.221,39.2439,39.1905,39.2134,218634.0
2017-03-03 11:10:00,51.39,51.42,51.32,51.32,291625.0,39.2134,39.2363,39.16,39.16,291625.0
2017-03-03 11:20:00,51.32,51.36,51.3,51.32,233396.0,39.16,39.1905,39.1447,39.16,233396.0
2017-03-03 11:30:00,51.33,51.35,51.29,51.34,382365.0,39.1676,39.1829,39.1371,39.1753,382365.0
2017-03-03 11:40:00,51.34,51.38,51.32,51.33,513344.0,39.1753,39.2058,39.16,39.1676,513344.0
2017-03-03 11:50:00,51.34,51.39,51.33,51.37,227871.0,39.1753,39.2134,39.1676,39.1982,227871.0
2017-03-03 12:00:00,51.37,51.4,51.35,51.39,169023.0,39.1982,39.221,39.1829,39.2134,169023.0
2017-03-03 12:10:00,51.39,51.41,51.36,51.38,98724.0,39.2134,39.2287,39.1905,39.2058,98724.0
2017-03-03 12:20:00,51.38,51.39,51.32,51.34,135174.0,39.2058,39.2134,39.16,39.1753,135174.0
2017-03-03 12:30:00,51.35,51.39,51.32,51.33,736768.0,39.1829,39.2134,39.16,39.1676,736768.0
2017-03-03 12:40:00,51.33,51.34,51.2,51.2,872818.0,39.1676,39.1753,39.0684,39.0684,872818.0
2017-03-03 12:50:00,51.2,51.3,51.19,51.26,329505.0,39.0684,39.1447,39.0608,39.1142,329505.0
2017-03-03 13:00:00,51.26,51.33,51.14,51.23,1397921.0,39.1142,39.1676,39.0227,39.0913,1397921.0
2017-03-03 13:10:00,51.23,51.28,51.13,51.16,393820.0,39.0913,39.1295,39.015,39.0379,393820.0
2017-03-03 13:20:00,51.15,51.19,51.1,51.12,233556.0,39.0303,39.0608,38.9921,39.0074,233556.0
2017-03-03 13:30:00,51.12,51.16,51.09,51.14,214082.0,39.0074,39.0379,38.9845,39.0227,214082.0
2017-03-03 13:40:00,51.14,51.19,51.14,51.19,299153.0,39.0227,39.0608,39.0227,39.0608,299153.0
2017-03-03 13:50:00,51.19,51.27,51.18,51.27,243690.0,39.0608,39.1218,39.0532,39.1218,243690.0
2017-03-03 14:00:00,51.26,51.33,51.23,51.31,393801.0,39.1142,39.1676,39.0913,39.1524,393801.0
2017-03-03 14:10:00,51.31,51.35,51.29,51.3,313844.0,39.1524,39.1829,39.1371,39.1447,313844.0
2017-03-03 14:20:00,51.3,51.32,51.28,51.3,118644.0,39.1447,39.16,39.1295,39.1447,118644.0
2017-03-03 14:30:00,51.3,51.4,51.3,51.4,180607.0,39.1447,39.221,39.1447,39.221,180607.0
2017-03-03 14:40:00,51.4,51.41,51.33,51.35,421666.0,39.221,39.2287,39.1676,39.1829,421666.0
2017-03-03 14:50:00,51.35,51.42,51.34,51.39,195381.0,39.1829,39.2363,39.1753,39.2134,195381.0
2017-03-03 15:00:00,51.39,51.44,51.36,51.43,311346.0,39.2134,39.2516,39.1905,39.2439,311346.0
2017-03-03 15:10:00,51.42,51.46,51.38,51.44,254102.0,39.2363,39.2668,39.2058,39.2516,254102.0
2017-03-03 15:20:00,51.43,51.49,51.42,51.48,245420.0,39.2439,39.2897,39.2363,39.2821,245420.0
2017-03-03 15:30:00,51.48,51.55,51.47,51.55,519279.0,39.2821,39.3355,39.2745,39.3355,519279.0
2017-03-03 15:40:00,51.55,51.55,51.44,51.46,424058.0,39.3355,39.3355,39.2516,39.2668,424058.0
2017-03-03 15:50:00,51.45,51.52,51.45,51.51,1092058.0,39.2592,39.3126,39.2592,39.305,1092058.0
2017-03-06 09:30:00,51.43,51.51,51.39,51.4,602113.0,39.2439,39.305,39.2134,39.221,602113.0
2017-03-06 09:40:00,51.41,51.44,51.24,51.27,301344.0,39.2287,39.2516,39.099,39.1218,301344.0
2017-03-06 09:50:00,51.26,51.41,51.26,51.41,272898.0,39.1142,39.2287,39.1142,39.2287,272898.0
2017-03-06 10:00:00,51.41,51.46,51.3,51.44,311266.0,39.2287,39.2668,39.1447,39.2516,311266.0
2017-03-06 10:10:00,51.45,51.5,51.43,51.45,172458.0,39.2592,39.2974,39.2439,39.2592,172458.0
2017-03-06 10:20:00,51.45,51.5,51.43,51.49,243752.0,39.2592,39.2974,39.2439,39.2897,243752.0
2017-03-06 10:30:00,51.49,51.5,51.39,51.4,568172.0,39.2897,39.2974,39.2134,39.221,568172.0
2017-03-06 10:40:00,51.4,51.42,51.34,51.39,175106.0,39.221,39.2363,39.1753,39.2134,175106.0
2017-03-06 10:50:00,51.39,51.43,51.32,51.34,119171.0,39.2134,39.2439,39.16,39.1753,119171.0
2017-03-06 11:00:00,51.34,51.4,51.33,51.38,122634.0,39.1753,39.221,39.1676,39.2058,122634.0
2017-03-06 11:10:00,51.37,51.42,51.31,51.33,146211.0,39.1982,39.2363,39.1524,39.1676,146211.0
2017-03-06 11:20:00,51.34,51.43,51.33,51.39,110212.0,39.1753,39.2439,39.1676,39.2134,110212.0
2017-03-06 11:30:00,51.39,51.43,51.37,51.4,136584.0,39.2134,39.2439,39.1982,39.221,136584.0
2017-03-06 11:40:00,51.4,51.45,51.39,51.42,111487.0,39.221,39.2592,39.2134,39.2363,111487.0
2017-03-06 11:50:00,51.41,51.43,51.37,51.43,161130.0,39.2287,39.2439,39.1982,39.2439,161130.0
2017-03-06 12:00:00,51.43,51.49,51.42,51.47,386963.0,39.2439,39.2897,39.2363,39.2745,386963.0
2017-03-06 12:10:00,51.47,51.47,51.43,51.44,93426.0,39.2745,39.2745,39.2439,39.2516,93426.0
2017-03-06 12:20:00,51.44,51.47,51.42,51.44,66703.0,39.2516,39.2745,39.2363,39.2516,66703.0
2017-03-06 12:30:00,51.44,51.46,51.41,51.46,54073.0,39.2516,39.2668,39.2287,39.2668,54073.0
2017-03-06 12:40:00,51.46,51.5,51.45,51.5,67192.0,39.2668,39.2974,39.2592,39.2974,67192.0
2017-03-06 12:50:00,51.49,51.52,51.48,51.49,95070.0,39.2897,39.3126,39.2821,39.2897,95070.0
2017-03-06 13:00:00,51.49,51.52,51.48,51.51,76476.0,39.2897,39.3126,39.2821,39.305,76476.0
2017-03-06 13:10:00,51.5,51.52,51.48,51.49,143912.0,39.2974,39.3126,39.2821,39.2897,143912.0
2017-03-06 13:20:00,51.49,51.51,51.47,51.51,55605.0,39.2897,39.305,39.2745,39.305,55605.0
2017-03-06 13:30:00,51.51,51.53,51.49,51.5,72486.0,39.305,39.3202,39.2897,39.2974,72486.0
2017-03-06 13:40:00,51.51,51.53,51.49,51.51,119700.0,39.305,39.3202,39.2897,39.305,119700.0
2017-03-06 13:50:00,51.51,51.52,51.5,51.52,77045.0,39.305,39.3126,39.2974,39.3126,77045.0
2017-03-06 14:00:00,51.51,51.52,51.48,51.51,101080.0,39.305,39.3126,39.2821,39.305,101080.0
2017-03-06 14:10:00,51.5,51.51,51.47,51.47,69457.0,39.2974,39.305,39.2745,39.2745,69457.0
2017-03-06 14:20:00,51.48,51.49,51.45,51.46,124113.0,39.2821,39.2897,39.2592,39.2668,124113.0
2017-03-06 14:30:00,51.47,51.48,51.43,51.44,91949.0,39.2745,39.2821,39.2439,39.2516,91949.0
2017-03-06 14:40:00,51.45,51.45,51.39,51.39,52874.0,39.2592,39.2592,39.2134,39.2134,52874.0
2017-03-06 14:50:00,51.4,51.41,51.39,51.4,99494.0,39.221,39.2287,39.2134,39.221,99494.0
2017-03-06 15:00:00,51.4,51.4,51.38,51.4,52127.0,39.221,39.221,39.2058,39.221,52127.0
2017-03-06 15:10:00,51.4,51.4,51.36,51.38,84239.0,39.221,39.221,39.1905,39.2058,84239.0
2017-03-06 15:20:00,51.39,51.39,51.34,51.35,190993.0,39.2134,39.2134,39.1753,39.1829,190993.0
2017-03-06 15:30:00,51.34,51.4,51.34,51.4,220425.0,39.1753,39.221,39.1753,39.221,220425.0
2017-03-06 15:40:00,51.4,51.43,51.39,51.42,214708.0,39.221,39.2439,39.2134,39.2363,214708.0
2017-03-06 15:50:00,51.43,51.44,51.4,51.42,680832.0,39.2439,39.2516,39.221,39.2363,680832.0
2017-03-07 09:30:00,51.36,51.49,51.32,51.46,481966.0,39.1905,39.2897,39.16,39.2668,481966.0
2017-03-07 09:40:00,51.46,51.53,51.42,51.49,777261.0,39.2668,39.3202,39.2363,39.2897,777261.0
2017-03-07 09:50:00,51.48,51.48,51.39,51.45,176099.0,39.2821,39.2821,39.2134,39.2592,176099.0
2017-03-07 10:00:00,51.46,51.5,51.41,51.44,241945.0,39.2668,39.2974,39.2287,39.2516,241945.0
2017-03-07 10:10:00,51.44,51.49,51.4,51.4,116134.0,39.2516,39.2897,39.221,39.221,116134.0
2017-03-07 10:20:00,51.41,51.44,51.36,51.37,280022.0,39.2287,39.2516,39.1905,39.1982,280022.0
2017-03-07 10:30:00,51.39,51.43,51.35,51.37,178226.0,39.2134,39.2439,39.1829,39.1982,178226.0
2017-03-07 10:40:00,51.37,51.4,51.34,51.34,131680.0,39.1982,39.221,39.1753,39.1753,131680.0
2017-03-07 10:50:00,51.34,51.43,51.34,51.42,91345.0,39.1753,39.2439,39.1753,39.2363,91345.0
2017-03-07 11:00:00,51.42,51.44,51.39,51.44,184533.0,39.2363,39.2516,39.2134,39.2516,184533.0
2017-03-07 11:10:00,51.43,51.45,51.39,51.42,150583.0,39.2439,39.2592,39.2134,39.2363,150583.0
2017-03-07 11:20:00,51.42,51.44,51.37,51.38,167349.0,39.2363,39.2516,39.1982,39.2058,167349.0
2017-03-07 11:30:00,51.38,51.4,51.37,51.39,211185.0,39.2058,39.221,39.1982,39.2134,211185.0
2017-03-07 11:40:00,51.39,51.48,51.39,51.48,211123.0,39.2134,39.2821,39.2134,39.2821,211123.0
2017-03-07 11:50:00,51.48,51.5,51.46,51.49,130440.0,39.2821,39.2974,39.2668,39.2897,130440.0
2017-03-07 12:00:00,51.49,51.54,51.46,51.52,222823.0,39.2897,39.3279,39.2668,39.3126,222823.0
2017-03-07 12:10:00,51.52,51.53,51.47,51.48,106989.0,39.3126,39.3202,39.2745,39.2821,106989.0
2017-03-07 12:20:00,51.49,51.52,51.47,51.52,87117.0,39.2897,39.3126,39.2745,39.3126,87117.0
2017-03-07 12:30:00,51.53,51.53,51.5,51.52,260332.0,39.3202,39.3202,39.2974,39.3126,260332.0
2017-03-07 12:40:00,51.51,51.56,51.5,51.55,60232.0,39.305,39.3431,39.2974,39.3355,60232.0
2017-03-07 12:50:00,51.54,51.56,51.51,51.54,116271.0,39.3279,39.3431,39.305,39.3279,116271.0
2017-03-07 13:00:00,51.54,51.56,51.51,51.55,110247.0,39.3279,39.3431,39.305,39.3355,110247.0
2017-03-07 13:10:00,51.55,51.56,51.52,51.54,89314.0,39.3355,39.3431,39.3126,39.3279,89314.0
2017-03-07 13:20:00,51.55,51.58,51.52,51.55,267086.0,39.3355,39.3584,39.3126,39.3355,267086.0
2017-03-07 13:30:00,51.55,51.55,51.51,51.52,73060.0,39.3355,39.3355,39.305,39.3126,73060.0
2017-03-07 13:40:00,51.51,51.52,51.49,51.5,91070.0,39.305,39.3126,39.2897,39.2974,91070.0
2017-03-07 13:50:00,51.5,51.5,51.45,51.46,72548.0,39.2974,39.2974,39.2592,39.2668,72548.0
2017-03-07 14:00:00,51.46,51.48,51.42,51.42,290906.0,39.2668,39.2821,39.2363,39.2363,290906.0
2017-03-07 14:10:00,51.43,51.45,51.41,51.44,162310.0,39.2439,39.2592,39.2287,39.2516,162310.0
2017-03-07 14:20:00,51.43,51.44,51.4,51.41,185398.0,39.2439,39.2516,39.221,39.2287,185398.0
2017-03-07 14:30:00,51.41,51.41,51.37,51.4,300095.0,39.2287,39.2287,39.1982,39.221,300095.0
2017-03-07 14:40:00,51.4,51.42,51.38,51.38,110054.0,39.221,39.2363,39.2058,39.2058,110054.0
2017-03-07 14:50:00,51.38,51.45,51.38,51.44,133173.0,39.2058,39.2592,39.2058,39.2516,133173.0
2017-03-07 15:00:00,51.45,51.46,51.42,51.42,219909.0,39.2592,39.2668,39.2363,39.2363,219909.0
2017-03-07 15:10:00,51.42,51.46,51.42,51.45,150551.0,39.2363,39.2668,39.2363,39.2592,150551.0
2017-03-07 15:20:00,51.46,51.5,51.44,51.46,270161.0,39.2668,39.2974,39.2516,39.2668,270161.0
2017-03-07 15:30:00,51.47,51.49,51.44,51.46,310201.0,39.2745,39.2897,39.2516,39.2668,310201.0
2017-03-07 15:40:00,51.45,51.46,51.38,51.39,404408.0,39.2592,39.2668,39.2058,39.2134,404408.0
2017-03-07 15:50:00,51.39,51.46,51.37,51.41,2189302.0,39.2134,39.2668,39.1982,39.2287,2189302.0
2017-03-08 09:30:00,50.95,51.0,50.77,50.91,1218774.0,38.8777,38.9158,38.7403,38.8471,1218774.0
2017-03-08 09:40:00,50.92,50.92,50.79,50.83,1018830.0,38.8548,38.8548,38.7556,38.7861,1018830.0
2017-03-08 09:50:00,50.83,50.83,50.68,50.71,641004.0,38.7861,38.7861,38.6716,38.6945,641004.0
2017-03-08 10:00:00,50.7,50.77,50.7,50.73,678414.0,38.6869,38.7403,38.6869,38.7098,678414.0
2017-03-08 10:10:00,50.73,50.73,50.61,50.62,812451.0,38.7098,38.7098,38.6182,38.6259,812451.0
2017-03-08 10:20:00,50.62,50.66,50.55,50.64,618487.0,38.6259,38.6564,38.5724,38.6411,618487.0
2017-03-08 10:30:00,50.64,50.7,50.62,50.69,279715.0,38.6411,38.6869,38.6259,38.6793,279715.0
2017-03-08 10:40:00,50.69,50.78,50.69,50.75,335810.0,38.6793,38.748,38.6793,38.7251,335810.0
2017-03-08 10:50:00,50.75,50.77,50.67,50.75,577371.0,38.7251,38.7403,38.664,38.7251,577371.0
2017-03-08 11:00:00,50.75,50.78,50.7,50.7,374997.0,38.7251,38.748,38.6869,38.6869,374997.0
2017-03-08 11:10:00,50.71,50.78,50.71,50.78,226396.0,38.6945,38.748,38.6945,38.748,226396.0
2017-03-08 11:20:00,50.78,50.79,50.74,50.78,289440.0,38.748,38.7556,38.7174,38.748,289440.0
2017-03-08 11:30:00,50.77,50.94,50.77,50.93,764786.0,38.7403,38.87,38.7403,38.8624,764786.0
2017-03-08 11:40:00,50.93,50.94,50.82,50.82,380729.0,38.8624,38.87,38.7785,38.7785,380729.0
2017-03-08 11:50:00,50.82,50.87,50.82,50.82,230488.0,38.7785,38.8166,38.7785,38.7785,230488.0
2017-03-08 12:00:00,50.83,50.87,50.81,50.82,89721.0,38.7861,38.8166,38.7708,38.7785,89721.0
2017-03-08 12:10:00,50.82,50.86,50.8,50.81,120615.0,38.7785,38.809,38.7632,38.7708,120615.0
2017-03-08 12:20:00,50.81,50.84,50.8,50.83,186278.0,38.7708,38.7937,38.7632,38.7861,186278.0
2017-03-08 12:30:00,50.83,50.83,50.77,50.81,380386.0,38.7861,38.7861,38.7403,38.7708,380386.0
2017-03-08 12:40:00,50.81,50.85,50.78,50.83,490679.0,38.7708,38.8014,38.748,38.7861,490679.0
2017-03-08 12:50:00,50.83,50.85,50.8,50.84,116739.0,38.7861,38.8014,38.7632,38.7937,116739.0
2017-03-08 13:00:00,50.84,50.9,50.83,50.87,369009.0,38.7937,38.8395,38.7861,38.8166,369009.0
2017-03-08 13:10:00,50.87,50.89,50.84,50.85,96357.0,38.8166,38.8319,38.7937,38.8014,96357.0
2017-03-08 13:20:00,50.84,50.87,50.82,50.83,211920.0,38.7937,38.8166,38.7785,38.7861,211920.0
2017-03-08 13:30:00,50.83,50.85,50.77,50.79,537893.0,38.7861,38.8014,38.7403,38.7556,537893.0
2017-03-08 13:40:00,50.79,50.8,50.74,50.77,291612.0,38.7556,38.7632,38.7174,38.7403,291612.0
2017-03-08 13:50:00,50.76,50.78,50.74,50.75,162891.0,38.7327,38.748,38.7174,38.7251,162891.0
2017-03-08 14:00:00,50.75,50.75,50.7,50.71,260498.0,38.7251,38.7251,38.6869,38.6945,260498.0
2017-03-08 14:10:00,50.71,50.72,50.69,50.69,138948.0,38.6945,38.7022,38.6793,38.6793,138948.0
2017-03-08 14:20:00,50.69,50.7,50.65,50.66,225777.0,38.6793,38.6869,38.6488,38.6564,225777.0
2017-03-08 14:30:00,50.66,50.67,50.64,50.65,102356.0,38.6564,38.664,38.6411,38.6488,102356.0
2017-03-08 14:40:00,50.65,50.65,50.6,50.63,103287.0,38.6488,38.6488,38.6106,38.6335,103287.0
2017-03-08 14:50:00,50.63,50.68,50.63,50.66,293006.0,38.6335,38.6716,38.6335,38.6564,293006.0
2017-03-08 15:00:00,50.66,50.71,50.66,50.69,147657.0,38.6564,38.6945,38.6564,38.6793,147657.0
2017-03-08 15:10:00,50.69,50.73,50.68,50.69,146811.0,38.6793,38.7098,38.6716,38.6793,146811.0
2017-03-08 15:20:00,50.7,50.72,50.66,50.69,215863.0,38.6869,38.7022,38.6564,38.6793,215863.0
2017-03-08 15:30:00,50.68,50.69,50.63,50.69,659145.0,38.6716,38.6793,38.6335,38.6793,659145.0
2017-03-08 15:40:00,50.69,50.72,50.63,50.71,602982.0,38.6793,38.7022,38.6335,38.6945,602982.0
2017-03-08 15:50:00,50.71,50.72,50.66,50.67,1504307.0,38.6945,38.7022,38.6564,38.664,1504307.0
2017-03-09 09:30:00,50.77,50.95,50.65,50.79,895003.0,38.7403,38.8777,38.6488,38.7556,895003.0
2017-03-09 09:40:00,50.8,50.88,50.74,50.87,380569.0,38.7632,38.8243,38.7174,38.8166,380569.0
2017-03-09 09:50:00,50.87,50.87,50.75,50.78,296078.0,38.8166,38.8166,38.7251,38.748,296078.0
2017-03-09 10:00:00,50.77,50.78,50.67,50.7,372747.0,38.7403,38.748,38.664,38.6869,372747.0
2017-03-09 10:10:00,50.7,50.73,50.65,50.71,164380.0,38.6869,38.7098,38.6488,38.6945,164380.0
2017-03-09 10:20:00,50.71,50.76,50.68,50.74,182906.0,38.6945,38.7327,38.6716,38.7174,182906.0
2017-03-09 10:30:00,50.73,50.82,50.73,50.76,166897.0,38.7098,38.7785,38.7098,38.7327,166897.0
2017-03-09 10:40:00,50.76,50.84,50.75,50.82,285551.0,38.7327,38.7937,38.7251,38.7785,285551.0
2017-03-09 10:50:00,50.82,50.84,50.77,50.79,153681.0,38.7785,38.7937,38.7403,38.7556,153681.0
2017-03-09 11:00:00,50.79,50.87,50.78,50.83,263713.0,38.7556,38.8166,38.748,38.7861,263713.0
2017-03-09 11:10:00,50.83,50.89,50.83,50.85,155198.0,38.7861,38.8319,38.7861,38.8014,155198.0
2017-03-09 11:20:00,50.84,50.86,50.81,50.83,247625.0,38.7937,38.809,38.7708,38.7861,247625.0
2017-03-09 11:30:00,50.84,50.86,50.81,50.83,219154.0,38.7937,38.809,38.7708,38.7861,219154.0
2017-03-09 11:40:00,50.82,50.85,50.79,50.8,117341.0,38.7785,38.8014,38.7556,38.7632,117341.0
2017-03-09 11:50:00,50.8,50.81,50.76,50.78,104046.0,38.7632,38.7708,38.7327,38.748,104046.0
2017-03-09 12:00:00,50.78,50.8,50.76,50.76,253485.0,38.748,38.7632,38.7327,38.7327,253485.0
2017-03-09 12:10:00,50.76,50.79,50.73,50.76,288937.0,38.7327,38.7556,38.7098,38.7327,288937.0
2017-03-09 12:20:00,50.75,50.8,50.75,50.79,113838.0,38.7251,38.7632,38.7251,38.7556,113838.0
2017-03-09 12:30:00,50.78,50.82,50.78,50.81,73385.0,38.748,38.7785,38.748,38.7708,73385.0
2017-03-09 12:40:00,50.81,50.82,50.79,50.82,122690.0,38.7708,38.7785,38.7556,38.7785,122690.0
2017-03-09 12:50:00,50.82,50.83,50.79,50.83,78844.0,38.7785,38.7861,38.7556,38.7861,78844.0
2017-03-09 13:00:00,50.83,50.84,50.79,50.82,108771.0,38.7861,38.7937,38.7556,38.7785,108771.0
2017-03-09 13:10:00,50.81,50.83,50.81,50.82,66840.0,38.7708,38.7861,38.7708,38.7785,66840.0
2017-03-09 13:20:00,50.81,50.82,50.75,50.76,283705.0,38.7708,38.7785,38.7251,38.7327,283705.0
2017-03-09 13:30:00,50.76,50.8,50.74,50.78,107996.0,38.7327,38.7632,38.7174,38.748,107996.0
2017-03-09 13:40:00,50.78,50.8,50.77,50.8,70431.0,38.748,38.7632,38.7403,38.7632,70431.0
2017-03-09 13:50:00,50.8,50.82,50.75,50.75,238821.0,38.7632,38.7785,38.7251,38.7251,238821.0
2017-03-09 14:00:00,50.76,50.78,50.64,50.67,647392.0,38.7327,38.748,38.6411,38.664,647392.0
2017-03-09 14:10:00,50.66,50.67,50.58,50.64,322499.0,38.6564,38.664,38.5953,38.6411,322499.0
2017-03-09 14:20:00,50.63,50.69,50.62,50.64,258510.0,38.6335,38.6793,38.6259,38.6411,258510.0
2017-03-09 14:30:00,50.65,50.67,50.56,50.57,797095.0,38.6488,38.664,38.5801,38.5877,797095.0
2017-03-09 14:40:00,50.57,50.58,50.53,50.54,359591.0,38.5877,38.5953,38.5572,38.5648,359591.0
2017-03-09 14:50:00,50.55,50.62,50.54,50.58,211573.0,38.5724,38.6259,38.5648,38.5953,211573.0
2017-03-09 15:00:00,50.59,50.63,50.55,50.6,313665.0,38.603,38.6335,38.5724,38.6106,313665.0
2017-03-09 15:10:00,50.61,50.64,50.55,50.59,179405.0,38.6182,38.6411,38.5724,38.603,179405.0
2017-03-09 15:20:00,50.59,50.6,50.5,50.54,819584.0,38.603,38.6106,38.5343,38.5648,819584.0
2017-03-09 15:30:00,50.54,50.66,50.53,50.64,512878.0,38.5648,38.6564,38.5572,38.6411,512878.0
2017-03-09 15:40:00,50.63,50.66,50.58,50.58,945303.0,38.6335,38.6564,38.5953,38.5953,945303.0
2017-03-09 15:50:00,50.58,50.6,50.54,50.56,1239381.0,38.5953,38.6106,38.5648,38.5801,1239381.0
2017-03-10 09:30:00,50.81,51.06,50.72,50.8,1189395.0,38.7708,38.9616,38.7022,38.7632,1189395.0
2017-03-10 09:40:00,50.81,50.84,50.73,50.76,246738.0,38.7708,38.7937,38.7098,38.7327,246738.0
2017-03-10 09:50:00,50.76,50.89,50.73,50.87,204241.0,38.7327,38.8319,38.7098,38.8166,204241.0
2017-03-10 10:00:00,50.87,50.9,50.77,50.79,260372.0,38.8166,38.8395,38.7403,38.7556,260372.0
2017-03-10 10:10:00,50.8,50.84,50.75,50.82,268162.0,38.7632,38.7937,38.7251,38.7785,268162.0
2017-03-10 10:20:00,50.82,50.85,50.75,50.77,141712.0,38.7785,38.8014,38.7251,38.7403,141712.0
2017-03-10 10:30:00,50.77,50.82,50.74,50.77,323806.0,38.7403,38.7785,38.7174,38.7403,323806.0
2017-03-10 10:40:00,50.77,50.78,50.65,50.68,771984.0,38.7403,38.748,38.6488,38.6716,771984.0
2017-03-10 10:50:00,50.69,50.71,50.66,50.66,189440.0,38.6793,38.6945,38.6564,38.6564,189440.0
2017-03-10 11:00:00,50.66,50.71,50.65,50.69,210685.0,38.6564,38.6945,38.6488,38.6793,210685.0
2017-03-10 11:10:00,50.69,50.7,50.64,50.67,187344.0,38.6793,38.6869,38.6411,38.664,187344.0
2017-03-10 11:20:00,50.67,50.7,50.65,50.66,81954.0,38.664,38.6869,38.6488,38.6564,81954.0
2017-03-10 11:30:00,50.66,50.74,50.65,50.73,291397.0,38.6564,38.7174,38.6488,38.7098,291397.0
2017-03-10 11:40:00,50.73,50.77,50.7,50.75,428303.0,38.7098,38.7403,38.6869,38.7251,428303.0
2017-03-10 11:50:00,50.75,50.75,50.7,50.71,112003.0,38.7251,38.7251,38.6869,38.6945,112003.0
2017-03-10 12:00:00,50.71,50.77,50.7,50.76,89377.0,38.6945,38.7403,38.6869,38.7327,89377.0
2017-03-10 12:10:00,50.77,50.8,50.75,50.77,161385.0,38.7403,38.7632,38.7251,38.7403,161385.0
2017-03-10 12:20:00,50.77,50.79,50.75,50.76,104561.0,38.7403,38.7556,38.7251,38.7327,104561.0
2017-03-10 12:30:00,50.76,50.86,50.75,50.86,139752.0,38.7327,38.809,38.7251,38.809,139752.0
2017-03-10 12:40:00,50.86,50.88,50.83,50.84,213613.0,38.809,38.8243,38.7861,38.7937,213613.0
2017-03-10 12:50:00,50.84,50.85,50.8,50.84,129721.0,38.7937,38.8014,38.7632,38.7937,129721.0
2017-03-10 13:00:00,50.83,50.84,50.74,50.77,89222.0,38.7861,38.7937,38.7174,38.7403,89222.0
2017-03-10 13:10:00,50.77,50.78,50.72,50.74,119595.0,38.7403,38.748,38.7022,38.7174,119595.0
2017-03-10 13:20:00,50.74,50.77,50.72,50.76,99745.0,38.7174,38.7403,38.7022,38.7327,99745.0
2017-03-10 13:30:00,50.76,50.77,50.7,50.73,196725.0,38.7327,38.7403,38.6869,38.7098,196725.0
2017-03-10 13:40:00,50.72,50.78,50.71,50.77,108393.0,38.7022,38.748,38.6945,38.7403,108393.0
2017-03-10 13:50:00,50.77,50.82,50.76,50.8,161337.0,38.7403,38.7785,38.7327,38.7632,161337.0
2017-03-10 14:00:00,50.8,50.82,50.79,50.81,117640.0,38.7632,38.7785,38.7556,38.7708,117640.0
2017-03-10 14:10:00,50.81,50.82,50.78,50.8,85971.0,38.7708,38.7785,38.748,38.7632,85971.0
2017-03-10 14:20:00,50.8,50.83,50.79,50.82,197697.0,38.7632,38.7861,38.7556,38.7785,197697.0
2017-03-10 14:30:00,50.82,50.83,50.78,50.79,442293.0,38.7785,38.7861,38.748,38.7556,442293.0
2017-03-10 14:40:00,50.79,50.83,50.78,50.81,238303.0,38.7556,38.7861,38.748,38.7708,238303.0
2017-03-10 14:50:00,50.81,50.85,50.8,50.84,184397.0,38.7708,38.8014,38.7632,38.7937,184397.0
2017-03-10 15:00:00,50.83,50.87,50.83,50.85,128824.0,38.7861,38.8166,38.7861,38.8014,128824.0
2017-03-10 15:10:00,50.85,50.9,50.85,50.87,221963.0,38.8014,38.8395,38.8014,38.8166,221963.0
2017-03-10 15:20:00,50.88,50.96,50.87,50.96,294954.0,38.8243,38.8853,38.8166,38.8853,294954.0
2017-03-10 15:30:00,50.96,50.96,50.9,50.9,297385.0,38.8853,38.8853,38.8395,38.8395,297385.0
2017-03-10 15:40:00,50.9,50.96,50.88,50.96,454776.0,38.8395,38.8853,38.8243,38.8853,454776.0
2017-03-10 15:50:00,50.95,51.0,50.92,50.98,1054413.0,38.8777,38.9158,38.8548,38.9006,1054413.0
2017-03-13 09:30:00,50.92,51.04,50.86,51.03,1001927.0,38.8548,38.9463,38.809,38.9387,1001927.0
2017-03-13 09:40:00,51.03,51.07,50.98,50.98,463463.0,38.9387,38.9692,38.9006,38.9006,463463.0
2017-03-13 09:50:00,50.99,51.05,50.94,50.95,335318.0,38.9082,38.954,38.87,38.8777,335318.0
2017-03-13 10:00:00,50.96,51.0,50.9,50.94,224072.0,38.8853,38.9158,38.8395,38.87,224072.0
2017-03-13 10:10:00,50.95,50.99,50.87,50.93,303834.0,38.8777,38.9082,38.8166,38.8624,303834.0
2017-03-13 10:20:00,50.94,50.98,50.91,50.94,217082.0,38.87,38.9006,38.8471,38.87,217082.0
2017-03-13 10:30:00,50.94,50.95,50.88,50.9,232246.0,38.87,38.8777,38.8243,38.8395,232246.0
2017-03-13 10:40:00,50.91,50.95,50.88,50.91,115908.0,38.8471,38.8777,38.8243,38.8471,115908.0
2017-03-13 10:50:00,50.91,50.93,50.88,50.93,105819.0,38.8471,38.8624,38.8243,38.8624,105819.0
2017-03-13 11:00:00,50.93,50.95,50.9,50.95,144602.0,38.8624,38.8777,38.8395,38.8777,144602.0
2017-03-13 11:10:00,50.95,50.97,50.93,50.96,117833.0,38.8777,38.8929,38.8624,38.8853,117833.0
2017-03-13 11:20:00,50.96,51.03,50.94,51.03,303384.0,38.8853,38.9387,38.87,38.9387,303384.0
2017-03-13 11:30:00,51.03,51.05,50.96,51.05,119140.0,38.9387,38.954,38.8853,38.954,119140.0
2017-03-13 11:40:00,51.04,51.07,51.02,51.05,94011.0,38.9463,38.9692,38.9311,38.954,94011.0
2017-03-13 11:50:00,51.04,51.13,51.04,51.13,177346.0,38.9463,39.015,38.9463,39.015,177346.0
2017-03-13 12:00:00,51.12,51.12,51.05,51.05,170924.0,39.0074,39.0074,38.954,38.954,170924.0
2017-03-13 12:10:00,51.06,51.07,51.02,51.04,136542.0,38.9616,38.9692,38.9311,38.9463,136542.0
2017-03-13 12:20:00,51.04,51.04,51.0,51.03,108802.0,38.9463,38.9463,38.9158,38.9387,108802.0
2017-03-13 12:30:00,51.02,51.03,50.98,50.98,194045.0,38.9311,38.9387,38.9006,38.9006,194045.0
2017-03-13 12:40:00,50.99,51.02,50.97,50.98,192447.0,38.9082,38.9311,38.8929,38.9006,192447.0
2017-03-13 12:50:00,50.99,51.0,50.95,50.97,132552.0,38.9082,38.9158,38.8777,38.8929,132552.0
2017-03-13 13:00:00,50.97,50.98,50.95,50.97,98776.0,38.8929,38.9006,38.8777,38.8929,98776.0
2017-03-13 13:10:00,50.96,50.97,50.95,50.95,96337.0,38.8853,38.8929,38.8777,38.8777,96337.0
2017-03-13 13:20:00,50.96,50.97,50.9,50.91,153010.0,38.8853,38.8929,38.8395,38.8471,153010.0
2017-03-13 13:30:00,50.91,50.93,50.89,50.92,106068.0,38.8471,38.8624,38.8319,38.8548,106068.0
2017-03-13 13:40:00,50.92,50.97,50.9,50.97,173783.0,38.8548,38.8929,38.8395,38.8929,173783.0
2017-03-13 13:50:00,50.97,51.01,50.96,51.01,153629.0,38.8929,38.9235,38.8853,38.9235,153629.0
2017-03-13 14:00:00,51.01,51.01,50.95,50.98,123111.0,38.9235,38.9235,38.8777,38.9006,123111.0
2017-03-13 14:10:00,50.98,51.01,50.97,51.01,145193.0,38.9006,38.9235,38.8929,38.9235,145193.0
2017-03-13 14:20:00,51.0,51.03,51.0,51.02,107289.0,38.9158,38.9387,38.9158,38.9311,107289.0
2017-03-13 14:30:00,51.03,51.04,51.01,51.03,74969.0,38.9387,38.9463,38.9235,38.9387,74969.0
2017-03-13 14:40:00,51.03,51.04,51.01,51.04,78723.0,38.9387,38.9463,38.9235,38.9463,78723.0
2017-03-13 14:50:00,51.03,51.08,51.03,51.07,152234.0,38.9387,38.9769,38.9387,38.9692,152234.0
2017-03-13 15:00:00,51.07,51.1,51.07,51.09,245346.0,38.9692,38.9921,38.9692,38.9845,245346.0
2017-03-13 15:10:00,51.08,51.1,51.06,51.08,136960.0,38.9769,38.9921,38.9616,38.9769,136960.0
2017-03-13 15:20:00,51.08,51.14,51.07,51.12,233848.0,38.9769,39.0227,38.9692,39.0074,233848.0
2017-03-13 15:30:00,51.12,51.13,51.08,51.09,284993.0,39.0074,39.015,38.9769,38.9845,284993.0
2017-03-13 15:40:00,51.09,51.13,51.07,51.11,675494.0,38.9845,39.015,38.9692,38.9998,675494.0
2017-03-13 15:50:00,51.11,51.12,51.08,51.1,1050527.0,38.9998,39.0074,38.9769,38.9921,1050527.0
2017-03-14 09:30:00,51.05,51.07,50.89,50.9,549198.0,38.954,38.9692,38.8319,38.8395,549198.0
2017-03-14 09:40:00,50.9,51.03,50.9,50.94,276725.0,38.8395,38.9387,38.8395,38.87,276725.0
2017-03-14 09:50:00,50.94,51.15,50.93,51.13,505509.0,38.87,39.0303,38.8624,39.015,505509.0
2017-03-14 10:00:00,51.14,51.17,51.05,51.05,316366.0,39.0227,39.0455,38.954,38.954,316366.0
2017-03-14 10:10:00,51.06,51.07,50.94,50.95,427131.0,38.9616,38.9692,38.87,38.8777,427131.0
2017-03-14 10:20:00,50.95,51.04,50.94,51.02,592366.0,38.8777,38.9463,38.87,38.9311,592366.0
2017-03-14 10:30:00,51.02,51.14,51.02,51.1,1248500.0,38.9311,39.0227,38.9311,38.9921,1248500.0
2017-03-14 10:40:00,51.1,51.15,51.09,51.13,293856.0,38.9921,39.0303,38.9845,39.015,293856.0
2017-03-14 10:50:00,51.13,51.2,51.12,51.2,289521.0,39.015,39.0684,39.0074,39.0684,289521.0
2017-03-14 11:00:00,51.2,51.2,51.14,51.16,158221.0,39.0684,39.0684,39.0227,39.0379,158221.0
2017-03-14 11:10:00,51.16,51.17,51.11,51.12,274969.0,39.0379,39.0455,38.9998,39.0074,274969.0
2017-03-14 11:20:00,51.12,51.16,51.11,51.12,203654.0,39.0074,39.0379,38.9998,39.0074,203654.0
2017-03-14 11:30:00,51.11,51.13,51.07,51.11,128484.0,38.9998,39.015,38.9692,38.9998,128484.0
2017-03-14 11:40:00,51.12,51.12,51.08,51.1,101651.0,39.0074,39.0074,38.9769,38.9921,101651.0
2017-03-14 11:50:00,51.09,51.12,51.07,51.11,86806.0,38.9845,39.0074,38.9692,38.9998,86806.0
2017-03-14 12:00:00,51.11,51.12,51.01,51.04,201327.0,38.9998,39.0074,38.9235,38.9463,201327.0
2017-03-14 12:10:00,51.04,51.04,50.96,50.96,236989.0,38.9463,38.9463,38.8853,38.8853,236989.0
2017-03-14 12:20:00,50.96,50.97,50.92,50.94,165001.0,38.8853,38.8929,38.8548,38.87,165001.0
2017-03-14 12:30:00,50.94,50.96,50.92,50.94,137141.0,38.87,38.8853,38.8548,38.87,137141.0
2017-03-14 12:40:00,50.94,50.98,50.93,50.98,77301.0,38.87,38.9006,38.8624,38.9006,77301.0
2017-03-14 12:50:00,50.97,50.99,50.96,50.98,79624.0,38.8929,38.9082,38.8853,38.9006,79624.0
2017-03-14 13:00:00,50.99,51.01,50.97,50.98,134164.0,38.9082,38.9235,38.8929,38.9006,134164.0
2017-03-14 13:10:00,50.97,51.01,50.96,51.01,87029.0,38.8929,38.9235,38.8853,38.9235,87029.0
2017-03-14 13:20:00,51.01,51.01,50.98,51.0,87878.0,38.9235,38.9235,38.9006,38.9158,87878.0
2017-03-14 13:30:00,50.99,51.01,50.96,51.0,259184.0,38.9082,38.9235,38.8853,38.9158,259184.0
2017-03-14 13:40:00,51.0,51.03,50.99,51.02,69080.0,38.9158,38.9387,38.9082,38.9311,69080.0
2017-03-14 13:50:00,51.02,51.04,51.01,51.01,75740.0,38.9311,38.9463,38.9235,38.9235,75740.0
2017-03-14 14:00:00,51.01,51.03,50.98,50.98,86330.0,38.9235,38.9387,38.9006,38.9006,86330.0
2017-03-14 14:10:00,50.98,51.02,50.97,51.02,463353.0,38.9006,38.9311,38.8929,38.9311,463353.0
2017-03-14 14:20:00,51.02,51.05,51.01,51.04,124854.0,38.9311,38.954,38.9235,38.9463,124854.0
2017-03-14 14:30:00,51.04,51.08,51.04,51.08,122589.0,38.9463,38.9769,38.9463,38.9769,122589.0
2017-03-14 14:40:00,51.08,51.09,51.06,51.08,79331.0,38.9769,38.9845,38.9616,38.9769,79331.0
2017-03-14 14:50:00,51.07,51.08,51.0,51.02,137828.0,38.9692,38.9769,38.9158,38.9311,137828.0
2017-03-14 15:00:00,51.02,51.03,50.99,51.01,217685.0,38.9311,38.9387,38.9082,38.9235,217685.0
2017-03-14 15:10:00,51.0,51.02,50.99,51.01,182075.0,38.9158,38.9311,38.9082,38.9235,182075.0
2017-03-14 15:20:00,51.01,51.03,50.98,51.03,354969.0,38.9235,38.9387,38.9006,38.9387,354969.0
2017-03-14 15:30:00,51.03,51.03,50.99,51.01,248070.0,38.9387,38.9387,38.9082,38.9235,248070.0
2017-03-14 15:40:00,51.01,51.01,50.95,51.0,229097.0,38.9235,38.9235,38.8777,38.9158,229097.0
2017-03-14 15:50:00,51.0,51.06,50.99,51.06,889074.0,38.9158,38.9616,38.9082,38.9616,889074.0
2017-03-15 09:30:00,51.24,51.32,51.14,51.27,705086.0,39.099,39.16,39.0227,39.1218,705086.0
2017-03-15 09:40:00,51.27,51.41,51.25,51.38,382963.0,39.1218,39.2287,39.1066,39.2058,382963.0
2017-03-15 09:50:00,51.38,51.41,51.33,51.34,192638.0,39.2058,39.2287,39.1676,39.1753,192638.0
2017-03-15 10:00:00,51.35,51.39,51.32,51.38,201972.0,39.1829,39.2134,39.16,39.2058,201972.0
2017-03-15 10:10:00,51.38,51.47,51.37,51.44,703125.0,39.2058,39.2745,39.1982,39.2516,703125.0
2017-03-15 10:20:00,51.45,51.52,51.41,51.52,406620.0,39.2592,39.3126,39.2287,39.3126,406620.0
2017-03-15 10:30:00,51.52,51.53,51.47,51.49,594555.0,39.3126,39.3202,39.2745,39.2897,594555.0
2017-03-15 10:40:00,51.48,51.5,51.4,51.43,278174.0,39.2821,39.2974,39.221,39.2439,278174.0
2017-03-15 10:50:00,51.43,51.46,51.42,51.45,356334.0,39.2439,39.2668,39.2363,39.2592,356334.0
2017-03-15 11:00:00,51.45,51.47,51.38,51.39,355420.0,39.2592,39.2745,39.2058,39.2134,355420.0
2017-03-15 11:10:00,51.4,51.47,51.39,51.47,132637.0,39.221,39.2745,39.2134,39.2745,132637.0
2017-03-15 11:20:00,51.47,51.5,51.45,51.5,185006.0,39.2745,39.2974,39.2592,39.2974,185006.0
2017-03-15 11:30:00,51.5,51.5,51.45,51.49,167693.0,39.2974,39.2974,39.2592,39.2897,167693.0
2017-03-15 11:40:00,51.49,51.5,51.46,51.5,313379.0,39.2897,39.2974,39.2668,39.2974,313379.0
2017-03-15 11:50:00,51.5,51.53,51.48,51.5,160372.0,39.2974,39.3202,39.2821,39.2974,160372.0
2017-03-15 12:00:00,51.5,51.5,51.45,51.48,161000.0,39.2974,39.2974,39.2592,39.2821,161000.0
2017-03-15 12:10:00,51.47,51.47,51.41,51.41,114348.0,39.2745,39.2745,39.2287,39.2287,114348.0
2017-03-15 12:20:00,51.41,51.42,51.35,51.37,184459.0,39.2287,39.2363,39.1829,39.1982,184459.0
2017-03-15 12:30:00,51.37,51.48,51.36,51.47,286199.0,39.1982,39.2821,39.1905,39.2745,286199.0
2017-03-15 12:40:00,51.47,51.51,51.46,51.5,172967.0,39.2745,39.305,39.2668,39.2974,172967.0
2017-03-15 12:50:00,51.5,51.51,51.47,51.49,184474.0,39.2974,39.305,39.2745,39.2897,184474.0
2017-03-15 13:00:00,51.49,51.58,51.49,51.57,662495.0,39.2897,39.3584,39.2897,39.3508,662495.0
2017-03-15 13:10:00,51.57,51.57,51.46,51.47,284129.0,39.3508,39.3508,39.2668,39.2745,284129.0
2017-03-15 13:20:00,51.47,51.51,51.45,51.47,215585.0,39.2745,39.305,39.2592,39.2745,215585.0
2017-03-15 13:30:00,51.47,51.48,51.42,51.43,182934.0,39.2745,39.2821,39.2363,39.2439,182934.0
2017-03-15 13:40:00,51.43,51.43,51.38,51.38,170841.0,39.2439,39.2439,39.2058,39.2058,170841.0
2017-03-15 13:50:00,51.38,51.4,51.28,51.32,307418.0,39.2058,39.221,39.1295,39.16,307418.0
2017-03-15 14:00:00,51.33,51.88,51.33,51.84,2048368.0,39.1676,39.5873,39.1676,39.5568,2048368.0
2017-03-15 14:10:00,51.83,51.95,51.77,51.78,2325116.0,39.5492,39.6407,39.5034,39.511,2325116.0
2017-03-15 14:20:00,51.78,51.87,51.77,51.8,605212.0,39.511,39.5797,39.5034,39.5263,605212.0
2017-03-15 14:30:00,51.8,51.87,51.73,51.81,785161.0,39.5263,39.5797,39.4729,39.5339,785161.0
2017-03-15 14:40:00,51.8,51.95,51.75,51.91,496598.0,39.5263,39.6407,39.4881,39.6102,496598.0
2017-03-15 14:50:00,51.91,51.97,51.89,51.97,461748.0,39.6102,39.656,39.5949,39.656,461748.0
2017-03-15 15:00:00,51.97,52.02,51.96,51.98,536416.0,39.656,39.6941,39.6484,39.6636,536416.0
2017-03-15 15:10:00,51.98,52.1,51.98,52.08,446611.0,39.6636,39.7552,39.6636,39.7399,446611.0
2017-03-15 15:20:00,52.08,52.09,51.98,52.09,470972.0,39.7399,39.7476,39.6636,39.7476,470972.0
2017-03-15 15:30:00,52.08,52.14,52.07,52.12,1049686.0,39.7399,39.7857,39.7323,39.7704,1049686.0
2017-03-15 15:40:00,52.12,52.12,51.94,51.97,1046499.0,39.7704,39.7704,39.6331,39.656,1046499.0
2017-03-15 15:50:00,51.96,51.97,51.86,51.88,1636381.0,39.6484,39.656,39.5721,39.5873,1636381.0
2017-03-16 09:30:00,51.78,51.78,51.54,51.67,1210284.0,39.511,39.511,39.3279,39.4271,1210284.0
2017-03-16 09:40:00,51.67,51.71,51.54,51.61,794802.0,39.4271,39.4576,39.3279,39.3813,794802.0
2017-03-16 09:50:00,51.61,51.72,51.61,51.61,477553.0,39.3813,39.4652,39.3813,39.3813,477553.0
2017-03-16 10:00:00,51.61,51.64,51.47,51.52,493029.0,39.3813,39.4042,39.2745,39.3126,493029.0
2017-03-16 10:10:00,51.52,51.57,51.44,51.44,670829.0,39.3126,39.3508,39.2516,39.2516,670829.0
2017-03-16 10:20:00,51.44,51.46,51.36,51.45,438737.0,39.2516,39.2668,39.1905,39.2592,438737.0
2017-03-16 10:30:00,51.44,51.5,51.41,51.44,508143.0,39.2516,39.2974,39.2287,39.2516,508143.0
2017-03-16 10:40:00,51.45,51.53,51.44,51.5,458716.0,39.2592,39.3202,39.2516,39.2974,458716.0
2017-03-16 10:50:00,51.5,51.55,51.46,51.54,635877.0,39.2974,39.3355,39.2668,39.3279,635877.0
2017-03-16 11:00:00,51.54,51.54,51.45,51.49,409893.0,39.3279,39.3279,39.2592,39.2897,409893.0
2017-03-16 11:10:00,51.49,51.57,51.49,51.52,295968.0,39.2897,39.3508,39.2897,39.3126,295968.0
2017-03-16 11:20:00,51.51,51.58,51.5,51.57,545013.0,39.305,39.3584,39.2974,39.3508,545013.0
2017-03-16 11:30:00,51.58,51.65,51.57,51.58,806628.0,39.3584,39.4118,39.3508,39.3584,806628.0
2017-03-16 11:40:00,51.58,51.59,51.53,51.53,213462.0,39.3584,39.366,39.3202,39.3202,213462.0
2017-03-16 11:50:00,51.54,51.55,51.5,51.53,266345.0,39.3279,39.3355,39.2974,39.3202,266345.0
2017-03-16 12:00:00,51.53,51.54,51.46,51.47,266689.0,39.3202,39.3279,39.2668,39.2745,266689.0
2017-03-16 12:10:00,51.47,51.48,51.44,51.47,179086.0,39.2745,39.2821,39.2516,39.2745,179086.0
2017-03-16 12:20:00,51.46,51.54,51.45,51.54,207827.0,39.2668,39.3279,39.2592,39.3279,207827.0
2017-03-16 12:30:00,51.54,51.55,51.5,51.52,202285.0,39.3279,39.3355,39.2974,39.3126,202285.0
2017-03-16 12:40:00,51.52,51.56,51.5,51.53,270570.0,39.3126,39.3431,39.2974,39.3202,270570.0
2017-03-16 12:50:00,51.52,51.55,51.49,51.53,105012.0,39.3126,39.3355,39.2897,39.3202,105012.0
2017-03-16 13:00:00,51.53,51.55,51.47,51.48,98874.0,39.3202,39.3355,39.2745,39.2821,98874.0
2017-03-16 13:10:00,51.47,51.49,51.45,51.46,77987.0,39.2745,39.2897,39.2592,39.2668,77987.0
2017-03-16 13:20:00,51.47,51.47,51.39,51.4,254853.0,39.2745,39.2745,39.2134,39.221,254853.0
2017-03-16 13:30:00,51.39,51.42,51.37,51.4,220501.0,39.2134,39.2363,39.1982,39.221,220501.0
2017-03-16 13:40:00,51.39,51.43,51.37,51.4,118102.0,39.2134,39.2439,39.1982,39.221,118102.0
2017-03-16 13:50:00,51.41,51.41,51.35,51.37,197375.0,39.2287,39.2287,39.1829,39.1982,197375.0
2017-03-16 14:00:00,51.37,51.39,51.34,51.38,120563.0,39.1982,39.2134,39.1753,39.2058,120563.0
2017-03-16 14:10:00,51.38,51.38,51.33,51.35,163403.0,39.2058,39.2058,39.1676,39.1829,163403.0
2017-03-16 14:20:00,51.35,51.38,51.34,51.34,146106.0,39.1829,39.2058,39.1753,39.1753,146106.0
2017-03-16 14:30:00,51.34,51.35,51.31,51.31,119269.0,39.1753,39.1829,39.1524,39.1524,119269.0
2017-03-16 14:40:00,51.3,51.32,51.24,51.27,230896.0,39.1447,39.16,39.099,39.1218,230896.0
2017-03-16 14:50:00,51.27,51.28,51.24,51.24,418859.0,39.1218,39.1295,39.099,39.099,418859.0
2017-03-16 15:00:00,51.24,51.27,51.21,51.24,451586.0,39.099,39.1218,39.0761,39.099,451586.0
2017-03-16 15:10:00,51.24,51.31,51.23,51.28,267713.0,39.099,39.1524,39.0913,39.1295,267713.0
2017-03-16 15:20:00,51.27,51.31,51.27,51.29,433430.0,39.1218,39.1524,39.1218,39.1371,433430.0
2017-03-16 15:30:00,51.29,51.29,51.22,51.28,707945.0,39.1371,39.1371,39.0837,39.1295,707945.0
2017-03-16 15:40:00,51.28,51.36,51.27,51.33,1107015.0,39.1295,39.1905,39.1218,39.1676,1107015.0
2017-03-16 15:50:00,51.33,51.35,51.29,51.35,854742.0,39.1676,39.1829,39.1371,39.1829,854742.0
2017-03-17 09:30:00,51.1,51.19,51.04,51.14,708006.0,39.2868,39.356,39.2407,39.3176,708006.0
2017-03-17 09:40:00,51.14,51.3,51.13,51.26,651636.0,39.3176,39.4406,39.3099,39.4098,651636.0
2017-03-17 09:50:00,51.26,51.26,51.16,51.23,549759.0,39.4098,39.4098,39.333,39.3868,549759.0
2017-03-17 10:00:00,51.23,51.29,51.19,51.23,493710.0,39.3868,39.4329,39.356,39.3868,493710.0
2017-03-17 10:10:00,51.23,51.34,51.23,51.29,263432.0,39.3868,39.4713,39.3868,39.4329,263432.0
2017-03-17 10:20:00,51.29,51.29,51.12,51.16,562907.0,39.4329,39.4329,39.3022,39.333,562907.0
2017-03-17 10:30:00,51.17,51.19,51.11,51.14,142975.0,39.3406,39.356,39.2945,39.3176,142975.0
2017-03-17 10:40:00,51.14,51.2,51.1,51.2,243901.0,39.3176,39.3637,39.2868,39.3637,243901.0
2017-03-17 10:50:00,51.2,51.23,51.15,51.23,681964.0,39.3637,39.3868,39.3253,39.3868,681964.0
2017-03-17 11:00:00,51.24,51.24,51.17,51.22,582625.0,39.3945,39.3945,39.3406,39.3791,582625.0
2017-03-17 11:10:00,51.23,51.28,51.19,51.26,136018.0,39.3868,39.4252,39.356,39.4098,136018.0
2017-03-17 11:20:00,51.26,51.28,51.22,51.26,104746.0,39.4098,39.4252,39.3791,39.4098,104746.0
2017-03-17 11:30:00,51.25,51.28,51.23,51.25,120154.0,39.4022,39.4252,39.3868,39.4022,120154.0
2017-03-17 11:40:00,51.25,51.31,51.25,51.28,186765.0,39.4022,39.4483,39.4022,39.4252,186765.0
2017-03-17 11:50:00,51.28,51.32,51.26,51.3,395270.0,39.4252,39.456,39.4098,39.4406,395270.0
2017-03-17 12:00:00,51.3,51.31,51.23,51.25,132709.0,39.4406,39.4483,39.3868,39.4022,132709.0
2017-03-17 12:10:00,51.25,51.25,51.21,51.25,142663.0,39.4022,39.4022,39.3714,39.4022,142663.0
2017-03-17 12:20:00,51.26,51.26,51.23,51.24,90947.0,39.4098,39.4098,39.3868,39.3945,90947.0
2017-03-17 12:30:00,51.23,51.26,51.21,51.23,116166.0,39.3868,39.4098,39.3714,39.3868,116166.0
2017-03-17 12:40:00,51.22,51.26,51.21,51.25,133677.0,39.3791,39.4098,39.3714,39.4022,133677.0
2017-03-17 12:50:00,51.24,51.28,51.22,51.26,231504.0,39.3945,39.4252,39.3791,39.4098,231504.0
2017-03-17 13:00:00,51.27,51.3,51.25,51.29,39886.0,39.4175,39.4406,39.4022,39.4329,39886.0
2017-03-17 13:10:00,51.3,51.32,51.29,51.32,83598.0,39.4406,39.456,39.4329,39.456,83598.0
2017-03-17 13:20:00,51.32,51.34,51.29,51.33,151826.0,39.456,39.4713,39.4329,39.4637,151826.0
2017-03-17 13:30:00,51.34,51.35,51.3,51.31,240156.0,39.4713,39.479,39.4406,39.4483,240156.0
2017-03-17 13:40:00,51.31,51.33,51.3,51.32,106434.0,39.4483,39.4637,39.4406,39.456,106434.0
2017-03-17 13:50:00,51.32,51.35,51.3,51.34,119474.0,39.456,39.479,39.4406,39.4713,119474.0
2017-03-17 14:00:00,51.33,51.36,51.32,51.33,138808.0,39.4637,39.4867,39.456,39.4637,138808.0
2017-03-17 14:10:00,51.34,51.37,51.32,51.34,169951.0,39.4713,39.4944,39.456,39.4713,169951.0
2017-03-17 14:20:00,51.34,51.35,51.3,51.31,149737.0,39.4713,39.479,39.4406,39.4483,149737.0
2017-03-17 14:30:00,51.3,51.35,51.3,51.35,116159.0,39.4406,39.479,39.4406,39.479,116159.0
2017-03-17 14:40:00,51.35,51.39,51.34,51.38,223003.0,39.479,39.5098,39.4713,39.5021,223003.0
2017-03-17 14:50:00,51.38,51.39,51.32,51.35,772470.0,39.5021,39.5098,39.456,39.479,772470.0
2017-03-17 15:00:00,51.36,51.45,51.35,51.44,298723.0,39.4867,39.5559,39.479,39.5482,298723.0
2017-03-17 15:10:00,51.45,51.46,51.4,51.44,387473.0,39.5559,39.5636,39.5175,39.5482,387473.0
2017-03-17 15:20:00,51.43,51.46,51.42,51.46,335083.0,39.5405,39.5636,39.5329,39.5636,335083.0
2017-03-17 15:30:00,51.46,51.49,51.43,51.47,633089.0,39.5636,39.5867,39.5405,39.5713,633089.0
2017-03-17 15:40:00,51.47,51.52,51.35,51.36,1125318.0,39.5713,39.6097,39.479,39.4867,1125318.0
2017-03-17 15:50:00,51.35,51.38,51.22,51.23,1930621.0,39.479,39.5021,39.3791,39.3868,1930621.0
2017-03-20 09:30:00,51.35,51.45,51.28,51.3,428882.0,39.479,39.5559,39.4252,39.4406,428882.0
2017-03-20 09:40:00,51.29,51.3,51.14,51.18,321626.0,39.4329,39.4406,39.3176,39.3483,321626.0
2017-03-20 09:50:00,51.18,51.18,51.08,51.1,307019.0,39.3483,39.3483,39.2715,39.2868,307019.0
2017-03-20 10:00:00,51.1,51.14,51.03,51.05,196988.0,39.2868,39.3176,39.233,39.2484,196988.0
2017-03-20 10:10:00,51.05,51.06,50.97,51.01,129749.0,39.2484,39.2561,39.1869,39.2176,129749.0
2017-03-20 10:20:00,51.0,51.04,50.96,51.02,214586.0,39.2099,39.2407,39.1792,39.2253,214586.0
2017-03-20 10:30:00,51.02,51.06,50.94,50.97,119795.0,39.2253,39.2561,39.1638,39.1869,119795.0
2017-03-20 10:40:00,50.97,51.02,50.95,50.96,221510.0,39.1869,39.2253,39.1715,39.1792,221510.0
2017-03-20 10:50:00,50.96,50.96,50.9,50.96,209269.0,39.1792,39.1792,39.1331,39.1792,209269.0
2017-03-20 11:00:00,50.96,50.97,50.88,50.92,191433.0,39.1792,39.1869,39.1177,39.1484,191433.0
2017-03-20 11:10:00,50.92,50.96,50.91,50.93,99243.0,39.1484,39.1792,39.1408,39.1561,99243.0
2017-03-20 11:20:00,50.93,50.93,50.87,50.88,87583.0,39.1561,39.1561,39.11,39.1177,87583.0
2017-03-20 11:30:00,50.87,50.88,50.83,50.85,99167.0,39.11,39.1177,39.0792,39.0946,99167.0
2017-03-20 11:40:00,50.86,50.94,50.86,50.93,84359.0,39.1023,39.1638,39.1023,39.1561,84359.0
2017-03-20 11:50:00,50.92,50.93,50.9,50.92,76175.0,39.1484,39.1561,39.1331,39.1484,76175.0
2017-03-20 12:00:00,50.91,50.94,50.9,50.92,101379.0,39.1408,39.1638,39.1331,39.1484,101379.0
2017-03-20 12:10:00,50.92,50.96,50.91,50.94,123424.0,39.1484,39.1792,39.1408,39.1638,123424.0
2017-03-20 12:20:00,50.94,50.96,50.91,50.92,99775.0,39.1638,39.1792,39.1408,39.1484,99775.0
2017-03-20 12:30:00,50.92,50.93,50.9,50.91,70039.0,39.1484,39.1561,39.1331,39.1408,70039.0
2017-03-20 12:40:00,50.9,50.94,50.9,50.92,169110.0,39.1331,39.1638,39.1331,39.1484,169110.0
2017-03-20 12:50:00,50.92,50.94,50.92,50.93,73136.0,39.1484,39.1638,39.1484,39.1561,73136.0
2017-03-20 13:00:00,50.93,50.93,50.9,50.91,167143.0,39.1561,39.1561,39.1331,39.1408,167143.0
2017-03-20 13:10:00,50.91,50.91,50.87,50.88,125143.0,39.1408,39.1408,39.11,39.1177,125143.0
2017-03-20 13:20:00,50.88,50.9,50.87,50.89,37507.0,39.1177,39.1331,39.11,39.1254,37507.0
2017-03-20 13:30:00,50.89,50.9,50.86,50.86,41447.0,39.1254,39.1331,39.1023,39.1023,41447.0
2017-03-20 13:40:00,50.86,50.86,50.79,50.83,111618.0,39.1023,39.1023,39.0485,39.0792,111618.0
2017-03-20 13:50:00,50.83,50.86,50.82,50.86,164130.0,39.0792,39.1023,39.0716,39.1023,164130.0
2017-03-20 14:00:00,50.86,50.88,50.85,50.87,40340.0,39.1023,39.1177,39.0946,39.11,40340.0
2017-03-20 14:10:00,50.87,50.87,50.82,50.84,73016.0,39.11,39.11,39.0716,39.0869,73016.0
2017-03-20 14:20:00,50.84,50.85,50.82,50.85,82899.0,39.0869,39.0946,39.0716,39.0946,82899.0
2017-03-20 14:30:00,50.85,50.85,50.75,50.78,136555.0,39.0946,39.0946,39.0177,39.0408,136555.0
2017-03-20 14:40:00,50.77,50.79,50.76,50.78,124890.0,39.0331,39.0485,39.0254,39.0408,124890.0
2017-03-20 14:50:00,50.78,50.79,50.76,50.79,98625.0,39.0408,39.0485,39.0254,39.0485,98625.0
2017-03-20 15:00:00,50.79,50.85,50.78,50.85,257317.0,39.0485,39.0946,39.0408,39.0946,257317.0
2017-03-20 15:10:00,50.85,50.93,50.84,50.92,233718.0,39.0946,39.1561,39.0869,39.1484,233718.0
2017-03-20 15:20:00,50.92,50.95,50.91,50.94,183541.0,39.1484,39.1715,39.1408,39.1638,183541.0
2017-03-20 15:30:00,50.93,50.96,50.91,50.91,262037.0,39.1561,39.1792,39.1408,39.1408,262037.0
2017-03-20 15:40:00,50.91,50.92,50.86,50.88,456353.0,39.1408,39.1484,39.1023,39.1177,456353.0
2017-03-20 15:50:00,50.88,50.92,50.88,50.9,653895.0,39.1177,39.1484,39.1177,39.1331,653895.0
2017-03-21 09:30:00,50.92,51.09,50.89,51.06,687416.0,39.1484,39.2791,39.1254,39.2561,687416.0
2017-03-21 09:40:00,51.06,51.11,51.0,51.01,326178.0,39.2561,39.2945,39.2099,39.2176,326178.0
2017-03-21 09:50:00,51.0,51.09,51.0,51.06,161009.0,39.2099,39.2791,39.2099,39.2561,161009.0
2017-03-21 10:00:00,51.07,51.1,50.97,51.03,192029.0,39.2638,39.2868,39.1869,39.233,192029.0
2017-03-21 10:10:00,51.03,51.03,50.96,50.99,112735.0,39.233,39.233,39.1792,39.2023,112735.0
2017-03-21 10:20:00,50.99,51.02,50.92,50.93,265802.0,39.2023,39.2253,39.1484,39.1561,265802.0
2017-03-21 10:30:00,50.93,50.99,50.9,50.97,307132.0,39.1561,39.2023,39.1331,39.1869,307132.0
2017-03-21 10:40:00,50.96,51.05,50.96,51.04,101851.0,39.1792,39.2484,39.1792,39.2407,101851.0
2017-03-21 10:50:00,51.04,51.08,50.97,51.0,240784.0,39.2407,39.2715,39.1869,39.2099,240784.0
2017-03-21 11:00:00,51.01,51.19,51.01,51.19,295300.0,39.2176,39.356,39.2176,39.356,295300.0
2017-03-21 11:10:00,51.19,51.37,51.17,51.36,728945.0,39.356,39.4944,39.3406,39.4867,728945.0
2017-03-21 11:20:00,51.36,51.4,51.32,51.34,236808.0,39.4867,39.5175,39.456,39.4713,236808.0
2017-03-21 11:30:00,51.33,51.36,51.23,51.33,257792.0,39.4637,39.4867,39.3868,39.4637,257792.0
2017-03-21 11:40:00,51.33,51.36,51.24,51.25,217640.0,39.4637,39.4867,39.3945,39.4022,217640.0
2017-03-21 11:50:00,51.25,51.27,51.17,51.19,368318.0,39.4022,39.4175,39.3406,39.356,368318.0
2017-03-21 12:00:00,51.19,51.22,51.15,51.17,173900.0,39.356,39.3791,39.3253,39.3406,173900.0
2017-03-21 12:10:00,51.17,51.27,51.15,51.21,350941.0,39.3406,39.4175,39.3253,39.3714,350941.0
2017-03-21 12:20:00,51.22,51.32,51.16,51.32,330827.0,39.3791,39.456,39.333,39.456,330827.0
2017-03-21 12:30:00,51.31,51.35,51.29,51.33,560080.0,39.4483,39.479,39.4329,39.4637,560080.0
2017-03-21 12:40:00,51.34,51.34,51.23,51.26,123795.0,39.4713,39.4713,39.3868,39.4098,123795.0
2017-03-21 12:50:00,51.26,51.33,51.24,51.32,292090.0,39.4098,39.4637,39.3945,39.456,292090.0
2017-03-21 13:00:00,51.33,51.38,51.32,51.34,224730.0,39.4637,39.5021,39.456,39.4713,224730.0
2017-03-21 13:10:00,51.35,51.47,51.35,51.45,925492.0,39.479,39.5713,39.479,39.5559,925492.0
2017-03-21 13:20:00,51.45,51.48,51.42,51.47,521843.0,39.5559,39.579,39.5329,39.5713,521843.0
2017-03-21 13:30:00,51.46,51.52,51.46,51.49,461496.0,39.5636,39.6097,39.5636,39.5867,461496.0
2017-03-21 13:40:00,51.49,51.56,51.48,51.55,366572.0,39.5867,39.6405,39.579,39.6328,366572.0
2017-03-21 13:50:00,51.55,51.58,51.52,51.54,310980.0,39.6328,39.6559,39.6097,39.6251,310980.0
2017-03-21 14:00:00,51.53,51.61,51.5,51.6,306491.0,39.6174,39.6789,39.5944,39.6712,306491.0
2017-03-21 14:10:00,51.6,51.69,51.55,51.69,438040.0,39.6712,39.7404,39.6328,39.7404,438040.0
2017-03-21 14:20:00,51.69,51.7,51.65,51.66,849655.0,39.7404,39.7481,39.7097,39.7174,849655.0
2017-03-21 14:30:00,51.66,51.72,51.66,51.71,291172.0,39.7174,39.7635,39.7174,39.7558,291172.0
2017-03-21 14:40:00,51.71,51.73,51.64,51.71,582168.0,39.7558,39.7712,39.702,39.7558,582168.0
2017-03-21 14:50:00,51.71,51.76,51.67,51.75,485791.0,39.7558,39.7943,39.7251,39.7866,485791.0
2017-03-21 15:00:00,51.74,51.77,51.67,51.68,581518.0,39.7789,39.8019,39.7251,39.7327,581518.0
2017-03-21 15:10:00,51.68,51.71,51.65,51.69,539522.0,39.7327,39.7558,39.7097,39.7404,539522.0
2017-03-21 15:20:00,51.7,51.8,51.65,51.79,661101.0,39.7481,39.825,39.7097,39.8173,661101.0
2017-03-21 15:30:00,51.79,51.8,51.71,51.72,1043112.0,39.8173,39.825,39.7558,39.7635,1043112.0
2017-03-21 15:40:00,51.71,51.73,51.6,51.62,1017443.0,39.7558,39.7712,39.6712,39.6866,1017443.0
2017-03-21 15:50:00,51.63,51.65,51.59,51.62,1751706.0,39.6943,39.7097,39.6636,39.6866,1751706.0
2017-03-22 09:30:00,51.82,52.23,51.77,52.0,2532285.0,39.8404,40.1556,39.8019,39.9788,2532285.0
2017-03-22 09:40:00,52.0,52.1,51.99,52.05,2892388.0,39.9788,40.0557,39.9711,40.0172,2892388.0
2017-03-22 09:50:00,52.05,52.07,51.97,52.07,1108698.0,40.0172,40.0326,39.9557,40.0326,1108698.0
2017-03-22 10:00:00,52.07,52.09,51.9,51.94,945747.0,40.0326,40.048,39.9019,39.9326,945747.0
2017-03-22 10:10:00,51.93,51.94,51.85,51.88,537583.0,39.925,39.9326,39.8634,39.8865,537583.0
2017-03-22 10:20:00,51.88,51.91,51.8,51.9,509295.0,39.8865,39.9096,39.825,39.9019,509295.0
2017-03-22 10:30:00,51.89,51.89,51.74,51.77,881376.0,39.8942,39.8942,39.7789,39.8019,881376.0
2017-03-22 10:40:00,51.78,51.82,51.72,51.72,472953.0,39.8096,39.8404,39.7635,39.7635,472953.0
2017-03-22 10:50:00,51.71,51.73,51.65,51.7,337157.0,39.7558,39.7712,39.7097,39.7481,337157.0
2017-03-22 11:00:00,51.69,51.78,51.67,51.74,165038.0,39.7404,39.8096,39.7251,39.7789,165038.0
2017-03-22 11:10:00,51.74,51.87,51.74,51.85,327351.0,39.7789,39.8788,39.7789,39.8634,327351.0
2017-03-22 11:20:00,51.86,51.93,51.84,51.9,174677.0,39.8711,39.925,39.8558,39.9019,174677.0
2017-03-22 11:30:00,51.9,51.94,51.87,51.91,100039.0,39.9019,39.9326,39.8788,39.9096,100039.0
2017-03-22 11:40:00,51.91,51.94,51.83,51.84,95329.0,39.9096,39.9326,39.8481,39.8558,95329.0
2017-03-22 11:50:00,51.85,51.88,51.77,51.8,113809.0,39.8634,39.8865,39.8019,39.825,113809.0
2017-03-22 12:00:00,51.79,51.84,51.78,51.84,123717.0,39.8173,39.8558,39.8096,39.8558,123717.0
2017-03-22 12:10:00,51.84,51.89,51.82,51.88,140985.0,39.8558,39.8942,39.8404,39.8865,140985.0
2017-03-22 12:20:00,51.89,51.9,51.83,51.84,157291.0,39.8942,39.9019,39.8481,39.8558,157291.0
2017-03-22 12:30:00,51.83,51.88,51.83,51.85,295407.0,39.8481,39.8865,39.8481,39.8634,295407.0
2017-03-22 12:40:00,51.85,51.96,51.85,51.91,532952.0,39.8634,39.948,39.8634,39.9096,532952.0
2017-03-22 12:50:00,51.91,51.93,51.86,51.89,260024.0,39.9096,39.925,39.8711,39.8942,260024.0
2017-03-22 13:00:00,51.9,51.91,51.82,51.84,304391.0,39.9019,39.9096,39.8404,39.8558,304391.0
2017-03-22 13:10:00,51.85,51.88,51.81,51.87,319092.0,39.8634,39.8865,39.8327,39.8788,319092.0
2017-03-22 13:20:00,51.87,51.9,51.81,51.89,103188.0,39.8788,39.9019,39.8327,39.8942,103188.0
2017-03-22 13:30:00,51.89,51.91,51.87,51.91,109141.0,39.8942,39.9096,39.8788,39.9096,109141.0
2017-03-22 13:40:00,51.92,51.95,51.9,51.91,216279.0,39.9173,39.9403,39.9019,39.9096,216279.0
2017-03-22 13:50:00,51.91,51.93,51.83,51.84,103397.0,39.9096,39.925,39.8481,39.8558,103397.0
2017-03-22 14:00:00,51.84,51.87,51.81,51.84,168760.0,39.8558,39.8788,39.8327,39.8558,168760.0
2017-03-22 14:10:00,51.84,51.86,51.8,51.84,189495.0,39.8558,39.8711,39.825,39.8558,189495.0
2017-03-22 14:20:00,51.83,51.86,51.8,51.8,102815.0,39.8481,39.8711,39.825,39.825,102815.0
2017-03-22 14:30:00,51.81,51.85,51.8,51.85,83999.0,39.8327,39.8634,39.825,39.8634,83999.0
2017-03-22 14:40:00,51.85,51.86,51.8,51.85,194039.0,39.8634,39.8711,39.825,39.8634,194039.0
2017-03-22 14:50:00,51.85,51.87,51.84,51.85,314875.0,39.8634,39.8788,39.8558,39.8634,314875.0
2017-03-22 15:00:00,51.85,51.88,51.82,51.85,203741.0,39.8634,39.8865,39.8404,39.8634,203741.0
2017-03-22 15:10:00,51.86,51.89,51.85,51.89,256946.0,39.8711,39.8942,39.8634,39.8942,256946.0
2017-03-22 15:20:00,51.89,51.92,51.86,51.88,393515.0,39.8942,39.9173,39.8711,39.8865,393515.0
2017-03-22 15:30:00,51.89,51.89,51.82,51.82,600321.0,39.8942,39.8942,39.8404,39.8404,600321.0
2017-03-22 15:40:00,51.82,51.88,51.82,51.88,435114.0,39.8404,39.8865,39.8404,39.8865,435114.0
2017-03-22 15:50:00,51.88,51.88,51.82,51.84,922955.0,39.8865,39.8865,39.8404,39.8558,922955.0
2017-03-23 09:30:00,51.85,51.94,51.67,51.77,578959.0,39.8634,39.9326,39.7251,39.8019,578959.0
2017-03-23 09:40:00,51.77,51.86,51.76,51.85,185040.0,39.8019,39.8711,39.7943,39.8634,185040.0
2017-03-23 09:50:00,51.86,51.91,51.81,51.83,180092.0,39.8711,39.9096,39.8327,39.8481,180092.0
2017-03-23 10:00:00,51.83,51.96,51.8,51.95,192326.0,39.8481,39.948,39.825,39.9403,192326.0
2017-03-23 10:10:00,51.96,52.02,51.94,51.98,446524.0,39.948,39.9941,39.9326,39.9634,446524.0
2017-03-23 10:20:00,51.97,52.0,51.95,51.98,453428.0,39.9557,39.9788,39.9403,39.9634,453428.0
2017-03-23 10:30:00,51.98,52.02,51.97,52.01,343946.0,39.9634,39.9941,39.9557,39.9865,343946.0
2017-03-23 10:40:00,52.0,52.02,51.96,51.98,380620.0,39.9788,39.9941,39.948,39.9634,380620.0
2017-03-23 10:50:00,51.98,52.1,51.98,52.08,372327.0,39.9634,40.0557,39.9634,40.0403,372327.0
2017-03-23 11:00:00,52.08,52.09,52.02,52.06,323874.0,40.0403,40.048,39.9941,40.0249,323874.0
2017-03-23 11:10:00,52.06,52.12,52.05,52.1,147598.0,40.0249,40.071,40.0172,40.0557,147598.0
2017-03-23 11:20:00,52.1,52.16,52.09,52.14,268448.0,40.0557,40.1018,40.048,40.0864,268448.0
2017-03-23 11:30:00,52.13,52.15,52.07,52.13,1050653.0,40.0787,40.0941,40.0326,40.0787,1050653.0
2017-03-23 11:40:00,52.12,52.17,52.11,52.12,207839.0,40.071,40.1095,40.0633,40.071,207839.0
2017-03-23 11:50:00,52.12,52.14,52.06,52.1,190689.0,40.071,40.0864,40.0249,40.0557,190689.0
2017-03-23 12:00:00,52.1,52.11,52.06,52.08,512951.0,40.0557,40.0633,40.0249,40.0403,512951.0
2017-03-23 12:10:00,52.08,52.09,52.01,52.04,93116.0,40.0403,40.048,39.9865,40.0095,93116.0
2017-03-23 12:20:00,52.04,52.08,52.03,52.06,46318.0,40.0095,40.0403,40.0018,40.0249,46318.0
2017-03-23 12:30:00,52.06,52.08,52.03,52.03,90466.0,40.0249,40.0403,40.0018,40.0018,90466.0
2017-03-23 12:40:00,52.03,52.06,51.99,52.0,135865.0,40.0018,40.0249,39.9711,39.9788,135865.0
2017-03-23 12:50:00,52.01,52.03,51.98,52.01,337594.0,39.9865,40.0018,39.9634,39.9865,337594.0
2017-03-23 13:00:00,52.02,52.07,51.99,52.0,245515.0,39.9941,40.0326,39.9711,39.9788,245515.0
2017-03-23 13:10:00,51.99,52.02,51.94,51.95,247139.0,39.9711,39.9941,39.9326,39.9403,247139.0
2017-03-23 13:20:00,51.95,51.98,51.92,51.92,152672.0,39.9403,39.9634,39.9173,39.9173,152672.0
2017-03-23 13:30:00,51.91,51.97,51.91,51.92,142013.0,39.9096,39.9557,39.9096,39.9173,142013.0
2017-03-23 13:40:00,51.92,51.99,51.92,51.98,96974.0,39.9173,39.9711,39.9173,39.9634,96974.0
2017-03-23 13:50:00,51.97,51.98,51.94,51.94,180663.0,39.9557,39.9634,39.9326,39.9326,180663.0
2017-03-23 14:00:00,51.95,51.95,51.92,51.93,352180.0,39.9403,39.9403,39.9173,39.925,352180.0
2017-03-23 14:10:00,51.93,51.93,51.89,51.9,139633.0,39.925,39.925,39.8942,39.9019,139633.0
2017-03-23 14:20:00,51.91,51.92,51.79,51.8,582729.0,39.9096,39.9173,39.8173,39.825,582729.0
2017-03-23 14:30:00,51.8,51.84,51.77,51.78,365414.0,39.825,39.8558,39.8019,39.8096,365414.0
2017-03-23 14:40:00,51.78,51.8,51.74,51.77,309535.0,39.8096,39.825,39.7789,39.8019,309535.0
2017-03-23 14:50:00,51.77,51.8,51.72,51.72,115245.0,39.8019,39.825,39.7635,39.7635,115245.0
2017-03-23 15:00:00,51.72,51.74,51.66,51.67,186602.0,39.7635,39.7789,39.7174,39.7251,186602.0
2017-03-23 15:10:00,51.67,51.69,51.58,51.6,337003.0,39.7251,39.7404,39.6559,39.6712,337003.0
2017-03-23 15:20:00,51.6,51.68,51.6,51.63,195295.0,39.6712,39.7327,39.6712,39.6943,195295.0
2017-03-23 15:30:00,51.63,51.65,51.56,51.63,397739.0,39.6943,39.7097,39.6405,39.6943,397739.0
2017-03-23 15:40:00,51.63,51.65,51.56,51.65,398538.0,39.6943,39.7097,39.6405,39.7097,398538.0
2017-03-23 15:50:00,51.64,51.71,51.61,51.7,916269.0,39.702,39.7558,39.6789,39.7481,916269.0
2017-03-24 09:30:00,51.73,51.73,51.6,51.71,181229.0,39.7712,39.7712,39.6712,39.7558,181229.0
2017-03-24 09:40:00,51.72,51.81,51.71,51.78,259792.0,39.7635,39.8327,39.7558,39.8096,259792.0
2017-03-24 09:50:00,51.78,51.87,51.74,51.84,293854.0,39.8096,39.8788,39.7789,39.8558,293854.0
2017-03-24 10:00:00,51.83,51.87,51.79,51.85,369809.0,39.8481,39.8788,39.8173,39.8634,369809.0
2017-03-24 10:10:00,51.85,51.86,51.78,51.8,345778.0,39.8634,39.8711,39.8096,39.825,345778.0
2017-03-24 10:20:00,51.8,51.92,51.78,51.91,547072.0,39.825,39.9173,39.8096,39.9096,547072.0
2017-03-24 10:30:00,51.91,52.0,51.9,51.98,1126618.0,39.9096,39.9788,39.9019,39.9634,1126618.0
2017-03-24 10:40:00,51.98,52.02,51.95,52.0,453757.0,39.9634,39.9941,39.9403,39.9788,453757.0
2017-03-24 10:50:00,52.0,52.03,51.97,52.02,286778.0,39.9788,40.0018,39.9557,39.9941,286778.0
2017-03-24 11:00:00,52.02,52.04,51.98,52.01,369106.0,39.9941,40.0095,39.9634,39.9865,369106.0
2017-03-24 11:10:00,52.01,52.08,52.0,52.06,165289.0,39.9865,40.0403,39.9788,40.0249,165289.0
2017-03-24 11:20:00,52.05,52.07,52.03,52.03,107253.0,40.0172,40.0326,40.0018,40.0018,107253.0
2017-03-24 11:30:00,52.03,52.03,52.0,52.0,109834.0,40.0018,40.0018,39.9788,39.9788,109834.0
2017-03-24 11:40:00,52.01,52.01,51.96,51.97,97211.0,39.9865,39.9865,39.948,39.9557,97211.0
2017-03-24 11:50:00,51.97,52.03,51.97,52.01,56253.0,39.9557,40.0018,39.9557,39.9865,56253.0
2017-03-24 12:00:00,52.01,52.03,51.98,52.02,52158.0,39.9865,40.0018,39.9634,39.9941,52158.0
2017-03-24 12:10:00,52.01,52.03,51.96,52.01,809330.0,39.9865,40.0018,39.948,39.9865,809330.0
2017-03-24 12:20:00,52.01,52.07,51.99,52.05,277556.0,39.9865,40.0326,39.9711,40.0172,277556.0
2017-03-24 12:30:00,52.06,52.07,52.01,52.03,218050.0,40.0249,40.0326,39.9865,40.0018,218050.0
2017-03-24 12:40:00,52.03,52.05,52.0,52.02,221637.0,40.0018,40.0172,39.9788,39.9941,221637.0
2017-03-24 12:50:00,52.02,52.03,51.97,52.01,168959.0,39.9941,40.0018,39.9557,39.9865,168959.0
2017-03-24 13:00:00,52.01,52.03,51.98,51.98,78142.0,39.9865,40.0018,39.9634,39.9634,78142.0
2017-03-24 13:10:00,51.98,52.0,51.94,51.97,129927.0,39.9634,39.9788,39.9326,39.9557,129927.0
2017-03-24 13:20:00,51.97,52.0,51.95,51.98,114480.0,39.9557,39.9788,39.9403,39.9634,114480.0
2017-03-24 13:30:00,51.98,51.99,51.95,51.97,71017.0,39.9634,39.9711,39.9403,39.9557,71017.0
2017-03-24 13:40:00,51.96,51.99,51.94,51.98,376037.0,39.948,39.9711,39.9326,39.9634,376037.0
2017-03-24 13:50:00,51.98,52.01,51.97,51.98,361155.0,39.9634,39.9865,39.9557,39.9634,361155.0
2017-03-24 14:00:00,51.98,52.01,51.97,51.97,157601.0,39.9634,39.9865,39.9557,39.9557,157601.0
2017-03-24 14:10:00,51.98,52.0,51.97,52.0,157493.0,39.9634,39.9788,39.9557,39.9788,157493.0
2017-03-24 14:20:00,52.0,52.0,51.97,52.0,150322.0,39.9788,39.9788,39.9557,39.9788,150322.0
2017-03-24 14:30:00,52.0,52.0,51.98,52.0,155759.0,39.9788,39.9788,39.9634,39.9788,155759.0
2017-03-24 14:40:00,52.0,52.0,51.93,51.96,134558.0,39.9788,39.9788,39.925,39.948,134558.0
2017-03-24 14:50:00,51.96,51.96,51.9,51.91,161527.0,39.948,39.948,39.9019,39.9096,161527.0
2017-03-24 15:00:00,51.91,51.92,51.83,51.85,219348.0,39.9096,39.9173,39.8481,39.8634,219348.0
2017-03-24 15:10:00,51.86,51.86,51.77,51.8,287550.0,39.8711,39.8711,39.8019,39.825,287550.0
2017-03-24 15:20:00,51.81,51.88,51.79,51.87,203992.0,39.8327,39.8865,39.8173,39.8788,203992.0
2017-03-24 15:30:00,51.87,51.9,51.82,51.88,811930.0,39.8788,39.9019,39.8404,39.8865,811930.0
2017-03-24 15:40:00,51.89,51.92,51.81,51.85,754287.0,39.8942,39.9173,39.8327,39.8634,754287.0
2017-03-24 15:50:00,51.85,51.98,51.84,51.91,1015641.0,39.8634,39.9634,39.8558,39.9096,1015641.0
2017-03-27 09:30:00,52.1,52.21,52.0,52.0,900986.0,40.0557,40.1402,39.9788,39.9788,900986.0
2017-03-27 09:40:00,52.0,52.03,51.88,51.94,628039.0,39.9788,40.0018,39.8865,39.9326,628039.0
2017-03-27 09:50:00,51.95,51.98,51.86,51.98,393742.0,39.9403,39.9634,39.8711,39.9634,393742.0
2017-03-27 10:00:00,51.97,51.97,51.7,51.71,401070.0,39.9557,39.9557,39.7481,39.7558,401070.0
2017-03-27 10:10:00,51.71,51.72,51.56,51.56,365072.0,39.7558,39.7635,39.6405,39.6405,365072.0
2017-03-27 10:20:00,51.57,51.6,51.55,51.57,181934.0,39.6482,39.6712,39.6328,39.6482,181934.0
2017-03-27 10:30:00,51.57,51.59,51.51,51.55,246111.0,39.6482,39.6636,39.602,39.6328,246111.0
2017-03-27 10:40:00,51.55,51.6,51.52,51.59,227811.0,39.6328,39.6712,39.6097,39.6636,227811.0
2017-03-27 10:50:00,51.59,51.66,51.58,51.63,164429.0,39.6636,39.7174,39.6559,39.6943,164429.0
2017-03-27 11:00:00,51.63,51.68,51.62,51.62,184332.0,39.6943,39.7327,39.6866,39.6866,184332.0
2017-03-27 11:10:00,51.62,51.65,51.59,51.62,369568.0,39.6866,39.7097,39.6636,39.6866,369568.0
2017-03-27 11:20:00,51.62,51.62,51.51,51.53,212498.0,39.6866,39.6866,39.602,39.6174,212498.0
2017-03-27 11:30:00,51.53,51.57,51.49,51.53,247183.0,39.6174,39.6482,39.5867,39.6174,247183.0
2017-03-27 11:40:00,51.53,51.54,51.5,51.53,226027.0,39.6174,39.6251,39.5944,39.6174,226027.0
2017-03-27 11:50:00,51.53,51.59,51.53,51.55,160650.0,39.6174,39.6636,39.6174,39.6328,160650.0
2017-03-27 12:00:00,51.54,51.58,51.51,51.52,157541.0,39.6251,39.6559,39.602,39.6097,157541.0
2017-03-27 12:10:00,51.53,51.54,51.49,51.52,82586.0,39.6174,39.6251,39.5867,39.6097,82586.0
2017-03-27 12:20:00,51.53,51.57,51.51,51.54,79505.0,39.6174,39.6482,39.602,39.6251,79505.0
2017-03-27 12:30:00,51.54,51.58,51.52,51.54,315413.0,39.6251,39.6559,39.6097,39.6251,315413.0
2017-03-27 12:40:00,51.55,51.61,51.54,51.6,98054.0,39.6328,39.6789,39.6251,39.6712,98054.0
2017-03-27 12:50:00,51.6,51.61,51.58,51.59,73009.0,39.6712,39.6789,39.6559,39.6636,73009.0
2017-03-27 13:00:00,51.59,51.61,51.57,51.61,145947.0,39.6636,39.6789,39.6482,39.6789,145947.0
2017-03-27 13:10:00,51.61,51.64,51.59,51.59,122464.0,39.6789,39.702,39.6636,39.6636,122464.0
2017-03-27 13:20:00,51.6,51.64,51.59,51.64,113542.0,39.6712,39.702,39.6636,39.702,113542.0
2017-03-27 13:30:00,51.65,51.65,51.61,51.62,55252.0,39.7097,39.7097,39.6789,39.6866,55252.0
2017-03-27 13:40:00,51.62,51.62,51.59,51.62,68784.0,39.6866,39.6866,39.6636,39.6866,68784.0
2017-03-27 13:50:00,51.62,51.66,51.61,51.65,97598.0,39.6866,39.7174,39.6789,39.7097,97598.0
2017-03-27 14:00:00,51.65,51.66,51.64,51.64,49275.0,39.7097,39.7174,39.702,39.702,49275.0
2017-03-27 14:10:00,51.64,51.65,51.57,51.59,177484.0,39.702,39.7097,39.6482,39.6636,177484.0
2017-03-27 14:20:00,51.59,51.6,51.55,51.57,115792.0,39.6636,39.6712,39.6328,39.6482,115792.0
2017-03-27 14:30:00,51.57,51.65,51.57,51.62,101389.0,39.6482,39.7097,39.6482,39.6866,101389.0
2017-03-27 14:40:00,51.63,51.68,51.61,51.67,227302.0,39.6943,39.7327,39.6789,39.7251,227302.0
2017-03-27 14:50:00,51.67,51.74,51.65,51.73,200605.0,39.7251,39.7789,39.7097,39.7712,200605.0
2017-03-27 15:00:00,51.73,51.78,51.72,51.72,148962.0,39.7712,39.8096,39.7635,39.7635,148962.0
2017-03-27 15:10:00,51.72,51.74,51.72,51.74,59017.0,39.7635,39.7789,39.7635,39.7789,59017.0
2017-03-27 15:20:00,51.73,51.77,51.7,51.7,233979.0,39.7712,39.8019,39.7481,39.7481,233979.0
2017-03-27 15:30:00,51.7,51.73,51.68,51.73,180287.0,39.7481,39.7712,39.7327,39.7712,180287.0
2017-03-27 15:40:00,51.73,51.75,51.69,51.7,393894.0,39.7712,39.7866,39.7404,39.7481,393894.0
2017-03-27 15:50:00,51.7,51.71,51.64,51.67,735726.0,39.7481,39.7558,39.702,39.7251,735726.0
2017-03-28 09:30:00,51.68,51.68,51.45,51.5,373124.0,39.7327,39.7327,39.5559,39.5944,373124.0
2017-03-28 09:40:00,51.5,51.64,51.5,51.62,183540.0,39.5944,39.702,39.5944,39.6866,183540.0
2017-03-28 09:50:00,51.61,51.62,51.53,51.6,89460.0,39.6789,39.6866,39.6174,39.6712,89460.0
2017-03-28 10:00:00,51.6,51.73,51.57,51.7,336235.0,39.6712,39.7712,39.6482,39.7481,336235.0
2017-03-28 10:10:00,51.7,51.71,51.64,51.68,163819.0,39.7481,39.7558,39.702,39.7327,163819.0
2017-03-28 10:20:00,51.68,51.74,51.66,51.66,95546.0,39.7327,39.7789,39.7174,39.7174,95546.0
2017-03-28 10:30:00,51.66,51.67,51.54,51.58,94617.0,39.7174,39.7251,39.6251,39.6559,94617.0
2017-03-28 10:40:00,51.57,51.61,51.53,51.6,221621.0,39.6482,39.6789,39.6174,39.6712,221621.0
2017-03-28 10:50:00,51.6,51.66,51.6,51.61,143414.0,39.6712,39.7174,39.6712,39.6789,143414.0
2017-03-28 11:00:00,51.61,51.62,51.55,51.57,164575.0,39.6789,39.6866,39.6328,39.6482,164575.0
2017-03-28 11:10:00,51.57,51.58,51.5,51.55,169686.0,39.6482,39.6559,39.5944,39.6328,169686.0
2017-03-28 11:20:00,51.55,51.63,51.54,51.63,90716.0,39.6328,39.6943,39.6251,39.6943,90716.0
2017-03-28 11:30:00,51.63,51.65,51.57,51.58,132928.0,39.6943,39.7097,39.6482,39.6559,132928.0
2017-03-28 11:40:00,51.58,51.68,51.57,51.68,171964.0,39.6559,39.7327,39.6482,39.7327,171964.0
2017-03-28 11:50:00,51.68,51.72,51.67,51.68,95422.0,39.7327,39.7635,39.7251,39.7327,95422.0
2017-03-28 12:00:00,51.67,51.72,51.65,51.66,130517.0,39.7251,39.7635,39.7097,39.7174,130517.0
2017-03-28 12:10:00,51.66,51.68,51.63,51.65,57987.0,39.7174,39.7327,39.6943,39.7097,57987.0
2017-03-28 12:20:00,51.64,51.65,51.59,51.59,69837.0,39.702,39.7097,39.6636,39.6636,69837.0
2017-03-28 12:30:00,51.59,51.63,51.57,51.62,170388.0,39.6636,39.6943,39.6482,39.6866,170388.0
2017-03-28 12:40:00,51.63,51.63,51.56,51.59,86426.0,39.6943,39.6943,39.6405,39.6636,86426.0
2017-03-28 12:50:00,51.59,51.6,51.55,51.6,70501.0,39.6636,39.6712,39.6328,39.6712,70501.0
2017-03-28 13:00:00,51.6,51.67,51.6,51.61,85270.0,39.6712,39.7251,39.6712,39.6789,85270.0
2017-03-28 13:10:00,51.62,51.65,51.58,51.59,102809.0,39.6866,39.7097,39.6559,39.6636,102809.0
2017-03-28 13:20:00,51.59,51.61,51.53,51.56,203217.0,39.6636,39.6789,39.6174,39.6405,203217.0
2017-03-28 13:30:00,51.56,51.57,51.51,51.52,175519.0,39.6405,39.6482,39.602,39.6097,175519.0
2017-03-28 13:40:00,51.52,51.53,51.5,51.52,125409.0,39.6097,39.6174,39.5944,39.6097,125409.0
2017-03-28 13:50:00,51.52,51.55,51.49,51.52,346899.0,39.6097,39.6328,39.5867,39.6097,346899.0
2017-03-28 14:00:00,51.52,51.52,51.42,51.43,557884.0,39.6097,39.6097,39.5329,39.5405,557884.0
2017-03-28 14:10:00,51.43,51.49,51.43,51.47,207751.0,39.5405,39.5867,39.5405,39.5713,207751.0
2017-03-28 14:20:00,51.47,51.56,51.47,51.55,135093.0,39.5713,39.6405,39.5713,39.6328,135093.0
2017-03-28 14:30:00,51.55,51.57,51.52,51.55,233529.0,39.6328,39.6482,39.6097,39.6328,233529.0
2017-03-28 14:40:00,51.56,51.59,51.54,51.54,118640.0,39.6405,39.6636,39.6251,39.6251,118640.0
2017-03-28 14:50:00,51.55,51.63,51.54,51.62,152065.0,39.6328,39.6943,39.6251,39.6866,152065.0
2017-03-28 15:00:00,51.63,51.66,51.62,51.64,141580.0,39.6943,39.7174,39.6866,39.702,141580.0
2017-03-28 15:10:00,51.63,51.68,51.62,51.62,105933.0,39.6943,39.7327,39.6866,39.6866,105933.0
2017-03-28 15:20:00,51.63,51.66,51.62,51.64,251258.0,39.6943,39.7174,39.6866,39.702,251258.0
2017-03-28 15:30:00,51.64,51.67,51.62,51.66,218470.0,39.702,39.7251,39.6866,39.7174,218470.0
2017-03-28 15:40:00,51.66,51.67,51.63,51.66,293124.0,39.7174,39.7251,39.6943,39.7174,293124.0
2017-03-28 15:50:00,51.66,51.74,51.63,51.68,1104310.0,39.7174,39.7789,39.6943,39.7327,1104310.0
2017-03-29 09:30:00,51.63,51.66,51.33,51.36,722777.0,39.6943,39.7174,39.4637,39.4867,722777.0
2017-03-29 09:40:00,51.35,51.35,51.29,51.35,311170.0,39.479,39.479,39.4329,39.479,311170.0
2017-03-29 09:50:00,51.35,51.43,51.34,51.43,228693.0,39.479,39.5405,39.4713,39.5405,228693.0
2017-03-29 10:00:00,51.42,51.58,51.41,51.57,238260.0,39.5329,39.6559,39.5252,39.6482,238260.0
2017-03-29 10:10:00,51.56,51.56,51.44,51.45,112443.0,39.6405,39.6405,39.5482,39.5559,112443.0
2017-03-29 10:20:00,51.45,51.51,51.42,51.45,81047.0,39.5559,39.602,39.5329,39.5559,81047.0
2017-03-29 10:30:00,51.45,51.55,51.43,51.53,138446.0,39.5559,39.6328,39.5405,39.6174,138446.0
2017-03-29 10:40:00,51.53,51.53,51.43,51.45,236990.0,39.6174,39.6174,39.5405,39.5559,236990.0
2017-03-29 10:50:00,51.44,51.59,51.44,51.55,343481.0,39.5482,39.6636,39.5482,39.6328,343481.0
2017-03-29 11:00:00,51.55,51.63,51.52,51.56,318900.0,39.6328,39.6943,39.6097,39.6405,318900.0
2017-03-29 11:10:00,51.56,51.59,51.52,51.59,131944.0,39.6405,39.6636,39.6097,39.6636,131944.0
2017-03-29 11:20:00,51.59,51.61,51.54,51.6,75799.0,39.6636,39.6789,39.6251,39.6712,75799.0
2017-03-29 11:30:00,51.59,51.6,51.48,51.48,130085.0,39.6636,39.6712,39.579,39.579,130085.0
2017-03-29 11:40:00,51.48,51.54,51.46,51.53,89311.0,39.579,39.6251,39.5636,39.6174,89311.0
2017-03-29 11:50:00,51.53,51.56,51.51,51.55,77594.0,39.6174,39.6405,39.602,39.6328,77594.0
2017-03-29 12:00:00,51.55,51.61,51.55,51.61,67950.0,39.6328,39.6789,39.6328,39.6789,67950.0
2017-03-29 12:10:00,51.6,51.68,51.6,51.64,44875.0,39.6712,39.7327,39.6712,39.702,44875.0
2017-03-29 12:20:00,51.64,51.64,51.59,51.61,59237.0,39.702,39.702,39.6636,39.6789,59237.0
2017-03-29 12:30:00,51.6,51.61,51.56,51.6,52917.0,39.6712,39.6789,39.6405,39.6712,52917.0
2017-03-29 12:40:00,51.6,51.65,51.6,51.62,60769.0,39.6712,39.7097,39.6712,39.6866,60769.0
2017-03-29 12:50:00,51.62,51.64,51.58,51.59,123570.0,39.6866,39.702,39.6559,39.6636,123570.0
2017-03-29 13:00:00,51.59,51.6,51.57,51.58,29758.0,39.6636,39.6712,39.6482,39.6559,29758.0
2017-03-29 13:10:00,51.58,51.62,51.57,51.6,43789.0,39.6559,39.6866,39.6482,39.6712,43789.0
2017-03-29 13:20:00,51.6,51.62,51.57,51.58,47120.0,39.6712,39.6866,39.6482,39.6559,47120.0
2017-03-29 13:30:00,51.58,51.62,51.57,51.6,73678.0,39.6559,39.6866,39.6482,39.6712,73678.0
2017-03-29 13:40:00,51.6,51.63,51.58,51.59,124222.0,39.6712,39.6943,39.6559,39.6636,124222.0
2017-03-29 13:50:00,51.6,51.6,51.57,51.58,44656.0,39.6712,39.6712,39.6482,39.6559,44656.0
2017-03-29 14:00:00,51.59,51.6,51.56,51.59,73513.0,39.6636,39.6712,39.6405,39.6636,73513.0
2017-03-29 14:10:00,51.58,51.59,51.54,51.55,88832.0,39.6559,39.6636,39.6251,39.6328,88832.0
2017-03-29 14:20:00,51.55,51.57,51.51,51.52,96061.0,39.6328,39.6482,39.602,39.6097,96061.0
2017-03-29 14:30:00,51.51,51.56,51.51,51.54,81049.0,39.602,39.6405,39.602,39.6251,81049.0
2017-03-29 14:40:00,51.54,51.54,51.49,51.5,253539.0,39.6251,39.6251,39.5867,39.5944,253539.0
2017-03-29 14:50:00,51.51,51.53,51.47,51.51,87894.0,39.602,39.6174,39.5713,39.602,87894.0
2017-03-29 15:00:00,51.51,51.55,51.5,51.54,96441.0,39.602,39.6328,39.5944,39.6251,96441.0
2017-03-29 15:10:00,51.54,51.55,51.43,51.49,101065.0,39.6251,39.6328,39.5405,39.5867,101065.0
2017-03-29 15:20:00,51.49,51.55,51.47,51.55,107846.0,39.5867,39.6328,39.5713,39.6328,107846.0
2017-03-29 15:30:00,51.55,51.55,51.5,51.54,203606.0,39.6328,39.6328,39.5944,39.6251,203606.0
2017-03-29 15:40:00,51.54,51.54,51.47,51.49,155503.0,39.6251,39.6251,39.5713,39.5867,155503.0
2017-03-29 15:50:00,51.49,51.5,51.45,51.5,1044079.0,39.5867,39.5944,39.5559,39.5944,1044079.0
2017-03-30 09:30:00,51.43,51.43,51.16,51.23,785829.0,39.5405,39.5405,39.333,39.3868,785829.0
2017-03-30 09:40:00,51.23,51.31,51.15,51.16,525638.0,39.3868,39.4483,39.3253,39.333,525638.0
2017-03-30 09:50:00,51.16,51.29,51.15,51.29,303476.0,39.333,39.4329,39.3253,39.4329,303476.0
2017-03-30 10:00:00,51.29,51.35,51.21,51.24,887686.0,39.4329,39.479,39.3714,39.3945,887686.0
2017-03-30 10:10:00,51.25,51.27,51.13,51.18,1374862.0,39.4022,39.4175,39.3099,39.3483,1374862.0
2017-03-30 10:20:00,51.17,51.21,51.08,51.08,428226.0,39.3406,39.3714,39.2715,39.2715,428226.0
2017-03-30 10:30:00,51.08,51.21,51.08,51.19,773369.0,39.2715,39.3714,39.2715,39.356,773369.0
2017-03-30 10:40:00,51.2,51.22,51.15,51.17,591217.0,39.3637,39.3791,39.3253,39.3406,591217.0
2017-03-30 10:50:00,51.17,51.17,51.09,51.1,298313.0,39.3406,39.3406,39.2791,39.2868,298313.0
2017-03-30 11:00:00,51.09,51.11,51.03,51.08,370357.0,39.2791,39.2945,39.233,39.2715,370357.0
2017-03-30 11:10:00,51.07,51.2,51.06,51.17,669980.0,39.2638,39.3637,39.2561,39.3406,669980.0
2017-03-30 11:20:00,51.17,51.21,51.15,51.19,322949.0,39.3406,39.3714,39.3253,39.356,322949.0
2017-03-30 11:30:00,51.19,51.19,51.11,51.12,232322.0,39.356,39.356,39.2945,39.3022,232322.0
2017-03-30 11:40:00,51.13,51.13,51.02,51.02,120013.0,39.3099,39.3099,39.2253,39.2253,120013.0
2017-03-30 11:50:00,51.03,51.11,51.02,51.08,165136.0,39.233,39.2945,39.2253,39.2715,165136.0
2017-03-30 12:00:00,51.07,51.11,51.05,51.05,66815.0,39.2638,39.2945,39.2484,39.2484,66815.0
2017-03-30 12:10:00,51.05,51.06,50.99,51.04,148327.0,39.2484,39.2561,39.2023,39.2407,148327.0
2017-03-30 12:20:00,51.03,51.04,50.99,51.0,132875.0,39.233,39.2407,39.2023,39.2099,132875.0
2017-03-30 12:30:00,51.01,51.03,50.99,50.99,64285.0,39.2176,39.233,39.2023,39.2023,64285.0
2017-03-30 12:40:00,50.98,51.03,50.97,51.0,438560.0,39.1946,39.233,39.1869,39.2099,438560.0
2017-03-30 12:50:00,51.0,51.01,50.97,50.99,163648.0,39.2099,39.2176,39.1869,39.2023,163648.0
2017-03-30 13:00:00,51.0,51.03,50.99,51.0,353380.0,39.2099,39.233,39.2023,39.2099,353380.0
2017-03-30 13:10:00,51.0,51.04,50.99,51.0,294018.0,39.2099,39.2407,39.2023,39.2099,294018.0
2017-03-30 13:20:00,50.99,51.01,50.98,51.01,86617.0,39.2023,39.2176,39.1946,39.2176,86617.0
2017-03-30 13:30:00,51.01,51.05,50.99,51.03,156101.0,39.2176,39.2484,39.2023,39.233,156101.0
2017-03-30 13:40:00,51.03,51.06,51.02,51.05,359708.0,39.233,39.2561,39.2253,39.2484,359708.0
2017-03-30 13:50:00,51.05,51.08,51.04,51.05,518863.0,39.2484,39.2715,39.2407,39.2484,518863.0
2017-03-30 14:00:00,51.05,51.08,51.04,51.07,254752.0,39.2484,39.2715,39.2407,39.2638,254752.0
2017-03-30 14:10:00,51.07,51.08,51.04,51.06,56648.0,39.2638,39.2715,39.2407,39.2561,56648.0
2017-03-30 14:20:00,51.06,51.07,51.03,51.06,192823.0,39.2561,39.2638,39.233,39.2561,192823.0
2017-03-30 14:30:00,51.06,51.11,51.06,51.07,718332.0,39.2561,39.2945,39.2561,39.2638,718332.0
2017-03-30 14:40:00,51.07,51.1,51.06,51.09,331123.0,39.2638,39.2868,39.2561,39.2791,331123.0
2017-03-30 14:50:00,51.09,51.1,51.03,51.05,517135.0,39.2791,39.2868,39.233,39.2484,517135.0
2017-03-30 15:00:00,51.04,51.08,51.04,51.08,94473.0,39.2407,39.2715,39.2407,39.2715,94473.0
2017-03-30 15:10:00,51.08,51.1,51.06,51.08,445706.0,39.2715,39.2868,39.2561,39.2715,445706.0
2017-03-30 15:20:00,51.08,51.1,50.99,51.04,1693236.0,39.2715,39.2868,39.2023,39.2407,1693236.0
2017-03-30 15:30:00,51.03,51.08,51.01,51.05,515608.0,39.233,39.2715,39.2176,39.2484,515608.0
2017-03-30 15:40:00,51.05,51.15,51.04,51.15,565370.0,39.2484,39.3253,39.2407,39.3253,565370.0
2017-03-30 15:50:00,51.15,51.16,51.11,51.14,1109629.0,39.3253,39.333,39.2945,39.3176,1109629.0
2017-03-31 09:30:00,51.17,51.3,51.13,51.27,459346.0,39.3406,39.4406,39.3099,39.4175,459346.0
2017-03-31 09:40:00,51.27,51.3,51.21,51.27,400895.0,39.4175,39.4406,39.3714,39.4175,400895.0
2017-03-31 09:50:00,51.27,51.32,51.19,51.27,269515.0,39.4175,39.456,39.356,39.4175,269515.0
2017-03-31 10:00:00,51.27,51.32,51.24,51.25,217967.0,39.4175,39.456,39.3945,39.4022,217967.0
2017-03-31 10:10:00,51.25,51.31,51.22,51.22,181125.0,39.4022,39.4483,39.3791,39.3791,181125.0
2017-03-31 10:20:00,51.23,51.31,51.22,51.3,466592.0,39.3868,39.4483,39.3791,39.4406,466592.0
2017-03-31 10:30:00,51.31,51.37,51.3,51.37,323172.0,39.4483,39.4944,39.4406,39.4944,323172.0
2017-03-31 10:40:00,51.37,51.42,51.36,51.41,126860.0,39.4944,39.5329,39.4867,39.5252,126860.0
2017-03-31 10:50:00,51.41,51.44,51.37,51.4,120927.0,39.5252,39.5482,39.4944,39.5175,120927.0
2017-03-31 11:00:00,51.4,51.45,51.38,51.44,108428.0,39.5175,39.5559,39.5021,39.5482,108428.0
2017-03-31 11:10:00,51.43,51.44,51.4,51.41,139462.0,39.5405,39.5482,39.5175,39.5252,139462.0
2017-03-31 11:20:00,51.41,51.44,51.36,51.4,211554.0,39.5252,39.5482,39.4867,39.5175,211554.0
2017-03-31 11:30:00,51.4,51.47,51.39,51.47,106150.0,39.5175,39.5713,39.5098,39.5713,106150.0
2017-03-31 11:40:00,51.47,51.5,51.47,51.47,55806.0,39.5713,39.5944,39.5713,39.5713,55806.0
2017-03-31 11:50:00,51.47,51.49,51.44,51.46,184857.0,39.5713,39.5867,39.5482,39.5636,184857.0
2017-03-31 12:00:00,51.46,51.46,51.42,51.44,66128.0,39.5636,39.5636,39.5329,39.5482,66128.0
2017-03-31 12:10:00,51.44,51.48,51.44,51.48,83610.0,39.5482,39.579,39.5482,39.579,83610.0
2017-03-31 12:20:00,51.48,51.51,51.46,51.51,82604.0,39.579,39.602,39.5636,39.602,82604.0
2017-03-31 12:30:00,51.51,51.53,51.49,51.52,393499.0,39.602,39.6174,39.5867,39.6097,393499.0
2017-03-31 12:40:00,51.52,51.53,51.48,51.49,92482.0,39.6097,39.6174,39.579,39.5867,92482.0
2017-03-31 12:50:00,51.49,51.5,51.46,51.47,81380.0,39.5867,39.5944,39.5636,39.5713,81380.0
2017-03-31 13:00:00,51.47,51.5,51.46,51.5,108013.0,39.5713,39.5944,39.5636,39.5944,108013.0
2017-03-31 13:10:00,51.5,51.52,51.48,51.51,51603.0,39.5944,39.6097,39.579,39.602,51603.0
2017-03-31 13:20:00,51.51,51.55,51.5,51.54,152348.0,39.602,39.6328,39.5944,39.6251,152348.0
2017-03-31 13:30:00,51.54,51.56,51.53,51.54,191906.0,39.6251,39.6405,39.6174,39.6251,191906.0
2017-03-31 13:40:00,51.53,51.54,51.49,51.5,102087.0,39.6174,39.6251,39.5867,39.5944,102087.0
2017-03-31 13:50:00,51.5,51.51,51.48,51.49,95682.0,39.5944,39.602,39.579,39.5867,95682.0
2017-03-31 14:00:00,51.49,51.5,51.44,51.46,157891.0,39.5867,39.5944,39.5482,39.5636,157891.0
2017-03-31 14:10:00,51.45,51.49,51.43,51.48,181881.0,39.5559,39.5867,39.5405,39.579,181881.0
2017-03-31 14:20:00,51.48,51.49,51.44,51.44,130267.0,39.579,39.5867,39.5482,39.5482,130267.0
2017-03-31 14:30:00,51.44,51.44,51.35,51.37,726362.0,39.5482,39.5482,39.479,39.4944,726362.0
2017-03-31 14:40:00,51.37,51.38,51.36,51.38,366531.0,39.4944,39.5021,39.4867,39.5021,366531.0
2017-03-31 14:50:00,51.38,51.39,51.33,51.35,219358.0,39.5021,39.5098,39.4637,39.479,219358.0
2017-03-31 15:00:00,51.35,51.4,51.33,51.4,170736.0,39.479,39.5175,39.4637,39.5175,170736.0
2017-03-31 15:10:00,51.4,51.46,51.39,51.46,223935.0,39.5175,39.5636,39.5098,39.5636,223935.0
2017-03-31 15:20:00,51.47,51.47,51.42,51.46,146605.0,39.5713,39.5713,39.5329,39.5636,146605.0
2017-03-31 15:30:00,51.46,51.47,51.42,51.43,283444.0,39.5636,39.5713,39.5329,39.5405,283444.0
2017-03-31 15:40:00,51.43,51.44,51.34,51.34,505349.0,39.5405,39.5482,39.4713,39.4713,505349.0
2017-03-31 15:50:00,51.35,51.35,51.29,51.29,1180569.0,39.479,39.479,39.4329,39.4329,1180569.0
2017-04-03 09:30:00,51.29,51.31,50.83,51.02,1517444.0,39.4329,39.4483,39.0792,39.2253,1517444.0
2017-04-03 09:40:00,51.01,51.09,50.98,51.02,648012.0,39.2176,39.2791,39.1946,39.2253,648012.0
2017-04-03 09:50:00,51.02,51.16,51.0,51.13,803350.0,39.2253,39.333,39.2099,39.3099,803350.0
2017-04-03 10:00:00,51.13,51.15,51.07,51.1,610859.0,39.3099,39.3253,39.2638,39.2868,610859.0
2017-04-03 10:10:00,51.11,51.12,51.03,51.08,376886.0,39.2945,39.3022,39.233,39.2715,376886.0
2017-04-03 10:20:00,51.08,51.12,51.05,51.07,252668.0,39.2715,39.3022,39.2484,39.2638,252668.0
2017-04-03 10:30:00,51.07,51.1,51.05,51.07,285194.0,39.2638,39.2868,39.2484,39.2638,285194.0
2017-04-03 10:40:00,51.06,51.1,51.03,51.05,533354.0,39.2561,39.2868,39.233,39.2484,533354.0
2017-04-03 10:50:00,51.05,51.09,51.01,51.08,490934.0,39.2484,39.2791,39.2176,39.2715,490934.0
2017-04-03 11:00:00,51.09,51.19,51.09,51.18,567989.0,39.2791,39.356,39.2791,39.3483,567989.0
2017-04-03 11:10:00,51.18,51.19,51.12,51.15,237097.0,39.3483,39.356,39.3022,39.3253,237097.0
2017-04-03 11:20:00,51.15,51.17,51.07,51.09,210969.0,39.3253,39.3406,39.2638,39.2791,210969.0
2017-04-03 11:30:00,51.09,51.1,51.02,51.03,322581.0,39.2791,39.2868,39.2253,39.233,322581.0
2017-04-03 11:40:00,51.03,51.16,51.03,51.16,428550.0,39.233,39.333,39.233,39.333,428550.0
2017-04-03 11:50:00,51.14,51.16,51.09,51.11,314490.0,39.3176,39.333,39.2791,39.2945,314490.0
2017-04-03 12:00:00,51.1,51.14,51.08,51.12,222895.0,39.2868,39.3176,39.2715,39.3022,222895.0
2017-04-03 12:10:00,51.12,51.12,51.0,51.02,265439.0,39.3022,39.3022,39.2099,39.2253,265439.0
2017-04-03 12:20:00,51.02,51.1,51.02,51.08,211275.0,39.2253,39.2868,39.2253,39.2715,211275.0
2017-04-03 12:30:00,51.07,51.14,51.05,51.12,93424.0,39.2638,39.3176,39.2484,39.3022,93424.0
2017-04-03 12:40:00,51.11,51.13,51.07,51.12,66630.0,39.2945,39.3099,39.2638,39.3022,66630.0
2017-04-03 12:50:00,51.12,51.12,51.09,51.1,45874.0,39.3022,39.3022,39.2791,39.2868,45874.0
2017-04-03 13:00:00,51.1,51.14,51.04,51.05,420845.0,39.2868,39.3176,39.2407,39.2484,420845.0
2017-04-03 13:10:00,51.04,51.05,50.99,51.0,374809.0,39.2407,39.2484,39.2023,39.2099,374809.0
2017-04-03 13:20:00,50.99,51.02,50.99,51.0,218622.0,39.2023,39.2253,39.2023,39.2099,218622.0
2017-04-03 13:30:00,51.01,51.01,50.99,51.01,107997.0,39.2176,39.2176,39.2023,39.2176,107997.0
2017-04-03 13:40:00,51.01,51.02,50.97,51.01,247687.0,39.2176,39.2253,39.1869,39.2176,247687.0
2017-04-03 13:50:00,51.01,51.05,51.01,51.05,80759.0,39.2176,39.2484,39.2176,39.2484,80759.0
2017-04-03 14:00:00,51.05,51.08,51.04,51.08,75330.0,39.2484,39.2715,39.2407,39.2715,75330.0
2017-04-03 14:10:00,51.08,51.11,51.06,51.06,79815.0,39.2715,39.2945,39.2561,39.2561,79815.0
2017-04-03 14:20:00,51.06,51.12,51.06,51.11,106877.0,39.2561,39.3022,39.2561,39.2945,106877.0
2017-04-03 14:30:00,51.11,51.14,51.09,51.12,76524.0,39.2945,39.3176,39.2791,39.3022,76524.0
2017-04-03 14:40:00,51.12,51.18,51.11,51.17,185149.0,39.3022,39.3483,39.2945,39.3406,185149.0
2017-04-03 14:50:00,51.17,51.19,51.14,51.19,224656.0,39.3406,39.356,39.3176,39.356,224656.0
2017-04-03 15:00:00,51.18,51.21,51.15,51.21,272820.0,39.3483,39.3714,39.3253,39.3714,272820.0
2017-04-03 15:10:00,51.2,51.22,51.18,51.21,303736.0,39.3637,39.3791,39.3483,39.3714,303736.0
2017-04-03 15:20:00,51.22,51.27,51.2,51.21,419997.0,39.3791,39.4175,39.3637,39.3714,419997.0
2017-04-03 15:30:00,51.2,51.22,51.11,51.12,494573.0,39.3637,39.3791,39.2945,39.3022,494573.0
2017-04-03 15:40:00,51.12,51.2,51.11,51.16,383982.0,39.3022,39.3637,39.2945,39.333,383982.0
2017-04-03 15:50:00,51.15,51.31,51.13,51.29,1972974.0,39.3253,39.4483,39.3099,39.4329,1972974.0
2017-04-04 09:30:00,51.25,51.36,51.22,51.35,506453.0,39.4022,39.4867,39.3791,39.479,506453.0
2017-04-04 09:40:00,51.35,51.35,51.21,51.28,220781.0,39.479,39.479,39.3714,39.4252,220781.0
2017-04-04 09:50:00,51.29,51.38,51.26,51.32,156985.0,39.4329,39.5021,39.4098,39.456,156985.0
2017-04-04 10:00:00,51.32,51.32,51.23,51.23,525950.0,39.456,39.456,39.3868,39.3868,525950.0
2017-04-04 10:10:00,51.22,51.23,51.15,51.17,210704.0,39.3791,39.3868,39.3253,39.3406,210704.0
2017-04-04 10:20:00,51.17,51.22,51.15,51.2,95107.0,39.3406,39.3791,39.3253,39.3637,95107.0
2017-04-04 10:30:00,51.19,51.3,51.18,51.28,108612.0,39.356,39.4406,39.3483,39.4252,108612.0
2017-04-04 10:40:00,51.29,51.36,51.26,51.27,293452.0,39.4329,39.4867,39.4098,39.4175,293452.0
2017-04-04 10:50:00,51.26,51.29,51.21,51.28,151271.0,39.4098,39.4329,39.3714,39.4252,151271.0
2017-04-04 11:00:00,51.28,51.31,51.19,51.21,126959.0,39.4252,39.4483,39.356,39.3714,126959.0
2017-04-04 11:10:00,51.22,51.27,51.21,51.23,92711.0,39.3791,39.4175,39.3714,39.3868,92711.0
2017-04-04 11:20:00,51.22,51.32,51.22,51.32,162541.0,39.3791,39.456,39.3791,39.456,162541.0
2017-04-04 11:30:00,51.31,51.37,51.31,51.33,239207.0,39.4483,39.4944,39.4483,39.4637,239207.0
2017-04-04 11:40:00,51.32,51.4,51.31,51.37,173746.0,39.456,39.5175,39.4483,39.4944,173746.0
2017-04-04 11:50:00,51.37,51.39,51.33,51.36,89872.0,39.4944,39.5098,39.4637,39.4867,89872.0
2017-04-04 12:00:00,51.36,51.4,51.35,51.36,162305.0,39.4867,39.5175,39.479,39.4867,162305.0
2017-04-04 12:10:00,51.36,51.42,51.36,51.42,182283.0,39.4867,39.5329,39.4867,39.5329,182283.0
2017-04-04 12:20:00,51.41,51.46,51.41,51.46,103788.0,39.5252,39.5636,39.5252,39.5636,103788.0
2017-04-04 12:30:00,51.46,51.46,51.4,51.42,45926.0,39.5636,39.5636,39.5175,39.5329,45926.0
2017-04-04 12:40:00,51.42,51.47,51.41,51.46,172289.0,39.5329,39.5713,39.5252,39.5636,172289.0
2017-04-04 12:50:00,51.46,51.5,51.44,51.46,79457.0,39.5636,39.5944,39.5482,39.5636,79457.0
2017-04-04 13:00:00,51.46,51.47,51.43,51.46,68194.0,39.5636,39.5713,39.5405,39.5636,68194.0
2017-04-04 13:10:00,51.46,51.47,51.41,51.46,313110.0,39.5636,39.5713,39.5252,39.5636,313110.0
2017-04-04 13:20:00,51.46,51.48,51.44,51.46,142182.0,39.5636,39.579,39.5482,39.5636,142182.0
2017-04-04 13:30:00,51.46,51.49,51.44,51.48,96060.0,39.5636,39.5867,39.5482,39.579,96060.0
2017-04-04 13:40:00,51.48,51.56,51.48,51.55,152354.0,39.579,39.6405,39.579,39.6328,152354.0
2017-04-04 13:50:00,51.55,51.56,51.52,51.55,118421.0,39.6328,39.6405,39.6097,39.6328,118421.0
2017-04-04 14:00:00,51.55,51.58,51.54,51.55,124591.0,39.6328,39.6559,39.6251,39.6328,124591.0
2017-04-04 14:10:00,51.55,51.62,51.55,51.6,141177.0,39.6328,39.6866,39.6328,39.6712,141177.0
2017-04-04 14:20:00,51.6,51.64,51.58,51.63,206884.0,39.6712,39.702,39.6559,39.6943,206884.0
2017-04-04 14:30:00,51.63,51.64,51.6,51.61,89793.0,39.6943,39.702,39.6712,39.6789,89793.0
2017-04-04 14:40:00,51.61,51.64,51.59,51.63,295238.0,39.6789,39.702,39.6636,39.6943,295238.0
2017-04-04 14:50:00,51.62,51.65,51.58,51.59,108174.0,39.6866,39.7097,39.6559,39.6636,108174.0
2017-04-04 15:00:00,51.59,51.64,51.56,51.56,219096.0,39.6636,39.702,39.6405,39.6405,219096.0
2017-04-04 15:10:00,51.56,51.57,51.45,51.46,711004.0,39.6405,39.6482,39.5559,39.5636,711004.0
2017-04-04 15:20:00,51.46,51.47,51.41,51.41,268052.0,39.5636,39.5713,39.5252,39.5252,268052.0
2017-04-04 15:30:00,51.41,51.49,51.41,51.47,538847.0,39.5252,39.5867,39.5252,39.5713,538847.0
2017-04-04 15:40:00,51.48,51.49,51.44,51.48,643495.0,39.579,39.5867,39.5482,39.579,643495.0
2017-04-04 15:50:00,51.47,51.49,51.41,51.46,1108356.0,39.5713,39.5867,39.5252,39.5636,1108356.0
2017-04-05 09:30:00,51.4,51.41,51.29,51.34,498998.0,39.5175,39.5252,39.4329,39.4713,498998.0
2017-04-05 09:40:00,51.34,51.41,51.33,51.39,265775.0,39.4713,39.5252,39.4637,39.5098,265775.0
2017-04-05 09:50:00,51.38,51.43,51.37,51.39,206631.0,39.5021,39.5405,39.4944,39.5098,206631.0
2017-04-05 10:00:00,51.39,51.56,51.36,51.49,374014.0,39.5098,39.6405,39.4867,39.5867,374014.0
2017-04-05 10:10:00,51.5,51.63,51.5,51.62,284707.0,39.5944,39.6943,39.5944,39.6866,284707.0
2017-04-05 10:20:00,51.63,51.69,51.62,51.64,353274.0,39.6943,39.7404,39.6866,39.702,353274.0
2017-04-05 10:30:00,51.63,51.68,51.62,51.63,319373.0,39.6943,39.7327,39.6866,39.6943,319373.0
2017-04-05 10:40:00,51.63,51.68,51.61,51.66,382126.0,39.6943,39.7327,39.6789,39.7174,382126.0
2017-04-05 10:50:00,51.66,51.68,51.62,51.64,160718.0,39.7174,39.7327,39.6866,39.702,160718.0
2017-04-05 11:00:00,51.64,51.66,51.6,51.61,188256.0,39.702,39.7174,39.6712,39.6789,188256.0
2017-04-05 11:10:00,51.6,51.7,51.57,51.69,157029.0,39.6712,39.7481,39.6482,39.7404,157029.0
2017-04-05 11:20:00,51.69,51.69,51.62,51.64,147828.0,39.7404,39.7404,39.6866,39.702,147828.0
2017-04-05 11:30:00,51.65,51.68,51.55,51.57,185611.0,39.7097,39.7327,39.6328,39.6482,185611.0
2017-04-05 11:40:00,51.57,51.57,51.47,51.55,276975.0,39.6482,39.6482,39.5713,39.6328,276975.0
2017-04-05 11:50:00,51.55,51.55,51.5,51.5,75380.0,39.6328,39.6328,39.5944,39.5944,75380.0
2017-04-05 12:00:00,51.5,51.53,51.47,51.51,84450.0,39.5944,39.6174,39.5713,39.602,84450.0
2017-04-05 12:10:00,51.51,51.55,51.5,51.55,203681.0,39.602,39.6328,39.5944,39.6328,203681.0
2017-04-05 12:20:00,51.55,51.59,51.54,51.58,68331.0,39.6328,39.6636,39.6251,39.6559,68331.0
2017-04-05 12:30:00,51.58,51.58,51.54,51.55,44637.0,39.6559,39.6559,39.6251,39.6328,44637.0
2017-04-05 12:40:00,51.55,51.56,51.5,51.53,64103.0,39.6328,39.6405,39.5944,39.6174,64103.0
2017-04-05 12:50:00,51.53,51.56,51.51,51.54,60003.0,39.6174,39.6405,39.602,39.6251,60003.0
2017-04-05 13:00:00,51.54,51.57,51.52,51.54,65371.0,39.6251,39.6482,39.6097,39.6251,65371.0
2017-04-05 13:10:00,51.54,51.57,51.52,51.57,117894.0,39.6251,39.6482,39.6097,39.6482,117894.0
2017-04-05 13:20:00,51.57,51.63,51.57,51.6,93834.0,39.6482,39.6943,39.6482,39.6712,93834.0
2017-04-05 13:30:00,51.6,51.62,51.58,51.61,77008.0,39.6712,39.6866,39.6559,39.6789,77008.0
2017-04-05 13:40:00,51.61,51.62,51.59,51.6,71723.0,39.6789,39.6866,39.6636,39.6712,71723.0
2017-04-05 13:50:00,51.6,51.65,51.59,51.64,92558.0,39.6712,39.7097,39.6636,39.702,92558.0
2017-04-05 14:00:00,51.64,51.65,51.5,51.55,610760.0,39.702,39.7097,39.5944,39.6328,610760.0
2017-04-05 14:10:00,51.54,51.58,51.53,51.54,150586.0,39.6251,39.6559,39.6174,39.6251,150586.0
2017-04-05 14:20:00,51.54,51.58,51.53,51.56,79602.0,39.6251,39.6559,39.6174,39.6405,79602.0
2017-04-05 14:30:00,51.56,51.58,51.46,51.46,223342.0,39.6405,39.6559,39.5636,39.5636,223342.0
2017-04-05 14:40:00,51.46,51.48,51.42,51.44,266884.0,39.5636,39.579,39.5329,39.5482,266884.0
2017-04-05 14:50:00,51.44,51.47,51.39,51.44,188305.0,39.5482,39.5713,39.5098,39.5482,188305.0
2017-04-05 15:00:00,51.44,51.55,51.42,51.54,164444.0,39.5482,39.6328,39.5329,39.6251,164444.0
2017-04-05 15:10:00,51.54,51.55,51.45,51.48,198514.0,39.6251,39.6328,39.5559,39.579,198514.0
2017-04-05 15:20:00,51.48,51.65,51.42,51.64,1844786.0,39.579,39.7097,39.5329,39.702,1844786.0
2017-04-05 15:30:00,51.64,51.64,51.58,51.63,202166.0,39.702,39.702,39.6559,39.6943,202166.0
2017-04-05 15:40:00,51.63,51.7,51.59,51.59,621932.0,39.6943,39.7481,39.6636,39.6636,621932.0
2017-04-05 15:50:00,51.59,51.8,51.58,51.73,2349489.0,39.6636,39.825,39.6559,39.7712,2349489.0
2017-04-06 09:30:00,51.69,51.69,51.42,51.58,1046458.0,39.7404,39.7404,39.5329,39.6559,1046458.0
2017-04-06 09:40:00,51.59,51.68,51.59,51.65,351731.0,39.6636,39.7327,39.6636,39.7097,351731.0
2017-04-06 09:50:00,51.65,51.68,51.58,51.58,215924.0,39.7097,39.7327,39.6559,39.6559,215924.0
2017-04-06 10:00:00,51.58,51.6,51.48,51.51,193521.0,39.6559,39.6712,39.579,39.602,193521.0
2017-04-06 10:10:00,51.5,51.53,51.44,51.48,505971.0,39.5944,39.6174,39.5482,39.579,505971.0
2017-04-06 10:20:00,51.48,51.54,51.45,51.51,99792.0,39.579,39.6251,39.5559,39.602,99792.0
2017-04-06 10:30:00,51.52,51.56,51.49,51.52,198936.0,39.6097,39.6405,39.5867,39.6097,198936.0
2017-04-06 10:40:00,51.52,51.54,51.44,51.51,676122.0,39.6097,39.6251,39.5482,39.602,676122.0
2017-04-06 10:50:00,51.5,51.56,51.49,51.55,296865.0,39.5944,39.6405,39.5867,39.6328,296865.0
2017-04-06 11:00:00,51.55,51.57,51.54,51.55,154726.0,39.6328,39.6482,39.6251,39.6328,154726.0
2017-04-06 11:10:00,51.56,51.57,51.52,51.56,137686.0,39.6405,39.6482,39.6097,39.6405,137686.0
2017-04-06 11:20:00,51.55,51.56,51.51,51.54,99669.0,39.6328,39.6405,39.602,39.6251,99669.0
2017-04-06 11:30:00,51.54,51.59,51.53,51.59,187140.0,39.6251,39.6636,39.6174,39.6636,187140.0
2017-04-06 11:40:00,51.59,51.65,51.56,51.64,126290.0,39.6636,39.7097,39.6405,39.702,126290.0
2017-04-06 11:50:00,51.64,51.67,51.6,51.61,139539.0,39.702,39.7251,39.6712,39.6789,139539.0
2017-04-06 12:00:00,51.62,51.62,51.55,51.59,140928.0,39.6866,39.6866,39.6328,39.6636,140928.0
2017-04-06 12:10:00,51.59,51.63,51.57,51.63,53488.0,39.6636,39.6943,39.6482,39.6943,53488.0
2017-04-06 12:20:00,51.63,51.64,51.61,51.64,96542.0,39.6943,39.702,39.6789,39.702,96542.0
2017-04-06 12:30:00,51.64,51.64,51.58,51.59,134672.0,39.702,39.702,39.6559,39.6636,134672.0
2017-04-06 12:40:00,51.59,51.61,51.56,51.59,124717.0,39.6636,39.6789,39.6405,39.6636,124717.0
2017-04-06 12:50:00,51.6,51.6,51.53,51.55,607120.0,39.6712,39.6712,39.6174,39.6328,607120.0
2017-04-06 13:00:00,51.55,51.58,51.54,51.58,123099.0,39.6328,39.6559,39.6251,39.6559,123099.0
2017-04-06 13:10:00,51.57,51.58,51.55,51.58,97201.0,39.6482,39.6559,39.6328,39.6559,97201.0
2017-04-06 13:20:00,51.58,51.6,51.56,51.59,292012.0,39.6559,39.6712,39.6405,39.6636,292012.0
2017-04-06 13:30:00,51.59,51.64,51.58,51.63,125065.0,39.6636,39.702,39.6559,39.6943,125065.0
2017-04-06 13:40:00,51.63,51.66,51.63,51.65,123231.0,39.6943,39.7174,39.6943,39.7097,123231.0
2017-04-06 13:50:00,51.65,51.68,51.64,51.64,98018.0,39.7097,39.7327,39.702,39.702,98018.0
2017-04-06 14:00:00,51.64,51.67,51.63,51.64,65905.0,39.702,39.7251,39.6943,39.702,65905.0
2017-04-06 14:10:00,51.64,51.68,51.63,51.66,84566.0,39.702,39.7327,39.6943,39.7174,84566.0
2017-04-06 14:20:00,51.66,51.71,51.66,51.71,171773.0,39.7174,39.7558,39.7174,39.7558,171773.0
2017-04-06 14:30:00,51.71,51.71,51.65,51.69,113723.0,39.7558,39.7558,39.7097,39.7404,113723.0
2017-04-06 14:40:00,51.69,51.7,51.61,51.64,153154.0,39.7404,39.7481,39.6789,39.702,153154.0
2017-04-06 14:50:00,51.64,51.65,51.6,51.65,102677.0,39.702,39.7097,39.6712,39.7097,102677.0
2017-04-06 15:00:00,51.65,51.69,51.65,51.68,142036.0,39.7097,39.7404,39.7097,39.7327,142036.0
2017-04-06 15:10:00,51.68,51.69,51.65,51.69,138216.0,39.7327,39.7404,39.7097,39.7404,138216.0
2017-04-06 15:20:00,51.69,51.7,51.62,51.66,193984.0,39.7404,39.7481,39.6866,39.7174,193984.0
2017-04-06 15:30:00,51.66,51.67,51.63,51.66,178052.0,39.7174,39.7251,39.6943,39.7174,178052.0
2017-04-06 15:40:00,51.66,51.67,51.59,51.63,283013.0,39.7174,39.7251,39.6636,39.6943,283013.0
2017-04-06 15:50:00,51.62,51.68,51.61,51.65,622262.0,39.6866,39.7327,39.6789,39.7097,622262.0
2017-04-07 09:30:00,51.82,51.82,51.62,51.77,658810.0,39.8404,39.8404,39.6866,39.8019,658810.0
2017-04-07 09:40:00,51.76,51.83,51.76,51.82,188767.0,39.7943,39.8481,39.7943,39.8404,188767.0
2017-04-07 09:50:00,51.83,51.85,51.74,51.77,246626.0,39.8481,39.8634,39.7789,39.8019,246626.0
2017-04-07 10:00:00,51.76,51.82,51.72,51.79,222703.0,39.7943,39.8404,39.7635,39.8173,222703.0
2017-04-07 10:10:00,51.79,51.89,51.78,51.84,112611.0,39.8173,39.8942,39.8096,39.8558,112611.0
2017-04-07 10:20:00,51.83,51.85,51.77,51.81,123562.0,39.8481,39.8634,39.8019,39.8327,123562.0
2017-04-07 10:30:00,51.8,51.81,51.73,51.74,132170.0,39.825,39.8327,39.7712,39.7789,132170.0
2017-04-07 10:40:00,51.74,51.77,51.72,51.76,156161.0,39.7789,39.8019,39.7635,39.7943,156161.0
2017-04-07 10:50:00,51.76,51.81,51.74,51.8,452931.0,39.7943,39.8327,39.7789,39.825,452931.0
2017-04-07 11:00:00,51.79,51.81,51.77,51.78,121148.0,39.8173,39.8327,39.8019,39.8096,121148.0
2017-04-07 11:10:00,51.78,51.78,51.7,51.72,129914.0,39.8096,39.8096,39.7481,39.7635,129914.0
2017-04-07 11:20:00,51.72,51.75,51.7,51.75,94645.0,39.7635,39.7866,39.7481,39.7866,94645.0
2017-04-07 11:30:00,51.75,51.76,51.71,51.73,107095.0,39.7866,39.7943,39.7558,39.7712,107095.0
2017-04-07 11:40:00,51.73,51.77,51.71,51.77,68599.0,39.7712,39.8019,39.7558,39.8019,68599.0
2017-04-07 11:50:00,51.77,51.77,51.73,51.75,95933.0,39.8019,39.8019,39.7712,39.7866,95933.0
2017-04-07 12:00:00,51.74,51.76,51.73,51.75,165706.0,39.7789,39.7943,39.7712,39.7866,165706.0
2017-04-07 12:10:00,51.75,51.76,51.68,51.7,184431.0,39.7866,39.7943,39.7327,39.7481,184431.0
2017-04-07 12:20:00,51.7,51.71,51.66,51.67,212238.0,39.7481,39.7558,39.7174,39.7251,212238.0
2017-04-07 12:30:00,51.67,51.68,51.64,51.66,102468.0,39.7251,39.7327,39.702,39.7174,102468.0
2017-04-07 12:40:00,51.65,51.67,51.6,51.62,104901.0,39.7097,39.7251,39.6712,39.6866,104901.0
2017-04-07 12:50:00,51.62,51.63,51.51,51.52,249266.0,39.6866,39.6943,39.602,39.6097,249266.0
2017-04-07 13:00:00,51.52,51.53,51.42,51.44,661272.0,39.6097,39.6174,39.5329,39.5482,661272.0
2017-04-07 13:10:00,51.44,51.45,51.41,51.43,160775.0,39.5482,39.5559,39.5252,39.5405,160775.0
2017-04-07 13:20:00,51.43,51.49,51.42,51.48,668449.0,39.5405,39.5867,39.5329,39.579,668449.0
2017-04-07 13:30:00,51.49,51.51,51.46,51.5,631301.0,39.5867,39.602,39.5636,39.5944,631301.0
2017-04-07 13:40:00,51.5,51.51,51.44,51.46,256097.0,39.5944,39.602,39.5482,39.5636,256097.0
2017-04-07 13:50:00,51.46,51.48,51.44,51.47,187969.0,39.5636,39.579,39.5482,39.5713,187969.0
2017-04-07 14:00:00,51.46,51.5,51.46,51.5,278542.0,39.5636,39.5944,39.5636,39.5944,278542.0
2017-04-07 14:10:00,51.5,51.5,51.46,51.48,226621.0,39.5944,39.5944,39.5636,39.579,226621.0
2017-04-07 14:20:00,51.47,51.49,51.47,51.48,106557.0,39.5713,39.5867,39.5713,39.579,106557.0
2017-04-07 14:30:00,51.49,51.53,51.48,51.49,325433.0,39.5867,39.6174,39.579,39.5867,325433.0
2017-04-07 14:40:00,51.48,51.55,51.48,51.52,358432.0,39.579,39.6328,39.579,39.6097,358432.0
2017-04-07 14:50:00,51.51,51.52,51.47,51.47,113701.0,39.602,39.6097,39.5713,39.5713,113701.0
2017-04-07 15:00:00,51.47,51.53,51.46,51.51,160037.0,39.5713,39.6174,39.5636,39.602,160037.0
2017-04-07 15:10:00,51.52,51.55,51.48,51.51,229538.0,39.6097,39.6328,39.579,39.602,229538.0
2017-04-07 15:20:00,51.51,51.52,51.47,51.47,374527.0,39.602,39.6097,39.5713,39.5713,374527.0
2017-04-07 15:30:00,51.47,51.48,51.43,51.45,414556.0,39.5713,39.579,39.5405,39.5559,414556.0
2017-04-07 15:40:00,51.45,51.46,51.4,51.41,469079.0,39.5559,39.5636,39.5175,39.5252,469079.0
2017-04-07 15:50:00,51.4,51.41,51.36,51.37,1955649.0,39.5175,39.5252,39.4867,39.4944,1955649.0
2017-04-10 09:30:00,51.43,51.43,51.21,51.24,868715.0,39.5405,39.5405,39.3714,39.3945,868715.0
2017-04-10 09:40:00,51.23,51.25,51.15,51.16,348687.0,39.3868,39.4022,39.3253,39.333,348687.0
2017-04-10 09:50:00,51.16,51.27,51.14,51.27,280173.0,39.333,39.4175,39.3176,39.4175,280173.0
2017-04-10 10:00:00,51.28,51.39,51.25,51.34,297946.0,39.4252,39.5098,39.4022,39.4713,297946.0
2017-04-10 10:10:00,51.34,51.4,51.33,51.39,169555.0,39.4713,39.5175,39.4637,39.5098,169555.0
2017-04-10 10:20:00,51.39,51.41,51.35,51.39,159557.0,39.5098,39.5252,39.479,39.5098,159557.0
2017-04-10 10:30:00,51.39,51.47,51.37,51.41,169557.0,39.5098,39.5713,39.4944,39.5252,169557.0
2017-04-10 10:40:00,51.41,51.41,51.35,51.41,147419.0,39.5252,39.5252,39.479,39.5252,147419.0
2017-04-10 10:50:00,51.41,51.51,51.4,51.47,186093.0,39.5252,39.602,39.5175,39.5713,186093.0
2017-04-10 11:00:00,51.47,51.48,51.43,51.45,146124.0,39.5713,39.579,39.5405,39.5559,146124.0
2017-04-10 11:10:00,51.45,51.45,51.39,51.41,85580.0,39.5559,39.5559,39.5098,39.5252,85580.0
2017-04-10 11:20:00,51.41,51.43,51.39,51.41,95591.0,39.5252,39.5405,39.5098,39.5252,95591.0
2017-04-10 11:30:00,51.41,51.41,51.32,51.33,93184.0,39.5252,39.5252,39.456,39.4637,93184.0
2017-04-10 11:40:00,51.33,51.34,51.29,51.3,129117.0,39.4637,39.4713,39.4329,39.4406,129117.0
2017-04-10 11:50:00,51.31,51.38,51.3,51.37,99079.0,39.4483,39.5021,39.4406,39.4944,99079.0
2017-04-10 12:00:00,51.37,51.4,51.35,51.36,118598.0,39.4944,39.5175,39.479,39.4867,118598.0
2017-04-10 12:10:00,51.36,51.38,51.31,51.33,116338.0,39.4867,39.5021,39.4483,39.4637,116338.0
2017-04-10 12:20:00,51.33,51.36,51.33,51.35,61271.0,39.4637,39.4867,39.4637,39.479,61271.0
2017-04-10 12:30:00,51.35,51.42,51.34,51.39,162716.0,39.479,39.5329,39.4713,39.5098,162716.0
2017-04-10 12:40:00,51.39,51.4,51.36,51.39,139058.0,39.5098,39.5175,39.4867,39.5098,139058.0
2017-04-10 12:50:00,51.39,51.44,51.38,51.43,139447.0,39.5098,39.5482,39.5021,39.5405,139447.0
2017-04-10 13:00:00,51.43,51.44,51.4,51.41,84155.0,39.5405,39.5482,39.5175,39.5252,84155.0
2017-04-10 13:10:00,51.42,51.45,51.41,51.44,90454.0,39.5329,39.5559,39.5252,39.5482,90454.0
2017-04-10 13:20:00,51.43,51.47,51.43,51.46,59903.0,39.5405,39.5713,39.5405,39.5636,59903.0
2017-04-10 13:30:00,51.46,51.46,51.42,51.43,231630.0,39.5636,39.5636,39.5329,39.5405,231630.0
2017-04-10 13:40:00,51.43,51.45,51.42,51.42,39434.0,39.5405,39.5559,39.5329,39.5329,39434.0
2017-04-10 13:50:00,51.42,51.43,51.41,51.43,48954.0,39.5329,39.5405,39.5252,39.5405,48954.0
2017-04-10 14:00:00,51.43,51.44,51.4,51.41,110755.0,39.5405,39.5482,39.5175,39.5252,110755.0
2017-04-10 14:10:00,51.41,51.48,51.41,51.48,72351.0,39.5252,39.579,39.5252,39.579,72351.0
2017-04-10 14:20:00,51.48,51.48,51.37,51.38,219508.0,39.579,39.579,39.4944,39.5021,219508.0
2017-04-10 14:30:00,51.39,51.42,51.37,51.41,98918.0,39.5098,39.5329,39.4944,39.5252,98918.0
2017-04-10 14:40:00,51.41,51.49,51.4,51.48,71691.0,39.5252,39.5867,39.5175,39.579,71691.0
2017-04-10 14:50:00,51.49,51.5,51.47,51.5,246279.0,39.5867,39.5944,39.5713,39.5944,246279.0
2017-04-10 15:00:00,51.5,51.53,51.48,51.48,190012.0,39.5944,39.6174,39.579,39.579,190012.0
2017-04-10 15:10:00,51.48,51.54,51.47,51.52,155275.0,39.579,39.6251,39.5713,39.6097,155275.0
2017-04-10 15:20:00,51.52,51.55,51.47,51.53,223870.0,39.6097,39.6328,39.5713,39.6174,223870.0
2017-04-10 15:30:00,51.54,51.54,51.49,51.52,240786.0,39.6251,39.6251,39.5867,39.6097,240786.0
2017-04-10 15:40:00,51.53,51.53,51.46,51.46,427935.0,39.6174,39.6174,39.5636,39.5636,427935.0
2017-04-10 15:50:00,51.46,51.51,51.43,51.48,652097.0,39.5636,39.602,39.5405,39.579,652097.0
2017-04-11 09:30:00,51.52,51.52,51.13,51.41,1086793.0,39.6097,39.6097,39.3099,39.5252,1086793.0
2017-04-11 09:40:00,51.41,51.45,51.33,51.44,329887.0,39.5252,39.5559,39.4637,39.5482,329887.0
2017-04-11 09:50:00,51.44,51.49,51.4,51.43,165710.0,39.5482,39.5867,39.5175,39.5405,165710.0
2017-04-11 10:00:00,51.43,51.43,51.36,51.4,104322.0,39.5405,39.5405,39.4867,39.5175,104322.0
2017-04-11 10:10:00,51.4,51.45,51.37,51.44,156863.0,39.5175,39.5559,39.4944,39.5482,156863.0
2017-04-11 10:20:00,51.44,51.48,51.4,51.43,154135.0,39.5482,39.579,39.5175,39.5405,154135.0
2017-04-11 10:30:00,51.42,51.43,51.36,51.37,169714.0,39.5329,39.5405,39.4867,39.4944,169714.0
2017-04-11 10:40:00,51.37,51.42,51.35,51.41,172804.0,39.4944,39.5329,39.479,39.5252,172804.0
2017-04-11 10:50:00,51.41,51.46,51.36,51.45,616734.0,39.5252,39.5636,39.4867,39.5559,616734.0
2017-04-11 11:00:00,51.45,51.48,51.43,51.45,291634.0,39.5559,39.579,39.5405,39.5559,291634.0
2017-04-11 11:10:00,51.44,51.5,51.41,51.49,345649.0,39.5482,39.5944,39.5252,39.5867,345649.0
2017-04-11 11:20:00,51.48,51.5,51.42,51.44,317844.0,39.579,39.5944,39.5329,39.5482,317844.0
2017-04-11 11:30:00,51.43,51.45,51.42,51.44,143508.0,39.5405,39.5559,39.5329,39.5482,143508.0
2017-04-11 11:40:00,51.44,51.44,51.37,51.39,129400.0,39.5482,39.5482,39.4944,39.5098,129400.0
2017-04-11 11:50:00,51.38,51.4,51.33,51.34,268789.0,39.5021,39.5175,39.4637,39.4713,268789.0
2017-04-11 12:00:00,51.34,51.38,51.33,51.38,90713.0,39.4713,39.5021,39.4637,39.5021,90713.0
2017-04-11 12:10:00,51.38,51.4,51.37,51.38,92984.0,39.5021,39.5175,39.4944,39.5021,92984.0
2017-04-11 12:20:00,51.38,51.4,51.36,51.4,245658.0,39.5021,39.5175,39.4867,39.5175,245658.0
2017-04-11 12:30:00,51.39,51.41,51.39,51.41,71123.0,39.5098,39.5252,39.5098,39.5252,71123.0
2017-04-11 12:40:00,51.41,51.45,51.39,51.42,145966.0,39.5252,39.5559,39.5098,39.5329,145966.0
2017-04-11 12:50:00,51.41,51.44,51.4,51.42,103878.0,39.5252,39.5482,39.5175,39.5329,103878.0
2017-04-11 13:00:00,51.42,51.42,51.35,51.36,277795.0,39.5329,39.5329,39.479,39.4867,277795.0
2017-04-11 13:10:00,51.37,51.42,51.37,51.4,63330.0,39.4944,39.5329,39.4944,39.5175,63330.0
2017-04-11 13:20:00,51.4,51.45,51.39,51.44,193113.0,39.5175,39.5559,39.5098,39.5482,193113.0
2017-04-11 13:30:00,51.44,51.51,51.43,51.5,119469.0,39.5482,39.602,39.5405,39.5944,119469.0
2017-04-11 13:40:00,51.49,51.52,51.46,51.5,116272.0,39.5867,39.6097,39.5636,39.5944,116272.0
2017-04-11 13:50:00,51.5,51.53,51.48,51.52,66479.0,39.5944,39.6174,39.579,39.6097,66479.0
2017-04-11 14:00:00,51.51,51.54,51.49,51.51,83684.0,39.602,39.6251,39.5867,39.602,83684.0
2017-04-11 14:10:00,51.51,51.52,51.48,51.52,115425.0,39.602,39.6097,39.579,39.6097,115425.0
2017-04-11 14:20:00,51.52,51.54,51.5,51.52,72717.0,39.6097,39.6251,39.5944,39.6097,72717.0
2017-04-11 14:30:00,51.52,51.53,51.47,51.52,95011.0,39.6097,39.6174,39.5713,39.6097,95011.0
2017-04-11 14:40:00,51.52,51.55,51.5,51.55,173162.0,39.6097,39.6328,39.5944,39.6328,173162.0
2017-04-11 14:50:00,51.55,51.57,51.52,51.55,142818.0,39.6328,39.6482,39.6097,39.6328,142818.0
2017-04-11 15:00:00,51.54,51.55,51.47,51.49,157833.0,39.6251,39.6328,39.5713,39.5867,157833.0
2017-04-11 15:10:00,51.49,51.5,51.41,51.41,304857.0,39.5867,39.5944,39.5252,39.5252,304857.0
2017-04-11 15:20:00,51.41,51.47,51.4,51.46,373919.0,39.5252,39.5713,39.5175,39.5636,373919.0
2017-04-11 15:30:00,51.47,51.47,51.43,51.44,196529.0,39.5713,39.5713,39.5405,39.5482,196529.0
2017-04-11 15:40:00,51.44,51.47,51.42,51.43,411783.0,39.5482,39.5713,39.5329,39.5405,411783.0
2017-04-11 15:50:00,51.44,51.49,51.43,51.48,1220728.0,39.5482,39.5867,39.5405,39.579,1220728.0
2017-04-12 09:30:00,51.4,51.41,51.24,51.32,937870.0,39.5175,39.5252,39.3945,39.456,937870.0
2017-04-12 09:40:00,51.33,51.41,51.31,51.4,348171.0,39.4637,39.5252,39.4483,39.5175,348171.0
2017-04-12 09:50:00,51.4,51.48,51.37,51.48,216673.0,39.5175,39.579,39.4944,39.579,216673.0
2017-04-12 10:00:00,51.48,51.55,51.45,51.48,87015.0,39.579,39.6328,39.5559,39.579,87015.0
2017-04-12 10:10:00,51.48,51.57,51.47,51.57,185542.0,39.579,39.6482,39.5713,39.6482,185542.0
2017-04-12 10:20:00,51.57,51.61,51.53,51.59,146031.0,39.6482,39.6789,39.6174,39.6636,146031.0
2017-04-12 10:30:00,51.6,51.6,51.53,51.55,71489.0,39.6712,39.6712,39.6174,39.6328,71489.0
2017-04-12 10:40:00,51.55,51.58,51.53,51.57,139427.0,39.6328,39.6559,39.6174,39.6482,139427.0
2017-04-12 10:50:00,51.56,51.6,51.53,51.6,111470.0,39.6405,39.6712,39.6174,39.6712,111470.0
2017-04-12 11:00:00,51.6,51.63,51.58,51.59,101860.0,39.6712,39.6943,39.6559,39.6636,101860.0
2017-04-12 11:10:00,51.59,51.63,51.57,51.61,84829.0,39.6636,39.6943,39.6482,39.6789,84829.0
2017-04-12 11:20:00,51.61,51.66,51.59,51.66,105936.0,39.6789,39.7174,39.6636,39.7174,105936.0
2017-04-12 11:30:00,51.66,51.73,51.63,51.7,225289.0,39.7174,39.7712,39.6943,39.7481,225289.0
2017-04-12 11:40:00,51.7,51.74,51.68,51.74,186697.0,39.7481,39.7789,39.7327,39.7789,186697.0
2017-04-12 11:50:00,51.74,51.74,51.7,51.73,72805.0,39.7789,39.7789,39.7481,39.7712,72805.0
2017-04-12 12:00:00,51.72,51.8,51.72,51.73,412151.0,39.7635,39.825,39.7635,39.7712,412151.0
2017-04-12 12:10:00,51.73,51.75,51.71,51.75,307096.0,39.7712,39.7866,39.7558,39.7866,307096.0
2017-04-12 12:20:00,51.75,51.81,51.74,51.8,211348.0,39.7866,39.8327,39.7789,39.825,211348.0
2017-04-12 12:30:00,51.8,51.8,51.73,51.74,100149.0,39.825,39.825,39.7712,39.7789,100149.0
2017-04-12 12:40:00,51.75,51.76,51.71,51.75,80279.0,39.7866,39.7943,39.7558,39.7866,80279.0
2017-04-12 12:50:00,51.75,51.75,51.7,51.75,180948.0,39.7866,39.7866,39.7481,39.7866,180948.0
2017-04-12 13:00:00,51.74,51.79,51.73,51.77,177823.0,39.7789,39.8173,39.7712,39.8019,177823.0
2017-04-12 13:10:00,51.77,51.78,51.74,51.76,81579.0,39.8019,39.8096,39.7789,39.7943,81579.0
2017-04-12 13:20:00,51.75,51.76,51.68,51.71,219719.0,39.7866,39.7943,39.7327,39.7558,219719.0
2017-04-12 13:30:00,51.71,51.75,51.69,51.74,70025.0,39.7558,39.7866,39.7404,39.7789,70025.0
2017-04-12 13:40:00,51.73,51.74,51.68,51.71,147674.0,39.7712,39.7789,39.7327,39.7558,147674.0
2017-04-12 13:50:00,51.71,51.73,51.66,51.71,273612.0,39.7558,39.7712,39.7174,39.7558,273612.0
2017-04-12 14:00:00,51.71,51.73,51.66,51.72,107664.0,39.7558,39.7712,39.7174,39.7635,107664.0
2017-04-12 14:10:00,51.72,51.75,51.69,51.72,167543.0,39.7635,39.7866,39.7404,39.7635,167543.0
2017-04-12 14:20:00,51.72,51.75,51.69,51.74,162697.0,39.7635,39.7866,39.7404,39.7789,162697.0
2017-04-12 14:30:00,51.74,51.74,51.68,51.68,164933.0,39.7789,39.7789,39.7327,39.7327,164933.0
2017-04-12 14:40:00,51.68,51.7,51.63,51.64,386599.0,39.7327,39.7481,39.6943,39.702,386599.0
2017-04-12 14:50:00,51.63,51.67,51.62,51.67,111866.0,39.6943,39.7251,39.6866,39.7251,111866.0
2017-04-12 15:00:00,51.67,51.7,51.65,51.69,156756.0,39.7251,39.7481,39.7097,39.7404,156756.0
2017-04-12 15:10:00,51.68,51.8,51.67,51.8,372128.0,39.7327,39.825,39.7251,39.825,372128.0
2017-04-12 15:20:00,51.79,51.86,51.77,51.78,343454.0,39.8173,39.8711,39.8019,39.8096,343454.0
2017-04-12 15:30:00,51.79,51.8,51.75,51.79,287515.0,39.8173,39.825,39.7866,39.8173,287515.0
2017-04-12 15:40:00,51.78,51.85,51.76,51.83,512782.0,39.8096,39.8634,39.7943,39.8481,512782.0
2017-04-12 15:50:00,51.83,51.88,51.82,51.86,1174677.0,39.8481,39.8865,39.8404,39.8711,1174677.0
2017-04-13 09:30:00,51.91,51.91,51.63,51.63,839706.0,39.9096,39.9096,39.6943,39.6943,839706.0
2017-04-13 09:40:00,51.63,51.69,51.57,51.61,408580.0,39.6943,39.7404,39.6482,39.6789,408580.0
2017-04-13 09:50:00,51.61,51.66,51.56,51.56,209828.0,39.6789,39.7174,39.6405,39.6405,209828.0
2017-04-13 10:00:00,51.57,51.58,51.46,51.5,615882.0,39.6482,39.6559,39.5636,39.5944,615882.0
2017-04-13 10:10:00,51.49,51.54,51.45,51.52,234913.0,39.5867,39.6251,39.5559,39.6097,234913.0
2017-04-13 10:20:00,51.52,51.64,51.52,51.63,268261.0,39.6097,39.702,39.6097,39.6943,268261.0
2017-04-13 10:30:00,51.62,51.65,51.59,51.63,173338.0,39.6866,39.7097,39.6636,39.6943,173338.0
2017-04-13 10:40:00,51.63,51.72,51.63,51.7,172431.0,39.6943,39.7635,39.6943,39.7481,172431.0
2017-04-13 10:50:00,51.7,51.73,51.67,51.71,206893.0,39.7481,39.7712,39.7251,39.7558,206893.0
2017-04-13 11:00:00,51.72,51.77,51.71,51.77,126084.0,39.7635,39.8019,39.7558,39.8019,126084.0
2017-04-13 11:10:00,51.77,51.84,51.75,51.84,126810.0,39.8019,39.8558,39.7866,39.8558,126810.0
2017-04-13 11:20:00,51.84,51.85,51.78,51.78,166939.0,39.8558,39.8634,39.8096,39.8096,166939.0
2017-04-13 11:30:00,51.78,51.81,51.77,51.78,335736.0,39.8096,39.8327,39.8019,39.8096,335736.0
2017-04-13 11:40:00,51.77,51.82,51.77,51.81,92002.0,39.8019,39.8404,39.8019,39.8327,92002.0
2017-04-13 11:50:00,51.81,51.83,51.79,51.81,174623.0,39.8327,39.8481,39.8173,39.8327,174623.0
2017-04-13 12:00:00,51.81,51.83,51.79,51.8,89309.0,39.8327,39.8481,39.8173,39.825,89309.0
2017-04-13 12:10:00,51.8,51.82,51.76,51.77,93642.0,39.825,39.8404,39.7943,39.8019,93642.0
2017-04-13 12:20:00,51.77,51.82,51.76,51.82,249442.0,39.8019,39.8404,39.7943,39.8404,249442.0
2017-04-13 12:30:00,51.81,51.83,51.78,51.81,119839.0,39.8327,39.8481,39.8096,39.8327,119839.0
2017-04-13 12:40:00,51.8,51.82,51.76,51.77,119059.0,39.825,39.8404,39.7943,39.8019,119059.0
2017-04-13 12:50:00,51.77,51.82,51.75,51.81,109961.0,39.8019,39.8404,39.7866,39.8327,109961.0
2017-04-13 13:00:00,51.81,51.82,51.77,51.82,575704.0,39.8327,39.8404,39.8019,39.8404,575704.0
2017-04-13 13:10:00,51.82,51.87,51.81,51.83,310014.0,39.8404,39.8788,39.8327,39.8481,310014.0
2017-04-13 13:20:00,51.83,51.85,51.83,51.85,294503.0,39.8481,39.8634,39.8481,39.8634,294503.0
2017-04-13 13:30:00,51.85,51.85,51.83,51.83,191148.0,39.8634,39.8634,39.8481,39.8481,191148.0
2017-04-13 13:40:00,51.84,51.86,51.83,51.84,340890.0,39.8558,39.8711,39.8481,39.8558,340890.0
2017-04-13 13:50:00,51.83,51.85,51.83,51.85,234570.0,39.8481,39.8634,39.8481,39.8634,234570.0
2017-04-13 14:00:00,51.85,51.92,51.85,51.92,276655.0,39.8634,39.9173,39.8634,39.9173,276655.0
2017-04-13 14:10:00,51.91,51.91,51.87,51.89,79950.0,39.9096,39.9096,39.8788,39.8942,79950.0
2017-04-13 14:20:00,51.89,51.89,51.84,51.85,86397.0,39.8942,39.8942,39.8558,39.8634,86397.0
2017-04-13 14:30:00,51.85,51.89,51.84,51.84,93234.0,39.8634,39.8942,39.8558,39.8558,93234.0
2017-04-13 14:40:00,51.85,51.86,51.77,51.77,236176.0,39.8634,39.8711,39.8019,39.8019,236176.0
2017-04-13 14:50:00,51.77,51.78,51.74,51.77,93019.0,39.8019,39.8096,39.7789,39.8019,93019.0
2017-04-13 15:00:00,51.76,51.77,51.71,51.72,146110.0,39.7943,39.8019,39.7558,39.7635,146110.0
2017-04-13 15:10:00,51.72,51.72,51.66,51.68,225250.0,39.7635,39.7635,39.7174,39.7327,225250.0
2017-04-13 15:20:00,51.68,51.68,51.63,51.67,220489.0,39.7327,39.7327,39.6943,39.7251,220489.0
2017-04-13 15:30:00,51.67,51.69,51.6,51.61,251409.0,39.7251,39.7404,39.6712,39.6789,251409.0
2017-04-13 15:40:00,51.61,51.74,51.59,51.74,519246.0,39.6789,39.7789,39.6636,39.7789,519246.0
2017-04-13 15:50:00,51.74,51.76,51.66,51.67,1175253.0,39.7789,39.7943,39.7174,39.7251,1175253.0
2017-04-17 09:30:00,51.8,51.89,51.73,51.84,332514.0,39.825,39.8942,39.7712,39.8558,332514.0
2017-04-17 09:40:00,51.85,51.9,51.85,51.86,188376.0,39.8634,39.9019,39.8634,39.8711,188376.0
2017-04-17 09:50:00,51.85,51.91,51.83,51.89,1112256.0,39.8634,39.9096,39.8481,39.8942,1112256.0
2017-04-17 10:00:00,51.88,51.89,51.78,51.79,392868.0,39.8865,39.8942,39.8096,39.8173,392868.0
2017-04-17 10:10:00,51.79,51.81,51.74,51.77,295960.0,39.8173,39.8327,39.7789,39.8019,295960.0
2017-04-17 10:20:00,51.77,51.83,51.77,51.8,208584.0,39.8019,39.8481,39.8019,39.825,208584.0
2017-04-17 10:30:00,51.79,51.82,51.76,51.8,338908.0,39.8173,39.8404,39.7943,39.825,338908.0
2017-04-17 10:40:00,51.79,51.8,51.75,51.77,61892.0,39.8173,39.825,39.7866,39.8019,61892.0
2017-04-17 10:50:00,51.78,51.8,51.71,51.71,105350.0,39.8096,39.825,39.7558,39.7558,105350.0
2017-04-17 11:00:00,51.71,51.72,51.66,51.71,124981.0,39.7558,39.7635,39.7174,39.7558,124981.0
2017-04-17 11:10:00,51.7,51.74,51.68,51.69,47364.0,39.7481,39.7789,39.7327,39.7404,47364.0
2017-04-17 11:20:00,51.69,51.74,51.68,51.73,62734.0,39.7404,39.7789,39.7327,39.7712,62734.0
2017-04-17 11:30:00,51.73,51.73,51.67,51.69,345895.0,39.7712,39.7712,39.7251,39.7404,345895.0
2017-04-17 11:40:00,51.7,51.73,51.68,51.71,127173.0,39.7481,39.7712,39.7327,39.7558,127173.0
2017-04-17 11:50:00,51.72,51.77,51.72,51.77,58340.0,39.7635,39.8019,39.7635,39.8019,58340.0
2017-04-17 12:00:00,51.78,51.8,51.76,51.77,113968.0,39.8096,39.825,39.7943,39.8019,113968.0
2017-04-17 12:10:00,51.77,51.8,51.77,51.8,34314.0,39.8019,39.825,39.8019,39.825,34314.0
2017-04-17 12:20:00,51.8,51.82,51.78,51.82,66044.0,39.825,39.8404,39.8096,39.8404,66044.0
2017-04-17 12:30:00,51.82,51.84,51.79,51.8,109002.0,39.8404,39.8558,39.8173,39.825,109002.0
2017-04-17 12:40:00,51.8,51.83,51.79,51.8,78793.0,39.825,39.8481,39.8173,39.825,78793.0
2017-04-17 12:50:00,51.8,51.82,51.78,51.78,51772.0,39.825,39.8404,39.8096,39.8096,51772.0
2017-04-17 13:00:00,51.79,51.84,51.78,51.82,37411.0,39.8173,39.8558,39.8096,39.8404,37411.0
2017-04-17 13:10:00,51.83,51.85,51.82,51.84,31631.0,39.8481,39.8634,39.8404,39.8558,31631.0
2017-04-17 13:20:00,51.84,51.87,51.83,51.85,78649.0,39.8558,39.8788,39.8481,39.8634,78649.0
2017-04-17 13:30:00,51.85,51.85,51.82,51.85,60909.0,39.8634,39.8634,39.8404,39.8634,60909.0
2017-04-17 13:40:00,51.85,51.86,51.82,51.84,37732.0,39.8634,39.8711,39.8404,39.8558,37732.0
2017-04-17 13:50:00,51.83,51.85,51.8,51.8,41962.0,39.8481,39.8634,39.825,39.825,41962.0
2017-04-17 14:00:00,51.81,51.84,51.81,51.81,107658.0,39.8327,39.8558,39.8327,39.8327,107658.0
2017-04-17 14:10:00,51.82,51.84,51.8,51.8,76854.0,39.8404,39.8558,39.825,39.825,76854.0
2017-04-17 14:20:00,51.8,51.85,51.8,51.85,55085.0,39.825,39.8634,39.825,39.8634,55085.0
2017-04-17 14:30:00,51.84,51.88,51.84,51.87,62679.0,39.8558,39.8865,39.8558,39.8788,62679.0
2017-04-17 14:40:00,51.88,51.9,51.8,51.9,216111.0,39.8865,39.9019,39.825,39.9019,216111.0
2017-04-17 14:50:00,51.89,51.89,51.82,51.84,100852.0,39.8942,39.8942,39.8404,39.8558,100852.0
2017-04-17 15:00:00,51.84,51.88,51.82,51.87,143505.0,39.8558,39.8865,39.8404,39.8788,143505.0
2017-04-17 15:10:00,51.87,51.88,51.83,51.85,302102.0,39.8788,39.8865,39.8481,39.8634,302102.0
2017-04-17 15:20:00,51.84,51.91,51.84,51.89,128456.0,39.8558,39.9096,39.8558,39.8942,128456.0
2017-04-17 15:30:00,51.89,51.89,51.83,51.88,303238.0,39.8942,39.8942,39.8481,39.8865,303238.0
2017-04-17 15:40:00,51.88,51.93,51.87,51.93,324246.0,39.8865,39.925,39.8788,39.925,324246.0
2017-04-17 15:50:00,51.93,51.93,51.9,51.92,678036.0,39.925,39.925,39.9019,39.9173,678036.0
2017-04-18 09:30:00,51.99,52.14,51.91,52.06,1027201.0,39.9711,40.0864,39.9096,40.0249,1027201.0
2017-04-18 09:40:00,52.06,52.06,51.87,51.87,1282899.0,40.0249,40.0249,39.8788,39.8788,1282899.0
2017-04-18 09:50:00,51.88,51.97,51.85,51.85,360663.0,39.8865,39.9557,39.8634,39.8634,360663.0
2017-04-18 10:00:00,51.85,51.94,51.83,51.93,690923.0,39.8634,39.9326,39.8481,39.925,690923.0
2017-04-18 10:10:00,51.94,52.0,51.92,51.93,520349.0,39.9326,39.9788,39.9173,39.925,520349.0
2017-04-18 10:20:00,51.93,51.94,51.84,51.9,333751.0,39.925,39.9326,39.8558,39.9019,333751.0
2017-04-18 10:30:00,51.89,51.93,51.86,51.9,171081.0,39.8942,39.925,39.8711,39.9019,171081.0
2017-04-18 10:40:00,51.91,51.96,51.9,51.95,118840.0,39.9096,39.948,39.9019,39.9403,118840.0
2017-04-18 10:50:00,51.94,52.03,51.94,52.02,147835.0,39.9326,40.0018,39.9326,39.9941,147835.0
2017-04-18 11:00:00,52.03,52.13,52.0,52.11,872462.0,40.0018,40.0787,39.9788,40.0633,872462.0
2017-04-18 11:10:00,52.11,52.11,52.04,52.05,311537.0,40.0633,40.0633,40.0095,40.0172,311537.0
2017-04-18 11:20:00,52.05,52.1,52.03,52.03,191730.0,40.0172,40.0557,40.0018,40.0018,191730.0
2017-04-18 11:30:00,52.04,52.12,52.02,52.09,353656.0,40.0095,40.071,39.9941,40.048,353656.0
2017-04-18 11:40:00,52.09,52.1,52.05,52.05,131154.0,40.048,40.0557,40.0172,40.0172,131154.0
2017-04-18 11:50:00,52.05,52.08,52.03,52.05,92316.0,40.0172,40.0403,40.0018,40.0172,92316.0
2017-04-18 12:00:00,52.05,52.06,52.01,52.02,106226.0,40.0172,40.0249,39.9865,39.9941,106226.0
2017-04-18 12:10:00,52.02,52.03,51.99,52.03,189631.0,39.9941,40.0018,39.9711,40.0018,189631.0
2017-04-18 12:20:00,52.02,52.04,52.0,52.02,32606.0,39.9941,40.0095,39.9788,39.9941,32606.0
2017-04-18 12:30:00,52.03,52.07,52.01,52.03,141424.0,40.0018,40.0326,39.9865,40.0018,141424.0
2017-04-18 12:40:00,52.03,52.05,52.02,52.02,97999.0,40.0018,40.0172,39.9941,39.9941,97999.0
2017-04-18 12:50:00,52.03,52.08,52.02,52.08,166280.0,40.0018,40.0403,39.9941,40.0403,166280.0
2017-04-18 13:00:00,52.07,52.08,52.02,52.05,86717.0,40.0326,40.0403,39.9941,40.0172,86717.0
2017-04-18 13:10:00,52.04,52.05,52.01,52.02,123821.0,40.0095,40.0172,39.9865,39.9941,123821.0
2017-04-18 13:20:00,52.02,52.03,51.98,51.99,193197.0,39.9941,40.0018,39.9634,39.9711,193197.0
2017-04-18 13:30:00,51.99,52.0,51.96,51.98,99211.0,39.9711,39.9788,39.948,39.9634,99211.0
2017-04-18 13:40:00,51.98,52.01,51.92,51.93,292722.0,39.9634,39.9865,39.9173,39.925,292722.0
2017-04-18 13:50:00,51.93,51.94,51.87,51.88,486911.0,39.925,39.9326,39.8788,39.8865,486911.0
2017-04-18 14:00:00,51.88,51.93,51.88,51.91,170329.0,39.8865,39.925,39.8865,39.9096,170329.0
2017-04-18 14:10:00,51.91,51.95,51.88,51.91,183588.0,39.9096,39.9403,39.8865,39.9096,183588.0
2017-04-18 14:20:00,51.91,51.97,51.9,51.97,88475.0,39.9096,39.9557,39.9019,39.9557,88475.0
2017-04-18 14:30:00,51.97,51.98,51.92,51.98,142749.0,39.9557,39.9634,39.9173,39.9634,142749.0
2017-04-18 14:40:00,51.98,52.03,51.97,52.01,211524.0,39.9634,40.0018,39.9557,39.9865,211524.0
2017-04-18 14:50:00,52.01,52.01,51.98,52.0,84373.0,39.9865,39.9865,39.9634,39.9788,84373.0
2017-04-18 15:00:00,52.0,52.09,51.97,52.08,399523.0,39.9788,40.048,39.9557,40.0403,399523.0
2017-04-18 15:10:00,52.09,52.09,52.02,52.06,368837.0,40.048,40.048,39.9941,40.0249,368837.0
2017-04-18 15:20:00,52.06,52.07,52.01,52.05,363988.0,40.0249,40.0326,39.9865,40.0172,363988.0
2017-04-18 15:30:00,52.04,52.06,52.01,52.05,326106.0,40.0095,40.0249,39.9865,40.0172,326106.0
2017-04-18 15:40:00,52.05,52.07,52.02,52.03,308640.0,40.0172,40.0326,39.9941,40.0018,308640.0
2017-04-18 15:50:00,52.03,52.04,51.99,52.01,1336723.0,40.0018,40.0095,39.9711,39.9865,1336723.0
2017-04-19 09:30:00,51.97,51.99,51.77,51.89,675491.0,39.9557,39.9711,39.8019,39.8942,675491.0
2017-04-19 09:40:00,51.89,51.94,51.79,51.82,389984.0,39.8942,39.9326,39.8173,39.8404,389984.0
2017-04-19 09:50:00,51.81,51.88,51.79,51.83,129435.0,39.8327,39.8865,39.8173,39.8481,129435.0
2017-04-19 10:00:00,51.84,51.96,51.83,51.95,242747.0,39.8558,39.948,39.8481,39.9403,242747.0
2017-04-19 10:10:00,51.95,51.96,51.88,51.89,344127.0,39.9403,39.948,39.8865,39.8942,344127.0
2017-04-19 10:20:00,51.9,51.94,51.84,51.84,157241.0,39.9019,39.9326,39.8558,39.8558,157241.0
2017-04-19 10:30:00,51.85,51.9,51.84,51.87,226093.0,39.8634,39.9019,39.8558,39.8788,226093.0
2017-04-19 10:40:00,51.88,51.89,51.81,51.81,240102.0,39.8865,39.8942,39.8327,39.8327,240102.0
2017-04-19 10:50:00,51.81,51.83,51.76,51.77,184092.0,39.8327,39.8481,39.7943,39.8019,184092.0
2017-04-19 11:00:00,51.77,51.78,51.65,51.71,287615.0,39.8019,39.8096,39.7097,39.7558,287615.0
2017-04-19 11:10:00,51.71,51.72,51.65,51.66,164179.0,39.7558,39.7635,39.7097,39.7174,164179.0
2017-04-19 11:20:00,51.67,51.7,51.64,51.65,185791.0,39.7251,39.7481,39.702,39.7097,185791.0
2017-04-19 11:30:00,51.65,51.73,51.64,51.68,113988.0,39.7097,39.7712,39.702,39.7327,113988.0
2017-04-19 11:40:00,51.69,51.7,51.65,51.68,141740.0,39.7404,39.7481,39.7097,39.7327,141740.0
2017-04-19 11:50:00,51.69,51.72,51.68,51.69,146127.0,39.7404,39.7635,39.7327,39.7404,146127.0
2017-04-19 12:00:00,51.69,51.73,51.68,51.68,88048.0,39.7404,39.7712,39.7327,39.7327,88048.0
2017-04-19 12:10:00,51.69,51.7,51.65,51.67,81194.0,39.7404,39.7481,39.7097,39.7251,81194.0
2017-04-19 12:20:00,51.67,51.69,51.65,51.68,207192.0,39.7251,39.7404,39.7097,39.7327,207192.0
2017-04-19 12:30:00,51.68,51.76,51.66,51.75,511789.0,39.7327,39.7943,39.7174,39.7866,511789.0
2017-04-19 12:40:00,51.75,51.78,51.7,51.7,149884.0,39.7866,39.8096,39.7481,39.7481,149884.0
2017-04-19 12:50:00,51.7,51.73,51.68,51.7,111892.0,39.7481,39.7712,39.7327,39.7481,111892.0
2017-04-19 13:00:00,51.7,51.71,51.66,51.67,80806.0,39.7481,39.7558,39.7174,39.7251,80806.0
2017-04-19 13:10:00,51.67,51.69,51.65,51.67,73497.0,39.7251,39.7404,39.7097,39.7251,73497.0
2017-04-19 13:20:00,51.67,51.74,51.65,51.65,268160.0,39.7251,39.7789,39.7097,39.7097,268160.0
2017-04-19 13:30:00,51.66,51.67,51.61,51.63,149071.0,39.7174,39.7251,39.6789,39.6943,149071.0
2017-04-19 13:40:00,51.64,51.66,51.61,51.62,62236.0,39.702,39.7174,39.6789,39.6866,62236.0
2017-04-19 13:50:00,51.62,51.64,51.59,51.6,153297.0,39.6866,39.702,39.6636,39.6712,153297.0
2017-04-19 14:00:00,51.6,51.62,51.57,51.6,107199.0,39.6712,39.6866,39.6482,39.6712,107199.0
2017-04-19 14:10:00,51.61,51.67,51.6,51.66,229633.0,39.6789,39.7251,39.6712,39.7174,229633.0
2017-04-19 14:20:00,51.67,51.69,51.64,51.67,154114.0,39.7251,39.7404,39.702,39.7251,154114.0
2017-04-19 14:30:00,51.67,51.68,51.63,51.66,169801.0,39.7251,39.7327,39.6943,39.7174,169801.0
2017-04-19 14:40:00,51.66,51.66,51.56,51.56,221230.0,39.7174,39.7174,39.6405,39.6405,221230.0
2017-04-19 14:50:00,51.56,51.57,51.51,51.55,328476.0,39.6405,39.6482,39.602,39.6328,328476.0
2017-04-19 15:00:00,51.55,51.56,51.49,51.52,476373.0,39.6328,39.6405,39.5867,39.6097,476373.0
2017-04-19 15:10:00,51.52,51.55,51.48,51.54,343451.0,39.6097,39.6328,39.579,39.6251,343451.0
2017-04-19 15:20:00,51.54,51.64,51.53,51.61,694388.0,39.6251,39.702,39.6174,39.6789,694388.0
2017-04-19 15:30:00,51.61,51.62,51.57,51.59,708863.0,39.6789,39.6866,39.6482,39.6636,708863.0
2017-04-19 15:40:00,51.59,51.6,51.56,51.58,814221.0,39.6636,39.6712,39.6405,39.6559,814221.0
2017-04-19 15:50:00,51.59,51.68,51.57,51.66,1697883.0,39.6636,39.7327,39.6482,39.7174,1697883.0
2017-04-20 09:30:00,51.61,51.61,51.29,51.29,872902.0,39.6789,39.6789,39.4329,39.4329,872902.0
2017-04-20 09:40:00,51.29,51.32,51.14,51.18,1057460.0,39.4329,39.456,39.3176,39.3483,1057460.0
2017-04-20 09:50:00,51.18,51.25,51.15,51.17,824598.0,39.3483,39.4022,39.3253,39.3406,824598.0
2017-04-20 10:00:00,51.16,51.24,51.14,51.19,384241.0,39.333,39.3945,39.3176,39.356,384241.0
2017-04-20 10:10:00,51.19,51.28,51.16,51.17,564482.0,39.356,39.4252,39.333,39.3406,564482.0
2017-04-20 10:20:00,51.16,51.19,51.13,51.16,433720.0,39.333,39.356,39.3099,39.333,433720.0
2017-04-20 10:30:00,51.16,51.21,51.12,51.18,304432.0,39.333,39.3714,39.3022,39.3483,304432.0
2017-04-20 10:40:00,51.18,51.18,51.11,51.12,578485.0,39.3483,39.3483,39.2945,39.3022,578485.0
2017-04-20 10:50:00,51.12,51.14,51.1,51.12,159866.0,39.3022,39.3176,39.2868,39.3022,159866.0
2017-04-20 11:00:00,51.12,51.16,51.1,51.14,280507.0,39.3022,39.333,39.2868,39.3176,280507.0
2017-04-20 11:10:00,51.14,51.22,51.11,51.15,334988.0,39.3176,39.3791,39.2945,39.3253,334988.0
2017-04-20 11:20:00,51.15,51.17,51.1,51.16,501524.0,39.3253,39.3406,39.2868,39.333,501524.0
2017-04-20 11:30:00,51.16,51.23,51.15,51.22,251491.0,39.333,39.3868,39.3253,39.3791,251491.0
2017-04-20 11:40:00,51.23,51.3,51.22,51.29,388924.0,39.3868,39.4406,39.3791,39.4329,388924.0
2017-04-20 11:50:00,51.29,51.31,51.27,51.31,134857.0,39.4329,39.4483,39.4175,39.4483,134857.0
2017-04-20 12:00:00,51.3,51.34,51.28,51.33,258784.0,39.4406,39.4713,39.4252,39.4637,258784.0
2017-04-20 12:10:00,51.33,51.36,51.32,51.33,122739.0,39.4637,39.4867,39.456,39.4637,122739.0
2017-04-20 12:20:00,51.34,51.38,51.32,51.35,112300.0,39.4713,39.5021,39.456,39.479,112300.0
2017-04-20 12:30:00,51.35,51.38,51.34,51.36,97031.0,39.479,39.5021,39.4713,39.4867,97031.0
2017-04-20 12:40:00,51.35,51.36,51.31,51.32,160566.0,39.479,39.4867,39.4483,39.456,160566.0
2017-04-20 12:50:00,51.31,51.38,51.29,51.36,401023.0,39.4483,39.5021,39.4329,39.4867,401023.0
2017-04-20 13:00:00,51.36,51.39,51.33,51.34,271049.0,39.4867,39.5098,39.4637,39.4713,271049.0
2017-04-20 13:10:00,51.34,51.38,51.33,51.38,132939.0,39.4713,39.5021,39.4637,39.5021,132939.0
2017-04-20 13:20:00,51.38,51.39,51.34,51.36,166531.0,39.5021,39.5098,39.4713,39.4867,166531.0
2017-04-20 13:30:00,51.37,51.39,51.34,51.35,156173.0,39.4944,39.5098,39.4713,39.479,156173.0
2017-04-20 13:40:00,51.35,51.41,51.34,51.41,103038.0,39.479,39.5252,39.4713,39.5252,103038.0
2017-04-20 13:50:00,51.41,51.44,51.4,51.43,207017.0,39.5252,39.5482,39.5175,39.5405,207017.0
2017-04-20 14:00:00,51.42,51.45,51.41,51.42,369011.0,39.5329,39.5559,39.5252,39.5329,369011.0
2017-04-20 14:10:00,51.42,51.45,51.4,51.44,315755.0,39.5329,39.5559,39.5175,39.5482,315755.0
2017-04-20 14:20:00,51.44,51.45,51.41,51.43,108381.0,39.5482,39.5559,39.5252,39.5405,108381.0
2017-04-20 14:30:00,51.44,51.48,51.43,51.46,144999.0,39.5482,39.579,39.5405,39.5636,144999.0
2017-04-20 14:40:00,51.46,51.47,51.38,51.4,156933.0,39.5636,39.5713,39.5021,39.5175,156933.0
2017-04-20 14:50:00,51.4,51.41,51.39,51.39,107163.0,39.5175,39.5252,39.5098,39.5098,107163.0
2017-04-20 15:00:00,51.39,51.4,51.34,51.35,202647.0,39.5098,39.5175,39.4713,39.479,202647.0
2017-04-20 15:10:00,51.35,51.43,51.35,51.39,160612.0,39.479,39.5405,39.479,39.5098,160612.0
2017-04-20 15:20:00,51.4,51.41,51.35,51.38,168229.0,39.5175,39.5252,39.479,39.5021,168229.0
2017-04-20 15:30:00,51.37,51.45,51.37,51.44,301257.0,39.4944,39.5559,39.4944,39.5482,301257.0
2017-04-20 15:40:00,51.44,51.51,51.41,51.5,618184.0,39.5482,39.602,39.5252,39.5944,618184.0
2017-04-20 15:50:00,51.5,51.51,51.46,51.46,870490.0,39.5944,39.602,39.5636,39.5636,870490.0
2017-04-21 09:30:00,51.4,51.73,51.4,51.73,748977.0,39.5175,39.7712,39.5175,39.7712,748977.0
2017-04-21 09:40:00,51.74,51.8,51.71,51.77,409584.0,39.7789,39.825,39.7558,39.8019,409584.0
2017-04-21 09:50:00,51.77,51.82,51.76,51.82,525808.0,39.8019,39.8404,39.7943,39.8404,525808.0
2017-04-21 10:00:00,51.82,51.88,51.79,51.85,393359.0,39.8404,39.8865,39.8173,39.8634,393359.0
2017-04-21 10:10:00,51.85,51.89,51.76,51.77,219850.0,39.8634,39.8942,39.7943,39.8019,219850.0
2017-04-21 10:20:00,51.76,51.78,51.73,51.74,138525.0,39.7943,39.8096,39.7712,39.7789,138525.0
2017-04-21 10:30:00,51.73,51.82,51.7,51.81,365636.0,39.7712,39.8404,39.7481,39.8327,365636.0
2017-04-21 10:40:00,51.8,51.87,51.8,51.82,435409.0,39.825,39.8788,39.825,39.8404,435409.0
2017-04-21 10:50:00,51.82,51.87,51.8,51.85,152866.0,39.8404,39.8788,39.825,39.8634,152866.0
2017-04-21 11:00:00,51.86,51.95,51.86,51.94,117587.0,39.8711,39.9403,39.8711,39.9326,117587.0
2017-04-21 11:10:00,51.94,51.94,51.81,51.84,191216.0,39.9326,39.9326,39.8327,39.8558,191216.0
2017-04-21 11:20:00,51.84,51.93,51.84,51.92,240516.0,39.8558,39.925,39.8558,39.9173,240516.0
2017-04-21 11:30:00,51.92,51.95,51.89,51.93,97536.0,39.9173,39.9403,39.8942,39.925,97536.0
2017-04-21 11:40:00,51.93,51.94,51.85,51.87,344754.0,39.925,39.9326,39.8634,39.8788,344754.0
2017-04-21 11:50:00,51.87,51.88,51.82,51.83,265060.0,39.8788,39.8865,39.8404,39.8481,265060.0
2017-04-21 12:00:00,51.83,51.83,51.79,51.81,84163.0,39.8481,39.8481,39.8173,39.8327,84163.0
2017-04-21 12:10:00,51.81,51.82,51.77,51.8,139714.0,39.8327,39.8404,39.8019,39.825,139714.0
2017-04-21 12:20:00,51.79,51.8,51.73,51.74,449407.0,39.8173,39.825,39.7712,39.7789,449407.0
2017-04-21 12:30:00,51.74,51.78,51.73,51.77,141564.0,39.7789,39.8096,39.7712,39.8019,141564.0
2017-04-21 12:40:00,51.77,51.82,51.77,51.81,270302.0,39.8019,39.8404,39.8019,39.8327,270302.0
2017-04-21 12:50:00,51.82,51.84,51.8,51.83,116423.0,39.8404,39.8558,39.825,39.8481,116423.0
2017-04-21 13:00:00,51.83,51.83,51.79,51.8,141046.0,39.8481,39.8481,39.8173,39.825,141046.0
2017-04-21 13:10:00,51.8,51.8,51.74,51.74,155584.0,39.825,39.825,39.7789,39.7789,155584.0
2017-04-21 13:20:00,51.74,51.77,51.71,51.72,160948.0,39.7789,39.8019,39.7558,39.7635,160948.0
2017-04-21 13:30:00,51.73,51.74,51.71,51.72,73186.0,39.7712,39.7789,39.7558,39.7635,73186.0
2017-04-21 13:40:00,51.72,51.75,51.72,51.72,174240.0,39.7635,39.7866,39.7635,39.7635,174240.0
2017-04-21 13:50:00,51.72,51.8,51.71,51.8,261405.0,39.7635,39.825,39.7558,39.825,261405.0
2017-04-21 14:00:00,51.79,51.8,51.74,51.76,918312.0,39.8173,39.825,39.7789,39.7943,918312.0
2017-04-21 14:10:00,51.77,51.77,51.7,51.72,682028.0,39.8019,39.8019,39.7481,39.7635,682028.0
2017-04-21 14:20:00,51.72,51.75,51.7,51.74,157497.0,39.7635,39.7866,39.7481,39.7789,157497.0
2017-04-21 14:30:00,51.74,51.77,51.73,51.76,184773.0,39.7789,39.8019,39.7712,39.7943,184773.0
2017-04-21 14:40:00,51.76,51.77,51.75,51.77,149374.0,39.7943,39.8019,39.7866,39.8019,149374.0
2017-04-21 14:50:00,51.77,51.77,51.71,51.73,304254.0,39.8019,39.8019,39.7558,39.7712,304254.0
2017-04-21 15:00:00,51.73,51.76,51.68,51.71,159030.0,39.7712,39.7943,39.7327,39.7558,159030.0
2017-04-21 15:10:00,51.71,51.75,51.69,51.74,313170.0,39.7558,39.7866,39.7404,39.7789,313170.0
2017-04-21 15:20:00,51.73,51.78,51.71,51.76,226401.0,39.7712,39.8096,39.7558,39.7943,226401.0
2017-04-21 15:30:00,51.76,51.79,51.73,51.79,406851.0,39.7943,39.8173,39.7712,39.8173,406851.0
2017-04-21 15:40:00,51.79,51.84,51.78,51.8,565413.0,39.8173,39.8558,39.8096,39.825,565413.0
2017-04-21 15:50:00,51.8,51.82,51.73,51.75,1580581.0,39.825,39.8404,39.7712,39.7866,1580581.0
2017-04-24 09:30:00,51.78,51.9,51.56,51.58,1725908.0,39.8096,39.9019,39.6405,39.6559,1725908.0
2017-04-24 09:40:00,51.58,51.64,51.51,51.55,647205.0,39.6559,39.702,39.602,39.6328,647205.0
2017-04-24 09:50:00,51.55,51.56,51.44,51.46,480271.0,39.6328,39.6405,39.5482,39.5636,480271.0
2017-04-24 10:00:00,51.46,51.67,51.43,51.66,1401021.0,39.5636,39.7251,39.5405,39.7174,1401021.0
2017-04-24 10:10:00,51.66,51.7,51.64,51.68,196451.0,39.7174,39.7481,39.702,39.7327,196451.0
2017-04-24 10:20:00,51.68,51.73,51.68,51.72,451630.0,39.7327,39.7712,39.7327,39.7635,451630.0
2017-04-24 10:30:00,51.72,51.79,51.71,51.78,387597.0,39.7635,39.8173,39.7558,39.8096,387597.0
2017-04-24 10:40:00,51.77,51.77,51.71,51.75,332313.0,39.8019,39.8019,39.7558,39.7866,332313.0
2017-04-24 10:50:00,51.75,51.82,51.74,51.79,155991.0,39.7866,39.8404,39.7789,39.8173,155991.0
2017-04-24 11:00:00,51.78,51.86,51.78,51.84,384198.0,39.8096,39.8711,39.8096,39.8558,384198.0
2017-04-24 11:10:00,51.84,51.85,51.79,51.83,180266.0,39.8558,39.8634,39.8173,39.8481,180266.0
2017-04-24 11:20:00,51.83,51.89,51.81,51.88,303703.0,39.8481,39.8942,39.8327,39.8865,303703.0
2017-04-24 11:30:00,51.89,51.91,51.85,51.88,116830.0,39.8942,39.9096,39.8634,39.8865,116830.0
2017-04-24 11:40:00,51.88,51.89,51.79,51.79,212490.0,39.8865,39.8942,39.8173,39.8173,212490.0
2017-04-24 11:50:00,51.79,51.81,51.72,51.75,198669.0,39.8173,39.8327,39.7635,39.7866,198669.0
2017-04-24 12:00:00,51.74,51.75,51.71,51.73,220141.0,39.7789,39.7866,39.7558,39.7712,220141.0
2017-04-24 12:10:00,51.73,51.79,51.73,51.77,269782.0,39.7712,39.8173,39.7712,39.8019,269782.0
2017-04-24 12:20:00,51.78,51.79,51.76,51.78,103015.0,39.8096,39.8173,39.7943,39.8096,103015.0
2017-04-24 12:30:00,51.77,51.78,51.75,51.76,111396.0,39.8019,39.8096,39.7866,39.7943,111396.0
2017-04-24 12:40:00,51.77,51.77,51.74,51.75,75447.0,39.8019,39.8019,39.7789,39.7866,75447.0
2017-04-24 12:50:00,51.75,51.76,51.71,51.74,122107.0,39.7866,39.7943,39.7558,39.7789,122107.0
2017-04-24 13:00:00,51.75,51.86,51.73,51.86,686755.0,39.7866,39.8711,39.7712,39.8711,686755.0
2017-04-24 13:10:00,51.86,51.91,51.85,51.91,368391.0,39.8711,39.9096,39.8634,39.9096,368391.0
2017-04-24 13:20:00,51.91,51.93,51.88,51.93,339335.0,39.9096,39.925,39.8865,39.925,339335.0
2017-04-24 13:30:00,51.93,51.95,51.91,51.94,577321.0,39.925,39.9403,39.9096,39.9326,577321.0
2017-04-24 13:40:00,51.94,51.96,51.93,51.93,267489.0,39.9326,39.948,39.925,39.925,267489.0
2017-04-24 13:50:00,51.93,51.96,51.91,51.92,117942.0,39.925,39.948,39.9096,39.9173,117942.0
2017-04-24 14:00:00,51.92,51.94,51.9,51.92,201195.0,39.9173,39.9326,39.9019,39.9173,201195.0
2017-04-24 14:10:00,51.92,51.95,51.88,51.93,317514.0,39.9173,39.9403,39.8865,39.925,317514.0
2017-04-24 14:20:00,51.93,51.95,51.86,51.89,359468.0,39.925,39.9403,39.8711,39.8942,359468.0
2017-04-24 14:30:00,51.89,51.91,51.88,51.9,115240.0,39.8942,39.9096,39.8865,39.9019,115240.0
2017-04-24 14:40:00,51.9,51.92,51.88,51.91,208350.0,39.9019,39.9173,39.8865,39.9096,208350.0
2017-04-24 14:50:00,51.91,51.95,51.91,51.93,294550.0,39.9096,39.9403,39.9096,39.925,294550.0
2017-04-24 15:00:00,51.93,52.03,51.93,52.02,215675.0,39.925,40.0018,39.925,39.9941,215675.0
2017-04-24 15:10:00,52.03,52.06,52.0,52.0,161930.0,40.0018,40.0249,39.9788,39.9788,161930.0
2017-04-24 15:20:00,52.0,52.02,51.98,51.98,179083.0,39.9788,39.9941,39.9634,39.9634,179083.0
2017-04-24 15:30:00,51.98,52.0,51.95,52.0,216767.0,39.9634,39.9788,39.9403,39.9788,216767.0
2017-04-24 15:40:00,51.99,52.03,51.99,52.0,205663.0,39.9711,40.0018,39.9711,39.9788,205663.0
2017-04-24 15:50:00,52.0,52.01,51.95,51.99,1767883.0,39.9788,39.9865,39.9403,39.9711,1767883.0
2017-04-25 09:30:00,51.85,51.89,51.73,51.88,418624.0,39.8634,39.8942,39.7712,39.8865,418624.0
2017-04-25 09:40:00,51.88,51.97,51.86,51.94,231076.0,39.8865,39.9557,39.8711,39.9326,231076.0
2017-04-25 09:50:00,51.94,52.01,51.86,51.87,185599.0,39.9326,39.9865,39.8711,39.8788,185599.0
2017-04-25 10:00:00,51.86,51.96,51.86,51.94,233178.0,39.8711,39.948,39.8711,39.9326,233178.0
2017-04-25 10:10:00,51.94,51.98,51.89,51.91,595088.0,39.9326,39.9634,39.8942,39.9096,595088.0
2017-04-25 10:20:00,51.91,51.91,51.82,51.85,312236.0,39.9096,39.9096,39.8404,39.8634,312236.0
2017-04-25 10:30:00,51.86,51.89,51.83,51.88,97235.0,39.8711,39.8942,39.8481,39.8865,97235.0
2017-04-25 10:40:00,51.88,51.91,51.87,51.89,97099.0,39.8865,39.9096,39.8788,39.8942,97099.0
2017-04-25 10:50:00,51.89,51.89,51.81,51.81,188154.0,39.8942,39.8942,39.8327,39.8327,188154.0
2017-04-25 11:00:00,51.8,51.81,51.64,51.75,531310.0,39.825,39.8327,39.702,39.7866,531310.0
2017-04-25 11:10:00,51.74,51.75,51.68,51.74,188508.0,39.7789,39.7866,39.7327,39.7789,188508.0
2017-04-25 11:20:00,51.74,51.77,51.72,51.76,286233.0,39.7789,39.8019,39.7635,39.7943,286233.0
2017-04-25 11:30:00,51.76,51.8,51.75,51.79,289283.0,39.7943,39.825,39.7866,39.8173,289283.0
2017-04-25 11:40:00,51.8,51.85,51.79,51.82,271339.0,39.825,39.8634,39.8173,39.8404,271339.0
2017-04-25 11:50:00,51.82,51.84,51.8,51.82,236358.0,39.8404,39.8558,39.825,39.8404,236358.0
2017-04-25 12:00:00,51.83,51.84,51.8,51.81,252132.0,39.8481,39.8558,39.825,39.8327,252132.0
2017-04-25 12:10:00,51.81,51.84,51.8,51.82,308423.0,39.8327,39.8558,39.825,39.8404,308423.0
2017-04-25 12:20:00,51.82,51.83,51.81,51.81,138536.0,39.8404,39.8481,39.8327,39.8327,138536.0
2017-04-25 12:30:00,51.81,51.85,51.79,51.82,150645.0,39.8327,39.8634,39.8173,39.8404,150645.0
2017-04-25 12:40:00,51.82,51.83,51.76,51.78,83862.0,39.8404,39.8481,39.7943,39.8096,83862.0
2017-04-25 12:50:00,51.78,51.78,51.75,51.75,87594.0,39.8096,39.8096,39.7866,39.7866,87594.0
2017-04-25 13:00:00,51.76,51.79,51.74,51.77,121591.0,39.7943,39.8173,39.7789,39.8019,121591.0
2017-04-25 13:10:00,51.78,51.81,51.77,51.81,87790.0,39.8096,39.8327,39.8019,39.8327,87790.0
2017-04-25 13:20:00,51.81,51.82,51.79,51.81,101483.0,39.8327,39.8404,39.8173,39.8327,101483.0
2017-04-25 13:30:00,51.82,51.84,51.79,51.8,162334.0,39.8404,39.8558,39.8173,39.825,162334.0
2017-04-25 13:40:00,51.8,51.81,51.78,51.79,73604.0,39.825,39.8327,39.8096,39.8173,73604.0
2017-04-25 13:50:00,51.79,51.81,51.77,51.77,85014.0,39.8173,39.8327,39.8019,39.8019,85014.0
2017-04-25 14:00:00,51.77,51.81,51.77,51.81,149663.0,39.8019,39.8327,39.8019,39.8327,149663.0
2017-04-25 14:10:00,51.81,51.83,51.76,51.77,212865.0,39.8327,39.8481,39.7943,39.8019,212865.0
2017-04-25 14:20:00,51.77,51.79,51.76,51.77,238306.0,39.8019,39.8173,39.7943,39.8019,238306.0
2017-04-25 14:30:00,51.77,51.85,51.77,51.84,117591.0,39.8019,39.8634,39.8019,39.8558,117591.0
2017-04-25 14:40:00,51.84,51.86,51.83,51.85,131116.0,39.8558,39.8711,39.8481,39.8634,131116.0
2017-04-25 14:50:00,51.86,51.86,51.81,51.82,178353.0,39.8711,39.8711,39.8327,39.8404,178353.0
2017-04-25 15:00:00,51.81,51.91,51.79,51.91,361419.0,39.8327,39.9096,39.8173,39.9096,361419.0
2017-04-25 15:10:00,51.9,51.98,51.9,51.98,579198.0,39.9019,39.9634,39.9019,39.9634,579198.0
2017-04-25 15:20:00,51.98,51.98,51.9,51.93,218671.0,39.9634,39.9634,39.9019,39.925,218671.0
2017-04-25 15:30:00,51.93,51.96,51.9,51.94,381517.0,39.925,39.948,39.9019,39.9326,381517.0
2017-04-25 15:40:00,51.94,51.95,51.89,51.9,372434.0,39.9326,39.9403,39.8942,39.9019,372434.0
2017-04-25 15:50:00,51.9,51.97,51.89,51.94,1138255.0,39.9019,39.9557,39.8942,39.9326,1138255.0
2017-04-26 09:30:00,51.92,51.92,51.75,51.85,565696.0,39.9173,39.9173,39.7866,39.8634,565696.0
2017-04-26 09:40:00,51.86,51.88,51.78,51.78,349238.0,39.8711,39.8865,39.8096,39.8096,349238.0
2017-04-26 09:50:00,51.78,51.8,51.72,51.77,626629.0,39.8096,39.825,39.7635,39.8019,626629.0
2017-04-26 10:00:00,51.77,51.86,51.76,51.85,185386.0,39.8019,39.8711,39.7943,39.8634,185386.0
2017-04-26 10:10:00,51.85,51.89,51.84,51.89,184927.0,39.8634,39.8942,39.8558,39.8942,184927.0
2017-04-26 10:20:00,51.88,51.96,51.88,51.92,214222.0,39.8865,39.948,39.8865,39.9173,214222.0
2017-04-26 10:30:00,51.93,52.0,51.93,51.94,135750.0,39.925,39.9788,39.925,39.9326,135750.0
2017-04-26 10:40:00,51.94,51.94,51.88,51.91,119763.0,39.9326,39.9326,39.8865,39.9096,119763.0
2017-04-26 10:50:00,51.9,51.98,51.9,51.96,85998.0,39.9019,39.9634,39.9019,39.948,85998.0
2017-04-26 11:00:00,51.96,52.02,51.96,51.99,116412.0,39.948,39.9941,39.948,39.9711,116412.0
2017-04-26 11:10:00,51.99,52.05,51.99,52.05,104883.0,39.9711,40.0172,39.9711,40.0172,104883.0
2017-04-26 11:20:00,52.05,52.16,52.03,52.16,205861.0,40.0172,40.1018,40.0018,40.1018,205861.0
2017-04-26 11:30:00,52.16,52.16,52.09,52.09,151537.0,40.1018,40.1018,40.048,40.048,151537.0
2017-04-26 11:40:00,52.1,52.12,52.07,52.08,170037.0,40.0557,40.071,40.0326,40.0403,170037.0
2017-04-26 11:50:00,52.08,52.09,52.01,52.02,48809.0,40.0403,40.048,39.9865,39.9941,48809.0
2017-04-26 12:00:00,52.02,52.03,51.95,52.02,236965.0,39.9941,40.0018,39.9403,39.9941,236965.0
2017-04-26 12:10:00,52.02,52.05,52.01,52.03,75005.0,39.9941,40.0172,39.9865,40.0018,75005.0
2017-04-26 12:20:00,52.02,52.03,51.96,51.96,65137.0,39.9941,40.0018,39.948,39.948,65137.0
2017-04-26 12:30:00,51.96,51.96,51.9,51.9,74000.0,39.948,39.948,39.9019,39.9019,74000.0
2017-04-26 12:40:00,51.9,51.97,51.89,51.93,73234.0,39.9019,39.9557,39.8942,39.925,73234.0
2017-04-26 12:50:00,51.93,52.03,51.92,52.02,62781.0,39.925,40.0018,39.9173,39.9941,62781.0
2017-04-26 13:00:00,52.02,52.03,51.98,52.01,186801.0,39.9941,40.0018,39.9634,39.9865,186801.0
2017-04-26 13:10:00,52.01,52.03,51.99,52.0,343029.0,39.9865,40.0018,39.9711,39.9788,343029.0
2017-04-26 13:20:00,52.0,52.03,51.96,51.97,133449.0,39.9788,40.0018,39.948,39.9557,133449.0
2017-04-26 13:30:00,51.96,51.98,51.92,51.95,134932.0,39.948,39.9634,39.9173,39.9403,134932.0
2017-04-26 13:40:00,51.96,51.99,51.91,51.93,265370.0,39.948,39.9711,39.9096,39.925,265370.0
2017-04-26 13:50:00,51.93,51.96,51.92,51.93,108661.0,39.925,39.948,39.9173,39.925,108661.0
2017-04-26 14:00:00,51.93,51.94,51.9,51.93,113058.0,39.925,39.9326,39.9019,39.925,113058.0
2017-04-26 14:10:00,51.93,51.96,51.9,51.94,187196.0,39.925,39.948,39.9019,39.9326,187196.0
2017-04-26 14:20:00,51.93,51.97,51.92,51.93,155855.0,39.925,39.9557,39.9173,39.925,155855.0
2017-04-26 14:30:00,51.93,51.97,51.93,51.96,372915.0,39.925,39.9557,39.925,39.948,372915.0
2017-04-26 14:40:00,51.97,51.99,51.95,51.99,99053.0,39.9557,39.9711,39.9403,39.9711,99053.0
2017-04-26 14:50:00,51.99,52.04,51.98,52.0,189970.0,39.9711,40.0095,39.9634,39.9788,189970.0
2017-04-26 15:00:00,52.0,52.02,51.97,51.97,217791.0,39.9788,39.9941,39.9557,39.9557,217791.0
2017-04-26 15:10:00,51.97,51.97,51.92,51.93,237576.0,39.9557,39.9557,39.9173,39.925,237576.0
2017-04-26 15:20:00,51.93,51.94,51.88,51.9,127753.0,39.925,39.9326,39.8865,39.9019,127753.0
2017-04-26 15:30:00,51.9,51.91,51.78,51.79,167808.0,39.9019,39.9096,39.8096,39.8173,167808.0
2017-04-26 15:40:00,51.79,51.82,51.74,51.76,386910.0,39.8173,39.8404,39.7789,39.7943,386910.0
2017-04-26 15:50:00,51.76,51.77,51.73,51.75,1521956.0,39.7943,39.8019,39.7712,39.7866,1521956.0
2017-04-27 09:30:00,51.75,51.97,51.71,51.84,801437.0,39.7866,39.9557,39.7558,39.8558,801437.0
2017-04-27 09:40:00,51.84,51.96,51.83,51.91,292687.0,39.8558,39.948,39.8481,39.9096,292687.0
2017-04-27 09:50:00,51.9,52.04,51.89,51.98,396661.0,39.9019,40.0095,39.8942,39.9634,396661.0
2017-04-27 10:00:00,51.98,52.01,51.94,51.97,297287.0,39.9634,39.9865,39.9326,39.9557,297287.0
2017-04-27 10:10:00,51.97,52.08,51.97,52.03,270912.0,39.9557,40.0403,39.9557,40.0018,270912.0
2017-04-27 10:20:00,52.03,52.16,52.02,52.15,642090.0,40.0018,40.1018,39.9941,40.0941,642090.0
2017-04-27 10:30:00,52.15,52.17,52.11,52.11,411562.0,40.0941,40.1095,40.0633,40.0633,411562.0
2017-04-27 10:40:00,52.11,52.19,52.1,52.16,510368.0,40.0633,40.1248,40.0557,40.1018,510368.0
2017-04-27 10:50:00,52.16,52.18,52.04,52.05,246024.0,40.1018,40.1172,40.0095,40.0172,246024.0
2017-04-27 11:00:00,52.04,52.06,51.98,52.0,249783.0,40.0095,40.0249,39.9634,39.9788,249783.0
2017-04-27 11:10:00,52.0,52.03,51.93,51.94,165968.0,39.9788,40.0018,39.925,39.9326,165968.0
2017-04-27 11:20:00,51.93,51.94,51.86,51.89,276890.0,39.925,39.9326,39.8711,39.8942,276890.0
2017-04-27 11:30:00,51.89,51.91,51.87,51.9,177111.0,39.8942,39.9096,39.8788,39.9019,177111.0
2017-04-27 11:40:00,51.9,51.97,51.87,51.94,221381.0,39.9019,39.9557,39.8788,39.9326,221381.0
2017-04-27 11:50:00,51.95,51.97,51.88,51.88,108959.0,39.9403,39.9557,39.8865,39.8865,108959.0
2017-04-27 12:00:00,51.88,51.98,51.87,51.97,170066.0,39.8865,39.9634,39.8788,39.9557,170066.0
2017-04-27 12:10:00,51.97,52.0,51.95,51.99,66367.0,39.9557,39.9788,39.9403,39.9711,66367.0
2017-04-27 12:20:00,51.99,52.04,51.97,52.04,75078.0,39.9711,40.0095,39.9557,40.0095,75078.0
2017-04-27 12:30:00,52.03,52.08,52.02,52.07,115947.0,40.0018,40.0403,39.9941,40.0326,115947.0
2017-04-27 12:40:00,52.07,52.1,52.06,52.06,37122.0,40.0326,40.0557,40.0249,40.0249,37122.0
2017-04-27 12:50:00,52.06,52.16,52.04,52.16,75393.0,40.0249,40.1018,40.0095,40.1018,75393.0
2017-04-27 13:00:00,52.15,52.2,52.15,52.16,220525.0,40.0941,40.1325,40.0941,40.1018,220525.0
2017-04-27 13:10:00,52.16,52.16,52.11,52.16,67563.0,40.1018,40.1018,40.0633,40.1018,67563.0
2017-04-27 13:20:00,52.15,52.16,52.11,52.13,125673.0,40.0941,40.1018,40.0633,40.0787,125673.0
2017-04-27 13:30:00,52.13,52.17,52.13,52.15,97674.0,40.0787,40.1095,40.0787,40.0941,97674.0
2017-04-27 13:40:00,52.14,52.15,52.1,52.1,59197.0,40.0864,40.0941,40.0557,40.0557,59197.0
2017-04-27 13:50:00,52.1,52.12,52.09,52.12,72004.0,40.0557,40.071,40.048,40.071,72004.0
2017-04-27 14:00:00,52.12,52.16,52.11,52.15,232236.0,40.071,40.1018,40.0633,40.0941,232236.0
2017-04-27 14:10:00,52.15,52.16,52.1,52.11,65382.0,40.0941,40.1018,40.0557,40.0633,65382.0
2017-04-27 14:20:00,52.11,52.11,52.08,52.11,65748.0,40.0633,40.0633,40.0403,40.0633,65748.0
2017-04-27 14:30:00,52.11,52.14,52.09,52.12,132396.0,40.0633,40.0864,40.048,40.071,132396.0
2017-04-27 14:40:00,52.12,52.15,52.11,52.14,90717.0,40.071,40.0941,40.0633,40.0864,90717.0
2017-04-27 14:50:00,52.14,52.14,52.04,52.04,62832.0,40.0864,40.0864,40.0095,40.0095,62832.0
2017-04-27 15:00:00,52.04,52.05,51.99,52.02,177871.0,40.0095,40.0172,39.9711,39.9941,177871.0
2017-04-27 15:10:00,52.02,52.03,51.97,51.99,154924.0,39.9941,40.0018,39.9557,39.9711,154924.0
2017-04-27 15:20:00,51.98,52.0,51.95,51.96,228663.0,39.9634,39.9788,39.9403,39.948,228663.0
2017-04-27 15:30:00,51.96,51.99,51.9,51.9,255947.0,39.948,39.9711,39.9019,39.9019,255947.0
2017-04-27 15:40:00,51.91,51.93,51.89,51.91,318719.0,39.9096,39.925,39.8942,39.9096,318719.0
2017-04-27 15:50:00,51.91,51.94,51.87,51.93,864273.0,39.9096,39.9326,39.8788,39.925,864273.0
2017-04-28 09:30:00,51.88,51.95,51.81,51.9,650117.0,39.8865,39.9403,39.8327,39.9019,650117.0
2017-04-28 09:40:00,51.9,51.91,51.79,51.84,232737.0,39.9019,39.9096,39.8173,39.8558,232737.0
2017-04-28 09:50:00,51.84,51.9,51.83,51.9,581579.0,39.8558,39.9019,39.8481,39.9019,581579.0
2017-04-28 10:00:00,51.9,51.9,51.78,51.8,402063.0,39.9019,39.9019,39.8096,39.825,402063.0
2017-04-28 10:10:00,51.8,51.85,51.78,51.83,325593.0,39.825,39.8634,39.8096,39.8481,325593.0
2017-04-28 10:20:00,51.84,51.84,51.75,51.78,267291.0,39.8558,39.8558,39.7866,39.8096,267291.0
2017-04-28 10:30:00,51.79,51.91,51.78,51.88,165076.0,39.8173,39.9096,39.8096,39.8865,165076.0
2017-04-28 10:40:00,51.88,51.89,51.84,51.85,128319.0,39.8865,39.8942,39.8558,39.8634,128319.0
2017-04-28 10:50:00,51.85,51.85,51.8,51.8,108252.0,39.8634,39.8634,39.825,39.825,108252.0
2017-04-28 11:00:00,51.8,51.86,51.78,51.81,155488.0,39.825,39.8711,39.8096,39.8327,155488.0
2017-04-28 11:10:00,51.8,51.82,51.75,51.76,112464.0,39.825,39.8404,39.7866,39.7943,112464.0
2017-04-28 11:20:00,51.75,51.81,51.75,51.78,118941.0,39.7866,39.8327,39.7866,39.8096,118941.0
2017-04-28 11:30:00,51.78,51.78,51.73,51.75,114972.0,39.8096,39.8096,39.7712,39.7866,114972.0
2017-04-28 11:40:00,51.75,51.79,51.74,51.77,86902.0,39.7866,39.8173,39.7789,39.8019,86902.0
2017-04-28 11:50:00,51.76,51.84,51.76,51.83,101784.0,39.7943,39.8558,39.7943,39.8481,101784.0
2017-04-28 12:00:00,51.83,51.85,51.82,51.83,48249.0,39.8481,39.8634,39.8404,39.8481,48249.0
2017-04-28 12:10:00,51.83,51.84,51.8,51.8,44663.0,39.8481,39.8558,39.825,39.825,44663.0
2017-04-28 12:20:00,51.8,51.85,51.8,51.83,75741.0,39.825,39.8634,39.825,39.8481,75741.0
2017-04-28 12:30:00,51.83,51.83,51.77,51.79,58236.0,39.8481,39.8481,39.8019,39.8173,58236.0
2017-04-28 12:40:00,51.79,51.81,51.78,51.78,55326.0,39.8173,39.8327,39.8096,39.8096,55326.0
2017-04-28 12:50:00,51.78,51.79,51.75,51.77,26230.0,39.8096,39.8173,39.7866,39.8019,26230.0
2017-04-28 13:00:00,51.77,51.77,51.74,51.75,52773.0,39.8019,39.8019,39.7789,39.7866,52773.0
2017-04-28 13:10:00,51.74,51.75,51.7,51.7,48605.0,39.7789,39.7866,39.7481,39.7481,48605.0
2017-04-28 13:20:00,51.71,51.74,51.71,51.72,80848.0,39.7558,39.7789,39.7558,39.7635,80848.0
2017-04-28 13:30:00,51.73,51.74,51.67,51.67,94413.0,39.7712,39.7789,39.7251,39.7251,94413.0
2017-04-28 13:40:00,51.67,51.68,51.63,51.63,115502.0,39.7251,39.7327,39.6943,39.6943,115502.0
2017-04-28 13:50:00,51.63,51.63,51.59,51.6,111917.0,39.6943,39.6943,39.6636,39.6712,111917.0
2017-04-28 14:00:00,51.6,51.63,51.58,51.61,60923.0,39.6712,39.6943,39.6559,39.6789,60923.0
2017-04-28 14:10:00,51.61,51.62,51.56,51.57,42998.0,39.6789,39.6866,39.6405,39.6482,42998.0
2017-04-28 14:20:00,51.57,51.58,51.54,51.57,121481.0,39.6482,39.6559,39.6251,39.6482,121481.0
2017-04-28 14:30:00,51.57,51.59,51.56,51.59,110969.0,39.6482,39.6636,39.6405,39.6636,110969.0
2017-04-28 14:40:00,51.6,51.69,51.59,51.66,393634.0,39.6712,39.7404,39.6636,39.7174,393634.0
2017-04-28 14:50:00,51.66,51.66,51.62,51.63,113033.0,39.7174,39.7174,39.6866,39.6943,113033.0
2017-04-28 15:00:00,51.64,51.67,51.59,51.67,166706.0,39.702,39.7251,39.6636,39.7251,166706.0
2017-04-28 15:10:00,51.67,51.7,51.66,51.69,255481.0,39.7251,39.7481,39.7174,39.7404,255481.0
2017-04-28 15:20:00,51.69,51.73,51.68,51.71,315407.0,39.7404,39.7712,39.7327,39.7558,315407.0
2017-04-28 15:30:00,51.71,51.72,51.66,51.68,266056.0,39.7558,39.7635,39.7174,39.7327,266056.0
2017-04-28 15:40:00,51.68,51.68,51.63,51.64,323079.0,39.7327,39.7327,39.6943,39.702,323079.0
2017-04-28 15:50:00,51.64,51.7,51.64,51.68,1084727.0,39.702,39.7481,39.702,39.7327,1084727.0
2017-05-01 09:30:00,51.82,51.82,51.51,51.54,578788.0,39.8404,39.8404,39.602,39.6251,578788.0
2017-05-01 09:40:00,51.55,51.59,51.42,51.42,402715.0,39.6328,39.6636,39.5329,39.5329,402715.0
2017-05-01 09:50:00,51.43,51.44,51.38,51.41,505990.0,39.5405,39.5482,39.5021,39.5252,505990.0
2017-05-01 10:00:00,51.41,51.48,51.38,51.41,297034.0,39.5252,39.579,39.5021,39.5252,297034.0
2017-05-01 10:10:00,51.41,51.46,51.41,51.46,232946.0,39.5252,39.5636,39.5252,39.5636,232946.0
2017-05-01 10:20:00,51.46,51.52,51.46,51.47,163574.0,39.5636,39.6097,39.5636,39.5713,163574.0
2017-05-01 10:30:00,51.47,51.48,51.41,51.44,224965.0,39.5713,39.579,39.5252,39.5482,224965.0
2017-05-01 10:40:00,51.44,51.5,51.43,51.49,187791.0,39.5482,39.5944,39.5405,39.5867,187791.0
2017-05-01 10:50:00,51.49,51.54,51.45,51.51,308878.0,39.5867,39.6251,39.5559,39.602,308878.0
2017-05-01 11:00:00,51.5,51.55,51.49,51.55,236246.0,39.5944,39.6328,39.5867,39.6328,236246.0
2017-05-01 11:10:00,51.56,51.59,51.55,51.57,202506.0,39.6405,39.6636,39.6328,39.6482,202506.0
2017-05-01 11:20:00,51.57,51.57,51.5,51.55,423550.0,39.6482,39.6482,39.5944,39.6328,423550.0
2017-05-01 11:30:00,51.54,51.56,51.49,51.49,335399.0,39.6251,39.6405,39.5867,39.5867,335399.0
2017-05-01 11:40:00,51.49,51.51,51.43,51.45,247874.0,39.5867,39.602,39.5405,39.5559,247874.0
2017-05-01 11:50:00,51.45,51.46,51.43,51.45,315370.0,39.5559,39.5636,39.5405,39.5559,315370.0
2017-05-01 12:00:00,51.45,51.49,51.44,51.48,305449.0,39.5559,39.5867,39.5482,39.579,305449.0
2017-05-01 12:10:00,51.47,51.49,51.46,51.47,68703.0,39.5713,39.5867,39.5636,39.5713,68703.0
2017-05-01 12:20:00,51.47,51.47,51.43,51.44,102626.0,39.5713,39.5713,39.5405,39.5482,102626.0
2017-05-01 12:30:00,51.44,51.44,51.4,51.41,55587.0,39.5482,39.5482,39.5175,39.5252,55587.0
2017-05-01 12:40:00,51.42,51.44,51.4,51.4,30080.0,39.5329,39.5482,39.5175,39.5175,30080.0
2017-05-01 12:50:00,51.4,51.43,51.34,51.36,401856.0,39.5175,39.5405,39.4713,39.4867,401856.0
2017-05-01 13:00:00,51.35,51.36,51.31,51.33,80006.0,39.479,39.4867,39.4483,39.4637,80006.0
2017-05-01 13:10:00,51.33,51.34,51.3,51.33,64825.0,39.4637,39.4713,39.4406,39.4637,64825.0
2017-05-01 13:20:00,51.33,51.33,51.28,51.29,135561.0,39.4637,39.4637,39.4252,39.4329,135561.0
2017-05-01 13:30:00,51.29,51.29,51.26,51.29,105899.0,39.4329,39.4329,39.4098,39.4329,105899.0
2017-05-01 13:40:00,51.29,51.33,51.28,51.33,130640.0,39.4329,39.4637,39.4252,39.4637,130640.0
2017-05-01 13:50:00,51.33,51.38,51.32,51.37,141005.0,39.4637,39.5021,39.456,39.4944,141005.0
2017-05-01 14:00:00,51.37,51.42,51.37,51.39,95122.0,39.4944,39.5329,39.4944,39.5098,95122.0
2017-05-01 14:10:00,51.39,51.43,51.38,51.4,79012.0,39.5098,39.5405,39.5021,39.5175,79012.0
2017-05-01 14:20:00,51.4,51.4,51.35,51.38,334899.0,39.5175,39.5175,39.479,39.5021,334899.0
2017-05-01 14:30:00,51.38,51.42,51.37,51.39,374753.0,39.5021,39.5329,39.4944,39.5098,374753.0
2017-05-01 14:40:00,51.39,51.41,51.37,51.39,83446.0,39.5098,39.5252,39.4944,39.5098,83446.0
2017-05-01 14:50:00,51.38,51.4,51.35,51.38,278222.0,39.5021,39.5175,39.479,39.5021,278222.0
2017-05-01 15:00:00,51.38,51.4,51.36,51.4,145821.0,39.5021,39.5175,39.4867,39.5175,145821.0
2017-05-01 15:10:00,51.4,51.45,51.39,51.43,93467.0,39.5175,39.5559,39.5098,39.5405,93467.0
2017-05-01 15:20:00,51.43,51.44,51.39,51.41,85440.0,39.5405,39.5482,39.5098,39.5252,85440.0
2017-05-01 15:30:00,51.4,51.5,51.39,51.48,622535.0,39.5175,39.5944,39.5098,39.579,622535.0
2017-05-01 15:40:00,51.48,51.49,51.43,51.44,375080.0,39.579,39.5867,39.5405,39.5482,375080.0
2017-05-01 15:50:00,51.45,51.46,51.36,51.37,987799.0,39.5559,39.5636,39.4867,39.4944,987799.0
2017-05-02 09:30:00,51.45,51.64,51.43,51.51,635341.0,39.5559,39.702,39.5405,39.602,635341.0
2017-05-02 09:40:00,51.5,51.55,51.46,51.5,291408.0,39.5944,39.6328,39.5636,39.5944,291408.0
2017-05-02 09:50:00,51.51,51.51,51.38,51.42,227252.0,39.602,39.602,39.5021,39.5329,227252.0
2017-05-02 10:00:00,51.42,51.47,51.4,51.44,311240.0,39.5329,39.5713,39.5175,39.5482,311240.0
2017-05-02 10:10:00,51.44,51.44,51.37,51.4,390079.0,39.5482,39.5482,39.4944,39.5175,390079.0
2017-05-02 10:20:00,51.4,51.44,51.38,51.39,133870.0,39.5175,39.5482,39.5021,39.5098,133870.0
2017-05-02 10:30:00,51.38,51.38,51.31,51.34,499250.0,39.5021,39.5021,39.4483,39.4713,499250.0
2017-05-02 10:40:00,51.34,51.38,51.3,51.36,202918.0,39.4713,39.5021,39.4406,39.4867,202918.0
2017-05-02 10:50:00,51.35,51.37,51.32,51.34,140868.0,39.479,39.4944,39.456,39.4713,140868.0
2017-05-02 11:00:00,51.34,51.42,51.33,51.4,130134.0,39.4713,39.5329,39.4637,39.5175,130134.0
2017-05-02 11:10:00,51.4,51.44,51.35,51.35,174874.0,39.5175,39.5482,39.479,39.479,174874.0
2017-05-02 11:20:00,51.36,51.37,51.24,51.25,218716.0,39.4867,39.4944,39.3945,39.4022,218716.0
2017-05-02 11:30:00,51.25,51.32,51.25,51.32,280345.0,39.4022,39.456,39.4022,39.456,280345.0
2017-05-02 11:40:00,51.32,51.36,51.28,51.36,90119.0,39.456,39.4867,39.4252,39.4867,90119.0
2017-05-02 11:50:00,51.35,51.39,51.33,51.38,133844.0,39.479,39.5098,39.4637,39.5021,133844.0
2017-05-02 12:00:00,51.38,51.43,51.38,51.43,96104.0,39.5021,39.5405,39.5021,39.5405,96104.0
2017-05-02 12:10:00,51.42,51.43,51.38,51.39,107528.0,39.5329,39.5405,39.5021,39.5098,107528.0
2017-05-02 12:20:00,51.39,51.44,51.39,51.43,280562.0,39.5098,39.5482,39.5098,39.5405,280562.0
2017-05-02 12:30:00,51.43,51.43,51.39,51.41,148576.0,39.5405,39.5405,39.5098,39.5252,148576.0
2017-05-02 12:40:00,51.41,51.41,51.38,51.39,99657.0,39.5252,39.5252,39.5021,39.5098,99657.0
2017-05-02 12:50:00,51.39,51.45,51.39,51.43,50924.0,39.5098,39.5559,39.5098,39.5405,50924.0
2017-05-02 13:00:00,51.43,51.45,51.42,51.45,110383.0,39.5405,39.5559,39.5329,39.5559,110383.0
2017-05-02 13:10:00,51.45,51.49,51.45,51.48,145175.0,39.5559,39.5867,39.5559,39.579,145175.0
2017-05-02 13:20:00,51.48,51.5,51.46,51.48,194642.0,39.579,39.5944,39.5636,39.579,194642.0
2017-05-02 13:30:00,51.48,51.49,51.46,51.47,75643.0,39.579,39.5867,39.5636,39.5713,75643.0
2017-05-02 13:40:00,51.46,51.46,51.43,51.44,210986.0,39.5636,39.5636,39.5405,39.5482,210986.0
2017-05-02 13:50:00,51.44,51.47,51.42,51.45,614260.0,39.5482,39.5713,39.5329,39.5559,614260.0
2017-05-02 14:00:00,51.45,51.51,51.44,51.49,220721.0,39.5559,39.602,39.5482,39.5867,220721.0
2017-05-02 14:10:00,51.49,51.49,51.45,51.45,133302.0,39.5867,39.5867,39.5559,39.5559,133302.0
2017-05-02 14:20:00,51.45,51.48,51.44,51.44,77740.0,39.5559,39.579,39.5482,39.5482,77740.0
2017-05-02 14:30:00,51.44,51.45,51.42,51.43,78418.0,39.5482,39.5559,39.5329,39.5405,78418.0
2017-05-02 14:40:00,51.43,51.48,51.43,51.45,152893.0,39.5405,39.579,39.5405,39.5559,152893.0
2017-05-02 14:50:00,51.45,51.46,51.42,51.45,95470.0,39.5559,39.5636,39.5329,39.5559,95470.0
2017-05-02 15:00:00,51.44,51.45,51.39,51.44,147569.0,39.5482,39.5559,39.5098,39.5482,147569.0
2017-05-02 15:10:00,51.44,51.48,51.43,51.46,104710.0,39.5482,39.579,39.5405,39.5636,104710.0
2017-05-02 15:20:00,51.46,51.48,51.45,51.47,163599.0,39.5636,39.579,39.5559,39.5713,163599.0
2017-05-02 15:30:00,51.46,51.47,51.43,51.47,274597.0,39.5636,39.5713,39.5405,39.5713,274597.0
2017-05-02 15:40:00,51.47,51.47,51.44,51.44,238863.0,39.5713,39.5713,39.5482,39.5482,238863.0
2017-05-02 15:50:00,51.45,51.49,51.42,51.48,1091663.0,39.5559,39.5867,39.5329,39.579,1091663.0
2017-05-03 09:30:00,51.52,51.58,51.38,51.41,605856.0,39.6097,39.6559,39.5021,39.5252,605856.0
2017-05-03 09:40:00,51.42,51.44,51.32,51.38,338238.0,39.5329,39.5482,39.456,39.5021,338238.0
2017-05-03 09:50:00,51.37,51.48,51.37,51.48,418418.0,39.4944,39.579,39.4944,39.579,418418.0
2017-05-03 10:00:00,51.48,51.48,51.37,51.39,515195.0,39.579,39.579,39.4944,39.5098,515195.0
2017-05-03 10:10:00,51.39,51.48,51.38,51.46,257203.0,39.5098,39.579,39.5021,39.5636,257203.0
2017-05-03 10:20:00,51.45,51.46,51.39,51.4,163117.0,39.5559,39.5636,39.5098,39.5175,163117.0
2017-05-03 10:30:00,51.4,51.45,51.37,51.4,137426.0,39.5175,39.5559,39.4944,39.5175,137426.0
2017-05-03 10:40:00,51.41,51.41,51.32,51.33,146865.0,39.5252,39.5252,39.456,39.4637,146865.0
2017-05-03 10:50:00,51.33,51.33,51.24,51.32,196860.0,39.4637,39.4637,39.3945,39.456,196860.0
2017-05-03 11:00:00,51.32,51.38,51.31,51.37,204321.0,39.456,39.5021,39.4483,39.4944,204321.0
2017-05-03 11:10:00,51.37,51.39,51.32,51.38,127977.0,39.4944,39.5098,39.456,39.5021,127977.0
2017-05-03 11:20:00,51.37,51.39,51.36,51.37,126554.0,39.4944,39.5098,39.4867,39.4944,126554.0
2017-05-03 11:30:00,51.38,51.42,51.36,51.39,126740.0,39.5021,39.5329,39.4867,39.5098,126740.0
2017-05-03 11:40:00,51.38,51.42,51.38,51.41,117800.0,39.5021,39.5329,39.5021,39.5252,117800.0
2017-05-03 11:50:00,51.41,51.52,51.4,51.49,246324.0,39.5252,39.6097,39.5175,39.5867,246324.0
2017-05-03 12:00:00,51.49,51.52,51.48,51.49,98142.0,39.5867,39.6097,39.579,39.5867,98142.0
2017-05-03 12:10:00,51.49,51.5,51.46,51.47,101687.0,39.5867,39.5944,39.5636,39.5713,101687.0
2017-05-03 12:20:00,51.47,51.5,51.47,51.5,73233.0,39.5713,39.5944,39.5713,39.5944,73233.0
2017-05-03 12:30:00,51.49,51.5,51.46,51.47,67546.0,39.5867,39.5944,39.5636,39.5713,67546.0
2017-05-03 12:40:00,51.46,51.47,51.43,51.44,81312.0,39.5636,39.5713,39.5405,39.5482,81312.0
2017-05-03 12:50:00,51.44,51.47,51.43,51.47,140180.0,39.5482,39.5713,39.5405,39.5713,140180.0
2017-05-03 13:00:00,51.47,51.49,51.45,51.46,239967.0,39.5713,39.5867,39.5559,39.5636,239967.0
2017-05-03 13:10:00,51.45,51.48,51.44,51.45,97531.0,39.5559,39.579,39.5482,39.5559,97531.0
2017-05-03 13:20:00,51.44,51.45,51.41,51.41,77543.0,39.5482,39.5559,39.5252,39.5252,77543.0
2017-05-03 13:30:00,51.41,51.43,51.4,51.41,101996.0,39.5252,39.5405,39.5175,39.5252,101996.0
2017-05-03 13:40:00,51.41,51.45,51.4,51.44,56944.0,39.5252,39.5559,39.5175,39.5482,56944.0
2017-05-03 13:50:00,51.43,51.49,51.43,51.45,284808.0,39.5405,39.5867,39.5405,39.5559,284808.0
2017-05-03 14:00:00,51.45,51.5,51.31,51.42,739762.0,39.5559,39.5944,39.4483,39.5329,739762.0
2017-05-03 14:10:00,51.41,51.43,51.34,51.35,549219.0,39.5252,39.5405,39.4713,39.479,549219.0
2017-05-03 14:20:00,51.35,51.37,51.29,51.31,196525.0,39.479,39.4944,39.4329,39.4483,196525.0
2017-05-03 14:30:00,51.3,51.32,51.25,51.32,356250.0,39.4406,39.456,39.4022,39.456,356250.0
2017-05-03 14:40:00,51.32,51.35,51.3,51.35,121359.0,39.456,39.479,39.4406,39.479,121359.0
2017-05-03 14:50:00,51.34,51.4,51.32,51.4,127928.0,39.4713,39.5175,39.456,39.5175,127928.0
2017-05-03 15:00:00,51.39,51.45,51.38,51.43,149255.0,39.5098,39.5559,39.5021,39.5405,149255.0
2017-05-03 15:10:00,51.42,51.43,51.31,51.32,236103.0,39.5329,39.5405,39.4483,39.456,236103.0
2017-05-03 15:20:00,51.31,51.33,51.27,51.29,179562.0,39.4483,39.4637,39.4175,39.4329,179562.0
2017-05-03 15:30:00,51.29,51.32,51.26,51.31,361001.0,39.4329,39.456,39.4098,39.4483,361001.0
2017-05-03 15:40:00,51.3,51.3,51.24,51.27,543835.0,39.4406,39.4406,39.3945,39.4175,543835.0
2017-05-03 15:50:00,51.26,51.3,51.24,51.26,1170826.0,39.4098,39.4406,39.3945,39.4098,1170826.0
2017-05-04 09:30:00,51.12,51.3,51.11,51.27,797501.0,39.3022,39.4406,39.2945,39.4175,797501.0
2017-05-04 09:40:00,51.27,51.36,51.25,51.36,393414.0,39.4175,39.4867,39.4022,39.4867,393414.0
2017-05-04 09:50:00,51.37,51.4,51.31,51.38,263571.0,39.4944,39.5175,39.4483,39.5021,263571.0
2017-05-04 10:00:00,51.38,51.43,51.31,51.31,329085.0,39.5021,39.5405,39.4483,39.4483,329085.0
2017-05-04 10:10:00,51.31,51.31,51.13,51.16,560734.0,39.4483,39.4483,39.3099,39.333,560734.0
2017-05-04 10:20:00,51.16,51.2,51.11,51.14,349023.0,39.333,39.3637,39.2945,39.3176,349023.0
2017-05-04 10:30:00,51.14,51.27,51.13,51.26,426936.0,39.3176,39.4175,39.3099,39.4098,426936.0
2017-05-04 10:40:00,51.26,51.32,51.24,51.32,272877.0,39.4098,39.456,39.3945,39.456,272877.0
2017-05-04 10:50:00,51.32,51.33,51.24,51.28,203202.0,39.456,39.4637,39.3945,39.4252,203202.0
2017-05-04 11:00:00,51.27,51.28,51.23,51.26,324152.0,39.4175,39.4252,39.3868,39.4098,324152.0
2017-05-04 11:10:00,51.26,51.33,51.25,51.32,150432.0,39.4098,39.4637,39.4022,39.456,150432.0
2017-05-04 11:20:00,51.32,51.35,51.31,51.33,127908.0,39.456,39.479,39.4483,39.4637,127908.0
2017-05-04 11:30:00,51.34,51.34,51.31,51.33,143362.0,39.4713,39.4713,39.4483,39.4637,143362.0
2017-05-04 11:40:00,51.33,51.38,51.31,51.38,102124.0,39.4637,39.5021,39.4483,39.5021,102124.0
2017-05-04 11:50:00,51.38,51.4,51.36,51.37,299977.0,39.5021,39.5175,39.4867,39.4944,299977.0
2017-05-04 12:00:00,51.37,51.38,51.33,51.35,227281.0,39.4944,39.5021,39.4637,39.479,227281.0
2017-05-04 12:10:00,51.34,51.35,51.3,51.3,158917.0,39.4713,39.479,39.4406,39.4406,158917.0
2017-05-04 12:20:00,51.3,51.38,51.3,51.36,87171.0,39.4406,39.5021,39.4406,39.4867,87171.0
2017-05-04 12:30:00,51.36,51.4,51.34,51.35,256123.0,39.4867,39.5175,39.4713,39.479,256123.0
2017-05-04 12:40:00,51.35,51.36,51.24,51.26,973400.0,39.479,39.4867,39.3945,39.4098,973400.0
2017-05-04 12:50:00,51.26,51.26,51.18,51.19,769303.0,39.4098,39.4098,39.3483,39.356,769303.0
2017-05-04 13:00:00,51.19,51.21,51.18,51.19,242208.0,39.356,39.3714,39.3483,39.356,242208.0
2017-05-04 13:10:00,51.19,51.22,51.17,51.18,286593.0,39.356,39.3791,39.3406,39.3483,286593.0
2017-05-04 13:20:00,51.18,51.21,51.14,51.19,211810.0,39.3483,39.3714,39.3176,39.356,211810.0
2017-05-04 13:30:00,51.19,51.22,51.17,51.22,97747.0,39.356,39.3791,39.3406,39.3791,97747.0
2017-05-04 13:40:00,51.21,51.31,51.21,51.28,336964.0,39.3714,39.4483,39.3714,39.4252,336964.0
2017-05-04 13:50:00,51.28,51.28,51.22,51.26,271754.0,39.4252,39.4252,39.3791,39.4098,271754.0
2017-05-04 14:00:00,51.27,51.35,51.26,51.33,183487.0,39.4175,39.479,39.4098,39.4637,183487.0
2017-05-04 14:10:00,51.34,51.35,51.28,51.3,309495.0,39.4713,39.479,39.4252,39.4406,309495.0
2017-05-04 14:20:00,51.3,51.36,51.26,51.34,279189.0,39.4406,39.4867,39.4098,39.4713,279189.0
2017-05-04 14:30:00,51.33,51.43,51.33,51.4,432790.0,39.4637,39.5405,39.4637,39.5175,432790.0
2017-05-04 14:40:00,51.4,51.47,51.39,51.46,201912.0,39.5175,39.5713,39.5098,39.5636,201912.0
2017-05-04 14:50:00,51.46,51.46,51.38,51.38,206630.0,39.5636,39.5636,39.5021,39.5021,206630.0
2017-05-04 15:00:00,51.39,51.39,51.35,51.38,167828.0,39.5098,39.5098,39.479,39.5021,167828.0
2017-05-04 15:10:00,51.37,51.44,51.35,51.43,184755.0,39.4944,39.5482,39.479,39.5405,184755.0
2017-05-04 15:20:00,51.44,51.46,51.41,51.43,210921.0,39.5482,39.5636,39.5252,39.5405,210921.0
2017-05-04 15:30:00,51.44,51.44,51.4,51.43,388232.0,39.5482,39.5482,39.5175,39.5405,388232.0
2017-05-04 15:40:00,51.43,51.45,51.39,51.39,274221.0,39.5405,39.5559,39.5098,39.5098,274221.0
2017-05-04 15:50:00,51.4,51.51,51.39,51.47,653022.0,39.5175,39.602,39.5098,39.5713,653022.0
2017-05-05 09:30:00,51.6,51.72,51.55,51.72,513997.0,39.6712,39.7635,39.6328,39.7635,513997.0
2017-05-05 09:40:00,51.72,51.76,51.7,51.75,454763.0,39.7635,39.7943,39.7481,39.7866,454763.0
2017-05-05 09:50:00,51.75,51.78,51.69,51.72,221659.0,39.7866,39.8096,39.7404,39.7635,221659.0
2017-05-05 10:00:00,51.72,51.84,51.7,51.84,402647.0,39.7635,39.8558,39.7481,39.8558,402647.0
2017-05-05 10:10:00,51.83,51.87,51.8,51.81,472150.0,39.8481,39.8788,39.825,39.8327,472150.0
2017-05-05 10:20:00,51.81,51.89,51.8,51.88,247214.0,39.8327,39.8942,39.825,39.8865,247214.0
2017-05-05 10:30:00,51.88,51.9,51.85,51.86,265463.0,39.8865,39.9019,39.8634,39.8711,265463.0
2017-05-05 10:40:00,51.86,51.92,51.85,51.88,162765.0,39.8711,39.9173,39.8634,39.8865,162765.0
2017-05-05 10:50:00,51.88,51.9,51.83,51.84,525994.0,39.8865,39.9019,39.8481,39.8558,525994.0
2017-05-05 11:00:00,51.84,51.85,51.79,51.79,626132.0,39.8558,39.8634,39.8173,39.8173,626132.0
2017-05-05 11:10:00,51.79,51.81,51.75,51.76,169023.0,39.8173,39.8327,39.7866,39.7943,169023.0
2017-05-05 11:20:00,51.76,51.76,51.71,51.74,179877.0,39.7943,39.7943,39.7558,39.7789,179877.0
2017-05-05 11:30:00,51.75,51.76,51.72,51.72,243554.0,39.7866,39.7943,39.7635,39.7635,243554.0
2017-05-05 11:40:00,51.72,51.73,51.66,51.66,112705.0,39.7635,39.7712,39.7174,39.7174,112705.0
2017-05-05 11:50:00,51.66,51.69,51.65,51.68,137047.0,39.7174,39.7404,39.7097,39.7327,137047.0
2017-05-05 12:00:00,51.68,51.69,51.66,51.66,103663.0,39.7327,39.7404,39.7174,39.7174,103663.0
2017-05-05 12:10:00,51.66,51.67,51.63,51.65,56980.0,39.7174,39.7251,39.6943,39.7097,56980.0
2017-05-05 12:20:00,51.66,51.66,51.63,51.66,85472.0,39.7174,39.7174,39.6943,39.7174,85472.0
2017-05-05 12:30:00,51.66,51.71,51.64,51.7,150916.0,39.7174,39.7558,39.702,39.7481,150916.0
2017-05-05 12:40:00,51.7,51.73,51.68,51.69,95049.0,39.7481,39.7712,39.7327,39.7404,95049.0
2017-05-05 12:50:00,51.69,51.71,51.68,51.7,116416.0,39.7404,39.7558,39.7327,39.7481,116416.0
2017-05-05 13:00:00,51.7,51.7,51.68,51.69,62520.0,39.7481,39.7481,39.7327,39.7404,62520.0
2017-05-05 13:10:00,51.7,51.7,51.66,51.67,90349.0,39.7481,39.7481,39.7174,39.7251,90349.0
2017-05-05 13:20:00,51.67,51.72,51.67,51.7,171114.0,39.7251,39.7635,39.7251,39.7481,171114.0
2017-05-05 13:30:00,51.7,51.72,51.67,51.68,88754.0,39.7481,39.7635,39.7251,39.7327,88754.0
2017-05-05 13:40:00,51.68,51.69,51.65,51.66,144238.0,39.7327,39.7404,39.7097,39.7174,144238.0
2017-05-05 13:50:00,51.66,51.71,51.65,51.71,289036.0,39.7174,39.7558,39.7097,39.7558,289036.0
2017-05-05 14:00:00,51.71,51.76,51.69,51.73,151299.0,39.7558,39.7943,39.7404,39.7712,151299.0
2017-05-05 14:10:00,51.73,51.74,51.68,51.69,238189.0,39.7712,39.7789,39.7327,39.7404,238189.0
2017-05-05 14:20:00,51.69,51.7,51.67,51.69,245559.0,39.7404,39.7481,39.7251,39.7404,245559.0
2017-05-05 14:30:00,51.68,51.71,51.68,51.7,121621.0,39.7327,39.7558,39.7327,39.7481,121621.0
2017-05-05 14:40:00,51.71,51.75,51.7,51.73,186162.0,39.7558,39.7866,39.7481,39.7712,186162.0
2017-05-05 14:50:00,51.74,51.74,51.67,51.69,254748.0,39.7789,39.7789,39.7251,39.7404,254748.0
2017-05-05 15:00:00,51.69,51.73,51.66,51.71,169482.0,39.7404,39.7712,39.7174,39.7558,169482.0
2017-05-05 15:10:00,51.72,51.72,51.69,51.72,127632.0,39.7635,39.7635,39.7404,39.7635,127632.0
2017-05-05 15:20:00,51.72,51.74,51.7,51.73,248690.0,39.7635,39.7789,39.7481,39.7712,248690.0
2017-05-05 15:30:00,51.73,51.76,51.73,51.74,262060.0,39.7712,39.7943,39.7712,39.7789,262060.0
2017-05-05 15:40:00,51.74,51.76,51.72,51.76,439948.0,39.7789,39.7943,39.7635,39.7943,439948.0
2017-05-05 15:50:00,51.76,51.78,51.74,51.76,964840.0,39.7943,39.8096,39.7789,39.7943,964840.0
2017-05-08 09:30:00,51.77,51.83,51.7,51.78,403412.0,39.8019,39.8481,39.7481,39.8096,403412.0
2017-05-08 09:40:00,51.78,51.79,51.69,51.79,153537.0,39.8096,39.8173,39.7404,39.8173,153537.0
2017-05-08 09:50:00,51.78,51.8,51.73,51.77,112210.0,39.8096,39.825,39.7712,39.8019,112210.0
2017-05-08 10:00:00,51.77,51.77,51.66,51.67,433883.0,39.8019,39.8019,39.7174,39.7251,433883.0
2017-05-08 10:10:00,51.68,51.68,51.55,51.56,101897.0,39.7327,39.7327,39.6328,39.6405,101897.0
2017-05-08 10:20:00,51.57,51.59,51.55,51.58,134819.0,39.6482,39.6636,39.6328,39.6559,134819.0
2017-05-08 10:30:00,51.59,51.59,51.52,51.53,95850.0,39.6636,39.6636,39.6097,39.6174,95850.0
2017-05-08 10:40:00,51.52,51.54,51.45,51.45,173106.0,39.6097,39.6251,39.5559,39.5559,173106.0
2017-05-08 10:50:00,51.45,51.53,51.45,51.53,97897.0,39.5559,39.6174,39.5559,39.6174,97897.0
2017-05-08 11:00:00,51.54,51.58,51.53,51.58,116928.0,39.6251,39.6559,39.6174,39.6559,116928.0
2017-05-08 11:10:00,51.58,51.58,51.54,51.54,174907.0,39.6559,39.6559,39.6251,39.6251,174907.0
2017-05-08 11:20:00,51.54,51.6,51.53,51.59,103895.0,39.6251,39.6712,39.6174,39.6636,103895.0
2017-05-08 11:30:00,51.59,51.66,51.58,51.65,245474.0,39.6636,39.7174,39.6559,39.7097,245474.0
2017-05-08 11:40:00,51.65,51.73,51.64,51.72,136253.0,39.7097,39.7712,39.702,39.7635,136253.0
2017-05-08 11:50:00,51.73,51.75,51.7,51.71,193719.0,39.7712,39.7866,39.7481,39.7558,193719.0
2017-05-08 12:00:00,51.71,51.72,51.67,51.71,78088.0,39.7558,39.7635,39.7251,39.7558,78088.0
2017-05-08 12:10:00,51.71,51.73,51.68,51.69,240416.0,39.7558,39.7712,39.7327,39.7404,240416.0
2017-05-08 12:20:00,51.68,51.72,51.67,51.7,56332.0,39.7327,39.7635,39.7251,39.7481,56332.0
2017-05-08 12:30:00,51.71,51.72,51.68,51.72,92565.0,39.7558,39.7635,39.7327,39.7635,92565.0
2017-05-08 12:40:00,51.72,51.77,51.72,51.75,104918.0,39.7635,39.8019,39.7635,39.7866,104918.0
2017-05-08 12:50:00,51.75,51.76,51.74,51.76,60994.0,39.7866,39.7943,39.7789,39.7943,60994.0
2017-05-08 13:00:00,51.76,51.76,51.73,51.76,101105.0,39.7943,39.7943,39.7712,39.7943,101105.0
2017-05-08 13:10:00,51.75,51.77,51.74,51.76,57357.0,39.7866,39.8019,39.7789,39.7943,57357.0
2017-05-08 13:20:00,51.76,51.76,51.73,51.74,36273.0,39.7943,39.7943,39.7712,39.7789,36273.0
2017-05-08 13:30:00,51.73,51.74,51.7,51.71,82627.0,39.7712,39.7789,39.7481,39.7558,82627.0
2017-05-08 13:40:00,51.71,51.73,51.67,51.68,104269.0,39.7558,39.7712,39.7251,39.7327,104269.0
2017-05-08 13:50:00,51.68,51.71,51.67,51.7,68610.0,39.7327,39.7558,39.7251,39.7481,68610.0
2017-05-08 14:00:00,51.7,51.72,51.68,51.7,102338.0,39.7481,39.7635,39.7327,39.7481,102338.0
2017-05-08 14:10:00,51.7,51.72,51.69,51.69,55653.0,39.7481,39.7635,39.7404,39.7404,55653.0
2017-05-08 14:20:00,51.7,51.72,51.68,51.69,54972.0,39.7481,39.7635,39.7327,39.7404,54972.0
2017-05-08 14:30:00,51.69,51.71,51.68,51.71,94677.0,39.7404,39.7558,39.7327,39.7558,94677.0
2017-05-08 14:40:00,51.7,51.73,51.7,51.73,91213.0,39.7481,39.7712,39.7481,39.7712,91213.0
2017-05-08 14:50:00,51.73,51.73,51.71,51.72,61892.0,39.7712,39.7712,39.7558,39.7635,61892.0
2017-05-08 15:00:00,51.72,51.74,51.7,51.72,331231.0,39.7635,39.7789,39.7481,39.7635,331231.0
2017-05-08 15:10:00,51.72,51.75,51.72,51.74,209675.0,39.7635,39.7866,39.7635,39.7789,209675.0
2017-05-08 15:20:00,51.74,51.77,51.73,51.76,123299.0,39.7789,39.8019,39.7712,39.7943,123299.0
2017-05-08 15:30:00,51.75,51.78,51.75,51.76,244408.0,39.7866,39.8096,39.7866,39.7943,244408.0
2017-05-08 15:40:00,51.77,51.77,51.74,51.76,316632.0,39.8019,39.8019,39.7789,39.7943,316632.0
2017-05-08 15:50:00,51.76,51.79,51.72,51.73,1272849.0,39.7943,39.8173,39.7635,39.7712,1272849.0
2017-05-09 09:30:00,51.67,51.71,51.55,51.59,537447.0,39.7251,39.7558,39.6328,39.6636,537447.0
2017-05-09 09:40:00,51.59,51.62,51.45,51.5,429349.0,39.6636,39.6866,39.5559,39.5944,429349.0
2017-05-09 09:50:00,51.49,51.57,51.44,51.56,124055.0,39.5867,39.6482,39.5482,39.6405,124055.0
2017-05-09 10:00:00,51.57,51.6,51.48,51.53,159263.0,39.6482,39.6712,39.579,39.6174,159263.0
2017-05-09 10:10:00,51.53,51.6,51.5,51.58,220815.0,39.6174,39.6712,39.5944,39.6559,220815.0
2017-05-09 10:20:00,51.58,51.7,51.58,51.68,233490.0,39.6559,39.7481,39.6559,39.7327,233490.0
2017-05-09 10:30:00,51.68,51.68,51.59,51.64,543531.0,39.7327,39.7327,39.6636,39.702,543531.0
2017-05-09 10:40:00,51.64,51.7,51.63,51.68,146952.0,39.702,39.7481,39.6943,39.7327,146952.0
2017-05-09 10:50:00,51.67,51.68,51.64,51.66,92862.0,39.7251,39.7327,39.702,39.7174,92862.0
2017-05-09 11:00:00,51.66,51.67,51.62,51.64,259762.0,39.7174,39.7251,39.6866,39.702,259762.0
2017-05-09 11:10:00,51.64,51.66,51.62,51.65,100824.0,39.702,39.7174,39.6866,39.7097,100824.0
2017-05-09 11:20:00,51.64,51.65,51.59,51.61,171744.0,39.702,39.7097,39.6636,39.6789,171744.0
2017-05-09 11:30:00,51.61,51.63,51.59,51.61,162280.0,39.6789,39.6943,39.6636,39.6789,162280.0
2017-05-09 11:40:00,51.61,51.63,51.59,51.6,154957.0,39.6789,39.6943,39.6636,39.6712,154957.0
2017-05-09 11:50:00,51.6,51.65,51.59,51.63,120924.0,39.6712,39.7097,39.6636,39.6943,120924.0
2017-05-09 12:00:00,51.62,51.64,51.59,51.59,129943.0,39.6866,39.702,39.6636,39.6636,129943.0
2017-05-09 12:10:00,51.59,51.6,51.53,51.55,136821.0,39.6636,39.6712,39.6174,39.6328,136821.0
2017-05-09 12:20:00,51.54,51.56,51.52,51.52,143885.0,39.6251,39.6405,39.6097,39.6097,143885.0
2017-05-09 12:30:00,51.53,51.53,51.48,51.5,154924.0,39.6174,39.6174,39.579,39.5944,154924.0
2017-05-09 12:40:00,51.5,51.53,51.48,51.5,107305.0,39.5944,39.6174,39.579,39.5944,107305.0
2017-05-09 12:50:00,51.5,51.51,51.46,51.47,74938.0,39.5944,39.602,39.5636,39.5713,74938.0
2017-05-09 13:00:00,51.47,51.47,51.42,51.43,71581.0,39.5713,39.5713,39.5329,39.5405,71581.0
2017-05-09 13:10:00,51.43,51.44,51.39,51.41,302893.0,39.5405,39.5482,39.5098,39.5252,302893.0
2017-05-09 13:20:00,51.41,51.42,51.36,51.4,77246.0,39.5252,39.5329,39.4867,39.5175,77246.0
2017-05-09 13:30:00,51.4,51.4,51.37,51.38,114060.0,39.5175,39.5175,39.4944,39.5021,114060.0
2017-05-09 13:40:00,51.38,51.45,51.37,51.45,174559.0,39.5021,39.5559,39.4944,39.5559,174559.0
2017-05-09 13:50:00,51.45,51.48,51.44,51.47,107942.0,39.5559,39.579,39.5482,39.5713,107942.0
2017-05-09 14:00:00,51.47,51.47,51.43,51.46,184107.0,39.5713,39.5713,39.5405,39.5636,184107.0
2017-05-09 14:10:00,51.46,51.47,51.41,51.43,86741.0,39.5636,39.5713,39.5252,39.5405,86741.0
2017-05-09 14:20:00,51.43,51.43,51.42,51.43,38347.0,39.5405,39.5405,39.5329,39.5405,38347.0
2017-05-09 14:30:00,51.43,51.43,51.37,51.38,127038.0,39.5405,39.5405,39.4944,39.5021,127038.0
2017-05-09 14:40:00,51.38,51.38,51.34,51.37,83731.0,39.5021,39.5021,39.4713,39.4944,83731.0
2017-05-09 14:50:00,51.37,51.4,51.35,51.39,69055.0,39.4944,39.5175,39.479,39.5098,69055.0
2017-05-09 15:00:00,51.39,51.39,51.34,51.36,131873.0,39.5098,39.5098,39.4713,39.4867,131873.0
2017-05-09 15:10:00,51.36,51.39,51.35,51.39,124688.0,39.4867,39.5098,39.479,39.5098,124688.0
2017-05-09 15:20:00,51.39,51.4,51.36,51.38,117962.0,39.5098,39.5175,39.4867,39.5021,117962.0
2017-05-09 15:30:00,51.37,51.38,51.29,51.3,295239.0,39.4944,39.5021,39.4329,39.4406,295239.0
2017-05-09 15:40:00,51.31,51.31,51.24,51.28,317542.0,39.4483,39.4483,39.3945,39.4252,317542.0
2017-05-09 15:50:00,51.29,51.31,51.26,51.31,633889.0,39.4329,39.4483,39.4098,39.4483,633889.0
2017-05-10 09:30:00,51.37,51.48,51.27,51.34,372765.0,39.4944,39.579,39.4175,39.4713,372765.0
2017-05-10 09:40:00,51.34,51.41,51.3,51.39,265237.0,39.4713,39.5252,39.4406,39.5098,265237.0
2017-05-10 09:50:00,51.39,51.5,51.39,51.45,162261.0,39.5098,39.5944,39.5098,39.5559,162261.0
2017-05-10 10:00:00,51.45,51.52,51.44,51.51,136088.0,39.5559,39.6097,39.5482,39.602,136088.0
2017-05-10 10:10:00,51.51,51.51,51.42,51.45,138557.0,39.602,39.602,39.5329,39.5559,138557.0
2017-05-10 10:20:00,51.44,51.46,51.42,51.44,119485.0,39.5482,39.5636,39.5329,39.5482,119485.0
2017-05-10 10:30:00,51.44,51.49,51.4,51.41,203689.0,39.5482,39.5867,39.5175,39.5252,203689.0
2017-05-10 10:40:00,51.4,51.41,51.36,51.37,79995.0,39.5175,39.5252,39.4867,39.4944,79995.0
2017-05-10 10:50:00,51.36,51.37,51.3,51.31,92921.0,39.4867,39.4944,39.4406,39.4483,92921.0
2017-05-10 11:00:00,51.31,51.38,51.3,51.38,109757.0,39.4483,39.5021,39.4406,39.5021,109757.0
2017-05-10 11:10:00,51.37,51.39,51.33,51.35,227145.0,39.4944,39.5098,39.4637,39.479,227145.0
2017-05-10 11:20:00,51.34,51.41,51.32,51.36,292480.0,39.4713,39.5252,39.456,39.4867,292480.0
2017-05-10 11:30:00,51.36,51.4,51.35,51.39,98822.0,39.4867,39.5175,39.479,39.5098,98822.0
2017-05-10 11:40:00,51.38,51.47,51.38,51.46,120206.0,39.5021,39.5713,39.5021,39.5636,120206.0
2017-05-10 11:50:00,51.46,51.51,51.44,51.51,140938.0,39.5636,39.602,39.5482,39.602,140938.0
2017-05-10 12:00:00,51.51,51.52,51.46,51.48,101482.0,39.602,39.6097,39.5636,39.579,101482.0
2017-05-10 12:10:00,51.48,51.48,51.42,51.43,59920.0,39.579,39.579,39.5329,39.5405,59920.0
2017-05-10 12:20:00,51.42,51.48,51.42,51.47,90867.0,39.5329,39.579,39.5329,39.5713,90867.0
2017-05-10 12:30:00,51.47,51.51,51.46,51.48,91222.0,39.5713,39.602,39.5636,39.579,91222.0
2017-05-10 12:40:00,51.48,51.5,51.46,51.48,96213.0,39.579,39.5944,39.5636,39.579,96213.0
2017-05-10 12:50:00,51.47,51.48,51.45,51.47,79212.0,39.5713,39.579,39.5559,39.5713,79212.0
2017-05-10 13:00:00,51.46,51.5,51.43,51.43,198877.0,39.5636,39.5944,39.5405,39.5405,198877.0
2017-05-10 13:10:00,51.43,51.45,51.41,51.43,93830.0,39.5405,39.5559,39.5252,39.5405,93830.0
2017-05-10 13:20:00,51.43,51.46,51.41,51.42,295109.0,39.5405,39.5636,39.5252,39.5329,295109.0
2017-05-10 13:30:00,51.42,51.42,51.37,51.39,168308.0,39.5329,39.5329,39.4944,39.5098,168308.0
2017-05-10 13:40:00,51.38,51.4,51.36,51.37,174316.0,39.5021,39.5175,39.4867,39.4944,174316.0
2017-05-10 13:50:00,51.37,51.41,51.36,51.37,101176.0,39.4944,39.5252,39.4867,39.4944,101176.0
2017-05-10 14:00:00,51.37,51.4,51.35,51.39,131848.0,39.4944,39.5175,39.479,39.5098,131848.0
2017-05-10 14:10:00,51.39,51.4,51.24,51.24,193765.0,39.5098,39.5175,39.3945,39.3945,193765.0
2017-05-10 14:20:00,51.23,51.25,51.13,51.14,958383.0,39.3868,39.4022,39.3099,39.3176,958383.0
2017-05-10 14:30:00,51.14,51.31,51.14,51.3,657447.0,39.3176,39.4483,39.3176,39.4406,657447.0
2017-05-10 14:40:00,51.31,51.33,51.28,51.29,306215.0,39.4483,39.4637,39.4252,39.4329,306215.0
2017-05-10 14:50:00,51.29,51.35,51.26,51.35,162437.0,39.4329,39.479,39.4098,39.479,162437.0
2017-05-10 15:00:00,51.35,51.45,51.33,51.43,283573.0,39.479,39.5559,39.4637,39.5405,283573.0
2017-05-10 15:10:00,51.43,51.43,51.35,51.39,194381.0,39.5405,39.5405,39.479,39.5098,194381.0
2017-05-10 15:20:00,51.39,51.39,51.34,51.37,137571.0,39.5098,39.5098,39.4713,39.4944,137571.0
2017-05-10 15:30:00,51.37,51.37,51.33,51.34,138564.0,39.4944,39.4944,39.4637,39.4713,138564.0
2017-05-10 15:40:00,51.35,51.38,51.34,51.38,226349.0,39.479,39.5021,39.4713,39.5021,226349.0
2017-05-10 15:50:00,51.38,51.42,51.37,51.39,503475.0,39.5021,39.5329,39.4944,39.5098,503475.0
2017-05-11 09:30:00,51.28,51.37,51.18,51.33,438107.0,39.4252,39.4944,39.3483,39.4637,438107.0
2017-05-11 09:40:00,51.32,51.33,51.22,51.31,334676.0,39.456,39.4637,39.3791,39.4483,334676.0
2017-05-11 09:50:00,51.31,51.35,51.24,51.31,111741.0,39.4483,39.479,39.3945,39.4483,111741.0
2017-05-11 10:00:00,51.32,51.41,51.31,51.37,121371.0,39.456,39.5252,39.4483,39.4944,121371.0
2017-05-11 10:10:00,51.38,51.38,51.31,51.34,145277.0,39.5021,39.5021,39.4483,39.4713,145277.0
2017-05-11 10:20:00,51.34,51.35,51.27,51.33,347789.0,39.4713,39.479,39.4175,39.4637,347789.0
2017-05-11 10:30:00,51.33,51.39,51.32,51.34,213856.0,39.4637,39.5098,39.456,39.4713,213856.0
2017-05-11 10:40:00,51.34,51.35,51.3,51.31,147510.0,39.4713,39.479,39.4406,39.4483,147510.0
2017-05-11 10:50:00,51.31,51.34,51.28,51.34,139045.0,39.4483,39.4713,39.4252,39.4713,139045.0
2017-05-11 11:00:00,51.34,51.35,51.28,51.29,149753.0,39.4713,39.479,39.4252,39.4329,149753.0
2017-05-11 11:10:00,51.3,51.3,51.2,51.21,243995.0,39.4406,39.4406,39.3637,39.3714,243995.0
2017-05-11 11:20:00,51.21,51.22,51.17,51.18,101506.0,39.3714,39.3791,39.3406,39.3483,101506.0
2017-05-11 11:30:00,51.18,51.18,51.11,51.13,87262.0,39.3483,39.3483,39.2945,39.3099,87262.0
2017-05-11 11:40:00,51.12,51.14,51.1,51.13,94151.0,39.3022,39.3176,39.2868,39.3099,94151.0
2017-05-11 11:50:00,51.13,51.13,51.07,51.08,338444.0,39.3099,39.3099,39.2638,39.2715,338444.0
2017-05-11 12:00:00,51.07,51.11,51.07,51.11,140987.0,39.2638,39.2945,39.2638,39.2945,140987.0
2017-05-11 12:10:00,51.11,51.19,51.1,51.19,157384.0,39.2945,39.356,39.2868,39.356,157384.0
2017-05-11 12:20:00,51.19,51.24,51.19,51.21,174446.0,39.356,39.3945,39.356,39.3714,174446.0
2017-05-11 12:30:00,51.21,51.25,51.19,51.24,79187.0,39.3714,39.4022,39.356,39.3945,79187.0
2017-05-11 12:40:00,51.25,51.26,51.24,51.26,67264.0,39.4022,39.4098,39.3945,39.4098,67264.0
2017-05-11 12:50:00,51.26,51.28,51.24,51.26,46021.0,39.4098,39.4252,39.3945,39.4098,46021.0
2017-05-11 13:00:00,51.26,51.3,51.24,51.3,172086.0,39.4098,39.4406,39.3945,39.4406,172086.0
2017-05-11 13:10:00,51.3,51.3,51.28,51.29,58424.0,39.4406,39.4406,39.4252,39.4329,58424.0
2017-05-11 13:20:00,51.3,51.3,51.25,51.25,95363.0,39.4406,39.4406,39.4022,39.4022,95363.0
2017-05-11 13:30:00,51.25,51.27,51.22,51.23,126330.0,39.4022,39.4175,39.3791,39.3868,126330.0
2017-05-11 13:40:00,51.23,51.24,51.19,51.19,344208.0,39.3868,39.3945,39.356,39.356,344208.0
2017-05-11 13:50:00,51.19,51.19,51.16,51.16,124676.0,39.356,39.356,39.333,39.333,124676.0
2017-05-11 14:00:00,51.16,51.18,51.14,51.15,66251.0,39.333,39.3483,39.3176,39.3253,66251.0
2017-05-11 14:10:00,51.15,51.22,51.14,51.22,276102.0,39.3253,39.3791,39.3176,39.3791,276102.0
2017-05-11 14:20:00,51.22,51.25,51.21,51.25,84884.0,39.3791,39.4022,39.3714,39.4022,84884.0
2017-05-11 14:30:00,51.25,51.25,51.17,51.21,43304.0,39.4022,39.4022,39.3406,39.3714,43304.0
2017-05-11 14:40:00,51.21,51.28,51.2,51.27,49248.0,39.3714,39.4252,39.3637,39.4175,49248.0
2017-05-11 14:50:00,51.28,51.29,51.25,51.27,74198.0,39.4252,39.4329,39.4022,39.4175,74198.0
2017-05-11 15:00:00,51.26,51.34,51.26,51.32,88964.0,39.4098,39.4713,39.4098,39.456,88964.0
2017-05-11 15:10:00,51.31,51.37,51.3,51.32,126733.0,39.4483,39.4944,39.4406,39.456,126733.0
2017-05-11 15:20:00,51.32,51.35,51.32,51.32,71009.0,39.456,39.479,39.456,39.456,71009.0
2017-05-11 15:30:00,51.33,51.41,51.32,51.39,286162.0,39.4637,39.5252,39.456,39.5098,286162.0
2017-05-11 15:40:00,51.39,51.46,51.39,51.44,390153.0,39.5098,39.5636,39.5098,39.5482,390153.0
2017-05-11 15:50:00,51.44,51.48,51.44,51.47,824664.0,39.5482,39.579,39.5482,39.5713,824664.0
2017-05-12 09:30:00,51.6,51.69,51.53,51.69,373856.0,39.6712,39.7404,39.6174,39.7404,373856.0
2017-05-12 09:40:00,51.69,51.69,51.59,51.62,295704.0,39.7404,39.7404,39.6636,39.6866,295704.0
2017-05-12 09:50:00,51.62,51.67,51.6,51.6,129484.0,39.6866,39.7251,39.6712,39.6712,129484.0
2017-05-12 10:00:00,51.6,51.68,51.57,51.66,116713.0,39.6712,39.7327,39.6482,39.7174,116713.0
2017-05-12 10:10:00,51.66,51.68,51.63,51.66,108449.0,39.7174,39.7327,39.6943,39.7174,108449.0
2017-05-12 10:20:00,51.67,51.68,51.63,51.66,301145.0,39.7251,39.7327,39.6943,39.7174,301145.0
2017-05-12 10:30:00,51.65,51.76,51.65,51.76,207608.0,39.7097,39.7943,39.7097,39.7943,207608.0
2017-05-12 10:40:00,51.76,51.82,51.73,51.81,186472.0,39.7943,39.8404,39.7712,39.8327,186472.0
2017-05-12 10:50:00,51.81,51.83,51.79,51.81,60604.0,39.8327,39.8481,39.8173,39.8327,60604.0
2017-05-12 11:00:00,51.81,51.84,51.77,51.84,127286.0,39.8327,39.8558,39.8019,39.8558,127286.0
2017-05-12 11:10:00,51.84,51.84,51.79,51.82,69601.0,39.8558,39.8558,39.8173,39.8404,69601.0
2017-05-12 11:20:00,51.82,51.83,51.77,51.78,262450.0,39.8404,39.8481,39.8019,39.8096,262450.0
2017-05-12 11:30:00,51.78,51.83,51.78,51.82,77274.0,39.8096,39.8481,39.8096,39.8404,77274.0
2017-05-12 11:40:00,51.81,51.83,51.79,51.83,112896.0,39.8327,39.8481,39.8173,39.8481,112896.0
2017-05-12 11:50:00,51.83,51.84,51.78,51.78,20405.0,39.8481,39.8558,39.8096,39.8096,20405.0
2017-05-12 12:00:00,51.78,51.79,51.73,51.74,103890.0,39.8096,39.8173,39.7712,39.7789,103890.0
2017-05-12 12:10:00,51.74,51.76,51.71,51.76,72124.0,39.7789,39.7943,39.7558,39.7943,72124.0
2017-05-12 12:20:00,51.76,51.78,51.74,51.77,59185.0,39.7943,39.8096,39.7789,39.8019,59185.0
2017-05-12 12:30:00,51.77,51.79,51.76,51.76,48387.0,39.8019,39.8173,39.7943,39.7943,48387.0
2017-05-12 12:40:00,51.77,51.77,51.73,51.74,88130.0,39.8019,39.8019,39.7712,39.7789,88130.0
2017-05-12 12:50:00,51.75,51.75,51.7,51.7,35622.0,39.7866,39.7866,39.7481,39.7481,35622.0
2017-05-12 13:00:00,51.7,51.71,51.66,51.68,220061.0,39.7481,39.7558,39.7174,39.7327,220061.0
2017-05-12 13:10:00,51.68,51.69,51.65,51.69,40485.0,39.7327,39.7404,39.7097,39.7404,40485.0
2017-05-12 13:20:00,51.68,51.69,51.65,51.65,34080.0,39.7327,39.7404,39.7097,39.7097,34080.0
2017-05-12 13:30:00,51.64,51.67,51.64,51.67,79510.0,39.702,39.7251,39.702,39.7251,79510.0
2017-05-12 13:40:00,51.67,51.69,51.65,51.68,81293.0,39.7251,39.7404,39.7097,39.7327,81293.0
2017-05-12 13:50:00,51.67,51.68,51.64,51.67,78246.0,39.7251,39.7327,39.702,39.7251,78246.0
2017-05-12 14:00:00,51.67,51.73,51.64,51.73,1625335.0,39.7251,39.7712,39.702,39.7712,1625335.0
2017-05-12 14:10:00,51.73,51.76,51.71,51.72,275391.0,39.7712,39.7943,39.7558,39.7635,275391.0
2017-05-12 14:20:00,51.72,51.72,51.68,51.68,41143.0,39.7635,39.7635,39.7327,39.7327,41143.0
2017-05-12 14:30:00,51.68,51.71,51.66,51.69,48603.0,39.7327,39.7558,39.7174,39.7404,48603.0
2017-05-12 14:40:00,51.68,51.74,51.68,51.71,104411.0,39.7327,39.7789,39.7327,39.7558,104411.0
2017-05-12 14:50:00,51.71,51.72,51.68,51.69,48925.0,39.7558,39.7635,39.7327,39.7404,48925.0
2017-05-12 15:00:00,51.69,51.73,51.68,51.72,220741.0,39.7404,39.7712,39.7327,39.7635,220741.0
2017-05-12 15:10:00,51.72,51.74,51.7,51.73,59682.0,39.7635,39.7789,39.7481,39.7712,59682.0
2017-05-12 15:20:00,51.74,51.75,51.7,51.7,102799.0,39.7789,39.7866,39.7481,39.7481,102799.0
2017-05-12 15:30:00,51.7,51.75,51.69,51.75,245743.0,39.7481,39.7866,39.7404,39.7866,245743.0
2017-05-12 15:40:00,51.75,51.78,51.71,51.75,325462.0,39.7866,39.8096,39.7558,39.7866,325462.0
2017-05-12 15:50:00,51.75,51.76,51.72,51.73,605281.0,39.7866,39.7943,39.7635,39.7712,605281.0
2017-05-15 09:30:00,51.74,51.8,51.68,51.79,358847.0,39.7789,39.825,39.7327,39.8173,358847.0
2017-05-15 09:40:00,51.77,51.82,51.74,51.82,612530.0,39.8019,39.8404,39.7789,39.8404,612530.0
2017-05-15 09:50:00,51.81,51.93,51.8,51.89,312469.0,39.8327,39.925,39.825,39.8942,312469.0
2017-05-15 10:00:00,51.89,51.95,51.87,51.94,170051.0,39.8942,39.9403,39.8788,39.9326,170051.0
2017-05-15 10:10:00,51.95,51.96,51.89,51.92,206331.0,39.9403,39.948,39.8942,39.9173,206331.0
2017-05-15 10:20:00,51.91,51.93,51.88,51.9,78805.0,39.9096,39.925,39.8865,39.9019,78805.0
2017-05-15 10:30:00,51.9,51.99,51.89,51.95,125494.0,39.9019,39.9711,39.8942,39.9403,125494.0
2017-05-15 10:40:00,51.96,51.99,51.93,51.98,99543.0,39.948,39.9711,39.925,39.9634,99543.0
2017-05-15 10:50:00,51.98,51.99,51.94,51.95,139735.0,39.9634,39.9711,39.9326,39.9403,139735.0
2017-05-15 11:00:00,51.95,51.97,51.92,51.96,99576.0,39.9403,39.9557,39.9173,39.948,99576.0
2017-05-15 11:10:00,51.96,52.04,51.96,52.02,229109.0,39.948,40.0095,39.948,39.9941,229109.0
2017-05-15 11:20:00,52.03,52.04,52.01,52.04,108876.0,40.0018,40.0095,39.9865,40.0095,108876.0
2017-05-15 11:30:00,52.03,52.03,51.99,52.01,135279.0,40.0018,40.0018,39.9711,39.9865,135279.0
2017-05-15 11:40:00,52.0,52.03,51.97,51.98,65612.0,39.9788,40.0018,39.9557,39.9634,65612.0
2017-05-15 11:50:00,51.97,52.0,51.95,52.0,94224.0,39.9557,39.9788,39.9403,39.9788,94224.0
2017-05-15 12:00:00,52.0,52.01,51.96,51.96,118887.0,39.9788,39.9865,39.948,39.948,118887.0
2017-05-15 12:10:00,51.96,51.98,51.95,51.97,49594.0,39.948,39.9634,39.9403,39.9557,49594.0
2017-05-15 12:20:00,51.97,51.97,51.94,51.95,78743.0,39.9557,39.9557,39.9326,39.9403,78743.0
2017-05-15 12:30:00,51.96,51.97,51.93,51.94,103883.0,39.948,39.9557,39.925,39.9326,103883.0
2017-05-15 12:40:00,51.94,51.94,51.9,51.91,54555.0,39.9326,39.9326,39.9019,39.9096,54555.0
2017-05-15 12:50:00,51.92,51.93,51.89,51.9,77679.0,39.9173,39.925,39.8942,39.9019,77679.0
2017-05-15 13:00:00,51.89,51.91,51.88,51.89,69749.0,39.8942,39.9096,39.8865,39.8942,69749.0
2017-05-15 13:10:00,51.89,51.92,51.89,51.9,120469.0,39.8942,39.9173,39.8942,39.9019,120469.0
2017-05-15 13:20:00,51.91,51.95,51.9,51.94,39295.0,39.9096,39.9403,39.9019,39.9326,39295.0
2017-05-15 13:30:00,51.94,51.97,51.93,51.97,57640.0,39.9326,39.9557,39.925,39.9557,57640.0
2017-05-15 13:40:00,51.97,51.98,51.96,51.97,121157.0,39.9557,39.9634,39.948,39.9557,121157.0
2017-05-15 13:50:00,51.97,51.99,51.96,51.98,58025.0,39.9557,39.9711,39.948,39.9634,58025.0
2017-05-15 14:00:00,51.98,52.01,51.97,52.0,154750.0,39.9634,39.9865,39.9557,39.9788,154750.0
2017-05-15 14:10:00,52.0,52.0,51.97,51.98,87228.0,39.9788,39.9788,39.9557,39.9634,87228.0
2017-05-15 14:20:00,51.99,51.99,51.96,51.96,153927.0,39.9711,39.9711,39.948,39.948,153927.0
2017-05-15 14:30:00,51.96,51.97,51.94,51.96,219518.0,39.948,39.9557,39.9326,39.948,219518.0
2017-05-15 14:40:00,51.95,51.96,51.93,51.93,50478.0,39.9403,39.948,39.925,39.925,50478.0
2017-05-15 14:50:00,51.94,51.94,51.9,51.91,141547.0,39.9326,39.9326,39.9019,39.9096,141547.0
2017-05-15 15:00:00,51.91,51.92,51.89,51.9,60509.0,39.9096,39.9173,39.8942,39.9019,60509.0
2017-05-15 15:10:00,51.9,51.91,51.88,51.9,104726.0,39.9019,39.9096,39.8865,39.9019,104726.0
2017-05-15 15:20:00,51.9,51.91,51.87,51.9,67397.0,39.9019,39.9096,39.8788,39.9019,67397.0
2017-05-15 15:30:00,51.89,51.92,51.89,51.9,152368.0,39.8942,39.9173,39.8942,39.9019,152368.0
2017-05-15 15:40:00,51.9,51.96,51.89,51.95,212953.0,39.9019,39.948,39.8942,39.9403,212953.0
2017-05-15 15:50:00,51.96,51.97,51.93,51.93,674106.0,39.948,39.9557,39.925,39.925,674106.0
2017-05-16 09:30:00,51.87,52.02,51.87,51.98,355732.0,39.8788,39.9941,39.8788,39.9634,355732.0
2017-05-16 09:40:00,51.98,51.98,51.86,51.9,107939.0,39.9634,39.9634,39.8711,39.9019,107939.0
2017-05-16 09:50:00,51.9,51.9,51.83,51.86,225168.0,39.9019,39.9019,39.8481,39.8711,225168.0
2017-05-16 10:00:00,51.86,51.88,51.78,51.83,252489.0,39.8711,39.8865,39.8096,39.8481,252489.0
2017-05-16 10:10:00,51.83,51.89,51.81,51.88,154545.0,39.8481,39.8942,39.8327,39.8865,154545.0
2017-05-16 10:20:00,51.88,51.89,51.83,51.83,99356.0,39.8865,39.8942,39.8481,39.8481,99356.0
2017-05-16 10:30:00,51.84,51.93,51.84,51.93,186427.0,39.8558,39.925,39.8558,39.925,186427.0
2017-05-16 10:40:00,51.93,51.93,51.83,51.84,197068.0,39.925,39.925,39.8481,39.8558,197068.0
2017-05-16 10:50:00,51.84,51.85,51.8,51.81,235507.0,39.8558,39.8634,39.825,39.8327,235507.0
2017-05-16 11:00:00,51.81,51.82,51.78,51.8,301578.0,39.8327,39.8404,39.8096,39.825,301578.0
2017-05-16 11:10:00,51.8,51.81,51.78,51.8,70330.0,39.825,39.8327,39.8096,39.825,70330.0
2017-05-16 11:20:00,51.81,51.87,51.79,51.86,353482.0,39.8327,39.8788,39.8173,39.8711,353482.0
2017-05-16 11:30:00,51.86,51.86,51.79,51.82,123347.0,39.8711,39.8711,39.8173,39.8404,123347.0
2017-05-16 11:40:00,51.81,51.84,51.79,51.79,151172.0,39.8327,39.8558,39.8173,39.8173,151172.0
2017-05-16 11:50:00,51.79,51.82,51.78,51.81,211003.0,39.8173,39.8404,39.8096,39.8327,211003.0
2017-05-16 12:00:00,51.81,51.81,51.79,51.8,60401.0,39.8327,39.8327,39.8173,39.825,60401.0
2017-05-16 12:10:00,51.81,51.81,51.78,51.8,166133.0,39.8327,39.8327,39.8096,39.825,166133.0
2017-05-16 12:20:00,51.8,51.81,51.74,51.75,171160.0,39.825,39.8327,39.7789,39.7866,171160.0
2017-05-16 12:30:00,51.74,51.75,51.7,51.73,76776.0,39.7789,39.7866,39.7481,39.7712,76776.0
2017-05-16 12:40:00,51.72,51.76,51.71,51.75,71964.0,39.7635,39.7943,39.7558,39.7866,71964.0
2017-05-16 12:50:00,51.76,51.78,51.74,51.76,36328.0,39.7943,39.8096,39.7789,39.7943,36328.0
2017-05-16 13:00:00,51.76,51.77,51.71,51.72,82563.0,39.7943,39.8019,39.7558,39.7635,82563.0
2017-05-16 13:10:00,51.72,51.74,51.7,51.71,43996.0,39.7635,39.7789,39.7481,39.7558,43996.0
2017-05-16 13:20:00,51.71,51.72,51.68,51.68,50088.0,39.7558,39.7635,39.7327,39.7327,50088.0
2017-05-16 13:30:00,51.68,51.71,51.67,51.71,41254.0,39.7327,39.7558,39.7251,39.7558,41254.0
2017-05-16 13:40:00,51.71,51.74,51.7,51.73,147261.0,39.7558,39.7789,39.7481,39.7712,147261.0
2017-05-16 13:50:00,51.72,51.73,51.68,51.68,42974.0,39.7635,39.7712,39.7327,39.7327,42974.0
2017-05-16 14:00:00,51.68,51.7,51.66,51.66,51786.0,39.7327,39.7481,39.7174,39.7174,51786.0
2017-05-16 14:10:00,51.66,51.68,51.64,51.68,185035.0,39.7174,39.7327,39.702,39.7327,185035.0
2017-05-16 14:20:00,51.68,51.69,51.63,51.63,93714.0,39.7327,39.7404,39.6943,39.6943,93714.0
2017-05-16 14:30:00,51.63,51.63,51.6,51.61,68716.0,39.6943,39.6943,39.6712,39.6789,68716.0
2017-05-16 14:40:00,51.6,51.63,51.59,51.61,116769.0,39.6712,39.6943,39.6636,39.6789,116769.0
2017-05-16 14:50:00,51.61,51.63,51.58,51.59,82648.0,39.6789,39.6943,39.6559,39.6636,82648.0
2017-05-16 15:00:00,51.58,51.65,51.57,51.64,328694.0,39.6559,39.7097,39.6482,39.702,328694.0
2017-05-16 15:10:00,51.64,51.64,51.62,51.63,64804.0,39.702,39.702,39.6866,39.6943,64804.0
2017-05-16 15:20:00,51.63,51.67,51.63,51.64,153704.0,39.6943,39.7251,39.6943,39.702,153704.0
2017-05-16 15:30:00,51.64,51.69,51.64,51.64,232260.0,39.702,39.7404,39.702,39.702,232260.0
2017-05-16 15:40:00,51.64,51.67,51.54,51.54,355187.0,39.702,39.7251,39.6251,39.6251,355187.0
2017-05-16 15:50:00,51.54,51.56,51.51,51.53,1252084.0,39.6251,39.6405,39.602,39.6174,1252084.0
2017-05-17 09:30:00,51.7,51.76,51.58,51.65,933352.0,39.7481,39.7943,39.6559,39.7097,933352.0
2017-05-17 09:40:00,51.64,51.65,51.57,51.65,226688.0,39.702,39.7097,39.6482,39.7097,226688.0
2017-05-17 09:50:00,51.64,51.69,51.52,51.54,521491.0,39.702,39.7404,39.6097,39.6251,521491.0
2017-05-17 10:00:00,51.54,51.54,51.47,51.51,248487.0,39.6251,39.6251,39.5713,39.602,248487.0
2017-05-17 10:10:00,51.51,51.56,51.5,51.54,651405.0,39.602,39.6405,39.5944,39.6251,651405.0
2017-05-17 10:20:00,51.54,51.6,51.53,51.56,105147.0,39.6251,39.6712,39.6174,39.6405,105147.0
2017-05-17 10:30:00,51.56,51.67,51.55,51.66,284571.0,39.6405,39.7251,39.6328,39.7174,284571.0
2017-05-17 10:40:00,51.67,51.76,51.66,51.73,669499.0,39.7251,39.7943,39.7174,39.7712,669499.0
2017-05-17 10:50:00,51.73,51.82,51.68,51.8,434186.0,39.7712,39.8404,39.7327,39.825,434186.0
2017-05-17 11:00:00,51.8,51.87,51.77,51.87,480271.0,39.825,39.8788,39.8019,39.8788,480271.0
2017-05-17 11:10:00,51.87,51.89,51.81,51.86,240166.0,39.8788,39.8942,39.8327,39.8711,240166.0
2017-05-17 11:20:00,51.85,51.88,51.81,51.84,1217610.0,39.8634,39.8865,39.8327,39.8558,1217610.0
2017-05-17 11:30:00,51.84,51.85,51.79,51.83,248725.0,39.8558,39.8634,39.8173,39.8481,248725.0
2017-05-17 11:40:00,51.83,51.85,51.77,51.79,236221.0,39.8481,39.8634,39.8019,39.8173,236221.0
2017-05-17 11:50:00,51.79,51.79,51.75,51.77,541624.0,39.8173,39.8173,39.7866,39.8019,541624.0
2017-05-17 12:00:00,51.76,51.8,51.76,51.77,358956.0,39.7943,39.825,39.7943,39.8019,358956.0
2017-05-17 12:10:00,51.77,51.8,51.77,51.8,212429.0,39.8019,39.825,39.8019,39.825,212429.0
2017-05-17 12:20:00,51.8,51.82,51.78,51.81,124023.0,39.825,39.8404,39.8096,39.8327,124023.0
2017-05-17 12:30:00,51.82,51.82,51.76,51.77,488977.0,39.8404,39.8404,39.7943,39.8019,488977.0
2017-05-17 12:40:00,51.78,51.79,51.7,51.7,220612.0,39.8096,39.8173,39.7481,39.7481,220612.0
2017-05-17 12:50:00,51.71,51.71,51.63,51.63,241358.0,39.7558,39.7558,39.6943,39.6943,241358.0
2017-05-17 13:00:00,51.62,51.63,51.59,51.63,303581.0,39.6866,39.6943,39.6636,39.6943,303581.0
2017-05-17 13:10:00,51.63,51.67,51.6,51.6,237461.0,39.6943,39.7251,39.6712,39.6712,237461.0
2017-05-17 13:20:00,51.6,51.72,51.6,51.71,120706.0,39.6712,39.7635,39.6712,39.7558,120706.0
2017-05-17 13:30:00,51.71,51.71,51.66,51.68,88085.0,39.7558,39.7558,39.7174,39.7327,88085.0
2017-05-17 13:40:00,51.68,51.75,51.66,51.75,105911.0,39.7327,39.7866,39.7174,39.7866,105911.0
2017-05-17 13:50:00,51.74,51.78,51.74,51.76,182288.0,39.7789,39.8096,39.7789,39.7943,182288.0
2017-05-17 14:00:00,51.76,51.79,51.73,51.77,322028.0,39.7943,39.8173,39.7712,39.8019,322028.0
2017-05-17 14:10:00,51.77,51.9,51.75,51.9,280752.0,39.8019,39.9019,39.7866,39.9019,280752.0
2017-05-17 14:20:00,51.9,51.93,51.85,51.89,413278.0,39.9019,39.925,39.8634,39.8942,413278.0
2017-05-17 14:30:00,51.89,51.93,51.87,51.87,303355.0,39.8942,39.925,39.8788,39.8788,303355.0
2017-05-17 14:40:00,51.87,51.94,51.84,51.91,121501.0,39.8788,39.9326,39.8558,39.9096,121501.0
2017-05-17 14:50:00,51.91,51.94,51.86,51.87,192508.0,39.9096,39.9326,39.8711,39.8788,192508.0
2017-05-17 15:00:00,51.88,51.88,51.8,51.8,196332.0,39.8865,39.8865,39.825,39.825,196332.0
2017-05-17 15:10:00,51.8,51.82,51.75,51.8,180118.0,39.825,39.8404,39.7866,39.825,180118.0
2017-05-17 15:20:00,51.8,51.8,51.77,51.78,240595.0,39.825,39.825,39.8019,39.8096,240595.0
2017-05-17 15:30:00,51.78,51.83,51.77,51.81,461718.0,39.8096,39.8481,39.8019,39.8327,461718.0
2017-05-17 15:40:00,51.81,51.85,51.71,51.73,487892.0,39.8327,39.8634,39.7558,39.7712,487892.0
2017-05-17 15:50:00,51.73,51.79,51.69,51.71,1023686.0,39.7712,39.8173,39.7404,39.7558,1023686.0
2017-05-18 09:30:00,51.78,52.15,51.55,51.57,1303349.0,39.8096,40.0941,39.6328,39.6482,1303349.0
2017-05-18 09:40:00,51.56,51.62,51.43,51.55,719687.0,39.6405,39.6866,39.5405,39.6328,719687.0
2017-05-18 09:50:00,51.55,51.67,51.47,51.66,246076.0,39.6328,39.7251,39.5713,39.7174,246076.0
2017-05-18 10:00:00,51.66,51.79,51.57,51.57,425330.0,39.7174,39.8173,39.6482,39.6482,425330.0
2017-05-18 10:10:00,51.57,51.68,51.54,51.66,194258.0,39.6482,39.7327,39.6251,39.7174,194258.0
2017-05-18 10:20:00,51.65,51.73,51.62,51.68,232366.0,39.7097,39.7712,39.6866,39.7327,232366.0
2017-05-18 10:30:00,51.68,51.72,51.57,51.59,175050.0,39.7327,39.7635,39.6482,39.6636,175050.0
2017-05-18 10:40:00,51.59,51.76,51.57,51.74,212953.0,39.6636,39.7943,39.6482,39.7789,212953.0
2017-05-18 10:50:00,51.75,51.77,51.67,51.72,158847.0,39.7866,39.8019,39.7251,39.7635,158847.0
2017-05-18 11:00:00,51.72,51.75,51.69,51.72,98655.0,39.7635,39.7866,39.7404,39.7635,98655.0
2017-05-18 11:10:00,51.72,51.77,51.68,51.72,602644.0,39.7635,39.8019,39.7327,39.7635,602644.0
2017-05-18 11:20:00,51.72,51.77,51.69,51.74,357106.0,39.7635,39.8019,39.7404,39.7789,357106.0
2017-05-18 11:30:00,51.74,51.82,51.71,51.8,297628.0,39.7789,39.8404,39.7558,39.825,297628.0
2017-05-18 11:40:00,51.81,51.84,51.78,51.8,189973.0,39.8327,39.8558,39.8096,39.825,189973.0
2017-05-18 11:50:00,51.8,51.84,51.77,51.8,201439.0,39.825,39.8558,39.8019,39.825,201439.0
2017-05-18 12:00:00,51.8,51.82,51.75,51.82,310549.0,39.825,39.8404,39.7866,39.8404,310549.0
2017-05-18 12:10:00,51.82,51.83,51.76,51.77,111372.0,39.8404,39.8481,39.7943,39.8019,111372.0
2017-05-18 12:20:00,51.76,51.79,51.74,51.75,109012.0,39.7943,39.8173,39.7789,39.7866,109012.0
2017-05-18 12:30:00,51.75,51.79,51.75,51.79,81714.0,39.7866,39.8173,39.7866,39.8173,81714.0
2017-05-18 12:40:00,51.79,51.81,51.78,51.8,110473.0,39.8173,39.8327,39.8096,39.825,110473.0
2017-05-18 12:50:00,51.8,51.81,51.74,51.79,61958.0,39.825,39.8327,39.7789,39.8173,61958.0
2017-05-18 13:00:00,51.78,51.79,51.75,51.75,86650.0,39.8096,39.8173,39.7866,39.7866,86650.0
2017-05-18 13:10:00,51.75,51.78,51.73,51.77,115029.0,39.7866,39.8096,39.7712,39.8019,115029.0
2017-05-18 13:20:00,51.78,51.79,51.75,51.77,80540.0,39.8096,39.8173,39.7866,39.8019,80540.0
2017-05-18 13:30:00,51.77,51.79,51.74,51.76,126841.0,39.8019,39.8173,39.7789,39.7943,126841.0
2017-05-18 13:40:00,51.76,51.81,51.75,51.8,49855.0,39.7943,39.8327,39.7866,39.825,49855.0
2017-05-18 13:50:00,51.8,51.84,51.78,51.83,208311.0,39.825,39.8558,39.8096,39.8481,208311.0
2017-05-18 14:00:00,51.83,51.9,51.82,51.9,400993.0,39.8481,39.9019,39.8404,39.9019,400993.0
2017-05-18 14:10:00,51.9,51.94,51.89,51.92,136271.0,39.9019,39.9326,39.8942,39.9173,136271.0
2017-05-18 14:20:00,51.92,51.94,51.87,51.9,269627.0,39.9173,39.9326,39.8788,39.9019,269627.0
2017-05-18 14:30:00,51.91,51.95,51.91,51.93,391675.0,39.9096,39.9403,39.9096,39.925,391675.0
2017-05-18 14:40:00,51.93,51.98,51.91,51.94,238447.0,39.925,39.9634,39.9096,39.9326,238447.0
2017-05-18 14:50:00,51.95,51.95,51.89,51.94,112460.0,39.9403,39.9403,39.8942,39.9326,112460.0
2017-05-18 15:00:00,51.94,51.98,51.91,51.95,231922.0,39.9326,39.9634,39.9096,39.9403,231922.0
2017-05-18 15:10:00,51.94,52.0,51.93,51.96,182648.0,39.9326,39.9788,39.925,39.948,182648.0
2017-05-18 15:20:00,51.95,51.97,51.91,51.92,318124.0,39.9403,39.9557,39.9096,39.9173,318124.0
2017-05-18 15:30:00,51.91,51.98,51.86,51.98,421354.0,39.9096,39.9634,39.8711,39.9634,421354.0
2017-05-18 15:40:00,51.98,51.99,51.93,51.97,752224.0,39.9634,39.9711,39.925,39.9557,752224.0
2017-05-18 15:50:00,51.97,51.98,51.89,51.9,1917926.0,39.9557,39.9634,39.8942,39.9019,1917926.0
2017-05-19 09:30:00,51.87,51.9,51.58,51.59,650625.0,39.8788,39.9019,39.6559,39.6636,650625.0
2017-05-19 09:40:00,51.58,51.72,51.58,51.67,296213.0,39.6559,39.7635,39.6559,39.7251,296213.0
2017-05-19 09:50:00,51.68,51.77,51.67,51.76,191072.0,39.7327,39.8019,39.7251,39.7943,191072.0
2017-05-19 10:00:00,51.77,51.82,51.75,51.77,182611.0,39.8019,39.8404,39.7866,39.8019,182611.0
2017-05-19 10:10:00,51.77,51.87,51.75,51.83,177621.0,39.8019,39.8788,39.7866,39.8481,177621.0
2017-05-19 10:20:00,51.84,51.85,51.79,51.84,332667.0,39.8558,39.8634,39.8173,39.8558,332667.0
2017-05-19 10:30:00,51.84,51.88,51.83,51.87,286086.0,39.8558,39.8865,39.8481,39.8788,286086.0
2017-05-19 10:40:00,51.87,51.96,51.86,51.93,215980.0,39.8788,39.948,39.8711,39.925,215980.0
2017-05-19 10:50:00,51.93,51.97,51.92,51.97,106219.0,39.925,39.9557,39.9173,39.9557,106219.0
2017-05-19 11:00:00,51.96,51.97,51.89,51.9,137572.0,39.948,39.9557,39.8942,39.9019,137572.0
2017-05-19 11:10:00,51.9,51.92,51.85,51.87,159734.0,39.9019,39.9173,39.8634,39.8788,159734.0
2017-05-19 11:20:00,51.88,51.89,51.82,51.83,87990.0,39.8865,39.8942,39.8404,39.8481,87990.0
2017-05-19 11:30:00,51.83,51.9,51.83,51.9,88832.0,39.8481,39.9019,39.8481,39.9019,88832.0
2017-05-19 11:40:00,51.9,51.96,51.9,51.96,176263.0,39.9019,39.948,39.9019,39.948,176263.0
2017-05-19 11:50:00,51.96,51.98,51.93,51.96,90472.0,39.948,39.9634,39.925,39.948,90472.0
2017-05-19 12:00:00,51.96,52.02,51.95,51.96,232002.0,39.948,39.9941,39.9403,39.948,232002.0
2017-05-19 12:10:00,51.97,51.98,51.95,51.95,58077.0,39.9557,39.9634,39.9403,39.9403,58077.0
2017-05-19 12:20:00,51.95,51.96,51.93,51.94,69844.0,39.9403,39.948,39.925,39.9326,69844.0
2017-05-19 12:30:00,51.95,51.95,51.92,51.93,140885.0,39.9403,39.9403,39.9173,39.925,140885.0
2017-05-19 12:40:00,51.93,51.96,51.91,51.96,119379.0,39.925,39.948,39.9096,39.948,119379.0
2017-05-19 12:50:00,51.95,51.99,51.95,51.97,46099.0,39.9403,39.9711,39.9403,39.9557,46099.0
2017-05-19 13:00:00,51.98,51.98,51.94,51.96,117564.0,39.9634,39.9634,39.9326,39.948,117564.0
2017-05-19 13:10:00,51.96,51.96,51.91,51.91,158686.0,39.948,39.948,39.9096,39.9096,158686.0
2017-05-19 13:20:00,51.91,51.96,51.9,51.95,115730.0,39.9096,39.948,39.9019,39.9403,115730.0
2017-05-19 13:30:00,51.95,51.95,51.91,51.93,261428.0,39.9403,39.9403,39.9096,39.925,261428.0
2017-05-19 13:40:00,51.93,51.94,51.9,51.91,233816.0,39.925,39.9326,39.9019,39.9096,233816.0
2017-05-19 13:50:00,51.91,51.94,51.89,51.94,61338.0,39.9096,39.9326,39.8942,39.9326,61338.0
2017-05-19 14:00:00,51.94,51.97,51.93,51.94,316959.0,39.9326,39.9557,39.925,39.9326,316959.0
2017-05-19 14:10:00,51.95,51.98,51.93,51.97,175137.0,39.9403,39.9634,39.925,39.9557,175137.0
2017-05-19 14:20:00,51.98,51.99,51.95,51.98,166521.0,39.9634,39.9711,39.9403,39.9634,166521.0
2017-05-19 14:30:00,51.99,52.04,51.98,52.04,121409.0,39.9711,40.0095,39.9634,40.0095,121409.0
2017-05-19 14:40:00,52.04,52.07,52.03,52.05,196138.0,40.0095,40.0326,40.0018,40.0172,196138.0
2017-05-19 14:50:00,52.05,52.07,52.02,52.03,260036.0,40.0172,40.0326,39.9941,40.0018,260036.0
2017-05-19 15:00:00,52.03,52.03,51.95,51.96,240758.0,40.0018,40.0018,39.9403,39.948,240758.0
2017-05-19 15:10:00,51.96,52.0,51.95,51.98,288407.0,39.948,39.9788,39.9403,39.9634,288407.0
2017-05-19 15:20:00,51.98,51.99,51.93,51.98,508438.0,39.9634,39.9711,39.925,39.9634,508438.0
2017-05-19 15:30:00,51.99,52.03,51.97,52.01,538432.0,39.9711,40.0018,39.9557,39.9865,538432.0
2017-05-19 15:40:00,52.01,52.03,51.98,51.99,452855.0,39.9865,40.0018,39.9634,39.9711,452855.0
2017-05-19 15:50:00,51.99,52.08,51.98,52.08,1407196.0,39.9711,40.0403,39.9634,40.0403,1407196.0
2017-05-22 09:30:00,52.0,52.12,51.97,52.1,234226.0,39.9788,40.071,39.9557,40.0557,234226.0
2017-05-22 09:40:00,52.12,52.28,52.12,52.26,217798.0,40.071,40.194,40.071,40.1787,217798.0
2017-05-22 09:50:00,52.26,52.29,52.18,52.22,108191.0,40.1787,40.2017,40.1172,40.1479,108191.0
2017-05-22 10:00:00,52.22,52.26,52.17,52.23,285417.0,40.1479,40.1787,40.1095,40.1556,285417.0
2017-05-22 10:10:00,52.24,52.27,52.19,52.21,150854.0,40.1633,40.1864,40.1248,40.1402,150854.0
2017-05-22 10:20:00,52.21,52.21,52.16,52.16,187917.0,40.1402,40.1402,40.1018,40.1018,187917.0
2017-05-22 10:30:00,52.16,52.24,52.16,52.18,128537.0,40.1018,40.1633,40.1018,40.1172,128537.0
2017-05-22 10:40:00,52.17,52.29,52.15,52.28,132861.0,40.1095,40.2017,40.0941,40.194,132861.0
2017-05-22 10:50:00,52.28,52.29,52.23,52.24,102535.0,40.194,40.2017,40.1556,40.1633,102535.0
2017-05-22 11:00:00,52.24,52.3,52.24,52.28,105422.0,40.1633,40.2094,40.1633,40.194,105422.0
2017-05-22 11:10:00,52.29,52.31,52.26,52.28,260598.0,40.2017,40.2171,40.1787,40.194,260598.0
2017-05-22 11:20:00,52.28,52.31,52.26,52.31,110312.0,40.194,40.2171,40.1787,40.2171,110312.0
2017-05-22 11:30:00,52.31,52.34,52.27,52.34,127473.0,40.2171,40.2402,40.1864,40.2402,127473.0
2017-05-22 11:40:00,52.34,52.35,52.32,52.33,138857.0,40.2402,40.2479,40.2248,40.2325,138857.0
2017-05-22 11:50:00,52.34,52.34,52.28,52.3,61420.0,40.2402,40.2402,40.194,40.2094,61420.0
2017-05-22 12:00:00,52.3,52.33,52.26,52.33,233568.0,40.2094,40.2325,40.1787,40.2325,233568.0
2017-05-22 12:10:00,52.32,52.34,52.31,52.34,94103.0,40.2248,40.2402,40.2171,40.2402,94103.0
2017-05-22 12:20:00,52.34,52.37,52.33,52.35,77908.0,40.2402,40.2632,40.2325,40.2479,77908.0
2017-05-22 12:30:00,52.35,52.41,52.34,52.41,43631.0,40.2479,40.294,40.2402,40.294,43631.0
2017-05-22 12:40:00,52.41,52.45,52.38,52.44,65206.0,40.294,40.3247,40.2709,40.3171,65206.0
2017-05-22 12:50:00,52.45,52.49,52.44,52.46,73091.0,40.3247,40.3555,40.3171,40.3324,73091.0
2017-05-22 13:00:00,52.47,52.48,52.44,52.46,77357.0,40.3401,40.3478,40.3171,40.3324,77357.0
2017-05-22 13:10:00,52.46,52.49,52.46,52.47,50473.0,40.3324,40.3555,40.3324,40.3401,50473.0
2017-05-22 13:20:00,52.48,52.52,52.47,52.51,105398.0,40.3478,40.3786,40.3401,40.3709,105398.0
2017-05-22 13:30:00,52.51,52.57,52.5,52.55,153172.0,40.3709,40.417,40.3632,40.4016,153172.0
2017-05-22 13:40:00,52.55,52.56,52.52,52.53,67083.0,40.4016,40.4093,40.3786,40.3862,67083.0
2017-05-22 13:50:00,52.53,52.54,52.51,52.54,47645.0,40.3862,40.3939,40.3709,40.3939,47645.0
2017-05-22 14:00:00,52.54,52.55,52.51,52.52,98733.0,40.3939,40.4016,40.3709,40.3786,98733.0
2017-05-22 14:10:00,52.52,52.55,52.51,52.54,84523.0,40.3786,40.4016,40.3709,40.3939,84523.0
2017-05-22 14:20:00,52.54,52.55,52.5,52.51,123313.0,40.3939,40.4016,40.3632,40.3709,123313.0
2017-05-22 14:30:00,52.51,52.53,52.47,52.48,304024.0,40.3709,40.3862,40.3401,40.3478,304024.0
2017-05-22 14:40:00,52.49,52.49,52.46,52.48,61845.0,40.3555,40.3555,40.3324,40.3478,61845.0
2017-05-22 14:50:00,52.48,52.48,52.45,52.47,141393.0,40.3478,40.3478,40.3247,40.3401,141393.0
2017-05-22 15:00:00,52.46,52.49,52.45,52.47,207397.0,40.3324,40.3555,40.3247,40.3401,207397.0
2017-05-22 15:10:00,52.46,52.5,52.46,52.5,127305.0,40.3324,40.3632,40.3324,40.3632,127305.0
2017-05-22 15:20:00,52.5,52.51,52.46,52.5,230759.0,40.3632,40.3709,40.3324,40.3632,230759.0
2017-05-22 15:30:00,52.51,52.59,52.5,52.59,332905.0,40.3709,40.4324,40.3632,40.4324,332905.0
2017-05-22 15:40:00,52.59,52.61,52.57,52.58,524150.0,40.4324,40.4477,40.417,40.4247,524150.0
2017-05-22 15:50:00,52.59,52.61,52.51,52.52,1584971.0,40.4324,40.4477,40.3709,40.3786,1584971.0
2017-05-23 09:30:00,52.62,52.65,52.53,52.64,330054.0,40.4554,40.4785,40.3862,40.4708,330054.0
2017-05-23 09:40:00,52.64,52.78,52.64,52.72,328884.0,40.4708,40.5784,40.4708,40.5323,328884.0
2017-05-23 09:50:00,52.73,52.78,52.66,52.75,438809.0,40.54,40.5784,40.4862,40.5554,438809.0
2017-05-23 10:00:00,52.74,52.8,52.73,52.77,285077.0,40.5477,40.5938,40.54,40.5708,285077.0
2017-05-23 10:10:00,52.77,52.85,52.76,52.84,294677.0,40.5708,40.6323,40.5631,40.6246,294677.0
2017-05-23 10:20:00,52.84,52.92,52.83,52.88,304604.0,40.6246,40.6861,40.6169,40.6553,304604.0
2017-05-23 10:30:00,52.88,52.88,52.83,52.88,166040.0,40.6553,40.6553,40.6169,40.6553,166040.0
2017-05-23 10:40:00,52.88,52.92,52.86,52.9,224735.0,40.6553,40.6861,40.64,40.6707,224735.0
2017-05-23 10:50:00,52.9,52.94,52.87,52.88,404867.0,40.6707,40.7015,40.6476,40.6553,404867.0
2017-05-23 11:00:00,52.88,52.94,52.87,52.9,339457.0,40.6553,40.7015,40.6476,40.6707,339457.0
2017-05-23 11:10:00,52.9,52.92,52.84,52.86,316509.0,40.6707,40.6861,40.6246,40.64,316509.0
2017-05-23 11:20:00,52.86,52.86,52.79,52.8,526557.0,40.64,40.64,40.5861,40.5938,526557.0
2017-05-23 11:30:00,52.8,52.85,52.79,52.83,160479.0,40.5938,40.6323,40.5861,40.6169,160479.0
2017-05-23 11:40:00,52.84,52.86,52.74,52.77,460333.0,40.6246,40.64,40.5477,40.5708,460333.0
2017-05-23 11:50:00,52.77,52.84,52.76,52.83,199285.0,40.5708,40.6246,40.5631,40.6169,199285.0
2017-05-23 12:00:00,52.82,52.9,52.82,52.87,131324.0,40.6092,40.6707,40.6092,40.6476,131324.0
2017-05-23 12:10:00,52.87,52.94,52.86,52.93,150636.0,40.6476,40.7015,40.64,40.6938,150636.0
2017-05-23 12:20:00,52.93,52.94,52.9,52.93,84073.0,40.6938,40.7015,40.6707,40.6938,84073.0
2017-05-23 12:30:00,52.93,52.93,52.89,52.92,186199.0,40.6938,40.6938,40.663,40.6861,186199.0
2017-05-23 12:40:00,52.92,52.96,52.91,52.95,108820.0,40.6861,40.7168,40.6784,40.7091,108820.0
2017-05-23 12:50:00,52.94,52.98,52.94,52.95,116453.0,40.7015,40.7322,40.7015,40.7091,116453.0
2017-05-23 13:00:00,52.95,52.96,52.93,52.93,175868.0,40.7091,40.7168,40.6938,40.6938,175868.0
2017-05-23 13:10:00,52.93,52.93,52.88,52.9,448133.0,40.6938,40.6938,40.6553,40.6707,448133.0
2017-05-23 13:20:00,52.91,52.91,52.89,52.9,45342.0,40.6784,40.6784,40.663,40.6707,45342.0
2017-05-23 13:30:00,52.91,52.95,52.9,52.93,74856.0,40.6784,40.7091,40.6707,40.6938,74856.0
2017-05-23 13:40:00,52.92,52.93,52.87,52.88,211017.0,40.6861,40.6938,40.6476,40.6553,211017.0
2017-05-23 13:50:00,52.88,52.89,52.8,52.81,1012837.0,40.6553,40.663,40.5938,40.6015,1012837.0
2017-05-23 14:00:00,52.82,52.85,52.79,52.79,417700.0,40.6092,40.6323,40.5861,40.5861,417700.0
2017-05-23 14:10:00,52.79,52.8,52.7,52.7,995362.0,40.5861,40.5938,40.5169,40.5169,995362.0
2017-05-23 14:20:00,52.71,52.75,52.69,52.75,379129.0,40.5246,40.5554,40.5093,40.5554,379129.0
2017-05-23 14:30:00,52.75,52.76,52.63,52.64,599054.0,40.5554,40.5631,40.4631,40.4708,599054.0
2017-05-23 14:40:00,52.65,52.66,52.56,52.58,393303.0,40.4785,40.4862,40.4093,40.4247,393303.0
2017-05-23 14:50:00,52.58,52.71,52.58,52.7,415642.0,40.4247,40.5246,40.4247,40.5169,415642.0
2017-05-23 15:00:00,52.7,52.71,52.66,52.68,219381.0,40.5169,40.5246,40.4862,40.5016,219381.0
2017-05-23 15:10:00,52.69,52.71,52.65,52.7,156537.0,40.5093,40.5246,40.4785,40.5169,156537.0
2017-05-23 15:20:00,52.7,52.72,52.69,52.69,210059.0,40.5169,40.5323,40.5093,40.5093,210059.0
2017-05-23 15:30:00,52.69,52.71,52.66,52.7,477683.0,40.5093,40.5246,40.4862,40.5169,477683.0
2017-05-23 15:40:00,52.69,52.7,52.61,52.62,668468.0,40.5093,40.5169,40.4477,40.4554,668468.0
2017-05-23 15:50:00,52.62,52.66,52.61,52.65,1859161.0,40.4554,40.4862,40.4477,40.4785,1859161.0
2017-05-24 09:30:00,52.72,52.91,52.67,52.88,382394.0,40.5323,40.6784,40.4939,40.6553,382394.0
2017-05-24 09:40:00,52.89,52.91,52.8,52.83,457601.0,40.663,40.6784,40.5938,40.6169,457601.0
2017-05-24 09:50:00,52.83,52.86,52.77,52.83,314519.0,40.6169,40.64,40.5708,40.6169,314519.0
2017-05-24 10:00:00,52.83,52.9,52.83,52.88,161178.0,40.6169,40.6707,40.6169,40.6553,161178.0
2017-05-24 10:10:00,52.89,52.89,52.81,52.84,183723.0,40.663,40.663,40.6015,40.6246,183723.0
2017-05-24 10:20:00,52.84,52.88,52.81,52.86,108720.0,40.6246,40.6553,40.6015,40.64,108720.0
2017-05-24 10:30:00,52.86,52.89,52.83,52.88,125188.0,40.64,40.663,40.6169,40.6553,125188.0
2017-05-24 10:40:00,52.89,52.91,52.85,52.87,104802.0,40.663,40.6784,40.6323,40.6476,104802.0
2017-05-24 10:50:00,52.87,52.87,52.8,52.83,103953.0,40.6476,40.6476,40.5938,40.6169,103953.0
2017-05-24 11:00:00,52.83,52.85,52.81,52.82,146703.0,40.6169,40.6323,40.6015,40.6092,146703.0
2017-05-24 11:10:00,52.83,52.84,52.8,52.83,108286.0,40.6169,40.6246,40.5938,40.6169,108286.0
2017-05-24 11:20:00,52.84,52.85,52.83,52.84,81221.0,40.6246,40.6323,40.6169,40.6246,81221.0
2017-05-24 11:30:00,52.83,52.91,52.82,52.9,118693.0,40.6169,40.6784,40.6092,40.6707,118693.0
2017-05-24 11:40:00,52.89,52.91,52.86,52.9,75045.0,40.663,40.6784,40.64,40.6707,75045.0
2017-05-24 11:50:00,52.9,52.94,52.9,52.92,91382.0,40.6707,40.7015,40.6707,40.6861,91382.0
2017-05-24 12:00:00,52.92,52.92,52.85,52.85,78858.0,40.6861,40.6861,40.6323,40.6323,78858.0
2017-05-24 12:10:00,52.85,52.91,52.85,52.91,108592.0,40.6323,40.6784,40.6323,40.6784,108592.0
2017-05-24 12:20:00,52.91,52.91,52.88,52.89,42666.0,40.6784,40.6784,40.6553,40.663,42666.0
2017-05-24 12:30:00,52.89,52.91,52.89,52.91,70008.0,40.663,40.6784,40.663,40.6784,70008.0
2017-05-24 12:40:00,52.91,52.92,52.9,52.91,134196.0,40.6784,40.6861,40.6707,40.6784,134196.0
2017-05-24 12:50:00,52.91,52.93,52.9,52.91,44111.0,40.6784,40.6938,40.6707,40.6784,44111.0
2017-05-24 13:00:00,52.91,52.93,52.91,52.92,83947.0,40.6784,40.6938,40.6784,40.6861,83947.0
2017-05-24 13:10:00,52.91,52.92,52.88,52.9,56496.0,40.6784,40.6861,40.6553,40.6707,56496.0
2017-05-24 13:20:00,52.89,52.9,52.86,52.88,80044.0,40.663,40.6707,40.64,40.6553,80044.0
2017-05-24 13:30:00,52.87,52.89,52.86,52.89,57801.0,40.6476,40.663,40.64,40.663,57801.0
2017-05-24 13:40:00,52.89,52.89,52.86,52.87,106222.0,40.663,40.663,40.64,40.6476,106222.0
2017-05-24 13:50:00,52.87,52.89,52.85,52.89,77544.0,40.6476,40.663,40.6323,40.663,77544.0
2017-05-24 14:00:00,52.88,53.0,52.85,52.97,374891.0,40.6553,40.7476,40.6323,40.7245,374891.0
2017-05-24 14:10:00,52.98,53.06,52.93,53.05,238536.0,40.7322,40.7937,40.6938,40.786,238536.0
2017-05-24 14:20:00,53.05,53.05,52.99,53.01,130071.0,40.786,40.786,40.7399,40.7553,130071.0
2017-05-24 14:30:00,53.01,53.01,52.97,53.0,89189.0,40.7553,40.7553,40.7245,40.7476,89189.0
2017-05-24 14:40:00,53.0,53.02,52.98,53.0,82924.0,40.7476,40.763,40.7322,40.7476,82924.0
2017-05-24 14:50:00,53.01,53.01,52.96,52.98,57686.0,40.7553,40.7553,40.7168,40.7322,57686.0
2017-05-24 15:00:00,52.98,53.0,52.95,52.96,166863.0,40.7322,40.7476,40.7091,40.7168,166863.0
2017-05-24 15:10:00,52.96,52.97,52.94,52.97,331876.0,40.7168,40.7245,40.7015,40.7245,331876.0
2017-05-24 15:20:00,52.97,52.97,52.92,52.96,374825.0,40.7245,40.7245,40.6861,40.7168,374825.0
2017-05-24 15:30:00,52.96,52.98,52.94,52.95,214193.0,40.7168,40.7322,40.7015,40.7091,214193.0
2017-05-24 15:40:00,52.95,53.0,52.94,52.98,453654.0,40.7091,40.7476,40.7015,40.7322,453654.0
2017-05-24 15:50:00,52.98,53.04,52.97,52.99,1146779.0,40.7322,40.7783,40.7245,40.7399,1146779.0
2017-05-25 09:30:00,53.08,53.09,52.95,53.02,363719.0,40.8091,40.8168,40.7091,40.763,363719.0
2017-05-25 09:40:00,53.02,53.05,52.94,53.0,281672.0,40.763,40.786,40.7015,40.7476,281672.0
2017-05-25 09:50:00,53.0,53.02,52.95,52.99,125226.0,40.7476,40.763,40.7091,40.7399,125226.0
2017-05-25 10:00:00,53.0,53.05,52.99,53.01,70073.0,40.7476,40.786,40.7399,40.7553,70073.0
2017-05-25 10:10:00,53.01,53.1,53.0,53.1,85604.0,40.7553,40.8245,40.7476,40.8245,85604.0
2017-05-25 10:20:00,53.1,53.15,53.07,53.08,137934.0,40.8245,40.8629,40.8014,40.8091,137934.0
2017-05-25 10:30:00,53.08,53.19,53.04,53.19,136743.0,40.8091,40.8937,40.7783,40.8937,136743.0
2017-05-25 10:40:00,53.19,53.24,53.17,53.23,187947.0,40.8937,40.9321,40.8783,40.9244,187947.0
2017-05-25 10:50:00,53.23,53.25,53.21,53.24,112054.0,40.9244,40.9398,40.909,40.9321,112054.0
2017-05-25 11:00:00,53.24,53.26,53.19,53.25,81382.0,40.9321,40.9475,40.8937,40.9398,81382.0
2017-05-25 11:10:00,53.26,53.27,53.23,53.26,220720.0,40.9475,40.9552,40.9244,40.9475,220720.0
2017-05-25 11:20:00,53.26,53.33,53.25,53.33,92826.0,40.9475,41.0013,40.9398,41.0013,92826.0
2017-05-25 11:30:00,53.33,53.35,53.29,53.33,235886.0,41.0013,41.0167,40.9705,41.0013,235886.0
2017-05-25 11:40:00,53.33,53.33,53.3,53.31,91299.0,41.0013,41.0013,40.9782,40.9859,91299.0
2017-05-25 11:50:00,53.31,53.32,53.26,53.28,93610.0,40.9859,40.9936,40.9475,40.9629,93610.0
2017-05-25 12:00:00,53.28,53.29,53.23,53.23,78382.0,40.9629,40.9705,40.9244,40.9244,78382.0
2017-05-25 12:10:00,53.23,53.28,53.22,53.27,81766.0,40.9244,40.9629,40.9167,40.9552,81766.0
2017-05-25 12:20:00,53.27,53.32,53.27,53.32,61096.0,40.9552,40.9936,40.9552,40.9936,61096.0
2017-05-25 12:30:00,53.32,53.34,53.3,53.33,62680.0,40.9936,41.009,40.9782,41.0013,62680.0
2017-05-25 12:40:00,53.32,53.33,53.3,53.32,32203.0,40.9936,41.0013,40.9782,40.9936,32203.0
2017-05-25 12:50:00,53.32,53.37,53.32,53.36,97146.0,40.9936,41.0321,40.9936,41.0244,97146.0
2017-05-25 13:00:00,53.35,53.37,53.3,53.3,109835.0,41.0167,41.0321,40.9782,40.9782,109835.0
2017-05-25 13:10:00,53.3,53.33,53.29,53.32,56749.0,40.9782,41.0013,40.9705,40.9936,56749.0
2017-05-25 13:20:00,53.33,53.34,53.3,53.32,37571.0,41.0013,41.009,40.9782,40.9936,37571.0
2017-05-25 13:30:00,53.32,53.32,53.28,53.29,64499.0,40.9936,40.9936,40.9629,40.9705,64499.0
2017-05-25 13:40:00,53.29,53.32,53.29,53.32,44741.0,40.9705,40.9936,40.9705,40.9936,44741.0
2017-05-25 13:50:00,53.32,53.4,53.32,53.39,143593.0,40.9936,41.0551,40.9936,41.0474,143593.0
2017-05-25 14:00:00,53.39,53.41,53.34,53.35,211184.0,41.0474,41.0628,41.009,41.0167,211184.0
2017-05-25 14:10:00,53.34,53.37,53.34,53.37,85659.0,41.009,41.0321,41.009,41.0321,85659.0
2017-05-25 14:20:00,53.36,53.37,53.34,53.36,186475.0,41.0244,41.0321,41.009,41.0244,186475.0
2017-05-25 14:30:00,53.36,53.38,53.35,53.38,161152.0,41.0244,41.0397,41.0167,41.0397,161152.0
2017-05-25 14:40:00,53.38,53.39,53.3,53.31,361944.0,41.0397,41.0474,40.9782,40.9859,361944.0
2017-05-25 14:50:00,53.31,53.34,53.3,53.33,137566.0,40.9859,41.009,40.9782,41.0013,137566.0
2017-05-25 15:00:00,53.33,53.37,53.31,53.36,112231.0,41.0013,41.0321,40.9859,41.0244,112231.0
2017-05-25 15:10:00,53.36,53.38,53.32,53.37,204729.0,41.0244,41.0397,40.9936,41.0321,204729.0
2017-05-25 15:20:00,53.38,53.39,53.36,53.39,146612.0,41.0397,41.0474,41.0244,41.0474,146612.0
2017-05-25 15:30:00,53.39,53.4,53.35,53.37,234298.0,41.0474,41.0551,41.0167,41.0321,234298.0
2017-05-25 15:40:00,53.37,53.49,53.37,53.48,549000.0,41.0321,41.1243,41.0321,41.1166,549000.0
2017-05-25 15:50:00,53.47,53.47,53.4,53.42,1486223.0,41.1089,41.1089,41.0551,41.0705,1486223.0
2017-05-26 09:30:00,53.43,53.52,53.39,53.48,534683.0,41.0782,41.1474,41.0474,41.1166,534683.0
2017-05-26 09:40:00,53.48,53.49,53.33,53.36,588697.0,41.1166,41.1243,41.0013,41.0244,588697.0
2017-05-26 09:50:00,53.36,53.37,53.3,53.35,345505.0,41.0244,41.0321,40.9782,41.0167,345505.0
2017-05-26 10:00:00,53.34,53.44,53.3,53.41,281114.0,41.009,41.0859,40.9782,41.0628,281114.0
2017-05-26 10:10:00,53.41,53.47,53.39,53.47,108320.0,41.0628,41.1089,41.0474,41.1089,108320.0
2017-05-26 10:20:00,53.46,53.5,53.42,53.43,107821.0,41.1012,41.132,41.0705,41.0782,107821.0
2017-05-26 10:30:00,53.44,53.45,53.36,53.4,169664.0,41.0859,41.0936,41.0244,41.0551,169664.0
2017-05-26 10:40:00,53.41,53.45,53.37,53.42,74659.0,41.0628,41.0936,41.0321,41.0705,74659.0
2017-05-26 10:50:00,53.43,53.44,53.4,53.41,135034.0,41.0782,41.0859,41.0551,41.0628,135034.0
2017-05-26 11:00:00,53.41,53.44,53.38,53.4,74370.0,41.0628,41.0859,41.0397,41.0551,74370.0
2017-05-26 11:10:00,53.41,53.43,53.39,53.4,106699.0,41.0628,41.0782,41.0474,41.0551,106699.0
2017-05-26 11:20:00,53.4,53.41,53.38,53.4,92515.0,41.0551,41.0628,41.0397,41.0551,92515.0
2017-05-26 11:30:00,53.39,53.4,53.36,53.38,188749.0,41.0474,41.0551,41.0244,41.0397,188749.0
2017-05-26 11:40:00,53.37,53.45,53.37,53.44,70645.0,41.0321,41.0936,41.0321,41.0859,70645.0
2017-05-26 11:50:00,53.45,53.45,53.41,53.43,131344.0,41.0936,41.0936,41.0628,41.0782,131344.0
2017-05-26 12:00:00,53.43,53.45,53.4,53.41,110539.0,41.0782,41.0936,41.0551,41.0628,110539.0
2017-05-26 12:10:00,53.41,53.41,53.38,53.4,43095.0,41.0628,41.0628,41.0397,41.0551,43095.0
2017-05-26 12:20:00,53.41,53.44,53.4,53.43,66813.0,41.0628,41.0859,41.0551,41.0782,66813.0
2017-05-26 12:30:00,53.43,53.45,53.42,53.45,47074.0,41.0782,41.0936,41.0705,41.0936,47074.0
2017-05-26 12:40:00,53.45,53.46,53.44,53.45,31626.0,41.0936,41.1012,41.0859,41.0936,31626.0
2017-05-26 12:50:00,53.45,53.46,53.44,53.44,32228.0,41.0936,41.1012,41.0859,41.0859,32228.0
2017-05-26 13:00:00,53.45,53.45,53.39,53.4,90247.0,41.0936,41.0936,41.0474,41.0551,90247.0
2017-05-26 13:10:00,53.4,53.42,53.38,53.4,88478.0,41.0551,41.0705,41.0397,41.0551,88478.0
2017-05-26 13:20:00,53.4,53.42,53.39,53.41,48640.0,41.0551,41.0705,41.0474,41.0628,48640.0
2017-05-26 13:30:00,53.42,53.43,53.36,53.37,44768.0,41.0705,41.0782,41.0244,41.0321,44768.0
2017-05-26 13:40:00,53.37,53.4,53.35,53.38,55293.0,41.0321,41.0551,41.0167,41.0397,55293.0
2017-05-26 13:50:00,53.39,53.4,53.36,53.37,51987.0,41.0474,41.0551,41.0244,41.0321,51987.0
2017-05-26 14:00:00,53.37,53.37,53.33,53.37,106873.0,41.0321,41.0321,41.0013,41.0321,106873.0
2017-05-26 14:10:00,53.37,53.4,53.35,53.38,194194.0,41.0321,41.0551,41.0167,41.0397,194194.0
2017-05-26 14:20:00,53.39,53.41,53.38,53.4,69007.0,41.0474,41.0628,41.0397,41.0551,69007.0
2017-05-26 14:30:00,53.4,53.43,53.39,53.41,46754.0,41.0551,41.0782,41.0474,41.0628,46754.0
2017-05-26 14:40:00,53.41,53.44,53.41,53.44,37357.0,41.0628,41.0859,41.0628,41.0859,37357.0
2017-05-26 14:50:00,53.44,53.49,53.41,53.41,74832.0,41.0859,41.1243,41.0628,41.0628,74832.0
2017-05-26 15:00:00,53.42,53.42,53.36,53.4,96606.0,41.0705,41.0705,41.0244,41.0551,96606.0
2017-05-26 15:10:00,53.4,53.4,53.36,53.36,188237.0,41.0551,41.0551,41.0244,41.0244,188237.0
2017-05-26 15:20:00,53.36,53.38,53.34,53.34,296621.0,41.0244,41.0397,41.009,41.009,296621.0
2017-05-26 15:30:00,53.34,53.36,53.32,53.36,299362.0,41.009,41.0244,40.9936,41.0244,299362.0
2017-05-26 15:40:00,53.36,53.4,53.35,53.4,285500.0,41.0244,41.0551,41.0167,41.0551,285500.0
2017-05-26 15:50:00,53.4,53.42,53.38,53.38,688589.0,41.0551,41.0705,41.0397,41.0397,688589.0
2017-05-30 09:30:00,53.44,53.45,53.29,53.43,435975.0,41.0859,41.0936,40.9705,41.0782,435975.0
2017-05-30 09:40:00,53.43,53.44,53.3,53.39,487449.0,41.0782,41.0859,40.9782,41.0474,487449.0
2017-05-30 09:50:00,53.4,53.41,53.33,53.35,121587.0,41.0551,41.0628,41.0013,41.0167,121587.0
2017-05-30 10:00:00,53.35,53.4,53.33,53.36,115044.0,41.0167,41.0551,41.0013,41.0244,115044.0
2017-05-30 10:10:00,53.36,53.44,53.35,53.37,155053.0,41.0244,41.0859,41.0167,41.0321,155053.0
2017-05-30 10:20:00,53.37,53.44,53.37,53.39,129763.0,41.0321,41.0859,41.0321,41.0474,129763.0
2017-05-30 10:30:00,53.39,53.42,53.39,53.41,40038.0,41.0474,41.0705,41.0474,41.0628,40038.0
2017-05-30 10:40:00,53.41,53.49,53.4,53.43,101271.0,41.0628,41.1243,41.0551,41.0782,101271.0
2017-05-30 10:50:00,53.43,53.47,53.42,53.45,115487.0,41.0782,41.1089,41.0705,41.0936,115487.0
2017-05-30 11:00:00,53.44,53.46,53.43,53.46,72073.0,41.0859,41.1012,41.0782,41.1012,72073.0
2017-05-30 11:10:00,53.46,53.51,53.45,53.51,135094.0,41.1012,41.1397,41.0936,41.1397,135094.0
2017-05-30 11:20:00,53.5,53.52,53.47,53.51,83839.0,41.132,41.1474,41.1089,41.1397,83839.0
2017-05-30 11:30:00,53.51,53.51,53.46,53.5,72361.0,41.1397,41.1397,41.1012,41.132,72361.0
2017-05-30 11:40:00,53.51,53.54,53.5,53.52,106911.0,41.1397,41.1628,41.132,41.1474,106911.0
2017-05-30 11:50:00,53.52,53.56,53.51,53.56,89302.0,41.1474,41.1781,41.1397,41.1781,89302.0
2017-05-30 12:00:00,53.55,53.56,53.54,53.55,79500.0,41.1704,41.1781,41.1628,41.1704,79500.0
2017-05-30 12:10:00,53.56,53.58,53.55,53.57,34882.0,41.1781,41.1935,41.1704,41.1858,34882.0
2017-05-30 12:20:00,53.57,53.61,53.56,53.6,66169.0,41.1858,41.2166,41.1781,41.2089,66169.0
2017-05-30 12:30:00,53.6,53.61,53.58,53.6,32904.0,41.2089,41.2166,41.1935,41.2089,32904.0
2017-05-30 12:40:00,53.6,53.64,53.59,53.62,55617.0,41.2089,41.2396,41.2012,41.2243,55617.0
2017-05-30 12:50:00,53.63,53.63,53.57,53.58,120875.0,41.2319,41.2319,41.1858,41.1935,120875.0
2017-05-30 13:00:00,53.58,53.64,53.57,53.63,45467.0,41.1935,41.2396,41.1858,41.2319,45467.0
2017-05-30 13:10:00,53.64,53.66,53.63,53.65,80021.0,41.2396,41.255,41.2319,41.2473,80021.0
2017-05-30 13:20:00,53.65,53.67,53.64,53.64,104426.0,41.2473,41.2627,41.2396,41.2396,104426.0
2017-05-30 13:30:00,53.65,53.66,53.63,53.63,46876.0,41.2473,41.255,41.2319,41.2319,46876.0
2017-05-30 13:40:00,53.63,53.63,53.6,53.62,54150.0,41.2319,41.2319,41.2089,41.2243,54150.0
2017-05-30 13:50:00,53.63,53.68,53.62,53.66,249520.0,41.2319,41.2704,41.2243,41.255,249520.0
2017-05-30 14:00:00,53.67,53.69,53.65,53.68,74637.0,41.2627,41.2781,41.2473,41.2704,74637.0
2017-05-30 14:10:00,53.68,53.7,53.67,53.68,67745.0,41.2704,41.2858,41.2627,41.2704,67745.0
2017-05-30 14:20:00,53.68,53.68,53.64,53.66,219362.0,41.2704,41.2704,41.2396,41.255,219362.0
2017-05-30 14:30:00,53.66,53.67,53.65,53.67,73286.0,41.255,41.2627,41.2473,41.2627,73286.0
2017-05-30 14:40:00,53.67,53.67,53.62,53.64,99449.0,41.2627,41.2627,41.2243,41.2396,99449.0
2017-05-30 14:50:00,53.64,53.64,53.58,53.6,238792.0,41.2396,41.2396,41.1935,41.2089,238792.0
2017-05-30 15:00:00,53.6,53.6,53.54,53.54,241889.0,41.2089,41.2089,41.1628,41.1628,241889.0
2017-05-30 15:10:00,53.54,53.55,53.52,53.54,199857.0,41.1628,41.1704,41.1474,41.1628,199857.0
2017-05-30 15:20:00,53.54,53.54,53.5,53.52,111431.0,41.1628,41.1628,41.132,41.1474,111431.0
2017-05-30 15:30:00,53.52,53.57,53.51,53.57,195407.0,41.1474,41.1858,41.1397,41.1858,195407.0
2017-05-30 15:40:00,53.57,53.63,53.56,53.6,349987.0,41.1858,41.2319,41.1781,41.2089,349987.0
2017-05-30 15:50:00,53.61,53.61,53.57,53.58,798999.0,41.2166,41.2166,41.1858,41.1935,798999.0
2017-05-31 09:30:00,53.63,53.86,53.57,53.78,662806.0,41.2319,41.4088,41.1858,41.3473,662806.0
2017-05-31 09:40:00,53.78,53.82,53.74,53.79,536787.0,41.3473,41.378,41.3165,41.355,536787.0
2017-05-31 09:50:00,53.8,53.81,53.71,53.8,210794.0,41.3626,41.3703,41.2935,41.3626,210794.0
2017-05-31 10:00:00,53.79,53.87,53.79,53.82,267736.0,41.355,41.4165,41.355,41.378,267736.0
2017-05-31 10:10:00,53.83,53.87,53.76,53.78,365087.0,41.3857,41.4165,41.3319,41.3473,365087.0
2017-05-31 10:20:00,53.79,53.81,53.74,53.76,282232.0,41.355,41.3703,41.3165,41.3319,282232.0
2017-05-31 10:30:00,53.75,53.83,53.75,53.83,190855.0,41.3242,41.3857,41.3242,41.3857,190855.0
2017-05-31 10:40:00,53.84,53.89,53.81,53.89,183700.0,41.3934,41.4318,41.3703,41.4318,183700.0
2017-05-31 10:50:00,53.89,53.95,53.86,53.9,319256.0,41.4318,41.478,41.4088,41.4395,319256.0
2017-05-31 11:00:00,53.9,53.92,53.86,53.9,154535.0,41.4395,41.4549,41.4088,41.4395,154535.0
2017-05-31 11:10:00,53.89,53.89,53.76,53.78,420147.0,41.4318,41.4318,41.3319,41.3473,420147.0
2017-05-31 11:20:00,53.77,53.83,53.75,53.79,301515.0,41.3396,41.3857,41.3242,41.355,301515.0
2017-05-31 11:30:00,53.79,53.81,53.75,53.76,213422.0,41.355,41.3703,41.3242,41.3319,213422.0
2017-05-31 11:40:00,53.76,53.81,53.75,53.79,201096.0,41.3319,41.3703,41.3242,41.355,201096.0
2017-05-31 11:50:00,53.79,53.83,53.75,53.76,292826.0,41.355,41.3857,41.3242,41.3319,292826.0
2017-05-31 12:00:00,53.76,53.8,53.75,53.8,216226.0,41.3319,41.3626,41.3242,41.3626,216226.0
2017-05-31 12:10:00,53.79,53.81,53.76,53.8,136627.0,41.355,41.3703,41.3319,41.3626,136627.0
2017-05-31 12:20:00,53.8,53.81,53.77,53.77,155723.0,41.3626,41.3703,41.3396,41.3396,155723.0
2017-05-31 12:30:00,53.77,53.78,53.74,53.77,140797.0,41.3396,41.3473,41.3165,41.3396,140797.0
2017-05-31 12:40:00,53.77,53.8,53.76,53.78,138851.0,41.3396,41.3626,41.3319,41.3473,138851.0
2017-05-31 12:50:00,53.78,53.79,53.75,53.79,184277.0,41.3473,41.355,41.3242,41.355,184277.0
2017-05-31 13:00:00,53.79,53.84,53.78,53.83,173471.0,41.355,41.3934,41.3473,41.3857,173471.0
2017-05-31 13:10:00,53.83,53.84,53.8,53.81,298151.0,41.3857,41.3934,41.3626,41.3703,298151.0
2017-05-31 13:20:00,53.81,53.83,53.79,53.82,88837.0,41.3703,41.3857,41.355,41.378,88837.0
2017-05-31 13:30:00,53.82,53.84,53.81,53.84,44374.0,41.378,41.3934,41.3703,41.3934,44374.0
2017-05-31 13:40:00,53.84,53.85,53.83,53.83,50596.0,41.3934,41.4011,41.3857,41.3857,50596.0
2017-05-31 13:50:00,53.84,53.86,53.83,53.84,269997.0,41.3934,41.4088,41.3857,41.3934,269997.0
2017-05-31 14:00:00,53.85,53.92,53.84,53.91,129589.0,41.4011,41.4549,41.3934,41.4472,129589.0
2017-05-31 14:10:00,53.91,53.92,53.89,53.89,81437.0,41.4472,41.4549,41.4318,41.4318,81437.0
2017-05-31 14:20:00,53.89,53.91,53.86,53.91,176183.0,41.4318,41.4472,41.4088,41.4472,176183.0
2017-05-31 14:30:00,53.91,53.99,53.91,53.99,163085.0,41.4472,41.5087,41.4472,41.5087,163085.0
2017-05-31 14:40:00,53.99,54.03,53.97,53.98,233009.0,41.5087,41.5395,41.4933,41.501,233009.0
2017-05-31 14:50:00,53.97,54.01,53.96,54.01,205119.0,41.4933,41.5241,41.4857,41.5241,205119.0
2017-05-31 15:00:00,54.0,54.03,53.94,53.94,377773.0,41.5164,41.5395,41.4703,41.4703,377773.0
2017-05-31 15:10:00,53.95,53.98,53.93,53.96,213090.0,41.478,41.501,41.4626,41.4857,213090.0
2017-05-31 15:20:00,53.96,53.97,53.93,53.93,266122.0,41.4857,41.4933,41.4626,41.4626,266122.0
2017-05-31 15:30:00,53.93,53.93,53.88,53.9,642770.0,41.4626,41.4626,41.4242,41.4395,642770.0
2017-05-31 15:40:00,53.91,53.92,53.86,53.9,573743.0,41.4472,41.4549,41.4088,41.4395,573743.0
2017-05-31 15:50:00,53.9,53.91,53.83,53.85,2085099.0,41.4395,41.4472,41.3857,41.4011,2085099.0
2017-06-01 09:30:00,53.7,53.83,53.64,53.82,1222714.0,41.2858,41.3857,41.2396,41.378,1222714.0
2017-06-01 09:40:00,53.81,53.84,53.7,53.81,296689.0,41.3703,41.3934,41.2858,41.3703,296689.0
2017-06-01 09:50:00,53.82,53.91,53.82,53.89,360688.0,41.378,41.4472,41.378,41.4318,360688.0
2017-06-01 10:00:00,53.89,54.01,53.89,53.92,383347.0,41.4318,41.5241,41.4318,41.4549,383347.0
2017-06-01 10:10:00,53.91,53.95,53.86,53.88,252370.0,41.4472,41.478,41.4088,41.4242,252370.0
2017-06-01 10:20:00,53.88,53.9,53.8,53.8,337666.0,41.4242,41.4395,41.3626,41.3626,337666.0
2017-06-01 10:30:00,53.8,53.88,53.79,53.84,223466.0,41.3626,41.4242,41.355,41.3934,223466.0
2017-06-01 10:40:00,53.85,53.91,53.83,53.87,158441.0,41.4011,41.4472,41.3857,41.4165,158441.0
2017-06-01 10:50:00,53.87,53.91,53.83,53.88,260724.0,41.4165,41.4472,41.3857,41.4242,260724.0
2017-06-01 11:00:00,53.88,53.94,53.86,53.92,214103.0,41.4242,41.4703,41.4088,41.4549,214103.0
2017-06-01 11:10:00,53.93,53.93,53.88,53.93,204514.0,41.4626,41.4626,41.4242,41.4626,204514.0
2017-06-01 11:20:00,53.93,53.96,53.9,53.94,112655.0,41.4626,41.4857,41.4395,41.4703,112655.0
2017-06-01 11:30:00,53.93,53.95,53.9,53.95,170050.0,41.4626,41.478,41.4395,41.478,170050.0
2017-06-01 11:40:00,53.95,53.98,53.93,53.98,98596.0,41.478,41.501,41.4626,41.501,98596.0
2017-06-01 11:50:00,53.97,54.01,53.96,54.0,137233.0,41.4933,41.5241,41.4857,41.5164,137233.0
2017-06-01 12:00:00,54.0,54.0,53.95,53.98,124509.0,41.5164,41.5164,41.478,41.501,124509.0
2017-06-01 12:10:00,53.98,53.99,53.96,53.98,123712.0,41.501,41.5087,41.4857,41.501,123712.0
2017-06-01 12:20:00,53.97,53.97,53.92,53.93,106432.0,41.4933,41.4933,41.4549,41.4626,106432.0
2017-06-01 12:30:00,53.94,53.94,53.89,53.9,69420.0,41.4703,41.4703,41.4318,41.4395,69420.0
2017-06-01 12:40:00,53.91,53.92,53.86,53.87,173734.0,41.4472,41.4549,41.4088,41.4165,173734.0
2017-06-01 12:50:00,53.87,53.95,53.86,53.95,196131.0,41.4165,41.478,41.4088,41.478,196131.0
2017-06-01 13:00:00,53.94,54.0,53.94,53.98,193990.0,41.4703,41.5164,41.4703,41.501,193990.0
2017-06-01 13:10:00,53.99,53.99,53.95,53.95,58250.0,41.5087,41.5087,41.478,41.478,58250.0
2017-06-01 13:20:00,53.96,53.97,53.93,53.95,109751.0,41.4857,41.4933,41.4626,41.478,109751.0
2017-06-01 13:30:00,53.94,53.98,53.92,53.96,333175.0,41.4703,41.501,41.4549,41.4857,333175.0
2017-06-01 13:40:00,53.96,53.99,53.95,53.99,158578.0,41.4857,41.5087,41.478,41.5087,158578.0
2017-06-01 13:50:00,53.98,54.02,53.98,54.02,244289.0,41.501,41.5318,41.501,41.5318,244289.0
2017-06-01 14:00:00,54.02,54.03,53.99,54.0,88093.0,41.5318,41.5395,41.5087,41.5164,88093.0
2017-06-01 14:10:00,54.0,54.07,54.0,54.07,131142.0,41.5164,41.5702,41.5164,41.5702,131142.0
2017-06-01 14:20:00,54.07,54.09,54.07,54.07,68750.0,41.5702,41.5856,41.5702,41.5702,68750.0
2017-06-01 14:30:00,54.07,54.08,54.01,54.02,147952.0,41.5702,41.5779,41.5241,41.5318,147952.0
2017-06-01 14:40:00,54.02,54.05,54.01,54.03,124818.0,41.5318,41.5549,41.5241,41.5395,124818.0
2017-06-01 14:50:00,54.03,54.1,54.02,54.09,157624.0,41.5395,41.5933,41.5318,41.5856,157624.0
2017-06-01 15:00:00,54.1,54.12,54.07,54.1,235020.0,41.5933,41.6087,41.5702,41.5933,235020.0
2017-06-01 15:10:00,54.1,54.14,54.1,54.14,286593.0,41.5933,41.624,41.5933,41.624,286593.0
2017-06-01 15:20:00,54.14,54.17,54.13,54.15,307796.0,41.624,41.6471,41.6164,41.6317,307796.0
2017-06-01 15:30:00,54.15,54.18,54.11,54.11,586982.0,41.6317,41.6548,41.601,41.601,586982.0
2017-06-01 15:40:00,54.11,54.2,54.11,54.19,648275.0,41.601,41.6702,41.601,41.6625,648275.0
2017-06-01 15:50:00,54.19,54.23,54.18,54.23,1105297.0,41.6625,41.6932,41.6548,41.6932,1105297.0
2017-06-02 09:30:00,54.63,54.63,54.27,54.34,1271799.0,42.0008,42.0008,41.724,41.7778,1271799.0
2017-06-02 09:40:00,54.34,54.45,54.28,54.29,646367.0,41.7778,41.8624,41.7317,41.7394,646367.0
2017-06-02 09:50:00,54.28,54.29,54.15,54.18,337353.0,41.7317,41.7394,41.6317,41.6548,337353.0
2017-06-02 10:00:00,54.19,54.27,54.12,54.21,279176.0,41.6625,41.724,41.6087,41.6779,279176.0
2017-06-02 10:10:00,54.2,54.25,54.16,54.25,229906.0,41.6702,41.7086,41.6394,41.7086,229906.0
2017-06-02 10:20:00,54.24,54.33,54.24,54.32,184146.0,41.7009,41.7701,41.7009,41.7624,184146.0
2017-06-02 10:30:00,54.31,54.32,54.26,54.29,240446.0,41.7547,41.7624,41.7163,41.7394,240446.0
2017-06-02 10:40:00,54.29,54.32,54.29,54.31,194401.0,41.7394,41.7624,41.7394,41.7547,194401.0
2017-06-02 10:50:00,54.31,54.36,54.29,54.31,381679.0,41.7547,41.7932,41.7394,41.7547,381679.0
2017-06-02 11:00:00,54.31,54.31,54.24,54.29,179290.0,41.7547,41.7547,41.7009,41.7394,179290.0
2017-06-02 11:10:00,54.3,54.31,54.26,54.28,181533.0,41.7471,41.7547,41.7163,41.7317,181533.0
2017-06-02 11:20:00,54.29,54.32,54.28,54.3,104687.0,41.7394,41.7624,41.7317,41.7471,104687.0
2017-06-02 11:30:00,54.29,54.31,54.27,54.3,213722.0,41.7394,41.7547,41.724,41.7471,213722.0
2017-06-02 11:40:00,54.3,54.31,54.24,54.25,325742.0,41.7471,41.7547,41.7009,41.7086,325742.0
2017-06-02 11:50:00,54.25,54.28,54.23,54.24,242116.0,41.7086,41.7317,41.6932,41.7009,242116.0
2017-06-02 12:00:00,54.24,54.25,54.16,54.17,197584.0,41.7009,41.7086,41.6394,41.6471,197584.0
2017-06-02 12:10:00,54.17,54.22,54.15,54.21,113371.0,41.6471,41.6856,41.6317,41.6779,113371.0
2017-06-02 12:20:00,54.21,54.26,54.2,54.25,171524.0,41.6779,41.7163,41.6702,41.7086,171524.0
2017-06-02 12:30:00,54.25,54.27,54.24,54.25,57555.0,41.7086,41.724,41.7009,41.7086,57555.0
2017-06-02 12:40:00,54.25,54.27,54.22,54.26,83136.0,41.7086,41.724,41.6856,41.7163,83136.0
2017-06-02 12:50:00,54.26,54.26,54.24,54.25,54786.0,41.7163,41.7163,41.7009,41.7086,54786.0
2017-06-02 13:00:00,54.25,54.26,54.22,54.23,59636.0,41.7086,41.7163,41.6856,41.6932,59636.0
2017-06-02 13:10:00,54.23,54.25,54.22,54.23,44462.0,41.6932,41.7086,41.6856,41.6932,44462.0
2017-06-02 13:20:00,54.23,54.25,54.22,54.23,51108.0,41.6932,41.7086,41.6856,41.6932,51108.0
2017-06-02 13:30:00,54.24,54.29,54.23,54.28,56013.0,41.7009,41.7394,41.6932,41.7317,56013.0
2017-06-02 13:40:00,54.28,54.28,54.24,54.26,72480.0,41.7317,41.7317,41.7009,41.7163,72480.0
2017-06-02 13:50:00,54.25,54.29,54.25,54.27,242366.0,41.7086,41.7394,41.7086,41.724,242366.0
2017-06-02 14:00:00,54.28,54.28,54.21,54.21,89041.0,41.7317,41.7317,41.6779,41.6779,89041.0
2017-06-02 14:10:00,54.21,54.26,54.21,54.25,84463.0,41.6779,41.7163,41.6779,41.7086,84463.0
2017-06-02 14:20:00,54.24,54.27,54.22,54.23,46843.0,41.7009,41.724,41.6856,41.6932,46843.0
2017-06-02 14:30:00,54.23,54.26,54.21,54.25,63858.0,41.6932,41.7163,41.6779,41.7086,63858.0
2017-06-02 14:40:00,54.25,54.26,54.23,54.26,79993.0,41.7086,41.7163,41.6932,41.7163,79993.0
2017-06-02 14:50:00,54.26,54.28,54.25,54.28,294119.0,41.7163,41.7317,41.7086,41.7317,294119.0
2017-06-02 15:00:00,54.28,54.29,54.25,54.26,137357.0,41.7317,41.7394,41.7086,41.7163,137357.0
2017-06-02 15:10:00,54.26,54.3,54.25,54.28,150172.0,41.7163,41.7471,41.7086,41.7317,150172.0
2017-06-02 15:20:00,54.28,54.31,54.28,54.3,145645.0,41.7317,41.7547,41.7317,41.7471,145645.0
2017-06-02 15:30:00,54.3,54.35,54.3,54.33,458933.0,41.7471,41.7855,41.7471,41.7701,458933.0
2017-06-02 15:40:00,54.34,54.34,54.29,54.3,204330.0,41.7778,41.7778,41.7394,41.7471,204330.0
2017-06-02 15:50:00,54.3,54.33,54.27,54.3,1296643.0,41.7471,41.7701,41.724,41.7471,1296643.0
2017-06-05 09:30:00,54.28,54.33,54.16,54.16,247173.0,41.7317,41.7701,41.6394,41.6394,247173.0
2017-06-05 09:40:00,54.17,54.18,54.06,54.18,179051.0,41.6471,41.6548,41.5625,41.6548,179051.0
2017-06-05 09:50:00,54.19,54.2,54.12,54.18,141335.0,41.6625,41.6702,41.6087,41.6548,141335.0
2017-06-05 10:00:00,54.19,54.19,54.13,54.16,117383.0,41.6625,41.6625,41.6164,41.6394,117383.0
2017-06-05 10:10:00,54.17,54.25,54.17,54.21,147840.0,41.6471,41.7086,41.6471,41.6779,147840.0
2017-06-05 10:20:00,54.21,54.22,54.16,54.17,93649.0,41.6779,41.6856,41.6394,41.6471,93649.0
2017-06-05 10:30:00,54.18,54.18,54.12,54.15,112856.0,41.6548,41.6548,41.6087,41.6317,112856.0
2017-06-05 10:40:00,54.15,54.17,54.14,54.16,72154.0,41.6317,41.6471,41.624,41.6394,72154.0
2017-06-05 10:50:00,54.16,54.23,54.15,54.21,95503.0,41.6394,41.6932,41.6317,41.6779,95503.0
2017-06-05 11:00:00,54.21,54.21,54.11,54.12,79146.0,41.6779,41.6779,41.601,41.6087,79146.0
2017-06-05 11:10:00,54.11,54.13,54.07,54.09,93459.0,41.601,41.6164,41.5702,41.5856,93459.0
2017-06-05 11:20:00,54.09,54.13,54.07,54.09,76659.0,41.5856,41.6164,41.5702,41.5856,76659.0
2017-06-05 11:30:00,54.09,54.13,54.07,54.13,73610.0,41.5856,41.6164,41.5702,41.6164,73610.0
2017-06-05 11:40:00,54.13,54.18,54.12,54.15,95553.0,41.6164,41.6548,41.6087,41.6317,95553.0
2017-06-05 11:50:00,54.14,54.14,54.1,54.12,110081.0,41.624,41.624,41.5933,41.6087,110081.0
2017-06-05 12:00:00,54.13,54.13,54.09,54.11,156061.0,41.6164,41.6164,41.5856,41.601,156061.0
2017-06-05 12:10:00,54.11,54.12,54.1,54.12,72588.0,41.601,41.6087,41.5933,41.6087,72588.0
2017-06-05 12:20:00,54.12,54.14,54.11,54.13,83194.0,41.6087,41.624,41.601,41.6164,83194.0
2017-06-05 12:30:00,54.13,54.14,54.1,54.11,54298.0,41.6164,41.624,41.5933,41.601,54298.0
2017-06-05 12:40:00,54.11,54.13,54.08,54.1,46887.0,41.601,41.6164,41.5779,41.5933,46887.0
2017-06-05 12:50:00,54.1,54.1,54.06,54.08,121028.0,41.5933,41.5933,41.5625,41.5779,121028.0
2017-06-05 13:00:00,54.08,54.14,54.08,54.14,424352.0,41.5779,41.624,41.5779,41.624,424352.0
2017-06-05 13:10:00,54.14,54.14,54.1,54.1,162708.0,41.624,41.624,41.5933,41.5933,162708.0
2017-06-05 13:20:00,54.11,54.16,54.1,54.14,68136.0,41.601,41.6394,41.5933,41.624,68136.0
2017-06-05 13:30:00,54.14,54.15,54.1,54.11,79577.0,41.624,41.6317,41.5933,41.601,79577.0
2017-06-05 13:40:00,54.12,54.14,54.11,54.13,258345.0,41.6087,41.624,41.601,41.6164,258345.0
2017-06-05 13:50:00,54.13,54.18,54.12,54.18,269629.0,41.6164,41.6548,41.6087,41.6548,269629.0
2017-06-05 14:00:00,54.18,54.2,54.12,54.13,91398.0,41.6548,41.6702,41.6087,41.6164,91398.0
2017-06-05 14:10:00,54.13,54.17,54.12,54.14,66287.0,41.6164,41.6471,41.6087,41.624,66287.0
2017-06-05 14:20:00,54.15,54.16,54.1,54.1,47588.0,41.6317,41.6394,41.5933,41.5933,47588.0
2017-06-05 14:30:00,54.1,54.13,54.08,54.08,142303.0,41.5933,41.6164,41.5779,41.5779,142303.0
2017-06-05 14:40:00,54.09,54.09,54.04,54.05,185447.0,41.5856,41.5856,41.5472,41.5549,185447.0
2017-06-05 14:50:00,54.05,54.08,54.04,54.08,286031.0,41.5549,41.5779,41.5472,41.5779,286031.0
2017-06-05 15:00:00,54.08,54.08,54.05,54.05,379788.0,41.5779,41.5779,41.5549,41.5549,379788.0
2017-06-05 15:10:00,54.05,54.12,54.05,54.11,286678.0,41.5549,41.6087,41.5549,41.601,286678.0
2017-06-05 15:20:00,54.11,54.13,54.1,54.11,153750.0,41.601,41.6164,41.5933,41.601,153750.0
2017-06-05 15:30:00,54.1,54.15,54.1,54.12,423778.0,41.5933,41.6317,41.5933,41.6087,423778.0
2017-06-05 15:40:00,54.11,54.11,54.08,54.1,166793.0,41.601,41.601,41.5779,41.5933,166793.0
2017-06-05 15:50:00,54.09,54.1,54.03,54.07,730282.0,41.5856,41.5933,41.5395,41.5702,730282.0
2017-06-06 09:30:00,54.23,54.23,54.05,54.15,364693.0,41.6932,41.6932,41.5549,41.6317,364693.0
2017-06-06 09:40:00,54.15,54.21,54.08,54.1,286441.0,41.6317,41.6779,41.5779,41.5933,286441.0
2017-06-06 09:50:00,54.1,54.16,54.06,54.11,80899.0,41.5933,41.6394,41.5625,41.601,80899.0
2017-06-06 10:00:00,54.11,54.11,54.04,54.07,111658.0,41.601,41.601,41.5472,41.5702,111658.0
2017-06-06 10:10:00,54.07,54.09,54.01,54.01,294054.0,41.5702,41.5856,41.5241,41.5241,294054.0
2017-06-06 10:20:00,54.02,54.03,53.98,54.01,197142.0,41.5318,41.5395,41.501,41.5241,197142.0
2017-06-06 10:30:00,54.02,54.07,54.0,54.07,232658.0,41.5318,41.5702,41.5164,41.5702,232658.0
2017-06-06 10:40:00,54.06,54.07,54.03,54.05,121569.0,41.5625,41.5702,41.5395,41.5549,121569.0
2017-06-06 10:50:00,54.05,54.11,54.05,54.1,386384.0,41.5549,41.601,41.5549,41.5933,386384.0
2017-06-06 11:00:00,54.1,54.12,54.09,54.11,101585.0,41.5933,41.6087,41.5856,41.601,101585.0
2017-06-06 11:10:00,54.1,54.11,54.07,54.08,169463.0,41.5933,41.601,41.5702,41.5779,169463.0
2017-06-06 11:20:00,54.08,54.1,54.05,54.07,133904.0,41.5779,41.5933,41.5549,41.5702,133904.0
2017-06-06 11:30:00,54.07,54.13,54.07,54.12,126775.0,41.5702,41.6164,41.5702,41.6087,126775.0
2017-06-06 11:40:00,54.12,54.14,54.1,54.11,166027.0,41.6087,41.624,41.5933,41.601,166027.0
2017-06-06 11:50:00,54.1,54.15,54.09,54.15,57191.0,41.5933,41.6317,41.5856,41.6317,57191.0
2017-06-06 12:00:00,54.15,54.15,54.09,54.1,182598.0,41.6317,41.6317,41.5856,41.5933,182598.0
2017-06-06 12:10:00,54.1,54.11,54.07,54.09,76187.0,41.5933,41.601,41.5702,41.5856,76187.0
2017-06-06 12:20:00,54.09,54.11,54.07,54.07,71035.0,41.5856,41.601,41.5702,41.5702,71035.0
2017-06-06 12:30:00,54.07,54.07,54.03,54.04,166719.0,41.5702,41.5702,41.5395,41.5472,166719.0
2017-06-06 12:40:00,54.05,54.08,54.04,54.07,53021.0,41.5549,41.5779,41.5472,41.5702,53021.0
2017-06-06 12:50:00,54.07,54.09,54.06,54.09,63022.0,41.5702,41.5856,41.5625,41.5856,63022.0
2017-06-06 13:00:00,54.09,54.09,54.06,54.07,110095.0,41.5856,41.5856,41.5625,41.5702,110095.0
2017-06-06 13:10:00,54.07,54.09,54.06,54.07,95840.0,41.5702,41.5856,41.5625,41.5702,95840.0
2017-06-06 13:20:00,54.08,54.08,54.05,54.05,63772.0,41.5779,41.5779,41.5549,41.5549,63772.0
2017-06-06 13:30:00,54.05,54.05,54.01,54.02,138509.0,41.5549,41.5549,41.5241,41.5318,138509.0
2017-06-06 13:40:00,54.02,54.04,54.0,54.04,72908.0,41.5318,41.5472,41.5164,41.5472,72908.0
2017-06-06 13:50:00,54.03,54.06,54.03,54.06,71963.0,41.5395,41.5625,41.5395,41.5625,71963.0
2017-06-06 14:00:00,54.05,54.07,54.03,54.04,93011.0,41.5549,41.5702,41.5395,41.5472,93011.0
2017-06-06 14:10:00,54.04,54.05,54.0,54.01,141359.0,41.5472,41.5549,41.5164,41.5241,141359.0
2017-06-06 14:20:00,54.01,54.02,53.99,54.0,236983.0,41.5241,41.5318,41.5087,41.5164,236983.0
2017-06-06 14:30:00,54.0,54.04,53.99,54.0,143835.0,41.5164,41.5472,41.5087,41.5164,143835.0
2017-06-06 14:40:00,54.0,54.06,54.0,54.06,95181.0,41.5164,41.5625,41.5164,41.5625,95181.0
2017-06-06 14:50:00,54.06,54.09,54.06,54.07,100833.0,41.5625,41.5856,41.5625,41.5702,100833.0
2017-06-06 15:00:00,54.07,54.11,54.05,54.11,103017.0,41.5702,41.601,41.5549,41.601,103017.0
2017-06-06 15:10:00,54.11,54.11,54.05,54.07,129577.0,41.601,41.601,41.5549,41.5702,129577.0
2017-06-06 15:20:00,54.06,54.08,54.02,54.03,158800.0,41.5625,41.5779,41.5318,41.5395,158800.0
2017-06-06 15:30:00,54.03,54.04,53.93,53.93,418680.0,41.5395,41.5472,41.4626,41.4626,418680.0
2017-06-06 15:40:00,53.94,53.99,53.92,53.99,347326.0,41.4703,41.5087,41.4549,41.5087,347326.0
2017-06-06 15:50:00,53.98,54.01,53.96,53.98,807465.0,41.501,41.5241,41.4857,41.501,807465.0
2017-06-07 09:30:00,53.99,54.07,53.9,53.99,374080.0,41.5087,41.5702,41.4395,41.5087,374080.0
2017-06-07 09:40:00,53.99,54.07,53.99,54.0,168083.0,41.5087,41.5702,41.5087,41.5164,168083.0
2017-06-07 09:50:00,54.0,54.09,54.0,54.06,144226.0,41.5164,41.5856,41.5164,41.5625,144226.0
2017-06-07 10:00:00,54.07,54.07,54.02,54.05,353318.0,41.5702,41.5702,41.5318,41.5549,353318.0
2017-06-07 10:10:00,54.06,54.06,53.99,54.05,391662.0,41.5625,41.5625,41.5087,41.5549,391662.0
2017-06-07 10:20:00,54.05,54.08,54.04,54.05,109925.0,41.5549,41.5779,41.5472,41.5549,109925.0
2017-06-07 10:30:00,54.04,54.1,54.0,54.08,186699.0,41.5472,41.5933,41.5164,41.5779,186699.0
2017-06-07 10:40:00,54.09,54.13,54.03,54.06,141297.0,41.5856,41.6164,41.5395,41.5625,141297.0
2017-06-07 10:50:00,54.05,54.09,54.04,54.07,63600.0,41.5549,41.5856,41.5472,41.5702,63600.0
2017-06-07 11:00:00,54.07,54.09,54.04,54.09,76372.0,41.5702,41.5856,41.5472,41.5856,76372.0
2017-06-07 11:10:00,54.09,54.12,54.08,54.11,98664.0,41.5856,41.6087,41.5779,41.601,98664.0
2017-06-07 11:20:00,54.11,54.11,54.06,54.08,61122.0,41.601,41.601,41.5625,41.5779,61122.0
2017-06-07 11:30:00,54.08,54.14,54.06,54.14,214010.0,41.5779,41.624,41.5625,41.624,214010.0
2017-06-07 11:40:00,54.14,54.21,54.11,54.17,538810.0,41.624,41.6779,41.601,41.6471,538810.0
2017-06-07 11:50:00,54.17,54.26,54.16,54.24,446146.0,41.6471,41.7163,41.6394,41.7009,446146.0
2017-06-07 12:00:00,54.23,54.24,54.14,54.16,196289.0,41.6932,41.7009,41.624,41.6394,196289.0
2017-06-07 12:10:00,54.16,54.19,54.15,54.18,124311.0,41.6394,41.6625,41.6317,41.6548,124311.0
2017-06-07 12:20:00,54.17,54.23,54.17,54.22,114742.0,41.6471,41.6932,41.6471,41.6856,114742.0
2017-06-07 12:30:00,54.21,54.27,54.2,54.27,278985.0,41.6779,41.724,41.6702,41.724,278985.0
2017-06-07 12:40:00,54.27,54.3,54.24,54.25,186193.0,41.724,41.7471,41.7009,41.7086,186193.0
2017-06-07 12:50:00,54.25,54.26,54.21,54.25,91386.0,41.7086,41.7163,41.6779,41.7086,91386.0
2017-06-07 13:00:00,54.25,54.26,54.23,54.26,67099.0,41.7086,41.7163,41.6932,41.7163,67099.0
2017-06-07 13:10:00,54.26,54.27,54.25,54.26,50113.0,41.7163,41.724,41.7086,41.7163,50113.0
2017-06-07 13:20:00,54.26,54.28,54.24,54.26,69184.0,41.7163,41.7317,41.7009,41.7163,69184.0
2017-06-07 13:30:00,54.26,54.27,54.22,54.22,35353.0,41.7163,41.724,41.6856,41.6856,35353.0
2017-06-07 13:40:00,54.22,54.25,54.22,54.22,97653.0,41.6856,41.7086,41.6856,41.6856,97653.0
2017-06-07 13:50:00,54.22,54.24,54.21,54.23,71190.0,41.6856,41.7009,41.6779,41.6932,71190.0
2017-06-07 14:00:00,54.23,54.23,54.2,54.21,76574.0,41.6932,41.6932,41.6702,41.6779,76574.0
2017-06-07 14:10:00,54.22,54.27,54.22,54.27,46483.0,41.6856,41.724,41.6856,41.724,46483.0
2017-06-07 14:20:00,54.27,54.27,54.23,54.23,69476.0,41.724,41.724,41.6932,41.6932,69476.0
2017-06-07 14:30:00,54.23,54.25,54.22,54.22,74378.0,41.6932,41.7086,41.6856,41.6856,74378.0
2017-06-07 14:40:00,54.23,54.25,54.2,54.21,62174.0,41.6932,41.7086,41.6702,41.6779,62174.0
2017-06-07 14:50:00,54.21,54.24,54.19,54.21,158359.0,41.6779,41.7009,41.6625,41.6779,158359.0
2017-06-07 15:00:00,54.21,54.21,54.15,54.15,66406.0,41.6779,41.6779,41.6317,41.6317,66406.0
2017-06-07 15:10:00,54.16,54.18,54.15,54.16,89515.0,41.6394,41.6548,41.6317,41.6394,89515.0
2017-06-07 15:20:00,54.16,54.22,54.16,54.2,161100.0,41.6394,41.6856,41.6394,41.6702,161100.0
2017-06-07 15:30:00,54.2,54.21,54.17,54.18,245423.0,41.6702,41.6779,41.6471,41.6548,245423.0
2017-06-07 15:40:00,54.18,54.26,54.17,54.24,251591.0,41.6548,41.7163,41.6471,41.7009,251591.0
2017-06-07 15:50:00,54.25,54.25,54.13,54.16,1156264.0,41.7086,41.7086,41.6164,41.6394,1156264.0
2017-06-08 09:30:00,54.06,54.1,53.85,53.91,1542467.0,41.5625,41.5933,41.4011,41.4472,1542467.0
2017-06-08 09:40:00,53.89,53.9,53.77,53.79,342199.0,41.4318,41.4395,41.3396,41.355,342199.0
2017-06-08 09:50:00,53.79,53.83,53.62,53.71,265069.0,41.355,41.3857,41.2243,41.2935,265069.0
2017-06-08 10:00:00,53.71,53.72,53.61,53.64,258661.0,41.2935,41.3011,41.2166,41.2396,258661.0
2017-06-08 10:10:00,53.64,53.67,53.56,53.61,412714.0,41.2396,41.2627,41.1781,41.2166,412714.0
2017-06-08 10:20:00,53.62,53.65,53.54,53.57,435067.0,41.2243,41.2473,41.1628,41.1858,435067.0
2017-06-08 10:30:00,53.57,53.6,53.54,53.56,215837.0,41.1858,41.2089,41.1628,41.1781,215837.0
2017-06-08 10:40:00,53.56,53.6,53.55,53.58,127236.0,41.1781,41.2089,41.1704,41.1935,127236.0
2017-06-08 10:50:00,53.58,53.58,53.5,53.52,194126.0,41.1935,41.1935,41.132,41.1474,194126.0
2017-06-08 11:00:00,53.52,53.52,53.47,53.5,152516.0,41.1474,41.1474,41.1089,41.132,152516.0
2017-06-08 11:10:00,53.49,53.59,53.49,53.51,432121.0,41.1243,41.2012,41.1243,41.1397,432121.0
2017-06-08 11:20:00,53.5,53.5,53.4,53.44,361459.0,41.132,41.132,41.0551,41.0859,361459.0
2017-06-08 11:30:00,53.44,53.45,53.39,53.43,325482.0,41.0859,41.0936,41.0474,41.0782,325482.0
2017-06-08 11:40:00,53.42,53.52,53.41,53.51,116023.0,41.0705,41.1474,41.0628,41.1397,116023.0
2017-06-08 11:50:00,53.51,53.53,53.43,53.52,169981.0,41.1397,41.1551,41.0782,41.1474,169981.0
2017-06-08 12:00:00,53.52,53.56,53.51,53.56,325048.0,41.1474,41.1781,41.1397,41.1781,325048.0
2017-06-08 12:10:00,53.56,53.61,53.56,53.6,330869.0,41.1781,41.2166,41.1781,41.2089,330869.0
2017-06-08 12:20:00,53.6,53.64,53.57,53.62,318106.0,41.2089,41.2396,41.1858,41.2243,318106.0
2017-06-08 12:30:00,53.61,53.65,53.6,53.62,143442.0,41.2166,41.2473,41.2089,41.2243,143442.0
2017-06-08 12:40:00,53.62,53.63,53.56,53.57,141925.0,41.2243,41.2319,41.1781,41.1858,141925.0
2017-06-08 12:50:00,53.58,53.59,53.54,53.59,72501.0,41.1935,41.2012,41.1628,41.2012,72501.0
2017-06-08 13:00:00,53.58,53.59,53.56,53.58,82297.0,41.1935,41.2012,41.1781,41.1935,82297.0
2017-06-08 13:10:00,53.57,53.58,53.54,53.57,107843.0,41.1858,41.1935,41.1628,41.1858,107843.0
2017-06-08 13:20:00,53.57,53.59,53.49,53.5,513261.0,41.1858,41.2012,41.1243,41.132,513261.0
2017-06-08 13:30:00,53.5,53.51,53.44,53.5,149441.0,41.132,41.1397,41.0859,41.132,149441.0
2017-06-08 13:40:00,53.5,53.58,53.5,53.58,159312.0,41.132,41.1935,41.132,41.1935,159312.0
2017-06-08 13:50:00,53.58,53.64,53.57,53.64,117812.0,41.1935,41.2396,41.1858,41.2396,117812.0
2017-06-08 14:00:00,53.63,53.64,53.54,53.55,226465.0,41.2319,41.2396,41.1628,41.1704,226465.0
2017-06-08 14:10:00,53.56,53.57,53.5,53.51,143915.0,41.1781,41.1858,41.132,41.1397,143915.0
2017-06-08 14:20:00,53.52,53.55,53.5,53.52,94298.0,41.1474,41.1704,41.132,41.1474,94298.0
2017-06-08 14:30:00,53.53,53.55,53.49,53.51,152141.0,41.1551,41.1704,41.1243,41.1397,152141.0
2017-06-08 14:40:00,53.51,53.53,53.45,53.47,195271.0,41.1397,41.1551,41.0936,41.1089,195271.0
2017-06-08 14:50:00,53.47,53.49,53.44,53.45,105705.0,41.1089,41.1243,41.0859,41.0936,105705.0
2017-06-08 15:00:00,53.45,53.49,53.4,53.48,303384.0,41.0936,41.1243,41.0551,41.1166,303384.0
2017-06-08 15:10:00,53.48,53.55,53.48,53.54,199703.0,41.1166,41.1704,41.1166,41.1628,199703.0
2017-06-08 15:20:00,53.55,53.6,53.54,53.6,248899.0,41.1704,41.2089,41.1628,41.2089,248899.0
2017-06-08 15:30:00,53.6,53.65,53.58,53.61,435051.0,41.2089,41.2473,41.1935,41.2166,435051.0
2017-06-08 15:40:00,53.61,53.65,53.56,53.64,417122.0,41.2166,41.2473,41.1781,41.2396,417122.0
2017-06-08 15:50:00,53.65,53.72,53.65,53.71,1293184.0,41.2473,41.3011,41.2473,41.2935,1293184.0
2017-06-09 09:30:00,53.55,53.69,53.46,53.56,876893.0,41.1704,41.2781,41.1012,41.1781,876893.0
2017-06-09 09:40:00,53.58,53.7,53.58,53.64,491558.0,41.1935,41.2858,41.1935,41.2396,491558.0
2017-06-09 09:50:00,53.64,53.69,53.59,53.59,346979.0,41.2396,41.2781,41.2012,41.2012,346979.0
2017-06-09 10:00:00,53.58,53.7,53.56,53.61,903848.0,41.1935,41.2858,41.1781,41.2166,903848.0
2017-06-09 10:10:00,53.62,53.63,53.58,53.63,330151.0,41.2243,41.2319,41.1935,41.2319,330151.0
2017-06-09 10:20:00,53.62,53.64,53.57,53.61,381368.0,41.2243,41.2396,41.1858,41.2166,381368.0
2017-06-09 10:30:00,53.6,53.6,53.55,53.58,245067.0,41.2089,41.2089,41.1704,41.1935,245067.0
2017-06-09 10:40:00,53.58,53.63,53.56,53.6,118907.0,41.1935,41.2319,41.1781,41.2089,118907.0
2017-06-09 10:50:00,53.59,53.63,53.57,53.58,160479.0,41.2012,41.2319,41.1858,41.1935,160479.0
2017-06-09 11:00:00,53.58,53.59,53.55,53.57,252900.0,41.1935,41.2012,41.1704,41.1858,252900.0
2017-06-09 11:10:00,53.56,53.6,53.56,53.59,195616.0,41.1781,41.2089,41.1781,41.2012,195616.0
2017-06-09 11:20:00,53.59,53.67,53.59,53.67,105943.0,41.2012,41.2627,41.2012,41.2627,105943.0
2017-06-09 11:30:00,53.67,53.69,53.62,53.63,99664.0,41.2627,41.2781,41.2243,41.2319,99664.0
2017-06-09 11:40:00,53.62,53.63,53.57,53.58,136229.0,41.2243,41.2319,41.1858,41.1935,136229.0
2017-06-09 11:50:00,53.58,53.59,53.55,53.57,194422.0,41.1935,41.2012,41.1704,41.1858,194422.0
2017-06-09 12:00:00,53.57,53.61,53.57,53.57,276111.0,41.1858,41.2166,41.1858,41.1858,276111.0
2017-06-09 12:10:00,53.57,53.59,53.54,53.58,243005.0,41.1858,41.2012,41.1628,41.1935,243005.0
2017-06-09 12:20:00,53.58,53.6,53.5,53.52,313663.0,41.1935,41.2089,41.132,41.1474,313663.0
2017-06-09 12:30:00,53.52,53.54,53.45,53.47,528113.0,41.1474,41.1628,41.0936,41.1089,528113.0
2017-06-09 12:40:00,53.48,53.5,53.46,53.48,203643.0,41.1166,41.132,41.1012,41.1166,203643.0
2017-06-09 12:50:00,53.49,53.49,53.44,53.44,102499.0,41.1243,41.1243,41.0859,41.0859,102499.0
2017-06-09 13:00:00,53.44,53.45,53.33,53.34,173926.0,41.0859,41.0936,41.0013,41.009,173926.0
2017-06-09 13:10:00,53.34,53.43,53.28,53.42,755337.0,41.009,41.0782,40.9629,41.0705,755337.0
2017-06-09 13:20:00,53.43,53.43,53.38,53.41,256771.0,41.0782,41.0782,41.0397,41.0628,256771.0
2017-06-09 13:30:00,53.41,53.45,53.41,53.43,160301.0,41.0628,41.0936,41.0628,41.0782,160301.0
2017-06-09 13:40:00,53.43,53.43,53.38,53.42,233140.0,41.0782,41.0782,41.0397,41.0705,233140.0
2017-06-09 13:50:00,53.43,53.48,53.39,53.47,227201.0,41.0782,41.1166,41.0474,41.1089,227201.0
2017-06-09 14:00:00,53.48,53.53,53.48,53.52,320847.0,41.1166,41.1551,41.1166,41.1474,320847.0
2017-06-09 14:10:00,53.51,53.54,53.47,53.53,207281.0,41.1397,41.1628,41.1089,41.1551,207281.0
2017-06-09 14:20:00,53.52,53.55,53.48,53.5,156580.0,41.1474,41.1704,41.1166,41.132,156580.0
2017-06-09 14:30:00,53.49,53.52,53.48,53.5,271101.0,41.1243,41.1474,41.1166,41.132,271101.0
2017-06-09 14:40:00,53.5,53.59,53.46,53.59,299108.0,41.132,41.2012,41.1012,41.2012,299108.0
2017-06-09 14:50:00,53.6,53.71,53.58,53.63,765069.0,41.2089,41.2935,41.1935,41.2319,765069.0
2017-06-09 15:00:00,53.64,53.66,53.59,53.62,363614.0,41.2396,41.255,41.2012,41.2243,363614.0
2017-06-09 15:10:00,53.62,53.62,53.51,53.54,218764.0,41.2243,41.2243,41.1397,41.1628,218764.0
2017-06-09 15:20:00,53.53,53.57,53.5,53.56,272401.0,41.1551,41.1858,41.132,41.1781,272401.0
2017-06-09 15:30:00,53.56,53.59,53.53,53.59,304184.0,41.1781,41.2012,41.1551,41.2012,304184.0
2017-06-09 15:40:00,53.58,53.65,53.57,53.65,526933.0,41.1935,41.2473,41.1858,41.2473,526933.0
2017-06-09 15:50:00,53.65,53.71,53.64,53.68,1157915.0,41.2473,41.2935,41.2396,41.2704,1157915.0
2017-06-12 09:30:00,53.74,53.89,53.7,53.81,660099.0,41.3165,41.4318,41.2858,41.3703,660099.0
2017-06-12 09:40:00,53.81,53.95,53.72,53.87,620238.0,41.3703,41.478,41.3011,41.4165,620238.0
2017-06-12 09:50:00,53.87,53.96,53.81,53.86,480211.0,41.4165,41.4857,41.3703,41.4088,480211.0
2017-06-12 10:00:00,53.85,53.87,53.72,53.76,539965.0,41.4011,41.4165,41.3011,41.3319,539965.0
2017-06-12 10:10:00,53.76,53.76,53.57,53.58,658453.0,41.3319,41.3319,41.1858,41.1935,658453.0
2017-06-12 10:20:00,53.59,53.59,53.41,53.43,846818.0,41.2012,41.2012,41.0628,41.0782,846818.0
2017-06-12 10:30:00,53.44,53.48,53.36,53.39,339445.0,41.0859,41.1166,41.0244,41.0474,339445.0
2017-06-12 10:40:00,53.39,53.42,53.27,53.27,384879.0,41.0474,41.0705,40.9552,40.9552,384879.0
2017-06-12 10:50:00,53.28,53.36,53.27,53.32,614536.0,40.9629,41.0244,40.9552,40.9936,614536.0
2017-06-12 11:00:00,53.32,53.42,53.32,53.4,479287.0,40.9936,41.0705,40.9936,41.0551,479287.0
2017-06-12 11:10:00,53.4,53.45,53.38,53.39,288152.0,41.0551,41.0936,41.0397,41.0474,288152.0
2017-06-12 11:20:00,53.39,53.44,53.35,53.38,305692.0,41.0474,41.0859,41.0167,41.0397,305692.0
2017-06-12 11:30:00,53.38,53.44,53.34,53.43,284295.0,41.0397,41.0859,41.009,41.0782,284295.0
2017-06-12 11:40:00,53.43,53.67,53.43,53.66,406694.0,41.0782,41.2627,41.0782,41.255,406694.0
2017-06-12 11:50:00,53.66,53.66,53.56,53.56,315335.0,41.255,41.255,41.1781,41.1781,315335.0
2017-06-12 12:00:00,53.56,53.58,53.49,53.51,227337.0,41.1781,41.1935,41.1243,41.1397,227337.0
2017-06-12 12:10:00,53.5,53.51,53.44,53.46,203201.0,41.132,41.1397,41.0859,41.1012,203201.0
2017-06-12 12:20:00,53.46,53.58,53.45,53.56,252278.0,41.1012,41.1935,41.0936,41.1781,252278.0
2017-06-12 12:30:00,53.56,53.56,53.47,53.48,128450.0,41.1781,41.1781,41.1089,41.1166,128450.0
2017-06-12 12:40:00,53.48,53.49,53.43,53.43,170573.0,41.1166,41.1243,41.0782,41.0782,170573.0
2017-06-12 12:50:00,53.44,53.5,53.41,53.47,135485.0,41.0859,41.132,41.0628,41.1089,135485.0
2017-06-12 13:00:00,53.48,53.53,53.45,53.51,146954.0,41.1166,41.1551,41.0936,41.1397,146954.0
2017-06-12 13:10:00,53.51,53.52,53.46,53.51,116600.0,41.1397,41.1474,41.1012,41.1397,116600.0
2017-06-12 13:20:00,53.51,53.51,53.44,53.48,105780.0,41.1397,41.1397,41.0859,41.1166,105780.0
2017-06-12 13:30:00,53.48,53.49,53.44,53.46,159853.0,41.1166,41.1243,41.0859,41.1012,159853.0
2017-06-12 13:40:00,53.47,53.5,53.46,53.48,173746.0,41.1089,41.132,41.1012,41.1166,173746.0
2017-06-12 13:50:00,53.48,53.51,53.44,53.44,96784.0,41.1166,41.1397,41.0859,41.0859,96784.0
2017-06-12 14:00:00,53.45,53.47,53.43,53.46,107474.0,41.0936,41.1089,41.0782,41.1012,107474.0
2017-06-12 14:10:00,53.45,53.47,53.42,53.43,127812.0,41.0936,41.1089,41.0705,41.0782,127812.0
2017-06-12 14:20:00,53.43,53.45,53.41,53.42,117937.0,41.0782,41.0936,41.0628,41.0705,117937.0
2017-06-12 14:30:00,53.43,53.46,53.41,53.44,134791.0,41.0782,41.1012,41.0628,41.0859,134791.0
2017-06-12 14:40:00,53.45,53.51,53.43,53.44,145076.0,41.0936,41.1397,41.0782,41.0859,145076.0
2017-06-12 14:50:00,53.44,53.5,53.43,53.48,144662.0,41.0859,41.132,41.0782,41.1166,144662.0
2017-06-12 15:00:00,53.48,53.53,53.48,53.52,143494.0,41.1166,41.1551,41.1166,41.1474,143494.0
2017-06-12 15:10:00,53.51,53.56,53.49,53.52,162859.0,41.1397,41.1781,41.1243,41.1474,162859.0
2017-06-12 15:20:00,53.53,53.62,53.52,53.6,261120.0,41.1551,41.2243,41.1474,41.2089,261120.0
2017-06-12 15:30:00,53.59,53.6,53.55,53.56,342201.0,41.2012,41.2089,41.1704,41.1781,342201.0
2017-06-12 15:40:00,53.56,53.58,53.5,53.51,255397.0,41.1781,41.1935,41.132,41.1397,255397.0
2017-06-12 15:50:00,53.51,53.59,53.5,53.58,658918.0,41.1397,41.2012,41.132,41.1935,658918.0
2017-06-13 09:30:00,53.51,53.56,53.38,53.41,471386.0,41.1397,41.1781,41.0397,41.0628,471386.0
2017-06-13 09:40:00,53.4,53.54,53.4,53.52,342073.0,41.0551,41.1628,41.0551,41.1474,342073.0
2017-06-13 09:50:00,53.52,53.53,53.42,53.47,217012.0,41.1474,41.1551,41.0705,41.1089,217012.0
2017-06-13 10:00:00,53.47,53.56,53.47,53.52,214490.0,41.1089,41.1781,41.1089,41.1474,214490.0
2017-06-13 10:10:00,53.52,53.52,53.46,53.47,115213.0,41.1474,41.1474,41.1012,41.1089,115213.0
2017-06-13 10:20:00,53.47,53.5,53.45,53.5,124714.0,41.1089,41.132,41.0936,41.132,124714.0
2017-06-13 10:30:00,53.5,53.51,53.46,53.46,155179.0,41.132,41.1397,41.1012,41.1012,155179.0
2017-06-13 10:40:00,53.46,53.51,53.43,53.46,360166.0,41.1012,41.1397,41.0782,41.1012,360166.0
2017-06-13 10:50:00,53.45,53.54,53.45,53.54,286112.0,41.0936,41.1628,41.0936,41.1628,286112.0
2017-06-13 11:00:00,53.53,53.57,53.5,53.57,347773.0,41.1551,41.1858,41.132,41.1858,347773.0
2017-06-13 11:10:00,53.57,53.58,53.5,53.51,248866.0,41.1858,41.1935,41.132,41.1397,248866.0
2017-06-13 11:20:00,53.5,53.55,53.49,53.53,186340.0,41.132,41.1704,41.1243,41.1551,186340.0
2017-06-13 11:30:00,53.52,53.55,53.48,53.53,203431.0,41.1474,41.1704,41.1166,41.1551,203431.0
2017-06-13 11:40:00,53.53,53.55,53.47,53.47,128520.0,41.1551,41.1704,41.1089,41.1089,128520.0
2017-06-13 11:50:00,53.48,53.49,53.42,53.43,152897.0,41.1166,41.1243,41.0705,41.0782,152897.0
2017-06-13 12:00:00,53.43,53.46,53.42,53.45,95826.0,41.0782,41.1012,41.0705,41.0936,95826.0
2017-06-13 12:10:00,53.44,53.49,53.43,53.48,77140.0,41.0859,41.1243,41.0782,41.1166,77140.0
2017-06-13 12:20:00,53.49,53.52,53.47,53.47,79996.0,41.1243,41.1474,41.1089,41.1089,79996.0
2017-06-13 12:30:00,53.48,53.53,53.48,53.5,51775.0,41.1166,41.1551,41.1166,41.132,51775.0
2017-06-13 12:40:00,53.5,53.52,53.49,53.5,61320.0,41.132,41.1474,41.1243,41.132,61320.0
2017-06-13 12:50:00,53.5,53.56,53.49,53.55,92890.0,41.132,41.1781,41.1243,41.1704,92890.0
2017-06-13 13:00:00,53.54,53.58,53.54,53.58,170146.0,41.1628,41.1935,41.1628,41.1935,170146.0
2017-06-13 13:10:00,53.58,53.63,53.58,53.62,95269.0,41.1935,41.2319,41.1935,41.2243,95269.0
2017-06-13 13:20:00,53.62,53.66,53.61,53.66,108899.0,41.2243,41.255,41.2166,41.255,108899.0
2017-06-13 13:30:00,53.65,53.65,53.59,53.62,213692.0,41.2473,41.2473,41.2012,41.2243,213692.0
2017-06-13 13:40:00,53.61,53.62,53.57,53.61,121104.0,41.2166,41.2243,41.1858,41.2166,121104.0
2017-06-13 13:50:00,53.61,53.65,53.6,53.64,57310.0,41.2166,41.2473,41.2089,41.2396,57310.0
2017-06-13 14:00:00,53.64,53.72,53.63,53.7,142950.0,41.2396,41.3011,41.2319,41.2858,142950.0
2017-06-13 14:10:00,53.7,53.75,53.68,53.7,318281.0,41.2858,41.3242,41.2704,41.2858,318281.0
2017-06-13 14:20:00,53.7,53.73,53.66,53.66,85532.0,41.2858,41.3088,41.255,41.255,85532.0
2017-06-13 14:30:00,53.66,53.67,53.62,53.62,111767.0,41.255,41.2627,41.2243,41.2243,111767.0
2017-06-13 14:40:00,53.62,53.64,53.59,53.63,79340.0,41.2243,41.2396,41.2012,41.2319,79340.0
2017-06-13 14:50:00,53.64,53.68,53.63,53.63,119272.0,41.2396,41.2704,41.2319,41.2319,119272.0
2017-06-13 15:00:00,53.63,53.66,53.6,53.64,136109.0,41.2319,41.255,41.2089,41.2396,136109.0
2017-06-13 15:10:00,53.64,53.67,53.63,53.67,155554.0,41.2396,41.2627,41.2319,41.2627,155554.0
2017-06-13 15:20:00,53.67,53.7,53.66,53.66,135119.0,41.2627,41.2858,41.255,41.255,135119.0
2017-06-13 15:30:00,53.66,53.69,53.63,53.64,265352.0,41.255,41.2781,41.2319,41.2396,265352.0
2017-06-13 15:40:00,53.64,53.68,53.63,53.67,239542.0,41.2396,41.2704,41.2319,41.2627,239542.0
2017-06-13 15:50:00,53.67,53.69,53.62,53.68,845490.0,41.2627,41.2781,41.2243,41.2704,845490.0
2017-06-14 09:30:00,54.04,54.28,54.01,54.21,1188982.0,41.5472,41.7317,41.5241,41.6779,1188982.0
2017-06-14 09:40:00,54.21,54.28,54.11,54.15,764380.0,41.6779,41.7317,41.601,41.6317,764380.0
2017-06-14 09:50:00,54.15,54.18,54.07,54.07,322269.0,41.6317,41.6548,41.5702,41.5702,322269.0
2017-06-14 10:00:00,54.07,54.1,54.0,54.05,317199.0,41.5702,41.5933,41.5164,41.5549,317199.0
2017-06-14 10:10:00,54.05,54.06,53.97,54.0,266430.0,41.5549,41.5625,41.4933,41.5164,266430.0
2017-06-14 10:20:00,54.0,54.01,53.96,53.99,182070.0,41.5164,41.5241,41.4857,41.5087,182070.0
2017-06-14 10:30:00,54.0,54.08,53.98,54.08,879274.0,41.5164,41.5779,41.501,41.5779,879274.0
2017-06-14 10:40:00,54.08,54.12,54.05,54.1,328915.0,41.5779,41.6087,41.5549,41.5933,328915.0
2017-06-14 10:50:00,54.1,54.11,54.06,54.08,316136.0,41.5933,41.601,41.5625,41.5779,316136.0
2017-06-14 11:00:00,54.08,54.18,54.08,54.16,178018.0,41.5779,41.6548,41.5779,41.6394,178018.0
2017-06-14 11:10:00,54.15,54.19,54.15,54.18,284021.0,41.6317,41.6625,41.6317,41.6548,284021.0
2017-06-14 11:20:00,54.18,54.2,54.12,54.13,603896.0,41.6548,41.6702,41.6087,41.6164,603896.0
2017-06-14 11:30:00,54.13,54.14,54.04,54.05,441519.0,41.6164,41.624,41.5472,41.5549,441519.0
2017-06-14 11:40:00,54.06,54.14,54.05,54.13,398102.0,41.5625,41.624,41.5549,41.6164,398102.0
2017-06-14 11:50:00,54.12,54.14,54.1,54.12,289764.0,41.6087,41.624,41.5933,41.6087,289764.0
2017-06-14 12:00:00,54.12,54.15,54.11,54.15,85267.0,41.6087,41.6317,41.601,41.6317,85267.0
2017-06-14 12:10:00,54.15,54.16,54.1,54.11,203197.0,41.6317,41.6394,41.5933,41.601,203197.0
2017-06-14 12:20:00,54.11,54.12,54.08,54.09,155245.0,41.601,41.6087,41.5779,41.5856,155245.0
2017-06-14 12:30:00,54.1,54.1,54.04,54.07,120922.0,41.5933,41.5933,41.5472,41.5702,120922.0
2017-06-14 12:40:00,54.07,54.08,54.01,54.02,107553.0,41.5702,41.5779,41.5241,41.5318,107553.0
2017-06-14 12:50:00,54.02,54.07,54.01,54.05,82680.0,41.5318,41.5702,41.5241,41.5549,82680.0
2017-06-14 13:00:00,54.05,54.06,54.02,54.02,71378.0,41.5549,41.5625,41.5318,41.5318,71378.0
2017-06-14 13:10:00,54.02,54.14,53.96,53.97,772087.0,41.5318,41.624,41.4857,41.4933,772087.0
2017-06-14 13:20:00,53.97,53.97,53.94,53.96,82448.0,41.4933,41.4933,41.4703,41.4857,82448.0
2017-06-14 13:30:00,53.96,53.99,53.95,53.99,111428.0,41.4857,41.5087,41.478,41.5087,111428.0
2017-06-14 13:40:00,53.98,54.01,53.98,53.98,68229.0,41.501,41.5241,41.501,41.501,68229.0
2017-06-14 13:50:00,53.98,54.05,53.98,54.0,127297.0,41.501,41.5549,41.501,41.5164,127297.0
2017-06-14 14:00:00,54.0,54.07,53.95,54.05,399627.0,41.5164,41.5702,41.478,41.5549,399627.0
2017-06-14 14:10:00,54.04,54.07,53.93,53.97,336647.0,41.5472,41.5702,41.4626,41.4933,336647.0
2017-06-14 14:20:00,53.98,54.02,53.91,53.91,209821.0,41.501,41.5318,41.4472,41.4472,209821.0
2017-06-14 14:30:00,53.91,53.96,53.82,53.89,523057.0,41.4472,41.4857,41.378,41.4318,523057.0
2017-06-14 14:40:00,53.88,53.97,53.85,53.93,420624.0,41.4242,41.4933,41.4011,41.4626,420624.0
2017-06-14 14:50:00,53.93,53.94,53.86,53.93,364583.0,41.4626,41.4703,41.4088,41.4626,364583.0
2017-06-14 15:00:00,53.93,53.96,53.83,53.89,259687.0,41.4626,41.4857,41.3857,41.4318,259687.0
2017-06-14 15:10:00,53.89,53.94,53.86,53.91,392453.0,41.4318,41.4703,41.4088,41.4472,392453.0
2017-06-14 15:20:00,53.91,53.95,53.88,53.92,355299.0,41.4472,41.478,41.4242,41.4549,355299.0
2017-06-14 15:30:00,53.93,53.96,53.91,53.94,351541.0,41.4626,41.4857,41.4472,41.4703,351541.0
2017-06-14 15:40:00,53.95,54.05,53.94,54.01,673421.0,41.478,41.5549,41.4703,41.5241,673421.0
2017-06-14 15:50:00,54.01,54.07,53.99,54.0,1128816.0,41.5241,41.5702,41.5087,41.5164,1128816.0
2017-06-15 09:30:00,53.84,54.07,53.84,53.98,647625.0,41.3934,41.5702,41.3934,41.501,647625.0
2017-06-15 09:40:00,53.98,54.13,53.98,54.11,568706.0,41.501,41.6164,41.501,41.601,568706.0
2017-06-15 09:50:00,54.11,54.13,54.01,54.01,2292379.0,41.601,41.6164,41.5241,41.5241,2292379.0
2017-06-15 10:00:00,54.01,54.09,54.01,54.04,1416884.0,41.5241,41.5856,41.5241,41.5472,1416884.0
2017-06-15 10:10:00,54.03,54.05,53.93,53.95,1249673.0,41.5395,41.5549,41.4626,41.478,1249673.0
2017-06-15 10:20:00,53.95,53.98,53.84,53.86,1287832.0,41.478,41.501,41.3934,41.4088,1287832.0
2017-06-15 10:30:00,53.86,53.95,53.85,53.93,314103.0,41.4088,41.478,41.4011,41.4626,314103.0
2017-06-15 10:40:00,53.93,54.05,53.92,54.04,220612.0,41.4626,41.5549,41.4549,41.5472,220612.0
2017-06-15 10:50:00,54.02,54.13,54.01,54.13,330840.0,41.5318,41.6164,41.5241,41.6164,330840.0
2017-06-15 11:00:00,54.13,54.19,54.08,54.19,327374.0,41.6164,41.6625,41.5779,41.6625,327374.0
2017-06-15 11:10:00,54.19,54.2,54.14,54.18,213627.0,41.6625,41.6702,41.624,41.6548,213627.0
2017-06-15 11:20:00,54.17,54.19,54.15,54.19,323650.0,41.6471,41.6625,41.6317,41.6625,323650.0
2017-06-15 11:30:00,54.18,54.2,54.16,54.18,383717.0,41.6548,41.6702,41.6394,41.6548,383717.0
2017-06-15 11:40:00,54.19,54.19,54.13,54.14,128253.0,41.6625,41.6625,41.6164,41.624,128253.0
2017-06-15 11:50:00,54.14,54.17,54.11,54.12,174925.0,41.624,41.6471,41.601,41.6087,174925.0
2017-06-15 12:00:00,54.12,54.13,54.1,54.1,87344.0,41.6087,41.6164,41.5933,41.5933,87344.0
2017-06-15 12:10:00,54.1,54.17,54.09,54.15,202206.0,41.5933,41.6471,41.5856,41.6317,202206.0
2017-06-15 12:20:00,54.15,54.19,54.13,54.18,103520.0,41.6317,41.6625,41.6164,41.6548,103520.0
2017-06-15 12:30:00,54.17,54.18,54.13,54.14,116113.0,41.6471,41.6548,41.6164,41.624,116113.0
2017-06-15 12:40:00,54.14,54.15,54.11,54.14,157652.0,41.624,41.6317,41.601,41.624,157652.0
2017-06-15 12:50:00,54.14,54.14,54.09,54.13,155489.0,41.624,41.624,41.5856,41.6164,155489.0
2017-06-15 13:00:00,54.13,54.18,54.13,54.18,92886.0,41.6164,41.6548,41.6164,41.6548,92886.0
2017-06-15 13:10:00,54.17,54.19,54.16,54.17,108053.0,41.6471,41.6625,41.6394,41.6471,108053.0
2017-06-15 13:20:00,54.17,54.18,54.15,54.17,73122.0,41.6471,41.6548,41.6317,41.6471,73122.0
2017-06-15 13:30:00,54.18,54.19,54.15,54.15,90611.0,41.6548,41.6625,41.6317,41.6317,90611.0
2017-06-15 13:40:00,54.15,54.19,54.15,54.19,419506.0,41.6317,41.6625,41.6317,41.6625,419506.0
2017-06-15 13:50:00,54.2,54.23,54.18,54.22,204309.0,41.6702,41.6932,41.6548,41.6856,204309.0
2017-06-15 14:00:00,54.21,54.29,54.2,54.27,352175.0,41.6779,41.7394,41.6702,41.724,352175.0
2017-06-15 14:10:00,54.27,54.29,54.26,54.29,127557.0,41.724,41.7394,41.7163,41.7394,127557.0
2017-06-15 14:20:00,54.29,54.3,54.26,54.28,185144.0,41.7394,41.7471,41.7163,41.7317,185144.0
2017-06-15 14:30:00,54.28,54.29,54.23,54.26,108924.0,41.7317,41.7394,41.6932,41.7163,108924.0
2017-06-15 14:40:00,54.26,54.27,54.23,54.24,113742.0,41.7163,41.724,41.6932,41.7009,113742.0
2017-06-15 14:50:00,54.24,54.3,54.23,54.3,112043.0,41.7009,41.7471,41.6932,41.7471,112043.0
2017-06-15 15:00:00,54.29,54.3,54.24,54.28,153913.0,41.7394,41.7471,41.7009,41.7317,153913.0
2017-06-15 15:10:00,54.28,54.29,54.26,54.27,242757.0,41.7317,41.7394,41.7163,41.724,242757.0
2017-06-15 15:20:00,54.27,54.29,54.23,54.28,143180.0,41.724,41.7394,41.6932,41.7317,143180.0
2017-06-15 15:30:00,54.28,54.32,54.27,54.32,252586.0,41.7317,41.7624,41.724,41.7624,252586.0
2017-06-15 15:40:00,54.31,54.36,54.28,54.29,345528.0,41.7547,41.7932,41.7317,41.7394,345528.0
2017-06-15 15:50:00,54.29,54.33,54.28,54.31,1004173.0,41.7394,41.7701,41.7317,41.7547,1004173.0
2017-06-16 09:30:00,54.02,54.19,53.96,54.04,534110.0,41.8671,41.9988,41.8206,41.8826,534110.0
2017-06-16 09:40:00,54.03,54.08,53.92,54.03,443408.0,41.8748,41.9136,41.7896,41.8748,443408.0
2017-06-16 09:50:00,54.03,54.06,53.92,54.04,389067.0,41.8748,41.8981,41.7896,41.8826,389067.0
2017-06-16 10:00:00,54.04,54.09,54.0,54.06,294071.0,41.8826,41.9213,41.8516,41.8981,294071.0
2017-06-16 10:10:00,54.06,54.13,54.06,54.13,312237.0,41.8981,41.9523,41.8981,41.9523,312237.0
2017-06-16 10:20:00,54.13,54.14,54.06,54.11,342830.0,41.9523,41.9601,41.8981,41.9368,342830.0
2017-06-16 10:30:00,54.1,54.13,54.0,54.0,379434.0,41.9291,41.9523,41.8516,41.8516,379434.0
2017-06-16 10:40:00,54.0,54.03,53.93,54.0,444837.0,41.8516,41.8748,41.7973,41.8516,444837.0
2017-06-16 10:50:00,54.0,54.07,53.96,54.04,228343.0,41.8516,41.9058,41.8206,41.8826,228343.0
2017-06-16 11:00:00,54.03,54.07,54.01,54.02,387174.0,41.8748,41.9058,41.8593,41.8671,387174.0
2017-06-16 11:10:00,54.02,54.08,54.01,54.07,245875.0,41.8671,41.9136,41.8593,41.9058,245875.0
2017-06-16 11:20:00,54.06,54.08,53.99,54.0,229635.0,41.8981,41.9136,41.8438,41.8516,229635.0
2017-06-16 11:30:00,54.0,54.04,53.98,54.03,181953.0,41.8516,41.8826,41.8361,41.8748,181953.0
2017-06-16 11:40:00,54.03,54.07,54.01,54.06,211334.0,41.8748,41.9058,41.8593,41.8981,211334.0
2017-06-16 11:50:00,54.06,54.12,54.05,54.1,339175.0,41.8981,41.9446,41.8903,41.9291,339175.0
2017-06-16 12:00:00,54.11,54.16,54.1,54.14,174954.0,41.9368,41.9756,41.9291,41.9601,174954.0
2017-06-16 12:10:00,54.15,54.18,54.12,54.13,216566.0,41.9678,41.9911,41.9446,41.9523,216566.0
2017-06-16 12:20:00,54.12,54.14,54.1,54.11,138590.0,41.9446,41.9601,41.9291,41.9368,138590.0
2017-06-16 12:30:00,54.11,54.17,54.11,54.13,185877.0,41.9368,41.9833,41.9368,41.9523,185877.0
2017-06-16 12:40:00,54.13,54.17,54.13,54.16,129383.0,41.9523,41.9833,41.9523,41.9756,129383.0
2017-06-16 12:50:00,54.16,54.22,54.16,54.2,168044.0,41.9756,42.0221,41.9756,42.0066,168044.0
2017-06-16 13:00:00,54.2,54.21,54.16,54.16,148957.0,42.0066,42.0143,41.9756,41.9756,148957.0
2017-06-16 13:10:00,54.16,54.19,54.14,54.15,223716.0,41.9756,41.9988,41.9601,41.9678,223716.0
2017-06-16 13:20:00,54.14,54.17,54.13,54.17,182495.0,41.9601,41.9833,41.9523,41.9833,182495.0
2017-06-16 13:30:00,54.16,54.18,54.14,54.15,182143.0,41.9756,41.9911,41.9601,41.9678,182143.0
2017-06-16 13:40:00,54.15,54.16,54.12,54.13,230638.0,41.9678,41.9756,41.9446,41.9523,230638.0
2017-06-16 13:50:00,54.13,54.16,54.12,54.14,135814.0,41.9523,41.9756,41.9446,41.9601,135814.0
2017-06-16 14:00:00,54.15,54.15,54.1,54.11,203427.0,41.9678,41.9678,41.9291,41.9368,203427.0
2017-06-16 14:10:00,54.12,54.13,54.08,54.1,234181.0,41.9446,41.9523,41.9136,41.9291,234181.0
2017-06-16 14:20:00,54.1,54.11,54.07,54.07,145617.0,41.9291,41.9368,41.9058,41.9058,145617.0
2017-06-16 14:30:00,54.07,54.1,54.06,54.06,278342.0,41.9058,41.9291,41.8981,41.8981,278342.0
2017-06-16 14:40:00,54.06,54.08,54.04,54.05,252882.0,41.8981,41.9136,41.8826,41.8903,252882.0
2017-06-16 14:50:00,54.05,54.11,54.04,54.11,279173.0,41.8903,41.9368,41.8826,41.9368,279173.0
2017-06-16 15:00:00,54.11,54.12,54.08,54.09,271400.0,41.9368,41.9446,41.9136,41.9213,271400.0
2017-06-16 15:10:00,54.08,54.09,54.04,54.04,583446.0,41.9136,41.9213,41.8826,41.8826,583446.0
2017-06-16 15:20:00,54.04,54.17,54.04,54.15,793885.0,41.8826,41.9833,41.8826,41.9678,793885.0
2017-06-16 15:30:00,54.15,54.19,54.12,54.18,1731190.0,41.9678,41.9988,41.9446,41.9911,1731190.0
2017-06-16 15:40:00,54.18,54.19,54.13,54.13,994072.0,41.9911,41.9988,41.9523,41.9523,994072.0
2017-06-16 15:50:00,54.13,54.16,54.12,54.14,2303334.0,41.9523,41.9756,41.9446,41.9601,2303334.0
2017-06-19 09:30:00,54.16,54.19,53.92,53.99,466383.0,41.9756,41.9988,41.7896,41.8438,466383.0
2017-06-19 09:40:00,53.98,54.09,53.97,54.08,383167.0,41.8361,41.9213,41.8283,41.9136,383167.0
2017-06-19 09:50:00,54.08,54.08,53.98,54.05,275450.0,41.9136,41.9136,41.8361,41.8903,275450.0
2017-06-19 10:00:00,54.05,54.12,54.01,54.07,249670.0,41.8903,41.9446,41.8593,41.9058,249670.0
2017-06-19 10:10:00,54.06,54.1,54.03,54.1,220301.0,41.8981,41.9291,41.8748,41.9291,220301.0
2017-06-19 10:20:00,54.1,54.13,54.1,54.1,159535.0,41.9291,41.9523,41.9291,41.9291,159535.0
2017-06-19 10:30:00,54.09,54.12,54.06,54.07,215572.0,41.9213,41.9446,41.8981,41.9058,215572.0
2017-06-19 10:40:00,54.08,54.08,54.03,54.05,167522.0,41.9136,41.9136,41.8748,41.8903,167522.0
2017-06-19 10:50:00,54.05,54.05,54.0,54.0,160582.0,41.8903,41.8903,41.8516,41.8516,160582.0
2017-06-19 11:00:00,54.0,54.02,53.98,54.0,167025.0,41.8516,41.8671,41.8361,41.8516,167025.0
2017-06-19 11:10:00,54.01,54.05,53.99,54.04,157897.0,41.8593,41.8903,41.8438,41.8826,157897.0
2017-06-19 11:20:00,54.05,54.07,54.03,54.07,122525.0,41.8903,41.9058,41.8748,41.9058,122525.0
2017-06-19 11:30:00,54.07,54.07,54.01,54.02,134140.0,41.9058,41.9058,41.8593,41.8671,134140.0
2017-06-19 11:40:00,54.02,54.04,54.01,54.03,106616.0,41.8671,41.8826,41.8593,41.8748,106616.0
2017-06-19 11:50:00,54.03,54.04,54.01,54.02,109502.0,41.8748,41.8826,41.8593,41.8671,109502.0
2017-06-19 12:00:00,54.02,54.04,54.01,54.03,119053.0,41.8671,41.8826,41.8593,41.8748,119053.0
2017-06-19 12:10:00,54.03,54.03,53.99,54.01,127197.0,41.8748,41.8748,41.8438,41.8593,127197.0
2017-06-19 12:20:00,54.0,54.0,53.96,53.97,84213.0,41.8516,41.8516,41.8206,41.8283,84213.0
2017-06-19 12:30:00,53.97,53.99,53.97,53.98,58473.0,41.8283,41.8438,41.8283,41.8361,58473.0
2017-06-19 12:40:00,53.98,53.98,53.95,53.97,164944.0,41.8361,41.8361,41.8128,41.8283,164944.0
2017-06-19 12:50:00,53.97,53.99,53.95,53.96,214854.0,41.8283,41.8438,41.8128,41.8206,214854.0
2017-06-19 13:00:00,53.96,53.97,53.94,53.95,59537.0,41.8206,41.8283,41.8051,41.8128,59537.0
2017-06-19 13:10:00,53.95,53.95,53.93,53.94,114881.0,41.8128,41.8128,41.7973,41.8051,114881.0
2017-06-19 13:20:00,53.94,53.94,53.88,53.88,131177.0,41.8051,41.8051,41.7586,41.7586,131177.0
2017-06-19 13:30:00,53.88,53.89,53.81,53.82,144051.0,41.7586,41.7663,41.7043,41.7121,144051.0
2017-06-19 13:40:00,53.82,53.84,53.79,53.8,141536.0,41.7121,41.7276,41.6888,41.6966,141536.0
2017-06-19 13:50:00,53.8,53.81,53.76,53.79,244676.0,41.6966,41.7043,41.6656,41.6888,244676.0
2017-06-19 14:00:00,53.78,53.81,53.74,53.79,152173.0,41.6811,41.7043,41.6501,41.6888,152173.0
2017-06-19 14:10:00,53.79,53.86,53.79,53.84,205765.0,41.6888,41.7431,41.6888,41.7276,205765.0
2017-06-19 14:20:00,53.85,53.89,53.84,53.89,177681.0,41.7353,41.7663,41.7276,41.7663,177681.0
2017-06-19 14:30:00,53.89,53.89,53.81,53.81,246072.0,41.7663,41.7663,41.7043,41.7043,246072.0
2017-06-19 14:40:00,53.82,53.86,53.81,53.82,209344.0,41.7121,41.7431,41.7043,41.7121,209344.0
2017-06-19 14:50:00,53.82,53.83,53.8,53.8,270948.0,41.7121,41.7198,41.6966,41.6966,270948.0
2017-06-19 15:00:00,53.81,53.89,53.79,53.88,571323.0,41.7043,41.7663,41.6888,41.7586,571323.0
2017-06-19 15:10:00,53.88,53.89,53.85,53.89,196257.0,41.7586,41.7663,41.7353,41.7663,196257.0
2017-06-19 15:20:00,53.89,53.9,53.84,53.84,299002.0,41.7663,41.7741,41.7276,41.7276,299002.0
2017-06-19 15:30:00,53.85,53.88,53.83,53.88,397646.0,41.7353,41.7586,41.7198,41.7586,397646.0
2017-06-19 15:40:00,53.88,53.91,53.85,53.91,388917.0,41.7586,41.7818,41.7353,41.7818,388917.0
2017-06-19 15:50:00,53.91,53.94,53.85,53.92,1606814.0,41.7818,41.8051,41.7353,41.7896,1606814.0
2017-06-20 09:30:00,53.99,54.01,53.91,53.97,383617.0,41.8438,41.8593,41.7818,41.8283,383617.0
2017-06-20 09:40:00,53.97,54.01,53.86,53.91,260706.0,41.8283,41.8593,41.7431,41.7818,260706.0
2017-06-20 09:50:00,53.92,54.02,53.91,53.97,140350.0,41.7896,41.8671,41.7818,41.8283,140350.0
2017-06-20 10:00:00,53.97,54.0,53.93,53.96,91832.0,41.8283,41.8516,41.7973,41.8206,91832.0
2017-06-20 10:10:00,53.95,54.01,53.94,54.0,88484.0,41.8128,41.8593,41.8051,41.8516,88484.0
2017-06-20 10:20:00,54.0,54.01,53.95,54.01,210008.0,41.8516,41.8593,41.8128,41.8593,210008.0
2017-06-20 10:30:00,54.01,54.03,53.96,53.97,104907.0,41.8593,41.8748,41.8206,41.8283,104907.0
2017-06-20 10:40:00,53.97,54.0,53.96,53.99,198750.0,41.8283,41.8516,41.8206,41.8438,198750.0
2017-06-20 10:50:00,53.99,54.02,53.99,54.0,132940.0,41.8438,41.8671,41.8438,41.8516,132940.0
2017-06-20 11:00:00,54.0,54.01,53.98,53.99,95697.0,41.8516,41.8593,41.8361,41.8438,95697.0
2017-06-20 11:10:00,53.98,53.99,53.96,53.97,65047.0,41.8361,41.8438,41.8206,41.8283,65047.0
2017-06-20 11:20:00,53.97,53.98,53.92,53.96,241568.0,41.8283,41.8361,41.7896,41.8206,241568.0
2017-06-20 11:30:00,53.96,54.01,53.95,53.97,230835.0,41.8206,41.8593,41.8128,41.8283,230835.0
2017-06-20 11:40:00,53.97,53.98,53.94,53.95,150839.0,41.8283,41.8361,41.8051,41.8128,150839.0
2017-06-20 11:50:00,53.95,53.98,53.94,53.96,101469.0,41.8128,41.8361,41.8051,41.8206,101469.0
2017-06-20 12:00:00,53.96,53.96,53.9,53.92,88990.0,41.8206,41.8206,41.7741,41.7896,88990.0
2017-06-20 12:10:00,53.92,53.94,53.92,53.94,143453.0,41.7896,41.8051,41.7896,41.8051,143453.0
2017-06-20 12:20:00,53.94,53.94,53.91,53.92,189663.0,41.8051,41.8051,41.7818,41.7896,189663.0
2017-06-20 12:30:00,53.92,53.93,53.89,53.91,293831.0,41.7896,41.7973,41.7663,41.7818,293831.0
2017-06-20 12:40:00,53.91,53.94,53.89,53.93,168276.0,41.7818,41.8051,41.7663,41.7973,168276.0
2017-06-20 12:50:00,53.93,53.97,53.93,53.96,129417.0,41.7973,41.8283,41.7973,41.8206,129417.0
2017-06-20 13:00:00,53.96,53.97,53.93,53.96,98555.0,41.8206,41.8283,41.7973,41.8206,98555.0
2017-06-20 13:10:00,53.95,53.99,53.95,53.99,69501.0,41.8128,41.8438,41.8128,41.8438,69501.0
2017-06-20 13:20:00,53.99,54.02,53.98,54.0,110674.0,41.8438,41.8671,41.8361,41.8516,110674.0
2017-06-20 13:30:00,53.99,54.0,53.95,53.97,97371.0,41.8438,41.8516,41.8128,41.8283,97371.0
2017-06-20 13:40:00,53.97,53.98,53.95,53.96,36270.0,41.8283,41.8361,41.8128,41.8206,36270.0
2017-06-20 13:50:00,53.96,54.0,53.95,53.97,106957.0,41.8206,41.8516,41.8128,41.8283,106957.0
2017-06-20 14:00:00,53.97,53.98,53.96,53.96,51458.0,41.8283,41.8361,41.8206,41.8206,51458.0
2017-06-20 14:10:00,53.96,54.0,53.95,53.96,112736.0,41.8206,41.8516,41.8128,41.8206,112736.0
2017-06-20 14:20:00,53.97,53.97,53.9,53.92,167929.0,41.8283,41.8283,41.7741,41.7896,167929.0
2017-06-20 14:30:00,53.92,53.99,53.92,53.98,332825.0,41.7896,41.8438,41.7896,41.8361,332825.0
2017-06-20 14:40:00,53.98,54.01,53.97,53.98,187258.0,41.8361,41.8593,41.8283,41.8361,187258.0
2017-06-20 14:50:00,53.98,54.0,53.97,53.98,118905.0,41.8361,41.8516,41.8283,41.8361,118905.0
2017-06-20 15:00:00,53.98,54.01,53.96,53.97,134816.0,41.8361,41.8593,41.8206,41.8283,134816.0
2017-06-20 15:10:00,53.96,54.0,53.96,53.98,137847.0,41.8206,41.8516,41.8206,41.8361,137847.0
2017-06-20 15:20:00,53.98,54.01,53.98,54.01,126185.0,41.8361,41.8593,41.8361,41.8593,126185.0
2017-06-20 15:30:00,54.0,54.03,53.98,53.99,216013.0,41.8516,41.8748,41.8361,41.8438,216013.0
2017-06-20 15:40:00,53.98,54.0,53.94,53.95,404108.0,41.8361,41.8516,41.8051,41.8128,404108.0
2017-06-20 15:50:00,53.96,53.98,53.95,53.96,705847.0,41.8206,41.8361,41.8128,41.8206,705847.0
2017-06-21 09:30:00,53.95,54.04,53.92,53.92,428321.0,41.8128,41.8826,41.7896,41.7896,428321.0
2017-06-21 09:40:00,53.93,53.94,53.82,53.86,399857.0,41.7973,41.8051,41.7121,41.7431,399857.0
2017-06-21 09:50:00,53.86,53.93,53.84,53.87,251146.0,41.7431,41.7973,41.7276,41.7508,251146.0
2017-06-21 10:00:00,53.87,53.88,53.75,53.77,304554.0,41.7508,41.7586,41.6578,41.6733,304554.0
2017-06-21 10:10:00,53.77,53.82,53.76,53.8,174355.0,41.6733,41.7121,41.6656,41.6966,174355.0
2017-06-21 10:20:00,53.8,53.81,53.78,53.8,104137.0,41.6966,41.7043,41.6811,41.6966,104137.0
2017-06-21 10:30:00,53.8,53.82,53.76,53.78,207339.0,41.6966,41.7121,41.6656,41.6811,207339.0
2017-06-21 10:40:00,53.78,53.81,53.77,53.78,127692.0,41.6811,41.7043,41.6733,41.6811,127692.0
2017-06-21 10:50:00,53.78,53.78,53.74,53.77,122043.0,41.6811,41.6811,41.6501,41.6733,122043.0
2017-06-21 11:00:00,53.76,53.8,53.73,53.75,132775.0,41.6656,41.6966,41.6423,41.6578,132775.0
2017-06-21 11:10:00,53.75,53.78,53.71,53.71,245739.0,41.6578,41.6811,41.6268,41.6268,245739.0
2017-06-21 11:20:00,53.71,53.71,53.68,53.69,128377.0,41.6268,41.6268,41.6036,41.6113,128377.0
2017-06-21 11:30:00,53.69,53.7,53.63,53.65,141487.0,41.6113,41.6191,41.5648,41.5803,141487.0
2017-06-21 11:40:00,53.65,53.69,53.64,53.68,144032.0,41.5803,41.6113,41.5726,41.6036,144032.0
2017-06-21 11:50:00,53.69,53.69,53.63,53.63,117992.0,41.6113,41.6113,41.5648,41.5648,117992.0
2017-06-21 12:00:00,53.64,53.66,53.63,53.65,132703.0,41.5726,41.5881,41.5648,41.5803,132703.0
2017-06-21 12:10:00,53.64,53.68,53.64,53.66,81724.0,41.5726,41.6036,41.5726,41.5881,81724.0
2017-06-21 12:20:00,53.65,53.66,53.63,53.64,118530.0,41.5803,41.5881,41.5648,41.5726,118530.0
2017-06-21 12:30:00,53.64,53.65,53.61,53.63,102512.0,41.5726,41.5803,41.5493,41.5648,102512.0
2017-06-21 12:40:00,53.62,53.63,53.59,53.6,153920.0,41.5571,41.5648,41.5338,41.5416,153920.0
2017-06-21 12:50:00,53.6,53.61,53.55,53.56,132087.0,41.5416,41.5493,41.5028,41.5106,132087.0
2017-06-21 13:00:00,53.56,53.56,53.52,53.52,83091.0,41.5106,41.5106,41.4796,41.4796,83091.0
2017-06-21 13:10:00,53.52,53.53,53.49,53.5,103376.0,41.4796,41.4873,41.4563,41.4641,103376.0
2017-06-21 13:20:00,53.5,53.51,53.48,53.49,162399.0,41.4641,41.4718,41.4486,41.4563,162399.0
2017-06-21 13:30:00,53.49,53.51,53.48,53.48,137943.0,41.4563,41.4718,41.4486,41.4486,137943.0
2017-06-21 13:40:00,53.48,53.49,53.43,53.43,103269.0,41.4486,41.4563,41.4098,41.4098,103269.0
2017-06-21 13:50:00,53.43,53.43,53.36,53.4,246083.0,41.4098,41.4098,41.3556,41.3866,246083.0
2017-06-21 14:00:00,53.41,53.55,53.39,53.51,551160.0,41.3943,41.5028,41.3788,41.4718,551160.0
2017-06-21 14:10:00,53.5,53.52,53.49,53.5,64734.0,41.4641,41.4796,41.4563,41.4641,64734.0
2017-06-21 14:20:00,53.5,53.53,53.48,53.48,234131.0,41.4641,41.4873,41.4486,41.4486,234131.0
2017-06-21 14:30:00,53.49,53.56,53.48,53.54,73985.0,41.4563,41.5106,41.4486,41.4951,73985.0
2017-06-21 14:40:00,53.53,53.57,53.52,53.57,59402.0,41.4873,41.5183,41.4796,41.5183,59402.0
2017-06-21 14:50:00,53.57,53.59,53.57,53.58,60671.0,41.5183,41.5338,41.5183,41.5261,60671.0
2017-06-21 15:00:00,53.58,53.59,53.53,53.55,237874.0,41.5261,41.5338,41.4873,41.5028,237874.0
2017-06-21 15:10:00,53.55,53.57,53.53,53.56,121961.0,41.5028,41.5183,41.4873,41.5106,121961.0
2017-06-21 15:20:00,53.57,53.58,53.55,53.57,144303.0,41.5183,41.5261,41.5028,41.5183,144303.0
2017-06-21 15:30:00,53.57,53.57,53.52,53.53,240077.0,41.5183,41.5183,41.4796,41.4873,240077.0
2017-06-21 15:40:00,53.53,53.58,53.52,53.58,283201.0,41.4873,41.5261,41.4796,41.5261,283201.0
2017-06-21 15:50:00,53.58,53.64,53.56,53.63,890974.0,41.5261,41.5726,41.5106,41.5648,890974.0
2017-06-22 09:30:00,53.56,53.57,53.46,53.5,310673.0,41.5106,41.5183,41.4331,41.4641,310673.0
2017-06-22 09:40:00,53.51,53.55,53.48,53.52,136377.0,41.4718,41.5028,41.4486,41.4796,136377.0
2017-06-22 09:50:00,53.53,53.61,53.53,53.54,95964.0,41.4873,41.5493,41.4873,41.4951,95964.0
2017-06-22 10:00:00,53.55,53.6,53.5,53.52,188943.0,41.5028,41.5416,41.4641,41.4796,188943.0
2017-06-22 10:10:00,53.53,53.55,53.5,53.54,112732.0,41.4873,41.5028,41.4641,41.4951,112732.0
2017-06-22 10:20:00,53.55,53.58,53.51,53.58,84584.0,41.5028,41.5261,41.4718,41.5261,84584.0
2017-06-22 10:30:00,53.58,53.59,53.56,53.57,122542.0,41.5261,41.5338,41.5106,41.5183,122542.0
2017-06-22 10:40:00,53.57,53.66,53.57,53.66,235979.0,41.5183,41.5881,41.5183,41.5881,235979.0
2017-06-22 10:50:00,53.65,53.69,53.64,53.68,98948.0,41.5803,41.6113,41.5726,41.6036,98948.0
2017-06-22 11:00:00,53.68,53.74,53.67,53.71,131396.0,41.6036,41.6501,41.5958,41.6268,131396.0
2017-06-22 11:10:00,53.71,53.76,53.71,53.74,99057.0,41.6268,41.6656,41.6268,41.6501,99057.0
2017-06-22 11:20:00,53.75,53.75,53.68,53.69,56645.0,41.6578,41.6578,41.6036,41.6113,56645.0
2017-06-22 11:30:00,53.69,53.7,53.64,53.66,97842.0,41.6113,41.6191,41.5726,41.5881,97842.0
2017-06-22 11:40:00,53.66,53.67,53.64,53.65,75219.0,41.5881,41.5958,41.5726,41.5803,75219.0
2017-06-22 11:50:00,53.65,53.68,53.64,53.65,81717.0,41.5803,41.6036,41.5726,41.5803,81717.0
2017-06-22 12:00:00,53.66,53.66,53.59,53.6,76756.0,41.5881,41.5881,41.5338,41.5416,76756.0
2017-06-22 12:10:00,53.6,53.61,53.57,53.58,80578.0,41.5416,41.5493,41.5183,41.5261,80578.0
2017-06-22 12:20:00,53.58,53.59,53.56,53.58,110046.0,41.5261,41.5338,41.5106,41.5261,110046.0
2017-06-22 12:30:00,53.58,53.61,53.57,53.6,64678.0,41.5261,41.5493,41.5183,41.5416,64678.0
2017-06-22 12:40:00,53.61,53.61,53.58,53.6,41855.0,41.5493,41.5493,41.5261,41.5416,41855.0
2017-06-22 12:50:00,53.6,53.61,53.54,53.55,223208.0,41.5416,41.5493,41.4951,41.5028,223208.0
2017-06-22 13:00:00,53.55,53.6,53.55,53.59,181893.0,41.5028,41.5416,41.5028,41.5338,181893.0
2017-06-22 13:10:00,53.59,53.63,53.57,53.61,188125.0,41.5338,41.5648,41.5183,41.5493,188125.0
2017-06-22 13:20:00,53.61,53.61,53.55,53.56,106805.0,41.5493,41.5493,41.5028,41.5106,106805.0
2017-06-22 13:30:00,53.56,53.57,53.55,53.55,30114.0,41.5106,41.5183,41.5028,41.5028,30114.0
2017-06-22 13:40:00,53.55,53.56,53.52,53.55,78628.0,41.5028,41.5106,41.4796,41.5028,78628.0
2017-06-22 13:50:00,53.55,53.57,53.53,53.55,72829.0,41.5028,41.5183,41.4873,41.5028,72829.0
2017-06-22 14:00:00,53.55,53.57,53.53,53.53,69324.0,41.5028,41.5183,41.4873,41.4873,69324.0
2017-06-22 14:10:00,53.53,53.53,53.48,53.5,81593.0,41.4873,41.4873,41.4486,41.4641,81593.0
2017-06-22 14:20:00,53.5,53.53,53.49,53.51,74700.0,41.4641,41.4873,41.4563,41.4718,74700.0
2017-06-22 14:30:00,53.51,53.51,53.46,53.51,82686.0,41.4718,41.4718,41.4331,41.4718,82686.0
2017-06-22 14:40:00,53.51,53.55,53.49,53.5,86325.0,41.4718,41.5028,41.4563,41.4641,86325.0
2017-06-22 14:50:00,53.51,53.52,53.48,53.48,78718.0,41.4718,41.4796,41.4486,41.4486,78718.0
2017-06-22 15:00:00,53.49,53.51,53.46,53.47,130376.0,41.4563,41.4718,41.4331,41.4408,130376.0
2017-06-22 15:10:00,53.47,53.54,53.46,53.51,667531.0,41.4408,41.4951,41.4331,41.4718,667531.0
2017-06-22 15:20:00,53.51,53.55,53.5,53.52,488631.0,41.4718,41.5028,41.4641,41.4796,488631.0
2017-06-22 15:30:00,53.52,53.53,53.48,53.48,426427.0,41.4796,41.4873,41.4486,41.4486,426427.0
2017-06-22 15:40:00,53.48,53.49,53.4,53.4,511608.0,41.4486,41.4563,41.3866,41.3866,511608.0
2017-06-22 15:50:00,53.41,53.41,53.35,53.39,840959.0,41.3943,41.3943,41.3478,41.3788,840959.0
2017-06-23 09:30:00,53.4,53.45,53.32,53.37,208154.0,41.3866,41.4253,41.3246,41.3633,208154.0
2017-06-23 09:40:00,53.36,53.43,53.36,53.41,190312.0,41.3556,41.4098,41.3556,41.3943,190312.0
2017-06-23 09:50:00,53.42,53.53,53.42,53.5,214320.0,41.4021,41.4873,41.4021,41.4641,214320.0
2017-06-23 10:00:00,53.49,53.5,53.4,53.41,281892.0,41.4563,41.4641,41.3866,41.3943,281892.0
2017-06-23 10:10:00,53.41,53.46,53.41,53.42,199982.0,41.3943,41.4331,41.3943,41.4021,199982.0
2017-06-23 10:20:00,53.42,53.5,53.41,53.49,92741.0,41.4021,41.4641,41.3943,41.4563,92741.0
2017-06-23 10:30:00,53.49,53.51,53.47,53.49,96704.0,41.4563,41.4718,41.4408,41.4563,96704.0
2017-06-23 10:40:00,53.49,53.53,53.48,53.53,123456.0,41.4563,41.4873,41.4486,41.4873,123456.0
2017-06-23 10:50:00,53.54,53.55,53.51,53.52,120647.0,41.4951,41.5028,41.4718,41.4796,120647.0
2017-06-23 11:00:00,53.52,53.55,53.51,53.52,173332.0,41.4796,41.5028,41.4718,41.4796,173332.0
2017-06-23 11:10:00,53.52,53.57,53.51,53.57,58026.0,41.4796,41.5183,41.4718,41.5183,58026.0
2017-06-23 11:20:00,53.56,53.6,53.56,53.57,133182.0,41.5106,41.5416,41.5106,41.5183,133182.0
2017-06-23 11:30:00,53.57,53.59,53.53,53.55,194777.0,41.5183,41.5338,41.4873,41.5028,194777.0
2017-06-23 11:40:00,53.55,53.56,53.48,53.51,376663.0,41.5028,41.5106,41.4486,41.4718,376663.0
2017-06-23 11:50:00,53.51,53.54,53.49,53.51,221287.0,41.4718,41.4951,41.4563,41.4718,221287.0
2017-06-23 12:00:00,53.51,53.53,53.5,53.5,44523.0,41.4718,41.4873,41.4641,41.4641,44523.0
2017-06-23 12:10:00,53.5,53.51,53.43,53.43,114510.0,41.4641,41.4718,41.4098,41.4098,114510.0
2017-06-23 12:20:00,53.43,53.43,53.39,53.41,363885.0,41.4098,41.4098,41.3788,41.3943,363885.0
2017-06-23 12:30:00,53.41,53.44,53.4,53.42,96130.0,41.3943,41.4176,41.3866,41.4021,96130.0
2017-06-23 12:40:00,53.42,53.43,53.39,53.4,70091.0,41.4021,41.4098,41.3788,41.3866,70091.0
2017-06-23 12:50:00,53.4,53.43,53.39,53.41,58356.0,41.3866,41.4098,41.3788,41.3943,58356.0
2017-06-23 13:00:00,53.42,53.43,53.4,53.41,70425.0,41.4021,41.4098,41.3866,41.3943,70425.0
2017-06-23 13:10:00,53.41,53.43,53.41,53.42,51871.0,41.3943,41.4098,41.3943,41.4021,51871.0
2017-06-23 13:20:00,53.42,53.43,53.41,53.42,33969.0,41.4021,41.4098,41.3943,41.4021,33969.0
2017-06-23 13:30:00,53.42,53.46,53.42,53.42,61136.0,41.4021,41.4331,41.4021,41.4021,61136.0
2017-06-23 13:40:00,53.42,53.45,53.42,53.44,102385.0,41.4021,41.4253,41.4021,41.4176,102385.0
2017-06-23 13:50:00,53.44,53.48,53.44,53.47,63786.0,41.4176,41.4486,41.4176,41.4408,63786.0
2017-06-23 14:00:00,53.47,53.47,53.42,53.42,33881.0,41.4408,41.4408,41.4021,41.4021,33881.0
2017-06-23 14:10:00,53.42,53.44,53.39,53.39,44203.0,41.4021,41.4176,41.3788,41.3788,44203.0
2017-06-23 14:20:00,53.4,53.4,53.34,53.35,40446.0,41.3866,41.3866,41.3401,41.3478,40446.0
2017-06-23 14:30:00,53.36,53.41,53.35,53.39,87902.0,41.3556,41.3943,41.3478,41.3788,87902.0
2017-06-23 14:40:00,53.39,53.4,53.37,53.38,169925.0,41.3788,41.3866,41.3633,41.3711,169925.0
2017-06-23 14:50:00,53.38,53.38,53.33,53.34,109675.0,41.3711,41.3711,41.3323,41.3401,109675.0
2017-06-23 15:00:00,53.34,53.34,53.27,53.29,98756.0,41.3401,41.3401,41.2858,41.3013,98756.0
2017-06-23 15:10:00,53.29,53.3,53.24,53.25,219841.0,41.3013,41.3091,41.2626,41.2703,219841.0
2017-06-23 15:20:00,53.24,53.27,53.17,53.17,140740.0,41.2626,41.2858,41.2083,41.2083,140740.0
2017-06-23 15:30:00,53.17,53.19,53.14,53.16,524952.0,41.2083,41.2238,41.1851,41.2006,524952.0
2017-06-23 15:40:00,53.16,53.21,53.1,53.17,770376.0,41.2006,41.2393,41.1541,41.2083,770376.0
2017-06-23 15:50:00,53.17,53.2,53.14,53.19,863159.0,41.2083,41.2316,41.1851,41.2238,863159.0
2017-06-26 09:30:00,53.33,53.35,53.14,53.24,385773.0,41.3323,41.3478,41.1851,41.2626,385773.0
2017-06-26 09:40:00,53.24,53.29,53.2,53.25,819931.0,41.2626,41.3013,41.2316,41.2703,819931.0
2017-06-26 09:50:00,53.25,53.42,53.24,53.39,550070.0,41.2703,41.4021,41.2626,41.3788,550070.0
2017-06-26 10:00:00,53.39,53.56,53.38,53.55,705571.0,41.3788,41.5106,41.3711,41.5028,705571.0
2017-06-26 10:10:00,53.55,53.64,53.55,53.63,253328.0,41.5028,41.5726,41.5028,41.5648,253328.0
2017-06-26 10:20:00,53.63,53.66,53.6,53.6,375496.0,41.5648,41.5881,41.5416,41.5416,375496.0
2017-06-26 10:30:00,53.61,53.73,53.59,53.73,209637.0,41.5493,41.6423,41.5338,41.6423,209637.0
2017-06-26 10:40:00,53.73,53.73,53.58,53.61,287621.0,41.6423,41.6423,41.5261,41.5493,287621.0
2017-06-26 10:50:00,53.62,53.74,53.6,53.73,143125.0,41.5571,41.6501,41.5416,41.6423,143125.0
2017-06-26 11:00:00,53.74,53.86,53.73,53.85,169673.0,41.6501,41.7431,41.6423,41.7353,169673.0
2017-06-26 11:10:00,53.85,53.87,53.81,53.83,224576.0,41.7353,41.7508,41.7043,41.7198,224576.0
2017-06-26 11:20:00,53.82,53.82,53.77,53.77,102219.0,41.7121,41.7121,41.6733,41.6733,102219.0
2017-06-26 11:30:00,53.77,53.78,53.74,53.76,129405.0,41.6733,41.6811,41.6501,41.6656,129405.0
2017-06-26 11:40:00,53.76,53.76,53.66,53.68,334733.0,41.6656,41.6656,41.5881,41.6036,334733.0
2017-06-26 11:50:00,53.67,53.68,53.65,53.66,157928.0,41.5958,41.6036,41.5803,41.5881,157928.0
2017-06-26 12:00:00,53.66,53.7,53.66,53.66,42710.0,41.5881,41.6191,41.5881,41.5881,42710.0
2017-06-26 12:10:00,53.66,53.66,53.62,53.63,71945.0,41.5881,41.5881,41.5571,41.5648,71945.0
2017-06-26 12:20:00,53.62,53.64,53.6,53.61,43260.0,41.5571,41.5726,41.5416,41.5493,43260.0
2017-06-26 12:30:00,53.61,53.65,53.59,53.65,113860.0,41.5493,41.5803,41.5338,41.5803,113860.0
2017-06-26 12:40:00,53.65,53.67,53.64,53.66,41756.0,41.5803,41.5958,41.5726,41.5881,41756.0
2017-06-26 12:50:00,53.66,53.67,53.61,53.63,38799.0,41.5881,41.5958,41.5493,41.5648,38799.0
2017-06-26 13:00:00,53.63,53.65,53.62,53.65,21497.0,41.5648,41.5803,41.5571,41.5803,21497.0
2017-06-26 13:10:00,53.64,53.65,53.6,53.61,139357.0,41.5726,41.5803,41.5416,41.5493,139357.0
2017-06-26 13:20:00,53.6,53.67,53.6,53.67,40217.0,41.5416,41.5958,41.5416,41.5958,40217.0
2017-06-26 13:30:00,53.66,53.67,53.64,53.65,61698.0,41.5881,41.5958,41.5726,41.5803,61698.0
2017-06-26 13:40:00,53.64,53.65,53.62,53.63,149124.0,41.5726,41.5803,41.5571,41.5648,149124.0
2017-06-26 13:50:00,53.62,53.67,53.62,53.65,144789.0,41.5571,41.5958,41.5571,41.5803,144789.0
2017-06-26 14:00:00,53.65,53.67,53.62,53.63,33450.0,41.5803,41.5958,41.5571,41.5648,33450.0
2017-06-26 14:10:00,53.62,53.64,53.59,53.6,67963.0,41.5571,41.5726,41.5338,41.5416,67963.0
2017-06-26 14:20:00,53.6,53.64,53.58,53.63,175986.0,41.5416,41.5726,41.5261,41.5648,175986.0
2017-06-26 14:30:00,53.63,53.65,53.61,53.63,79307.0,41.5648,41.5803,41.5493,41.5648,79307.0
2017-06-26 14:40:00,53.63,53.66,53.62,53.66,100290.0,41.5648,41.5881,41.5571,41.5881,100290.0
2017-06-26 14:50:00,53.66,53.68,53.65,53.66,91923.0,41.5881,41.6036,41.5803,41.5881,91923.0
2017-06-26 15:00:00,53.66,53.67,53.61,53.63,180950.0,41.5881,41.5958,41.5493,41.5648,180950.0
2017-06-26 15:10:00,53.63,53.68,53.63,53.65,225948.0,41.5648,41.6036,41.5648,41.5803,225948.0
2017-06-26 15:20:00,53.65,53.66,53.6,53.62,277465.0,41.5803,41.5881,41.5416,41.5571,277465.0
2017-06-26 15:30:00,53.61,53.65,53.6,53.62,252939.0,41.5493,41.5803,41.5416,41.5571,252939.0
2017-06-26 15:40:00,53.61,53.65,53.59,53.63,348977.0,41.5493,41.5803,41.5338,41.5648,348977.0
2017-06-26 15:50:00,53.63,53.64,53.59,53.59,1005091.0,41.5648,41.5726,41.5338,41.5338,1005091.0
2017-06-27 09:30:00,53.33,53.48,53.28,53.38,804040.0,41.3323,41.4486,41.2936,41.3711,804040.0
2017-06-27 09:40:00,53.38,53.39,53.26,53.3,351098.0,41.3711,41.3788,41.2781,41.3091,351098.0
2017-06-27 09:50:00,53.29,53.36,53.29,53.34,315506.0,41.3013,41.3556,41.3013,41.3401,315506.0
2017-06-27 10:00:00,53.35,53.36,53.2,53.21,327154.0,41.3478,41.3556,41.2316,41.2393,327154.0
2017-06-27 10:10:00,53.21,53.38,53.2,53.35,168224.0,41.2393,41.3711,41.2316,41.3478,168224.0
2017-06-27 10:20:00,53.35,53.39,53.29,53.29,347578.0,41.3478,41.3788,41.3013,41.3013,347578.0
2017-06-27 10:30:00,53.28,53.38,53.26,53.35,145328.0,41.2936,41.3711,41.2781,41.3478,145328.0
2017-06-27 10:40:00,53.35,53.39,53.34,53.37,109698.0,41.3478,41.3788,41.3401,41.3633,109698.0
2017-06-27 10:50:00,53.37,53.4,53.36,53.36,137879.0,41.3633,41.3866,41.3556,41.3556,137879.0
2017-06-27 11:00:00,53.36,53.37,53.34,53.36,95257.0,41.3556,41.3633,41.3401,41.3556,95257.0
2017-06-27 11:10:00,53.36,53.36,53.27,53.28,64603.0,41.3556,41.3556,41.2858,41.2936,64603.0
2017-06-27 11:20:00,53.27,53.29,53.22,53.23,194223.0,41.2858,41.3013,41.2471,41.2548,194223.0
2017-06-27 11:30:00,53.22,53.25,53.19,53.23,175647.0,41.2471,41.2703,41.2238,41.2548,175647.0
2017-06-27 11:40:00,53.23,53.3,53.22,53.3,82109.0,41.2548,41.3091,41.2471,41.3091,82109.0
2017-06-27 11:50:00,53.3,53.32,53.21,53.21,104908.0,41.3091,41.3246,41.2393,41.2393,104908.0
2017-06-27 12:00:00,53.21,53.21,53.13,53.14,201295.0,41.2393,41.2393,41.1773,41.1851,201295.0
2017-06-27 12:10:00,53.14,53.14,53.03,53.05,134741.0,41.1851,41.1851,41.0998,41.1153,134741.0
2017-06-27 12:20:00,53.05,53.1,53.04,53.08,94252.0,41.1153,41.1541,41.1076,41.1386,94252.0
2017-06-27 12:30:00,53.08,53.08,52.97,52.99,447237.0,41.1386,41.1386,41.0533,41.0688,447237.0
2017-06-27 12:40:00,52.99,53.01,52.95,52.97,175751.0,41.0688,41.0843,41.0378,41.0533,175751.0
2017-06-27 12:50:00,52.97,53.0,52.96,53.0,279209.0,41.0533,41.0766,41.0456,41.0766,279209.0
2017-06-27 13:00:00,53.0,53.02,52.96,52.98,440331.0,41.0766,41.0921,41.0456,41.0611,440331.0
2017-06-27 13:10:00,52.98,53.11,52.97,53.1,310586.0,41.0611,41.1618,41.0533,41.1541,310586.0
2017-06-27 13:20:00,53.1,53.11,53.0,53.0,208519.0,41.1541,41.1618,41.0766,41.0766,208519.0
2017-06-27 13:30:00,53.0,53.02,52.85,52.87,344120.0,41.0766,41.0921,40.9603,40.9758,344120.0
2017-06-27 13:40:00,52.87,52.91,52.82,52.9,202643.0,40.9758,41.0068,40.9371,40.9991,202643.0
2017-06-27 13:50:00,52.9,52.99,52.9,52.92,276537.0,40.9991,41.0688,40.9991,41.0146,276537.0
2017-06-27 14:00:00,52.92,52.99,52.91,52.95,115229.0,41.0146,41.0688,41.0068,41.0378,115229.0
2017-06-27 14:10:00,52.95,53.1,52.94,53.09,179308.0,41.0378,41.1541,41.0301,41.1463,179308.0
2017-06-27 14:20:00,53.1,53.1,53.02,53.03,107245.0,41.1541,41.1541,41.0921,41.0998,107245.0
2017-06-27 14:30:00,53.03,53.08,53.03,53.04,121272.0,41.0998,41.1386,41.0998,41.1076,121272.0
2017-06-27 14:40:00,53.04,53.07,53.01,53.01,143570.0,41.1076,41.1308,41.0843,41.0843,143570.0
2017-06-27 14:50:00,53.01,53.05,52.99,52.99,179131.0,41.0843,41.1153,41.0688,41.0688,179131.0
2017-06-27 15:00:00,52.99,53.02,52.98,53.01,210487.0,41.0688,41.0921,41.0611,41.0843,210487.0
2017-06-27 15:10:00,53.01,53.07,53.0,53.05,119741.0,41.0843,41.1308,41.0766,41.1153,119741.0
2017-06-27 15:20:00,53.05,53.07,53.02,53.05,354291.0,41.1153,41.1308,41.0921,41.1153,354291.0
2017-06-27 15:30:00,53.05,53.08,53.01,53.07,396483.0,41.1153,41.1386,41.0843,41.1308,396483.0
2017-06-27 15:40:00,53.07,53.08,53.0,53.03,376732.0,41.1308,41.1386,41.0766,41.0998,376732.0
2017-06-27 15:50:00,53.02,53.03,52.92,52.94,1053347.0,41.0921,41.0998,41.0146,41.0301,1053347.0
2017-06-28 09:30:00,53.13,53.25,53.04,53.06,419245.0,41.1773,41.2703,41.1076,41.1231,419245.0
2017-06-28 09:40:00,53.05,53.08,52.9,52.9,267526.0,41.1153,41.1386,40.9991,40.9991,267526.0
2017-06-28 09:50:00,52.91,52.98,52.89,52.97,483254.0,41.0068,41.0611,40.9913,41.0533,483254.0
2017-06-28 10:00:00,52.97,53.0,52.9,52.99,207794.0,41.0533,41.0766,40.9991,41.0688,207794.0
2017-06-28 10:10:00,53.0,53.04,52.95,52.97,142105.0,41.0766,41.1076,41.0378,41.0533,142105.0
2017-06-28 10:20:00,52.97,52.97,52.91,52.94,245032.0,41.0533,41.0533,41.0068,41.0301,245032.0
2017-06-28 10:30:00,52.94,52.97,52.88,52.91,192625.0,41.0301,41.0533,40.9836,41.0068,192625.0
2017-06-28 10:40:00,52.91,52.92,52.86,52.87,137597.0,41.0068,41.0146,40.9681,40.9758,137597.0
2017-06-28 10:50:00,52.88,52.93,52.87,52.9,89737.0,40.9836,41.0223,40.9758,40.9991,89737.0
2017-06-28 11:00:00,52.89,52.93,52.88,52.89,107483.0,40.9913,41.0223,40.9836,40.9913,107483.0
2017-06-28 11:10:00,52.89,52.92,52.85,52.86,90960.0,40.9913,41.0146,40.9603,40.9681,90960.0
2017-06-28 11:20:00,52.87,52.9,52.84,52.86,54927.0,40.9758,40.9991,40.9526,40.9681,54927.0
2017-06-28 11:30:00,52.86,52.88,52.83,52.85,217436.0,40.9681,40.9836,40.9448,40.9603,217436.0
2017-06-28 11:40:00,52.84,52.93,52.84,52.92,86167.0,40.9526,41.0223,40.9526,41.0146,86167.0
2017-06-28 11:50:00,52.93,53.0,52.91,53.0,65672.0,41.0223,41.0766,41.0068,41.0766,65672.0
2017-06-28 12:00:00,52.99,52.99,52.92,52.93,131893.0,41.0688,41.0688,41.0146,41.0223,131893.0
2017-06-28 12:10:00,52.93,52.95,52.86,52.86,408964.0,41.0223,41.0378,40.9681,40.9681,408964.0
2017-06-28 12:20:00,52.86,52.87,52.81,52.82,98945.0,40.9681,40.9758,40.9293,40.9371,98945.0
2017-06-28 12:30:00,52.82,52.85,52.81,52.83,76430.0,40.9371,40.9603,40.9293,40.9448,76430.0
2017-06-28 12:40:00,52.83,52.83,52.76,52.8,282655.0,40.9448,40.9448,40.8906,40.9216,282655.0
2017-06-28 12:50:00,52.81,52.82,52.79,52.81,25476.0,40.9293,40.9371,40.9138,40.9293,25476.0
2017-06-28 13:00:00,52.81,52.84,52.78,52.79,144290.0,40.9293,40.9526,40.9061,40.9138,144290.0
2017-06-28 13:10:00,52.8,52.85,52.79,52.85,150429.0,40.9216,40.9603,40.9138,40.9603,150429.0
2017-06-28 13:20:00,52.85,52.85,52.81,52.82,67739.0,40.9603,40.9603,40.9293,40.9371,67739.0
2017-06-28 13:30:00,52.82,52.83,52.79,52.81,66229.0,40.9371,40.9448,40.9138,40.9293,66229.0
2017-06-28 13:40:00,52.81,52.85,52.81,52.84,84408.0,40.9293,40.9603,40.9293,40.9526,84408.0
2017-06-28 13:50:00,52.83,52.85,52.81,52.81,194774.0,40.9448,40.9603,40.9293,40.9293,194774.0
2017-06-28 14:00:00,52.82,52.88,52.81,52.85,175646.0,40.9371,40.9836,40.9293,40.9603,175646.0
2017-06-28 14:10:00,52.85,52.85,52.77,52.8,292386.0,40.9603,40.9603,40.8983,40.9216,292386.0
2017-06-28 14:20:00,52.8,52.81,52.75,52.77,93656.0,40.9216,40.9293,40.8828,40.8983,93656.0
2017-06-28 14:30:00,52.77,52.78,52.73,52.76,105489.0,40.8983,40.9061,40.8673,40.8906,105489.0
2017-06-28 14:40:00,52.76,52.78,52.73,52.76,95616.0,40.8906,40.9061,40.8673,40.8906,95616.0
2017-06-28 14:50:00,52.77,52.78,52.71,52.71,116571.0,40.8983,40.9061,40.8518,40.8518,116571.0
2017-06-28 15:00:00,52.71,52.72,52.67,52.68,167608.0,40.8518,40.8595,40.8208,40.8285,167608.0
2017-06-28 15:10:00,52.68,52.73,52.68,52.71,70232.0,40.8285,40.8673,40.8285,40.8518,70232.0
2017-06-28 15:20:00,52.7,52.7,52.64,52.65,238632.0,40.844,40.844,40.7975,40.8053,238632.0
2017-06-28 15:30:00,52.66,52.67,52.58,52.6,304182.0,40.813,40.8208,40.751,40.7665,304182.0
2017-06-28 15:40:00,52.6,52.61,52.48,52.48,668453.0,40.7665,40.7743,40.6735,40.6735,668453.0
2017-06-28 15:50:00,52.48,52.5,52.41,52.45,1425234.0,40.6735,40.689,40.6193,40.6503,1425234.0
2017-06-29 09:30:00,52.1,52.15,51.89,51.91,1048643.0,40.379,40.4178,40.2163,40.2318,1048643.0
2017-06-29 09:40:00,51.91,51.97,51.84,51.97,644775.0,40.2318,40.2783,40.1775,40.2783,644775.0
2017-06-29 09:50:00,51.98,52.11,51.94,52.08,3373013.0,40.286,40.3868,40.255,40.3635,3373013.0
2017-06-29 10:00:00,52.07,52.22,52.06,52.15,812071.0,40.3558,40.472,40.348,40.4178,812071.0
2017-06-29 10:10:00,52.16,52.16,51.99,52.0,606878.0,40.4255,40.4255,40.2938,40.3015,606878.0
2017-06-29 10:20:00,52.01,52.02,51.89,51.94,1173310.0,40.3093,40.317,40.2163,40.255,1173310.0
2017-06-29 10:30:00,51.94,51.99,51.9,51.91,268085.0,40.255,40.2938,40.224,40.2318,268085.0
2017-06-29 10:40:00,51.92,52.08,51.91,52.03,355364.0,40.2395,40.3635,40.2318,40.3248,355364.0
2017-06-29 10:50:00,52.03,52.04,51.95,52.02,365791.0,40.3248,40.3325,40.2628,40.317,365791.0
2017-06-29 11:00:00,52.02,52.07,52.0,52.02,241121.0,40.317,40.3558,40.3015,40.317,241121.0
2017-06-29 11:10:00,52.02,52.07,51.98,52.0,267015.0,40.317,40.3558,40.286,40.3015,267015.0
2017-06-29 11:20:00,52.0,52.07,51.97,52.04,287940.0,40.3015,40.3558,40.2783,40.3325,287940.0
2017-06-29 11:30:00,52.04,52.17,51.99,52.12,399617.0,40.3325,40.4333,40.2938,40.3945,399617.0
2017-06-29 11:40:00,52.11,52.13,52.02,52.03,225065.0,40.3868,40.4023,40.317,40.3248,225065.0
2017-06-29 11:50:00,52.03,52.04,51.99,52.02,271960.0,40.3248,40.3325,40.2938,40.317,271960.0
2017-06-29 12:00:00,52.02,52.08,51.99,52.03,193849.0,40.317,40.3635,40.2938,40.3248,193849.0
2017-06-29 12:10:00,52.02,52.04,51.96,51.98,220107.0,40.317,40.3325,40.2705,40.286,220107.0
2017-06-29 12:20:00,51.98,52.1,51.96,52.1,1019895.0,40.286,40.379,40.2705,40.379,1019895.0
2017-06-29 12:30:00,52.1,52.19,52.09,52.15,242306.0,40.379,40.4488,40.3713,40.4178,242306.0
2017-06-29 12:40:00,52.14,52.16,52.05,52.07,164704.0,40.41,40.4255,40.3403,40.3558,164704.0
2017-06-29 12:50:00,52.08,52.08,52.02,52.05,237281.0,40.3635,40.3635,40.317,40.3403,237281.0
2017-06-29 13:00:00,52.06,52.06,51.93,51.94,202414.0,40.348,40.348,40.2473,40.255,202414.0
2017-06-29 13:10:00,51.94,51.96,51.9,51.91,210568.0,40.255,40.2705,40.224,40.2318,210568.0
2017-06-29 13:20:00,51.91,51.95,51.84,51.86,262461.0,40.2318,40.2628,40.1775,40.193,262461.0
2017-06-29 13:30:00,51.86,52.01,51.85,51.92,514312.0,40.193,40.3093,40.1853,40.2395,514312.0
2017-06-29 13:40:00,51.93,51.97,51.88,51.95,337507.0,40.2473,40.2783,40.2085,40.2628,337507.0
2017-06-29 13:50:00,51.95,52.01,51.91,51.95,816033.0,40.2628,40.3093,40.2318,40.2628,816033.0
2017-06-29 14:00:00,51.95,52.0,51.91,51.95,223768.0,40.2628,40.3015,40.2318,40.2628,223768.0
2017-06-29 14:10:00,51.95,52.04,51.94,52.02,146021.0,40.2628,40.3325,40.255,40.317,146021.0
2017-06-29 14:20:00,52.02,52.13,51.96,52.13,424987.0,40.317,40.4023,40.2705,40.4023,424987.0
2017-06-29 14:30:00,52.13,52.15,52.09,52.13,324022.0,40.4023,40.4178,40.3713,40.4023,324022.0
2017-06-29 14:40:00,52.13,52.17,52.09,52.11,174273.0,40.4023,40.4333,40.3713,40.3868,174273.0
2017-06-29 14:50:00,52.11,52.19,52.1,52.16,217076.0,40.3868,40.4488,40.379,40.4255,217076.0
2017-06-29 15:00:00,52.16,52.17,52.11,52.13,316368.0,40.4255,40.4333,40.3868,40.4023,316368.0
2017-06-29 15:10:00,52.13,52.15,52.05,52.14,208395.0,40.4023,40.4178,40.3403,40.41,208395.0
2017-06-29 15:20:00,52.15,52.19,52.11,52.13,231292.0,40.4178,40.4488,40.3868,40.4023,231292.0
2017-06-29 15:30:00,52.14,52.17,52.12,52.15,418923.0,40.41,40.4333,40.3945,40.4178,418923.0
2017-06-29 15:40:00,52.15,52.16,52.0,52.01,1048144.0,40.4178,40.4255,40.3015,40.3093,1048144.0
2017-06-29 15:50:00,52.0,52.07,52.0,52.03,1090343.0,40.3015,40.3558,40.3015,40.3248,1090343.0
2017-06-30 09:30:00,52.1,52.29,52.05,52.22,506654.0,40.379,40.5263,40.3403,40.472,506654.0
2017-06-30 09:40:00,52.22,52.28,52.15,52.27,490972.0,40.472,40.5185,40.4178,40.5108,490972.0
2017-06-30 09:50:00,52.28,52.35,52.26,52.34,321001.0,40.5185,40.5728,40.503,40.565,321001.0
2017-06-30 10:00:00,52.34,52.38,52.25,52.28,299267.0,40.565,40.596,40.4953,40.5185,299267.0
2017-06-30 10:10:00,52.27,52.36,52.26,52.35,426637.0,40.5108,40.5805,40.503,40.5728,426637.0
2017-06-30 10:20:00,52.35,52.36,52.23,52.23,226312.0,40.5728,40.5805,40.4798,40.4798,226312.0
2017-06-30 10:30:00,52.23,52.23,52.11,52.14,325916.0,40.4798,40.4798,40.3868,40.41,325916.0
2017-06-30 10:40:00,52.15,52.2,52.09,52.11,215344.0,40.4178,40.4565,40.3713,40.3868,215344.0
2017-06-30 10:50:00,52.11,52.16,52.09,52.16,414306.0,40.3868,40.4255,40.3713,40.4255,414306.0
2017-06-30 11:00:00,52.16,52.19,52.12,52.14,108989.0,40.4255,40.4488,40.3945,40.41,108989.0
2017-06-30 11:10:00,52.14,52.18,52.12,52.16,115075.0,40.41,40.441,40.3945,40.4255,115075.0
2017-06-30 11:20:00,52.16,52.17,52.1,52.11,109346.0,40.4255,40.4333,40.379,40.3868,109346.0
2017-06-30 11:30:00,52.11,52.11,52.06,52.1,167649.0,40.3868,40.3868,40.348,40.379,167649.0
2017-06-30 11:40:00,52.11,52.11,51.99,52.03,178472.0,40.3868,40.3868,40.2938,40.3248,178472.0
2017-06-30 11:50:00,52.03,52.11,52.03,52.1,77878.0,40.3248,40.3868,40.3248,40.379,77878.0
2017-06-30 12:00:00,52.1,52.11,52.07,52.11,233132.0,40.379,40.3868,40.3558,40.3868,233132.0
2017-06-30 12:10:00,52.1,52.17,52.1,52.14,108254.0,40.379,40.4333,40.379,40.41,108254.0
2017-06-30 12:20:00,52.14,52.14,52.08,52.08,199851.0,40.41,40.41,40.3635,40.3635,199851.0
2017-06-30 12:30:00,52.09,52.13,52.08,52.11,71225.0,40.3713,40.4023,40.3635,40.3868,71225.0
2017-06-30 12:40:00,52.1,52.15,52.1,52.1,85868.0,40.379,40.4178,40.379,40.379,85868.0
2017-06-30 12:50:00,52.1,52.16,52.1,52.16,71058.0,40.379,40.4255,40.379,40.4255,71058.0
2017-06-30 13:00:00,52.16,52.2,52.15,52.2,79620.0,40.4255,40.4565,40.4178,40.4565,79620.0
2017-06-30 13:10:00,52.2,52.2,52.17,52.2,108042.0,40.4565,40.4565,40.4333,40.4565,108042.0
2017-06-30 13:20:00,52.18,52.19,52.14,52.15,97269.0,40.441,40.4488,40.41,40.4178,97269.0
2017-06-30 13:30:00,52.14,52.15,52.1,52.14,174605.0,40.41,40.4178,40.379,40.41,174605.0
2017-06-30 13:40:00,52.14,52.16,52.13,52.16,174383.0,40.41,40.4255,40.4023,40.4255,174383.0
2017-06-30 13:50:00,52.15,52.16,52.14,52.15,160281.0,40.4178,40.4255,40.41,40.4178,160281.0
2017-06-30 14:00:00,52.14,52.19,52.14,52.16,192875.0,40.41,40.4488,40.41,40.4255,192875.0
2017-06-30 14:10:00,52.16,52.22,52.14,52.22,353881.0,40.4255,40.472,40.41,40.472,353881.0
2017-06-30 14:20:00,52.22,52.22,52.17,52.18,311070.0,40.472,40.472,40.4333,40.441,311070.0
2017-06-30 14:30:00,52.19,52.19,52.14,52.17,192549.0,40.4488,40.4488,40.41,40.4333,192549.0
2017-06-30 14:40:00,52.17,52.17,52.12,52.14,416814.0,40.4333,40.4333,40.3945,40.41,416814.0
2017-06-30 14:50:00,52.14,52.15,52.11,52.11,672682.0,40.41,40.4178,40.3868,40.3868,672682.0
2017-06-30 15:00:00,52.12,52.15,52.09,52.1,556106.0,40.3945,40.4178,40.3713,40.379,556106.0
2017-06-30 15:10:00,52.1,52.11,52.07,52.08,571208.0,40.379,40.3868,40.3558,40.3635,571208.0
2017-06-30 15:20:00,52.09,52.15,52.07,52.15,583574.0,40.3713,40.4178,40.3558,40.4178,583574.0
2017-06-30 15:30:00,52.15,52.15,52.02,52.04,465171.0,40.4178,40.4178,40.317,40.3325,465171.0
2017-06-30 15:40:00,52.04,52.17,52.03,52.14,1303496.0,40.3325,40.4333,40.3248,40.41,1303496.0
2017-06-30 15:50:00,52.14,52.14,51.96,51.97,2288673.0,40.41,40.41,40.2705,40.2783,2288673.0
2017-07-03 09:30:00,52.04,52.18,52.04,52.08,646479.0,40.3325,40.441,40.3325,40.3635,646479.0
2017-07-03 09:40:00,52.09,52.16,52.03,52.09,320894.0,40.3713,40.4255,40.3248,40.3713,320894.0
2017-07-03 09:50:00,52.09,52.1,52.04,52.07,279700.0,40.3713,40.379,40.3325,40.3558,279700.0
2017-07-03 10:00:00,52.07,52.08,52.0,52.03,555200.0,40.3558,40.3635,40.3015,40.3248,555200.0
2017-07-03 10:10:00,52.03,52.1,51.97,51.97,871928.0,40.3248,40.379,40.2783,40.2783,871928.0
2017-07-03 10:20:00,51.97,52.04,51.95,51.98,303886.0,40.2783,40.3325,40.2628,40.286,303886.0
2017-07-03 10:30:00,51.98,51.99,51.92,51.93,192560.0,40.286,40.2938,40.2395,40.2473,192560.0
2017-07-03 10:40:00,51.93,51.98,51.88,51.96,457964.0,40.2473,40.286,40.2085,40.2705,457964.0
2017-07-03 10:50:00,51.96,52.03,51.95,51.96,206322.0,40.2705,40.3248,40.2628,40.2705,206322.0
2017-07-03 11:00:00,51.96,52.11,51.95,52.06,730624.0,40.2705,40.3868,40.2628,40.348,730624.0
2017-07-03 11:10:00,52.07,52.08,51.94,51.96,390174.0,40.3558,40.3635,40.255,40.2705,390174.0
2017-07-03 11:20:00,51.97,51.98,51.86,51.86,564273.0,40.2783,40.286,40.193,40.193,564273.0
2017-07-03 11:30:00,51.86,51.87,51.76,51.79,433581.0,40.193,40.2008,40.1155,40.1388,433581.0
2017-07-03 11:40:00,51.79,51.81,51.76,51.8,451950.0,40.1388,40.1543,40.1155,40.1465,451950.0
2017-07-03 11:50:00,51.8,51.86,51.79,51.81,391613.0,40.1465,40.193,40.1388,40.1543,391613.0
2017-07-03 12:00:00,51.81,51.81,51.67,51.69,575511.0,40.1543,40.1543,40.0458,40.0613,575511.0
2017-07-03 12:10:00,51.7,51.77,51.65,51.77,762369.0,40.069,40.1233,40.0303,40.1233,762369.0
2017-07-03 12:20:00,51.77,51.81,51.72,51.79,273765.0,40.1233,40.1543,40.0845,40.1388,273765.0
2017-07-03 12:30:00,51.79,51.8,51.72,51.79,393670.0,40.1388,40.1465,40.0845,40.1388,393670.0
2017-07-03 12:40:00,51.79,51.84,51.78,51.79,556102.0,40.1388,40.1775,40.131,40.1388,556102.0
2017-07-03 12:50:00,51.79,51.84,51.69,51.69,1127967.0,40.1388,40.1775,40.0613,40.0613,1127967.0
2017-07-05 09:30:00,51.89,51.89,51.55,51.56,615064.0,40.2163,40.2163,39.9528,39.9605,615064.0
2017-07-05 09:40:00,51.57,51.59,51.4,51.51,526423.0,39.9683,39.9838,39.8365,39.9218,526423.0
2017-07-05 09:50:00,51.51,51.61,51.49,51.61,459031.0,39.9218,39.9993,39.9063,39.9993,459031.0
2017-07-05 10:00:00,51.61,51.65,51.53,51.54,361223.0,39.9993,40.0303,39.9373,39.945,361223.0
2017-07-05 10:10:00,51.54,51.54,51.44,51.47,244956.0,39.945,39.945,39.8675,39.8908,244956.0
2017-07-05 10:20:00,51.47,51.5,51.38,51.48,663108.0,39.8908,39.914,39.821,39.8985,663108.0
2017-07-05 10:30:00,51.48,51.51,51.42,51.47,655120.0,39.8985,39.9218,39.852,39.8908,655120.0
2017-07-05 10:40:00,51.47,51.48,51.36,51.37,750966.0,39.8908,39.8985,39.8055,39.8133,750966.0
2017-07-05 10:50:00,51.37,51.42,51.33,51.39,259620.0,39.8133,39.852,39.7823,39.8288,259620.0
2017-07-05 11:00:00,51.4,51.45,51.39,51.43,235025.0,39.8365,39.8753,39.8288,39.8598,235025.0
2017-07-05 11:10:00,51.43,51.45,51.39,51.45,310671.0,39.8598,39.8753,39.8288,39.8753,310671.0
2017-07-05 11:20:00,51.45,51.46,51.4,51.44,224662.0,39.8753,39.883,39.8365,39.8675,224662.0
2017-07-05 11:30:00,51.44,51.44,51.37,51.38,123054.0,39.8675,39.8675,39.8133,39.821,123054.0
2017-07-05 11:40:00,51.38,51.42,51.37,51.38,241509.0,39.821,39.852,39.8133,39.821,241509.0
2017-07-05 11:50:00,51.38,51.4,51.36,51.4,134414.0,39.821,39.8365,39.8055,39.8365,134414.0
2017-07-05 12:00:00,51.4,51.4,51.37,51.38,141334.0,39.8365,39.8365,39.8133,39.821,141334.0
2017-07-05 12:10:00,51.38,51.42,51.35,51.42,282361.0,39.821,39.852,39.7978,39.852,282361.0
2017-07-05 12:20:00,51.41,51.45,51.41,51.41,201132.0,39.8443,39.8753,39.8443,39.8443,201132.0
2017-07-05 12:30:00,51.41,51.42,51.38,51.4,213350.0,39.8443,39.852,39.821,39.8365,213350.0
2017-07-05 12:40:00,51.4,51.45,51.39,51.45,230852.0,39.8365,39.8753,39.8288,39.8753,230852.0
2017-07-05 12:50:00,51.45,51.55,51.45,51.54,176856.0,39.8753,39.9528,39.8753,39.945,176856.0
2017-07-05 13:00:00,51.54,51.54,51.49,51.51,93063.0,39.945,39.945,39.9063,39.9218,93063.0
2017-07-05 13:10:00,51.5,51.52,51.49,51.51,82631.0,39.914,39.9295,39.9063,39.9218,82631.0
2017-07-05 13:20:00,51.51,51.53,51.46,51.52,223736.0,39.9218,39.9373,39.883,39.9295,223736.0
2017-07-05 13:30:00,51.52,51.54,51.47,51.49,142766.0,39.9295,39.945,39.8908,39.9063,142766.0
2017-07-05 13:40:00,51.49,51.51,51.47,51.5,164324.0,39.9063,39.9218,39.8908,39.914,164324.0
2017-07-05 13:50:00,51.49,51.53,51.47,51.51,260259.0,39.9063,39.9373,39.8908,39.9218,260259.0
2017-07-05 14:00:00,51.51,51.55,51.41,51.44,493618.0,39.9218,39.9528,39.8443,39.8675,493618.0
2017-07-05 14:10:00,51.43,51.54,51.42,51.5,532090.0,39.8598,39.945,39.852,39.914,532090.0
2017-07-05 14:20:00,51.51,51.53,51.47,51.52,224930.0,39.9218,39.9373,39.8908,39.9295,224930.0
2017-07-05 14:30:00,51.52,51.55,51.47,51.49,169129.0,39.9295,39.9528,39.8908,39.9063,169129.0
2017-07-05 14:40:00,51.5,51.51,51.45,51.46,300584.0,39.914,39.9218,39.8753,39.883,300584.0
2017-07-05 14:50:00,51.46,51.47,51.39,51.43,468109.0,39.883,39.8908,39.8288,39.8598,468109.0
2017-07-05 15:00:00,51.43,51.45,51.39,51.41,188664.0,39.8598,39.8753,39.8288,39.8443,188664.0
2017-07-05 15:10:00,51.42,51.44,51.4,51.41,209355.0,39.852,39.8675,39.8365,39.8443,209355.0
2017-07-05 15:20:00,51.41,51.46,51.39,51.45,435649.0,39.8443,39.883,39.8288,39.8753,435649.0
2017-07-05 15:30:00,51.45,51.52,51.42,51.51,486603.0,39.8753,39.9295,39.852,39.9218,486603.0
2017-07-05 15:40:00,51.52,51.53,51.46,51.48,411075.0,39.9295,39.9373,39.883,39.8985,411075.0
2017-07-05 15:50:00,51.49,51.53,51.49,51.49,1128884.0,39.9063,39.9373,39.9063,39.9063,1128884.0
2017-07-06 09:30:00,51.31,51.43,51.25,51.41,733674.0,39.7668,39.8598,39.7203,39.8443,733674.0
2017-07-06 09:40:00,51.41,51.46,51.34,51.44,441720.0,39.8443,39.883,39.79,39.8675,441720.0
2017-07-06 09:50:00,51.43,51.49,51.39,51.4,608578.0,39.8598,39.9063,39.8288,39.8365,608578.0
2017-07-06 10:00:00,51.41,51.48,51.32,51.33,426787.0,39.8443,39.8985,39.7745,39.7823,426787.0
2017-07-06 10:10:00,51.33,51.43,51.31,51.42,318785.0,39.7823,39.8598,39.7668,39.852,318785.0
2017-07-06 10:20:00,51.43,51.43,51.32,51.39,262854.0,39.8598,39.8598,39.7745,39.8288,262854.0
2017-07-06 10:30:00,51.39,51.45,51.37,51.44,291256.0,39.8288,39.8753,39.8133,39.8675,291256.0
2017-07-06 10:40:00,51.44,51.51,51.44,51.44,246256.0,39.8675,39.9218,39.8675,39.8675,246256.0
2017-07-06 10:50:00,51.45,51.49,51.44,51.46,213650.0,39.8753,39.9063,39.8675,39.883,213650.0
2017-07-06 11:00:00,51.46,51.48,51.32,51.33,2166648.0,39.883,39.8985,39.7745,39.7823,2166648.0
2017-07-06 11:10:00,51.33,51.38,51.3,51.33,945153.0,39.7823,39.821,39.759,39.7823,945153.0
2017-07-06 11:20:00,51.33,51.37,51.3,51.34,267553.0,39.7823,39.8133,39.759,39.79,267553.0
2017-07-06 11:30:00,51.34,51.38,51.32,51.36,174205.0,39.79,39.821,39.7745,39.8055,174205.0
2017-07-06 11:40:00,51.35,51.4,51.34,51.39,145035.0,39.7978,39.8365,39.79,39.8288,145035.0
2017-07-06 11:50:00,51.39,51.41,51.36,51.41,356542.0,39.8288,39.8443,39.8055,39.8443,356542.0
2017-07-06 12:00:00,51.41,51.46,51.38,51.44,232678.0,39.8443,39.883,39.821,39.8675,232678.0
2017-07-06 12:10:00,51.44,51.45,51.39,51.41,125585.0,39.8675,39.8753,39.8288,39.8443,125585.0
2017-07-06 12:20:00,51.41,51.43,51.34,51.36,96126.0,39.8443,39.8598,39.79,39.8055,96126.0
2017-07-06 12:30:00,51.35,51.36,51.32,51.33,174147.0,39.7978,39.8055,39.7745,39.7823,174147.0
2017-07-06 12:40:00,51.33,51.33,51.3,51.31,160807.0,39.7823,39.7823,39.759,39.7668,160807.0
2017-07-06 12:50:00,51.31,51.34,51.3,51.32,201659.0,39.7668,39.79,39.759,39.7745,201659.0
2017-07-06 13:00:00,51.33,51.37,51.32,51.35,169994.0,39.7823,39.8133,39.7745,39.7978,169994.0
2017-07-06 13:10:00,51.36,51.48,51.36,51.48,386935.0,39.8055,39.8985,39.8055,39.8985,386935.0
2017-07-06 13:20:00,51.47,51.49,51.41,51.44,284700.0,39.8908,39.9063,39.8443,39.8675,284700.0
2017-07-06 13:30:00,51.44,51.49,51.43,51.44,359914.0,39.8675,39.9063,39.8598,39.8675,359914.0
2017-07-06 13:40:00,51.43,51.44,51.37,51.39,305456.0,39.8598,39.8675,39.8133,39.8288,305456.0
2017-07-06 13:50:00,51.39,51.4,51.36,51.39,140950.0,39.8288,39.8365,39.8055,39.8288,140950.0
2017-07-06 14:00:00,51.4,51.43,51.38,51.42,408561.0,39.8365,39.8598,39.821,39.852,408561.0
2017-07-06 14:10:00,51.41,51.44,51.38,51.39,100374.0,39.8443,39.8675,39.821,39.8288,100374.0
2017-07-06 14:20:00,51.39,51.4,51.35,51.36,407548.0,39.8288,39.8365,39.7978,39.8055,407548.0
2017-07-06 14:30:00,51.36,51.39,51.35,51.36,109992.0,39.8055,39.8288,39.7978,39.8055,109992.0
2017-07-06 14:40:00,51.37,51.42,51.36,51.41,98484.0,39.8133,39.852,39.8055,39.8443,98484.0
2017-07-06 14:50:00,51.41,51.42,51.37,51.41,58158.0,39.8443,39.852,39.8133,39.8443,58158.0
2017-07-06 15:00:00,51.41,51.44,51.37,51.39,322204.0,39.8443,39.8675,39.8133,39.8288,322204.0
2017-07-06 15:10:00,51.39,51.4,51.37,51.4,121440.0,39.8288,39.8365,39.8133,39.8365,121440.0
2017-07-06 15:20:00,51.4,51.4,51.33,51.34,231316.0,39.8365,39.8365,39.7823,39.79,231316.0
2017-07-06 15:30:00,51.34,51.43,51.34,51.43,318772.0,39.79,39.8598,39.79,39.8598,318772.0
2017-07-06 15:40:00,51.43,51.49,51.39,51.48,417241.0,39.8598,39.9063,39.8288,39.8985,417241.0
2017-07-06 15:50:00,51.47,51.5,51.43,51.44,705439.0,39.8908,39.914,39.8598,39.8675,705439.0
2017-07-07 09:30:00,51.44,51.53,51.39,51.47,470706.0,39.8675,39.9373,39.8288,39.8908,470706.0
2017-07-07 09:40:00,51.48,51.52,51.43,51.51,452459.0,39.8985,39.9295,39.8598,39.9218,452459.0
2017-07-07 09:50:00,51.51,51.55,51.49,51.54,466094.0,39.9218,39.9528,39.9063,39.945,466094.0
2017-07-07 10:00:00,51.54,51.56,51.49,51.56,615386.0,39.945,39.9605,39.9063,39.9605,615386.0
2017-07-07 10:10:00,51.57,51.59,51.52,51.57,302096.0,39.9683,39.9838,39.9295,39.9683,302096.0
2017-07-07 10:20:00,51.57,51.57,51.49,51.53,803713.0,39.9683,39.9683,39.9063,39.9373,803713.0
2017-07-07 10:30:00,51.53,51.61,51.52,51.61,264393.0,39.9373,39.9993,39.9295,39.9993,264393.0
2017-07-07 10:40:00,51.6,51.62,51.55,51.57,208429.0,39.9915,40.007,39.9528,39.9683,208429.0
2017-07-07 10:50:00,51.58,51.58,51.51,51.52,277648.0,39.976,39.976,39.9218,39.9295,277648.0
2017-07-07 11:00:00,51.52,51.55,51.49,51.55,553485.0,39.9295,39.9528,39.9063,39.9528,553485.0
2017-07-07 11:10:00,51.54,51.61,51.53,51.57,176077.0,39.945,39.9993,39.9373,39.9683,176077.0
2017-07-07 11:20:00,51.58,51.62,51.56,51.58,253916.0,39.976,40.007,39.9605,39.976,253916.0
2017-07-07 11:30:00,51.58,51.6,51.56,51.58,171286.0,39.976,39.9915,39.9605,39.976,171286.0
2017-07-07 11:40:00,51.58,51.58,51.52,51.55,142225.0,39.976,39.976,39.9295,39.9528,142225.0
2017-07-07 11:50:00,51.55,51.59,51.54,51.59,155064.0,39.9528,39.9838,39.945,39.9838,155064.0
2017-07-07 12:00:00,51.59,51.6,51.57,51.6,157087.0,39.9838,39.9915,39.9683,39.9915,157087.0
2017-07-07 12:10:00,51.6,51.65,51.59,51.63,420823.0,39.9915,40.0303,39.9838,40.0148,420823.0
2017-07-07 12:20:00,51.64,51.68,51.63,51.67,419881.0,40.0225,40.0535,40.0148,40.0458,419881.0
2017-07-07 12:30:00,51.68,51.68,51.61,51.64,655694.0,40.0535,40.0535,39.9993,40.0225,655694.0
2017-07-07 12:40:00,51.64,51.7,51.63,51.7,395831.0,40.0225,40.069,40.0148,40.069,395831.0
2017-07-07 12:50:00,51.7,51.72,51.69,51.7,164895.0,40.069,40.0845,40.0613,40.069,164895.0
2017-07-07 13:00:00,51.71,51.74,51.64,51.65,278567.0,40.0768,40.1,40.0225,40.0303,278567.0
2017-07-07 13:10:00,51.65,51.65,51.62,51.65,177655.0,40.0303,40.0303,40.007,40.0303,177655.0
2017-07-07 13:20:00,51.64,51.64,51.57,51.59,163254.0,40.0225,40.0225,39.9683,39.9838,163254.0
2017-07-07 13:30:00,51.58,51.59,51.55,51.55,188565.0,39.976,39.9838,39.9528,39.9528,188565.0
2017-07-07 13:40:00,51.54,51.55,51.46,51.46,219622.0,39.945,39.9528,39.883,39.883,219622.0
2017-07-07 13:50:00,51.46,51.48,51.42,51.44,129274.0,39.883,39.8985,39.852,39.8675,129274.0
2017-07-07 14:00:00,51.44,51.49,51.42,51.48,256236.0,39.8675,39.9063,39.852,39.8985,256236.0
2017-07-07 14:10:00,51.48,51.51,51.45,51.51,199911.0,39.8985,39.9218,39.8753,39.9218,199911.0
2017-07-07 14:20:00,51.51,51.54,51.5,51.53,175240.0,39.9218,39.945,39.914,39.9373,175240.0
2017-07-07 14:30:00,51.53,51.55,51.52,51.54,91959.0,39.9373,39.9528,39.9295,39.945,91959.0
2017-07-07 14:40:00,51.54,51.56,51.5,51.51,97748.0,39.945,39.9605,39.914,39.9218,97748.0
2017-07-07 14:50:00,51.51,51.52,51.46,51.48,246318.0,39.9218,39.9295,39.883,39.8985,246318.0
2017-07-07 15:00:00,51.47,51.54,51.46,51.51,182589.0,39.8908,39.945,39.883,39.9218,182589.0
2017-07-07 15:10:00,51.52,51.53,51.49,51.52,192415.0,39.9295,39.9373,39.9063,39.9295,192415.0
2017-07-07 15:20:00,51.52,51.57,51.52,51.54,215873.0,39.9295,39.9683,39.9295,39.945,215873.0
2017-07-07 15:30:00,51.54,51.57,51.52,51.53,285177.0,39.945,39.9683,39.9295,39.9373,285177.0
2017-07-07 15:40:00,51.53,51.56,51.49,51.49,352820.0,39.9373,39.9605,39.9063,39.9063,352820.0
2017-07-07 15:50:00,51.5,51.52,51.48,51.5,745789.0,39.914,39.9295,39.8985,39.914,745789.0
2017-07-10 09:30:00,51.64,51.64,51.52,51.61,349681.0,40.0225,40.0225,39.9295,39.9993,349681.0
2017-07-10 09:40:00,51.61,51.63,51.5,51.53,502445.0,39.9993,40.0148,39.914,39.9373,502445.0
2017-07-10 09:50:00,51.53,51.56,51.48,51.51,727147.0,39.9373,39.9605,39.8985,39.9218,727147.0
2017-07-10 10:00:00,51.51,51.59,51.49,51.58,297030.0,39.9218,39.9838,39.9063,39.976,297030.0
2017-07-10 10:10:00,51.58,51.64,51.54,51.62,510477.0,39.976,40.0225,39.945,40.007,510477.0
2017-07-10 10:20:00,51.62,51.66,51.58,51.63,72324.0,40.007,40.038,39.976,40.0148,72324.0
2017-07-10 10:30:00,51.63,51.67,51.59,51.62,457837.0,40.0148,40.0458,39.9838,40.007,457837.0
2017-07-10 10:40:00,51.61,51.66,51.61,51.62,320101.0,39.9993,40.038,39.9993,40.007,320101.0
2017-07-10 10:50:00,51.63,51.7,51.61,51.69,166386.0,40.0148,40.069,39.9993,40.0613,166386.0
2017-07-10 11:00:00,51.69,51.73,51.67,51.71,269376.0,40.0613,40.0923,40.0458,40.0768,269376.0
2017-07-10 11:10:00,51.71,51.72,51.65,51.67,314844.0,40.0768,40.0845,40.0303,40.0458,314844.0
2017-07-10 11:20:00,51.67,51.71,51.66,51.7,448137.0,40.0458,40.0768,40.038,40.069,448137.0
2017-07-10 11:30:00,51.7,51.73,51.7,51.71,322630.0,40.069,40.0923,40.069,40.0768,322630.0
2017-07-10 11:40:00,51.71,51.71,51.66,51.68,276068.0,40.0768,40.0768,40.038,40.0535,276068.0
2017-07-10 11:50:00,51.67,51.7,51.67,51.69,111561.0,40.0458,40.069,40.0458,40.0613,111561.0
2017-07-10 12:00:00,51.69,51.71,51.66,51.67,144411.0,40.0613,40.0768,40.038,40.0458,144411.0
2017-07-10 12:10:00,51.66,51.67,51.62,51.63,75835.0,40.038,40.0458,40.007,40.0148,75835.0
2017-07-10 12:20:00,51.63,51.67,51.62,51.66,154016.0,40.0148,40.0458,40.007,40.038,154016.0
2017-07-10 12:30:00,51.66,51.68,51.63,51.67,212915.0,40.038,40.0535,40.0148,40.0458,212915.0
2017-07-10 12:40:00,51.67,51.69,51.65,51.66,217079.0,40.0458,40.0613,40.0303,40.038,217079.0
2017-07-10 12:50:00,51.66,51.68,51.63,51.63,123293.0,40.038,40.0535,40.0148,40.0148,123293.0
2017-07-10 13:00:00,51.64,51.68,51.63,51.68,88781.0,40.0225,40.0535,40.0148,40.0535,88781.0
2017-07-10 13:10:00,51.68,51.72,51.68,51.71,177353.0,40.0535,40.0845,40.0535,40.0768,177353.0
2017-07-10 13:20:00,51.71,51.75,51.7,51.73,176878.0,40.0768,40.1078,40.069,40.0923,176878.0
2017-07-10 13:30:00,51.73,51.76,51.67,51.68,227070.0,40.0923,40.1155,40.0458,40.0535,227070.0
2017-07-10 13:40:00,51.68,51.68,51.63,51.65,278069.0,40.0535,40.0535,40.0148,40.0303,278069.0
2017-07-10 13:50:00,51.65,51.66,51.59,51.6,158340.0,40.0303,40.038,39.9838,39.9915,158340.0
2017-07-10 14:00:00,51.6,51.6,51.57,51.58,205361.0,39.9915,39.9915,39.9683,39.976,205361.0
2017-07-10 14:10:00,51.58,51.62,51.56,51.6,348257.0,39.976,40.007,39.9605,39.9915,348257.0
2017-07-10 14:20:00,51.59,51.61,51.57,51.57,98298.0,39.9838,39.9993,39.9683,39.9683,98298.0
2017-07-10 14:30:00,51.57,51.57,51.52,51.52,471445.0,39.9683,39.9683,39.9295,39.9295,471445.0
2017-07-10 14:40:00,51.53,51.56,51.52,51.55,326180.0,39.9373,39.9605,39.9295,39.9528,326180.0
2017-07-10 14:50:00,51.55,51.58,51.55,51.56,79783.0,39.9528,39.976,39.9528,39.9605,79783.0
2017-07-10 15:00:00,51.57,51.57,51.53,51.54,247399.0,39.9683,39.9683,39.9373,39.945,247399.0
2017-07-10 15:10:00,51.54,51.57,51.51,51.53,188818.0,39.945,39.9683,39.9218,39.9373,188818.0
2017-07-10 15:20:00,51.53,51.53,51.48,51.5,363755.0,39.9373,39.9373,39.8985,39.914,363755.0
2017-07-10 15:30:00,51.49,51.53,51.49,51.51,276970.0,39.9063,39.9373,39.9063,39.9218,276970.0
2017-07-10 15:40:00,51.51,51.53,51.49,51.51,311909.0,39.9218,39.9373,39.9063,39.9218,311909.0
2017-07-10 15:50:00,51.51,51.51,51.41,51.42,1299298.0,39.9218,39.9218,39.8443,39.852,1299298.0
2017-07-11 09:30:00,51.53,51.53,51.37,51.47,154237.0,39.9373,39.9373,39.8133,39.8908,154237.0
2017-07-11 09:40:00,51.48,51.53,51.43,51.44,161955.0,39.8985,39.9373,39.8598,39.8675,161955.0
2017-07-11 09:50:00,51.43,51.47,51.38,51.39,112761.0,39.8598,39.8908,39.821,39.8288,112761.0
2017-07-11 10:00:00,51.39,51.43,51.37,51.39,185954.0,39.8288,39.8598,39.8133,39.8288,185954.0
2017-07-11 10:10:00,51.38,51.4,51.35,51.39,94006.0,39.821,39.8365,39.7978,39.8288,94006.0
2017-07-11 10:20:00,51.39,51.42,51.37,51.42,203852.0,39.8288,39.852,39.8133,39.852,203852.0
2017-07-11 10:30:00,51.41,51.45,51.38,51.44,75883.0,39.8443,39.8753,39.821,39.8675,75883.0
2017-07-11 10:40:00,51.43,51.43,51.33,51.35,82524.0,39.8598,39.8598,39.7823,39.7978,82524.0
2017-07-11 10:50:00,51.35,51.35,51.29,51.3,82737.0,39.7978,39.7978,39.7513,39.759,82737.0
2017-07-11 11:00:00,51.29,51.33,51.26,51.27,194768.0,39.7513,39.7823,39.728,39.7358,194768.0
2017-07-11 11:10:00,51.27,51.28,51.22,51.24,248526.0,39.7358,39.7435,39.697,39.7125,248526.0
2017-07-11 11:20:00,51.24,51.28,51.18,51.19,409611.0,39.7125,39.7435,39.666,39.6738,409611.0
2017-07-11 11:30:00,51.2,51.25,51.19,51.23,223963.0,39.6815,39.7203,39.6738,39.7048,223963.0
2017-07-11 11:40:00,51.22,51.25,51.17,51.22,205809.0,39.697,39.7203,39.6583,39.697,205809.0
2017-07-11 11:50:00,51.22,51.26,51.19,51.2,124197.0,39.697,39.728,39.6738,39.6815,124197.0
2017-07-11 12:00:00,51.2,51.27,51.19,51.24,210152.0,39.6815,39.7358,39.6738,39.7125,210152.0
2017-07-11 12:10:00,51.24,51.28,51.23,51.25,141848.0,39.7125,39.7435,39.7048,39.7203,141848.0
2017-07-11 12:20:00,51.24,51.24,51.19,51.2,92633.0,39.7125,39.7125,39.6738,39.6815,92633.0
2017-07-11 12:30:00,51.2,51.27,51.2,51.22,160349.0,39.6815,39.7358,39.6815,39.697,160349.0
2017-07-11 12:40:00,51.23,51.27,51.22,51.25,231866.0,39.7048,39.7358,39.697,39.7203,231866.0
2017-07-11 12:50:00,51.26,51.33,51.25,51.3,253202.0,39.728,39.7823,39.7203,39.759,253202.0
2017-07-11 13:00:00,51.3,51.33,51.28,51.29,188907.0,39.759,39.7823,39.7435,39.7513,188907.0
2017-07-11 13:10:00,51.29,51.36,51.28,51.36,328621.0,39.7513,39.8055,39.7435,39.8055,328621.0
2017-07-11 13:20:00,51.35,51.36,51.33,51.35,331363.0,39.7978,39.8055,39.7823,39.7978,331363.0
2017-07-11 13:30:00,51.36,51.38,51.34,51.37,438332.0,39.8055,39.821,39.79,39.8133,438332.0
2017-07-11 13:40:00,51.38,51.48,51.37,51.47,539924.0,39.821,39.8985,39.8133,39.8908,539924.0
2017-07-11 13:50:00,51.47,51.48,51.42,51.46,322960.0,39.8908,39.8985,39.852,39.883,322960.0
2017-07-11 14:00:00,51.46,51.51,51.42,51.44,197737.0,39.883,39.9218,39.852,39.8675,197737.0
2017-07-11 14:10:00,51.43,51.45,51.42,51.43,70987.0,39.8598,39.8753,39.852,39.8598,70987.0
2017-07-11 14:20:00,51.43,51.43,51.39,51.41,92093.0,39.8598,39.8598,39.8288,39.8443,92093.0
2017-07-11 14:30:00,51.41,51.44,51.39,51.41,123156.0,39.8443,39.8675,39.8288,39.8443,123156.0
2017-07-11 14:40:00,51.41,51.44,51.39,51.39,69890.0,39.8443,39.8675,39.8288,39.8288,69890.0
2017-07-11 14:50:00,51.39,51.41,51.37,51.39,139413.0,39.8288,39.8443,39.8133,39.8288,139413.0
2017-07-11 15:00:00,51.39,51.41,51.38,51.41,141197.0,39.8288,39.8443,39.821,39.8443,141197.0
2017-07-11 15:10:00,51.41,51.49,51.4,51.47,166808.0,39.8443,39.9063,39.8365,39.8908,166808.0
2017-07-11 15:20:00,51.47,51.47,51.43,51.45,230714.0,39.8908,39.8908,39.8598,39.8753,230714.0
2017-07-11 15:30:00,51.45,51.48,51.4,51.41,303310.0,39.8753,39.8985,39.8365,39.8443,303310.0
2017-07-11 15:40:00,51.41,51.43,51.35,51.36,237054.0,39.8443,39.8598,39.7978,39.8055,237054.0
2017-07-11 15:50:00,51.36,51.41,51.36,51.41,604091.0,39.8055,39.8443,39.8055,39.8443,604091.0
2017-07-12 09:30:00,51.85,51.95,51.84,51.91,538489.0,40.1853,40.2628,40.1775,40.2318,538489.0
2017-07-12 09:40:00,51.91,51.98,51.87,51.95,601852.0,40.2318,40.286,40.2008,40.2628,601852.0
2017-07-12 09:50:00,51.94,51.97,51.88,51.94,480190.0,40.255,40.2783,40.2085,40.255,480190.0
2017-07-12 10:00:00,51.94,52.01,51.87,51.99,2147566.0,40.255,40.3093,40.2008,40.2938,2147566.0
2017-07-12 10:10:00,52.0,52.0,51.94,51.96,514159.0,40.3015,40.3015,40.255,40.2705,514159.0
2017-07-12 10:20:00,51.96,51.99,51.89,51.91,254767.0,40.2705,40.2938,40.2163,40.2318,254767.0
2017-07-12 10:30:00,51.9,51.92,51.85,51.86,323599.0,40.224,40.2395,40.1853,40.193,323599.0
2017-07-12 10:40:00,51.86,51.91,51.83,51.86,269552.0,40.193,40.2318,40.1698,40.193,269552.0
2017-07-12 10:50:00,51.86,51.93,51.85,51.9,244020.0,40.193,40.2473,40.1853,40.224,244020.0
2017-07-12 11:00:00,51.9,51.91,51.85,51.86,189345.0,40.224,40.2318,40.1853,40.193,189345.0
2017-07-12 11:10:00,51.86,51.86,51.81,51.83,152159.0,40.193,40.193,40.1543,40.1698,152159.0
2017-07-12 11:20:00,51.83,51.88,51.82,51.85,156158.0,40.1698,40.2085,40.162,40.1853,156158.0
2017-07-12 11:30:00,51.84,51.88,51.83,51.88,79296.0,40.1775,40.2085,40.1698,40.2085,79296.0
2017-07-12 11:40:00,51.88,51.92,51.86,51.91,176067.0,40.2085,40.2395,40.193,40.2318,176067.0
2017-07-12 11:50:00,51.91,51.92,51.85,51.87,88040.0,40.2318,40.2395,40.1853,40.2008,88040.0
2017-07-12 12:00:00,51.87,51.91,51.87,51.91,92529.0,40.2008,40.2318,40.2008,40.2318,92529.0
2017-07-12 12:10:00,51.9,51.91,51.83,51.85,90516.0,40.224,40.2318,40.1698,40.1853,90516.0
2017-07-12 12:20:00,51.85,51.87,51.82,51.86,205121.0,40.1853,40.2008,40.162,40.193,205121.0
2017-07-12 12:30:00,51.86,51.87,51.82,51.86,69951.0,40.193,40.2008,40.162,40.193,69951.0
2017-07-12 12:40:00,51.87,51.87,51.83,51.85,55756.0,40.2008,40.2008,40.1698,40.1853,55756.0
2017-07-12 12:50:00,51.85,51.87,51.83,51.84,47494.0,40.1853,40.2008,40.1698,40.1775,47494.0
2017-07-12 13:00:00,51.84,51.87,51.82,51.83,118983.0,40.1775,40.2008,40.162,40.1698,118983.0
2017-07-12 13:10:00,51.83,51.85,51.81,51.82,146045.0,40.1698,40.1853,40.1543,40.162,146045.0
2017-07-12 13:20:00,51.82,51.83,51.79,51.83,75034.0,40.162,40.1698,40.1388,40.1698,75034.0
2017-07-12 13:30:00,51.83,51.83,51.79,51.79,104067.0,40.1698,40.1698,40.1388,40.1388,104067.0
2017-07-12 13:40:00,51.79,51.8,51.77,51.79,73634.0,40.1388,40.1465,40.1233,40.1388,73634.0
2017-07-12 13:50:00,51.79,51.87,51.78,51.87,193718.0,40.1388,40.2008,40.131,40.2008,193718.0
2017-07-12 14:00:00,51.87,51.87,51.8,51.83,165406.0,40.2008,40.2008,40.1465,40.1698,165406.0
2017-07-12 14:10:00,51.82,51.86,51.82,51.85,229928.0,40.162,40.193,40.162,40.1853,229928.0
2017-07-12 14:20:00,51.85,51.88,51.83,51.87,73507.0,40.1853,40.2085,40.1698,40.2008,73507.0
2017-07-12 14:30:00,51.86,51.88,51.84,51.85,57759.0,40.193,40.2085,40.1775,40.1853,57759.0
2017-07-12 14:40:00,51.85,51.87,51.83,51.87,252059.0,40.1853,40.2008,40.1698,40.2008,252059.0
2017-07-12 14:50:00,51.86,51.89,51.85,51.85,113688.0,40.193,40.2163,40.1853,40.1853,113688.0
2017-07-12 15:00:00,51.86,51.91,51.85,51.88,71290.0,40.193,40.2318,40.1853,40.2085,71290.0
2017-07-12 15:10:00,51.88,51.91,51.86,51.91,46510.0,40.2085,40.2318,40.193,40.2318,46510.0
2017-07-12 15:20:00,51.91,51.91,51.86,51.88,74837.0,40.2318,40.2318,40.193,40.2085,74837.0
2017-07-12 15:30:00,51.88,51.92,51.85,51.86,270211.0,40.2085,40.2395,40.1853,40.193,270211.0
2017-07-12 15:40:00,51.86,51.87,51.82,51.85,319661.0,40.193,40.2008,40.162,40.1853,319661.0
2017-07-12 15:50:00,51.85,51.86,51.81,51.85,1114185.0,40.1853,40.193,40.1543,40.1853,1114185.0
2017-07-13 09:30:00,51.83,51.9,51.66,51.89,324835.0,40.1698,40.224,40.038,40.2163,324835.0
2017-07-13 09:40:00,51.89,51.97,51.86,51.87,266101.0,40.2163,40.2783,40.193,40.2008,266101.0
2017-07-13 09:50:00,51.86,51.9,51.79,51.81,219813.0,40.193,40.224,40.1388,40.1543,219813.0
2017-07-13 10:00:00,51.81,51.88,51.78,51.85,170450.0,40.1543,40.2085,40.131,40.1853,170450.0
2017-07-13 10:10:00,51.84,51.86,51.79,51.79,210305.0,40.1775,40.193,40.1388,40.1388,210305.0
2017-07-13 10:20:00,51.8,51.82,51.71,51.72,262511.0,40.1465,40.162,40.0768,40.0845,262511.0
2017-07-13 10:30:00,51.71,51.76,51.69,51.74,139594.0,40.0768,40.1155,40.0613,40.1,139594.0
2017-07-13 10:40:00,51.73,51.75,51.69,51.7,64998.0,40.0923,40.1078,40.0613,40.069,64998.0
2017-07-13 10:50:00,51.69,51.72,51.66,51.67,176669.0,40.0613,40.0845,40.038,40.0458,176669.0
2017-07-13 11:00:00,51.67,51.74,51.66,51.73,128630.0,40.0458,40.1,40.038,40.0923,128630.0
2017-07-13 11:10:00,51.73,51.8,51.71,51.8,174761.0,40.0923,40.1465,40.0768,40.1465,174761.0
2017-07-13 11:20:00,51.8,51.82,51.77,51.78,182696.0,40.1465,40.162,40.1233,40.131,182696.0
2017-07-13 11:30:00,51.79,51.8,51.77,51.78,54529.0,40.1388,40.1465,40.1233,40.131,54529.0
2017-07-13 11:40:00,51.78,51.83,51.76,51.82,149550.0,40.131,40.1698,40.1155,40.162,149550.0
2017-07-13 11:50:00,51.82,51.86,51.81,51.81,204112.0,40.162,40.193,40.1543,40.1543,204112.0
2017-07-13 12:00:00,51.82,51.83,51.8,51.81,105673.0,40.162,40.1698,40.1465,40.1543,105673.0
2017-07-13 12:10:00,51.81,51.86,51.81,51.85,65395.0,40.1543,40.193,40.1543,40.1853,65395.0
2017-07-13 12:20:00,51.86,51.88,51.85,51.86,118475.0,40.193,40.2085,40.1853,40.193,118475.0
2017-07-13 12:30:00,51.86,51.86,51.82,51.83,161724.0,40.193,40.193,40.162,40.1698,161724.0
2017-07-13 12:40:00,51.83,51.85,51.82,51.85,35744.0,40.1698,40.1853,40.162,40.1853,35744.0
2017-07-13 12:50:00,51.84,51.85,51.81,51.83,54320.0,40.1775,40.1853,40.1543,40.1698,54320.0
2017-07-13 13:00:00,51.82,51.85,51.78,51.84,129923.0,40.162,40.1853,40.131,40.1775,129923.0
2017-07-13 13:10:00,51.84,51.85,51.78,51.79,232638.0,40.1775,40.1853,40.131,40.1388,232638.0
2017-07-13 13:20:00,51.79,51.85,51.78,51.84,115007.0,40.1388,40.1853,40.131,40.1775,115007.0
2017-07-13 13:30:00,51.84,51.91,51.82,51.89,170955.0,40.1775,40.2318,40.162,40.2163,170955.0
2017-07-13 13:40:00,51.89,51.92,51.87,51.91,74095.0,40.2163,40.2395,40.2008,40.2318,74095.0
2017-07-13 13:50:00,51.9,51.93,51.87,51.87,118189.0,40.224,40.2473,40.2008,40.2008,118189.0
2017-07-13 14:00:00,51.87,51.87,51.8,51.82,85448.0,40.2008,40.2008,40.1465,40.162,85448.0
2017-07-13 14:10:00,51.82,51.84,51.78,51.79,121136.0,40.162,40.1775,40.131,40.1388,121136.0
2017-07-13 14:20:00,51.79,51.85,51.76,51.85,170321.0,40.1388,40.1853,40.1155,40.1853,170321.0
2017-07-13 14:30:00,51.85,51.88,51.85,51.87,57052.0,40.1853,40.2085,40.1853,40.2008,57052.0
2017-07-13 14:40:00,51.87,51.88,51.82,51.84,140269.0,40.2008,40.2085,40.162,40.1775,140269.0
2017-07-13 14:50:00,51.84,51.85,51.79,51.79,144281.0,40.1775,40.1853,40.1388,40.1388,144281.0
2017-07-13 15:00:00,51.78,51.81,51.75,51.77,142154.0,40.131,40.1543,40.1078,40.1233,142154.0
2017-07-13 15:10:00,51.77,51.79,51.74,51.75,55155.0,40.1233,40.1388,40.1,40.1078,55155.0
2017-07-13 15:20:00,51.75,51.75,51.72,51.72,51878.0,40.1078,40.1078,40.0845,40.0845,51878.0
2017-07-13 15:30:00,51.72,51.74,51.69,51.74,256823.0,40.0845,40.1,40.0613,40.1,256823.0
2017-07-13 15:40:00,51.73,51.74,51.68,51.71,249809.0,40.0923,40.1,40.0535,40.0768,249809.0
2017-07-13 15:50:00,51.71,51.72,51.64,51.66,695682.0,40.0768,40.0845,40.0225,40.038,695682.0
2017-07-14 09:30:00,52.02,52.14,51.97,52.05,893960.0,40.317,40.41,40.2783,40.3403,893960.0
2017-07-14 09:40:00,52.05,52.13,52.05,52.12,616450.0,40.3403,40.4023,40.3403,40.3945,616450.0
2017-07-14 09:50:00,52.12,52.16,52.02,52.02,891745.0,40.3945,40.4255,40.317,40.317,891745.0
2017-07-14 10:00:00,52.03,52.06,51.96,51.97,529195.0,40.3248,40.348,40.2705,40.2783,529195.0
2017-07-14 10:10:00,51.98,52.08,51.96,52.07,934450.0,40.286,40.3635,40.2705,40.3558,934450.0
2017-07-14 10:20:00,52.06,52.07,52.01,52.05,475951.0,40.348,40.3558,40.3093,40.3403,475951.0
2017-07-14 10:30:00,52.04,52.1,52.04,52.05,341759.0,40.3325,40.379,40.3325,40.3403,341759.0
2017-07-14 10:40:00,52.05,52.05,52.01,52.03,401589.0,40.3403,40.3403,40.3093,40.3248,401589.0
2017-07-14 10:50:00,52.03,52.05,51.98,51.98,104305.0,40.3248,40.3403,40.286,40.286,104305.0
2017-07-14 11:00:00,51.97,51.98,51.93,51.97,75203.0,40.2783,40.286,40.2473,40.2783,75203.0
2017-07-14 11:10:00,51.97,51.99,51.93,51.98,164023.0,40.2783,40.2938,40.2473,40.286,164023.0
2017-07-14 11:20:00,51.98,51.99,51.94,51.96,206131.0,40.286,40.2938,40.255,40.2705,206131.0
2017-07-14 11:30:00,51.96,51.96,51.86,51.88,353200.0,40.2705,40.2705,40.193,40.2085,353200.0
2017-07-14 11:40:00,51.88,51.93,51.86,51.9,126379.0,40.2085,40.2473,40.193,40.224,126379.0
2017-07-14 11:50:00,51.91,51.94,51.89,51.93,215855.0,40.2318,40.255,40.2163,40.2473,215855.0
2017-07-14 12:00:00,51.92,51.98,51.92,51.96,63097.0,40.2395,40.286,40.2395,40.2705,63097.0
2017-07-14 12:10:00,51.96,52.01,51.94,52.0,239392.0,40.2705,40.3093,40.255,40.3015,239392.0
2017-07-14 12:20:00,51.99,51.99,51.93,51.96,100874.0,40.2938,40.2938,40.2473,40.2705,100874.0
2017-07-14 12:30:00,51.96,52.04,51.95,52.03,188446.0,40.2705,40.3325,40.2628,40.3248,188446.0
2017-07-14 12:40:00,52.03,52.06,52.0,52.03,357696.0,40.3248,40.348,40.3015,40.3248,357696.0
2017-07-14 12:50:00,52.04,52.04,52.0,52.01,87687.0,40.3325,40.3325,40.3015,40.3093,87687.0
2017-07-14 13:00:00,52.01,52.05,51.97,52.0,169123.0,40.3093,40.3403,40.2783,40.3015,169123.0
2017-07-14 13:10:00,52.01,52.02,51.98,52.0,56870.0,40.3093,40.317,40.286,40.3015,56870.0
2017-07-14 13:20:00,52.0,52.02,51.98,52.01,77102.0,40.3015,40.317,40.286,40.3093,77102.0
2017-07-14 13:30:00,52.01,52.01,51.94,51.96,100862.0,40.3093,40.3093,40.255,40.2705,100862.0
2017-07-14 13:40:00,51.95,51.96,51.93,51.95,21362.0,40.2628,40.2705,40.2473,40.2628,21362.0
2017-07-14 13:50:00,51.95,51.98,51.93,51.98,71612.0,40.2628,40.286,40.2473,40.286,71612.0
2017-07-14 14:00:00,51.98,52.01,51.97,52.01,105387.0,40.286,40.3093,40.2783,40.3093,105387.0
2017-07-14 14:10:00,52.01,52.04,51.97,51.98,67802.0,40.3093,40.3325,40.2783,40.286,67802.0
2017-07-14 14:20:00,51.98,51.99,51.95,51.98,51929.0,40.286,40.2938,40.2628,40.286,51929.0
2017-07-14 14:30:00,51.98,51.99,51.96,51.97,69524.0,40.286,40.2938,40.2705,40.2783,69524.0
2017-07-14 14:40:00,51.98,51.98,51.94,51.96,36890.0,40.286,40.286,40.255,40.2705,36890.0
2017-07-14 14:50:00,51.96,51.96,51.93,51.94,42743.0,40.2705,40.2705,40.2473,40.255,42743.0
2017-07-14 15:00:00,51.94,52.0,51.93,51.98,142441.0,40.255,40.3015,40.2473,40.286,142441.0
2017-07-14 15:10:00,51.98,51.99,51.94,51.97,95351.0,40.286,40.2938,40.255,40.2783,95351.0
2017-07-14 15:20:00,51.97,52.02,51.96,52.01,424551.0,40.2783,40.317,40.2705,40.3093,424551.0
2017-07-14 15:30:00,52.01,52.02,51.97,52.01,265316.0,40.3093,40.317,40.2783,40.3093,265316.0
2017-07-14 15:40:00,52.01,52.02,51.94,51.95,258492.0,40.3093,40.317,40.255,40.2628,258492.0
2017-07-14 15:50:00,51.95,51.96,51.9,51.94,1735149.0,40.2628,40.2705,40.224,40.255,1735149.0
2017-07-17 09:30:00,51.95,52.03,51.92,51.94,300157.0,40.2628,40.3248,40.2395,40.255,300157.0
2017-07-17 09:40:00,51.94,51.95,51.84,51.87,123898.0,40.255,40.2628,40.1775,40.2008,123898.0
2017-07-17 09:50:00,51.87,51.94,51.87,51.91,157216.0,40.2008,40.255,40.2008,40.2318,157216.0
2017-07-17 10:00:00,51.91,51.94,51.86,51.94,148107.0,40.2318,40.255,40.193,40.255,148107.0
2017-07-17 10:10:00,51.93,52.0,51.92,51.99,151025.0,40.2473,40.3015,40.2395,40.2938,151025.0
2017-07-17 10:20:00,51.98,52.04,51.98,52.04,202852.0,40.286,40.3325,40.286,40.3325,202852.0
2017-07-17 10:30:00,52.04,52.05,52.0,52.02,98385.0,40.3325,40.3403,40.3015,40.317,98385.0
2017-07-17 10:40:00,52.02,52.06,52.0,52.05,331842.0,40.317,40.348,40.3015,40.3403,331842.0
2017-07-17 10:50:00,52.05,52.06,51.99,52.01,187990.0,40.3403,40.348,40.2938,40.3093,187990.0
2017-07-17 11:00:00,52.01,52.06,52.0,52.02,162151.0,40.3093,40.348,40.3015,40.317,162151.0
2017-07-17 11:10:00,52.03,52.06,52.01,52.05,56941.0,40.3248,40.348,40.3093,40.3403,56941.0
2017-07-17 11:20:00,52.05,52.07,52.01,52.05,63602.0,40.3403,40.3558,40.3093,40.3403,63602.0
2017-07-17 11:30:00,52.05,52.06,51.99,51.99,86002.0,40.3403,40.348,40.2938,40.2938,86002.0
2017-07-17 11:40:00,51.99,52.03,51.98,52.01,127581.0,40.2938,40.3248,40.286,40.3093,127581.0
2017-07-17 11:50:00,52.01,52.04,52.0,52.03,96564.0,40.3093,40.3325,40.3015,40.3248,96564.0
2017-07-17 12:00:00,52.03,52.06,52.02,52.05,76402.0,40.3248,40.348,40.317,40.3403,76402.0
2017-07-17 12:10:00,52.05,52.08,52.04,52.08,63163.0,40.3403,40.3635,40.3325,40.3635,63163.0
2017-07-17 12:20:00,52.07,52.1,52.07,52.09,235939.0,40.3558,40.379,40.3558,40.3713,235939.0
2017-07-17 12:30:00,52.09,52.09,52.04,52.04,92523.0,40.3713,40.3713,40.3325,40.3325,92523.0
2017-07-17 12:40:00,52.04,52.05,52.02,52.05,69898.0,40.3325,40.3403,40.317,40.3403,69898.0
2017-07-17 12:50:00,52.04,52.06,52.04,52.05,31002.0,40.3325,40.348,40.3325,40.3403,31002.0
2017-07-17 13:00:00,52.05,52.05,52.01,52.02,30453.0,40.3403,40.3403,40.3093,40.317,30453.0
2017-07-17 13:10:00,52.02,52.05,52.01,52.04,86972.0,40.317,40.3403,40.3093,40.3325,86972.0
2017-07-17 13:20:00,52.04,52.05,52.0,52.01,60145.0,40.3325,40.3403,40.3015,40.3093,60145.0
2017-07-17 13:30:00,52.01,52.07,52.0,52.06,281498.0,40.3093,40.3558,40.3015,40.348,281498.0
2017-07-17 13:40:00,52.06,52.08,52.05,52.07,170365.0,40.348,40.3635,40.3403,40.3558,170365.0
2017-07-17 13:50:00,52.07,52.09,52.05,52.08,107813.0,40.3558,40.3713,40.3403,40.3635,107813.0
2017-07-17 14:00:00,52.08,52.11,52.07,52.1,57575.0,40.3635,40.3868,40.3558,40.379,57575.0
2017-07-17 14:10:00,52.1,52.1,52.06,52.07,125092.0,40.379,40.379,40.348,40.3558,125092.0
2017-07-17 14:20:00,52.07,52.09,52.06,52.08,96907.0,40.3558,40.3713,40.348,40.3635,96907.0
2017-07-17 14:30:00,52.09,52.09,52.06,52.07,76322.0,40.3713,40.3713,40.348,40.3558,76322.0
2017-07-17 14:40:00,52.08,52.1,52.05,52.1,371758.0,40.3635,40.379,40.3403,40.379,371758.0
2017-07-17 14:50:00,52.1,52.12,52.09,52.1,349285.0,40.379,40.3945,40.3713,40.379,349285.0
2017-07-17 15:00:00,52.11,52.13,52.07,52.08,159534.0,40.3868,40.4023,40.3558,40.3635,159534.0
2017-07-17 15:10:00,52.09,52.1,52.07,52.07,53463.0,40.3713,40.379,40.3558,40.3558,53463.0
2017-07-17 15:20:00,52.07,52.08,52.05,52.07,113057.0,40.3558,40.3635,40.3403,40.3558,113057.0
2017-07-17 15:30:00,52.07,52.1,52.06,52.1,420158.0,40.3558,40.379,40.348,40.379,420158.0
2017-07-17 15:40:00,52.1,52.13,52.08,52.11,399466.0,40.379,40.4023,40.3635,40.3868,399466.0
2017-07-17 15:50:00,52.12,52.16,52.11,52.14,728437.0,40.3945,40.4255,40.3868,40.41,728437.0
2017-07-18 09:30:00,52.28,52.29,52.14,52.26,403762.0,40.5185,40.5263,40.41,40.503,403762.0
2017-07-18 09:40:00,52.25,52.26,52.16,52.19,291635.0,40.4953,40.503,40.4255,40.4488,291635.0
2017-07-18 09:50:00,52.2,52.25,52.16,52.2,211363.0,40.4565,40.4953,40.4255,40.4565,211363.0
2017-07-18 10:00:00,52.19,52.24,52.16,52.21,238739.0,40.4488,40.4875,40.4255,40.4643,238739.0
2017-07-18 10:10:00,52.22,52.26,52.2,52.21,114795.0,40.472,40.503,40.4565,40.4643,114795.0
2017-07-18 10:20:00,52.22,52.26,52.19,52.2,219940.0,40.472,40.503,40.4488,40.4565,219940.0
2017-07-18 10:30:00,52.2,52.25,52.19,52.21,195971.0,40.4565,40.4953,40.4488,40.4643,195971.0
2017-07-18 10:40:00,52.21,52.34,52.2,52.27,1101727.0,40.4643,40.565,40.4565,40.5108,1101727.0
2017-07-18 10:50:00,52.28,52.33,52.26,52.3,357321.0,40.5185,40.5573,40.503,40.534,357321.0
2017-07-18 11:00:00,52.29,52.3,52.27,52.29,108791.0,40.5263,40.534,40.5108,40.5263,108791.0
2017-07-18 11:10:00,52.28,52.29,52.24,52.26,88705.0,40.5185,40.5263,40.4875,40.503,88705.0
2017-07-18 11:20:00,52.26,52.3,52.25,52.27,226794.0,40.503,40.534,40.4953,40.5108,226794.0
2017-07-18 11:30:00,52.27,52.33,52.26,52.33,101026.0,40.5108,40.5573,40.503,40.5573,101026.0
2017-07-18 11:40:00,52.33,52.34,52.29,52.34,83943.0,40.5573,40.565,40.5263,40.565,83943.0
2017-07-18 11:50:00,52.34,52.37,52.31,52.33,103688.0,40.565,40.5883,40.5418,40.5573,103688.0
2017-07-18 12:00:00,52.33,52.33,52.29,52.3,61598.0,40.5573,40.5573,40.5263,40.534,61598.0
2017-07-18 12:10:00,52.31,52.32,52.29,52.31,82414.0,40.5418,40.5495,40.5263,40.5418,82414.0
2017-07-18 12:20:00,52.3,52.33,52.28,52.29,102596.0,40.534,40.5573,40.5185,40.5263,102596.0
2017-07-18 12:30:00,52.28,52.32,52.28,52.3,114375.0,40.5185,40.5495,40.5185,40.534,114375.0
2017-07-18 12:40:00,52.31,52.33,52.27,52.27,68696.0,40.5418,40.5573,40.5108,40.5108,68696.0
2017-07-18 12:50:00,52.27,52.31,52.25,52.31,195835.0,40.5108,40.5418,40.4953,40.5418,195835.0
2017-07-18 13:00:00,52.31,52.33,52.3,52.32,148326.0,40.5418,40.5573,40.534,40.5495,148326.0
2017-07-18 13:10:00,52.31,52.33,52.29,52.31,128941.0,40.5418,40.5573,40.5263,40.5418,128941.0
2017-07-18 13:20:00,52.3,52.32,52.28,52.29,86297.0,40.534,40.5495,40.5185,40.5263,86297.0
2017-07-18 13:30:00,52.29,52.29,52.26,52.27,68315.0,40.5263,40.5263,40.503,40.5108,68315.0
2017-07-18 13:40:00,52.27,52.28,52.21,52.22,94170.0,40.5108,40.5185,40.4643,40.472,94170.0
2017-07-18 13:50:00,52.22,52.24,52.21,52.23,114508.0,40.472,40.4875,40.4643,40.4798,114508.0
2017-07-18 14:00:00,52.23,52.25,52.22,52.23,107890.0,40.4798,40.4953,40.472,40.4798,107890.0
2017-07-18 14:10:00,52.23,52.24,52.21,52.22,103473.0,40.4798,40.4875,40.4643,40.472,103473.0
2017-07-18 14:20:00,52.22,52.25,52.2,52.22,58666.0,40.472,40.4953,40.4565,40.472,58666.0
2017-07-18 14:30:00,52.22,52.26,52.21,52.24,112390.0,40.472,40.503,40.4643,40.4875,112390.0
2017-07-18 14:40:00,52.23,52.27,52.23,52.26,76830.0,40.4798,40.5108,40.4798,40.503,76830.0
2017-07-18 14:50:00,52.26,52.26,52.23,52.24,82812.0,40.503,40.503,40.4798,40.4875,82812.0
2017-07-18 15:00:00,52.24,52.25,52.23,52.23,105928.0,40.4875,40.4953,40.4798,40.4798,105928.0
2017-07-18 15:10:00,52.24,52.26,52.23,52.25,104567.0,40.4875,40.503,40.4798,40.4953,104567.0
2017-07-18 15:20:00,52.25,52.32,52.24,52.3,291904.0,40.4953,40.5495,40.4875,40.534,291904.0
2017-07-18 15:30:00,52.29,52.3,52.26,52.28,175341.0,40.5263,40.534,40.503,40.5185,175341.0
2017-07-18 15:40:00,52.29,52.31,52.27,52.3,263889.0,40.5263,40.5418,40.5108,40.534,263889.0
2017-07-18 15:50:00,52.3,52.31,52.28,52.29,781611.0,40.534,40.5418,40.5185,40.5263,781611.0
2017-07-19 09:30:00,52.4,52.46,52.32,52.33,165764.0,40.6115,40.658,40.5495,40.5573,165764.0
2017-07-19 09:40:00,52.34,52.4,52.32,52.35,109864.0,40.565,40.6115,40.5495,40.5728,109864.0
2017-07-19 09:50:00,52.35,52.47,52.35,52.37,368947.0,40.5728,40.6658,40.5728,40.5883,368947.0
2017-07-19 10:00:00,52.37,52.41,52.36,52.37,218191.0,40.5883,40.6193,40.5805,40.5883,218191.0
2017-07-19 10:10:00,52.36,52.38,52.29,52.29,214318.0,40.5805,40.596,40.5263,40.5263,214318.0
2017-07-19 10:20:00,52.3,52.3,52.26,52.27,158429.0,40.534,40.534,40.503,40.5108,158429.0
2017-07-19 10:30:00,52.27,52.3,52.26,52.28,180700.0,40.5108,40.534,40.503,40.5185,180700.0
2017-07-19 10:40:00,52.28,52.3,52.25,52.27,202624.0,40.5185,40.534,40.4953,40.5108,202624.0
2017-07-19 10:50:00,52.28,52.31,52.27,52.29,126754.0,40.5185,40.5418,40.5108,40.5263,126754.0
2017-07-19 11:00:00,52.29,52.3,52.26,52.29,159235.0,40.5263,40.534,40.503,40.5263,159235.0
2017-07-19 11:10:00,52.28,52.31,52.26,52.27,121187.0,40.5185,40.5418,40.503,40.5108,121187.0
2017-07-19 11:20:00,52.28,52.37,52.27,52.36,1454552.0,40.5185,40.5883,40.5108,40.5805,1454552.0
2017-07-19 11:30:00,52.36,52.4,52.34,52.35,289624.0,40.5805,40.6115,40.565,40.5728,289624.0
2017-07-19 11:40:00,52.35,52.37,52.34,52.34,269823.0,40.5728,40.5883,40.565,40.565,269823.0
2017-07-19 11:50:00,52.34,52.35,52.32,52.34,141022.0,40.565,40.5728,40.5495,40.565,141022.0
2017-07-19 12:00:00,52.34,52.36,52.32,52.32,90047.0,40.565,40.5805,40.5495,40.5495,90047.0
2017-07-19 12:10:00,52.33,52.37,52.32,52.34,106252.0,40.5573,40.5883,40.5495,40.565,106252.0
2017-07-19 12:20:00,52.34,52.38,52.34,52.36,98667.0,40.565,40.596,40.565,40.5805,98667.0
2017-07-19 12:30:00,52.37,52.37,52.35,52.37,71116.0,40.5883,40.5883,40.5728,40.5883,71116.0
2017-07-19 12:40:00,52.37,52.38,52.34,52.34,90630.0,40.5883,40.596,40.565,40.565,90630.0
2017-07-19 12:50:00,52.35,52.4,52.34,52.39,125479.0,40.5728,40.6115,40.565,40.6038,125479.0
2017-07-19 13:00:00,52.38,52.39,52.37,52.39,78496.0,40.596,40.6038,40.5883,40.6038,78496.0
2017-07-19 13:10:00,52.38,52.39,52.37,52.39,63702.0,40.596,40.6038,40.5883,40.6038,63702.0
2017-07-19 13:20:00,52.39,52.41,52.37,52.4,200398.0,40.6038,40.6193,40.5883,40.6115,200398.0
2017-07-19 13:30:00,52.41,52.41,52.39,52.4,52915.0,40.6193,40.6193,40.6038,40.6115,52915.0
2017-07-19 13:40:00,52.4,52.42,52.39,52.41,135147.0,40.6115,40.627,40.6038,40.6193,135147.0
2017-07-19 13:50:00,52.41,52.41,52.38,52.38,61877.0,40.6193,40.6193,40.596,40.596,61877.0
2017-07-19 14:00:00,52.39,52.41,52.36,52.38,200029.0,40.6038,40.6193,40.5805,40.596,200029.0
2017-07-19 14:10:00,52.38,52.43,52.38,52.41,319197.0,40.596,40.6348,40.596,40.6193,319197.0
2017-07-19 14:20:00,52.41,52.43,52.39,52.43,126352.0,40.6193,40.6348,40.6038,40.6348,126352.0
2017-07-19 14:30:00,52.43,52.43,52.4,52.43,134063.0,40.6348,40.6348,40.6115,40.6348,134063.0
2017-07-19 14:40:00,52.43,52.44,52.42,52.43,159673.0,40.6348,40.6425,40.627,40.6348,159673.0
2017-07-19 14:50:00,52.42,52.44,52.4,52.44,193684.0,40.627,40.6425,40.6115,40.6425,193684.0
2017-07-19 15:00:00,52.44,52.48,52.43,52.46,116238.0,40.6425,40.6735,40.6348,40.658,116238.0
2017-07-19 15:10:00,52.46,52.5,52.45,52.5,184168.0,40.658,40.689,40.6503,40.689,184168.0
2017-07-19 15:20:00,52.49,52.5,52.47,52.48,149029.0,40.6813,40.689,40.6658,40.6735,149029.0
2017-07-19 15:30:00,52.48,52.55,52.48,52.53,255655.0,40.6735,40.7278,40.6735,40.7123,255655.0
2017-07-19 15:40:00,52.52,52.53,52.5,52.51,309231.0,40.7045,40.7123,40.689,40.6968,309231.0
2017-07-19 15:50:00,52.51,52.54,52.49,52.53,1420958.0,40.6968,40.72,40.6813,40.7123,1420958.0
2017-07-20 09:30:00,52.67,52.68,52.59,52.63,181916.0,40.8208,40.8285,40.7588,40.7898,181916.0
2017-07-20 09:40:00,52.63,52.69,52.59,52.6,115107.0,40.7898,40.8363,40.7588,40.7665,115107.0
2017-07-20 09:50:00,52.6,52.69,52.57,52.67,378629.0,40.7665,40.8363,40.7433,40.8208,378629.0
2017-07-20 10:00:00,52.67,52.69,52.62,52.64,191118.0,40.8208,40.8363,40.782,40.7975,191118.0
2017-07-20 10:10:00,52.64,52.68,52.56,52.58,664180.0,40.7975,40.8285,40.7355,40.751,664180.0
2017-07-20 10:20:00,52.58,52.64,52.58,52.58,134064.0,40.751,40.7975,40.751,40.751,134064.0
2017-07-20 10:30:00,52.57,52.67,52.54,52.66,321707.0,40.7433,40.8208,40.72,40.813,321707.0
2017-07-20 10:40:00,52.66,52.75,52.64,52.73,272160.0,40.813,40.8828,40.7975,40.8673,272160.0
2017-07-20 10:50:00,52.74,52.75,52.7,52.73,151094.0,40.8751,40.8828,40.844,40.8673,151094.0
2017-07-20 11:00:00,52.73,52.76,52.68,52.69,150707.0,40.8673,40.8906,40.8285,40.8363,150707.0
2017-07-20 11:10:00,52.69,52.72,52.66,52.72,114752.0,40.8363,40.8595,40.813,40.8595,114752.0
2017-07-20 11:20:00,52.71,52.8,52.71,52.73,120976.0,40.8518,40.9216,40.8518,40.8673,120976.0
2017-07-20 11:30:00,52.72,52.76,52.71,52.72,109469.0,40.8595,40.8906,40.8518,40.8595,109469.0
2017-07-20 11:40:00,52.73,52.78,52.71,52.78,143266.0,40.8673,40.9061,40.8518,40.9061,143266.0
2017-07-20 11:50:00,52.78,52.78,52.75,52.75,116172.0,40.9061,40.9061,40.8828,40.8828,116172.0
2017-07-20 12:00:00,52.75,52.79,52.73,52.79,119998.0,40.8828,40.9138,40.8673,40.9138,119998.0
2017-07-20 12:10:00,52.79,52.8,52.77,52.78,60658.0,40.9138,40.9216,40.8983,40.9061,60658.0
2017-07-20 12:20:00,52.78,52.79,52.76,52.78,145186.0,40.9061,40.9138,40.8906,40.9061,145186.0
2017-07-20 12:30:00,52.79,52.81,52.77,52.8,87335.0,40.9138,40.9293,40.8983,40.9216,87335.0
2017-07-20 12:40:00,52.8,52.84,52.79,52.84,282292.0,40.9216,40.9526,40.9138,40.9526,282292.0
2017-07-20 12:50:00,52.84,52.87,52.83,52.85,118623.0,40.9526,40.9758,40.9448,40.9603,118623.0
2017-07-20 13:00:00,52.85,52.9,52.85,52.9,97034.0,40.9603,40.9991,40.9603,40.9991,97034.0
2017-07-20 13:10:00,52.91,52.91,52.88,52.9,38702.0,41.0068,41.0068,40.9836,40.9991,38702.0
2017-07-20 13:20:00,52.9,52.92,52.87,52.87,105652.0,40.9991,41.0146,40.9758,40.9758,105652.0
2017-07-20 13:30:00,52.87,52.88,52.85,52.86,192787.0,40.9758,40.9836,40.9603,40.9681,192787.0
2017-07-20 13:40:00,52.86,52.87,52.8,52.8,110480.0,40.9681,40.9758,40.9216,40.9216,110480.0
2017-07-20 13:50:00,52.8,52.83,52.8,52.83,119365.0,40.9216,40.9448,40.9216,40.9448,119365.0
2017-07-20 14:00:00,52.83,52.83,52.79,52.8,142077.0,40.9448,40.9448,40.9138,40.9216,142077.0
2017-07-20 14:10:00,52.79,52.83,52.79,52.81,69498.0,40.9138,40.9448,40.9138,40.9293,69498.0
2017-07-20 14:20:00,52.81,52.81,52.78,52.79,97127.0,40.9293,40.9293,40.9061,40.9138,97127.0
2017-07-20 14:30:00,52.79,52.84,52.77,52.8,124387.0,40.9138,40.9526,40.8983,40.9216,124387.0
2017-07-20 14:40:00,52.8,52.86,52.79,52.84,89107.0,40.9216,40.9681,40.9138,40.9526,89107.0
2017-07-20 14:50:00,52.85,52.88,52.84,52.86,131272.0,40.9603,40.9836,40.9526,40.9681,131272.0
2017-07-20 15:00:00,52.86,52.88,52.84,52.86,120599.0,40.9681,40.9836,40.9526,40.9681,120599.0
2017-07-20 15:10:00,52.86,52.9,52.86,52.88,116497.0,40.9681,40.9991,40.9681,40.9836,116497.0
2017-07-20 15:20:00,52.88,52.92,52.85,52.91,197703.0,40.9836,41.0146,40.9603,41.0068,197703.0
2017-07-20 15:30:00,52.91,52.92,52.81,52.81,353668.0,41.0068,41.0146,40.9293,40.9293,353668.0
2017-07-20 15:40:00,52.81,52.87,52.81,52.84,442924.0,40.9293,40.9758,40.9293,40.9526,442924.0
2017-07-20 15:50:00,52.84,52.9,52.83,52.89,1297462.0,40.9526,40.9991,40.9448,40.9913,1297462.0
2017-07-21 09:30:00,52.92,52.98,52.75,52.83,454495.0,41.0146,41.0611,40.8828,40.9448,454495.0
2017-07-21 09:40:00,52.83,52.83,52.74,52.75,95600.0,40.9448,40.9448,40.8751,40.8828,95600.0
2017-07-21 09:50:00,52.74,52.84,52.74,52.77,136990.0,40.8751,40.9526,40.8751,40.8983,136990.0
2017-07-21 10:00:00,52.77,52.86,52.76,52.84,147122.0,40.8983,40.9681,40.8906,40.9526,147122.0
2017-07-21 10:10:00,52.84,52.95,52.83,52.93,164715.0,40.9526,41.0378,40.9448,41.0223,164715.0
2017-07-21 10:20:00,52.93,52.94,52.9,52.91,109086.0,41.0223,41.0301,40.9991,41.0068,109086.0
2017-07-21 10:30:00,52.92,52.93,52.9,52.91,73773.0,41.0146,41.0223,40.9991,41.0068,73773.0
2017-07-21 10:40:00,52.9,52.97,52.88,52.95,142545.0,40.9991,41.0533,40.9836,41.0378,142545.0
2017-07-21 10:50:00,52.95,52.98,52.92,52.92,263090.0,41.0378,41.0611,41.0146,41.0146,263090.0
2017-07-21 11:00:00,52.91,52.92,52.88,52.91,228699.0,41.0068,41.0146,40.9836,41.0068,228699.0
2017-07-21 11:10:00,52.91,52.96,52.9,52.96,82859.0,41.0068,41.0456,40.9991,41.0456,82859.0
2017-07-21 11:20:00,52.96,52.97,52.92,52.94,66330.0,41.0456,41.0533,41.0146,41.0301,66330.0
2017-07-21 11:30:00,52.95,53.01,52.95,53.0,117431.0,41.0378,41.0843,41.0378,41.0766,117431.0
2017-07-21 11:40:00,53.01,53.01,52.98,53.0,73149.0,41.0843,41.0843,41.0611,41.0766,73149.0
2017-07-21 11:50:00,53.0,53.04,53.0,53.01,173311.0,41.0766,41.1076,41.0766,41.0843,173311.0
2017-07-21 12:00:00,53.02,53.03,52.96,52.98,74534.0,41.0921,41.0998,41.0456,41.0611,74534.0
2017-07-21 12:10:00,52.98,52.99,52.95,52.96,107689.0,41.0611,41.0688,41.0378,41.0456,107689.0
2017-07-21 12:20:00,52.96,52.99,52.95,52.98,141347.0,41.0456,41.0688,41.0378,41.0611,141347.0
2017-07-21 12:30:00,52.98,53.03,52.98,53.02,159843.0,41.0611,41.0998,41.0611,41.0921,159843.0
2017-07-21 12:40:00,53.02,53.06,53.01,53.06,144576.0,41.0921,41.1231,41.0843,41.1231,144576.0
2017-07-21 12:50:00,53.06,53.07,53.04,53.05,111500.0,41.1231,41.1308,41.1076,41.1153,111500.0
2017-07-21 13:00:00,53.05,53.08,53.05,53.06,82676.0,41.1153,41.1386,41.1153,41.1231,82676.0
2017-07-21 13:10:00,53.06,53.06,53.02,53.02,95729.0,41.1231,41.1231,41.0921,41.0921,95729.0
2017-07-21 13:20:00,53.02,53.03,53.02,53.03,57046.0,41.0921,41.0998,41.0921,41.0998,57046.0
2017-07-21 13:30:00,53.03,53.03,52.98,52.99,93007.0,41.0998,41.0998,41.0611,41.0688,93007.0
2017-07-21 13:40:00,52.99,53.03,52.97,52.98,233375.0,41.0688,41.0998,41.0533,41.0611,233375.0
2017-07-21 13:50:00,52.98,52.99,52.97,52.99,60965.0,41.0611,41.0688,41.0533,41.0688,60965.0
2017-07-21 14:00:00,52.99,53.01,52.96,53.0,109194.0,41.0688,41.0843,41.0456,41.0766,109194.0
2017-07-21 14:10:00,53.01,53.03,53.0,53.01,120726.0,41.0843,41.0998,41.0766,41.0843,120726.0
2017-07-21 14:20:00,53.02,53.11,53.0,53.08,409199.0,41.0921,41.1618,41.0766,41.1386,409199.0
2017-07-21 14:30:00,53.08,53.12,53.07,53.09,161127.0,41.1386,41.1696,41.1308,41.1463,161127.0
2017-07-21 14:40:00,53.08,53.1,53.08,53.1,300814.0,41.1386,41.1541,41.1386,41.1541,300814.0
2017-07-21 14:50:00,53.1,53.1,53.05,53.05,271773.0,41.1541,41.1541,41.1153,41.1153,271773.0
2017-07-21 15:00:00,53.05,53.06,53.04,53.06,202791.0,41.1153,41.1231,41.1076,41.1231,202791.0
2017-07-21 15:10:00,53.06,53.07,53.05,53.07,61694.0,41.1231,41.1308,41.1153,41.1308,61694.0
2017-07-21 15:20:00,53.07,53.11,53.06,53.11,230675.0,41.1308,41.1618,41.1231,41.1618,230675.0
2017-07-21 15:30:00,53.11,53.15,53.11,53.12,408838.0,41.1618,41.1928,41.1618,41.1696,408838.0
2017-07-21 15:40:00,53.12,53.26,53.12,53.25,727151.0,41.1696,41.2781,41.1696,41.2703,727151.0
2017-07-21 15:50:00,53.25,53.29,53.24,53.28,1901992.0,41.2703,41.3013,41.2626,41.2936,1901992.0
2017-07-24 09:30:00,53.32,53.32,53.06,53.07,345589.0,41.3246,41.3246,41.1231,41.1308,345589.0
2017-07-24 09:40:00,53.08,53.08,52.97,53.01,279698.0,41.1386,41.1386,41.0533,41.0843,279698.0
2017-07-24 09:50:00,53.0,53.01,52.95,52.96,212615.0,41.0766,41.0843,41.0378,41.0456,212615.0
2017-07-24 10:00:00,52.95,53.01,52.93,52.97,172555.0,41.0378,41.0843,41.0223,41.0533,172555.0
2017-07-24 10:10:00,52.97,53.0,52.9,52.9,203579.0,41.0533,41.0766,40.9991,40.9991,203579.0
2017-07-24 10:20:00,52.9,52.91,52.83,52.84,296689.0,40.9991,41.0068,40.9448,40.9526,296689.0
2017-07-24 10:30:00,52.83,52.89,52.82,52.87,241249.0,40.9448,40.9913,40.9371,40.9758,241249.0
2017-07-24 10:40:00,52.85,52.88,52.82,52.85,125672.0,40.9603,40.9836,40.9371,40.9603,125672.0
2017-07-24 10:50:00,52.84,52.88,52.8,52.87,154790.0,40.9526,40.9836,40.9216,40.9758,154790.0
2017-07-24 11:00:00,52.87,52.89,52.84,52.88,97331.0,40.9758,40.9913,40.9526,40.9836,97331.0
2017-07-24 11:10:00,52.88,52.89,52.84,52.87,83505.0,40.9836,40.9913,40.9526,40.9758,83505.0
2017-07-24 11:20:00,52.87,52.87,52.82,52.86,158089.0,40.9758,40.9758,40.9371,40.9681,158089.0
2017-07-24 11:30:00,52.86,52.87,52.82,52.83,78086.0,40.9681,40.9758,40.9371,40.9448,78086.0
2017-07-24 11:40:00,52.82,52.85,52.8,52.84,73276.0,40.9371,40.9603,40.9216,40.9526,73276.0
2017-07-24 11:50:00,52.84,52.84,52.78,52.81,90229.0,40.9526,40.9526,40.9061,40.9293,90229.0
2017-07-24 12:00:00,52.81,52.82,52.78,52.82,130422.0,40.9293,40.9371,40.9061,40.9371,130422.0
2017-07-24 12:10:00,52.82,52.83,52.77,52.78,202378.0,40.9371,40.9448,40.8983,40.9061,202378.0
2017-07-24 12:20:00,52.77,52.8,52.75,52.78,416222.0,40.8983,40.9216,40.8828,40.9061,416222.0
2017-07-24 12:30:00,52.77,52.77,52.71,52.72,223471.0,40.8983,40.8983,40.8518,40.8595,223471.0
2017-07-24 12:40:00,52.72,52.79,52.71,52.78,150299.0,40.8595,40.9138,40.8518,40.9061,150299.0
2017-07-24 12:50:00,52.79,52.84,52.78,52.84,493234.0,40.9138,40.9526,40.9061,40.9526,493234.0
2017-07-24 13:00:00,52.84,52.85,52.82,52.83,128045.0,40.9526,40.9603,40.9371,40.9448,128045.0
2017-07-24 13:10:00,52.83,52.83,52.78,52.79,125992.0,40.9448,40.9448,40.9061,40.9138,125992.0
2017-07-24 13:20:00,52.79,52.8,52.77,52.79,179056.0,40.9138,40.9216,40.8983,40.9138,179056.0
2017-07-24 13:30:00,52.79,52.81,52.77,52.8,175756.0,40.9138,40.9293,40.8983,40.9216,175756.0
2017-07-24 13:40:00,52.81,52.85,52.8,52.83,161653.0,40.9293,40.9603,40.9216,40.9448,161653.0
2017-07-24 13:50:00,52.84,52.84,52.8,52.81,153677.0,40.9526,40.9526,40.9216,40.9293,153677.0
2017-07-24 14:00:00,52.82,52.9,52.81,52.9,194287.0,40.9371,40.9991,40.9293,40.9991,194287.0
2017-07-24 14:10:00,52.9,52.91,52.88,52.9,67189.0,40.9991,41.0068,40.9836,40.9991,67189.0
2017-07-24 14:20:00,52.89,52.89,52.83,52.85,381049.0,40.9913,40.9913,40.9448,40.9603,381049.0
2017-07-24 14:30:00,52.85,52.88,52.84,52.88,76793.0,40.9603,40.9836,40.9526,40.9836,76793.0
2017-07-24 14:40:00,52.88,52.88,52.83,52.86,152457.0,40.9836,40.9836,40.9448,40.9681,152457.0
2017-07-24 14:50:00,52.87,52.91,52.86,52.9,138653.0,40.9758,41.0068,40.9681,40.9991,138653.0
2017-07-24 15:00:00,52.91,52.93,52.9,52.93,102856.0,41.0068,41.0223,40.9991,41.0223,102856.0
2017-07-24 15:10:00,52.93,52.94,52.88,52.9,453037.0,41.0223,41.0301,40.9836,40.9991,453037.0
2017-07-24 15:20:00,52.9,52.94,52.9,52.91,185752.0,40.9991,41.0301,40.9991,41.0068,185752.0
2017-07-24 15:30:00,52.91,52.92,52.88,52.89,180114.0,41.0068,41.0146,40.9836,40.9913,180114.0
2017-07-24 15:40:00,52.9,52.9,52.81,52.81,443060.0,40.9991,40.9991,40.9293,40.9293,443060.0
2017-07-24 15:50:00,52.82,52.83,52.78,52.79,917178.0,40.9371,40.9448,40.9061,40.9138,917178.0
2017-07-25 09:30:00,52.68,52.83,52.63,52.65,755958.0,40.8285,40.9448,40.7898,40.8053,755958.0
2017-07-25 09:40:00,52.64,52.8,52.64,52.77,369726.0,40.7975,40.9216,40.7975,40.8983,369726.0
2017-07-25 09:50:00,52.77,52.78,52.68,52.75,371064.0,40.8983,40.9061,40.8285,40.8828,371064.0
2017-07-25 10:00:00,52.76,52.77,52.63,52.64,267853.0,40.8906,40.8983,40.7898,40.7975,267853.0
2017-07-25 10:10:00,52.64,52.71,52.61,52.68,343956.0,40.7975,40.8518,40.7743,40.8285,343956.0
2017-07-25 10:20:00,52.68,52.68,52.62,52.66,676704.0,40.8285,40.8285,40.782,40.813,676704.0
2017-07-25 10:30:00,52.68,52.7,52.66,52.7,360502.0,40.8285,40.844,40.813,40.844,360502.0
2017-07-25 10:40:00,52.69,52.7,52.65,52.66,166298.0,40.8363,40.844,40.8053,40.813,166298.0
2017-07-25 10:50:00,52.66,52.66,52.61,52.62,154192.0,40.813,40.813,40.7743,40.782,154192.0
2017-07-25 11:00:00,52.62,52.65,52.59,52.63,185376.0,40.782,40.8053,40.7588,40.7898,185376.0
2017-07-25 11:10:00,52.62,52.63,52.56,52.57,208542.0,40.782,40.7898,40.7355,40.7433,208542.0
2017-07-25 11:20:00,52.56,52.62,52.56,52.62,172851.0,40.7355,40.782,40.7355,40.782,172851.0
2017-07-25 11:30:00,52.61,52.62,52.56,52.57,103395.0,40.7743,40.782,40.7355,40.7433,103395.0
2017-07-25 11:40:00,52.57,52.58,52.55,52.55,86651.0,40.7433,40.751,40.7278,40.7278,86651.0
2017-07-25 11:50:00,52.55,52.55,52.51,52.51,113751.0,40.7278,40.7278,40.6968,40.6968,113751.0
2017-07-25 12:00:00,52.51,52.54,52.5,52.5,124079.0,40.6968,40.72,40.689,40.689,124079.0
2017-07-25 12:10:00,52.5,52.51,52.47,52.48,117718.0,40.689,40.6968,40.6658,40.6735,117718.0
2017-07-25 12:20:00,52.48,52.52,52.43,52.47,196786.0,40.6735,40.7045,40.6348,40.6658,196786.0
2017-07-25 12:30:00,52.47,52.52,52.45,52.51,76773.0,40.6658,40.7045,40.6503,40.6968,76773.0
2017-07-25 12:40:00,52.51,52.51,52.48,52.51,86433.0,40.6968,40.6968,40.6735,40.6968,86433.0
2017-07-25 12:50:00,52.5,52.52,52.49,52.51,38131.0,40.689,40.7045,40.6813,40.6968,38131.0
2017-07-25 13:00:00,52.5,52.56,52.5,52.53,118124.0,40.689,40.7355,40.689,40.7123,118124.0
2017-07-25 13:10:00,52.54,52.55,52.5,52.5,52704.0,40.72,40.7278,40.689,40.689,52704.0
2017-07-25 13:20:00,52.51,52.54,52.5,52.53,76908.0,40.6968,40.72,40.689,40.7123,76908.0
2017-07-25 13:30:00,52.53,52.56,52.52,52.56,86778.0,40.7123,40.7355,40.7045,40.7355,86778.0
2017-07-25 13:40:00,52.55,52.55,52.5,52.52,80460.0,40.7278,40.7278,40.689,40.7045,80460.0
2017-07-25 13:50:00,52.52,52.56,52.51,52.55,72197.0,40.7045,40.7355,40.6968,40.7278,72197.0
2017-07-25 14:00:00,52.55,52.56,52.51,52.52,112201.0,40.7278,40.7355,40.6968,40.7045,112201.0
2017-07-25 14:10:00,52.53,52.53,52.5,52.5,45898.0,40.7123,40.7123,40.689,40.689,45898.0
2017-07-25 14:20:00,52.51,52.52,52.49,52.5,321779.0,40.6968,40.7045,40.6813,40.689,321779.0
2017-07-25 14:30:00,52.51,52.51,52.48,52.49,163567.0,40.6968,40.6968,40.6735,40.6813,163567.0
2017-07-25 14:40:00,52.49,52.52,52.44,52.45,181725.0,40.6813,40.7045,40.6425,40.6503,181725.0
2017-07-25 14:50:00,52.45,52.49,52.45,52.48,177827.0,40.6503,40.6813,40.6503,40.6735,177827.0
2017-07-25 15:00:00,52.48,52.51,52.47,52.5,136101.0,40.6735,40.6968,40.6658,40.689,136101.0
2017-07-25 15:10:00,52.5,52.51,52.44,52.44,214669.0,40.689,40.6968,40.6425,40.6425,214669.0
2017-07-25 15:20:00,52.44,52.45,52.43,52.45,201013.0,40.6425,40.6503,40.6348,40.6503,201013.0
2017-07-25 15:30:00,52.45,52.48,52.44,52.46,425862.0,40.6503,40.6735,40.6425,40.658,425862.0
2017-07-25 15:40:00,52.46,52.51,52.44,52.51,682038.0,40.658,40.6968,40.6425,40.6968,682038.0
2017-07-25 15:50:00,52.5,52.53,52.5,52.51,1263321.0,40.689,40.7123,40.689,40.6968,1263321.0
2017-07-26 09:30:00,52.49,52.58,52.4,52.55,383928.0,40.6813,40.751,40.6115,40.7278,383928.0
2017-07-26 09:40:00,52.55,52.67,52.55,52.66,786171.0,40.7278,40.8208,40.7278,40.813,786171.0
2017-07-26 09:50:00,52.65,52.72,52.64,52.69,178445.0,40.8053,40.8595,40.7975,40.8363,178445.0
2017-07-26 10:00:00,52.69,52.73,52.67,52.72,454412.0,40.8363,40.8673,40.8208,40.8595,454412.0
2017-07-26 10:10:00,52.72,52.74,52.68,52.73,148626.0,40.8595,40.8751,40.8285,40.8673,148626.0
2017-07-26 10:20:00,52.73,52.75,52.66,52.66,183557.0,40.8673,40.8828,40.813,40.813,183557.0
2017-07-26 10:30:00,52.67,52.69,52.64,52.69,83243.0,40.8208,40.8363,40.7975,40.8363,83243.0
2017-07-26 10:40:00,52.69,52.69,52.64,52.68,97059.0,40.8363,40.8363,40.7975,40.8285,97059.0
2017-07-26 10:50:00,52.68,52.72,52.67,52.67,156332.0,40.8285,40.8595,40.8208,40.8208,156332.0
2017-07-26 11:00:00,52.67,52.73,52.67,52.69,186162.0,40.8208,40.8673,40.8208,40.8363,186162.0
2017-07-26 11:10:00,52.69,52.74,52.69,52.72,101024.0,40.8363,40.8751,40.8363,40.8595,101024.0
2017-07-26 11:20:00,52.72,52.73,52.7,52.72,112571.0,40.8595,40.8673,40.844,40.8595,112571.0
2017-07-26 11:30:00,52.73,52.73,52.67,52.67,106848.0,40.8673,40.8673,40.8208,40.8208,106848.0
2017-07-26 11:40:00,52.67,52.67,52.64,52.64,46424.0,40.8208,40.8208,40.7975,40.7975,46424.0
2017-07-26 11:50:00,52.65,52.67,52.64,52.67,243223.0,40.8053,40.8208,40.7975,40.8208,243223.0
2017-07-26 12:00:00,52.67,52.67,52.64,52.66,137449.0,40.8208,40.8208,40.7975,40.813,137449.0
2017-07-26 12:10:00,52.66,52.7,52.65,52.7,39119.0,40.813,40.844,40.8053,40.844,39119.0
2017-07-26 12:20:00,52.69,52.7,52.65,52.66,81647.0,40.8363,40.844,40.8053,40.813,81647.0
2017-07-26 12:30:00,52.66,52.71,52.66,52.71,45178.0,40.813,40.8518,40.813,40.8518,45178.0
2017-07-26 12:40:00,52.71,52.71,52.67,52.68,95300.0,40.8518,40.8518,40.8208,40.8285,95300.0
2017-07-26 12:50:00,52.67,52.69,52.64,52.64,42626.0,40.8208,40.8363,40.7975,40.7975,42626.0
2017-07-26 13:00:00,52.64,52.68,52.64,52.67,78510.0,40.7975,40.8285,40.7975,40.8208,78510.0
2017-07-26 13:10:00,52.67,52.68,52.64,52.67,59290.0,40.8208,40.8285,40.7975,40.8208,59290.0
2017-07-26 13:20:00,52.67,52.68,52.63,52.64,53217.0,40.8208,40.8285,40.7898,40.7975,53217.0
2017-07-26 13:30:00,52.64,52.7,52.63,52.69,232396.0,40.7975,40.844,40.7898,40.8363,232396.0
2017-07-26 13:40:00,52.7,52.72,52.69,52.69,64409.0,40.844,40.8595,40.8363,40.8363,64409.0
2017-07-26 13:50:00,52.69,52.7,52.61,52.62,67955.0,40.8363,40.844,40.7743,40.782,67955.0
2017-07-26 14:00:00,52.61,52.76,52.6,52.74,402198.0,40.7743,40.8906,40.7665,40.8751,402198.0
2017-07-26 14:10:00,52.74,52.81,52.73,52.78,292705.0,40.8751,40.9293,40.8673,40.9061,292705.0
2017-07-26 14:20:00,52.77,52.84,52.74,52.83,315844.0,40.8983,40.9526,40.8751,40.9448,315844.0
2017-07-26 14:30:00,52.84,52.89,52.82,52.88,137846.0,40.9526,40.9913,40.9371,40.9836,137846.0
2017-07-26 14:40:00,52.87,52.91,52.84,52.89,136525.0,40.9758,41.0068,40.9526,40.9913,136525.0
2017-07-26 14:50:00,52.9,52.91,52.84,52.85,176676.0,40.9991,41.0068,40.9526,40.9603,176676.0
2017-07-26 15:00:00,52.85,52.92,52.85,52.91,135880.0,40.9603,41.0146,40.9603,41.0068,135880.0
2017-07-26 15:10:00,52.91,52.91,52.87,52.9,117032.0,41.0068,41.0068,40.9758,40.9991,117032.0
2017-07-26 15:20:00,52.9,52.91,52.85,52.9,232041.0,40.9991,41.0068,40.9603,40.9991,232041.0
2017-07-26 15:30:00,52.9,52.94,52.88,52.91,281723.0,40.9991,41.0301,40.9836,41.0068,281723.0
2017-07-26 15:40:00,52.91,52.91,52.85,52.89,383110.0,41.0068,41.0068,40.9603,40.9913,383110.0
2017-07-26 15:50:00,52.89,52.99,52.89,52.99,1088816.0,40.9913,41.0688,40.9913,41.0688,1088816.0
2017-07-27 09:30:00,52.84,52.97,52.79,52.89,343433.0,40.9526,41.0533,40.9138,40.9913,343433.0
2017-07-27 09:40:00,52.88,52.98,52.79,52.82,442251.0,40.9836,41.0611,40.9138,40.9371,442251.0
2017-07-27 09:50:00,52.81,52.94,52.79,52.93,735932.0,40.9293,41.0301,40.9138,41.0223,735932.0
2017-07-27 10:00:00,52.94,53.01,52.92,52.98,537872.0,41.0301,41.0843,41.0146,41.0611,537872.0
2017-07-27 10:10:00,52.99,53.03,52.95,53.01,183169.0,41.0688,41.0998,41.0378,41.0843,183169.0
2017-07-27 10:20:00,53.0,53.0,52.88,52.91,260353.0,41.0766,41.0766,40.9836,41.0068,260353.0
2017-07-27 10:30:00,52.9,52.91,52.88,52.88,150407.0,40.9991,41.0068,40.9836,40.9836,150407.0
2017-07-27 10:40:00,52.88,52.89,52.81,52.83,287154.0,40.9836,40.9913,40.9293,40.9448,287154.0
2017-07-27 10:50:00,52.83,52.85,52.81,52.83,98208.0,40.9448,40.9603,40.9293,40.9448,98208.0
2017-07-27 11:00:00,52.83,52.84,52.8,52.83,151674.0,40.9448,40.9526,40.9216,40.9448,151674.0
2017-07-27 11:10:00,52.83,52.88,52.82,52.88,152235.0,40.9448,40.9836,40.9371,40.9836,152235.0
2017-07-27 11:20:00,52.88,52.94,52.86,52.88,104869.0,40.9836,41.0301,40.9681,40.9836,104869.0
2017-07-27 11:30:00,52.88,52.89,52.85,52.87,78034.0,40.9836,40.9913,40.9603,40.9758,78034.0
2017-07-27 11:40:00,52.86,52.86,52.83,52.85,38570.0,40.9681,40.9681,40.9448,40.9603,38570.0
2017-07-27 11:50:00,52.86,52.88,52.84,52.84,68746.0,40.9681,40.9836,40.9526,40.9526,68746.0
2017-07-27 12:00:00,52.85,52.85,52.79,52.8,100235.0,40.9603,40.9603,40.9138,40.9216,100235.0
2017-07-27 12:10:00,52.8,52.81,52.78,52.78,77727.0,40.9216,40.9293,40.9061,40.9061,77727.0
2017-07-27 12:20:00,52.78,52.85,52.77,52.85,264158.0,40.9061,40.9603,40.8983,40.9603,264158.0
2017-07-27 12:30:00,52.86,52.91,52.85,52.91,121357.0,40.9681,41.0068,40.9603,41.0068,121357.0
2017-07-27 12:40:00,52.9,52.96,52.88,52.88,142162.0,40.9991,41.0456,40.9836,40.9836,142162.0
2017-07-27 12:50:00,52.88,52.99,52.83,52.99,323527.0,40.9836,41.0688,40.9448,41.0688,323527.0
2017-07-27 13:00:00,52.99,53.0,52.92,52.96,185350.0,41.0688,41.0766,41.0146,41.0456,185350.0
2017-07-27 13:10:00,52.96,52.99,52.94,52.95,132140.0,41.0456,41.0688,41.0301,41.0378,132140.0
2017-07-27 13:20:00,52.96,53.09,52.96,53.06,176099.0,41.0456,41.1463,41.0456,41.1231,176099.0
2017-07-27 13:30:00,53.07,53.08,52.99,53.06,211458.0,41.1308,41.1386,41.0688,41.1231,211458.0
2017-07-27 13:40:00,53.07,53.11,52.99,53.0,312367.0,41.1308,41.1618,41.0688,41.0766,312367.0
2017-07-27 13:50:00,52.99,53.0,52.91,52.95,150486.0,41.0688,41.0766,41.0068,41.0378,150486.0
2017-07-27 14:00:00,52.95,53.02,52.92,52.95,167296.0,41.0378,41.0921,41.0146,41.0378,167296.0
2017-07-27 14:10:00,52.95,52.96,52.89,52.96,152488.0,41.0378,41.0456,40.9913,41.0456,152488.0
2017-07-27 14:20:00,52.96,52.96,52.89,52.96,83305.0,41.0456,41.0456,40.9913,41.0456,83305.0
2017-07-27 14:30:00,52.96,53.0,52.95,52.96,83727.0,41.0456,41.0766,41.0378,41.0456,83727.0
2017-07-27 14:40:00,52.97,52.97,52.9,52.92,172199.0,41.0533,41.0533,40.9991,41.0146,172199.0
2017-07-27 14:50:00,52.93,52.94,52.91,52.93,56378.0,41.0223,41.0301,41.0068,41.0223,56378.0
2017-07-27 15:00:00,52.93,52.94,52.91,52.93,335108.0,41.0223,41.0301,41.0068,41.0223,335108.0
2017-07-27 15:10:00,52.93,52.97,52.92,52.96,135332.0,41.0223,41.0533,41.0146,41.0456,135332.0
2017-07-27 15:20:00,52.97,53.06,52.97,53.06,178800.0,41.0533,41.1231,41.0533,41.1231,178800.0
2017-07-27 15:30:00,53.05,53.07,53.01,53.04,347239.0,41.1153,41.1308,41.0843,41.1076,347239.0
2017-07-27 15:40:00,53.04,53.1,53.04,53.06,414422.0,41.1076,41.1541,41.1076,41.1231,414422.0
2017-07-27 15:50:00,53.06,53.11,53.04,53.11,938965.0,41.1231,41.1618,41.1076,41.1618,938965.0
2017-07-28 09:30:00,53.04,53.19,52.97,53.01,373600.0,41.1076,41.2238,41.0533,41.0843,373600.0
2017-07-28 09:40:00,53.0,53.0,52.79,52.87,188800.0,41.0766,41.0766,40.9138,40.9758,188800.0
2017-07-28 09:50:00,52.9,52.96,52.87,52.91,134913.0,40.9991,41.0456,40.9758,41.0068,134913.0
2017-07-28 10:00:00,52.91,52.92,52.81,52.83,148809.0,41.0068,41.0146,40.9293,40.9448,148809.0
2017-07-28 10:10:00,52.84,53.02,52.82,53.0,214671.0,40.9526,41.0921,40.9371,41.0766,214671.0
2017-07-28 10:20:00,53.0,53.06,52.98,53.02,115799.0,41.0766,41.1231,41.0611,41.0921,115799.0
2017-07-28 10:30:00,53.01,53.04,52.97,53.01,165028.0,41.0843,41.1076,41.0533,41.0843,165028.0
2017-07-28 10:40:00,53.01,53.01,52.92,52.94,237157.0,41.0843,41.0843,41.0146,41.0301,237157.0
2017-07-28 10:50:00,52.95,52.96,52.86,52.9,201106.0,41.0378,41.0456,40.9681,40.9991,201106.0
2017-07-28 11:00:00,52.89,52.95,52.87,52.94,173608.0,40.9913,41.0378,40.9758,41.0301,173608.0
2017-07-28 11:10:00,52.94,53.1,52.93,53.08,534687.0,41.0301,41.1541,41.0223,41.1386,534687.0
2017-07-28 11:20:00,53.08,53.11,53.05,53.1,89149.0,41.1386,41.1618,41.1153,41.1541,89149.0
2017-07-28 11:30:00,53.1,53.12,53.08,53.09,75483.0,41.1541,41.1696,41.1386,41.1463,75483.0
2017-07-28 11:40:00,53.1,53.11,53.07,53.1,91786.0,41.1541,41.1618,41.1308,41.1541,91786.0
2017-07-28 11:50:00,53.11,53.13,53.07,53.13,135804.0,41.1618,41.1773,41.1308,41.1773,135804.0
2017-07-28 12:00:00,53.13,53.19,53.12,53.18,39748.0,41.1773,41.2238,41.1696,41.2161,39748.0
2017-07-28 12:10:00,53.17,53.17,53.08,53.08,88454.0,41.2083,41.2083,41.1386,41.1386,88454.0
2017-07-28 12:20:00,53.09,53.11,53.07,53.08,60527.0,41.1463,41.1618,41.1308,41.1386,60527.0
2017-07-28 12:30:00,53.08,53.12,53.05,53.08,299352.0,41.1386,41.1696,41.1153,41.1386,299352.0
2017-07-28 12:40:00,53.08,53.1,53.06,53.09,86832.0,41.1386,41.1541,41.1231,41.1463,86832.0
2017-07-28 12:50:00,53.08,53.1,53.04,53.09,117517.0,41.1386,41.1541,41.1076,41.1463,117517.0
2017-07-28 13:00:00,53.09,53.09,53.06,53.06,351368.0,41.1463,41.1463,41.1231,41.1231,351368.0
2017-07-28 13:10:00,53.06,53.1,53.05,53.09,195864.0,41.1231,41.1541,41.1153,41.1463,195864.0
2017-07-28 13:20:00,53.09,53.1,53.06,53.07,36791.0,41.1463,41.1541,41.1231,41.1308,36791.0
2017-07-28 13:30:00,53.07,53.07,53.04,53.05,60936.0,41.1308,41.1308,41.1076,41.1153,60936.0
2017-07-28 13:40:00,53.05,53.07,53.0,53.01,144545.0,41.1153,41.1308,41.0766,41.0843,144545.0
2017-07-28 13:50:00,53.01,53.01,52.97,53.01,108660.0,41.0843,41.0843,41.0533,41.0843,108660.0
2017-07-28 14:00:00,53.0,53.02,52.98,52.99,139708.0,41.0766,41.0921,41.0611,41.0688,139708.0
2017-07-28 14:10:00,53.0,53.01,52.98,53.0,97171.0,41.0766,41.0843,41.0611,41.0766,97171.0
2017-07-28 14:20:00,53.0,53.03,52.99,53.0,154895.0,41.0766,41.0998,41.0688,41.0766,154895.0
2017-07-28 14:30:00,53.0,53.04,52.99,53.0,278799.0,41.0766,41.1076,41.0688,41.0766,278799.0
2017-07-28 14:40:00,53.0,53.03,52.98,53.0,792914.0,41.0766,41.0998,41.0611,41.0766,792914.0
2017-07-28 14:50:00,53.0,53.0,52.95,52.96,557797.0,41.0766,41.0766,41.0378,41.0456,557797.0
2017-07-28 15:00:00,52.96,52.98,52.92,52.93,174307.0,41.0456,41.0611,41.0146,41.0223,174307.0
2017-07-28 15:10:00,52.93,52.94,52.88,52.94,281706.0,41.0223,41.0301,40.9836,41.0301,281706.0
2017-07-28 15:20:00,52.94,52.95,52.89,52.9,124090.0,41.0301,41.0378,40.9913,40.9991,124090.0
2017-07-28 15:30:00,52.89,52.96,52.89,52.94,366224.0,40.9913,41.0456,40.9913,41.0301,366224.0
2017-07-28 15:40:00,52.94,53.03,52.94,53.0,403489.0,41.0301,41.0998,41.0301,41.0766,403489.0
2017-07-28 15:50:00,53.01,53.06,53.0,53.03,828417.0,41.0843,41.1231,41.0766,41.0998,828417.0
2017-07-31 09:30:00,52.98,53.09,52.98,53.04,222288.0,41.0611,41.1463,41.0611,41.1076,222288.0
2017-07-31 09:40:00,53.04,53.07,52.91,52.92,395615.0,41.1076,41.1308,41.0068,41.0146,395615.0
2017-07-31 09:50:00,52.93,53.01,52.9,53.0,256845.0,41.0223,41.0843,40.9991,41.0766,256845.0
2017-07-31 10:00:00,53.0,53.04,52.96,52.99,285468.0,41.0766,41.1076,41.0456,41.0688,285468.0
2017-07-31 10:10:00,52.99,53.06,52.99,53.05,123959.0,41.0688,41.1231,41.0688,41.1153,123959.0
2017-07-31 10:20:00,53.06,53.1,53.05,53.1,114677.0,41.1231,41.1541,41.1153,41.1541,114677.0
2017-07-31 10:30:00,53.09,53.23,53.08,53.22,1021204.0,41.1463,41.2548,41.1386,41.2471,1021204.0
2017-07-31 10:40:00,53.22,53.22,53.12,53.14,204828.0,41.2471,41.2471,41.1696,41.1851,204828.0
2017-07-31 10:50:00,53.13,53.19,53.11,53.12,347073.0,41.1773,41.2238,41.1618,41.1696,347073.0
2017-07-31 11:00:00,53.12,53.17,53.11,53.15,152883.0,41.1696,41.2083,41.1618,41.1928,152883.0
2017-07-31 11:10:00,53.15,53.19,53.14,53.17,158090.0,41.1928,41.2238,41.1851,41.2083,158090.0
2017-07-31 11:20:00,53.17,53.22,53.16,53.22,120736.0,41.2083,41.2471,41.2006,41.2471,120736.0
2017-07-31 11:30:00,53.21,53.22,53.16,53.17,42476.0,41.2393,41.2471,41.2006,41.2083,42476.0
2017-07-31 11:40:00,53.17,53.19,53.16,53.16,59597.0,41.2083,41.2238,41.2006,41.2006,59597.0
2017-07-31 11:50:00,53.16,53.2,53.16,53.19,42535.0,41.2006,41.2316,41.2006,41.2238,42535.0
2017-07-31 12:00:00,53.19,53.23,53.18,53.22,94911.0,41.2238,41.2548,41.2161,41.2471,94911.0
2017-07-31 12:10:00,53.22,53.24,53.2,53.23,47663.0,41.2471,41.2626,41.2316,41.2548,47663.0
2017-07-31 12:20:00,53.23,53.25,53.22,53.23,47091.0,41.2548,41.2703,41.2471,41.2548,47091.0
2017-07-31 12:30:00,53.23,53.24,53.19,53.21,81306.0,41.2548,41.2626,41.2238,41.2393,81306.0
2017-07-31 12:40:00,53.2,53.21,53.14,53.15,100439.0,41.2316,41.2393,41.1851,41.1928,100439.0
2017-07-31 12:50:00,53.15,53.18,53.15,53.16,60643.0,41.1928,41.2161,41.1928,41.2006,60643.0
2017-07-31 13:00:00,53.17,53.18,53.09,53.1,309379.0,41.2083,41.2161,41.1463,41.1541,309379.0
2017-07-31 13:10:00,53.1,53.11,53.04,53.07,732183.0,41.1541,41.1618,41.1076,41.1308,732183.0
2017-07-31 13:20:00,53.07,53.11,53.06,53.11,125369.0,41.1308,41.1618,41.1231,41.1618,125369.0
2017-07-31 13:30:00,53.11,53.13,53.1,53.12,41792.0,41.1618,41.1773,41.1541,41.1696,41792.0
2017-07-31 13:40:00,53.13,53.18,53.12,53.16,51549.0,41.1773,41.2161,41.1696,41.2006,51549.0
2017-07-31 13:50:00,53.17,53.23,53.16,53.21,152616.0,41.2083,41.2548,41.2006,41.2393,152616.0
2017-07-31 14:00:00,53.22,53.27,53.21,53.23,171183.0,41.2471,41.2858,41.2393,41.2548,171183.0
2017-07-31 14:10:00,53.23,53.25,53.21,53.21,103913.0,41.2548,41.2703,41.2393,41.2393,103913.0
2017-07-31 14:20:00,53.22,53.23,53.2,53.23,85172.0,41.2471,41.2548,41.2316,41.2548,85172.0
2017-07-31 14:30:00,53.22,53.23,53.17,53.19,148661.0,41.2471,41.2548,41.2083,41.2238,148661.0
2017-07-31 14:40:00,53.19,53.23,53.18,53.21,413116.0,41.2238,41.2548,41.2161,41.2393,413116.0
2017-07-31 14:50:00,53.22,53.25,53.21,53.25,105264.0,41.2471,41.2703,41.2393,41.2703,105264.0
2017-07-31 15:00:00,53.25,53.26,53.21,53.23,136604.0,41.2703,41.2781,41.2393,41.2548,136604.0
2017-07-31 15:10:00,53.23,53.25,53.21,53.25,345919.0,41.2548,41.2703,41.2393,41.2703,345919.0
2017-07-31 15:20:00,53.25,53.31,53.24,53.31,214768.0,41.2703,41.3168,41.2626,41.3168,214768.0
2017-07-31 15:30:00,53.31,53.33,53.29,53.29,342473.0,41.3168,41.3323,41.3013,41.3013,342473.0
2017-07-31 15:40:00,53.29,53.34,53.29,53.3,760957.0,41.3013,41.3401,41.3013,41.3091,760957.0
2017-07-31 15:50:00,53.31,53.33,53.21,53.24,2246923.0,41.3168,41.3323,41.2393,41.2626,2246923.0
2017-08-01 09:30:00,53.3,53.46,53.25,53.34,1114329.0,41.3091,41.4331,41.2703,41.3401,1114329.0
2017-08-01 09:40:00,53.33,53.42,53.32,53.39,253997.0,41.3323,41.4021,41.3246,41.3788,253997.0
2017-08-01 09:50:00,53.39,53.5,53.38,53.45,612165.0,41.3788,41.4641,41.3711,41.4253,612165.0
2017-08-01 10:00:00,53.45,53.56,53.43,53.56,780711.0,41.4253,41.5106,41.4098,41.5106,780711.0
2017-08-01 10:10:00,53.55,53.61,53.54,53.54,263094.0,41.5028,41.5493,41.4951,41.4951,263094.0
2017-08-01 10:20:00,53.53,53.55,53.45,53.46,170582.0,41.4873,41.5028,41.4253,41.4331,170582.0
2017-08-01 10:30:00,53.46,53.46,53.41,53.44,196185.0,41.4331,41.4331,41.3943,41.4176,196185.0
2017-08-01 10:40:00,53.44,53.44,53.38,53.43,270510.0,41.4176,41.4176,41.3711,41.4098,270510.0
2017-08-01 10:50:00,53.43,53.45,53.4,53.43,254034.0,41.4098,41.4253,41.3866,41.4098,254034.0
2017-08-01 11:00:00,53.43,53.44,53.35,53.36,536689.0,41.4098,41.4176,41.3478,41.3556,536689.0
2017-08-01 11:10:00,53.36,53.41,53.35,53.4,358161.0,41.3556,41.3943,41.3478,41.3866,358161.0
2017-08-01 11:20:00,53.4,53.46,53.39,53.42,465171.0,41.3866,41.4331,41.3788,41.4021,465171.0
2017-08-01 11:30:00,53.42,53.45,53.38,53.44,220705.0,41.4021,41.4253,41.3711,41.4176,220705.0
2017-08-01 11:40:00,53.44,53.48,53.43,53.46,80827.0,41.4176,41.4486,41.4098,41.4331,80827.0
2017-08-01 11:50:00,53.47,53.48,53.44,53.47,87022.0,41.4408,41.4486,41.4176,41.4408,87022.0
2017-08-01 12:00:00,53.48,53.52,53.47,53.51,327765.0,41.4486,41.4796,41.4408,41.4718,327765.0
2017-08-01 12:10:00,53.52,53.53,53.5,53.51,174843.0,41.4796,41.4873,41.4641,41.4718,174843.0
2017-08-01 12:20:00,53.51,53.58,53.51,53.57,175204.0,41.4718,41.5261,41.4718,41.5183,175204.0
2017-08-01 12:30:00,53.57,53.57,53.52,53.55,112467.0,41.5183,41.5183,41.4796,41.5028,112467.0
2017-08-01 12:40:00,53.56,53.59,53.55,53.57,69218.0,41.5106,41.5338,41.5028,41.5183,69218.0
2017-08-01 12:50:00,53.57,53.6,53.54,53.59,65442.0,41.5183,41.5416,41.4951,41.5338,65442.0
2017-08-01 13:00:00,53.59,53.62,53.55,53.55,65980.0,41.5338,41.5571,41.5028,41.5028,65980.0
2017-08-01 13:10:00,53.55,53.57,53.52,53.54,411868.0,41.5028,41.5183,41.4796,41.4951,411868.0
2017-08-01 13:20:00,53.53,53.54,53.5,53.52,95404.0,41.4873,41.4951,41.4641,41.4796,95404.0
2017-08-01 13:30:00,53.52,53.54,53.49,53.54,61737.0,41.4796,41.4951,41.4563,41.4951,61737.0
2017-08-01 13:40:00,53.55,53.59,53.54,53.58,189727.0,41.5028,41.5338,41.4951,41.5261,189727.0
2017-08-01 13:50:00,53.57,53.61,53.57,53.58,273886.0,41.5183,41.5493,41.5183,41.5261,273886.0
2017-08-01 14:00:00,53.58,53.59,53.54,53.55,80916.0,41.5261,41.5338,41.4951,41.5028,80916.0
2017-08-01 14:10:00,53.55,53.55,53.51,53.53,59452.0,41.5028,41.5028,41.4718,41.4873,59452.0
2017-08-01 14:20:00,53.53,53.57,53.51,53.52,98394.0,41.4873,41.5183,41.4718,41.4796,98394.0
2017-08-01 14:30:00,53.52,53.57,53.51,53.54,104373.0,41.4796,41.5183,41.4718,41.4951,104373.0
2017-08-01 14:40:00,53.55,53.59,53.54,53.56,130179.0,41.5028,41.5338,41.4951,41.5106,130179.0
2017-08-01 14:50:00,53.56,53.61,53.55,53.6,85741.0,41.5106,41.5493,41.5028,41.5416,85741.0
2017-08-01 15:00:00,53.6,53.6,53.55,53.59,82305.0,41.5416,41.5416,41.5028,41.5338,82305.0
2017-08-01 15:10:00,53.59,53.6,53.56,53.57,154140.0,41.5338,41.5416,41.5106,41.5183,154140.0
2017-08-01 15:20:00,53.57,53.61,53.54,53.55,193632.0,41.5183,41.5493,41.4951,41.5028,193632.0
2017-08-01 15:30:00,53.55,53.56,53.51,53.54,211960.0,41.5028,41.5106,41.4718,41.4951,211960.0
2017-08-01 15:40:00,53.54,53.54,53.5,53.52,415562.0,41.4951,41.4951,41.4641,41.4796,415562.0
2017-08-01 15:50:00,53.52,53.53,53.48,53.5,930606.0,41.4796,41.4873,41.4486,41.4641,930606.0
2017-08-02 09:30:00,53.41,53.41,53.09,53.21,696439.0,41.3943,41.3943,41.1463,41.2393,696439.0
2017-08-02 09:40:00,53.19,53.38,53.19,53.38,324750.0,41.2238,41.3711,41.2238,41.3711,324750.0
2017-08-02 09:50:00,53.37,53.45,53.34,53.4,241369.0,41.3633,41.4253,41.3401,41.3866,241369.0
2017-08-02 10:00:00,53.4,53.52,53.39,53.48,238697.0,41.3866,41.4796,41.3788,41.4486,238697.0
2017-08-02 10:10:00,53.48,53.55,53.45,53.54,290209.0,41.4486,41.5028,41.4253,41.4951,290209.0
2017-08-02 10:20:00,53.54,53.59,53.5,53.54,159803.0,41.4951,41.5338,41.4641,41.4951,159803.0
2017-08-02 10:30:00,53.56,53.62,53.52,53.59,162536.0,41.5106,41.5571,41.4796,41.5338,162536.0
2017-08-02 10:40:00,53.59,53.64,53.55,53.59,289785.0,41.5338,41.5726,41.5028,41.5338,289785.0
2017-08-02 10:50:00,53.59,53.64,53.58,53.63,149005.0,41.5338,41.5726,41.5261,41.5648,149005.0
2017-08-02 11:00:00,53.64,53.67,53.61,53.67,159022.0,41.5726,41.5958,41.5493,41.5958,159022.0
2017-08-02 11:10:00,53.67,53.71,53.61,53.61,144985.0,41.5958,41.6268,41.5493,41.5493,144985.0
2017-08-02 11:20:00,53.61,53.69,53.61,53.69,114535.0,41.5493,41.6113,41.5493,41.6113,114535.0
2017-08-02 11:30:00,53.68,53.73,53.67,53.68,82518.0,41.6036,41.6423,41.5958,41.6036,82518.0
2017-08-02 11:40:00,53.68,53.68,53.63,53.68,180885.0,41.6036,41.6036,41.5648,41.6036,180885.0
2017-08-02 11:50:00,53.68,53.71,53.65,53.7,106098.0,41.6036,41.6268,41.5803,41.6191,106098.0
2017-08-02 12:00:00,53.7,53.73,53.69,53.71,82192.0,41.6191,41.6423,41.6113,41.6268,82192.0
2017-08-02 12:10:00,53.7,53.73,53.7,53.72,52313.0,41.6191,41.6423,41.6191,41.6346,52313.0
2017-08-02 12:20:00,53.72,53.76,53.7,53.71,141969.0,41.6346,41.6656,41.6191,41.6268,141969.0
2017-08-02 12:30:00,53.71,53.74,53.7,53.73,66027.0,41.6268,41.6501,41.6191,41.6423,66027.0
2017-08-02 12:40:00,53.73,53.73,53.65,53.66,209714.0,41.6423,41.6423,41.5803,41.5881,209714.0
2017-08-02 12:50:00,53.66,53.69,53.64,53.68,101163.0,41.5881,41.6113,41.5726,41.6036,101163.0
2017-08-02 13:00:00,53.68,53.72,53.66,53.72,114567.0,41.6036,41.6346,41.5881,41.6346,114567.0
2017-08-02 13:10:00,53.71,53.73,53.68,53.69,147281.0,41.6268,41.6423,41.6036,41.6113,147281.0
2017-08-02 13:20:00,53.69,53.71,53.67,53.69,118882.0,41.6113,41.6268,41.5958,41.6113,118882.0
2017-08-02 13:30:00,53.68,53.69,53.64,53.66,113737.0,41.6036,41.6113,41.5726,41.5881,113737.0
2017-08-02 13:40:00,53.66,53.68,53.65,53.65,86062.0,41.5881,41.6036,41.5803,41.5803,86062.0
2017-08-02 13:50:00,53.65,53.68,53.64,53.66,110206.0,41.5803,41.6036,41.5726,41.5881,110206.0
2017-08-02 14:00:00,53.65,53.67,53.63,53.66,181143.0,41.5803,41.5958,41.5648,41.5881,181143.0
2017-08-02 14:10:00,53.67,53.69,53.64,53.65,58103.0,41.5958,41.6113,41.5726,41.5803,58103.0
2017-08-02 14:20:00,53.64,53.67,53.59,53.6,113049.0,41.5726,41.5958,41.5338,41.5416,113049.0
2017-08-02 14:30:00,53.6,53.63,53.59,53.62,147187.0,41.5416,41.5648,41.5338,41.5571,147187.0
2017-08-02 14:40:00,53.61,53.63,53.59,53.61,102546.0,41.5493,41.5648,41.5338,41.5493,102546.0
2017-08-02 14:50:00,53.62,53.65,53.6,53.65,168170.0,41.5571,41.5803,41.5416,41.5803,168170.0
2017-08-02 15:00:00,53.65,53.65,53.6,53.64,166186.0,41.5803,41.5803,41.5416,41.5726,166186.0
2017-08-02 15:10:00,53.64,53.67,53.64,53.67,137489.0,41.5726,41.5958,41.5726,41.5958,137489.0
2017-08-02 15:20:00,53.67,53.68,53.62,53.63,112189.0,41.5958,41.6036,41.5571,41.5648,112189.0
2017-08-02 15:30:00,53.63,53.69,53.62,53.68,149148.0,41.5648,41.6113,41.5571,41.6036,149148.0
2017-08-02 15:40:00,53.68,53.71,53.65,53.67,278496.0,41.6036,41.6268,41.5803,41.5958,278496.0
2017-08-02 15:50:00,53.67,53.76,53.66,53.76,1215912.0,41.5958,41.6656,41.5881,41.6656,1215912.0
2017-08-03 09:30:00,53.82,53.85,53.61,53.75,673823.0,41.7121,41.7353,41.5493,41.6578,673823.0
2017-08-03 09:40:00,53.75,53.76,53.58,53.63,859619.0,41.6578,41.6656,41.5261,41.5648,859619.0
2017-08-03 09:50:00,53.62,53.67,53.58,53.61,272140.0,41.5571,41.5958,41.5261,41.5493,272140.0
2017-08-03 10:00:00,53.62,53.75,53.61,53.73,545859.0,41.5571,41.6578,41.5493,41.6423,545859.0
2017-08-03 10:10:00,53.73,53.77,53.71,53.73,118794.0,41.6423,41.6733,41.6268,41.6423,118794.0
2017-08-03 10:20:00,53.73,53.76,53.68,53.74,196833.0,41.6423,41.6656,41.6036,41.6501,196833.0
2017-08-03 10:30:00,53.73,53.75,53.69,53.75,97947.0,41.6423,41.6578,41.6113,41.6578,97947.0
2017-08-03 10:40:00,53.75,53.81,53.73,53.79,426386.0,41.6578,41.7043,41.6423,41.6888,426386.0
2017-08-03 10:50:00,53.79,53.81,53.76,53.79,236852.0,41.6888,41.7043,41.6656,41.6888,236852.0
2017-08-03 11:00:00,53.8,53.85,53.79,53.79,559524.0,41.6966,41.7353,41.6888,41.6888,559524.0
2017-08-03 11:10:00,53.79,53.79,53.74,53.76,107189.0,41.6888,41.6888,41.6501,41.6656,107189.0
2017-08-03 11:20:00,53.77,53.78,53.73,53.73,81483.0,41.6733,41.6811,41.6423,41.6423,81483.0
2017-08-03 11:30:00,53.72,53.74,53.69,53.74,76553.0,41.6346,41.6501,41.6113,41.6501,76553.0
2017-08-03 11:40:00,53.74,53.76,53.73,53.75,81399.0,41.6501,41.6656,41.6423,41.6578,81399.0
2017-08-03 11:50:00,53.75,53.78,53.72,53.72,120853.0,41.6578,41.6811,41.6346,41.6346,120853.0
2017-08-03 12:00:00,53.71,53.74,53.69,53.73,35584.0,41.6268,41.6501,41.6113,41.6423,35584.0
2017-08-03 12:10:00,53.73,53.77,53.73,53.75,58312.0,41.6423,41.6733,41.6423,41.6578,58312.0
2017-08-03 12:20:00,53.74,53.78,53.72,53.78,146497.0,41.6501,41.6811,41.6346,41.6811,146497.0
2017-08-03 12:30:00,53.78,53.79,53.77,53.78,91073.0,41.6811,41.6888,41.6733,41.6811,91073.0
2017-08-03 12:40:00,53.78,53.8,53.77,53.78,48341.0,41.6811,41.6966,41.6733,41.6811,48341.0
2017-08-03 12:50:00,53.78,53.79,53.75,53.79,67384.0,41.6811,41.6888,41.6578,41.6888,67384.0
2017-08-03 13:00:00,53.79,53.81,53.76,53.79,74560.0,41.6888,41.7043,41.6656,41.6888,74560.0
2017-08-03 13:10:00,53.79,53.8,53.76,53.76,90070.0,41.6888,41.6966,41.6656,41.6656,90070.0
2017-08-03 13:20:00,53.76,53.78,53.75,53.78,79142.0,41.6656,41.6811,41.6578,41.6811,79142.0
2017-08-03 13:30:00,53.77,53.78,53.74,53.76,97587.0,41.6733,41.6811,41.6501,41.6656,97587.0
2017-08-03 13:40:00,53.77,53.78,53.74,53.78,81389.0,41.6733,41.6811,41.6501,41.6811,81389.0
2017-08-03 13:50:00,53.78,53.82,53.78,53.81,127449.0,41.6811,41.7121,41.6811,41.7043,127449.0
2017-08-03 14:00:00,53.81,53.84,53.8,53.82,232065.0,41.7043,41.7276,41.6966,41.7121,232065.0
2017-08-03 14:10:00,53.82,53.9,53.82,53.89,84292.0,41.7121,41.7741,41.7121,41.7663,84292.0
2017-08-03 14:20:00,53.89,53.94,53.88,53.9,231486.0,41.7663,41.8051,41.7586,41.7741,231486.0
2017-08-03 14:30:00,53.9,53.95,53.89,53.91,102000.0,41.7741,41.8128,41.7663,41.7818,102000.0
2017-08-03 14:40:00,53.91,53.95,53.89,53.94,150475.0,41.7818,41.8128,41.7663,41.8051,150475.0
2017-08-03 14:50:00,53.94,53.95,53.9,53.94,201198.0,41.8051,41.8128,41.7741,41.8051,201198.0
2017-08-03 15:00:00,53.94,53.94,53.89,53.91,212331.0,41.8051,41.8051,41.7663,41.7818,212331.0
2017-08-03 15:10:00,53.92,53.96,53.9,53.93,280341.0,41.7896,41.8206,41.7741,41.7973,280341.0
2017-08-03 15:20:00,53.94,53.94,53.9,53.92,143727.0,41.8051,41.8051,41.7741,41.7896,143727.0
2017-08-03 15:30:00,53.93,53.96,53.86,53.9,508210.0,41.7973,41.8206,41.7431,41.7741,508210.0
2017-08-03 15:40:00,53.9,54.0,53.89,53.97,842087.0,41.7741,41.8516,41.7663,41.8283,842087.0
2017-08-03 15:50:00,53.97,54.01,53.95,54.0,1395841.0,41.8283,41.8593,41.8128,41.8516,1395841.0
2017-08-04 09:30:00,53.74,53.9,53.72,53.82,557089.0,41.6501,41.7741,41.6346,41.7121,557089.0
2017-08-04 09:40:00,53.82,53.83,53.78,53.8,410058.0,41.7121,41.7198,41.6811,41.6966,410058.0
2017-08-04 09:50:00,53.81,53.85,53.79,53.85,296438.0,41.7043,41.7353,41.6888,41.7353,296438.0
2017-08-04 10:00:00,53.84,53.84,53.73,53.77,356185.0,41.7276,41.7276,41.6423,41.6733,356185.0
2017-08-04 10:10:00,53.77,53.85,53.76,53.78,444033.0,41.6733,41.7353,41.6656,41.6811,444033.0
2017-08-04 10:20:00,53.78,53.84,53.74,53.81,318041.0,41.6811,41.7276,41.6501,41.7043,318041.0
2017-08-04 10:30:00,53.81,53.86,53.8,53.82,243874.0,41.7043,41.7431,41.6966,41.7121,243874.0
2017-08-04 10:40:00,53.82,53.84,53.59,53.6,1621376.0,41.7121,41.7276,41.5338,41.5416,1621376.0
2017-08-04 10:50:00,53.59,53.62,53.51,53.53,346271.0,41.5338,41.5571,41.4718,41.4873,346271.0
2017-08-04 11:00:00,53.53,53.65,53.49,53.63,633873.0,41.4873,41.5803,41.4563,41.5648,633873.0
2017-08-04 11:10:00,53.63,53.67,53.57,53.59,727379.0,41.5648,41.5958,41.5183,41.5338,727379.0
2017-08-04 11:20:00,53.59,53.61,53.56,53.6,420876.0,41.5338,41.5493,41.5106,41.5416,420876.0
2017-08-04 11:30:00,53.6,53.6,53.58,53.59,207357.0,41.5416,41.5416,41.5261,41.5338,207357.0
2017-08-04 11:40:00,53.59,53.64,53.58,53.64,169002.0,41.5338,41.5726,41.5261,41.5726,169002.0
2017-08-04 11:50:00,53.64,53.67,53.61,53.62,497795.0,41.5726,41.5958,41.5493,41.5571,497795.0
2017-08-04 12:00:00,53.62,53.66,53.58,53.66,381315.0,41.5571,41.5881,41.5261,41.5881,381315.0
2017-08-04 12:10:00,53.66,53.68,53.59,53.61,676353.0,41.5881,41.6036,41.5338,41.5493,676353.0
2017-08-04 12:20:00,53.62,53.68,53.62,53.66,550560.0,41.5571,41.6036,41.5571,41.5881,550560.0
2017-08-04 12:30:00,53.66,53.66,53.61,53.62,371606.0,41.5881,41.5881,41.5493,41.5571,371606.0
2017-08-04 12:40:00,53.62,53.62,53.59,53.6,181529.0,41.5571,41.5571,41.5338,41.5416,181529.0
2017-08-04 12:50:00,53.6,53.63,53.58,53.63,66266.0,41.5416,41.5648,41.5261,41.5648,66266.0
2017-08-04 13:00:00,53.63,53.65,53.61,53.65,196132.0,41.5648,41.5803,41.5493,41.5803,196132.0
2017-08-04 13:10:00,53.65,53.66,53.63,53.66,71539.0,41.5803,41.5881,41.5648,41.5881,71539.0
2017-08-04 13:20:00,53.65,53.7,53.64,53.7,128678.0,41.5803,41.6191,41.5726,41.6191,128678.0
2017-08-04 13:30:00,53.7,53.73,53.67,53.68,220767.0,41.6191,41.6423,41.5958,41.6036,220767.0
2017-08-04 13:40:00,53.68,53.73,53.67,53.71,132541.0,41.6036,41.6423,41.5958,41.6268,132541.0
2017-08-04 13:50:00,53.71,53.75,53.71,53.74,100511.0,41.6268,41.6578,41.6268,41.6501,100511.0
2017-08-04 14:00:00,53.75,53.75,53.71,53.74,115372.0,41.6578,41.6578,41.6268,41.6501,115372.0
2017-08-04 14:10:00,53.74,53.79,53.73,53.74,103462.0,41.6501,41.6888,41.6423,41.6501,103462.0
2017-08-04 14:20:00,53.74,53.76,53.7,53.76,85932.0,41.6501,41.6656,41.6191,41.6656,85932.0
2017-08-04 14:30:00,53.75,53.77,53.73,53.74,80385.0,41.6578,41.6733,41.6423,41.6501,80385.0
2017-08-04 14:40:00,53.74,53.78,53.74,53.77,189831.0,41.6501,41.6811,41.6501,41.6733,189831.0
2017-08-04 14:50:00,53.77,53.78,53.69,53.69,491458.0,41.6733,41.6811,41.6113,41.6113,491458.0
2017-08-04 15:00:00,53.69,53.75,53.69,53.73,165913.0,41.6113,41.6578,41.6113,41.6423,165913.0
2017-08-04 15:10:00,53.73,53.77,53.73,53.76,130297.0,41.6423,41.6733,41.6423,41.6656,130297.0
2017-08-04 15:20:00,53.75,53.8,53.75,53.75,197557.0,41.6578,41.6966,41.6578,41.6578,197557.0
2017-08-04 15:30:00,53.76,53.77,53.7,53.75,440594.0,41.6656,41.6733,41.6191,41.6578,440594.0
2017-08-04 15:40:00,53.75,53.82,53.74,53.78,447725.0,41.6578,41.7121,41.6501,41.6811,447725.0
2017-08-04 15:50:00,53.77,53.84,53.74,53.81,1285609.0,41.6733,41.7276,41.6501,41.7043,1285609.0
2017-08-07 09:30:00,53.84,53.84,53.7,53.76,249859.0,41.7276,41.7276,41.6191,41.6656,249859.0
2017-08-07 09:40:00,53.75,53.88,53.74,53.88,139308.0,41.6578,41.7586,41.6501,41.7586,139308.0
2017-08-07 09:50:00,53.88,53.95,53.86,53.88,255430.0,41.7586,41.8128,41.7431,41.7586,255430.0
2017-08-07 10:00:00,53.88,53.89,53.83,53.88,102892.0,41.7586,41.7663,41.7198,41.7586,102892.0
2017-08-07 10:10:00,53.89,53.92,53.88,53.91,66607.0,41.7663,41.7896,41.7586,41.7818,66607.0
2017-08-07 10:20:00,53.91,53.92,53.88,53.91,55516.0,41.7818,41.7896,41.7586,41.7818,55516.0
2017-08-07 10:30:00,53.91,53.92,53.89,53.91,90659.0,41.7818,41.7896,41.7663,41.7818,90659.0
2017-08-07 10:40:00,53.9,53.92,53.84,53.87,81653.0,41.7741,41.7896,41.7276,41.7508,81653.0
2017-08-07 10:50:00,53.87,53.9,53.83,53.83,50948.0,41.7508,41.7741,41.7198,41.7198,50948.0
2017-08-07 11:00:00,53.84,53.84,53.8,53.84,46394.0,41.7276,41.7276,41.6966,41.7276,46394.0
2017-08-07 11:10:00,53.84,53.86,53.82,53.86,92043.0,41.7276,41.7431,41.7121,41.7431,92043.0
2017-08-07 11:20:00,53.86,53.86,53.81,53.81,63087.0,41.7431,41.7431,41.7043,41.7043,63087.0
2017-08-07 11:30:00,53.81,53.88,53.8,53.88,147292.0,41.7043,41.7586,41.6966,41.7586,147292.0
2017-08-07 11:40:00,53.89,53.89,53.83,53.83,46232.0,41.7663,41.7663,41.7198,41.7198,46232.0
2017-08-07 11:50:00,53.83,53.85,53.83,53.83,30354.0,41.7198,41.7353,41.7198,41.7198,30354.0
2017-08-07 12:00:00,53.84,53.86,53.82,53.83,47702.0,41.7276,41.7431,41.7121,41.7198,47702.0
2017-08-07 12:10:00,53.83,53.87,53.83,53.86,82102.0,41.7198,41.7508,41.7198,41.7431,82102.0
2017-08-07 12:20:00,53.86,53.88,53.83,53.87,25712.0,41.7431,41.7586,41.7198,41.7508,25712.0
2017-08-07 12:30:00,53.86,53.89,53.86,53.87,53237.0,41.7431,41.7663,41.7431,41.7508,53237.0
2017-08-07 12:40:00,53.87,53.88,53.85,53.85,29402.0,41.7508,41.7586,41.7353,41.7353,29402.0
2017-08-07 12:50:00,53.86,53.87,53.84,53.84,19700.0,41.7431,41.7508,41.7276,41.7276,19700.0
2017-08-07 13:00:00,53.85,53.86,53.83,53.84,47944.0,41.7353,41.7431,41.7198,41.7276,47944.0
2017-08-07 13:10:00,53.84,53.86,53.83,53.86,40584.0,41.7276,41.7431,41.7198,41.7431,40584.0
2017-08-07 13:20:00,53.86,53.86,53.83,53.84,35457.0,41.7431,41.7431,41.7198,41.7276,35457.0
2017-08-07 13:30:00,53.84,53.85,53.8,53.82,129112.0,41.7276,41.7353,41.6966,41.7121,129112.0
2017-08-07 13:40:00,53.82,53.84,53.81,53.84,61830.0,41.7121,41.7276,41.7043,41.7276,61830.0
2017-08-07 13:50:00,53.84,53.86,53.83,53.83,28483.0,41.7276,41.7431,41.7198,41.7198,28483.0
2017-08-07 14:00:00,53.83,53.84,53.79,53.84,83346.0,41.7198,41.7276,41.6888,41.7276,83346.0
2017-08-07 14:10:00,53.84,53.86,53.83,53.85,73930.0,41.7276,41.7431,41.7198,41.7353,73930.0
2017-08-07 14:20:00,53.85,53.86,53.83,53.84,36519.0,41.7353,41.7431,41.7198,41.7276,36519.0
2017-08-07 14:30:00,53.85,53.88,53.83,53.87,70300.0,41.7353,41.7586,41.7198,41.7508,70300.0
2017-08-07 14:40:00,53.87,53.89,53.86,53.88,57697.0,41.7508,41.7663,41.7431,41.7586,57697.0
2017-08-07 14:50:00,53.88,53.89,53.86,53.88,94468.0,41.7586,41.7663,41.7431,41.7586,94468.0
2017-08-07 15:00:00,53.88,53.9,53.87,53.9,63532.0,41.7586,41.7741,41.7508,41.7741,63532.0
2017-08-07 15:10:00,53.89,53.92,53.88,53.91,161657.0,41.7663,41.7896,41.7586,41.7818,161657.0
2017-08-07 15:20:00,53.91,53.91,53.88,53.9,66304.0,41.7818,41.7818,41.7586,41.7741,66304.0
2017-08-07 15:30:00,53.9,53.91,53.88,53.9,189488.0,41.7741,41.7818,41.7586,41.7741,189488.0
2017-08-07 15:40:00,53.9,53.94,53.89,53.92,137117.0,41.7741,41.8051,41.7663,41.7896,137117.0
2017-08-07 15:50:00,53.93,53.97,53.92,53.95,974945.0,41.7973,41.8283,41.7896,41.8128,974945.0
2017-08-08 09:30:00,53.9,53.98,53.83,53.94,336478.0,41.7741,41.8361,41.7198,41.8051,336478.0
2017-08-08 09:40:00,53.92,53.99,53.91,53.97,105476.0,41.7896,41.8438,41.7818,41.8283,105476.0
2017-08-08 09:50:00,53.97,54.04,53.96,54.02,74120.0,41.8283,41.8826,41.8206,41.8671,74120.0
2017-08-08 10:00:00,54.03,54.06,53.99,54.05,200764.0,41.8748,41.8981,41.8438,41.8903,200764.0
2017-08-08 10:10:00,54.04,54.06,54.0,54.04,165982.0,41.8826,41.8981,41.8516,41.8826,165982.0
2017-08-08 10:20:00,54.04,54.09,54.03,54.08,122959.0,41.8826,41.9213,41.8748,41.9136,122959.0
2017-08-08 10:30:00,54.08,54.09,54.01,54.03,191055.0,41.9136,41.9213,41.8593,41.8748,191055.0
2017-08-08 10:40:00,54.03,54.04,53.98,54.01,182547.0,41.8748,41.8826,41.8361,41.8593,182547.0
2017-08-08 10:50:00,54.01,54.06,53.98,54.05,209827.0,41.8593,41.8981,41.8361,41.8903,209827.0
2017-08-08 11:00:00,54.05,54.05,53.97,53.98,76243.0,41.8903,41.8903,41.8283,41.8361,76243.0
2017-08-08 11:10:00,53.98,54.02,53.97,53.98,164278.0,41.8361,41.8671,41.8283,41.8361,164278.0
2017-08-08 11:20:00,53.99,53.99,53.95,53.96,73227.0,41.8438,41.8438,41.8128,41.8206,73227.0
2017-08-08 11:30:00,53.96,53.97,53.95,53.96,94038.0,41.8206,41.8283,41.8128,41.8206,94038.0
2017-08-08 11:40:00,53.96,53.98,53.92,53.96,276777.0,41.8206,41.8361,41.7896,41.8206,276777.0
2017-08-08 11:50:00,53.96,54.01,53.96,53.99,106243.0,41.8206,41.8593,41.8206,41.8438,106243.0
2017-08-08 12:00:00,53.98,54.02,53.98,54.0,92129.0,41.8361,41.8671,41.8361,41.8516,92129.0
2017-08-08 12:10:00,54.0,54.02,53.97,53.98,161216.0,41.8516,41.8671,41.8283,41.8361,161216.0
2017-08-08 12:20:00,53.98,54.06,53.98,54.04,316809.0,41.8361,41.8981,41.8361,41.8826,316809.0
2017-08-08 12:30:00,54.04,54.07,54.03,54.05,112032.0,41.8826,41.9058,41.8748,41.8903,112032.0
2017-08-08 12:40:00,54.06,54.08,54.04,54.04,168513.0,41.8981,41.9136,41.8826,41.8826,168513.0
2017-08-08 12:50:00,54.04,54.06,54.03,54.04,67452.0,41.8826,41.8981,41.8748,41.8826,67452.0
2017-08-08 13:00:00,54.05,54.07,54.04,54.05,90292.0,41.8903,41.9058,41.8826,41.8903,90292.0
2017-08-08 13:10:00,54.05,54.06,54.04,54.06,61576.0,41.8903,41.8981,41.8826,41.8981,61576.0
2017-08-08 13:20:00,54.05,54.07,54.03,54.07,87079.0,41.8903,41.9058,41.8748,41.9058,87079.0
2017-08-08 13:30:00,54.07,54.07,54.03,54.04,54742.0,41.9058,41.9058,41.8748,41.8826,54742.0
2017-08-08 13:40:00,54.03,54.05,54.02,54.05,57860.0,41.8748,41.8903,41.8671,41.8903,57860.0
2017-08-08 13:50:00,54.04,54.05,54.02,54.04,163500.0,41.8826,41.8903,41.8671,41.8826,163500.0
2017-08-08 14:00:00,54.03,54.05,54.02,54.04,63267.0,41.8748,41.8903,41.8671,41.8826,63267.0
2017-08-08 14:10:00,54.03,54.05,54.01,54.03,85362.0,41.8748,41.8903,41.8593,41.8748,85362.0
2017-08-08 14:20:00,54.03,54.1,54.03,54.09,76034.0,41.8748,41.9291,41.8748,41.9213,76034.0
2017-08-08 14:30:00,54.08,54.1,54.07,54.08,77334.0,41.9136,41.9291,41.9058,41.9136,77334.0
2017-08-08 14:40:00,54.09,54.09,54.06,54.07,123903.0,41.9213,41.9213,41.8981,41.9058,123903.0
2017-08-08 14:50:00,54.07,54.1,54.04,54.06,78630.0,41.9058,41.9291,41.8826,41.8981,78630.0
2017-08-08 15:00:00,54.05,54.08,54.02,54.05,117861.0,41.8903,41.9136,41.8671,41.8903,117861.0
2017-08-08 15:10:00,54.05,54.07,54.04,54.07,142412.0,41.8903,41.9058,41.8826,41.9058,142412.0
2017-08-08 15:20:00,54.06,54.09,54.05,54.08,128760.0,41.8981,41.9213,41.8903,41.9136,128760.0
2017-08-08 15:30:00,54.08,54.11,54.06,54.1,260719.0,41.9136,41.9368,41.8981,41.9291,260719.0
2017-08-08 15:40:00,54.1,54.17,54.1,54.17,326780.0,41.9291,41.9833,41.9291,41.9833,326780.0
2017-08-08 15:50:00,54.17,54.17,54.11,54.16,1216539.0,41.9833,41.9833,41.9368,41.9756,1216539.0
2017-08-09 09:30:00,54.26,54.4,54.1,54.14,775563.0,42.0531,42.1616,41.9291,41.9601,775563.0
2017-08-09 09:40:00,54.14,54.18,54.08,54.15,506195.0,41.9601,41.9911,41.9136,41.9678,506195.0
2017-08-09 09:50:00,54.15,54.22,54.14,54.21,218720.0,41.9678,42.0221,41.9601,42.0143,218720.0
2017-08-09 10:00:00,54.21,54.21,54.09,54.1,321707.0,42.0143,42.0143,41.9213,41.9291,321707.0
2017-08-09 10:10:00,54.1,54.13,54.06,54.12,219699.0,41.9291,41.9523,41.8981,41.9446,219699.0
2017-08-09 10:20:00,54.12,54.16,54.07,54.13,253420.0,41.9446,41.9756,41.9058,41.9523,253420.0
2017-08-09 10:30:00,54.12,54.18,54.09,54.11,197990.0,41.9446,41.9911,41.9213,41.9368,197990.0
2017-08-09 10:40:00,54.11,54.15,54.08,54.12,417015.0,41.9368,41.9678,41.9136,41.9446,417015.0
2017-08-09 10:50:00,54.12,54.15,54.09,54.15,98447.0,41.9446,41.9678,41.9213,41.9678,98447.0
2017-08-09 11:00:00,54.14,54.14,54.04,54.05,113087.0,41.9601,41.9601,41.8826,41.8903,113087.0
2017-08-09 11:10:00,54.05,54.06,54.01,54.02,167260.0,41.8903,41.8981,41.8593,41.8671,167260.0
2017-08-09 11:20:00,54.02,54.05,54.02,54.03,89181.0,41.8671,41.8903,41.8671,41.8748,89181.0
2017-08-09 11:30:00,54.03,54.11,54.01,54.1,329216.0,41.8748,41.9368,41.8593,41.9291,329216.0
2017-08-09 11:40:00,54.1,54.13,54.05,54.06,160465.0,41.9291,41.9523,41.8903,41.8981,160465.0
2017-08-09 11:50:00,54.06,54.12,54.06,54.09,131565.0,41.8981,41.9446,41.8981,41.9213,131565.0
2017-08-09 12:00:00,54.09,54.1,54.06,54.08,118608.0,41.9213,41.9291,41.8981,41.9136,118608.0
2017-08-09 12:10:00,54.08,54.11,54.05,54.05,66446.0,41.9136,41.9368,41.8903,41.8903,66446.0
2017-08-09 12:20:00,54.05,54.08,54.05,54.07,136499.0,41.8903,41.9136,41.8903,41.9058,136499.0
2017-08-09 12:30:00,54.07,54.08,54.04,54.04,136896.0,41.9058,41.9136,41.8826,41.8826,136896.0
2017-08-09 12:40:00,54.04,54.05,54.01,54.04,51414.0,41.8826,41.8903,41.8593,41.8826,51414.0
2017-08-09 12:50:00,54.04,54.06,54.03,54.04,67314.0,41.8826,41.8981,41.8748,41.8826,67314.0
2017-08-09 13:00:00,54.04,54.06,54.0,54.03,298047.0,41.8826,41.8981,41.8516,41.8748,298047.0
2017-08-09 13:10:00,54.02,54.05,54.01,54.02,83498.0,41.8671,41.8903,41.8593,41.8671,83498.0
2017-08-09 13:20:00,54.02,54.03,54.0,54.02,66835.0,41.8671,41.8748,41.8516,41.8671,66835.0
2017-08-09 13:30:00,54.02,54.03,53.98,53.98,74989.0,41.8671,41.8748,41.8361,41.8361,74989.0
2017-08-09 13:40:00,53.98,53.99,53.96,53.98,46063.0,41.8361,41.8438,41.8206,41.8361,46063.0
2017-08-09 13:50:00,53.98,54.0,53.91,53.91,79280.0,41.8361,41.8516,41.7818,41.7818,79280.0
2017-08-09 14:00:00,53.92,53.94,53.87,53.87,145996.0,41.7896,41.8051,41.7508,41.7508,145996.0
2017-08-09 14:10:00,53.88,53.94,53.86,53.9,182836.0,41.7586,41.8051,41.7431,41.7741,182836.0
2017-08-09 14:20:00,53.9,53.93,53.87,53.91,147541.0,41.7741,41.7973,41.7508,41.7818,147541.0
2017-08-09 14:30:00,53.92,53.93,53.9,53.91,204620.0,41.7896,41.7973,41.7741,41.7818,204620.0
2017-08-09 14:40:00,53.91,53.95,53.9,53.95,88849.0,41.7818,41.8128,41.7741,41.8128,88849.0
2017-08-09 14:50:00,53.95,53.96,53.9,53.9,207960.0,41.8128,41.8206,41.7741,41.7741,207960.0
2017-08-09 15:00:00,53.91,53.92,53.89,53.9,125578.0,41.7818,41.7896,41.7663,41.7741,125578.0
2017-08-09 15:10:00,53.89,53.91,53.86,53.89,267471.0,41.7663,41.7818,41.7431,41.7663,267471.0
2017-08-09 15:20:00,53.88,53.9,53.87,53.88,201745.0,41.7586,41.7741,41.7508,41.7586,201745.0
2017-08-09 15:30:00,53.89,53.91,53.85,53.9,272187.0,41.7663,41.7818,41.7353,41.7741,272187.0
2017-08-09 15:40:00,53.9,53.93,53.88,53.92,367186.0,41.7741,41.7973,41.7586,41.7896,367186.0
2017-08-09 15:50:00,53.93,53.94,53.87,53.89,987234.0,41.7973,41.8051,41.7508,41.7663,987234.0
2017-08-10 09:30:00,53.81,53.88,53.76,53.79,373506.0,41.7043,41.7586,41.6656,41.6888,373506.0
2017-08-10 09:40:00,53.8,53.81,53.73,53.75,216778.0,41.6966,41.7043,41.6423,41.6578,216778.0
2017-08-10 09:50:00,53.75,53.83,53.72,53.75,153104.0,41.6578,41.7198,41.6346,41.6578,153104.0
2017-08-10 10:00:00,53.75,53.84,53.72,53.76,430572.0,41.6578,41.7276,41.6346,41.6656,430572.0
2017-08-10 10:10:00,53.75,53.83,53.73,53.83,186239.0,41.6578,41.7198,41.6423,41.7198,186239.0
2017-08-10 10:20:00,53.83,53.83,53.71,53.73,223847.0,41.7198,41.7198,41.6268,41.6423,223847.0
2017-08-10 10:30:00,53.73,53.76,53.69,53.71,127577.0,41.6423,41.6656,41.6113,41.6268,127577.0
2017-08-10 10:40:00,53.71,53.77,53.69,53.76,136065.0,41.6268,41.6733,41.6113,41.6656,136065.0
2017-08-10 10:50:00,53.76,53.77,53.69,53.71,184580.0,41.6656,41.6733,41.6113,41.6268,184580.0
2017-08-10 11:00:00,53.71,53.79,53.7,53.77,193619.0,41.6268,41.6888,41.6191,41.6733,193619.0
2017-08-10 11:10:00,53.77,53.77,53.73,53.76,110671.0,41.6733,41.6733,41.6423,41.6656,110671.0
2017-08-10 11:20:00,53.77,53.81,53.76,53.78,58318.0,41.6733,41.7043,41.6656,41.6811,58318.0
2017-08-10 11:30:00,53.78,53.81,53.77,53.8,62089.0,41.6811,41.7043,41.6733,41.6966,62089.0
2017-08-10 11:40:00,53.8,53.81,53.79,53.79,107523.0,41.6966,41.7043,41.6888,41.6888,107523.0
2017-08-10 11:50:00,53.8,53.88,53.79,53.88,106740.0,41.6966,41.7586,41.6888,41.7586,106740.0
2017-08-10 12:00:00,53.87,53.97,53.87,53.97,197984.0,41.7508,41.8283,41.7508,41.8283,197984.0
2017-08-10 12:10:00,53.96,53.98,53.93,53.95,103824.0,41.8206,41.8361,41.7973,41.8128,103824.0
2017-08-10 12:20:00,53.95,54.01,53.94,53.99,61242.0,41.8128,41.8593,41.8051,41.8438,61242.0
2017-08-10 12:30:00,53.99,54.0,53.95,53.97,400893.0,41.8438,41.8516,41.8128,41.8283,400893.0
2017-08-10 12:40:00,53.97,54.0,53.96,53.97,181154.0,41.8283,41.8516,41.8206,41.8283,181154.0
2017-08-10 12:50:00,53.98,54.06,53.97,54.04,248283.0,41.8361,41.8981,41.8283,41.8826,248283.0
2017-08-10 13:00:00,54.04,54.07,53.99,54.0,470202.0,41.8826,41.9058,41.8438,41.8516,470202.0
2017-08-10 13:10:00,54.0,54.02,53.99,54.01,115437.0,41.8516,41.8671,41.8438,41.8593,115437.0
2017-08-10 13:20:00,54.01,54.05,53.99,54.01,55015.0,41.8593,41.8903,41.8438,41.8593,55015.0
2017-08-10 13:30:00,54.0,54.02,53.98,54.0,192044.0,41.8516,41.8671,41.8361,41.8516,192044.0
2017-08-10 13:40:00,54.0,54.0,53.95,53.96,198658.0,41.8516,41.8516,41.8128,41.8206,198658.0
2017-08-10 13:50:00,53.95,54.0,53.94,53.99,242270.0,41.8128,41.8516,41.8051,41.8438,242270.0
2017-08-10 14:00:00,53.99,54.02,53.98,54.01,150141.0,41.8438,41.8671,41.8361,41.8593,150141.0
2017-08-10 14:10:00,54.0,54.09,54.0,54.09,174368.0,41.8516,41.9213,41.8516,41.9213,174368.0
2017-08-10 14:20:00,54.09,54.11,54.06,54.08,168429.0,41.9213,41.9368,41.8981,41.9136,168429.0
2017-08-10 14:30:00,54.08,54.15,54.07,54.1,368859.0,41.9136,41.9678,41.9058,41.9291,368859.0
2017-08-10 14:40:00,54.11,54.12,54.08,54.1,105686.0,41.9368,41.9446,41.9136,41.9291,105686.0
2017-08-10 14:50:00,54.11,54.15,54.08,54.11,287438.0,41.9368,41.9678,41.9136,41.9368,287438.0
2017-08-10 15:00:00,54.12,54.12,54.0,54.01,141877.0,41.9446,41.9446,41.8516,41.8593,141877.0
2017-08-10 15:10:00,54.01,54.02,53.98,53.99,228492.0,41.8593,41.8671,41.8361,41.8438,228492.0
2017-08-10 15:20:00,54.0,54.03,53.99,54.01,111781.0,41.8516,41.8748,41.8438,41.8593,111781.0
2017-08-10 15:30:00,54.02,54.09,53.99,54.09,335637.0,41.8671,41.9213,41.8438,41.9213,335637.0
2017-08-10 15:40:00,54.09,54.16,54.03,54.03,595601.0,41.9213,41.9756,41.8748,41.8748,595601.0
2017-08-10 15:50:00,54.04,54.06,54.03,54.06,1180075.0,41.8826,41.8981,41.8748,41.8981,1180075.0
2017-08-11 09:30:00,53.94,54.06,53.81,53.89,1095101.0,41.8051,41.8981,41.7043,41.7663,1095101.0
2017-08-11 09:40:00,53.9,53.95,53.83,53.85,270602.0,41.7741,41.8128,41.7198,41.7353,270602.0
2017-08-11 09:50:00,53.86,53.89,53.82,53.89,415609.0,41.7431,41.7663,41.7121,41.7663,415609.0
2017-08-11 10:00:00,53.89,53.93,53.82,53.82,265377.0,41.7663,41.7973,41.7121,41.7121,265377.0
2017-08-11 10:10:00,53.83,53.84,53.79,53.82,151814.0,41.7198,41.7276,41.6888,41.7121,151814.0
2017-08-11 10:20:00,53.82,53.83,53.78,53.81,117515.0,41.7121,41.7198,41.6811,41.7043,117515.0
2017-08-11 10:30:00,53.8,53.81,53.74,53.8,159068.0,41.6966,41.7043,41.6501,41.6966,159068.0
2017-08-11 10:40:00,53.8,53.82,53.76,53.82,157210.0,41.6966,41.7121,41.6656,41.7121,157210.0
2017-08-11 10:50:00,53.81,53.84,53.78,53.84,123239.0,41.7043,41.7276,41.6811,41.7276,123239.0
2017-08-11 11:00:00,53.84,53.86,53.79,53.8,294788.0,41.7276,41.7431,41.6888,41.6966,294788.0
2017-08-11 11:10:00,53.8,53.83,53.78,53.8,139445.0,41.6966,41.7198,41.6811,41.6966,139445.0
2017-08-11 11:20:00,53.8,53.83,53.78,53.81,188242.0,41.6966,41.7198,41.6811,41.7043,188242.0
2017-08-11 11:30:00,53.82,53.85,53.8,53.81,80163.0,41.7121,41.7353,41.6966,41.7043,80163.0
2017-08-11 11:40:00,53.8,53.85,53.8,53.83,76336.0,41.6966,41.7353,41.6966,41.7198,76336.0
2017-08-11 11:50:00,53.83,53.84,53.79,53.81,330148.0,41.7198,41.7276,41.6888,41.7043,330148.0
2017-08-11 12:00:00,53.82,53.82,53.73,53.75,56051.0,41.7121,41.7121,41.6423,41.6578,56051.0
2017-08-11 12:10:00,53.75,53.77,53.72,53.72,51527.0,41.6578,41.6733,41.6346,41.6346,51527.0
2017-08-11 12:20:00,53.73,53.74,53.68,53.69,88739.0,41.6423,41.6501,41.6036,41.6113,88739.0
2017-08-11 12:30:00,53.69,53.69,53.66,53.69,45807.0,41.6113,41.6113,41.5881,41.6113,45807.0
2017-08-11 12:40:00,53.7,53.71,53.66,53.66,38793.0,41.6191,41.6268,41.5881,41.5881,38793.0
2017-08-11 12:50:00,53.67,53.68,53.65,53.66,86056.0,41.5958,41.6036,41.5803,41.5881,86056.0
2017-08-11 13:00:00,53.66,53.66,53.58,53.6,294478.0,41.5881,41.5881,41.5261,41.5416,294478.0
2017-08-11 13:10:00,53.6,53.61,53.55,53.58,274139.0,41.5416,41.5493,41.5028,41.5261,274139.0
2017-08-11 13:20:00,53.58,53.6,53.55,53.6,50767.0,41.5261,41.5416,41.5028,41.5416,50767.0
2017-08-11 13:30:00,53.61,53.63,53.59,53.6,82330.0,41.5493,41.5648,41.5338,41.5416,82330.0
2017-08-11 13:40:00,53.6,53.6,53.57,53.59,76955.0,41.5416,41.5416,41.5183,41.5338,76955.0
2017-08-11 13:50:00,53.58,53.62,53.57,53.62,55430.0,41.5261,41.5571,41.5183,41.5571,55430.0
2017-08-11 14:00:00,53.62,53.62,53.57,53.59,39366.0,41.5571,41.5571,41.5183,41.5338,39366.0
2017-08-11 14:10:00,53.58,53.62,53.56,53.6,159863.0,41.5261,41.5571,41.5106,41.5416,159863.0
2017-08-11 14:20:00,53.6,53.63,53.6,53.61,60362.0,41.5416,41.5648,41.5416,41.5493,60362.0
2017-08-11 14:30:00,53.61,53.61,53.57,53.59,110565.0,41.5493,41.5493,41.5183,41.5338,110565.0
2017-08-11 14:40:00,53.59,53.64,53.58,53.64,55662.0,41.5338,41.5726,41.5261,41.5726,55662.0
2017-08-11 14:50:00,53.64,53.64,53.58,53.6,171916.0,41.5726,41.5726,41.5261,41.5416,171916.0
2017-08-11 15:00:00,53.59,53.63,53.58,53.63,102011.0,41.5338,41.5648,41.5261,41.5648,102011.0
2017-08-11 15:10:00,53.63,53.64,53.57,53.59,114465.0,41.5648,41.5726,41.5183,41.5338,114465.0
2017-08-11 15:20:00,53.59,53.63,53.59,53.63,154047.0,41.5338,41.5648,41.5338,41.5648,154047.0
2017-08-11 15:30:00,53.63,53.7,53.62,53.7,471935.0,41.5648,41.6191,41.5571,41.6191,471935.0
2017-08-11 15:40:00,53.7,53.78,53.69,53.78,401547.0,41.6191,41.6811,41.6113,41.6811,401547.0
2017-08-11 15:50:00,53.78,53.82,53.72,53.73,1064671.0,41.6811,41.7121,41.6346,41.6423,1064671.0
2017-08-14 09:30:00,53.75,53.9,53.74,53.85,358885.0,41.6578,41.7741,41.6501,41.7353,358885.0
2017-08-14 09:40:00,53.85,53.91,53.82,53.91,143216.0,41.7353,41.7818,41.7121,41.7818,143216.0
2017-08-14 09:50:00,53.91,53.94,53.85,53.87,455228.0,41.7818,41.8051,41.7353,41.7508,455228.0
2017-08-14 10:00:00,53.87,53.87,53.81,53.82,621526.0,41.7508,41.7508,41.7043,41.7121,621526.0
2017-08-14 10:10:00,53.82,53.85,53.81,53.82,309318.0,41.7121,41.7353,41.7043,41.7121,309318.0
2017-08-14 10:20:00,53.83,53.86,53.81,53.86,179308.0,41.7198,41.7431,41.7043,41.7431,179308.0
2017-08-14 10:30:00,53.87,53.89,53.83,53.88,260886.0,41.7508,41.7663,41.7198,41.7586,260886.0
2017-08-14 10:40:00,53.88,53.95,53.87,53.95,97553.0,41.7586,41.8128,41.7508,41.8128,97553.0
2017-08-14 10:50:00,53.95,53.96,53.91,53.94,681256.0,41.8128,41.8206,41.7818,41.8051,681256.0
2017-08-14 11:00:00,53.95,53.98,53.93,53.98,97212.0,41.8128,41.8361,41.7973,41.8361,97212.0
2017-08-14 11:10:00,53.98,54.0,53.96,53.99,172096.0,41.8361,41.8516,41.8206,41.8438,172096.0
2017-08-14 11:20:00,54.0,54.03,53.98,54.01,182305.0,41.8516,41.8748,41.8361,41.8593,182305.0
2017-08-14 11:30:00,54.01,54.04,53.99,54.04,119320.0,41.8593,41.8826,41.8438,41.8826,119320.0
2017-08-14 11:40:00,54.05,54.08,54.04,54.06,79734.0,41.8903,41.9136,41.8826,41.8981,79734.0
2017-08-14 11:50:00,54.06,54.07,54.04,54.04,139277.0,41.8981,41.9058,41.8826,41.8826,139277.0
2017-08-14 12:00:00,54.05,54.06,53.99,53.99,486074.0,41.8903,41.8981,41.8438,41.8438,486074.0
2017-08-14 12:10:00,53.99,54.03,53.99,54.01,124974.0,41.8438,41.8748,41.8438,41.8593,124974.0
2017-08-14 12:20:00,54.02,54.02,53.96,54.0,149390.0,41.8671,41.8671,41.8206,41.8516,149390.0
2017-08-14 12:30:00,53.99,54.01,53.97,53.97,378687.0,41.8438,41.8593,41.8283,41.8283,378687.0
2017-08-14 12:40:00,53.98,54.02,53.97,54.02,110622.0,41.8361,41.8671,41.8283,41.8671,110622.0
2017-08-14 12:50:00,54.02,54.02,54.0,54.02,41328.0,41.8671,41.8671,41.8516,41.8671,41328.0
2017-08-14 13:00:00,54.01,54.04,54.01,54.03,225389.0,41.8593,41.8826,41.8593,41.8748,225389.0
2017-08-14 13:10:00,54.03,54.03,53.99,54.0,137717.0,41.8748,41.8748,41.8438,41.8516,137717.0
2017-08-14 13:20:00,54.0,54.01,53.99,54.0,51320.0,41.8516,41.8593,41.8438,41.8516,51320.0
2017-08-14 13:30:00,54.0,54.01,53.97,53.97,86338.0,41.8516,41.8593,41.8283,41.8283,86338.0
2017-08-14 13:40:00,53.97,53.97,53.88,53.89,382141.0,41.8283,41.8283,41.7586,41.7663,382141.0
2017-08-14 13:50:00,53.89,53.93,53.88,53.93,232689.0,41.7663,41.7973,41.7586,41.7973,232689.0
2017-08-14 14:00:00,53.94,53.96,53.92,53.94,102888.0,41.8051,41.8206,41.7896,41.8051,102888.0
2017-08-14 14:10:00,53.94,53.97,53.93,53.96,103440.0,41.8051,41.8283,41.7973,41.8206,103440.0
2017-08-14 14:20:00,53.96,53.96,53.94,53.95,391380.0,41.8206,41.8206,41.8051,41.8128,391380.0
2017-08-14 14:30:00,53.95,54.0,53.94,53.97,175690.0,41.8128,41.8516,41.8051,41.8283,175690.0
2017-08-14 14:40:00,53.97,53.99,53.95,53.96,213963.0,41.8283,41.8438,41.8128,41.8206,213963.0
2017-08-14 14:50:00,53.96,54.0,53.93,53.99,235613.0,41.8206,41.8516,41.7973,41.8438,235613.0
2017-08-14 15:00:00,53.99,54.0,53.97,53.98,135833.0,41.8438,41.8516,41.8283,41.8361,135833.0
2017-08-14 15:10:00,53.98,54.03,53.96,54.02,188869.0,41.8361,41.8748,41.8206,41.8671,188869.0
2017-08-14 15:20:00,54.02,54.05,54.01,54.05,447678.0,41.8671,41.8903,41.8593,41.8903,447678.0
2017-08-14 15:30:00,54.05,54.06,54.0,54.0,246787.0,41.8903,41.8981,41.8516,41.8516,246787.0
2017-08-14 15:40:00,54.0,54.08,53.99,54.06,482902.0,41.8516,41.9136,41.8438,41.8981,482902.0
2017-08-14 15:50:00,54.06,54.07,54.01,54.04,1348993.0,41.8981,41.9058,41.8593,41.8826,1348993.0
2017-08-15 09:30:00,53.66,54.1,53.65,54.04,986499.0,41.5881,41.9291,41.5803,41.8826,986499.0
2017-08-15 09:40:00,54.04,54.18,54.03,54.18,280474.0,41.8826,41.9911,41.8748,41.9911,280474.0
2017-08-15 09:50:00,54.18,54.25,54.16,54.21,704120.0,41.9911,42.0453,41.9756,42.0143,704120.0
2017-08-15 10:00:00,54.2,54.22,54.15,54.18,187523.0,42.0066,42.0221,41.9678,41.9911,187523.0
2017-08-15 10:10:00,54.18,54.22,54.15,54.16,233613.0,41.9911,42.0221,41.9678,41.9756,233613.0
2017-08-15 10:20:00,54.16,54.19,54.13,54.14,114407.0,41.9756,41.9988,41.9523,41.9601,114407.0
2017-08-15 10:30:00,54.14,54.17,54.11,54.16,163208.0,41.9601,41.9833,41.9368,41.9756,163208.0
2017-08-15 10:40:00,54.16,54.19,54.14,54.19,69708.0,41.9756,41.9988,41.9601,41.9988,69708.0
2017-08-15 10:50:00,54.18,54.19,54.16,54.16,140905.0,41.9911,41.9988,41.9756,41.9756,140905.0
2017-08-15 11:00:00,54.17,54.19,54.16,54.19,65156.0,41.9833,41.9988,41.9756,41.9988,65156.0
2017-08-15 11:10:00,54.19,54.2,54.17,54.18,70708.0,41.9988,42.0066,41.9833,41.9911,70708.0
2017-08-15 11:20:00,54.18,54.23,54.17,54.23,132572.0,41.9911,42.0298,41.9833,42.0298,132572.0
2017-08-15 11:30:00,54.23,54.25,54.2,54.22,124751.0,42.0298,42.0453,42.0066,42.0221,124751.0
2017-08-15 11:40:00,54.21,54.24,54.21,54.24,76725.0,42.0143,42.0376,42.0143,42.0376,76725.0
2017-08-15 11:50:00,54.23,54.24,54.22,54.24,77905.0,42.0298,42.0376,42.0221,42.0376,77905.0
2017-08-15 12:00:00,54.23,54.26,54.23,54.24,144067.0,42.0298,42.0531,42.0298,42.0376,144067.0
2017-08-15 12:10:00,54.25,54.28,54.24,54.26,97904.0,42.0453,42.0686,42.0376,42.0531,97904.0
2017-08-15 12:20:00,54.26,54.29,54.25,54.27,70238.0,42.0531,42.0763,42.0453,42.0608,70238.0
2017-08-15 12:30:00,54.27,54.27,54.24,54.26,34473.0,42.0608,42.0608,42.0376,42.0531,34473.0
2017-08-15 12:40:00,54.25,54.28,54.25,54.25,170965.0,42.0453,42.0686,42.0453,42.0453,170965.0
2017-08-15 12:50:00,54.26,54.26,54.25,54.25,41938.0,42.0531,42.0531,42.0453,42.0453,41938.0
2017-08-15 13:00:00,54.25,54.25,54.22,54.23,45609.0,42.0453,42.0453,42.0221,42.0298,45609.0
2017-08-15 13:10:00,54.23,54.27,54.22,54.26,279374.0,42.0298,42.0608,42.0221,42.0531,279374.0
2017-08-15 13:20:00,54.26,54.26,54.22,54.23,46796.0,42.0531,42.0531,42.0221,42.0298,46796.0
2017-08-15 13:30:00,54.22,54.25,54.22,54.24,265546.0,42.0221,42.0453,42.0221,42.0376,265546.0
2017-08-15 13:40:00,54.25,54.26,54.24,54.26,28039.0,42.0453,42.0531,42.0376,42.0531,28039.0
2017-08-15 13:50:00,54.26,54.28,54.25,54.27,45785.0,42.0531,42.0686,42.0453,42.0608,45785.0
2017-08-15 14:00:00,54.26,54.32,54.25,54.32,118712.0,42.0531,42.0996,42.0453,42.0996,118712.0
2017-08-15 14:10:00,54.32,54.35,54.29,54.3,111678.0,42.0996,42.1228,42.0763,42.0841,111678.0
2017-08-15 14:20:00,54.3,54.3,54.14,54.23,524584.0,42.0841,42.0841,41.9601,42.0298,524584.0
2017-08-15 14:30:00,54.23,54.3,54.22,54.28,303155.0,42.0298,42.0841,42.0221,42.0686,303155.0
2017-08-15 14:40:00,54.27,54.27,54.21,54.24,96344.0,42.0608,42.0608,42.0143,42.0376,96344.0
2017-08-15 14:50:00,54.24,54.28,54.24,54.26,188339.0,42.0376,42.0686,42.0376,42.0531,188339.0
2017-08-15 15:00:00,54.27,54.3,54.24,54.29,213502.0,42.0608,42.0841,42.0376,42.0763,213502.0
2017-08-15 15:10:00,54.29,54.31,54.27,54.31,305083.0,42.0763,42.0918,42.0608,42.0918,305083.0
2017-08-15 15:20:00,54.31,54.32,54.26,54.26,167134.0,42.0918,42.0996,42.0531,42.0531,167134.0
2017-08-15 15:30:00,54.26,54.32,54.26,54.32,371631.0,42.0531,42.0996,42.0531,42.0996,371631.0
2017-08-15 15:40:00,54.32,54.37,54.31,54.37,705698.0,42.0996,42.1383,42.0918,42.1383,705698.0
2017-08-15 15:50:00,54.36,54.39,54.3,54.33,1183134.0,42.1306,42.1538,42.0841,42.1073,1183134.0
2017-08-16 09:30:00,54.26,54.37,54.26,54.34,293831.0,42.0531,42.1383,42.0531,42.1151,293831.0
2017-08-16 09:40:00,54.35,54.38,54.3,54.37,126714.0,42.1228,42.1461,42.0841,42.1383,126714.0
2017-08-16 09:50:00,54.38,54.44,54.38,54.43,73542.0,42.1461,42.1926,42.1461,42.1849,73542.0
2017-08-16 10:00:00,54.43,54.46,54.42,54.43,79411.0,42.1849,42.2081,42.1771,42.1849,79411.0
2017-08-16 10:10:00,54.42,54.45,54.42,54.43,63816.0,42.1771,42.2004,42.1771,42.1849,63816.0
2017-08-16 10:20:00,54.43,54.43,54.38,54.39,67882.0,42.1849,42.1849,42.1461,42.1538,67882.0
2017-08-16 10:30:00,54.39,54.43,54.35,54.42,76346.0,42.1538,42.1849,42.1228,42.1771,76346.0
2017-08-16 10:40:00,54.42,54.43,54.39,54.4,120003.0,42.1771,42.1849,42.1538,42.1616,120003.0
2017-08-16 10:50:00,54.4,54.41,54.37,54.4,74452.0,42.1616,42.1693,42.1383,42.1616,74452.0
2017-08-16 11:00:00,54.4,54.42,54.39,54.4,114063.0,42.1616,42.1771,42.1538,42.1616,114063.0
2017-08-16 11:10:00,54.4,54.41,54.37,54.37,96115.0,42.1616,42.1693,42.1383,42.1383,96115.0
2017-08-16 11:20:00,54.38,54.41,54.34,54.4,54224.0,42.1461,42.1693,42.1151,42.1616,54224.0
2017-08-16 11:30:00,54.4,54.41,54.38,54.39,66955.0,42.1616,42.1693,42.1461,42.1538,66955.0
2017-08-16 11:40:00,54.4,54.41,54.37,54.41,57046.0,42.1616,42.1693,42.1383,42.1693,57046.0
2017-08-16 11:50:00,54.41,54.43,54.4,54.4,51250.0,42.1693,42.1849,42.1616,42.1616,51250.0
2017-08-16 12:00:00,54.41,54.41,54.38,54.39,56301.0,42.1693,42.1693,42.1461,42.1538,56301.0
2017-08-16 12:10:00,54.4,54.4,54.36,54.36,103954.0,42.1616,42.1616,42.1306,42.1306,103954.0
2017-08-16 12:20:00,54.37,54.38,54.36,54.38,70116.0,42.1383,42.1461,42.1306,42.1461,70116.0
2017-08-16 12:30:00,54.39,54.4,54.36,54.4,50709.0,42.1538,42.1616,42.1306,42.1616,50709.0
2017-08-16 12:40:00,54.4,54.42,54.4,54.41,51831.0,42.1616,42.1771,42.1616,42.1693,51831.0
2017-08-16 12:50:00,54.41,54.45,54.41,54.44,328185.0,42.1693,42.2004,42.1693,42.1926,328185.0
2017-08-16 13:00:00,54.44,54.46,54.42,54.45,143359.0,42.1926,42.2081,42.1771,42.2004,143359.0
2017-08-16 13:10:00,54.46,54.48,54.43,54.46,129256.0,42.2081,42.2236,42.1849,42.2081,129256.0
2017-08-16 13:20:00,54.47,54.5,54.46,54.5,66732.0,42.2159,42.2391,42.2081,42.2391,66732.0
2017-08-16 13:30:00,54.5,54.51,54.48,54.49,72408.0,42.2391,42.2469,42.2236,42.2314,72408.0
2017-08-16 13:40:00,54.49,54.51,54.46,54.46,91019.0,42.2314,42.2469,42.2081,42.2081,91019.0
2017-08-16 13:50:00,54.47,54.53,54.45,54.51,98456.0,42.2159,42.2624,42.2004,42.2469,98456.0
2017-08-16 14:00:00,54.52,54.57,54.5,54.56,263289.0,42.2546,42.2934,42.2391,42.2856,263289.0
2017-08-16 14:10:00,54.56,54.6,54.54,54.54,183693.0,42.2856,42.3166,42.2701,42.2701,183693.0
2017-08-16 14:20:00,54.54,54.58,54.53,54.53,245845.0,42.2701,42.3011,42.2624,42.2624,245845.0
2017-08-16 14:30:00,54.53,54.57,54.51,54.57,118754.0,42.2624,42.2934,42.2469,42.2934,118754.0
2017-08-16 14:40:00,54.56,54.57,54.53,54.54,109944.0,42.2856,42.2934,42.2624,42.2701,109944.0
2017-08-16 14:50:00,54.54,54.59,54.54,54.58,202480.0,42.2701,42.3089,42.2701,42.3011,202480.0
2017-08-16 15:00:00,54.58,54.59,54.5,54.51,123171.0,42.3011,42.3089,42.2391,42.2469,123171.0
2017-08-16 15:10:00,54.51,54.54,54.5,54.52,134529.0,42.2469,42.2701,42.2391,42.2546,134529.0
2017-08-16 15:20:00,54.52,54.55,54.5,54.53,176928.0,42.2546,42.2779,42.2391,42.2624,176928.0
2017-08-16 15:30:00,54.53,54.55,54.51,54.52,160459.0,42.2624,42.2779,42.2469,42.2546,160459.0
2017-08-16 15:40:00,54.51,54.54,54.5,54.53,349140.0,42.2469,42.2701,42.2391,42.2624,349140.0
2017-08-16 15:50:00,54.53,54.57,54.51,54.57,889503.0,42.2624,42.2934,42.2469,42.2934,889503.0
2017-08-17 09:30:00,54.45,54.63,54.45,54.54,183313.0,42.2004,42.3399,42.2004,42.2701,183313.0
2017-08-17 09:40:00,54.54,54.6,54.53,54.58,51350.0,42.2701,42.3166,42.2624,42.3011,51350.0
2017-08-17 09:50:00,54.57,54.61,54.48,54.48,228205.0,42.2934,42.3244,42.2236,42.2236,228205.0
2017-08-17 10:00:00,54.49,54.54,54.45,54.46,358313.0,42.2314,42.2701,42.2004,42.2081,358313.0
2017-08-17 10:10:00,54.46,54.56,54.46,54.56,228946.0,42.2081,42.2856,42.2081,42.2856,228946.0
2017-08-17 10:20:00,54.56,54.59,54.52,54.54,143199.0,42.2856,42.3089,42.2546,42.2701,143199.0
2017-08-17 10:30:00,54.54,54.55,54.46,54.54,382888.0,42.2701,42.2779,42.2081,42.2701,382888.0
2017-08-17 10:40:00,54.53,54.54,54.45,54.47,130425.0,42.2624,42.2701,42.2004,42.2159,130425.0
2017-08-17 10:50:00,54.47,54.5,54.42,54.49,87270.0,42.2159,42.2391,42.1771,42.2314,87270.0
2017-08-17 11:00:00,54.49,54.56,54.47,54.53,86372.0,42.2314,42.2856,42.2159,42.2624,86372.0
2017-08-17 11:10:00,54.53,54.56,54.51,54.54,52158.0,42.2624,42.2856,42.2469,42.2701,52158.0
2017-08-17 11:20:00,54.53,54.54,54.5,54.51,52810.0,42.2624,42.2701,42.2391,42.2469,52810.0
2017-08-17 11:30:00,54.51,54.52,54.45,54.45,121163.0,42.2469,42.2546,42.2004,42.2004,121163.0
2017-08-17 11:40:00,54.46,54.46,54.39,54.41,119721.0,42.2081,42.2081,42.1538,42.1693,119721.0
2017-08-17 11:50:00,54.41,54.43,54.4,54.41,77373.0,42.1693,42.1849,42.1616,42.1693,77373.0
2017-08-17 12:00:00,54.41,54.42,54.38,54.39,67544.0,42.1693,42.1771,42.1461,42.1538,67544.0
2017-08-17 12:10:00,54.39,54.43,54.38,54.41,114649.0,42.1538,42.1849,42.1461,42.1693,114649.0
2017-08-17 12:20:00,54.42,54.44,54.41,54.43,78198.0,42.1771,42.1926,42.1693,42.1849,78198.0
2017-08-17 12:30:00,54.43,54.43,54.39,54.43,51950.0,42.1849,42.1849,42.1538,42.1849,51950.0
2017-08-17 12:40:00,54.43,54.46,54.42,54.43,107083.0,42.1849,42.2081,42.1771,42.1849,107083.0
2017-08-17 12:50:00,54.43,54.44,54.38,54.39,92482.0,42.1849,42.1926,42.1461,42.1538,92482.0
2017-08-17 13:00:00,54.39,54.41,54.34,54.41,129980.0,42.1538,42.1693,42.1151,42.1693,129980.0
2017-08-17 13:10:00,54.4,54.43,54.4,54.41,91486.0,42.1616,42.1849,42.1616,42.1693,91486.0
2017-08-17 13:20:00,54.41,54.43,54.4,54.41,35783.0,42.1693,42.1849,42.1616,42.1693,35783.0
2017-08-17 13:30:00,54.41,54.41,54.38,54.39,64783.0,42.1693,42.1693,42.1461,42.1538,64783.0
2017-08-17 13:40:00,54.4,54.4,54.36,54.37,48349.0,42.1616,42.1616,42.1306,42.1383,48349.0
2017-08-17 13:50:00,54.37,54.38,54.33,54.35,57588.0,42.1383,42.1461,42.1073,42.1228,57588.0
2017-08-17 14:00:00,54.36,54.37,54.33,54.36,58904.0,42.1306,42.1383,42.1073,42.1306,58904.0
2017-08-17 14:10:00,54.36,54.37,54.31,54.33,121059.0,42.1306,42.1383,42.0918,42.1073,121059.0
2017-08-17 14:20:00,54.33,54.36,54.32,54.35,73089.0,42.1073,42.1306,42.0996,42.1228,73089.0
2017-08-17 14:30:00,54.35,54.36,54.31,54.32,99102.0,42.1228,42.1306,42.0918,42.0996,99102.0
2017-08-17 14:40:00,54.32,54.35,54.29,54.34,91991.0,42.0996,42.1228,42.0763,42.1151,91991.0
2017-08-17 14:50:00,54.34,54.37,54.32,54.37,80089.0,42.1151,42.1383,42.0996,42.1383,80089.0
2017-08-17 15:00:00,54.37,54.37,54.3,54.31,149247.0,42.1383,42.1383,42.0841,42.0918,149247.0
2017-08-17 15:10:00,54.31,54.33,54.28,54.28,267617.0,42.0918,42.1073,42.0686,42.0686,267617.0
2017-08-17 15:20:00,54.28,54.29,54.24,54.24,245794.0,42.0686,42.0763,42.0376,42.0376,245794.0
2017-08-17 15:30:00,54.24,54.25,54.19,54.2,282424.0,42.0376,42.0453,41.9988,42.0066,282424.0
2017-08-17 15:40:00,54.19,54.21,54.14,54.21,588644.0,41.9988,42.0143,41.9601,42.0143,588644.0
2017-08-17 15:50:00,54.21,54.24,54.17,54.18,1300306.0,42.0143,42.0376,41.9833,41.9911,1300306.0
2017-08-18 09:30:00,54.0,54.17,54.0,54.06,230882.0,41.8516,41.9833,41.8516,41.8981,230882.0
2017-08-18 09:40:00,54.06,54.12,54.03,54.1,206070.0,41.8981,41.9446,41.8748,41.9291,206070.0
2017-08-18 09:50:00,54.1,54.25,54.08,54.24,218660.0,41.9291,42.0453,41.9136,42.0376,218660.0
2017-08-18 10:00:00,54.24,54.31,54.21,54.28,578536.0,42.0376,42.0918,42.0143,42.0686,578536.0
2017-08-18 10:10:00,54.28,54.38,54.27,54.36,491156.0,42.0686,42.1461,42.0608,42.1306,491156.0
2017-08-18 10:20:00,54.36,54.38,54.31,54.32,361244.0,42.1306,42.1461,42.0918,42.0996,361244.0
2017-08-18 10:30:00,54.32,54.34,54.28,54.29,118254.0,42.0996,42.1151,42.0686,42.0763,118254.0
2017-08-18 10:40:00,54.29,54.35,54.27,54.33,136429.0,42.0763,42.1228,42.0608,42.1073,136429.0
2017-08-18 10:50:00,54.33,54.37,54.33,54.34,333511.0,42.1073,42.1383,42.1073,42.1151,333511.0
2017-08-18 11:00:00,54.34,54.35,54.31,54.32,143507.0,42.1151,42.1228,42.0918,42.0996,143507.0
2017-08-18 11:10:00,54.33,54.39,54.33,54.37,422668.0,42.1073,42.1538,42.1073,42.1383,422668.0
2017-08-18 11:20:00,54.37,54.39,54.35,54.38,197600.0,42.1383,42.1538,42.1228,42.1461,197600.0
2017-08-18 11:30:00,54.38,54.42,54.36,54.41,179872.0,42.1461,42.1771,42.1306,42.1693,179872.0
2017-08-18 11:40:00,54.41,54.46,54.39,54.45,204631.0,42.1693,42.2081,42.1538,42.2004,204631.0
2017-08-18 11:50:00,54.45,54.55,54.45,54.53,262618.0,42.2004,42.2779,42.2004,42.2624,262618.0
2017-08-18 12:00:00,54.53,54.54,54.5,54.53,264586.0,42.2624,42.2701,42.2391,42.2624,264586.0
2017-08-18 12:10:00,54.53,54.55,54.51,54.55,257245.0,42.2624,42.2779,42.2469,42.2779,257245.0
2017-08-18 12:20:00,54.55,54.59,54.54,54.59,309529.0,42.2779,42.3089,42.2701,42.3089,309529.0
2017-08-18 12:30:00,54.59,54.7,54.58,54.69,478630.0,42.3089,42.3941,42.3011,42.3864,478630.0
2017-08-18 12:40:00,54.69,54.76,54.68,54.72,722667.0,42.3864,42.4406,42.3786,42.4096,722667.0
2017-08-18 12:50:00,54.72,54.73,54.67,54.7,631008.0,42.4096,42.4174,42.3709,42.3941,631008.0
2017-08-18 13:00:00,54.7,54.7,54.63,54.66,293753.0,42.3941,42.3941,42.3399,42.3631,293753.0
2017-08-18 13:10:00,54.67,54.75,54.67,54.72,313942.0,42.3709,42.4329,42.3709,42.4096,313942.0
2017-08-18 13:20:00,54.72,54.72,54.66,54.7,263741.0,42.4096,42.4096,42.3631,42.3941,263741.0
2017-08-18 13:30:00,54.7,54.73,54.66,54.68,233004.0,42.3941,42.4174,42.3631,42.3786,233004.0
2017-08-18 13:40:00,54.68,54.71,54.66,54.69,229837.0,42.3786,42.4019,42.3631,42.3864,229837.0
2017-08-18 13:50:00,54.7,54.7,54.63,54.64,533043.0,42.3941,42.3941,42.3399,42.3476,533043.0
2017-08-18 14:00:00,54.64,54.65,54.6,54.6,189485.0,42.3476,42.3554,42.3166,42.3166,189485.0
2017-08-18 14:10:00,54.6,54.62,54.58,54.59,112274.0,42.3166,42.3321,42.3011,42.3089,112274.0
2017-08-18 14:20:00,54.58,54.65,54.55,54.64,406626.0,42.3011,42.3554,42.2779,42.3476,406626.0
2017-08-18 14:30:00,54.64,54.65,54.61,54.63,156210.0,42.3476,42.3554,42.3244,42.3399,156210.0
2017-08-18 14:40:00,54.63,54.64,54.6,54.63,282327.0,42.3399,42.3476,42.3166,42.3399,282327.0
2017-08-18 14:50:00,54.64,54.65,54.61,54.63,129518.0,42.3476,42.3554,42.3244,42.3399,129518.0
2017-08-18 15:00:00,54.63,54.65,54.6,54.64,249490.0,42.3399,42.3554,42.3166,42.3476,249490.0
2017-08-18 15:10:00,54.64,54.65,54.59,54.62,168697.0,42.3476,42.3554,42.3089,42.3321,168697.0
2017-08-18 15:20:00,54.62,54.63,54.58,54.58,141164.0,42.3321,42.3399,42.3011,42.3011,141164.0
2017-08-18 15:30:00,54.57,54.58,54.51,54.54,369185.0,42.2934,42.3011,42.2469,42.2701,369185.0
2017-08-18 15:40:00,54.54,54.55,54.5,54.52,805163.0,42.2701,42.2779,42.2391,42.2546,805163.0
2017-08-18 15:50:00,54.52,54.53,54.48,54.51,1009335.0,42.2546,42.2624,42.2236,42.2469,1009335.0
2017-08-21 09:30:00,54.66,54.66,54.49,54.51,160574.0,42.3631,42.3631,42.2314,42.2469,160574.0
2017-08-21 09:40:00,54.51,54.57,54.5,54.5,172342.0,42.2469,42.2934,42.2391,42.2391,172342.0
2017-08-21 09:50:00,54.51,54.56,54.48,54.5,105824.0,42.2469,42.2856,42.2236,42.2391,105824.0
2017-08-21 10:00:00,54.51,54.53,54.44,54.51,121193.0,42.2469,42.2624,42.1926,42.2469,121193.0
2017-08-21 10:10:00,54.51,54.56,54.5,54.53,230423.0,42.2469,42.2856,42.2391,42.2624,230423.0
2017-08-21 10:20:00,54.52,54.58,54.5,54.57,159609.0,42.2546,42.3011,42.2391,42.2934,159609.0
2017-08-21 10:30:00,54.56,54.58,54.5,54.56,103860.0,42.2856,42.3011,42.2391,42.2856,103860.0
2017-08-21 10:40:00,54.56,54.59,54.54,54.57,132241.0,42.2856,42.3089,42.2701,42.2934,132241.0
2017-08-21 10:50:00,54.58,54.61,54.55,54.6,116891.0,42.3011,42.3244,42.2779,42.3166,116891.0
2017-08-21 11:00:00,54.6,54.61,54.55,54.56,70728.0,42.3166,42.3244,42.2779,42.2856,70728.0
2017-08-21 11:10:00,54.56,54.6,54.55,54.57,103731.0,42.2856,42.3166,42.2779,42.2934,103731.0
2017-08-21 11:20:00,54.58,54.64,54.58,54.61,167618.0,42.3011,42.3476,42.3011,42.3244,167618.0
2017-08-21 11:30:00,54.62,54.64,54.6,54.63,75244.0,42.3321,42.3476,42.3166,42.3399,75244.0
2017-08-21 11:40:00,54.63,54.65,54.6,54.64,55755.0,42.3399,42.3554,42.3166,42.3476,55755.0
2017-08-21 11:50:00,54.64,54.67,54.62,54.62,37998.0,42.3476,42.3709,42.3321,42.3321,37998.0
2017-08-21 12:00:00,54.63,54.64,54.61,54.62,99650.0,42.3399,42.3476,42.3244,42.3321,99650.0
2017-08-21 12:10:00,54.62,54.62,54.59,54.6,59591.0,42.3321,42.3321,42.3089,42.3166,59591.0
2017-08-21 12:20:00,54.61,54.61,54.58,54.6,77301.0,42.3244,42.3244,42.3011,42.3166,77301.0
2017-08-21 12:30:00,54.6,54.62,54.58,54.6,79186.0,42.3166,42.3321,42.3011,42.3166,79186.0
2017-08-21 12:40:00,54.61,54.63,54.58,54.62,77932.0,42.3244,42.3399,42.3011,42.3321,77932.0
2017-08-21 12:50:00,54.62,54.63,54.6,54.62,80431.0,42.3321,42.3399,42.3166,42.3321,80431.0
2017-08-21 13:00:00,54.61,54.64,54.61,54.62,60902.0,42.3244,42.3476,42.3244,42.3321,60902.0
2017-08-21 13:10:00,54.62,54.63,54.61,54.62,62180.0,42.3321,42.3399,42.3244,42.3321,62180.0
2017-08-21 13:20:00,54.63,54.63,54.58,54.58,20983.0,42.3399,42.3399,42.3011,42.3011,20983.0
2017-08-21 13:30:00,54.58,54.6,54.57,54.59,52593.0,42.3011,42.3166,42.2934,42.3089,52593.0
2017-08-21 13:40:00,54.59,54.62,54.59,54.61,25556.0,42.3089,42.3321,42.3089,42.3244,25556.0
2017-08-21 13:50:00,54.61,54.62,54.59,54.6,74577.0,42.3244,42.3321,42.3089,42.3166,74577.0
2017-08-21 14:00:00,54.59,54.61,54.59,54.59,64367.0,42.3089,42.3244,42.3089,42.3089,64367.0
2017-08-21 14:10:00,54.6,54.6,54.57,54.59,87058.0,42.3166,42.3166,42.2934,42.3089,87058.0
2017-08-21 14:20:00,54.58,54.62,54.57,54.59,187273.0,42.3011,42.3321,42.2934,42.3089,187273.0
2017-08-21 14:30:00,54.59,54.6,54.57,54.58,47476.0,42.3089,42.3166,42.2934,42.3011,47476.0
2017-08-21 14:40:00,54.57,54.63,54.57,54.63,193315.0,42.2934,42.3399,42.2934,42.3399,193315.0
2017-08-21 14:50:00,54.63,54.64,54.62,54.63,61176.0,42.3399,42.3476,42.3321,42.3399,61176.0
2017-08-21 15:00:00,54.63,54.66,54.62,54.66,260106.0,42.3399,42.3631,42.3321,42.3631,260106.0
2017-08-21 15:10:00,54.66,54.67,54.65,54.66,181754.0,42.3631,42.3709,42.3554,42.3631,181754.0
2017-08-21 15:20:00,54.66,54.73,54.65,54.72,144277.0,42.3631,42.4174,42.3554,42.4096,144277.0
2017-08-21 15:30:00,54.73,54.75,54.72,54.75,267988.0,42.4174,42.4329,42.4096,42.4329,267988.0
2017-08-21 15:40:00,54.75,54.79,54.7,54.72,318754.0,42.4329,42.4639,42.3941,42.4096,318754.0
2017-08-21 15:50:00,54.71,54.74,54.68,54.7,712515.0,42.4019,42.4251,42.3786,42.3941,712515.0
2017-08-22 09:30:00,54.73,54.73,54.62,54.68,317775.0,42.4174,42.4174,42.3321,42.3786,317775.0
2017-08-22 09:40:00,54.69,54.74,54.66,54.69,127176.0,42.3864,42.4251,42.3631,42.3864,127176.0
2017-08-22 09:50:00,54.69,54.71,54.59,54.62,312722.0,42.3864,42.4019,42.3089,42.3321,312722.0
2017-08-22 10:00:00,54.62,54.66,54.59,54.63,112468.0,42.3321,42.3631,42.3089,42.3399,112468.0
2017-08-22 10:10:00,54.63,54.64,54.6,54.61,41402.0,42.3399,42.3476,42.3166,42.3244,41402.0
2017-08-22 10:20:00,54.61,54.65,54.6,54.65,56114.0,42.3244,42.3554,42.3166,42.3554,56114.0
2017-08-22 10:30:00,54.65,54.66,54.62,54.65,198762.0,42.3554,42.3631,42.3321,42.3554,198762.0
2017-08-22 10:40:00,54.66,54.67,54.64,54.67,169481.0,42.3631,42.3709,42.3476,42.3709,169481.0
2017-08-22 10:50:00,54.66,54.68,54.64,54.64,86470.0,42.3631,42.3786,42.3476,42.3476,86470.0
2017-08-22 11:00:00,54.65,54.66,54.55,54.55,174237.0,42.3554,42.3631,42.2779,42.2779,174237.0
2017-08-22 11:10:00,54.55,54.59,54.55,54.55,65073.0,42.2779,42.3089,42.2779,42.2779,65073.0
2017-08-22 11:20:00,54.55,54.61,54.54,54.58,59280.0,42.2779,42.3244,42.2701,42.3011,59280.0
2017-08-22 11:30:00,54.58,54.64,54.58,54.64,128992.0,42.3011,42.3476,42.3011,42.3476,128992.0
2017-08-22 11:40:00,54.64,54.65,54.62,54.64,198062.0,42.3476,42.3554,42.3321,42.3476,198062.0
2017-08-22 11:50:00,54.63,54.65,54.63,54.65,160537.0,42.3399,42.3554,42.3399,42.3554,160537.0
2017-08-22 12:00:00,54.64,54.65,54.58,54.62,80711.0,42.3476,42.3554,42.3011,42.3321,80711.0
2017-08-22 12:10:00,54.63,54.64,54.61,54.61,56591.0,42.3399,42.3476,42.3244,42.3244,56591.0
2017-08-22 12:20:00,54.61,54.63,54.6,54.6,63285.0,42.3244,42.3399,42.3166,42.3166,63285.0
2017-08-22 12:30:00,54.6,54.61,54.59,54.61,67002.0,42.3166,42.3244,42.3089,42.3244,67002.0
2017-08-22 12:40:00,54.61,54.63,54.61,54.63,55536.0,42.3244,42.3399,42.3244,42.3399,55536.0
2017-08-22 12:50:00,54.63,54.65,54.62,54.64,63316.0,42.3399,42.3554,42.3321,42.3476,63316.0
2017-08-22 13:00:00,54.64,54.7,54.63,54.66,201896.0,42.3476,42.3941,42.3399,42.3631,201896.0
2017-08-22 13:10:00,54.66,54.71,54.66,54.7,181139.0,42.3631,42.4019,42.3631,42.3941,181139.0
2017-08-22 13:20:00,54.69,54.72,54.66,54.72,243079.0,42.3864,42.4096,42.3631,42.4096,243079.0
2017-08-22 13:30:00,54.71,54.73,54.7,54.72,210990.0,42.4019,42.4174,42.3941,42.4096,210990.0
2017-08-22 13:40:00,54.71,54.72,54.68,54.68,84386.0,42.4019,42.4096,42.3786,42.3786,84386.0
2017-08-22 13:50:00,54.68,54.72,54.68,54.71,106966.0,42.3786,42.4096,42.3786,42.4019,106966.0
2017-08-22 14:00:00,54.72,54.72,54.68,54.68,95969.0,42.4096,42.4096,42.3786,42.3786,95969.0
2017-08-22 14:10:00,54.69,54.71,54.67,54.69,243161.0,42.3864,42.4019,42.3709,42.3864,243161.0
2017-08-22 14:20:00,54.68,54.72,54.67,54.72,185895.0,42.3786,42.4096,42.3709,42.4096,185895.0
2017-08-22 14:30:00,54.72,54.79,54.71,54.78,680706.0,42.4096,42.4639,42.4019,42.4561,680706.0
2017-08-22 14:40:00,54.78,54.79,54.73,54.73,648861.0,42.4561,42.4639,42.4174,42.4174,648861.0
2017-08-22 14:50:00,54.73,54.75,54.73,54.75,86746.0,42.4174,42.4329,42.4174,42.4329,86746.0
2017-08-22 15:00:00,54.75,54.77,54.73,54.77,195362.0,42.4329,42.4484,42.4174,42.4484,195362.0
2017-08-22 15:10:00,54.77,54.83,54.76,54.8,166602.0,42.4484,42.4949,42.4406,42.4716,166602.0
2017-08-22 15:20:00,54.8,54.82,54.77,54.8,152216.0,42.4716,42.4871,42.4484,42.4716,152216.0
2017-08-22 15:30:00,54.8,54.81,54.74,54.75,381381.0,42.4716,42.4794,42.4251,42.4329,381381.0
2017-08-22 15:40:00,54.75,54.81,54.74,54.79,295604.0,42.4329,42.4794,42.4251,42.4639,295604.0
2017-08-22 15:50:00,54.79,54.82,54.77,54.81,1148439.0,42.4639,42.4871,42.4484,42.4794,1148439.0
2017-08-23 09:30:00,54.8,54.85,54.67,54.69,420038.0,42.4716,42.5104,42.3709,42.3864,420038.0
2017-08-23 09:40:00,54.7,54.71,54.65,54.7,184475.0,42.3941,42.4019,42.3554,42.3941,184475.0
2017-08-23 09:50:00,54.7,54.72,54.62,54.66,127559.0,42.3941,42.4096,42.3321,42.3631,127559.0
2017-08-23 10:00:00,54.66,54.74,54.65,54.73,146243.0,42.3631,42.4251,42.3554,42.4174,146243.0
2017-08-23 10:10:00,54.73,54.75,54.73,54.73,235679.0,42.4174,42.4329,42.4174,42.4174,235679.0
2017-08-23 10:20:00,54.73,54.74,54.68,54.73,99015.0,42.4174,42.4251,42.3786,42.4174,99015.0
2017-08-23 10:30:00,54.73,54.8,54.72,54.77,144914.0,42.4174,42.4716,42.4096,42.4484,144914.0
2017-08-23 10:40:00,54.77,54.82,54.76,54.8,130824.0,42.4484,42.4871,42.4406,42.4716,130824.0
2017-08-23 10:50:00,54.8,54.83,54.75,54.76,128698.0,42.4716,42.4949,42.4329,42.4406,128698.0
2017-08-23 11:00:00,54.76,54.79,54.76,54.79,46524.0,42.4406,42.4639,42.4406,42.4639,46524.0
2017-08-23 11:10:00,54.79,54.79,54.75,54.77,62139.0,42.4639,42.4639,42.4329,42.4484,62139.0
2017-08-23 11:20:00,54.77,54.81,54.76,54.8,187845.0,42.4484,42.4794,42.4406,42.4716,187845.0
2017-08-23 11:30:00,54.8,54.8,54.76,54.77,26901.0,42.4716,42.4716,42.4406,42.4484,26901.0
2017-08-23 11:40:00,54.77,54.81,54.76,54.81,99010.0,42.4484,42.4794,42.4406,42.4794,99010.0
2017-08-23 11:50:00,54.8,54.82,54.78,54.79,94903.0,42.4716,42.4871,42.4561,42.4639,94903.0
2017-08-23 12:00:00,54.79,54.84,54.78,54.82,78265.0,42.4639,42.5026,42.4561,42.4871,78265.0
2017-08-23 12:10:00,54.82,54.85,54.81,54.85,84576.0,42.4871,42.5104,42.4794,42.5104,84576.0
2017-08-23 12:20:00,54.84,54.85,54.81,54.84,66570.0,42.5026,42.5104,42.4794,42.5026,66570.0
2017-08-23 12:30:00,54.84,54.85,54.83,54.85,51618.0,42.5026,42.5104,42.4949,42.5104,51618.0
2017-08-23 12:40:00,54.85,54.85,54.81,54.82,133415.0,42.5104,42.5104,42.4794,42.4871,133415.0
2017-08-23 12:50:00,54.81,54.82,54.8,54.82,56818.0,42.4794,42.4871,42.4716,42.4871,56818.0
2017-08-23 13:00:00,54.82,54.82,54.78,54.79,54742.0,42.4871,42.4871,42.4561,42.4639,54742.0
2017-08-23 13:10:00,54.79,54.81,54.78,54.81,150396.0,42.4639,42.4794,42.4561,42.4794,150396.0
2017-08-23 13:20:00,54.8,54.85,54.8,54.85,161383.0,42.4716,42.5104,42.4716,42.5104,161383.0
2017-08-23 13:30:00,54.85,54.85,54.79,54.8,70099.0,42.5104,42.5104,42.4639,42.4716,70099.0
2017-08-23 13:40:00,54.8,54.86,54.8,54.86,130321.0,42.4716,42.5181,42.4716,42.5181,130321.0
2017-08-23 13:50:00,54.86,54.89,54.85,54.89,99412.0,42.5181,42.5414,42.5104,42.5414,99412.0
2017-08-23 14:00:00,54.89,54.91,54.88,54.89,112257.0,42.5414,42.5569,42.5336,42.5414,112257.0
2017-08-23 14:10:00,54.88,54.96,54.88,54.94,120055.0,42.5336,42.5956,42.5336,42.5801,120055.0
2017-08-23 14:20:00,54.93,54.94,54.9,54.91,68069.0,42.5724,42.5801,42.5491,42.5569,68069.0
2017-08-23 14:30:00,54.91,54.92,54.9,54.91,41094.0,42.5569,42.5646,42.5491,42.5569,41094.0
2017-08-23 14:40:00,54.92,54.95,54.91,54.93,284303.0,42.5646,42.5879,42.5569,42.5724,284303.0
2017-08-23 14:50:00,54.92,54.96,54.92,54.95,217072.0,42.5646,42.5956,42.5646,42.5879,217072.0
2017-08-23 15:00:00,54.95,54.99,54.95,54.97,107226.0,42.5879,42.6189,42.5879,42.6034,107226.0
2017-08-23 15:10:00,54.96,54.98,54.95,54.96,116268.0,42.5956,42.6111,42.5879,42.5956,116268.0
2017-08-23 15:20:00,54.95,55.0,54.95,54.98,126645.0,42.5879,42.6266,42.5879,42.6111,126645.0
2017-08-23 15:30:00,54.98,55.01,54.97,55.0,231268.0,42.6111,42.6344,42.6034,42.6266,231268.0
2017-08-23 15:40:00,55.0,55.02,54.98,55.02,283890.0,42.6266,42.6421,42.6111,42.6421,283890.0
2017-08-23 15:50:00,55.02,55.02,54.98,54.98,570736.0,42.6421,42.6421,42.6111,42.6111,570736.0
2017-08-24 09:30:00,54.97,54.99,54.89,54.95,145033.0,42.6034,42.6189,42.5414,42.5879,145033.0
2017-08-24 09:40:00,54.94,54.97,54.91,54.96,86430.0,42.5801,42.6034,42.5569,42.5956,86430.0
2017-08-24 09:50:00,54.96,54.98,54.9,54.92,251270.0,42.5956,42.6111,42.5491,42.5646,251270.0
2017-08-24 10:00:00,54.92,54.95,54.91,54.93,139944.0,42.5646,42.5879,42.5569,42.5724,139944.0
2017-08-24 10:10:00,54.93,55.01,54.92,54.99,246991.0,42.5724,42.6344,42.5646,42.6189,246991.0
2017-08-24 10:20:00,54.98,55.06,54.97,55.05,130713.0,42.6111,42.6731,42.6034,42.6654,130713.0
2017-08-24 10:30:00,55.05,55.08,55.01,55.02,350051.0,42.6654,42.6886,42.6344,42.6421,350051.0
2017-08-24 10:40:00,55.02,55.02,54.98,55.02,302139.0,42.6421,42.6421,42.6111,42.6421,302139.0
2017-08-24 10:50:00,55.02,55.02,54.98,54.99,83784.0,42.6421,42.6421,42.6111,42.6189,83784.0
2017-08-24 11:00:00,55.0,55.0,54.95,54.95,370133.0,42.6266,42.6266,42.5879,42.5879,370133.0
2017-08-24 11:10:00,54.96,54.97,54.93,54.94,143431.0,42.5956,42.6034,42.5724,42.5801,143431.0
2017-08-24 11:20:00,54.94,54.96,54.86,54.87,122763.0,42.5801,42.5956,42.5181,42.5259,122763.0
2017-08-24 11:30:00,54.87,54.91,54.86,54.91,74214.0,42.5259,42.5569,42.5181,42.5569,74214.0
2017-08-24 11:40:00,54.91,54.93,54.9,54.9,58687.0,42.5569,42.5724,42.5491,42.5491,58687.0
2017-08-24 11:50:00,54.91,54.94,54.9,54.94,83439.0,42.5569,42.5801,42.5491,42.5801,83439.0
2017-08-24 12:00:00,54.94,54.94,54.91,54.94,59461.0,42.5801,42.5801,42.5569,42.5801,59461.0
2017-08-24 12:10:00,54.93,54.95,54.9,54.93,103583.0,42.5724,42.5879,42.5491,42.5724,103583.0
2017-08-24 12:20:00,54.94,54.94,54.91,54.92,85865.0,42.5801,42.5801,42.5569,42.5646,85865.0
2017-08-24 12:30:00,54.92,54.94,54.9,54.91,110974.0,42.5646,42.5801,42.5491,42.5569,110974.0
2017-08-24 12:40:00,54.91,54.95,54.9,54.94,81228.0,42.5569,42.5879,42.5491,42.5801,81228.0
2017-08-24 12:50:00,54.94,54.94,54.92,54.94,28287.0,42.5801,42.5801,42.5646,42.5801,28287.0
2017-08-24 13:00:00,54.94,54.94,54.91,54.91,54767.0,42.5801,42.5801,42.5569,42.5569,54767.0
2017-08-24 13:10:00,54.91,54.98,54.91,54.97,109230.0,42.5569,42.6111,42.5569,42.6034,109230.0
2017-08-24 13:20:00,54.97,54.99,54.96,54.96,87506.0,42.6034,42.6189,42.5956,42.5956,87506.0
2017-08-24 13:30:00,54.96,54.97,54.93,54.94,68826.0,42.5956,42.6034,42.5724,42.5801,68826.0
2017-08-24 13:40:00,54.94,54.94,54.91,54.92,51148.0,42.5801,42.5801,42.5569,42.5646,51148.0
2017-08-24 13:50:00,54.93,54.94,54.91,54.91,49245.0,42.5724,42.5801,42.5569,42.5569,49245.0
2017-08-24 14:00:00,54.91,54.92,54.87,54.89,87647.0,42.5569,42.5646,42.5259,42.5414,87647.0
2017-08-24 14:10:00,54.88,54.89,54.86,54.89,66177.0,42.5336,42.5414,42.5181,42.5414,66177.0
2017-08-24 14:20:00,54.89,54.9,54.87,54.9,69604.0,42.5414,42.5491,42.5259,42.5491,69604.0
2017-08-24 14:30:00,54.9,54.91,54.87,54.9,111311.0,42.5491,42.5569,42.5259,42.5491,111311.0
2017-08-24 14:40:00,54.9,54.92,54.89,54.9,107593.0,42.5491,42.5646,42.5414,42.5491,107593.0
2017-08-24 14:50:00,54.89,54.94,54.89,54.94,96068.0,42.5414,42.5801,42.5414,42.5801,96068.0
2017-08-24 15:00:00,54.94,54.96,54.91,54.94,184364.0,42.5801,42.5956,42.5569,42.5801,184364.0
2017-08-24 15:10:00,54.95,54.99,54.94,54.98,83133.0,42.5879,42.6189,42.5801,42.6111,83133.0
2017-08-24 15:20:00,54.98,55.09,54.98,55.07,213839.0,42.6111,42.6964,42.6111,42.6809,213839.0
2017-08-24 15:30:00,55.07,55.08,55.01,55.04,291025.0,42.6809,42.6886,42.6344,42.6576,291025.0
2017-08-24 15:40:00,55.04,55.05,54.95,54.96,194077.0,42.6576,42.6654,42.5879,42.5956,194077.0
2017-08-24 15:50:00,54.95,54.99,54.93,54.94,916890.0,42.5879,42.6189,42.5724,42.5801,916890.0
2017-08-25 09:30:00,55.09,55.14,55.02,55.03,281389.0,42.6964,42.7351,42.6421,42.6499,281389.0
2017-08-25 09:40:00,55.03,55.04,54.97,55.03,100643.0,42.6499,42.6576,42.6034,42.6499,100643.0
2017-08-25 09:50:00,55.03,55.06,54.95,54.98,110000.0,42.6499,42.6731,42.5879,42.6111,110000.0
2017-08-25 10:00:00,54.98,55.09,54.97,55.05,207118.0,42.6111,42.6964,42.6034,42.6654,207118.0
2017-08-25 10:10:00,55.05,55.09,55.04,55.04,267537.0,42.6654,42.6964,42.6576,42.6576,267537.0
2017-08-25 10:20:00,55.04,55.07,55.0,55.02,89811.0,42.6576,42.6809,42.6266,42.6421,89811.0
2017-08-25 10:30:00,55.03,55.05,55.0,55.05,218132.0,42.6499,42.6654,42.6266,42.6654,218132.0
2017-08-25 10:40:00,55.05,55.1,55.04,55.08,304132.0,42.6654,42.7041,42.6576,42.6886,304132.0
2017-08-25 10:50:00,55.08,55.1,55.04,55.06,138220.0,42.6886,42.7041,42.6576,42.6731,138220.0
2017-08-25 11:00:00,55.07,55.12,55.06,55.12,480606.0,42.6809,42.7196,42.6731,42.7196,480606.0
2017-08-25 11:10:00,55.11,55.12,55.09,55.12,234276.0,42.7119,42.7196,42.6964,42.7196,234276.0
2017-08-25 11:20:00,55.12,55.13,55.1,55.13,288357.0,42.7196,42.7274,42.7041,42.7274,288357.0
2017-08-25 11:30:00,55.13,55.17,55.12,55.17,155149.0,42.7274,42.7584,42.7196,42.7584,155149.0
2017-08-25 11:40:00,55.16,55.19,55.16,55.18,287789.0,42.7506,42.7739,42.7506,42.7661,287789.0
2017-08-25 11:50:00,55.17,55.18,55.14,55.15,182783.0,42.7584,42.7661,42.7351,42.7429,182783.0
2017-08-25 12:00:00,55.15,55.22,55.14,55.22,127656.0,42.7429,42.7971,42.7351,42.7971,127656.0
2017-08-25 12:10:00,55.22,55.25,55.21,55.24,249693.0,42.7971,42.8204,42.7894,42.8126,249693.0
2017-08-25 12:20:00,55.24,55.29,55.23,55.26,334453.0,42.8126,42.8514,42.8049,42.8281,334453.0
2017-08-25 12:30:00,55.26,55.33,55.26,55.33,691890.0,42.8281,42.8824,42.8281,42.8824,691890.0
2017-08-25 12:40:00,55.32,55.34,55.27,55.3,140936.0,42.8746,42.8901,42.8359,42.8591,140936.0
2017-08-25 12:50:00,55.3,55.31,55.28,55.29,42423.0,42.8591,42.8669,42.8436,42.8514,42423.0
2017-08-25 13:00:00,55.29,55.29,55.26,55.27,62760.0,42.8514,42.8514,42.8281,42.8359,62760.0
2017-08-25 13:10:00,55.26,55.29,55.26,55.29,162478.0,42.8281,42.8514,42.8281,42.8514,162478.0
2017-08-25 13:20:00,55.29,55.29,55.27,55.29,19829.0,42.8514,42.8514,42.8359,42.8514,19829.0
2017-08-25 13:30:00,55.29,55.29,55.26,55.27,31775.0,42.8514,42.8514,42.8281,42.8359,31775.0
2017-08-25 13:40:00,55.27,55.27,55.25,55.26,35456.0,42.8359,42.8359,42.8204,42.8281,35456.0
2017-08-25 13:50:00,55.26,55.26,55.21,55.22,42027.0,42.8281,42.8281,42.7894,42.7971,42027.0
2017-08-25 14:00:00,55.22,55.23,55.2,55.22,27743.0,42.7971,42.8049,42.7816,42.7971,27743.0
2017-08-25 14:10:00,55.21,55.25,55.2,55.21,103938.0,42.7894,42.8204,42.7816,42.7894,103938.0
2017-08-25 14:20:00,55.21,55.22,55.19,55.21,47624.0,42.7894,42.7971,42.7739,42.7894,47624.0
2017-08-25 14:30:00,55.21,55.23,55.19,55.21,54196.0,42.7894,42.8049,42.7739,42.7894,54196.0
2017-08-25 14:40:00,55.2,55.23,55.19,55.2,79258.0,42.7816,42.8049,42.7739,42.7816,79258.0
2017-08-25 14:50:00,55.2,55.24,55.19,55.21,46203.0,42.7816,42.8126,42.7739,42.7894,46203.0
2017-08-25 15:00:00,55.21,55.23,55.19,55.23,101664.0,42.7894,42.8049,42.7739,42.8049,101664.0
2017-08-25 15:10:00,55.23,55.28,55.21,55.23,218715.0,42.8049,42.8436,42.7894,42.8049,218715.0
2017-08-25 15:20:00,55.23,55.28,55.22,55.23,135312.0,42.8049,42.8436,42.7971,42.8049,135312.0
2017-08-25 15:30:00,55.23,55.23,55.15,55.17,306740.0,42.8049,42.8049,42.7429,42.7584,306740.0
2017-08-25 15:40:00,55.17,55.21,55.14,55.16,376816.0,42.7584,42.7894,42.7351,42.7506,376816.0
2017-08-25 15:50:00,55.16,55.17,55.09,55.12,700677.0,42.7506,42.7584,42.6964,42.7196,700677.0
2017-08-28 09:30:00,55.33,55.33,55.22,55.24,185166.0,42.8824,42.8824,42.7971,42.8126,185166.0
2017-08-28 09:40:00,55.22,55.24,55.15,55.2,251522.0,42.7971,42.8126,42.7429,42.7816,251522.0
2017-08-28 09:50:00,55.21,55.23,55.17,55.21,169891.0,42.7894,42.8049,42.7584,42.7894,169891.0
2017-08-28 10:00:00,55.2,55.2,55.16,55.19,124879.0,42.7816,42.7816,42.7506,42.7739,124879.0
2017-08-28 10:10:00,55.19,55.21,55.16,55.2,121004.0,42.7739,42.7894,42.7506,42.7816,121004.0
2017-08-28 10:20:00,55.2,55.21,55.15,55.17,63018.0,42.7816,42.7894,42.7429,42.7584,63018.0
2017-08-28 10:30:00,55.17,55.21,55.16,55.16,155459.0,42.7584,42.7894,42.7506,42.7506,155459.0
2017-08-28 10:40:00,55.16,55.19,55.14,55.17,106576.0,42.7506,42.7739,42.7351,42.7584,106576.0
2017-08-28 10:50:00,55.17,55.18,55.11,55.15,142098.0,42.7584,42.7661,42.7119,42.7429,142098.0
2017-08-28 11:00:00,55.15,55.17,55.14,55.16,121107.0,42.7429,42.7584,42.7351,42.7506,121107.0
2017-08-28 11:10:00,55.16,55.17,55.14,55.14,73766.0,42.7506,42.7584,42.7351,42.7351,73766.0
2017-08-28 11:20:00,55.14,55.16,55.11,55.11,81858.0,42.7351,42.7506,42.7119,42.7119,81858.0
2017-08-28 11:30:00,55.11,55.14,55.1,55.11,92991.0,42.7119,42.7351,42.7041,42.7119,92991.0
2017-08-28 11:40:00,55.1,55.12,55.09,55.1,107748.0,42.7041,42.7196,42.6964,42.7041,107748.0
2017-08-28 11:50:00,55.1,55.12,55.08,55.09,78107.0,42.7041,42.7196,42.6886,42.6964,78107.0
2017-08-28 12:00:00,55.09,55.09,55.04,55.05,168863.0,42.6964,42.6964,42.6576,42.6654,168863.0
2017-08-28 12:10:00,55.05,55.06,55.0,55.01,125970.0,42.6654,42.6731,42.6266,42.6344,125970.0
2017-08-28 12:20:00,55.01,55.02,54.99,55.01,87981.0,42.6344,42.6421,42.6189,42.6344,87981.0
2017-08-28 12:30:00,55.02,55.03,55.0,55.01,153505.0,42.6421,42.6499,42.6266,42.6344,153505.0
2017-08-28 12:40:00,55.01,55.03,55.0,55.02,304187.0,42.6344,42.6499,42.6266,42.6421,304187.0
2017-08-28 12:50:00,55.01,55.02,54.99,54.99,127865.0,42.6344,42.6421,42.6189,42.6189,127865.0
2017-08-28 13:00:00,54.99,55.01,54.98,55.0,31761.0,42.6189,42.6344,42.6111,42.6266,31761.0
2017-08-28 13:10:00,55.0,55.03,54.99,55.01,57134.0,42.6266,42.6499,42.6189,42.6344,57134.0
2017-08-28 13:20:00,55.02,55.03,55.01,55.03,46320.0,42.6421,42.6499,42.6344,42.6499,46320.0
2017-08-28 13:30:00,55.02,55.03,55.01,55.03,30096.0,42.6421,42.6499,42.6344,42.6499,30096.0
2017-08-28 13:40:00,55.03,55.04,55.02,55.04,30831.0,42.6499,42.6576,42.6421,42.6576,30831.0
2017-08-28 13:50:00,55.04,55.13,55.03,55.13,262406.0,42.6576,42.7274,42.6499,42.7274,262406.0
2017-08-28 14:00:00,55.12,55.17,55.11,55.15,355967.0,42.7196,42.7584,42.7119,42.7429,355967.0
2017-08-28 14:10:00,55.15,55.18,55.14,55.16,132748.0,42.7429,42.7661,42.7351,42.7506,132748.0
2017-08-28 14:20:00,55.16,55.21,55.15,55.21,145418.0,42.7506,42.7894,42.7429,42.7894,145418.0
2017-08-28 14:30:00,55.21,55.21,55.17,55.2,245954.0,42.7894,42.7894,42.7584,42.7816,245954.0
2017-08-28 14:40:00,55.2,55.21,55.17,55.21,168818.0,42.7816,42.7894,42.7584,42.7894,168818.0
2017-08-28 14:50:00,55.21,55.21,55.18,55.19,174327.0,42.7894,42.7894,42.7661,42.7739,174327.0
2017-08-28 15:00:00,55.18,55.2,55.14,55.17,236592.0,42.7661,42.7816,42.7351,42.7584,236592.0
2017-08-28 15:10:00,55.17,55.2,55.17,55.18,116924.0,42.7584,42.7816,42.7584,42.7661,116924.0
2017-08-28 15:20:00,55.18,55.21,55.17,55.2,292696.0,42.7661,42.7894,42.7584,42.7816,292696.0
2017-08-28 15:30:00,55.2,55.21,55.17,55.19,284459.0,42.7816,42.7894,42.7584,42.7739,284459.0
2017-08-28 15:40:00,55.19,55.2,55.17,55.18,457099.0,42.7739,42.7816,42.7584,42.7661,457099.0
2017-08-28 15:50:00,55.18,55.25,55.18,55.24,1320145.0,42.7661,42.8204,42.7661,42.8126,1320145.0
2017-08-29 09:30:00,55.33,55.39,55.23,55.23,286547.0,42.8824,42.9289,42.8049,42.8049,286547.0
2017-08-29 09:40:00,55.23,55.32,55.22,55.25,261819.0,42.8049,42.8746,42.7971,42.8204,261819.0
2017-08-29 09:50:00,55.25,55.39,55.25,55.39,450615.0,42.8204,42.9289,42.8204,42.9289,450615.0
2017-08-29 10:00:00,55.4,55.42,55.31,55.36,408972.0,42.9366,42.9521,42.8669,42.9056,408972.0
2017-08-29 10:10:00,55.36,55.37,55.26,55.26,184566.0,42.9056,42.9134,42.8281,42.8281,184566.0
2017-08-29 10:20:00,55.26,55.28,55.16,55.18,127092.0,42.8281,42.8436,42.7506,42.7661,127092.0
2017-08-29 10:30:00,55.18,55.21,55.12,55.13,339006.0,42.7661,42.7894,42.7196,42.7274,339006.0
2017-08-29 10:40:00,55.13,55.19,55.11,55.16,166956.0,42.7274,42.7739,42.7119,42.7506,166956.0
2017-08-29 10:50:00,55.16,55.25,55.15,55.25,167641.0,42.7506,42.8204,42.7429,42.8204,167641.0
2017-08-29 11:00:00,55.26,55.28,55.19,55.2,299383.0,42.8281,42.8436,42.7739,42.7816,299383.0
2017-08-29 11:10:00,55.2,55.21,55.18,55.19,57700.0,42.7816,42.7894,42.7661,42.7739,57700.0
2017-08-29 11:20:00,55.2,55.23,55.18,55.18,99584.0,42.7816,42.8049,42.7661,42.7661,99584.0
2017-08-29 11:30:00,55.19,55.21,55.17,55.17,115298.0,42.7739,42.7894,42.7584,42.7584,115298.0
2017-08-29 11:40:00,55.18,55.21,55.17,55.17,63196.0,42.7661,42.7894,42.7584,42.7584,63196.0
2017-08-29 11:50:00,55.16,55.23,55.16,55.23,249937.0,42.7506,42.8049,42.7506,42.8049,249937.0
2017-08-29 12:00:00,55.23,55.25,55.22,55.25,260500.0,42.8049,42.8204,42.7971,42.8204,260500.0
2017-08-29 12:10:00,55.25,55.25,55.21,55.24,87512.0,42.8204,42.8204,42.7894,42.8126,87512.0
2017-08-29 12:20:00,55.25,55.27,55.24,55.27,185931.0,42.8204,42.8359,42.8126,42.8359,185931.0
2017-08-29 12:30:00,55.27,55.28,55.24,55.26,98225.0,42.8359,42.8436,42.8126,42.8281,98225.0
2017-08-29 12:40:00,55.26,55.28,55.23,55.27,65212.0,42.8281,42.8436,42.8049,42.8359,65212.0
2017-08-29 12:50:00,55.27,55.27,55.2,55.21,210876.0,42.8359,42.8359,42.7816,42.7894,210876.0
2017-08-29 13:00:00,55.2,55.22,55.2,55.21,64949.0,42.7816,42.7971,42.7816,42.7894,64949.0
2017-08-29 13:10:00,55.2,55.22,55.18,55.18,115583.0,42.7816,42.7971,42.7661,42.7661,115583.0
2017-08-29 13:20:00,55.18,55.2,55.18,55.2,198758.0,42.7661,42.7816,42.7661,42.7816,198758.0
2017-08-29 13:30:00,55.19,55.23,55.18,55.23,146146.0,42.7739,42.8049,42.7661,42.8049,146146.0
2017-08-29 13:40:00,55.23,55.24,55.21,55.22,70872.0,42.8049,42.8126,42.7894,42.7971,70872.0
2017-08-29 13:50:00,55.23,55.23,55.18,55.19,62224.0,42.8049,42.8049,42.7661,42.7739,62224.0
2017-08-29 14:00:00,55.18,55.2,55.14,55.15,149681.0,42.7661,42.7816,42.7351,42.7429,149681.0
2017-08-29 14:10:00,55.15,55.19,55.14,55.17,430543.0,42.7429,42.7739,42.7351,42.7584,430543.0
2017-08-29 14:20:00,55.16,55.17,55.15,55.17,78947.0,42.7506,42.7584,42.7429,42.7584,78947.0
2017-08-29 14:30:00,55.17,55.18,55.15,55.16,163608.0,42.7584,42.7661,42.7429,42.7506,163608.0
2017-08-29 14:40:00,55.17,55.21,55.17,55.2,119570.0,42.7584,42.7894,42.7584,42.7816,119570.0
2017-08-29 14:50:00,55.2,55.21,55.17,55.19,99061.0,42.7816,42.7894,42.7584,42.7739,99061.0
2017-08-29 15:00:00,55.19,55.21,55.17,55.21,163468.0,42.7739,42.7894,42.7584,42.7894,163468.0
2017-08-29 15:10:00,55.21,55.21,55.19,55.2,83050.0,42.7894,42.7894,42.7739,42.7816,83050.0
2017-08-29 15:20:00,55.2,55.23,55.16,55.16,129124.0,42.7816,42.8049,42.7506,42.7506,129124.0
2017-08-29 15:30:00,55.16,55.23,55.16,55.18,490886.0,42.7506,42.8049,42.7506,42.7661,490886.0
2017-08-29 15:40:00,55.18,55.19,55.15,55.16,168163.0,42.7661,42.7739,42.7429,42.7506,168163.0
2017-08-29 15:50:00,55.16,55.16,55.13,55.14,651682.0,42.7506,42.7506,42.7274,42.7351,651682.0
2017-08-30 09:30:00,55.09,55.14,54.97,55.0,262105.0,42.6964,42.7351,42.6034,42.6266,262105.0
2017-08-30 09:40:00,54.99,54.99,54.92,54.97,193337.0,42.6189,42.6189,42.5646,42.6034,193337.0
2017-08-30 09:50:00,54.96,55.01,54.95,55.0,243232.0,42.5956,42.6344,42.5879,42.6266,243232.0
2017-08-30 10:00:00,55.0,55.06,54.99,55.05,168598.0,42.6266,42.6731,42.6189,42.6654,168598.0
2017-08-30 10:10:00,55.05,55.08,55.04,55.05,192590.0,42.6654,42.6886,42.6576,42.6654,192590.0
2017-08-30 10:20:00,55.05,55.08,55.03,55.07,198859.0,42.6654,42.6886,42.6499,42.6809,198859.0
2017-08-30 10:30:00,55.07,55.08,55.04,55.05,103513.0,42.6809,42.6886,42.6576,42.6654,103513.0
2017-08-30 10:40:00,55.05,55.06,55.01,55.05,76707.0,42.6654,42.6731,42.6344,42.6654,76707.0
2017-08-30 10:50:00,55.05,55.08,55.04,55.04,101351.0,42.6654,42.6886,42.6576,42.6576,101351.0
2017-08-30 11:00:00,55.03,55.08,55.01,55.07,123097.0,42.6499,42.6886,42.6344,42.6809,123097.0
2017-08-30 11:10:00,55.06,55.09,55.05,55.05,94779.0,42.6731,42.6964,42.6654,42.6654,94779.0
2017-08-30 11:20:00,55.05,55.05,55.03,55.04,90669.0,42.6654,42.6654,42.6499,42.6576,90669.0
2017-08-30 11:30:00,55.04,55.08,55.04,55.08,45715.0,42.6576,42.6886,42.6576,42.6886,45715.0
2017-08-30 11:40:00,55.08,55.1,55.05,55.05,45084.0,42.6886,42.7041,42.6654,42.6654,45084.0
2017-08-30 11:50:00,55.05,55.06,55.02,55.04,74773.0,42.6654,42.6731,42.6421,42.6576,74773.0
2017-08-30 12:00:00,55.03,55.05,55.02,55.04,31232.0,42.6499,42.6654,42.6421,42.6576,31232.0
2017-08-30 12:10:00,55.04,55.07,55.03,55.06,77214.0,42.6576,42.6809,42.6499,42.6731,77214.0
2017-08-30 12:20:00,55.06,55.07,55.04,55.05,37863.0,42.6731,42.6809,42.6576,42.6654,37863.0
2017-08-30 12:30:00,55.05,55.06,55.04,55.05,44659.0,42.6654,42.6731,42.6576,42.6654,44659.0
2017-08-30 12:40:00,55.05,55.05,55.03,55.04,49115.0,42.6654,42.6654,42.6499,42.6576,49115.0
2017-08-30 12:50:00,55.03,55.04,55.02,55.03,83647.0,42.6499,42.6576,42.6421,42.6499,83647.0
2017-08-30 13:00:00,55.04,55.06,55.03,55.05,53063.0,42.6576,42.6731,42.6499,42.6654,53063.0
2017-08-30 13:10:00,55.04,55.05,55.03,55.04,82342.0,42.6576,42.6654,42.6499,42.6576,82342.0
2017-08-30 13:20:00,55.05,55.07,55.04,55.06,79611.0,42.6654,42.6809,42.6576,42.6731,79611.0
2017-08-30 13:30:00,55.06,55.07,55.03,55.07,97179.0,42.6731,42.6809,42.6499,42.6809,97179.0
2017-08-30 13:40:00,55.07,55.07,55.04,55.05,85363.0,42.6809,42.6809,42.6576,42.6654,85363.0
2017-08-30 13:50:00,55.05,55.1,55.04,55.1,77864.0,42.6654,42.7041,42.6576,42.7041,77864.0
2017-08-30 14:00:00,55.1,55.1,55.06,55.06,72386.0,42.7041,42.7041,42.6731,42.6731,72386.0
2017-08-30 14:10:00,55.06,55.07,55.03,55.04,41369.0,42.6731,42.6809,42.6499,42.6576,41369.0
2017-08-30 14:20:00,55.04,55.04,55.0,55.01,31312.0,42.6576,42.6576,42.6266,42.6344,31312.0
2017-08-30 14:30:00,55.02,55.04,55.01,55.04,51981.0,42.6421,42.6576,42.6344,42.6576,51981.0
2017-08-30 14:40:00,55.04,55.04,55.01,55.04,128645.0,42.6576,42.6576,42.6344,42.6576,128645.0
2017-08-30 14:50:00,55.03,55.04,55.02,55.02,53922.0,42.6499,42.6576,42.6421,42.6421,53922.0
2017-08-30 15:00:00,55.02,55.03,54.96,54.96,97491.0,42.6421,42.6499,42.5956,42.5956,97491.0
2017-08-30 15:10:00,54.97,54.98,54.92,54.93,225169.0,42.6034,42.6111,42.5646,42.5724,225169.0
2017-08-30 15:20:00,54.93,54.95,54.92,54.95,195742.0,42.5724,42.5879,42.5646,42.5879,195742.0
2017-08-30 15:30:00,54.94,54.96,54.92,54.92,278787.0,42.5801,42.5956,42.5646,42.5646,278787.0
2017-08-30 15:40:00,54.92,54.94,54.88,54.93,585086.0,42.5646,42.5801,42.5336,42.5724,585086.0
2017-08-30 15:50:00,54.93,54.95,54.9,54.95,755442.0,42.5724,42.5879,42.5491,42.5879,755442.0
2017-08-31 09:30:00,55.01,55.11,54.94,55.05,639502.0,42.6344,42.7119,42.5801,42.6654,639502.0
2017-08-31 09:40:00,55.05,55.07,54.98,55.01,516048.0,42.6654,42.6809,42.6111,42.6344,516048.0
2017-08-31 09:50:00,55.01,55.02,54.95,55.01,299416.0,42.6344,42.6421,42.5879,42.6344,299416.0
2017-08-31 10:00:00,55.0,55.08,55.0,55.07,446741.0,42.6266,42.6886,42.6266,42.6809,446741.0
2017-08-31 10:10:00,55.07,55.12,55.07,55.07,219681.0,42.6809,42.7196,42.6809,42.6809,219681.0
2017-08-31 10:20:00,55.07,55.1,55.04,55.05,221965.0,42.6809,42.7041,42.6576,42.6654,221965.0
2017-08-31 10:30:00,55.05,55.07,55.0,55.02,126914.0,42.6654,42.6809,42.6266,42.6421,126914.0
2017-08-31 10:40:00,55.02,55.04,55.01,55.02,156409.0,42.6421,42.6576,42.6344,42.6421,156409.0
2017-08-31 10:50:00,55.02,55.05,55.0,55.01,373840.0,42.6421,42.6654,42.6266,42.6344,373840.0
2017-08-31 11:00:00,55.01,55.03,54.99,55.01,200294.0,42.6344,42.6499,42.6189,42.6344,200294.0
2017-08-31 11:10:00,55.01,55.07,55.01,55.07,77135.0,42.6344,42.6809,42.6344,42.6809,77135.0
2017-08-31 11:20:00,55.07,55.09,55.02,55.03,203462.0,42.6809,42.6964,42.6421,42.6499,203462.0
2017-08-31 11:30:00,55.03,55.03,54.98,55.02,242489.0,42.6499,42.6499,42.6111,42.6421,242489.0
2017-08-31 11:40:00,55.01,55.04,55.0,55.03,69972.0,42.6344,42.6576,42.6266,42.6499,69972.0
2017-08-31 11:50:00,55.03,55.04,54.99,55.01,39201.0,42.6499,42.6576,42.6189,42.6344,39201.0
2017-08-31 12:00:00,55.01,55.03,55.0,55.02,36051.0,42.6344,42.6499,42.6266,42.6421,36051.0
2017-08-31 12:10:00,55.02,55.03,54.99,55.02,156986.0,42.6421,42.6499,42.6189,42.6421,156986.0
2017-08-31 12:20:00,55.02,55.03,55.01,55.02,134050.0,42.6421,42.6499,42.6344,42.6421,134050.0
2017-08-31 12:30:00,55.01,55.02,54.99,55.02,213068.0,42.6344,42.6421,42.6189,42.6421,213068.0
2017-08-31 12:40:00,55.02,55.03,54.99,55.0,75197.0,42.6421,42.6499,42.6189,42.6266,75197.0
2017-08-31 12:50:00,55.0,55.0,54.97,55.0,43513.0,42.6266,42.6266,42.6034,42.6266,43513.0
2017-08-31 13:00:00,55.0,55.01,54.98,55.01,188421.0,42.6266,42.6344,42.6111,42.6344,188421.0
2017-08-31 13:10:00,55.01,55.01,54.99,55.0,59395.0,42.6344,42.6344,42.6189,42.6266,59395.0
2017-08-31 13:20:00,55.0,55.0,54.96,54.97,378216.0,42.6266,42.6266,42.5956,42.6034,378216.0
2017-08-31 13:30:00,54.97,54.98,54.96,54.98,27147.0,42.6034,42.6111,42.5956,42.6111,27147.0
2017-08-31 13:40:00,54.97,54.99,54.97,54.98,39110.0,42.6034,42.6189,42.6034,42.6111,39110.0
2017-08-31 13:50:00,54.97,54.99,54.96,54.98,215795.0,42.6034,42.6189,42.5956,42.6111,215795.0
2017-08-31 14:00:00,54.98,54.99,54.97,54.99,35705.0,42.6111,42.6189,42.6034,42.6189,35705.0
2017-08-31 14:10:00,54.98,54.99,54.97,54.98,313207.0,42.6111,42.6189,42.6034,42.6111,313207.0
2017-08-31 14:20:00,54.98,54.99,54.96,54.97,389130.0,42.6111,42.6189,42.5956,42.6034,389130.0
2017-08-31 14:30:00,54.97,54.98,54.96,54.97,59436.0,42.6034,42.6111,42.5956,42.6034,59436.0
2017-08-31 14:40:00,54.97,54.97,54.96,54.97,202035.0,42.6034,42.6034,42.5956,42.6034,202035.0
2017-08-31 14:50:00,54.97,55.04,54.97,55.04,192433.0,42.6034,42.6576,42.6034,42.6576,192433.0
2017-08-31 15:00:00,55.04,55.04,54.97,54.98,297386.0,42.6576,42.6576,42.6034,42.6111,297386.0
2017-08-31 15:10:00,54.97,55.01,54.97,55.01,606511.0,42.6034,42.6344,42.6034,42.6344,606511.0
2017-08-31 15:20:00,55.01,55.03,54.98,54.98,333949.0,42.6344,42.6499,42.6111,42.6111,333949.0
2017-08-31 15:30:00,54.99,55.03,54.98,55.02,233409.0,42.6189,42.6499,42.6111,42.6421,233409.0
2017-08-31 15:40:00,55.02,55.02,54.95,54.95,557622.0,42.6421,42.6421,42.5879,42.5879,557622.0
2017-08-31 15:50:00,54.95,54.98,54.93,54.95,1233770.0,42.5879,42.6111,42.5724,42.5879,1233770.0
2017-09-01 09:30:00,55.05,55.14,54.88,54.93,458951.0,42.6654,42.7351,42.5336,42.5724,458951.0
2017-09-01 09:40:00,54.94,55.02,54.94,54.97,273550.0,42.5801,42.6421,42.5801,42.6034,273550.0
2017-09-01 09:50:00,54.97,54.99,54.93,54.95,440984.0,42.6034,42.6189,42.5724,42.5879,440984.0
2017-09-01 10:00:00,54.96,54.97,54.81,54.83,715039.0,42.5956,42.6034,42.4794,42.4949,715039.0
2017-09-01 10:10:00,54.83,54.83,54.7,54.73,538379.0,42.4949,42.4949,42.3941,42.4174,538379.0
2017-09-01 10:20:00,54.73,54.82,54.72,54.82,382488.0,42.4174,42.4871,42.4096,42.4871,382488.0
2017-09-01 10:30:00,54.82,54.87,54.78,54.84,283549.0,42.4871,42.5259,42.4561,42.5026,283549.0
2017-09-01 10:40:00,54.84,54.86,54.81,54.85,298774.0,42.5026,42.5181,42.4794,42.5104,298774.0
2017-09-01 10:50:00,54.85,54.89,54.85,54.88,126131.0,42.5104,42.5414,42.5104,42.5336,126131.0
2017-09-01 11:00:00,54.88,54.88,54.84,54.85,103000.0,42.5336,42.5336,42.5026,42.5104,103000.0
2017-09-01 11:10:00,54.84,54.85,54.81,54.82,93219.0,42.5026,42.5104,42.4794,42.4871,93219.0
2017-09-01 11:20:00,54.82,54.82,54.65,54.71,1597826.0,42.4871,42.4871,42.3554,42.4019,1597826.0
2017-09-01 11:30:00,54.72,54.72,54.64,54.65,124783.0,42.4096,42.4096,42.3476,42.3554,124783.0
2017-09-01 11:40:00,54.65,54.72,54.64,54.72,256135.0,42.3554,42.4096,42.3476,42.4096,256135.0
2017-09-01 11:50:00,54.71,54.71,54.66,54.67,159046.0,42.4019,42.4019,42.3631,42.3709,159046.0
2017-09-01 12:00:00,54.68,54.69,54.67,54.68,87640.0,42.3786,42.3864,42.3709,42.3786,87640.0
2017-09-01 12:10:00,54.69,54.72,54.67,54.71,83083.0,42.3864,42.4096,42.3709,42.4019,83083.0
2017-09-01 12:20:00,54.71,54.74,54.68,54.73,300187.0,42.4019,42.4251,42.3786,42.4174,300187.0
2017-09-01 12:30:00,54.73,54.74,54.71,54.73,124979.0,42.4174,42.4251,42.4019,42.4174,124979.0
2017-09-01 12:40:00,54.72,54.74,54.7,54.73,54689.0,42.4096,42.4251,42.3941,42.4174,54689.0
2017-09-01 12:50:00,54.73,54.74,54.72,54.73,53089.0,42.4174,42.4251,42.4096,42.4174,53089.0
2017-09-01 13:00:00,54.74,54.74,54.72,54.73,93261.0,42.4251,42.4251,42.4096,42.4174,93261.0
2017-09-01 13:10:00,54.74,54.74,54.72,54.74,62053.0,42.4251,42.4251,42.4096,42.4251,62053.0
2017-09-01 13:20:00,54.74,54.76,54.73,54.73,153502.0,42.4251,42.4406,42.4174,42.4174,153502.0
2017-09-01 13:30:00,54.73,54.75,54.73,54.73,73979.0,42.4174,42.4329,42.4174,42.4174,73979.0
2017-09-01 13:40:00,54.73,54.74,54.73,54.73,39519.0,42.4174,42.4251,42.4174,42.4174,39519.0
2017-09-01 13:50:00,54.74,54.77,54.73,54.77,224320.0,42.4251,42.4484,42.4174,42.4484,224320.0
2017-09-01 14:00:00,54.76,54.8,54.76,54.8,137607.0,42.4406,42.4716,42.4406,42.4716,137607.0
2017-09-01 14:10:00,54.8,54.82,54.78,54.82,259450.0,42.4716,42.4871,42.4561,42.4871,259450.0
2017-09-01 14:20:00,54.82,54.82,54.79,54.8,115904.0,42.4871,42.4871,42.4639,42.4716,115904.0
2017-09-01 14:30:00,54.8,54.81,54.79,54.8,34746.0,42.4716,42.4794,42.4639,42.4716,34746.0
2017-09-01 14:40:00,54.8,54.82,54.78,54.79,127743.0,42.4716,42.4871,42.4561,42.4639,127743.0
2017-09-01 14:50:00,54.79,54.81,54.78,54.8,114271.0,42.4639,42.4794,42.4561,42.4716,114271.0
2017-09-01 15:00:00,54.8,54.82,54.79,54.81,71478.0,42.4716,42.4871,42.4639,42.4794,71478.0
2017-09-01 15:10:00,54.82,54.82,54.77,54.79,124311.0,42.4871,42.4871,42.4484,42.4639,124311.0
2017-09-01 15:20:00,54.79,54.79,54.77,54.79,153390.0,42.4639,42.4639,42.4484,42.4639,153390.0
2017-09-01 15:30:00,54.79,54.79,54.78,54.78,227008.0,42.4639,42.4639,42.4561,42.4561,227008.0
2017-09-01 15:40:00,54.78,54.79,54.76,54.78,232651.0,42.4561,42.4639,42.4406,42.4561,232651.0
2017-09-01 15:50:00,54.77,54.82,54.77,54.79,800339.0,42.4484,42.4871,42.4484,42.4639,800339.0
2017-09-05 09:30:00,54.9,54.95,54.81,54.84,459365.0,42.5491,42.5879,42.4794,42.5026,459365.0
2017-09-05 09:40:00,54.84,54.88,54.75,54.78,364360.0,42.5026,42.5336,42.4329,42.4561,364360.0
2017-09-05 09:50:00,54.77,54.79,54.64,54.65,174332.0,42.4484,42.4639,42.3476,42.3554,174332.0
2017-09-05 10:00:00,54.65,54.68,54.63,54.66,286540.0,42.3554,42.3786,42.3399,42.3631,286540.0
2017-09-05 10:10:00,54.67,54.76,54.66,54.74,291123.0,42.3709,42.4406,42.3631,42.4251,291123.0
2017-09-05 10:20:00,54.73,54.75,54.71,54.75,118206.0,42.4174,42.4329,42.4019,42.4329,118206.0
2017-09-05 10:30:00,54.74,54.77,54.73,54.73,95948.0,42.4251,42.4484,42.4174,42.4174,95948.0
2017-09-05 10:40:00,54.73,54.83,54.71,54.82,344126.0,42.4174,42.4949,42.4019,42.4871,344126.0
2017-09-05 10:50:00,54.82,54.82,54.74,54.77,257886.0,42.4871,42.4871,42.4251,42.4484,257886.0
2017-09-05 11:00:00,54.76,54.8,54.73,54.78,150292.0,42.4406,42.4716,42.4174,42.4561,150292.0
2017-09-05 11:10:00,54.78,54.81,54.76,54.77,171135.0,42.4561,42.4794,42.4406,42.4484,171135.0
2017-09-05 11:20:00,54.76,54.77,54.74,54.76,55325.0,42.4406,42.4484,42.4251,42.4406,55325.0
2017-09-05 11:30:00,54.76,54.79,54.75,54.77,119441.0,42.4406,42.4639,42.4329,42.4484,119441.0
2017-09-05 11:40:00,54.77,54.79,54.76,54.78,160136.0,42.4484,42.4639,42.4406,42.4561,160136.0
2017-09-05 11:50:00,54.77,54.8,54.76,54.79,80819.0,42.4484,42.4716,42.4406,42.4639,80819.0
2017-09-05 12:00:00,54.79,54.81,54.76,54.8,176994.0,42.4639,42.4794,42.4406,42.4716,176994.0
2017-09-05 12:10:00,54.8,54.85,54.8,54.85,119644.0,42.4716,42.5104,42.4716,42.5104,119644.0
2017-09-05 12:20:00,54.85,54.9,54.84,54.89,171445.0,42.5104,42.5491,42.5026,42.5414,171445.0
2017-09-05 12:30:00,54.88,54.95,54.87,54.92,223310.0,42.5336,42.5879,42.5259,42.5646,223310.0
2017-09-05 12:40:00,54.92,54.93,54.87,54.88,102741.0,42.5646,42.5724,42.5259,42.5336,102741.0
2017-09-05 12:50:00,54.88,54.91,54.86,54.89,167537.0,42.5336,42.5569,42.5181,42.5414,167537.0
2017-09-05 13:00:00,54.89,54.89,54.84,54.86,234511.0,42.5414,42.5414,42.5026,42.5181,234511.0
2017-09-05 13:10:00,54.86,54.91,54.85,54.91,71456.0,42.5181,42.5569,42.5104,42.5569,71456.0
2017-09-05 13:20:00,54.91,54.95,54.89,54.89,61496.0,42.5569,42.5879,42.5414,42.5414,61496.0
2017-09-05 13:30:00,54.9,54.9,54.83,54.85,124880.0,42.5491,42.5491,42.4949,42.5104,124880.0
2017-09-05 13:40:00,54.86,54.87,54.8,54.81,103420.0,42.5181,42.5259,42.4716,42.4794,103420.0
2017-09-05 13:50:00,54.8,54.85,54.79,54.8,182880.0,42.4716,42.5104,42.4639,42.4716,182880.0
2017-09-05 14:00:00,54.8,54.86,54.8,54.82,124338.0,42.4716,42.5181,42.4716,42.4871,124338.0
2017-09-05 14:10:00,54.82,54.84,54.79,54.83,76262.0,42.4871,42.5026,42.4639,42.4949,76262.0
2017-09-05 14:20:00,54.82,54.86,54.82,54.84,194404.0,42.4871,42.5181,42.4871,42.5026,194404.0
2017-09-05 14:30:00,54.84,54.85,54.83,54.84,96015.0,42.5026,42.5104,42.4949,42.5026,96015.0
2017-09-05 14:40:00,54.83,54.84,54.77,54.79,184177.0,42.4949,42.5026,42.4484,42.4639,184177.0
2017-09-05 14:50:00,54.79,54.83,54.78,54.83,147624.0,42.4639,42.4949,42.4561,42.4949,147624.0
2017-09-05 15:00:00,54.84,54.84,54.79,54.8,98709.0,42.5026,42.5026,42.4639,42.4716,98709.0
2017-09-05 15:10:00,54.8,54.87,54.8,54.87,193130.0,42.4716,42.5259,42.4716,42.5259,193130.0
2017-09-05 15:20:00,54.87,54.93,54.85,54.92,211492.0,42.5259,42.5724,42.5104,42.5646,211492.0
2017-09-05 15:30:00,54.92,54.94,54.9,54.93,423550.0,42.5646,42.5801,42.5491,42.5724,423550.0
2017-09-05 15:40:00,54.93,54.96,54.92,54.95,677829.0,42.5724,42.5956,42.5646,42.5879,677829.0
2017-09-05 15:50:00,54.94,54.98,54.93,54.95,1241044.0,42.5801,42.6111,42.5724,42.5879,1241044.0
2017-09-06 09:30:00,55.0,55.09,54.88,54.96,313731.0,42.6266,42.6964,42.5336,42.5956,313731.0
2017-09-06 09:40:00,54.96,54.98,54.85,54.92,102173.0,42.5956,42.6111,42.5104,42.5646,102173.0
2017-09-06 09:50:00,54.91,54.92,54.85,54.86,240452.0,42.5569,42.5646,42.5104,42.5181,240452.0
2017-09-06 10:00:00,54.86,54.91,54.83,54.83,165584.0,42.5181,42.5569,42.4949,42.4949,165584.0
2017-09-06 10:10:00,54.83,54.89,54.8,54.82,81489.0,42.4949,42.5414,42.4716,42.4871,81489.0
2017-09-06 10:20:00,54.82,54.85,54.8,54.8,84870.0,42.4871,42.5104,42.4716,42.4716,84870.0
2017-09-06 10:30:00,54.8,54.86,54.8,54.84,214799.0,42.4716,42.5181,42.4716,42.5026,214799.0
2017-09-06 10:40:00,54.84,54.91,54.83,54.91,336261.0,42.5026,42.5569,42.4949,42.5569,336261.0
2017-09-06 10:50:00,54.9,54.94,54.88,54.94,253543.0,42.5491,42.5801,42.5336,42.5801,253543.0
2017-09-06 11:00:00,54.93,54.95,54.91,54.94,232479.0,42.5724,42.5879,42.5569,42.5801,232479.0
2017-09-06 11:10:00,54.94,54.96,54.93,54.96,189893.0,42.5801,42.5956,42.5724,42.5956,189893.0
2017-09-06 11:20:00,54.96,54.96,54.91,54.92,109077.0,42.5956,42.5956,42.5569,42.5646,109077.0
2017-09-06 11:30:00,54.92,54.95,54.9,54.9,63557.0,42.5646,42.5879,42.5491,42.5491,63557.0
2017-09-06 11:40:00,54.9,54.91,54.86,54.87,46375.0,42.5491,42.5569,42.5181,42.5259,46375.0
2017-09-06 11:50:00,54.86,54.9,54.83,54.89,384073.0,42.5181,42.5491,42.4949,42.5414,384073.0
2017-09-06 12:00:00,54.89,54.9,54.84,54.84,93026.0,42.5414,42.5491,42.5026,42.5026,93026.0
2017-09-06 12:10:00,54.85,54.87,54.83,54.84,91049.0,42.5104,42.5259,42.4949,42.5026,91049.0
2017-09-06 12:20:00,54.85,54.86,54.82,54.84,157715.0,42.5104,42.5181,42.4871,42.5026,157715.0
2017-09-06 12:30:00,54.84,54.86,54.81,54.84,162279.0,42.5026,42.5181,42.4794,42.5026,162279.0
2017-09-06 12:40:00,54.85,54.87,54.84,54.86,62409.0,42.5104,42.5259,42.5026,42.5181,62409.0
2017-09-06 12:50:00,54.86,54.87,54.81,54.82,173080.0,42.5181,42.5259,42.4794,42.4871,173080.0
2017-09-06 13:00:00,54.82,54.82,54.78,54.79,77573.0,42.4871,42.4871,42.4561,42.4639,77573.0
2017-09-06 13:10:00,54.79,54.79,54.7,54.71,897857.0,42.4639,42.4639,42.3941,42.4019,897857.0
2017-09-06 13:20:00,54.71,54.72,54.62,54.62,578382.0,42.4019,42.4096,42.3321,42.3321,578382.0
2017-09-06 13:30:00,54.62,54.67,54.62,54.64,221575.0,42.3321,42.3709,42.3321,42.3476,221575.0
2017-09-06 13:40:00,54.64,54.67,54.62,54.67,63957.0,42.3476,42.3709,42.3321,42.3709,63957.0
2017-09-06 13:50:00,54.67,54.68,54.64,54.64,60855.0,42.3709,42.3786,42.3476,42.3476,60855.0
2017-09-06 14:00:00,54.64,54.65,54.59,54.64,202332.0,42.3476,42.3554,42.3089,42.3476,202332.0
2017-09-06 14:10:00,54.64,54.65,54.6,54.61,131369.0,42.3476,42.3554,42.3166,42.3244,131369.0
2017-09-06 14:20:00,54.62,54.64,54.6,54.63,156971.0,42.3321,42.3476,42.3166,42.3399,156971.0
2017-09-06 14:30:00,54.64,54.65,54.62,54.65,202318.0,42.3476,42.3554,42.3321,42.3554,202318.0
2017-09-06 14:40:00,54.65,54.68,54.63,54.68,205983.0,42.3554,42.3786,42.3399,42.3786,205983.0
2017-09-06 14:50:00,54.68,54.73,54.65,54.72,979566.0,42.3786,42.4174,42.3554,42.4096,979566.0
2017-09-06 15:00:00,54.72,54.73,54.7,54.73,93734.0,42.4096,42.4174,42.3941,42.4174,93734.0
2017-09-06 15:10:00,54.72,54.75,54.72,54.75,247372.0,42.4096,42.4329,42.4096,42.4329,247372.0
2017-09-06 15:20:00,54.75,54.75,54.72,54.73,120945.0,42.4329,42.4329,42.4096,42.4174,120945.0
2017-09-06 15:30:00,54.73,54.74,54.67,54.67,223563.0,42.4174,42.4251,42.3709,42.3709,223563.0
2017-09-06 15:40:00,54.68,54.7,54.66,54.68,448391.0,42.3786,42.3941,42.3631,42.3786,448391.0
2017-09-06 15:50:00,54.67,54.71,54.66,54.68,1196314.0,42.3709,42.4019,42.3631,42.3786,1196314.0
2017-09-07 09:30:00,54.74,54.87,54.68,54.71,206197.0,42.4251,42.5259,42.3786,42.4019,206197.0
2017-09-07 09:40:00,54.7,54.79,54.69,54.77,378379.0,42.3941,42.4639,42.3864,42.4484,378379.0
2017-09-07 09:50:00,54.76,54.95,54.76,54.91,878946.0,42.4406,42.5879,42.4406,42.5569,878946.0
2017-09-07 10:00:00,54.92,55.0,54.86,54.98,770318.0,42.5646,42.6266,42.5181,42.6111,770318.0
2017-09-07 10:10:00,54.98,55.16,54.98,55.14,1046985.0,42.6111,42.7506,42.6111,42.7351,1046985.0
2017-09-07 10:20:00,55.15,55.16,55.09,55.12,367422.0,42.7429,42.7506,42.6964,42.7196,367422.0
2017-09-07 10:30:00,55.13,55.13,55.05,55.06,349345.0,42.7274,42.7274,42.6654,42.6731,349345.0
2017-09-07 10:40:00,55.07,55.1,55.05,55.08,255364.0,42.6809,42.7041,42.6654,42.6886,255364.0
2017-09-07 10:50:00,55.08,55.11,55.07,55.09,105798.0,42.6886,42.7119,42.6809,42.6964,105798.0
2017-09-07 11:00:00,55.08,55.1,55.0,55.04,195967.0,42.6886,42.7041,42.6266,42.6576,195967.0
2017-09-07 11:10:00,55.04,55.05,55.02,55.03,151426.0,42.6576,42.6654,42.6421,42.6499,151426.0
2017-09-07 11:20:00,55.03,55.06,55.01,55.04,163773.0,42.6499,42.6731,42.6344,42.6576,163773.0
2017-09-07 11:30:00,55.05,55.09,55.01,55.06,209452.0,42.6654,42.6964,42.6344,42.6731,209452.0
2017-09-07 11:40:00,55.06,55.06,55.01,55.02,133144.0,42.6731,42.6731,42.6344,42.6421,133144.0
2017-09-07 11:50:00,55.03,55.03,54.98,54.98,97303.0,42.6499,42.6499,42.6111,42.6111,97303.0
2017-09-07 12:00:00,54.99,55.02,54.98,55.02,110510.0,42.6189,42.6421,42.6111,42.6421,110510.0
2017-09-07 12:10:00,55.02,55.02,54.95,54.97,232459.0,42.6421,42.6421,42.5879,42.6034,232459.0
2017-09-07 12:20:00,54.98,54.98,54.86,54.88,779640.0,42.6111,42.6111,42.5181,42.5336,779640.0
2017-09-07 12:30:00,54.88,54.92,54.86,54.9,169651.0,42.5336,42.5646,42.5181,42.5491,169651.0
2017-09-07 12:40:00,54.9,54.91,54.89,54.9,124448.0,42.5491,42.5569,42.5414,42.5491,124448.0
2017-09-07 12:50:00,54.9,54.94,54.89,54.91,221131.0,42.5491,42.5801,42.5414,42.5569,221131.0
2017-09-07 13:00:00,54.91,54.92,54.88,54.91,40967.0,42.5569,42.5646,42.5336,42.5569,40967.0
2017-09-07 13:10:00,54.91,54.92,54.88,54.9,75857.0,42.5569,42.5646,42.5336,42.5491,75857.0
2017-09-07 13:20:00,54.89,54.94,54.88,54.94,105594.0,42.5414,42.5801,42.5336,42.5801,105594.0
2017-09-07 13:30:00,54.94,54.95,54.91,54.95,304219.0,42.5801,42.5879,42.5569,42.5879,304219.0
2017-09-07 13:40:00,54.95,54.97,54.92,54.94,113145.0,42.5879,42.6034,42.5646,42.5801,113145.0
2017-09-07 13:50:00,54.95,54.96,54.93,54.95,78416.0,42.5879,42.5956,42.5724,42.5879,78416.0
2017-09-07 14:00:00,54.95,54.99,54.94,54.98,505473.0,42.5879,42.6189,42.5801,42.6111,505473.0
2017-09-07 14:10:00,54.98,55.02,54.97,55.02,65860.0,42.6111,42.6421,42.6034,42.6421,65860.0
2017-09-07 14:20:00,55.01,55.02,55.0,55.0,159785.0,42.6344,42.6421,42.6266,42.6266,159785.0
2017-09-07 14:30:00,55.0,55.01,54.97,55.01,76943.0,42.6266,42.6344,42.6034,42.6344,76943.0
2017-09-07 14:40:00,55.01,55.01,54.95,55.0,142085.0,42.6344,42.6344,42.5879,42.6266,142085.0
2017-09-07 14:50:00,55.0,55.01,54.97,55.0,157980.0,42.6266,42.6344,42.6034,42.6266,157980.0
2017-09-07 15:00:00,55.0,55.0,54.96,54.98,79551.0,42.6266,42.6266,42.5956,42.6111,79551.0
2017-09-07 15:10:00,54.98,54.98,54.93,54.94,102118.0,42.6111,42.6111,42.5724,42.5801,102118.0
2017-09-07 15:20:00,54.95,54.98,54.92,54.96,218994.0,42.5879,42.6111,42.5646,42.5956,218994.0
2017-09-07 15:30:00,54.96,55.03,54.94,55.03,248429.0,42.5956,42.6499,42.5801,42.6499,248429.0
2017-09-07 15:40:00,55.03,55.13,55.02,55.11,513905.0,42.6499,42.7274,42.6421,42.7119,513905.0
2017-09-07 15:50:00,55.1,55.14,55.08,55.1,1318941.0,42.7041,42.7351,42.6886,42.7041,1318941.0
2017-09-08 09:30:00,55.02,55.09,54.96,54.98,387425.0,42.6421,42.6964,42.5956,42.6111,387425.0
2017-09-08 09:40:00,54.99,55.06,54.92,54.96,226474.0,42.6189,42.6731,42.5646,42.5956,226474.0
2017-09-08 09:50:00,54.96,55.03,54.96,54.99,84255.0,42.5956,42.6499,42.5956,42.6189,84255.0
2017-09-08 10:00:00,55.0,55.09,54.97,55.09,210914.0,42.6266,42.6964,42.6034,42.6964,210914.0
2017-09-08 10:10:00,55.1,55.17,55.1,55.15,147972.0,42.7041,42.7584,42.7041,42.7429,147972.0
2017-09-08 10:20:00,55.15,55.18,55.11,55.11,153418.0,42.7429,42.7661,42.7119,42.7119,153418.0
2017-09-08 10:30:00,55.11,55.14,55.08,55.14,98490.0,42.7119,42.7351,42.6886,42.7351,98490.0
2017-09-08 10:40:00,55.13,55.13,55.07,55.07,219334.0,42.7274,42.7274,42.6809,42.6809,219334.0
2017-09-08 10:50:00,55.06,55.11,55.05,55.1,128430.0,42.6731,42.7119,42.6654,42.7041,128430.0
2017-09-08 11:00:00,55.1,55.11,55.08,55.09,124320.0,42.7041,42.7119,42.6886,42.6964,124320.0
2017-09-08 11:10:00,55.09,55.12,55.08,55.08,191191.0,42.6964,42.7196,42.6886,42.6886,191191.0
2017-09-08 11:20:00,55.09,55.11,55.08,55.09,129036.0,42.6964,42.7119,42.6886,42.6964,129036.0
2017-09-08 11:30:00,55.1,55.11,55.09,55.09,47669.0,42.7041,42.7119,42.6964,42.6964,47669.0
2017-09-08 11:40:00,55.1,55.1,55.05,55.08,225872.0,42.7041,42.7041,42.6654,42.6886,225872.0
2017-09-08 11:50:00,55.07,55.09,55.06,55.07,132046.0,42.6809,42.6964,42.6731,42.6809,132046.0
2017-09-08 12:00:00,55.06,55.15,55.05,55.15,286513.0,42.6731,42.7429,42.6654,42.7429,286513.0
2017-09-08 12:10:00,55.15,55.15,55.12,55.14,174098.0,42.7429,42.7429,42.7196,42.7351,174098.0
2017-09-08 12:20:00,55.15,55.17,55.14,55.16,100984.0,42.7429,42.7584,42.7351,42.7506,100984.0
2017-09-08 12:30:00,55.17,55.18,55.15,55.16,57382.0,42.7584,42.7661,42.7429,42.7506,57382.0
2017-09-08 12:40:00,55.16,55.19,55.16,55.18,43420.0,42.7506,42.7739,42.7506,42.7661,43420.0
2017-09-08 12:50:00,55.18,55.23,55.17,55.2,125280.0,42.7661,42.8049,42.7584,42.7816,125280.0
2017-09-08 13:00:00,55.2,55.22,55.19,55.22,65509.0,42.7816,42.7971,42.7739,42.7971,65509.0
2017-09-08 13:10:00,55.22,55.23,55.21,55.21,46649.0,42.7971,42.8049,42.7894,42.7894,46649.0
2017-09-08 13:20:00,55.21,55.21,55.17,55.2,138239.0,42.7894,42.7894,42.7584,42.7816,138239.0
2017-09-08 13:30:00,55.2,55.21,55.18,55.19,45256.0,42.7816,42.7894,42.7661,42.7739,45256.0
2017-09-08 13:40:00,55.18,55.19,55.17,55.19,64729.0,42.7661,42.7739,42.7584,42.7739,64729.0
2017-09-08 13:50:00,55.19,55.24,55.18,55.23,48640.0,42.7739,42.8126,42.7661,42.8049,48640.0
2017-09-08 14:00:00,55.22,55.27,55.21,55.27,60629.0,42.7971,42.8359,42.7894,42.8359,60629.0
2017-09-08 14:10:00,55.27,55.37,55.25,55.37,256671.0,42.8359,42.9134,42.8204,42.9134,256671.0
2017-09-08 14:20:00,55.37,55.38,55.34,55.37,113230.0,42.9134,42.9211,42.8901,42.9134,113230.0
2017-09-08 14:30:00,55.37,55.39,55.37,55.38,86240.0,42.9134,42.9289,42.9134,42.9211,86240.0
2017-09-08 14:40:00,55.38,55.4,55.34,55.37,88684.0,42.9211,42.9366,42.8901,42.9134,88684.0
2017-09-08 14:50:00,55.37,55.4,55.36,55.38,62572.0,42.9134,42.9366,42.9056,42.9211,62572.0
2017-09-08 15:00:00,55.39,55.4,55.31,55.32,197515.0,42.9289,42.9366,42.8669,42.8746,197515.0
2017-09-08 15:10:00,55.32,55.36,55.31,55.31,250276.0,42.8746,42.9056,42.8669,42.8669,250276.0
2017-09-08 15:20:00,55.32,55.37,55.32,55.37,233889.0,42.8746,42.9134,42.8746,42.9134,233889.0
2017-09-08 15:30:00,55.37,55.38,55.32,55.37,249321.0,42.9134,42.9211,42.8746,42.9134,249321.0
2017-09-08 15:40:00,55.37,55.38,55.32,55.34,530531.0,42.9134,42.9211,42.8746,42.8901,530531.0
2017-09-08 15:50:00,55.33,55.36,55.32,55.35,1019741.0,42.8824,42.9056,42.8746,42.8979,1019741.0
2017-09-11 09:30:00,55.26,55.47,55.25,55.47,1140582.0,42.8281,42.9909,42.8204,42.9909,1140582.0
2017-09-11 09:40:00,55.47,55.51,55.42,55.5,210519.0,42.9909,43.0219,42.9521,43.0141,210519.0
2017-09-11 09:50:00,55.5,55.52,55.48,55.49,171974.0,43.0141,43.0296,42.9986,43.0064,171974.0
2017-09-11 10:00:00,55.5,55.55,55.48,55.55,135631.0,43.0141,43.0529,42.9986,43.0529,135631.0
2017-09-11 10:10:00,55.54,55.61,55.53,55.61,65066.0,43.0451,43.0994,43.0374,43.0994,65066.0
2017-09-11 10:20:00,55.61,55.63,55.54,55.55,161298.0,43.0994,43.1149,43.0451,43.0529,161298.0
2017-09-11 10:30:00,55.55,55.64,55.54,55.61,147107.0,43.0529,43.1226,43.0451,43.0994,147107.0
2017-09-11 10:40:00,55.61,55.64,55.59,55.62,43157.0,43.0994,43.1226,43.0839,43.1071,43157.0
2017-09-11 10:50:00,55.62,55.63,55.6,55.63,65444.0,43.1071,43.1149,43.0916,43.1149,65444.0
2017-09-11 11:00:00,55.63,55.64,55.6,55.6,94591.0,43.1149,43.1226,43.0916,43.0916,94591.0
2017-09-11 11:10:00,55.6,55.64,55.58,55.63,360196.0,43.0916,43.1226,43.0761,43.1149,360196.0
2017-09-11 11:20:00,55.63,55.66,55.62,55.64,187954.0,43.1149,43.1381,43.1071,43.1226,187954.0
2017-09-11 11:30:00,55.64,55.66,55.63,55.64,77621.0,43.1226,43.1381,43.1149,43.1226,77621.0
2017-09-11 11:40:00,55.64,55.68,55.64,55.67,169889.0,43.1226,43.1536,43.1226,43.1459,169889.0
2017-09-11 11:50:00,55.66,55.69,55.65,55.67,112211.0,43.1381,43.1614,43.1304,43.1459,112211.0
2017-09-11 12:00:00,55.68,55.69,55.65,55.69,67058.0,43.1536,43.1614,43.1304,43.1614,67058.0
2017-09-11 12:10:00,55.69,55.7,55.67,55.68,131872.0,43.1614,43.1691,43.1459,43.1536,131872.0
2017-09-11 12:20:00,55.68,55.72,55.67,55.71,145701.0,43.1536,43.1846,43.1459,43.1769,145701.0
2017-09-11 12:30:00,55.71,55.71,55.68,55.7,80649.0,43.1769,43.1769,43.1536,43.1691,80649.0
2017-09-11 12:40:00,55.7,55.74,55.69,55.72,87782.0,43.1691,43.2001,43.1614,43.1846,87782.0
2017-09-11 12:50:00,55.73,55.75,55.71,55.71,90344.0,43.1924,43.2079,43.1769,43.1769,90344.0
2017-09-11 13:00:00,55.72,55.74,55.7,55.73,175738.0,43.1846,43.2001,43.1691,43.1924,175738.0
2017-09-11 13:10:00,55.73,55.77,55.73,55.76,305337.0,43.1924,43.2234,43.1924,43.2156,305337.0
2017-09-11 13:20:00,55.75,55.76,55.72,55.76,88401.0,43.2079,43.2156,43.1846,43.2156,88401.0
2017-09-11 13:30:00,55.76,55.77,55.74,55.76,150369.0,43.2156,43.2234,43.2001,43.2156,150369.0
2017-09-11 13:40:00,55.77,55.78,55.75,55.77,76262.0,43.2234,43.2311,43.2079,43.2234,76262.0
2017-09-11 13:50:00,55.77,55.8,55.76,55.8,101162.0,43.2234,43.2466,43.2156,43.2466,101162.0
2017-09-11 14:00:00,55.8,55.8,55.77,55.79,113190.0,43.2466,43.2466,43.2234,43.2389,113190.0
2017-09-11 14:10:00,55.79,55.84,55.78,55.8,240563.0,43.2389,43.2776,43.2311,43.2466,240563.0
2017-09-11 14:20:00,55.81,55.82,55.8,55.82,74827.0,43.2544,43.2621,43.2466,43.2621,74827.0
2017-09-11 14:30:00,55.81,55.85,55.81,55.85,668610.0,43.2544,43.2854,43.2544,43.2854,668610.0
2017-09-11 14:40:00,55.85,55.89,55.84,55.87,144771.0,43.2854,43.3164,43.2776,43.3009,144771.0
2017-09-11 14:50:00,55.87,55.9,55.86,55.87,139589.0,43.3009,43.3241,43.2931,43.3009,139589.0
2017-09-11 15:00:00,55.87,55.87,55.83,55.84,143545.0,43.3009,43.3009,43.2699,43.2776,143545.0
2017-09-11 15:10:00,55.83,55.86,55.79,55.84,343473.0,43.2699,43.2931,43.2389,43.2776,343473.0
2017-09-11 15:20:00,55.84,55.84,55.78,55.8,188210.0,43.2776,43.2776,43.2311,43.2466,188210.0
2017-09-11 15:30:00,55.8,55.86,55.79,55.86,329504.0,43.2466,43.2931,43.2389,43.2931,329504.0
2017-09-11 15:40:00,55.86,55.86,55.82,55.84,574649.0,43.2931,43.2931,43.2621,43.2776,574649.0
2017-09-11 15:50:00,55.84,55.86,55.8,55.85,1240263.0,43.2776,43.2931,43.2466,43.2854,1240263.0
2017-09-12 09:30:00,55.79,55.79,55.59,55.62,524759.0,43.2389,43.2389,43.0839,43.1071,524759.0
2017-09-12 09:40:00,55.62,55.69,55.62,55.64,200954.0,43.1071,43.1614,43.1071,43.1226,200954.0
2017-09-12 09:50:00,55.63,55.65,55.48,55.49,346146.0,43.1149,43.1304,42.9986,43.0064,346146.0
2017-09-12 10:00:00,55.49,55.51,55.4,55.42,418299.0,43.0064,43.0219,42.9366,42.9521,418299.0
2017-09-12 10:10:00,55.42,55.45,55.33,55.34,484044.0,42.9521,42.9754,42.8824,42.8901,484044.0
2017-09-12 10:20:00,55.34,55.38,55.33,55.36,533837.0,42.8901,42.9211,42.8824,42.9056,533837.0
2017-09-12 10:30:00,55.35,55.41,55.31,55.37,448233.0,42.8979,42.9444,42.8669,42.9134,448233.0
2017-09-12 10:40:00,55.37,55.37,55.28,55.3,332843.0,42.9134,42.9134,42.8436,42.8591,332843.0
2017-09-12 10:50:00,55.3,55.33,55.26,55.3,921707.0,42.8591,42.8824,42.8281,42.8591,921707.0
2017-09-12 11:00:00,55.3,55.31,55.27,55.29,242882.0,42.8591,42.8669,42.8359,42.8514,242882.0
2017-09-12 11:10:00,55.28,55.29,55.21,55.22,303665.0,42.8436,42.8514,42.7894,42.7971,303665.0
2017-09-12 11:20:00,55.22,55.23,55.19,55.22,177541.0,42.7971,42.8049,42.7739,42.7971,177541.0
2017-09-12 11:30:00,55.22,55.23,55.2,55.23,264564.0,42.7971,42.8049,42.7816,42.8049,264564.0
2017-09-12 11:40:00,55.22,55.26,55.2,55.23,317214.0,42.7971,42.8281,42.7816,42.8049,317214.0
2017-09-12 11:50:00,55.23,55.24,55.16,55.18,195212.0,42.8049,42.8126,42.7506,42.7661,195212.0
2017-09-12 12:00:00,55.18,55.19,55.12,55.12,135556.0,42.7661,42.7739,42.7196,42.7196,135556.0
2017-09-12 12:10:00,55.12,55.14,55.11,55.12,149229.0,42.7196,42.7351,42.7119,42.7196,149229.0
2017-09-12 12:20:00,55.11,55.12,55.07,55.08,283099.0,42.7119,42.7196,42.6809,42.6886,283099.0
2017-09-12 12:30:00,55.08,55.08,55.04,55.05,448028.0,42.6886,42.6886,42.6576,42.6654,448028.0
2017-09-12 12:40:00,55.05,55.06,55.02,55.02,102858.0,42.6654,42.6731,42.6421,42.6421,102858.0
2017-09-12 12:50:00,55.02,55.05,55.01,55.04,155905.0,42.6421,42.6654,42.6344,42.6576,155905.0
2017-09-12 13:00:00,55.04,55.04,54.96,54.97,101229.0,42.6576,42.6576,42.5956,42.6034,101229.0
2017-09-12 13:10:00,54.97,55.04,54.96,55.01,164766.0,42.6034,42.6576,42.5956,42.6344,164766.0
2017-09-12 13:20:00,55.01,55.01,54.97,54.98,106072.0,42.6344,42.6344,42.6034,42.6111,106072.0
2017-09-12 13:30:00,54.99,54.99,54.89,54.9,275176.0,42.6189,42.6189,42.5414,42.5491,275176.0
2017-09-12 13:40:00,54.91,54.91,54.79,54.8,491426.0,42.5569,42.5569,42.4639,42.4716,491426.0
2017-09-12 13:50:00,54.8,54.81,54.69,54.7,315252.0,42.4716,42.4794,42.3864,42.3941,315252.0
2017-09-12 14:00:00,54.7,54.71,54.6,54.64,761148.0,42.3941,42.4019,42.3166,42.3476,761148.0
2017-09-12 14:10:00,54.64,54.8,54.61,54.8,840875.0,42.3476,42.4716,42.3244,42.4716,840875.0
2017-09-12 14:20:00,54.79,54.89,54.77,54.88,604356.0,42.4639,42.5414,42.4484,42.5336,604356.0
2017-09-12 14:30:00,54.88,54.91,54.85,54.87,305084.0,42.5336,42.5569,42.5104,42.5259,305084.0
2017-09-12 14:40:00,54.87,54.93,54.85,54.93,766202.0,42.5259,42.5724,42.5104,42.5724,766202.0
2017-09-12 14:50:00,54.93,54.95,54.89,54.94,425929.0,42.5724,42.5879,42.5414,42.5801,425929.0
2017-09-12 15:00:00,54.94,54.95,54.89,54.93,280780.0,42.5801,42.5879,42.5414,42.5724,280780.0
2017-09-12 15:10:00,54.93,54.95,54.91,54.95,306233.0,42.5724,42.5879,42.5569,42.5879,306233.0
2017-09-12 15:20:00,54.95,54.96,54.91,54.94,433684.0,42.5879,42.5956,42.5569,42.5801,433684.0
2017-09-12 15:30:00,54.95,54.95,54.85,54.88,318046.0,42.5879,42.5879,42.5104,42.5336,318046.0
2017-09-12 15:40:00,54.88,54.89,54.85,54.86,476505.0,42.5336,42.5414,42.5104,42.5181,476505.0
2017-09-12 15:50:00,54.86,54.9,54.83,54.89,1201133.0,42.5181,42.5491,42.4949,42.5414,1201133.0
2017-09-13 09:30:00,54.85,54.89,54.67,54.72,693682.0,42.5104,42.5414,42.3709,42.4096,693682.0
2017-09-13 09:40:00,54.72,54.76,54.63,54.72,442986.0,42.4096,42.4406,42.3399,42.4096,442986.0
2017-09-13 09:50:00,54.72,54.76,54.59,54.59,281376.0,42.4096,42.4406,42.3089,42.3089,281376.0
2017-09-13 10:00:00,54.59,54.65,54.58,54.62,338448.0,42.3089,42.3554,42.3011,42.3321,338448.0
2017-09-13 10:10:00,54.63,54.8,54.63,54.73,405537.0,42.3399,42.4716,42.3399,42.4174,405537.0
2017-09-13 10:20:00,54.73,54.81,54.72,54.78,219179.0,42.4174,42.4794,42.4096,42.4561,219179.0
2017-09-13 10:30:00,54.77,54.78,54.69,54.75,708653.0,42.4484,42.4561,42.3864,42.4329,708653.0
2017-09-13 10:40:00,54.75,54.76,54.68,54.71,226674.0,42.4329,42.4406,42.3786,42.4019,226674.0
2017-09-13 10:50:00,54.71,54.75,54.68,54.73,140509.0,42.4019,42.4329,42.3786,42.4174,140509.0
2017-09-13 11:00:00,54.73,54.77,54.7,54.72,235976.0,42.4174,42.4484,42.3941,42.4096,235976.0
2017-09-13 11:10:00,54.72,54.74,54.69,54.7,189792.0,42.4096,42.4251,42.3864,42.3941,189792.0
2017-09-13 11:20:00,54.69,54.7,54.64,54.66,94874.0,42.3864,42.3941,42.3476,42.3631,94874.0
2017-09-13 11:30:00,54.66,54.75,54.65,54.75,116827.0,42.3631,42.4329,42.3554,42.4329,116827.0
2017-09-13 11:40:00,54.75,54.75,54.69,54.73,80023.0,42.4329,42.4329,42.3864,42.4174,80023.0
2017-09-13 11:50:00,54.74,54.76,54.7,54.76,123520.0,42.4251,42.4406,42.3941,42.4406,123520.0
2017-09-13 12:00:00,54.76,54.78,54.75,54.77,174125.0,42.4406,42.4561,42.4329,42.4484,174125.0
2017-09-13 12:10:00,54.76,54.81,54.76,54.78,198026.0,42.4406,42.4794,42.4406,42.4561,198026.0
2017-09-13 12:20:00,54.78,54.87,54.78,54.87,279767.0,42.4561,42.5259,42.4561,42.5259,279767.0
2017-09-13 12:30:00,54.87,54.89,54.82,54.83,238767.0,42.5259,42.5414,42.4871,42.4949,238767.0
2017-09-13 12:40:00,54.83,54.87,54.82,54.83,168920.0,42.4949,42.5259,42.4871,42.4949,168920.0
2017-09-13 12:50:00,54.83,54.84,54.8,54.8,99887.0,42.4949,42.5026,42.4716,42.4716,99887.0
2017-09-13 13:00:00,54.8,54.83,54.78,54.78,306730.0,42.4716,42.4949,42.4561,42.4561,306730.0
2017-09-13 13:10:00,54.78,54.82,54.77,54.8,113293.0,42.4561,42.4871,42.4484,42.4716,113293.0
2017-09-13 13:20:00,54.8,54.8,54.74,54.76,155679.0,42.4716,42.4716,42.4251,42.4406,155679.0
2017-09-13 13:30:00,54.77,54.78,54.74,54.75,261479.0,42.4484,42.4561,42.4251,42.4329,261479.0
2017-09-13 13:40:00,54.76,54.76,54.71,54.71,75686.0,42.4406,42.4406,42.4019,42.4019,75686.0
2017-09-13 13:50:00,54.71,54.72,54.67,54.68,59962.0,42.4019,42.4096,42.3709,42.3786,59962.0
2017-09-13 14:00:00,54.68,54.75,54.66,54.7,371764.0,42.3786,42.4329,42.3631,42.3941,371764.0
2017-09-13 14:10:00,54.71,54.73,54.69,54.7,115027.0,42.4019,42.4174,42.3864,42.3941,115027.0
2017-09-13 14:20:00,54.7,54.73,54.69,54.7,105281.0,42.3941,42.4174,42.3864,42.3941,105281.0
2017-09-13 14:30:00,54.7,54.71,54.68,54.68,112161.0,42.3941,42.4019,42.3786,42.3786,112161.0
2017-09-13 14:40:00,54.69,54.75,54.68,54.73,183000.0,42.3864,42.4329,42.3786,42.4174,183000.0
2017-09-13 14:50:00,54.74,54.76,54.71,54.72,273566.0,42.4251,42.4406,42.4019,42.4096,273566.0
2017-09-13 15:00:00,54.72,54.74,54.66,54.67,301419.0,42.4096,42.4251,42.3631,42.3709,301419.0
2017-09-13 15:10:00,54.68,54.68,54.63,54.68,231478.0,42.3786,42.3786,42.3399,42.3786,231478.0
2017-09-13 15:20:00,54.68,54.68,54.62,54.64,196058.0,42.3786,42.3786,42.3321,42.3476,196058.0
2017-09-13 15:30:00,54.64,54.67,54.62,54.67,319732.0,42.3476,42.3709,42.3321,42.3709,319732.0
2017-09-13 15:40:00,54.66,54.67,54.64,54.65,411369.0,42.3631,42.3709,42.3476,42.3554,411369.0
2017-09-13 15:50:00,54.65,54.66,54.59,54.62,1171028.0,42.3554,42.3631,42.3089,42.3321,1171028.0
2017-09-14 09:30:00,54.6,54.6,54.44,54.51,362990.0,42.3166,42.3166,42.1926,42.2469,362990.0
2017-09-14 09:40:00,54.52,54.63,54.51,54.61,388617.0,42.2546,42.3399,42.2469,42.3244,388617.0
2017-09-14 09:50:00,54.61,54.65,54.57,54.6,202781.0,42.3244,42.3554,42.2934,42.3166,202781.0
2017-09-14 10:00:00,54.6,54.75,54.6,54.75,297824.0,42.3166,42.4329,42.3166,42.4329,297824.0
2017-09-14 10:10:00,54.75,54.86,54.72,54.85,418165.0,42.4329,42.5181,42.4096,42.5104,418165.0
2017-09-14 10:20:00,54.86,54.87,54.79,54.8,117458.0,42.5181,42.5259,42.4639,42.4716,117458.0
2017-09-14 10:30:00,54.8,54.83,54.75,54.75,248206.0,42.4716,42.4949,42.4329,42.4329,248206.0
2017-09-14 10:40:00,54.76,54.78,54.71,54.77,229978.0,42.4406,42.4561,42.4019,42.4484,229978.0
2017-09-14 10:50:00,54.77,54.81,54.77,54.77,146591.0,42.4484,42.4794,42.4484,42.4484,146591.0
2017-09-14 11:00:00,54.77,54.79,54.75,54.76,131275.0,42.4484,42.4639,42.4329,42.4406,131275.0
2017-09-14 11:10:00,54.77,54.81,54.75,54.8,290268.0,42.4484,42.4794,42.4329,42.4716,290268.0
2017-09-14 11:20:00,54.79,54.83,54.78,54.83,149643.0,42.4639,42.4949,42.4561,42.4949,149643.0
2017-09-14 11:30:00,54.83,54.9,54.82,54.88,198244.0,42.4949,42.5491,42.4871,42.5336,198244.0
2017-09-14 11:40:00,54.87,54.91,54.85,54.9,79284.0,42.5259,42.5569,42.5104,42.5491,79284.0
2017-09-14 11:50:00,54.89,54.94,54.88,54.89,141824.0,42.5414,42.5801,42.5336,42.5414,141824.0
2017-09-14 12:00:00,54.9,54.94,54.89,54.91,95401.0,42.5491,42.5801,42.5414,42.5569,95401.0
2017-09-14 12:10:00,54.9,54.97,54.9,54.97,172367.0,42.5491,42.6034,42.5491,42.6034,172367.0
2017-09-14 12:20:00,54.97,55.0,54.94,54.99,108909.0,42.6034,42.6266,42.5801,42.6189,108909.0
2017-09-14 12:30:00,54.99,54.99,54.94,54.95,139852.0,42.6189,42.6189,42.5801,42.5879,139852.0
2017-09-14 12:40:00,54.96,54.98,54.93,54.94,81238.0,42.5956,42.6111,42.5724,42.5801,81238.0
2017-09-14 12:50:00,54.94,54.97,54.91,54.92,93847.0,42.5801,42.6034,42.5569,42.5646,93847.0
2017-09-14 13:00:00,54.93,54.94,54.91,54.94,67752.0,42.5724,42.5801,42.5569,42.5801,67752.0
2017-09-14 13:10:00,54.94,54.95,54.92,54.95,88593.0,42.5801,42.5879,42.5646,42.5879,88593.0
2017-09-14 13:20:00,54.95,54.97,54.91,54.97,70872.0,42.5879,42.6034,42.5569,42.6034,70872.0
2017-09-14 13:30:00,54.96,54.97,54.94,54.95,69726.0,42.5956,42.6034,42.5801,42.5879,69726.0
2017-09-14 13:40:00,54.95,55.01,54.94,55.0,225589.0,42.5879,42.6344,42.5801,42.6266,225589.0
2017-09-14 13:50:00,55.01,55.06,54.99,55.05,229760.0,42.6344,42.6731,42.6189,42.6654,229760.0
2017-09-14 14:00:00,55.05,55.06,55.03,55.04,133778.0,42.6654,42.6731,42.6499,42.6576,133778.0
2017-09-14 14:10:00,55.04,55.06,55.02,55.03,106433.0,42.6576,42.6731,42.6421,42.6499,106433.0
2017-09-14 14:20:00,55.03,55.06,55.01,55.01,86038.0,42.6499,42.6731,42.6344,42.6344,86038.0
2017-09-14 14:30:00,55.02,55.09,55.01,55.07,194944.0,42.6421,42.6964,42.6344,42.6809,194944.0
2017-09-14 14:40:00,55.08,55.11,55.07,55.11,271131.0,42.6886,42.7119,42.6809,42.7119,271131.0
2017-09-14 14:50:00,55.11,55.12,55.04,55.05,289667.0,42.7119,42.7196,42.6576,42.6654,289667.0
2017-09-14 15:00:00,55.05,55.05,55.01,55.01,123035.0,42.6654,42.6654,42.6344,42.6344,123035.0
2017-09-14 15:10:00,55.02,55.02,54.99,55.01,256224.0,42.6421,42.6421,42.6189,42.6344,256224.0
2017-09-14 15:20:00,55.01,55.07,54.99,55.07,622703.0,42.6344,42.6809,42.6189,42.6809,622703.0
2017-09-14 15:30:00,55.06,55.08,55.02,55.03,426366.0,42.6731,42.6886,42.6421,42.6499,426366.0
2017-09-14 15:40:00,55.04,55.11,55.04,55.1,570082.0,42.6576,42.7119,42.6576,42.7041,570082.0
2017-09-14 15:50:00,55.1,55.11,55.06,55.1,1541113.0,42.7041,42.7119,42.6731,42.7041,1541113.0
2017-09-15 09:30:00,54.83,54.83,54.72,54.8,393227.0,42.8187,42.8187,42.7328,42.7953,393227.0
2017-09-15 09:40:00,54.8,54.91,54.76,54.78,315865.0,42.7953,42.8812,42.764,42.7797,315865.0
2017-09-15 09:50:00,54.77,54.79,54.63,54.66,209256.0,42.7719,42.7875,42.6625,42.686,209256.0
2017-09-15 10:00:00,54.66,54.66,54.57,54.59,301487.0,42.686,42.686,42.6157,42.6313,301487.0
2017-09-15 10:10:00,54.59,54.63,54.57,54.6,242921.0,42.6313,42.6625,42.6157,42.6391,242921.0
2017-09-15 10:20:00,54.61,54.61,54.54,54.55,105176.0,42.6469,42.6469,42.5922,42.6,105176.0
2017-09-15 10:30:00,54.55,54.59,54.52,54.52,95059.0,42.6,42.6313,42.5766,42.5766,95059.0
2017-09-15 10:40:00,54.53,54.56,54.51,54.54,247901.0,42.5844,42.6079,42.5688,42.5922,247901.0
2017-09-15 10:50:00,54.55,54.56,54.51,54.52,85850.0,42.6,42.6079,42.5688,42.5766,85850.0
2017-09-15 11:00:00,54.52,54.57,54.5,54.55,134958.0,42.5766,42.6157,42.561,42.6,134958.0
2017-09-15 11:10:00,54.55,54.63,54.54,54.63,117837.0,42.6,42.6625,42.5922,42.6625,117837.0
2017-09-15 11:20:00,54.63,54.67,54.59,54.65,342184.0,42.6625,42.6938,42.6313,42.6781,342184.0
2017-09-15 11:30:00,54.65,54.66,54.63,54.65,138923.0,42.6781,42.686,42.6625,42.6781,138923.0
2017-09-15 11:40:00,54.64,54.7,54.63,54.69,241247.0,42.6703,42.7172,42.6625,42.7094,241247.0
2017-09-15 11:50:00,54.69,54.71,54.68,54.69,73984.0,42.7094,42.725,42.7016,42.7094,73984.0
2017-09-15 12:00:00,54.69,54.69,54.67,54.68,177583.0,42.7094,42.7094,42.6938,42.7016,177583.0
2017-09-15 12:10:00,54.68,54.71,54.66,54.67,334976.0,42.7016,42.725,42.686,42.6938,334976.0
2017-09-15 12:20:00,54.67,54.68,54.65,54.66,51317.0,42.6938,42.7016,42.6781,42.686,51317.0
2017-09-15 12:30:00,54.66,54.7,54.64,54.68,125003.0,42.686,42.7172,42.6703,42.7016,125003.0
2017-09-15 12:40:00,54.68,54.7,54.65,54.66,97929.0,42.7016,42.7172,42.6781,42.686,97929.0
2017-09-15 12:50:00,54.66,54.66,54.63,54.63,38557.0,42.686,42.686,42.6625,42.6625,38557.0
2017-09-15 13:00:00,54.63,54.66,54.62,54.63,52729.0,42.6625,42.686,42.6547,42.6625,52729.0
2017-09-15 13:10:00,54.62,54.67,54.61,54.65,134039.0,42.6547,42.6938,42.6469,42.6781,134039.0
2017-09-15 13:20:00,54.65,54.66,54.62,54.63,87948.0,42.6781,42.686,42.6547,42.6625,87948.0
2017-09-15 13:30:00,54.63,54.65,54.61,54.62,52062.0,42.6625,42.6781,42.6469,42.6547,52062.0
2017-09-15 13:40:00,54.62,54.64,54.59,54.6,236353.0,42.6547,42.6703,42.6313,42.6391,236353.0
2017-09-15 13:50:00,54.59,54.6,54.58,54.6,109373.0,42.6313,42.6391,42.6235,42.6391,109373.0
2017-09-15 14:00:00,54.59,54.6,54.57,54.59,73576.0,42.6313,42.6391,42.6157,42.6313,73576.0
2017-09-15 14:10:00,54.58,54.59,54.56,54.57,71425.0,42.6235,42.6313,42.6079,42.6157,71425.0
2017-09-15 14:20:00,54.56,54.59,54.56,54.58,148616.0,42.6079,42.6313,42.6079,42.6235,148616.0
2017-09-15 14:30:00,54.58,54.65,54.58,54.64,95094.0,42.6235,42.6781,42.6235,42.6703,95094.0
2017-09-15 14:40:00,54.64,54.66,54.63,54.65,114196.0,42.6703,42.686,42.6625,42.6781,114196.0
2017-09-15 14:50:00,54.65,54.67,54.63,54.67,124794.0,42.6781,42.6938,42.6625,42.6938,124794.0
2017-09-15 15:00:00,54.66,54.69,54.65,54.66,187515.0,42.686,42.7094,42.6781,42.686,187515.0
2017-09-15 15:10:00,54.66,54.69,54.65,54.68,152075.0,42.686,42.7094,42.6781,42.7016,152075.0
2017-09-15 15:20:00,54.68,54.71,54.67,54.71,152127.0,42.7016,42.725,42.6938,42.725,152127.0
2017-09-15 15:30:00,54.7,54.74,54.7,54.73,176823.0,42.7172,42.7484,42.7172,42.7406,176823.0
2017-09-15 15:40:00,54.74,54.74,54.69,54.7,259341.0,42.7484,42.7484,42.7094,42.7172,259341.0
2017-09-15 15:50:00,54.69,54.75,54.66,54.75,1774063.0,42.7094,42.7562,42.686,42.7562,1774063.0
2017-09-18 09:30:00,54.71,54.75,54.57,54.69,352614.0,42.725,42.7562,42.6157,42.7094,352614.0
2017-09-18 09:40:00,54.7,54.7,54.59,54.61,266437.0,42.7172,42.7172,42.6313,42.6469,266437.0
2017-09-18 09:50:00,54.61,54.69,54.56,54.68,432395.0,42.6469,42.7094,42.6079,42.7016,432395.0
2017-09-18 10:00:00,54.68,54.7,54.66,54.68,210466.0,42.7016,42.7172,42.686,42.7016,210466.0
2017-09-18 10:10:00,54.67,54.68,54.6,54.62,284610.0,42.6938,42.7016,42.6391,42.6547,284610.0
2017-09-18 10:20:00,54.62,54.64,54.53,54.53,364924.0,42.6547,42.6703,42.5844,42.5844,364924.0
2017-09-18 10:30:00,54.54,54.55,54.51,54.51,414420.0,42.5922,42.6,42.5688,42.5688,414420.0
2017-09-18 10:40:00,54.51,54.52,54.45,54.48,245275.0,42.5688,42.5766,42.522,42.5454,245275.0
2017-09-18 10:50:00,54.48,54.48,54.43,54.43,461915.0,42.5454,42.5454,42.5063,42.5063,461915.0
2017-09-18 11:00:00,54.43,54.44,54.4,54.43,213689.0,42.5063,42.5141,42.4829,42.5063,213689.0
2017-09-18 11:10:00,54.43,54.44,54.4,54.41,301780.0,42.5063,42.5141,42.4829,42.4907,301780.0
2017-09-18 11:20:00,54.4,54.46,54.39,54.45,266222.0,42.4829,42.5298,42.4751,42.522,266222.0
2017-09-18 11:30:00,54.45,54.46,54.44,54.45,142835.0,42.522,42.5298,42.5141,42.522,142835.0
2017-09-18 11:40:00,54.45,54.47,54.44,54.45,347091.0,42.522,42.5376,42.5141,42.522,347091.0
2017-09-18 11:50:00,54.45,54.45,54.39,54.41,173336.0,42.522,42.522,42.4751,42.4907,173336.0
2017-09-18 12:00:00,54.41,54.41,54.23,54.27,1334664.0,42.4907,42.4907,42.3501,42.3814,1334664.0
2017-09-18 12:10:00,54.28,54.28,54.21,54.22,417579.0,42.3892,42.3892,42.3345,42.3423,417579.0
2017-09-18 12:20:00,54.22,54.22,54.17,54.2,301717.0,42.3423,42.3423,42.3033,42.3267,301717.0
2017-09-18 12:30:00,54.2,54.2,54.17,54.18,253136.0,42.3267,42.3267,42.3033,42.3111,253136.0
2017-09-18 12:40:00,54.18,54.19,54.15,54.18,205601.0,42.3111,42.3189,42.2877,42.3111,205601.0
2017-09-18 12:50:00,54.18,54.22,54.17,54.21,240053.0,42.3111,42.3423,42.3033,42.3345,240053.0
2017-09-18 13:00:00,54.21,54.23,54.19,54.22,80941.0,42.3345,42.3501,42.3189,42.3423,80941.0
2017-09-18 13:10:00,54.22,54.23,54.17,54.2,155727.0,42.3423,42.3501,42.3033,42.3267,155727.0
2017-09-18 13:20:00,54.2,54.2,54.18,54.18,130018.0,42.3267,42.3267,42.3111,42.3111,130018.0
2017-09-18 13:30:00,54.18,54.2,54.17,54.18,312306.0,42.3111,42.3267,42.3033,42.3111,312306.0
2017-09-18 13:40:00,54.18,54.18,54.12,54.12,388112.0,42.3111,42.3111,42.2642,42.2642,388112.0
2017-09-18 13:50:00,54.12,54.12,53.88,53.89,884632.0,42.2642,42.2642,42.0768,42.0846,884632.0
2017-09-18 14:00:00,53.88,53.93,53.83,53.89,668077.0,42.0768,42.1159,42.0378,42.0846,668077.0
2017-09-18 14:10:00,53.89,53.92,53.87,53.91,243829.0,42.0846,42.1081,42.069,42.1002,243829.0
2017-09-18 14:20:00,53.9,53.98,53.89,53.97,285292.0,42.0924,42.1549,42.0846,42.1471,285292.0
2017-09-18 14:30:00,53.96,54.07,53.95,54.07,371585.0,42.1393,42.2252,42.1315,42.2252,371585.0
2017-09-18 14:40:00,54.07,54.12,54.04,54.1,381452.0,42.2252,42.2642,42.2018,42.2486,381452.0
2017-09-18 14:50:00,54.1,54.14,54.09,54.12,314385.0,42.2486,42.2799,42.2408,42.2642,314385.0
2017-09-18 15:00:00,54.11,54.16,54.09,54.16,167956.0,42.2564,42.2955,42.2408,42.2955,167956.0
2017-09-18 15:10:00,54.16,54.21,54.14,54.18,357408.0,42.2955,42.3345,42.2799,42.3111,357408.0
2017-09-18 15:20:00,54.18,54.18,54.06,54.11,356348.0,42.3111,42.3111,42.2174,42.2564,356348.0
2017-09-18 15:30:00,54.11,54.16,54.1,54.11,426302.0,42.2564,42.2955,42.2486,42.2564,426302.0
2017-09-18 15:40:00,54.11,54.16,54.1,54.15,433936.0,42.2564,42.2955,42.2486,42.2877,433936.0
2017-09-18 15:50:00,54.15,54.23,54.13,54.22,1436793.0,42.2877,42.3501,42.2721,42.3423,1436793.0
2017-09-19 09:30:00,54.28,54.32,54.17,54.2,324241.0,42.3892,42.4204,42.3033,42.3267,324241.0
2017-09-19 09:40:00,54.19,54.31,54.17,54.21,269015.0,42.3189,42.4126,42.3033,42.3345,269015.0
2017-09-19 09:50:00,54.21,54.25,54.15,54.16,581411.0,42.3345,42.3658,42.2877,42.2955,581411.0
2017-09-19 10:00:00,54.15,54.15,53.99,54.02,314725.0,42.2877,42.2877,42.1627,42.1862,314725.0
2017-09-19 10:10:00,54.02,54.16,54.02,54.09,355241.0,42.1862,42.2955,42.1862,42.2408,355241.0
2017-09-19 10:20:00,54.09,54.18,54.07,54.17,253911.0,42.2408,42.3111,42.2252,42.3033,253911.0
2017-09-19 10:30:00,54.17,54.19,54.12,54.16,279524.0,42.3033,42.3189,42.2642,42.2955,279524.0
2017-09-19 10:40:00,54.15,54.16,54.1,54.11,118641.0,42.2877,42.2955,42.2486,42.2564,118641.0
2017-09-19 10:50:00,54.11,54.18,54.1,54.14,287117.0,42.2564,42.3111,42.2486,42.2799,287117.0
2017-09-19 11:00:00,54.15,54.26,54.1,54.23,618147.0,42.2877,42.3736,42.2486,42.3501,618147.0
2017-09-19 11:10:00,54.23,54.23,54.14,54.15,152426.0,42.3501,42.3501,42.2799,42.2877,152426.0
2017-09-19 11:20:00,54.15,54.15,54.1,54.11,128216.0,42.2877,42.2877,42.2486,42.2564,128216.0
2017-09-19 11:30:00,54.11,54.11,54.07,54.09,319707.0,42.2564,42.2564,42.2252,42.2408,319707.0
2017-09-19 11:40:00,54.09,54.12,54.08,54.11,307012.0,42.2408,42.2642,42.233,42.2564,307012.0
2017-09-19 11:50:00,54.11,54.12,54.07,54.08,318528.0,42.2564,42.2642,42.2252,42.233,318528.0
2017-09-19 12:00:00,54.07,54.08,54.02,54.05,464396.0,42.2252,42.233,42.1862,42.2096,464396.0
2017-09-19 12:10:00,54.05,54.07,54.04,54.05,348281.0,42.2096,42.2252,42.2018,42.2096,348281.0
2017-09-19 12:20:00,54.05,54.1,54.05,54.09,234502.0,42.2096,42.2486,42.2096,42.2408,234502.0
2017-09-19 12:30:00,54.09,54.11,54.08,54.1,365083.0,42.2408,42.2564,42.233,42.2486,365083.0
2017-09-19 12:40:00,54.1,54.11,54.06,54.09,189814.0,42.2486,42.2564,42.2174,42.2408,189814.0
2017-09-19 12:50:00,54.09,54.09,54.05,54.06,87203.0,42.2408,42.2408,42.2096,42.2174,87203.0
2017-09-19 13:00:00,54.05,54.07,54.04,54.05,138372.0,42.2096,42.2252,42.2018,42.2096,138372.0
2017-09-19 13:10:00,54.05,54.06,54.03,54.06,236774.0,42.2096,42.2174,42.194,42.2174,236774.0
2017-09-19 13:20:00,54.06,54.14,54.06,54.14,318276.0,42.2174,42.2799,42.2174,42.2799,318276.0
2017-09-19 13:30:00,54.14,54.14,54.1,54.11,172302.0,42.2799,42.2799,42.2486,42.2564,172302.0
2017-09-19 13:40:00,54.1,54.11,54.08,54.09,287188.0,42.2486,42.2564,42.233,42.2408,287188.0
2017-09-19 13:50:00,54.09,54.13,54.08,54.11,166966.0,42.2408,42.2721,42.233,42.2564,166966.0
2017-09-19 14:00:00,54.1,54.12,54.08,54.09,164856.0,42.2486,42.2642,42.233,42.2408,164856.0
2017-09-19 14:10:00,54.08,54.1,54.05,54.07,135710.0,42.233,42.2486,42.2096,42.2252,135710.0
2017-09-19 14:20:00,54.08,54.1,54.03,54.03,138219.0,42.233,42.2486,42.194,42.194,138219.0
2017-09-19 14:30:00,54.04,54.08,54.03,54.07,205925.0,42.2018,42.233,42.194,42.2252,205925.0
2017-09-19 14:40:00,54.07,54.08,54.04,54.07,206313.0,42.2252,42.233,42.2018,42.2252,206313.0
2017-09-19 14:50:00,54.06,54.14,54.05,54.1,365573.0,42.2174,42.2799,42.2096,42.2486,365573.0
2017-09-19 15:00:00,54.1,54.13,54.09,54.13,405383.0,42.2486,42.2721,42.2408,42.2721,405383.0
2017-09-19 15:10:00,54.13,54.14,54.1,54.13,347396.0,42.2721,42.2799,42.2486,42.2721,347396.0
2017-09-19 15:20:00,54.13,54.14,54.09,54.14,299963.0,42.2721,42.2799,42.2408,42.2799,299963.0
2017-09-19 15:30:00,54.14,54.19,54.14,54.18,371817.0,42.2799,42.3189,42.2799,42.3111,371817.0
2017-09-19 15:40:00,54.18,54.22,54.12,54.16,555618.0,42.3111,42.3423,42.2642,42.2955,555618.0
2017-09-19 15:50:00,54.16,54.17,54.09,54.1,1325138.0,42.2955,42.3033,42.2408,42.2486,1325138.0
2017-09-20 09:30:00,54.12,54.29,54.12,54.22,340885.0,42.2642,42.397,42.2642,42.3423,340885.0
2017-09-20 09:40:00,54.22,54.23,54.06,54.07,170183.0,42.3423,42.3501,42.2174,42.2252,170183.0
2017-09-20 09:50:00,54.07,54.11,54.01,54.1,290237.0,42.2252,42.2564,42.1783,42.2486,290237.0
2017-09-20 10:00:00,54.1,54.1,54.05,54.06,331567.0,42.2486,42.2486,42.2096,42.2174,331567.0
2017-09-20 10:10:00,54.05,54.09,54.02,54.08,200400.0,42.2096,42.2408,42.1862,42.233,200400.0
2017-09-20 10:20:00,54.08,54.14,54.07,54.13,65286.0,42.233,42.2799,42.2252,42.2721,65286.0
2017-09-20 10:30:00,54.13,54.13,54.07,54.09,208508.0,42.2721,42.2721,42.2252,42.2408,208508.0
2017-09-20 10:40:00,54.09,54.1,54.05,54.06,93299.0,42.2408,42.2486,42.2096,42.2174,93299.0
2017-09-20 10:50:00,54.06,54.15,54.06,54.15,136211.0,42.2174,42.2877,42.2174,42.2877,136211.0
2017-09-20 11:00:00,54.15,54.18,54.13,54.14,393535.0,42.2877,42.3111,42.2721,42.2799,393535.0
2017-09-20 11:10:00,54.15,54.15,54.03,54.04,448940.0,42.2877,42.2877,42.194,42.2018,448940.0
2017-09-20 11:20:00,54.03,54.05,54.0,54.01,118723.0,42.194,42.2096,42.1705,42.1783,118723.0
2017-09-20 11:30:00,54.01,54.06,54.01,54.03,209030.0,42.1783,42.2174,42.1783,42.194,209030.0
2017-09-20 11:40:00,54.02,54.03,53.98,53.98,89846.0,42.1862,42.194,42.1549,42.1549,89846.0
2017-09-20 11:50:00,53.99,53.99,53.95,53.97,156016.0,42.1627,42.1627,42.1315,42.1471,156016.0
2017-09-20 12:00:00,53.97,53.97,53.92,53.95,142262.0,42.1471,42.1471,42.1081,42.1315,142262.0
2017-09-20 12:10:00,53.96,53.98,53.95,53.96,67028.0,42.1393,42.1549,42.1315,42.1393,67028.0
2017-09-20 12:20:00,53.96,53.99,53.95,53.98,85663.0,42.1393,42.1627,42.1315,42.1549,85663.0
2017-09-20 12:30:00,53.97,53.99,53.96,53.97,100004.0,42.1471,42.1627,42.1393,42.1471,100004.0
2017-09-20 12:40:00,53.96,53.96,53.93,53.94,132148.0,42.1393,42.1393,42.1159,42.1237,132148.0
2017-09-20 12:50:00,53.94,53.96,53.94,53.96,264080.0,42.1237,42.1393,42.1237,42.1393,264080.0
2017-09-20 13:00:00,53.95,53.98,53.95,53.97,189742.0,42.1315,42.1549,42.1315,42.1471,189742.0
2017-09-20 13:10:00,53.98,54.0,53.98,53.98,244757.0,42.1549,42.1705,42.1549,42.1549,244757.0
2017-09-20 13:20:00,53.98,54.03,53.98,54.02,271171.0,42.1549,42.194,42.1549,42.1862,271171.0
2017-09-20 13:30:00,54.01,54.05,54.01,54.04,240424.0,42.1783,42.2096,42.1783,42.2018,240424.0
2017-09-20 13:40:00,54.04,54.08,54.04,54.08,795027.0,42.2018,42.233,42.2018,42.233,795027.0
2017-09-20 13:50:00,54.08,54.1,54.03,54.06,439010.0,42.233,42.2486,42.194,42.2174,439010.0
2017-09-20 14:00:00,54.04,54.04,53.49,53.59,3547669.0,42.2018,42.2018,41.7723,41.8503,3547669.0
2017-09-20 14:10:00,53.58,53.75,53.5,53.65,1493527.0,41.8425,41.9753,41.7801,41.8972,1493527.0
2017-09-20 14:20:00,53.66,53.77,53.59,53.75,803929.0,41.905,41.9909,41.8503,41.9753,803929.0
2017-09-20 14:30:00,53.76,53.79,53.6,53.65,998052.0,41.9831,42.0065,41.8582,41.8972,998052.0
2017-09-20 14:40:00,53.65,53.65,53.47,53.51,949104.0,41.8972,41.8972,41.7566,41.7879,949104.0
2017-09-20 14:50:00,53.51,53.61,53.51,53.56,440849.0,41.7879,41.866,41.7879,41.8269,440849.0
2017-09-20 15:00:00,53.56,53.57,53.51,53.56,259140.0,41.8269,41.8347,41.7879,41.8269,259140.0
2017-09-20 15:10:00,53.57,53.64,53.55,53.62,234584.0,41.8347,41.8894,41.8191,41.8738,234584.0
2017-09-20 15:20:00,53.62,53.63,53.59,53.61,168551.0,41.8738,41.8816,41.8503,41.866,168551.0
2017-09-20 15:30:00,53.61,53.75,53.59,53.73,885630.0,41.866,41.9753,41.8503,41.9597,885630.0
2017-09-20 15:40:00,53.73,53.74,53.63,53.64,503164.0,41.9597,41.9675,41.8816,41.8894,503164.0
2017-09-20 15:50:00,53.63,53.68,53.62,53.67,1884876.0,41.8816,41.9206,41.8738,41.9128,1884876.0
2017-09-21 09:30:00,53.73,53.75,53.6,53.63,246041.0,41.9597,41.9753,41.8582,41.8816,246041.0
2017-09-21 09:40:00,53.63,53.87,53.63,53.81,603325.0,41.8816,42.069,41.8816,42.0222,603325.0
2017-09-21 09:50:00,53.82,53.93,53.79,53.89,186124.0,42.03,42.1159,42.0065,42.0846,186124.0
2017-09-21 10:00:00,53.89,53.94,53.87,53.94,144320.0,42.0846,42.1237,42.069,42.1237,144320.0
2017-09-21 10:10:00,53.94,53.95,53.88,53.91,268817.0,42.1237,42.1315,42.0768,42.1002,268817.0
2017-09-21 10:20:00,53.91,54.02,53.91,53.98,373516.0,42.1002,42.1862,42.1002,42.1549,373516.0
2017-09-21 10:30:00,53.98,53.99,53.92,53.96,177401.0,42.1549,42.1627,42.1081,42.1393,177401.0
2017-09-21 10:40:00,53.97,54.01,53.9,53.91,180262.0,42.1471,42.1783,42.0924,42.1002,180262.0
2017-09-21 10:50:00,53.91,53.92,53.87,53.89,320677.0,42.1002,42.1081,42.069,42.0846,320677.0
2017-09-21 11:00:00,53.89,53.92,53.87,53.9,292358.0,42.0846,42.1081,42.069,42.0924,292358.0
2017-09-21 11:10:00,53.89,53.91,53.85,53.87,118898.0,42.0846,42.1002,42.0534,42.069,118898.0
2017-09-21 11:20:00,53.86,53.87,53.8,53.81,162602.0,42.0612,42.069,42.0143,42.0222,162602.0
2017-09-21 11:30:00,53.8,53.81,53.77,53.79,117463.0,42.0143,42.0222,41.9909,42.0065,117463.0
2017-09-21 11:40:00,53.78,53.8,53.76,53.76,138900.0,41.9987,42.0143,41.9831,41.9831,138900.0
2017-09-21 11:50:00,53.76,53.8,53.76,53.8,94866.0,41.9831,42.0143,41.9831,42.0143,94866.0
2017-09-21 12:00:00,53.79,53.81,53.76,53.77,62341.0,42.0065,42.0222,41.9831,41.9909,62341.0
2017-09-21 12:10:00,53.77,53.78,53.73,53.74,192714.0,41.9909,41.9987,41.9597,41.9675,192714.0
2017-09-21 12:20:00,53.74,53.79,53.74,53.78,200908.0,41.9675,42.0065,41.9675,41.9987,200908.0
2017-09-21 12:30:00,53.78,53.79,53.76,53.77,54269.0,41.9987,42.0065,41.9831,41.9909,54269.0
2017-09-21 12:40:00,53.77,53.77,53.71,53.73,126905.0,41.9909,41.9909,41.9441,41.9597,126905.0
2017-09-21 12:50:00,53.73,53.75,53.72,53.73,77674.0,41.9597,41.9753,41.9519,41.9597,77674.0
2017-09-21 13:00:00,53.73,53.74,53.69,53.7,195262.0,41.9597,41.9675,41.9284,41.9363,195262.0
2017-09-21 13:10:00,53.7,53.71,53.65,53.66,292823.0,41.9363,41.9441,41.8972,41.905,292823.0
2017-09-21 13:20:00,53.65,53.78,53.65,53.77,683863.0,41.8972,41.9987,41.8972,41.9909,683863.0
2017-09-21 13:30:00,53.77,53.8,53.76,53.78,272749.0,41.9909,42.0143,41.9831,41.9987,272749.0
2017-09-21 13:40:00,53.78,53.8,53.75,53.77,282179.0,41.9987,42.0143,41.9753,41.9909,282179.0
2017-09-21 13:50:00,53.77,53.77,53.73,53.75,52436.0,41.9909,41.9909,41.9597,41.9753,52436.0
2017-09-21 14:00:00,53.75,53.75,53.67,53.67,202296.0,41.9753,41.9753,41.9128,41.9128,202296.0
2017-09-21 14:10:00,53.67,53.71,53.66,53.7,164164.0,41.9128,41.9441,41.905,41.9363,164164.0
2017-09-21 14:20:00,53.7,53.72,53.69,53.69,79707.0,41.9363,41.9519,41.9284,41.9284,79707.0
2017-09-21 14:30:00,53.69,53.71,53.65,53.66,119842.0,41.9284,41.9441,41.8972,41.905,119842.0
2017-09-21 14:40:00,53.65,53.68,53.64,53.66,49180.0,41.8972,41.9206,41.8894,41.905,49180.0
2017-09-21 14:50:00,53.66,53.68,53.64,53.66,72297.0,41.905,41.9206,41.8894,41.905,72297.0
2017-09-21 15:00:00,53.66,53.7,53.65,53.68,90677.0,41.905,41.9363,41.8972,41.9206,90677.0
2017-09-21 15:10:00,53.69,53.72,53.68,53.71,203767.0,41.9284,41.9519,41.9206,41.9441,203767.0
2017-09-21 15:20:00,53.71,53.73,53.67,53.68,110753.0,41.9441,41.9597,41.9128,41.9206,110753.0
2017-09-21 15:30:00,53.67,53.71,53.67,53.68,133180.0,41.9128,41.9441,41.9128,41.9206,133180.0
2017-09-21 15:40:00,53.68,53.68,53.6,53.64,435484.0,41.9206,41.9206,41.8582,41.8894,435484.0
2017-09-21 15:50:00,53.64,53.67,53.62,53.66,712521.0,41.8894,41.9128,41.8738,41.905,712521.0
2017-09-22 09:30:00,53.82,53.89,53.59,53.63,296611.0,42.03,42.0846,41.8503,41.8816,296611.0
2017-09-22 09:40:00,53.64,53.68,53.5,53.64,632256.0,41.8894,41.9206,41.7801,41.8894,632256.0
2017-09-22 09:50:00,53.64,53.7,53.52,53.52,226346.0,41.8894,41.9363,41.7957,41.7957,226346.0
2017-09-22 10:00:00,53.52,53.53,53.38,53.42,120729.0,41.7957,41.8035,41.6864,41.7176,120729.0
2017-09-22 10:10:00,53.42,53.47,53.4,53.44,148442.0,41.7176,41.7566,41.702,41.7332,148442.0
2017-09-22 10:20:00,53.43,53.45,53.38,53.44,313626.0,41.7254,41.741,41.6864,41.7332,313626.0
2017-09-22 10:30:00,53.44,53.46,53.37,53.4,537552.0,41.7332,41.7488,41.6785,41.702,537552.0
2017-09-22 10:40:00,53.4,53.41,53.37,53.4,195470.0,41.702,41.7098,41.6785,41.702,195470.0
2017-09-22 10:50:00,53.39,53.43,53.37,53.4,162838.0,41.6942,41.7254,41.6785,41.702,162838.0
2017-09-22 11:00:00,53.41,53.47,53.4,53.43,505631.0,41.7098,41.7566,41.702,41.7254,505631.0
2017-09-22 11:10:00,53.43,53.43,53.38,53.41,99498.0,41.7254,41.7254,41.6864,41.7098,99498.0
2017-09-22 11:20:00,53.41,53.45,53.41,53.43,317647.0,41.7098,41.741,41.7098,41.7254,317647.0
2017-09-22 11:30:00,53.43,53.45,53.41,53.44,127367.0,41.7254,41.741,41.7098,41.7332,127367.0
2017-09-22 11:40:00,53.45,53.47,53.44,53.44,50833.0,41.741,41.7566,41.7332,41.7332,50833.0
2017-09-22 11:50:00,53.45,53.48,53.45,53.46,69114.0,41.741,41.7644,41.741,41.7488,69114.0
2017-09-22 12:00:00,53.46,53.53,53.45,53.51,162355.0,41.7488,41.8035,41.741,41.7879,162355.0
2017-09-22 12:10:00,53.51,53.51,53.46,53.48,89454.0,41.7879,41.7879,41.7488,41.7644,89454.0
2017-09-22 12:20:00,53.48,53.49,53.46,53.47,55527.0,41.7644,41.7723,41.7488,41.7566,55527.0
2017-09-22 12:30:00,53.47,53.48,53.45,53.47,122946.0,41.7566,41.7644,41.741,41.7566,122946.0
2017-09-22 12:40:00,53.46,53.47,53.4,53.4,87591.0,41.7488,41.7566,41.702,41.702,87591.0
2017-09-22 12:50:00,53.4,53.46,53.4,53.46,176106.0,41.702,41.7488,41.702,41.7488,176106.0
2017-09-22 13:00:00,53.46,53.47,53.44,53.45,88951.0,41.7488,41.7566,41.7332,41.741,88951.0
2017-09-22 13:10:00,53.44,53.47,53.43,53.43,60430.0,41.7332,41.7566,41.7254,41.7254,60430.0
2017-09-22 13:20:00,53.44,53.45,53.42,53.44,135356.0,41.7332,41.741,41.7176,41.7332,135356.0
2017-09-22 13:30:00,53.43,53.44,53.42,53.43,64291.0,41.7254,41.7332,41.7176,41.7254,64291.0
2017-09-22 13:40:00,53.43,53.43,53.4,53.41,63268.0,41.7254,41.7254,41.702,41.7098,63268.0
2017-09-22 13:50:00,53.4,53.42,53.37,53.37,87070.0,41.702,41.7176,41.6785,41.6785,87070.0
2017-09-22 14:00:00,53.36,53.37,53.35,53.36,143870.0,41.6707,41.6785,41.6629,41.6707,143870.0
2017-09-22 14:10:00,53.35,53.35,53.27,53.3,227943.0,41.6629,41.6629,41.6004,41.6239,227943.0
2017-09-22 14:20:00,53.3,53.32,53.26,53.28,187545.0,41.6239,41.6395,41.5926,41.6083,187545.0
2017-09-22 14:30:00,53.28,53.32,53.26,53.26,178335.0,41.6083,41.6395,41.5926,41.5926,178335.0
2017-09-22 14:40:00,53.25,53.28,53.25,53.27,389162.0,41.5848,41.6083,41.5848,41.6004,389162.0
2017-09-22 14:50:00,53.27,53.29,53.23,53.28,99360.0,41.6004,41.6161,41.5692,41.6083,99360.0
2017-09-22 15:00:00,53.28,53.3,53.26,53.27,231230.0,41.6083,41.6239,41.5926,41.6004,231230.0
2017-09-22 15:10:00,53.26,53.27,53.25,53.27,126166.0,41.5926,41.6004,41.5848,41.6004,126166.0
2017-09-22 15:20:00,53.27,53.29,53.25,53.25,186183.0,41.6004,41.6161,41.5848,41.5848,186183.0
2017-09-22 15:30:00,53.25,53.29,53.24,53.28,227504.0,41.5848,41.6161,41.577,41.6083,227504.0
2017-09-22 15:40:00,53.29,53.29,53.23,53.29,641269.0,41.6161,41.6161,41.5692,41.6161,641269.0
2017-09-22 15:50:00,53.29,53.29,53.24,53.24,965316.0,41.6161,41.6161,41.577,41.577,965316.0
2017-09-25 09:30:00,53.31,53.35,53.22,53.24,241082.0,41.6317,41.6629,41.5614,41.577,241082.0
2017-09-25 09:40:00,53.24,53.32,53.23,53.32,201060.0,41.577,41.6395,41.5692,41.6395,201060.0
2017-09-25 09:50:00,53.31,53.33,53.26,53.3,267008.0,41.6317,41.6473,41.5926,41.6239,267008.0
2017-09-25 10:00:00,53.29,53.39,53.29,53.33,159604.0,41.6161,41.6942,41.6161,41.6473,159604.0
2017-09-25 10:10:00,53.32,53.43,53.32,53.42,321106.0,41.6395,41.7254,41.6395,41.7176,321106.0
2017-09-25 10:20:00,53.42,53.51,53.4,53.4,234757.0,41.7176,41.7879,41.702,41.702,234757.0
2017-09-25 10:30:00,53.4,53.5,53.38,53.41,258421.0,41.702,41.7801,41.6864,41.7098,258421.0
2017-09-25 10:40:00,53.41,53.41,53.34,53.34,126720.0,41.7098,41.7098,41.6551,41.6551,126720.0
2017-09-25 10:50:00,53.35,53.4,53.35,53.39,473707.0,41.6629,41.702,41.6629,41.6942,473707.0
2017-09-25 11:00:00,53.4,53.45,53.35,53.42,275916.0,41.702,41.741,41.6629,41.7176,275916.0
2017-09-25 11:10:00,53.42,53.45,53.39,53.41,335245.0,41.7176,41.741,41.6942,41.7098,335245.0
2017-09-25 11:20:00,53.41,53.53,53.39,53.51,568234.0,41.7098,41.8035,41.6942,41.7879,568234.0
2017-09-25 11:30:00,53.51,53.62,53.49,53.61,429997.0,41.7879,41.8738,41.7723,41.866,429997.0
2017-09-25 11:40:00,53.61,53.66,53.57,53.58,313864.0,41.866,41.905,41.8347,41.8425,313864.0
2017-09-25 11:50:00,53.58,53.68,53.55,53.66,114204.0,41.8425,41.9206,41.8191,41.905,114204.0
2017-09-25 12:00:00,53.67,53.71,53.64,53.68,247408.0,41.9128,41.9441,41.8894,41.9206,247408.0
2017-09-25 12:10:00,53.68,53.69,53.66,53.68,285093.0,41.9206,41.9284,41.905,41.9206,285093.0
2017-09-25 12:20:00,53.68,53.76,53.66,53.75,184790.0,41.9206,41.9831,41.905,41.9753,184790.0
2017-09-25 12:30:00,53.75,53.77,53.71,53.77,161239.0,41.9753,41.9909,41.9441,41.9909,161239.0
2017-09-25 12:40:00,53.76,53.78,53.69,53.69,156037.0,41.9831,41.9987,41.9284,41.9284,156037.0
2017-09-25 12:50:00,53.69,53.7,53.61,53.62,145390.0,41.9284,41.9363,41.866,41.8738,145390.0
2017-09-25 13:00:00,53.62,53.62,53.54,53.56,165052.0,41.8738,41.8738,41.8113,41.8269,165052.0
2017-09-25 13:10:00,53.57,53.57,53.51,53.53,44284.0,41.8347,41.8347,41.7879,41.8035,44284.0
2017-09-25 13:20:00,53.54,53.54,53.49,53.52,78164.0,41.8113,41.8113,41.7723,41.7957,78164.0
2017-09-25 13:30:00,53.52,53.52,53.49,53.5,189846.0,41.7957,41.7957,41.7723,41.7801,189846.0
2017-09-25 13:40:00,53.51,53.51,53.46,53.47,174439.0,41.7879,41.7879,41.7488,41.7566,174439.0
2017-09-25 13:50:00,53.47,53.48,53.44,53.47,163082.0,41.7566,41.7644,41.7332,41.7566,163082.0
2017-09-25 14:00:00,53.47,53.55,53.46,53.53,135372.0,41.7566,41.8191,41.7488,41.8035,135372.0
2017-09-25 14:10:00,53.53,53.58,53.52,53.56,92594.0,41.8035,41.8425,41.7957,41.8269,92594.0
2017-09-25 14:20:00,53.56,53.62,53.56,53.6,122339.0,41.8269,41.8738,41.8269,41.8582,122339.0
2017-09-25 14:30:00,53.6,53.63,53.58,53.63,156310.0,41.8582,41.8816,41.8425,41.8816,156310.0
2017-09-25 14:40:00,53.63,53.64,53.6,53.62,111322.0,41.8816,41.8894,41.8582,41.8738,111322.0
2017-09-25 14:50:00,53.62,53.64,53.59,53.6,165848.0,41.8738,41.8894,41.8503,41.8582,165848.0
2017-09-25 15:00:00,53.6,53.62,53.59,53.6,93458.0,41.8582,41.8738,41.8503,41.8582,93458.0
2017-09-25 15:10:00,53.6,53.68,53.6,53.66,126230.0,41.8582,41.9206,41.8582,41.905,126230.0
2017-09-25 15:20:00,53.67,53.69,53.64,53.64,165762.0,41.9128,41.9284,41.8894,41.8894,165762.0
2017-09-25 15:30:00,53.64,53.68,53.61,53.61,510106.0,41.8894,41.9206,41.866,41.866,510106.0
2017-09-25 15:40:00,53.61,53.68,53.6,53.67,337347.0,41.866,41.9206,41.8582,41.9128,337347.0
2017-09-25 15:50:00,53.67,53.72,53.66,53.72,1186747.0,41.9128,41.9519,41.905,41.9519,1186747.0
2017-09-26 09:30:00,53.7,53.7,53.52,53.54,212427.0,41.9363,41.9363,41.7957,41.8113,212427.0
2017-09-26 09:40:00,53.53,53.67,53.52,53.66,121318.0,41.8035,41.9128,41.7957,41.905,121318.0
2017-09-26 09:50:00,53.66,53.66,53.61,53.64,95942.0,41.905,41.905,41.866,41.8894,95942.0
2017-09-26 10:00:00,53.64,53.65,53.56,53.59,142153.0,41.8894,41.8972,41.8269,41.8503,142153.0
2017-09-26 10:10:00,53.59,53.6,53.54,53.59,250306.0,41.8503,41.8582,41.8113,41.8503,250306.0
2017-09-26 10:20:00,53.58,53.62,53.57,53.62,86692.0,41.8425,41.8738,41.8347,41.8738,86692.0
2017-09-26 10:30:00,53.62,53.73,53.61,53.68,246517.0,41.8738,41.9597,41.866,41.9206,246517.0
2017-09-26 10:40:00,53.68,53.69,53.63,53.66,133732.0,41.9206,41.9284,41.8816,41.905,133732.0
2017-09-26 10:50:00,53.66,53.74,53.64,53.72,257397.0,41.905,41.9675,41.8894,41.9519,257397.0
2017-09-26 11:00:00,53.72,53.77,53.71,53.77,96570.0,41.9519,41.9909,41.9441,41.9909,96570.0
2017-09-26 11:10:00,53.77,53.81,53.76,53.78,134001.0,41.9909,42.0222,41.9831,41.9987,134001.0
2017-09-26 11:20:00,53.77,53.8,53.75,53.76,164675.0,41.9909,42.0143,41.9753,41.9831,164675.0
2017-09-26 11:30:00,53.76,53.76,53.71,53.73,75173.0,41.9831,41.9831,41.9441,41.9597,75173.0
2017-09-26 11:40:00,53.72,53.73,53.69,53.73,149602.0,41.9519,41.9597,41.9284,41.9597,149602.0
2017-09-26 11:50:00,53.71,53.75,53.69,53.73,136127.0,41.9441,41.9753,41.9284,41.9597,136127.0
2017-09-26 12:00:00,53.73,53.75,53.7,53.71,81722.0,41.9597,41.9753,41.9363,41.9441,81722.0
2017-09-26 12:10:00,53.71,53.72,53.68,53.71,74920.0,41.9441,41.9519,41.9206,41.9441,74920.0
2017-09-26 12:20:00,53.71,53.71,53.66,53.67,416979.0,41.9441,41.9441,41.905,41.9128,416979.0
2017-09-26 12:30:00,53.68,53.68,53.57,53.58,398634.0,41.9206,41.9206,41.8347,41.8425,398634.0
2017-09-26 12:40:00,53.59,53.62,53.54,53.6,268352.0,41.8503,41.8738,41.8113,41.8582,268352.0
2017-09-26 12:50:00,53.6,53.6,53.55,53.59,229502.0,41.8582,41.8582,41.8191,41.8503,229502.0
2017-09-26 13:00:00,53.59,53.61,53.57,53.58,196764.0,41.8503,41.866,41.8347,41.8425,196764.0
2017-09-26 13:10:00,53.58,53.6,53.57,53.6,333905.0,41.8425,41.8582,41.8347,41.8582,333905.0
2017-09-26 13:20:00,53.6,53.63,53.59,53.6,284984.0,41.8582,41.8816,41.8503,41.8582,284984.0
2017-09-26 13:30:00,53.61,53.61,53.55,53.56,342981.0,41.866,41.866,41.8191,41.8269,342981.0
2017-09-26 13:40:00,53.56,53.59,53.55,53.59,145121.0,41.8269,41.8503,41.8191,41.8503,145121.0
2017-09-26 13:50:00,53.59,53.63,53.58,53.63,156799.0,41.8503,41.8816,41.8425,41.8816,156799.0
2017-09-26 14:00:00,53.63,53.63,53.58,53.61,322322.0,41.8816,41.8816,41.8425,41.866,322322.0
2017-09-26 14:10:00,53.61,53.64,53.6,53.62,264155.0,41.866,41.8894,41.8582,41.8738,264155.0
2017-09-26 14:20:00,53.62,53.64,53.61,53.64,73389.0,41.8738,41.8894,41.866,41.8894,73389.0
2017-09-26 14:30:00,53.65,53.66,53.62,53.65,108198.0,41.8972,41.905,41.8738,41.8972,108198.0
2017-09-26 14:40:00,53.64,53.68,53.63,53.65,221484.0,41.8894,41.9206,41.8816,41.8972,221484.0
2017-09-26 14:50:00,53.65,53.68,53.63,53.67,286173.0,41.8972,41.9206,41.8816,41.9128,286173.0
2017-09-26 15:00:00,53.66,53.72,53.65,53.7,386900.0,41.905,41.9519,41.8972,41.9363,386900.0
2017-09-26 15:10:00,53.7,53.74,53.68,53.72,205435.0,41.9363,41.9675,41.9206,41.9519,205435.0
2017-09-26 15:20:00,53.72,53.73,53.68,53.68,104057.0,41.9519,41.9597,41.9206,41.9206,104057.0
2017-09-26 15:30:00,53.69,53.73,53.69,53.72,258192.0,41.9284,41.9597,41.9284,41.9519,258192.0
2017-09-26 15:40:00,53.72,53.72,53.65,53.66,248297.0,41.9519,41.9519,41.8972,41.905,248297.0
2017-09-26 15:50:00,53.66,53.69,53.62,53.64,706688.0,41.905,41.9284,41.8738,41.8894,706688.0
2017-09-27 09:30:00,53.25,53.46,53.25,53.33,487775.0,41.5848,41.7488,41.5848,41.6473,487775.0
2017-09-27 09:40:00,53.33,53.38,53.29,53.32,144935.0,41.6473,41.6864,41.6161,41.6395,144935.0
2017-09-27 09:50:00,53.31,53.31,53.18,53.21,283618.0,41.6317,41.6317,41.5302,41.5536,283618.0
2017-09-27 10:00:00,53.21,53.29,53.18,53.29,304010.0,41.5536,41.6161,41.5302,41.6161,304010.0
2017-09-27 10:10:00,53.29,53.35,53.26,53.3,311214.0,41.6161,41.6629,41.5926,41.6239,311214.0
2017-09-27 10:20:00,53.29,53.33,53.21,53.21,170547.0,41.6161,41.6473,41.5536,41.5536,170547.0
2017-09-27 10:30:00,53.21,53.27,53.19,53.27,246696.0,41.5536,41.6004,41.538,41.6004,246696.0
2017-09-27 10:40:00,53.26,53.26,53.17,53.19,200981.0,41.5926,41.5926,41.5224,41.538,200981.0
2017-09-27 10:50:00,53.19,53.19,53.09,53.11,240488.0,41.538,41.538,41.4599,41.4755,240488.0
2017-09-27 11:00:00,53.1,53.18,53.08,53.18,390515.0,41.4677,41.5302,41.4521,41.5302,390515.0
2017-09-27 11:10:00,53.18,53.19,53.14,53.15,298744.0,41.5302,41.538,41.4989,41.5067,298744.0
2017-09-27 11:20:00,53.15,53.18,53.12,53.16,173780.0,41.5067,41.5302,41.4833,41.5145,173780.0
2017-09-27 11:30:00,53.16,53.19,53.13,53.15,75906.0,41.5145,41.538,41.4911,41.5067,75906.0
2017-09-27 11:40:00,53.14,53.15,53.12,53.13,140117.0,41.4989,41.5067,41.4833,41.4911,140117.0
2017-09-27 11:50:00,53.14,53.17,53.13,53.15,109865.0,41.4989,41.5224,41.4911,41.5067,109865.0
2017-09-27 12:00:00,53.15,53.16,53.13,53.13,93782.0,41.5067,41.5145,41.4911,41.4911,93782.0
2017-09-27 12:10:00,53.13,53.16,53.09,53.1,153490.0,41.4911,41.5145,41.4599,41.4677,153490.0
2017-09-27 12:20:00,53.1,53.11,53.09,53.11,363271.0,41.4677,41.4755,41.4599,41.4755,363271.0
2017-09-27 12:30:00,53.11,53.11,53.03,53.04,202741.0,41.4755,41.4755,41.413,41.4208,202741.0
2017-09-27 12:40:00,53.04,53.06,52.98,53.0,405079.0,41.4208,41.4365,41.374,41.3896,405079.0
2017-09-27 12:50:00,53.01,53.01,52.96,52.99,238652.0,41.3974,41.3974,41.3584,41.3818,238652.0
2017-09-27 13:00:00,52.99,53.01,52.96,52.97,232251.0,41.3818,41.3974,41.3584,41.3662,232251.0
2017-09-27 13:10:00,52.97,52.97,52.89,52.89,168273.0,41.3662,41.3662,41.3037,41.3037,168273.0
2017-09-27 13:20:00,52.89,52.9,52.86,52.86,102555.0,41.3037,41.3115,41.2803,41.2803,102555.0
2017-09-27 13:30:00,52.86,52.88,52.75,52.77,314108.0,41.2803,41.2959,41.1944,41.21,314108.0
2017-09-27 13:40:00,52.76,52.77,52.7,52.7,207331.0,41.2022,41.21,41.1553,41.1553,207331.0
2017-09-27 13:50:00,52.7,52.72,52.66,52.66,312228.0,41.1553,41.1709,41.1241,41.1241,312228.0
2017-09-27 14:00:00,52.67,52.78,52.64,52.77,863734.0,41.1319,41.2178,41.1085,41.21,863734.0
2017-09-27 14:10:00,52.77,52.97,52.76,52.97,412021.0,41.21,41.3662,41.2022,41.3662,412021.0
2017-09-27 14:20:00,52.97,53.03,52.92,52.93,190057.0,41.3662,41.413,41.3271,41.3349,190057.0
2017-09-27 14:30:00,52.93,52.95,52.91,52.91,115153.0,41.3349,41.3505,41.3193,41.3193,115153.0
2017-09-27 14:40:00,52.91,52.98,52.91,52.98,210055.0,41.3193,41.374,41.3193,41.374,210055.0
2017-09-27 14:50:00,52.98,53.01,52.96,52.97,235501.0,41.374,41.3974,41.3584,41.3662,235501.0
2017-09-27 15:00:00,52.96,53.02,52.96,53.02,181174.0,41.3584,41.4052,41.3584,41.4052,181174.0
2017-09-27 15:10:00,53.02,53.03,52.99,53.02,243129.0,41.4052,41.413,41.3818,41.4052,243129.0
2017-09-27 15:20:00,53.01,53.03,52.99,53.0,159156.0,41.3974,41.413,41.3818,41.3896,159156.0
2017-09-27 15:30:00,53.0,53.0,52.94,52.95,367003.0,41.3896,41.3896,41.3427,41.3505,367003.0
2017-09-27 15:40:00,52.96,52.98,52.9,52.91,360845.0,41.3584,41.374,41.3115,41.3193,360845.0
2017-09-27 15:50:00,52.91,52.94,52.88,52.91,1428300.0,41.3193,41.3427,41.2959,41.3193,1428300.0
2017-09-28 09:30:00,52.71,52.75,52.63,52.71,312168.0,41.1631,41.1944,41.1007,41.1631,312168.0
2017-09-28 09:40:00,52.72,52.78,52.7,52.77,206528.0,41.1709,41.2178,41.1553,41.21,206528.0
2017-09-28 09:50:00,52.77,52.77,52.63,52.63,248683.0,41.21,41.21,41.1007,41.1007,248683.0
2017-09-28 10:00:00,52.63,52.63,52.57,52.61,696173.0,41.1007,41.1007,41.0538,41.085,696173.0
2017-09-28 10:10:00,52.61,52.69,52.61,52.68,188459.0,41.085,41.1475,41.085,41.1397,188459.0
2017-09-28 10:20:00,52.68,52.81,52.68,52.77,827785.0,41.1397,41.2412,41.1397,41.21,827785.0
2017-09-28 10:30:00,52.78,53.0,52.77,52.91,660701.0,41.2178,41.3896,41.21,41.3193,660701.0
2017-09-28 10:40:00,52.92,52.95,52.84,52.91,855035.0,41.3271,41.3505,41.2646,41.3193,855035.0
2017-09-28 10:50:00,52.91,52.94,52.84,52.94,794062.0,41.3193,41.3427,41.2646,41.3427,794062.0
2017-09-28 11:00:00,52.94,52.97,52.91,52.97,447789.0,41.3427,41.3662,41.3193,41.3662,447789.0
2017-09-28 11:10:00,52.96,52.98,52.87,52.88,228912.0,41.3584,41.374,41.2881,41.2959,228912.0
2017-09-28 11:20:00,52.88,53.0,52.87,52.98,383313.0,41.2959,41.3896,41.2881,41.374,383313.0
2017-09-28 11:30:00,52.98,53.01,52.95,53.0,268477.0,41.374,41.3974,41.3505,41.3896,268477.0
2017-09-28 11:40:00,53.0,53.1,52.99,53.06,412700.0,41.3896,41.4677,41.3818,41.4365,412700.0
2017-09-28 11:50:00,53.05,53.06,53.02,53.03,131034.0,41.4286,41.4365,41.4052,41.413,131034.0
2017-09-28 12:00:00,53.03,53.05,53.01,53.04,110091.0,41.413,41.4286,41.3974,41.4208,110091.0
2017-09-28 12:10:00,53.05,53.1,53.04,53.1,250042.0,41.4286,41.4677,41.4208,41.4677,250042.0
2017-09-28 12:20:00,53.09,53.09,53.05,53.05,119321.0,41.4599,41.4599,41.4286,41.4286,119321.0
2017-09-28 12:30:00,53.05,53.06,53.03,53.05,138087.0,41.4286,41.4365,41.413,41.4286,138087.0
2017-09-28 12:40:00,53.06,53.07,53.03,53.04,100783.0,41.4365,41.4443,41.413,41.4208,100783.0
2017-09-28 12:50:00,53.04,53.07,53.03,53.04,123877.0,41.4208,41.4443,41.413,41.4208,123877.0
2017-09-28 13:00:00,53.04,53.09,53.02,53.07,137016.0,41.4208,41.4599,41.4052,41.4443,137016.0
2017-09-28 13:10:00,53.07,53.1,53.07,53.08,123512.0,41.4443,41.4677,41.4443,41.4521,123512.0
2017-09-28 13:20:00,53.08,53.1,53.04,53.04,127099.0,41.4521,41.4677,41.4208,41.4208,127099.0
2017-09-28 13:30:00,53.04,53.08,53.04,53.05,55581.0,41.4208,41.4521,41.4208,41.4286,55581.0
2017-09-28 13:40:00,53.05,53.08,53.05,53.06,85857.0,41.4286,41.4521,41.4286,41.4365,85857.0
2017-09-28 13:50:00,53.05,53.16,53.04,53.15,127471.0,41.4286,41.5145,41.4208,41.5067,127471.0
2017-09-28 14:00:00,53.15,53.21,53.14,53.17,399297.0,41.5067,41.5536,41.4989,41.5224,399297.0
2017-09-28 14:10:00,53.18,53.23,53.15,53.17,154824.0,41.5302,41.5692,41.5067,41.5224,154824.0
2017-09-28 14:20:00,53.17,53.2,53.14,53.17,101689.0,41.5224,41.5458,41.4989,41.5224,101689.0
2017-09-28 14:30:00,53.17,53.19,53.15,53.18,146916.0,41.5224,41.538,41.5067,41.5302,146916.0
2017-09-28 14:40:00,53.17,53.18,53.12,53.12,91796.0,41.5224,41.5302,41.4833,41.4833,91796.0
2017-09-28 14:50:00,53.13,53.17,53.12,53.15,93816.0,41.4911,41.5224,41.4833,41.5067,93816.0
2017-09-28 15:00:00,53.16,53.16,53.1,53.14,249140.0,41.5145,41.5145,41.4677,41.4989,249140.0
2017-09-28 15:10:00,53.14,53.15,53.1,53.11,137245.0,41.4989,41.5067,41.4677,41.4755,137245.0
2017-09-28 15:20:00,53.11,53.11,53.07,53.08,332361.0,41.4755,41.4755,41.4443,41.4521,332361.0
2017-09-28 15:30:00,53.07,53.11,53.06,53.1,194237.0,41.4443,41.4755,41.4365,41.4677,194237.0
2017-09-28 15:40:00,53.11,53.12,53.07,53.08,494105.0,41.4755,41.4833,41.4443,41.4521,494105.0
2017-09-28 15:50:00,53.08,53.11,53.07,53.1,1158732.0,41.4521,41.4755,41.4443,41.4677,1158732.0
2017-09-29 09:30:00,53.11,53.15,52.99,53.04,157203.0,41.4755,41.5067,41.3818,41.4208,157203.0
2017-09-29 09:40:00,53.05,53.07,52.96,53.04,414949.0,41.4286,41.4443,41.3584,41.4208,414949.0
2017-09-29 09:50:00,53.04,53.05,52.97,52.99,264082.0,41.4208,41.4286,41.3662,41.3818,264082.0
2017-09-29 10:00:00,52.98,53.04,52.93,52.94,353392.0,41.374,41.4208,41.3349,41.3427,353392.0
2017-09-29 10:10:00,52.93,52.97,52.86,52.93,228437.0,41.3349,41.3662,41.2803,41.3349,228437.0
2017-09-29 10:20:00,52.93,52.96,52.89,52.96,163295.0,41.3349,41.3584,41.3037,41.3584,163295.0
2017-09-29 10:30:00,52.96,53.05,52.94,53.03,252220.0,41.3584,41.4286,41.3427,41.413,252220.0
2017-09-29 10:40:00,53.02,53.08,53.02,53.08,296831.0,41.4052,41.4521,41.4052,41.4521,296831.0
2017-09-29 10:50:00,53.08,53.09,53.04,53.06,335755.0,41.4521,41.4599,41.4208,41.4365,335755.0
2017-09-29 11:00:00,53.06,53.11,53.04,53.1,240471.0,41.4365,41.4755,41.4208,41.4677,240471.0
2017-09-29 11:10:00,53.09,53.14,53.07,53.09,220863.0,41.4599,41.4989,41.4443,41.4599,220863.0
2017-09-29 11:20:00,53.09,53.11,53.02,53.06,491593.0,41.4599,41.4755,41.4052,41.4365,491593.0
2017-09-29 11:30:00,53.07,53.09,53.05,53.08,451204.0,41.4443,41.4599,41.4286,41.4521,451204.0
2017-09-29 11:40:00,53.08,53.22,53.07,53.22,636716.0,41.4521,41.5614,41.4443,41.5614,636716.0
2017-09-29 11:50:00,53.22,53.27,53.15,53.16,363309.0,41.5614,41.6004,41.5067,41.5145,363309.0
2017-09-29 12:00:00,53.15,53.17,53.13,53.14,170495.0,41.5067,41.5224,41.4911,41.4989,170495.0
2017-09-29 12:10:00,53.14,53.16,53.09,53.1,151749.0,41.4989,41.5145,41.4599,41.4677,151749.0
2017-09-29 12:20:00,53.11,53.15,53.1,53.14,113527.0,41.4755,41.5067,41.4677,41.4989,113527.0
2017-09-29 12:30:00,53.14,53.15,53.07,53.08,278944.0,41.4989,41.5067,41.4443,41.4521,278944.0
2017-09-29 12:40:00,53.09,53.13,53.08,53.1,106743.0,41.4599,41.4911,41.4521,41.4677,106743.0
2017-09-29 12:50:00,53.1,53.11,53.08,53.08,171288.0,41.4677,41.4755,41.4521,41.4521,171288.0
2017-09-29 13:00:00,53.09,53.1,53.07,53.1,143315.0,41.4599,41.4677,41.4443,41.4677,143315.0
2017-09-29 13:10:00,53.1,53.1,53.06,53.09,117345.0,41.4677,41.4677,41.4365,41.4599,117345.0
2017-09-29 13:20:00,53.09,53.14,53.09,53.13,86987.0,41.4599,41.4989,41.4599,41.4911,86987.0
2017-09-29 13:30:00,53.13,53.16,53.12,53.14,113825.0,41.4911,41.5145,41.4833,41.4989,113825.0
2017-09-29 13:40:00,53.14,53.14,53.12,53.14,306778.0,41.4989,41.4989,41.4833,41.4989,306778.0
2017-09-29 13:50:00,53.14,53.14,53.1,53.11,107621.0,41.4989,41.4989,41.4677,41.4755,107621.0
2017-09-29 14:00:00,53.11,53.15,53.11,53.12,134149.0,41.4755,41.5067,41.4755,41.4833,134149.0
2017-09-29 14:10:00,53.13,53.14,53.1,53.14,134584.0,41.4911,41.4989,41.4677,41.4989,134584.0
2017-09-29 14:20:00,53.14,53.15,53.1,53.15,139025.0,41.4989,41.5067,41.4677,41.5067,139025.0
2017-09-29 14:30:00,53.15,53.16,53.12,53.12,253465.0,41.5067,41.5145,41.4833,41.4833,253465.0
2017-09-29 14:40:00,53.13,53.14,53.02,53.04,741609.0,41.4911,41.4989,41.4052,41.4208,741609.0
2017-09-29 14:50:00,53.04,53.07,53.03,53.06,429616.0,41.4208,41.4443,41.413,41.4365,429616.0
2017-09-29 15:00:00,53.07,53.13,53.05,53.11,266555.0,41.4443,41.4911,41.4286,41.4755,266555.0
2017-09-29 15:10:00,53.11,53.13,53.09,53.1,161348.0,41.4755,41.4911,41.4599,41.4677,161348.0
2017-09-29 15:20:00,53.1,53.12,53.08,53.09,151807.0,41.4677,41.4833,41.4521,41.4599,151807.0
2017-09-29 15:30:00,53.1,53.1,53.04,53.04,217786.0,41.4677,41.4677,41.4208,41.4208,217786.0
2017-09-29 15:40:00,53.05,53.07,53.01,53.05,571945.0,41.4286,41.4443,41.3974,41.4286,571945.0
2017-09-29 15:50:00,53.05,53.05,52.99,53.04,1382788.0,41.4286,41.4286,41.3818,41.4208,1382788.0
2017-10-02 09:30:00,53.02,53.28,53.02,53.09,522447.0,41.4052,41.6083,41.4052,41.4599,522447.0
2017-10-02 09:40:00,53.09,53.25,53.09,53.24,575954.0,41.4599,41.5848,41.4599,41.577,575954.0
2017-10-02 09:50:00,53.23,53.27,53.17,53.19,268758.0,41.5692,41.6004,41.5224,41.538,268758.0
2017-10-02 10:00:00,53.18,53.18,52.96,53.12,975311.0,41.5302,41.5302,41.3584,41.4833,975311.0
2017-10-02 10:10:00,53.12,53.2,53.09,53.17,353168.0,41.4833,41.5458,41.4599,41.5224,353168.0
2017-10-02 10:20:00,53.18,53.22,53.16,53.21,467479.0,41.5302,41.5614,41.5145,41.5536,467479.0
2017-10-02 10:30:00,53.21,53.3,53.2,53.3,370667.0,41.5536,41.6239,41.5458,41.6239,370667.0
2017-10-02 10:40:00,53.3,53.32,53.24,53.3,377818.0,41.6239,41.6395,41.577,41.6239,377818.0
2017-10-02 10:50:00,53.3,53.31,53.23,53.27,615793.0,41.6239,41.6317,41.5692,41.6004,615793.0
2017-10-02 11:00:00,53.27,53.27,53.19,53.19,694033.0,41.6004,41.6004,41.538,41.538,694033.0
2017-10-02 11:10:00,53.2,53.23,53.18,53.2,357506.0,41.5458,41.5692,41.5302,41.5458,357506.0
2017-10-02 11:20:00,53.2,53.24,53.19,53.23,407954.0,41.5458,41.577,41.538,41.5692,407954.0
2017-10-02 11:30:00,53.23,53.28,53.21,53.23,365798.0,41.5692,41.6083,41.5536,41.5692,365798.0
2017-10-02 11:40:00,53.23,53.29,53.22,53.27,232051.0,41.5692,41.6161,41.5614,41.6004,232051.0
2017-10-02 11:50:00,53.26,53.3,53.26,53.3,161545.0,41.5926,41.6239,41.5926,41.6239,161545.0
2017-10-02 12:00:00,53.3,53.35,53.25,53.27,261023.0,41.6239,41.6629,41.5848,41.6004,261023.0
2017-10-02 12:10:00,53.27,53.32,53.26,53.32,114657.0,41.6004,41.6395,41.5926,41.6395,114657.0
2017-10-02 12:20:00,53.31,53.35,53.28,53.35,161567.0,41.6317,41.6629,41.6083,41.6629,161567.0
2017-10-02 12:30:00,53.35,53.35,53.31,53.31,154804.0,41.6629,41.6629,41.6317,41.6317,154804.0
2017-10-02 12:40:00,53.31,53.33,53.28,53.33,452335.0,41.6317,41.6473,41.6083,41.6473,452335.0
2017-10-02 12:50:00,53.33,53.39,53.31,53.37,313898.0,41.6473,41.6942,41.6317,41.6785,313898.0
2017-10-02 13:00:00,53.36,53.37,53.33,53.35,99427.0,41.6707,41.6785,41.6473,41.6629,99427.0
2017-10-02 13:10:00,53.36,53.37,53.34,53.36,65916.0,41.6707,41.6785,41.6551,41.6707,65916.0
2017-10-02 13:20:00,53.36,53.37,53.33,53.37,261867.0,41.6707,41.6785,41.6473,41.6785,261867.0
2017-10-02 13:30:00,53.37,53.37,53.34,53.36,142634.0,41.6785,41.6785,41.6551,41.6707,142634.0
2017-10-02 13:40:00,53.36,53.36,53.3,53.31,237626.0,41.6707,41.6707,41.6239,41.6317,237626.0
2017-10-02 13:50:00,53.3,53.36,53.3,53.32,120837.0,41.6239,41.6707,41.6239,41.6395,120837.0
2017-10-02 14:00:00,53.33,53.33,53.3,53.32,506316.0,41.6473,41.6473,41.6239,41.6395,506316.0
2017-10-02 14:10:00,53.32,53.32,53.26,53.27,332620.0,41.6395,41.6395,41.5926,41.6004,332620.0
2017-10-02 14:20:00,53.27,53.3,53.26,53.28,437881.0,41.6004,41.6239,41.5926,41.6083,437881.0
2017-10-02 14:30:00,53.29,53.31,53.27,53.28,471526.0,41.6161,41.6317,41.6004,41.6083,471526.0
2017-10-02 14:40:00,53.28,53.31,53.27,53.3,167990.0,41.6083,41.6317,41.6004,41.6239,167990.0
2017-10-02 14:50:00,53.3,53.32,53.27,53.27,191618.0,41.6239,41.6395,41.6004,41.6004,191618.0
2017-10-02 15:00:00,53.26,53.32,53.25,53.31,347648.0,41.5926,41.6395,41.5848,41.6317,347648.0
2017-10-02 15:10:00,53.31,53.32,53.28,53.28,218523.0,41.6317,41.6395,41.6083,41.6083,218523.0
2017-10-02 15:20:00,53.29,53.3,53.21,53.22,513355.0,41.6161,41.6239,41.5536,41.5614,513355.0
2017-10-02 15:30:00,53.22,53.23,53.13,53.16,344581.0,41.5614,41.5692,41.4911,41.5145,344581.0
2017-10-02 15:40:00,53.16,53.19,53.11,53.11,833229.0,41.5145,41.538,41.4755,41.4755,833229.0
2017-10-02 15:50:00,53.11,53.17,53.09,53.15,1766956.0,41.4755,41.5224,41.4599,41.5067,1766956.0
2017-10-03 09:30:00,53.16,53.18,52.8,52.81,628721.0,41.5145,41.5302,41.2334,41.2412,628721.0
2017-10-03 09:40:00,52.81,52.86,52.69,52.69,664638.0,41.2412,41.2803,41.1475,41.1475,664638.0
2017-10-03 09:50:00,52.7,52.77,52.66,52.77,757773.0,41.1553,41.21,41.1241,41.21,757773.0
2017-10-03 10:00:00,52.76,52.8,52.66,52.76,770654.0,41.2022,41.2334,41.1241,41.2022,770654.0
2017-10-03 10:10:00,52.76,52.82,52.75,52.75,286625.0,41.2022,41.249,41.1944,41.1944,286625.0
2017-10-03 10:20:00,52.75,52.81,52.74,52.78,224917.0,41.1944,41.2412,41.1866,41.2178,224917.0
2017-10-03 10:30:00,52.78,52.84,52.77,52.82,223575.0,41.2178,41.2646,41.21,41.249,223575.0
2017-10-03 10:40:00,52.83,52.83,52.77,52.79,217106.0,41.2568,41.2568,41.21,41.2256,217106.0
2017-10-03 10:50:00,52.79,52.85,52.78,52.83,223059.0,41.2256,41.2725,41.2178,41.2568,223059.0
2017-10-03 11:00:00,52.83,52.88,52.82,52.85,766442.0,41.2568,41.2959,41.249,41.2725,766442.0
2017-10-03 11:10:00,52.84,52.87,52.83,52.85,101373.0,41.2646,41.2881,41.2568,41.2725,101373.0
2017-10-03 11:20:00,52.85,52.91,52.84,52.88,103177.0,41.2725,41.3193,41.2646,41.2959,103177.0
2017-10-03 11:30:00,52.88,52.91,52.87,52.9,94179.0,41.2959,41.3193,41.2881,41.3115,94179.0
2017-10-03 11:40:00,52.9,52.94,52.89,52.9,133191.0,41.3115,41.3427,41.3037,41.3115,133191.0
2017-10-03 11:50:00,52.9,52.91,52.87,52.88,108326.0,41.3115,41.3193,41.2881,41.2959,108326.0
2017-10-03 12:00:00,52.87,52.88,52.84,52.87,189431.0,41.2881,41.2959,41.2646,41.2881,189431.0
2017-10-03 12:10:00,52.87,52.9,52.86,52.89,50480.0,41.2881,41.3115,41.2803,41.3037,50480.0
2017-10-03 12:20:00,52.89,52.91,52.88,52.88,55823.0,41.3037,41.3193,41.2959,41.2959,55823.0
2017-10-03 12:30:00,52.88,52.92,52.87,52.9,142971.0,41.2959,41.3271,41.2881,41.3115,142971.0
2017-10-03 12:40:00,52.9,52.93,52.9,52.92,49901.0,41.3115,41.3349,41.3115,41.3271,49901.0
2017-10-03 12:50:00,52.92,52.93,52.91,52.91,42139.0,41.3271,41.3349,41.3193,41.3193,42139.0
2017-10-03 13:00:00,52.91,52.91,52.87,52.89,79921.0,41.3193,41.3193,41.2881,41.3037,79921.0
2017-10-03 13:10:00,52.88,52.89,52.85,52.87,60792.0,41.2959,41.3037,41.2725,41.2881,60792.0
2017-10-03 13:20:00,52.87,52.88,52.84,52.84,71233.0,41.2881,41.2959,41.2646,41.2646,71233.0
2017-10-03 13:30:00,52.85,52.86,52.83,52.83,94313.0,41.2725,41.2803,41.2568,41.2568,94313.0
2017-10-03 13:40:00,52.84,52.85,52.82,52.83,47948.0,41.2646,41.2725,41.249,41.2568,47948.0
2017-10-03 13:50:00,52.83,52.87,52.82,52.87,94136.0,41.2568,41.2881,41.249,41.2881,94136.0
2017-10-03 14:00:00,52.87,52.88,52.84,52.88,69173.0,41.2881,41.2959,41.2646,41.2959,69173.0
2017-10-03 14:10:00,52.89,52.9,52.87,52.89,127465.0,41.3037,41.3115,41.2881,41.3037,127465.0
2017-10-03 14:20:00,52.89,52.93,52.88,52.91,104942.0,41.3037,41.3349,41.2959,41.3193,104942.0
2017-10-03 14:30:00,52.91,52.94,52.9,52.94,104946.0,41.3193,41.3427,41.3115,41.3427,104946.0
2017-10-03 14:40:00,52.94,52.94,52.91,52.92,206204.0,41.3427,41.3427,41.3193,41.3271,206204.0
2017-10-03 14:50:00,52.91,52.93,52.9,52.92,214102.0,41.3193,41.3349,41.3115,41.3271,214102.0
2017-10-03 15:00:00,52.92,52.96,52.91,52.95,112533.0,41.3271,41.3584,41.3193,41.3505,112533.0
2017-10-03 15:10:00,52.95,52.95,52.91,52.93,92120.0,41.3505,41.3505,41.3193,41.3349,92120.0
2017-10-03 15:20:00,52.92,52.97,52.9,52.95,141368.0,41.3271,41.3662,41.3115,41.3505,141368.0
2017-10-03 15:30:00,52.95,52.98,52.95,52.98,182641.0,41.3505,41.374,41.3505,41.374,182641.0
2017-10-03 15:40:00,52.98,53.0,52.95,52.96,443911.0,41.374,41.3896,41.3505,41.3584,443911.0
2017-10-03 15:50:00,52.95,52.98,52.94,52.97,744300.0,41.3505,41.374,41.3427,41.3662,744300.0
2017-10-04 09:30:00,53.02,53.11,52.86,52.89,313223.0,41.4052,41.4755,41.2803,41.3037,313223.0
2017-10-04 09:40:00,52.9,53.05,52.9,52.98,398159.0,41.3115,41.4286,41.3115,41.374,398159.0
2017-10-04 09:50:00,52.98,53.06,52.94,53.06,152083.0,41.374,41.4365,41.3427,41.4365,152083.0
2017-10-04 10:00:00,53.06,53.08,52.95,52.97,454192.0,41.4365,41.4521,41.3505,41.3662,454192.0
2017-10-04 10:10:00,52.97,53.03,52.97,53.02,216644.0,41.3662,41.413,41.3662,41.4052,216644.0
2017-10-04 10:20:00,53.02,53.06,53.01,53.04,159046.0,41.4052,41.4365,41.3974,41.4208,159046.0
2017-10-04 10:30:00,53.04,53.07,53.02,53.03,142991.0,41.4208,41.4443,41.4052,41.413,142991.0
2017-10-04 10:40:00,53.04,53.08,53.02,53.05,275330.0,41.4208,41.4521,41.4052,41.4286,275330.0
2017-10-04 10:50:00,53.05,53.11,53.04,53.08,142250.0,41.4286,41.4755,41.4208,41.4521,142250.0
2017-10-04 11:00:00,53.09,53.12,53.08,53.12,95215.0,41.4599,41.4833,41.4521,41.4833,95215.0
2017-10-04 11:10:00,53.12,53.15,53.11,53.13,111395.0,41.4833,41.5067,41.4755,41.4911,111395.0
2017-10-04 11:20:00,53.13,53.17,53.13,53.16,148944.0,41.4911,41.5224,41.4911,41.5145,148944.0
2017-10-04 11:30:00,53.16,53.19,53.12,53.16,143023.0,41.5145,41.538,41.4833,41.5145,143023.0
2017-10-04 11:40:00,53.15,53.18,53.12,53.15,112494.0,41.5067,41.5302,41.4833,41.5067,112494.0
2017-10-04 11:50:00,53.15,53.23,53.13,53.23,186260.0,41.5067,41.5692,41.4911,41.5692,186260.0
2017-10-04 12:00:00,53.23,53.24,53.18,53.19,173363.0,41.5692,41.577,41.5302,41.538,173363.0
2017-10-04 12:10:00,53.19,53.24,53.18,53.23,167545.0,41.538,41.577,41.5302,41.5692,167545.0
2017-10-04 12:20:00,53.23,53.29,53.21,53.28,191164.0,41.5692,41.6161,41.5536,41.6083,191164.0
2017-10-04 12:30:00,53.29,53.33,53.28,53.3,229698.0,41.6161,41.6473,41.6083,41.6239,229698.0
2017-10-04 12:40:00,53.29,53.39,53.28,53.38,113315.0,41.6161,41.6942,41.6083,41.6864,113315.0
2017-10-04 12:50:00,53.38,53.38,53.33,53.35,122236.0,41.6864,41.6864,41.6473,41.6629,122236.0
2017-10-04 13:00:00,53.35,53.35,53.31,53.33,185091.0,41.6629,41.6629,41.6317,41.6473,185091.0
2017-10-04 13:10:00,53.32,53.34,53.3,53.32,66557.0,41.6395,41.6551,41.6239,41.6395,66557.0
2017-10-04 13:20:00,53.33,53.41,53.32,53.41,148882.0,41.6473,41.7098,41.6395,41.7098,148882.0
2017-10-04 13:30:00,53.41,53.45,53.4,53.44,901754.0,41.7098,41.741,41.702,41.7332,901754.0
2017-10-04 13:40:00,53.44,53.45,53.4,53.4,147534.0,41.7332,41.741,41.702,41.702,147534.0
2017-10-04 13:50:00,53.41,53.43,53.37,53.43,412572.0,41.7098,41.7254,41.6785,41.7254,412572.0
2017-10-04 14:00:00,53.43,53.43,53.38,53.41,81129.0,41.7254,41.7254,41.6864,41.7098,81129.0
2017-10-04 14:10:00,53.41,53.44,53.4,53.43,239779.0,41.7098,41.7332,41.702,41.7254,239779.0
2017-10-04 14:20:00,53.43,53.43,53.37,53.41,85680.0,41.7254,41.7254,41.6785,41.7098,85680.0
2017-10-04 14:30:00,53.41,53.43,53.39,53.39,84816.0,41.7098,41.7254,41.6942,41.6942,84816.0
2017-10-04 14:40:00,53.39,53.4,53.38,53.39,167713.0,41.6942,41.702,41.6864,41.6942,167713.0
2017-10-04 14:50:00,53.39,53.42,53.38,53.41,237618.0,41.6942,41.7176,41.6864,41.7098,237618.0
2017-10-04 15:00:00,53.42,53.45,53.39,53.44,125548.0,41.7176,41.741,41.6942,41.7332,125548.0
2017-10-04 15:10:00,53.45,53.47,53.39,53.4,263400.0,41.741,41.7566,41.6942,41.702,263400.0
2017-10-04 15:20:00,53.4,53.46,53.4,53.46,623240.0,41.702,41.7488,41.702,41.7488,623240.0
2017-10-04 15:30:00,53.45,53.53,53.45,53.47,573858.0,41.741,41.8035,41.741,41.7566,573858.0
2017-10-04 15:40:00,53.47,53.5,53.45,53.49,1068922.0,41.7566,41.7801,41.741,41.7723,1068922.0
2017-10-04 15:50:00,53.49,53.54,53.48,53.53,1665325.0,41.7723,41.8113,41.7644,41.8035,1665325.0
2017-10-05 09:30:00,53.5,53.5,53.23,53.36,441937.0,41.7801,41.7801,41.5692,41.6707,441937.0
2017-10-05 09:40:00,53.37,53.41,53.3,53.35,356893.0,41.6785,41.7098,41.6239,41.6629,356893.0
2017-10-05 09:50:00,53.35,53.4,53.3,53.39,617551.0,41.6629,41.702,41.6239,41.6942,617551.0
2017-10-05 10:00:00,53.39,53.41,53.33,53.38,287596.0,41.6942,41.7098,41.6473,41.6864,287596.0
2017-10-05 10:10:00,53.4,53.43,53.32,53.36,186362.0,41.702,41.7254,41.6395,41.6707,186362.0
2017-10-05 10:20:00,53.35,53.42,53.34,53.4,184197.0,41.6629,41.7176,41.6551,41.702,184197.0
2017-10-05 10:30:00,53.4,53.47,53.36,53.43,244215.0,41.702,41.7566,41.6707,41.7254,244215.0
2017-10-05 10:40:00,53.43,53.46,53.41,53.42,151096.0,41.7254,41.7488,41.7098,41.7176,151096.0
2017-10-05 10:50:00,53.42,53.47,53.42,53.47,306239.0,41.7176,41.7566,41.7176,41.7566,306239.0
2017-10-05 11:00:00,53.47,53.58,53.46,53.51,946348.0,41.7566,41.8425,41.7488,41.7879,946348.0
2017-10-05 11:10:00,53.52,53.54,53.5,53.51,227970.0,41.7957,41.8113,41.7801,41.7879,227970.0
2017-10-05 11:20:00,53.51,53.52,53.41,53.45,539657.0,41.7879,41.7957,41.7098,41.741,539657.0
2017-10-05 11:30:00,53.46,53.46,53.4,53.4,167273.0,41.7488,41.7488,41.702,41.702,167273.0
2017-10-05 11:40:00,53.4,53.47,53.39,53.46,233764.0,41.702,41.7566,41.6942,41.7488,233764.0
2017-10-05 11:50:00,53.46,53.47,53.43,53.44,406915.0,41.7488,41.7566,41.7254,41.7332,406915.0
2017-10-05 12:00:00,53.45,53.45,53.39,53.39,457076.0,41.741,41.741,41.6942,41.6942,457076.0
2017-10-05 12:10:00,53.39,53.41,53.36,53.37,128048.0,41.6942,41.7098,41.6707,41.6785,128048.0
2017-10-05 12:20:00,53.37,53.37,53.33,53.34,372434.0,41.6785,41.6785,41.6473,41.6551,372434.0
2017-10-05 12:30:00,53.33,53.36,53.33,53.36,317367.0,41.6473,41.6707,41.6473,41.6707,317367.0
2017-10-05 12:40:00,53.35,53.36,53.29,53.3,291148.0,41.6629,41.6707,41.6161,41.6239,291148.0
2017-10-05 12:50:00,53.31,53.35,53.29,53.32,331404.0,41.6317,41.6629,41.6161,41.6395,331404.0
2017-10-05 13:00:00,53.32,53.35,53.31,53.35,271619.0,41.6395,41.6629,41.6317,41.6629,271619.0
2017-10-05 13:10:00,53.35,53.36,53.31,53.32,164057.0,41.6629,41.6707,41.6317,41.6395,164057.0
2017-10-05 13:20:00,53.32,53.34,53.31,53.34,91941.0,41.6395,41.6551,41.6317,41.6551,91941.0
2017-10-05 13:30:00,53.34,53.34,53.3,53.33,101857.0,41.6551,41.6551,41.6239,41.6473,101857.0
2017-10-05 13:40:00,53.33,53.33,53.29,53.3,122159.0,41.6473,41.6473,41.6161,41.6239,122159.0
2017-10-05 13:50:00,53.3,53.33,53.29,53.33,282424.0,41.6239,41.6473,41.6161,41.6473,282424.0
2017-10-05 14:00:00,53.33,53.37,53.3,53.37,185589.0,41.6473,41.6785,41.6239,41.6785,185589.0
2017-10-05 14:10:00,53.37,53.38,53.35,53.37,156788.0,41.6785,41.6864,41.6629,41.6785,156788.0
2017-10-05 14:20:00,53.38,53.4,53.36,53.36,125186.0,41.6864,41.702,41.6707,41.6707,125186.0
2017-10-05 14:30:00,53.37,53.4,53.36,53.37,177706.0,41.6785,41.702,41.6707,41.6785,177706.0
2017-10-05 14:40:00,53.37,53.4,53.35,53.39,165407.0,41.6785,41.702,41.6629,41.6942,165407.0
2017-10-05 14:50:00,53.39,53.41,53.37,53.39,149414.0,41.6942,41.7098,41.6785,41.6942,149414.0
2017-10-05 15:00:00,53.39,53.42,53.39,53.41,233209.0,41.6942,41.7176,41.6942,41.7098,233209.0
2017-10-05 15:10:00,53.41,53.45,53.41,53.43,218446.0,41.7098,41.741,41.7098,41.7254,218446.0
2017-10-05 15:20:00,53.43,53.44,53.4,53.43,320939.0,41.7254,41.7332,41.702,41.7254,320939.0
2017-10-05 15:30:00,53.43,53.44,53.39,53.44,229679.0,41.7254,41.7332,41.6942,41.7332,229679.0
2017-10-05 15:40:00,53.44,53.46,53.41,53.46,381904.0,41.7332,41.7488,41.7098,41.7488,381904.0
2017-10-05 15:50:00,53.45,53.49,53.44,53.46,581237.0,41.741,41.7723,41.7332,41.7488,581237.0
2017-10-06 09:30:00,53.22,53.36,53.02,53.14,1395503.0,41.5614,41.6707,41.4052,41.4989,1395503.0
2017-10-06 09:40:00,53.14,53.21,53.11,53.17,306183.0,41.4989,41.5536,41.4755,41.5224,306183.0
2017-10-06 09:50:00,53.17,53.22,53.12,53.22,326690.0,41.5224,41.5614,41.4833,41.5614,326690.0
2017-10-06 10:00:00,53.22,53.22,53.14,53.14,172611.0,41.5614,41.5614,41.4989,41.4989,172611.0
2017-10-06 10:10:00,53.14,53.21,53.13,53.17,356384.0,41.4989,41.5536,41.4911,41.5224,356384.0
2017-10-06 10:20:00,53.16,53.2,53.15,53.2,332790.0,41.5145,41.5458,41.5067,41.5458,332790.0
2017-10-06 10:30:00,53.19,53.26,53.18,53.23,619750.0,41.538,41.5926,41.5302,41.5692,619750.0
2017-10-06 10:40:00,53.23,53.23,53.18,53.22,300814.0,41.5692,41.5692,41.5302,41.5614,300814.0
2017-10-06 10:50:00,53.21,53.24,53.18,53.23,423677.0,41.5536,41.577,41.5302,41.5692,423677.0
2017-10-06 11:00:00,53.23,53.27,53.23,53.25,268515.0,41.5692,41.6004,41.5692,41.5848,268515.0
2017-10-06 11:10:00,53.25,53.32,53.24,53.28,212748.0,41.5848,41.6395,41.577,41.6083,212748.0
2017-10-06 11:20:00,53.28,53.4,53.25,53.39,645858.0,41.6083,41.702,41.5848,41.6942,645858.0
2017-10-06 11:30:00,53.4,53.42,53.38,53.41,198959.0,41.702,41.7176,41.6864,41.7098,198959.0
2017-10-06 11:40:00,53.41,53.45,53.4,53.44,189588.0,41.7098,41.741,41.702,41.7332,189588.0
2017-10-06 11:50:00,53.43,53.44,53.36,53.4,132141.0,41.7254,41.7332,41.6707,41.702,132141.0
2017-10-06 12:00:00,53.4,53.45,53.39,53.45,191589.0,41.702,41.741,41.6942,41.741,191589.0
2017-10-06 12:10:00,53.44,53.45,53.33,53.35,172393.0,41.7332,41.741,41.6473,41.6629,172393.0
2017-10-06 12:20:00,53.36,53.36,53.32,53.35,127336.0,41.6707,41.6707,41.6395,41.6629,127336.0
2017-10-06 12:30:00,53.35,53.35,53.32,53.34,95591.0,41.6629,41.6629,41.6395,41.6551,95591.0
2017-10-06 12:40:00,53.34,53.39,53.34,53.36,147942.0,41.6551,41.6942,41.6551,41.6707,147942.0
2017-10-06 12:50:00,53.36,53.39,53.34,53.38,62209.0,41.6707,41.6942,41.6551,41.6864,62209.0
2017-10-06 13:00:00,53.37,53.41,53.35,53.4,202612.0,41.6785,41.7098,41.6629,41.702,202612.0
2017-10-06 13:10:00,53.4,53.42,53.39,53.41,33118.0,41.702,41.7176,41.6942,41.7098,33118.0
2017-10-06 13:20:00,53.41,53.41,53.37,53.4,93012.0,41.7098,41.7098,41.6785,41.702,93012.0
2017-10-06 13:30:00,53.4,53.4,53.36,53.38,65316.0,41.702,41.702,41.6707,41.6864,65316.0
2017-10-06 13:40:00,53.38,53.39,53.33,53.34,70999.0,41.6864,41.6942,41.6473,41.6551,70999.0
2017-10-06 13:50:00,53.34,53.38,53.34,53.37,60862.0,41.6551,41.6864,41.6551,41.6785,60862.0
2017-10-06 14:00:00,53.36,53.37,53.31,53.33,179800.0,41.6707,41.6785,41.6317,41.6473,179800.0
2017-10-06 14:10:00,53.34,53.36,53.33,53.33,126163.0,41.6551,41.6707,41.6473,41.6473,126163.0
2017-10-06 14:20:00,53.33,53.35,53.32,53.35,101243.0,41.6473,41.6629,41.6395,41.6629,101243.0
2017-10-06 14:30:00,53.35,53.35,53.32,53.34,132154.0,41.6629,41.6629,41.6395,41.6551,132154.0
2017-10-06 14:40:00,53.34,53.36,53.32,53.36,133960.0,41.6551,41.6707,41.6395,41.6707,133960.0
2017-10-06 14:50:00,53.36,53.38,53.33,53.38,88747.0,41.6707,41.6864,41.6473,41.6864,88747.0
2017-10-06 15:00:00,53.38,53.38,53.34,53.35,109090.0,41.6864,41.6864,41.6551,41.6629,109090.0
2017-10-06 15:10:00,53.35,53.38,53.32,53.36,185413.0,41.6629,41.6864,41.6395,41.6707,185413.0
2017-10-06 15:20:00,53.36,53.4,53.35,53.4,144211.0,41.6707,41.702,41.6629,41.702,144211.0
2017-10-06 15:30:00,53.4,53.41,53.37,53.38,290061.0,41.702,41.7098,41.6785,41.6864,290061.0
2017-10-06 15:40:00,53.37,53.42,53.36,53.38,601170.0,41.6785,41.7176,41.6707,41.6864,601170.0
2017-10-06 15:50:00,53.38,53.43,53.36,53.43,747547.0,41.6864,41.7254,41.6707,41.7254,747547.0
2017-10-09 09:30:00,53.53,53.6,53.47,53.6,203893.0,41.8035,41.8582,41.7566,41.8582,203893.0
2017-10-09 09:40:00,53.6,53.6,53.47,53.48,200980.0,41.8582,41.8582,41.7566,41.7644,200980.0
2017-10-09 09:50:00,53.49,53.55,53.48,53.48,74251.0,41.7723,41.8191,41.7644,41.7644,74251.0
2017-10-09 10:00:00,53.48,53.56,53.48,53.51,87999.0,41.7644,41.8269,41.7644,41.7879,87999.0
2017-10-09 10:10:00,53.5,53.51,53.44,53.45,116967.0,41.7801,41.7879,41.7332,41.741,116967.0
2017-10-09 10:20:00,53.44,53.52,53.44,53.52,167515.0,41.7332,41.7957,41.7332,41.7957,167515.0
2017-10-09 10:30:00,53.51,53.57,53.51,53.55,83029.0,41.7879,41.8347,41.7879,41.8191,83029.0
2017-10-09 10:40:00,53.55,53.6,53.55,53.59,75750.0,41.8191,41.8582,41.8191,41.8503,75750.0
2017-10-09 10:50:00,53.59,53.6,53.57,53.58,68772.0,41.8503,41.8582,41.8347,41.8425,68772.0
2017-10-09 11:00:00,53.58,53.58,53.54,53.57,71599.0,41.8425,41.8425,41.8113,41.8347,71599.0
2017-10-09 11:10:00,53.57,53.61,53.55,53.6,64806.0,41.8347,41.866,41.8191,41.8582,64806.0
2017-10-09 11:20:00,53.61,53.62,53.57,53.59,147946.0,41.866,41.8738,41.8347,41.8503,147946.0
2017-10-09 11:30:00,53.6,53.63,53.59,53.6,140282.0,41.8582,41.8816,41.8503,41.8582,140282.0
2017-10-09 11:40:00,53.59,53.61,53.56,53.6,89660.0,41.8503,41.866,41.8269,41.8582,89660.0
2017-10-09 11:50:00,53.6,53.63,53.57,53.63,144988.0,41.8582,41.8816,41.8347,41.8816,144988.0
2017-10-09 12:00:00,53.63,53.63,53.56,53.57,221908.0,41.8816,41.8816,41.8269,41.8347,221908.0
2017-10-09 12:10:00,53.57,53.6,53.57,53.6,106052.0,41.8347,41.8582,41.8347,41.8582,106052.0
2017-10-09 12:20:00,53.59,53.62,53.57,53.61,75598.0,41.8503,41.8738,41.8347,41.866,75598.0
2017-10-09 12:30:00,53.62,53.62,53.57,53.58,126743.0,41.8738,41.8738,41.8347,41.8425,126743.0
2017-10-09 12:40:00,53.58,53.62,53.57,53.6,76672.0,41.8425,41.8738,41.8347,41.8582,76672.0
2017-10-09 12:50:00,53.6,53.63,53.58,53.58,50381.0,41.8582,41.8816,41.8425,41.8425,50381.0
2017-10-09 13:00:00,53.58,53.59,53.56,53.56,98403.0,41.8425,41.8503,41.8269,41.8269,98403.0
2017-10-09 13:10:00,53.57,53.59,53.55,53.55,62245.0,41.8347,41.8503,41.8191,41.8191,62245.0
2017-10-09 13:20:00,53.56,53.58,53.55,53.55,77151.0,41.8269,41.8425,41.8191,41.8191,77151.0
2017-10-09 13:30:00,53.56,53.56,53.53,53.53,96971.0,41.8269,41.8269,41.8035,41.8035,96971.0
2017-10-09 13:40:00,53.53,53.57,53.52,53.56,114107.0,41.8035,41.8347,41.7957,41.8269,114107.0
2017-10-09 13:50:00,53.56,53.56,53.54,53.55,65271.0,41.8269,41.8269,41.8113,41.8191,65271.0
2017-10-09 14:00:00,53.55,53.59,53.54,53.57,191992.0,41.8191,41.8503,41.8113,41.8347,191992.0
2017-10-09 14:10:00,53.57,53.59,53.55,53.56,74243.0,41.8347,41.8503,41.8191,41.8269,74243.0
2017-10-09 14:20:00,53.56,53.57,53.52,53.53,90747.0,41.8269,41.8347,41.7957,41.8035,90747.0
2017-10-09 14:30:00,53.53,53.53,53.5,53.52,113493.0,41.8035,41.8035,41.7801,41.7957,113493.0
2017-10-09 14:40:00,53.52,53.53,53.5,53.51,63133.0,41.7957,41.8035,41.7801,41.7879,63133.0
2017-10-09 14:50:00,53.51,53.51,53.48,53.5,86562.0,41.7879,41.7879,41.7644,41.7801,86562.0
2017-10-09 15:00:00,53.5,53.5,53.46,53.47,144387.0,41.7801,41.7801,41.7488,41.7566,144387.0
2017-10-09 15:10:00,53.47,53.48,53.44,53.44,120047.0,41.7566,41.7644,41.7332,41.7332,120047.0
2017-10-09 15:20:00,53.45,53.48,53.44,53.47,180442.0,41.741,41.7644,41.7332,41.7566,180442.0
2017-10-09 15:30:00,53.47,53.48,53.43,53.47,195502.0,41.7566,41.7644,41.7254,41.7566,195502.0
2017-10-09 15:40:00,53.47,53.49,53.44,53.46,354253.0,41.7566,41.7723,41.7332,41.7488,354253.0
2017-10-09 15:50:00,53.46,53.5,53.45,53.48,833550.0,41.7488,41.7801,41.741,41.7644,833550.0
2017-10-10 09:30:00,53.63,53.63,53.46,53.52,245077.0,41.8816,41.8816,41.7488,41.7957,245077.0
2017-10-10 09:40:00,53.53,53.68,53.52,53.68,296098.0,41.8035,41.9206,41.7957,41.9206,296098.0
2017-10-10 09:50:00,53.69,53.77,53.67,53.77,327116.0,41.9284,41.9909,41.9128,41.9909,327116.0
2017-10-10 10:00:00,53.77,53.82,53.75,53.79,241244.0,41.9909,42.03,41.9753,42.0065,241244.0
2017-10-10 10:10:00,53.8,53.85,53.78,53.85,207864.0,42.0143,42.0534,41.9987,42.0534,207864.0
2017-10-10 10:20:00,53.84,53.9,53.81,53.88,244574.0,42.0456,42.0924,42.0222,42.0768,244574.0
2017-10-10 10:30:00,53.88,53.94,53.86,53.92,263056.0,42.0768,42.1237,42.0612,42.1081,263056.0
2017-10-10 10:40:00,53.92,53.92,53.87,53.87,134397.0,42.1081,42.1081,42.069,42.069,134397.0
2017-10-10 10:50:00,53.88,53.99,53.86,53.99,172658.0,42.0768,42.1627,42.0612,42.1627,172658.0
2017-10-10 11:00:00,53.99,54.0,53.94,53.96,231750.0,42.1627,42.1705,42.1237,42.1393,231750.0
2017-10-10 11:10:00,53.96,53.98,53.92,53.98,164431.0,42.1393,42.1549,42.1081,42.1549,164431.0
2017-10-10 11:20:00,53.97,54.0,53.94,53.97,152928.0,42.1471,42.1705,42.1237,42.1471,152928.0
2017-10-10 11:30:00,53.97,53.98,53.91,53.91,280127.0,42.1471,42.1549,42.1002,42.1002,280127.0
2017-10-10 11:40:00,53.91,53.93,53.9,53.92,325636.0,42.1002,42.1159,42.0924,42.1081,325636.0
2017-10-10 11:50:00,53.93,53.98,53.92,53.97,102230.0,42.1159,42.1549,42.1081,42.1471,102230.0
2017-10-10 12:00:00,53.97,54.0,53.94,53.99,176818.0,42.1471,42.1705,42.1237,42.1627,176818.0
2017-10-10 12:10:00,53.99,54.01,53.97,53.97,103721.0,42.1627,42.1783,42.1471,42.1471,103721.0
2017-10-10 12:20:00,53.98,54.03,53.97,54.02,96265.0,42.1549,42.194,42.1471,42.1862,96265.0
2017-10-10 12:30:00,54.01,54.02,53.98,53.99,76301.0,42.1783,42.1862,42.1549,42.1627,76301.0
2017-10-10 12:40:00,54.0,54.02,53.99,53.99,89160.0,42.1705,42.1862,42.1627,42.1627,89160.0
2017-10-10 12:50:00,53.99,53.99,53.96,53.98,68614.0,42.1627,42.1627,42.1393,42.1549,68614.0
2017-10-10 13:00:00,53.98,53.98,53.91,53.94,74260.0,42.1549,42.1549,42.1002,42.1237,74260.0
2017-10-10 13:10:00,53.94,53.95,53.89,53.91,137087.0,42.1237,42.1315,42.0846,42.1002,137087.0
2017-10-10 13:20:00,53.91,53.91,53.88,53.88,106176.0,42.1002,42.1002,42.0768,42.0768,106176.0
2017-10-10 13:30:00,53.88,53.96,53.85,53.95,453649.0,42.0768,42.1393,42.0534,42.1315,453649.0
2017-10-10 13:40:00,53.95,53.97,53.92,53.97,155935.0,42.1315,42.1471,42.1081,42.1471,155935.0
2017-10-10 13:50:00,53.96,53.98,53.94,53.95,88501.0,42.1393,42.1549,42.1237,42.1315,88501.0
2017-10-10 14:00:00,53.94,53.95,53.89,53.92,93788.0,42.1237,42.1315,42.0846,42.1081,93788.0
2017-10-10 14:10:00,53.92,53.95,53.9,53.92,189458.0,42.1081,42.1315,42.0924,42.1081,189458.0
2017-10-10 14:20:00,53.92,53.95,53.92,53.95,56694.0,42.1081,42.1315,42.1081,42.1315,56694.0
2017-10-10 14:30:00,53.95,53.95,53.92,53.94,131731.0,42.1315,42.1315,42.1081,42.1237,131731.0
2017-10-10 14:40:00,53.94,53.94,53.9,53.93,148758.0,42.1237,42.1237,42.0924,42.1159,148758.0
2017-10-10 14:50:00,53.94,53.95,53.91,53.92,98257.0,42.1237,42.1315,42.1002,42.1081,98257.0
2017-10-10 15:00:00,53.93,53.94,53.91,53.91,156946.0,42.1159,42.1237,42.1002,42.1002,156946.0
2017-10-10 15:10:00,53.91,53.95,53.91,53.95,128116.0,42.1002,42.1315,42.1002,42.1315,128116.0
2017-10-10 15:20:00,53.95,53.95,53.91,53.91,162641.0,42.1315,42.1315,42.1002,42.1002,162641.0
2017-10-10 15:30:00,53.91,53.94,53.91,53.93,173673.0,42.1002,42.1237,42.1002,42.1159,173673.0
2017-10-10 15:40:00,53.94,53.96,53.93,53.96,436220.0,42.1237,42.1393,42.1159,42.1393,436220.0
2017-10-10 15:50:00,53.96,54.03,53.95,54.03,1080266.0,42.1393,42.194,42.1315,42.194,1080266.0
2017-10-11 09:30:00,53.96,54.24,53.95,54.2,438507.0,42.1393,42.358,42.1315,42.3267,438507.0
2017-10-11 09:40:00,54.2,54.52,54.17,54.51,690856.0,42.3267,42.5766,42.3033,42.5688,690856.0
2017-10-11 09:50:00,54.5,54.5,54.29,54.33,539814.0,42.561,42.561,42.397,42.4282,539814.0
2017-10-11 10:00:00,54.34,54.37,54.28,54.33,518667.0,42.4361,42.4595,42.3892,42.4282,518667.0
2017-10-11 10:10:00,54.33,54.39,54.31,54.33,259032.0,42.4282,42.4751,42.4126,42.4282,259032.0
2017-10-11 10:20:00,54.33,54.36,54.28,54.28,256568.0,42.4282,42.4517,42.3892,42.3892,256568.0
2017-10-11 10:30:00,54.29,54.3,54.16,54.17,688301.0,42.397,42.4048,42.2955,42.3033,688301.0
2017-10-11 10:40:00,54.17,54.19,54.03,54.05,229321.0,42.3033,42.3189,42.194,42.2096,229321.0
2017-10-11 10:50:00,54.05,54.1,54.02,54.06,443102.0,42.2096,42.2486,42.1862,42.2174,443102.0
2017-10-11 11:00:00,54.07,54.11,54.06,54.11,246944.0,42.2252,42.2564,42.2174,42.2564,246944.0
2017-10-11 11:10:00,54.11,54.15,54.1,54.12,115237.0,42.2564,42.2877,42.2486,42.2642,115237.0
2017-10-11 11:20:00,54.12,54.15,54.1,54.12,165482.0,42.2642,42.2877,42.2486,42.2642,165482.0
2017-10-11 11:30:00,54.12,54.14,54.1,54.12,282158.0,42.2642,42.2799,42.2486,42.2642,282158.0
2017-10-11 11:40:00,54.11,54.2,54.1,54.16,417453.0,42.2564,42.3267,42.2486,42.2955,417453.0
2017-10-11 11:50:00,54.16,54.2,54.15,54.17,162831.0,42.2955,42.3267,42.2877,42.3033,162831.0
2017-10-11 12:00:00,54.17,54.19,54.15,54.18,56789.0,42.3033,42.3189,42.2877,42.3111,56789.0
2017-10-11 12:10:00,54.18,54.18,54.14,54.16,145431.0,42.3111,42.3111,42.2799,42.2955,145431.0
2017-10-11 12:20:00,54.16,54.19,54.13,54.15,173972.0,42.2955,42.3189,42.2721,42.2877,173972.0
2017-10-11 12:30:00,54.15,54.18,54.14,54.17,161258.0,42.2877,42.3111,42.2799,42.3033,161258.0
2017-10-11 12:40:00,54.17,54.18,54.14,54.16,104994.0,42.3033,42.3111,42.2799,42.2955,104994.0
2017-10-11 12:50:00,54.16,54.17,54.14,54.16,123015.0,42.2955,42.3033,42.2799,42.2955,123015.0
2017-10-11 13:00:00,54.16,54.19,54.15,54.15,162253.0,42.2955,42.3189,42.2877,42.2877,162253.0
2017-10-11 13:10:00,54.16,54.19,54.15,54.19,102559.0,42.2955,42.3189,42.2877,42.3189,102559.0
2017-10-11 13:20:00,54.18,54.22,54.16,54.22,73417.0,42.3111,42.3423,42.2955,42.3423,73417.0
2017-10-11 13:30:00,54.22,54.23,54.19,54.21,98941.0,42.3423,42.3501,42.3189,42.3345,98941.0
2017-10-11 13:40:00,54.21,54.22,54.19,54.19,80029.0,42.3345,42.3423,42.3189,42.3189,80029.0
2017-10-11 13:50:00,54.19,54.23,54.18,54.2,297201.0,42.3189,42.3501,42.3111,42.3267,297201.0
2017-10-11 14:00:00,54.21,54.31,54.2,54.3,683891.0,42.3345,42.4126,42.3267,42.4048,683891.0
2017-10-11 14:10:00,54.3,54.3,54.23,54.24,134972.0,42.4048,42.4048,42.3501,42.358,134972.0
2017-10-11 14:20:00,54.23,54.25,54.13,54.13,747385.0,42.3501,42.3658,42.2721,42.2721,747385.0
2017-10-11 14:30:00,54.14,54.17,54.13,54.14,351298.0,42.2799,42.3033,42.2721,42.2799,351298.0
2017-10-11 14:40:00,54.14,54.15,54.09,54.1,138029.0,42.2799,42.2877,42.2408,42.2486,138029.0
2017-10-11 14:50:00,54.11,54.16,54.1,54.14,298226.0,42.2564,42.2955,42.2486,42.2799,298226.0
2017-10-11 15:00:00,54.14,54.18,54.13,54.16,252655.0,42.2799,42.3111,42.2721,42.2955,252655.0
2017-10-11 15:10:00,54.16,54.2,54.16,54.18,456734.0,42.2955,42.3267,42.2955,42.3111,456734.0
2017-10-11 15:20:00,54.18,54.2,54.16,54.18,185159.0,42.3111,42.3267,42.2955,42.3111,185159.0
2017-10-11 15:30:00,54.18,54.28,54.17,54.24,835388.0,42.3111,42.3892,42.3033,42.358,835388.0
2017-10-11 15:40:00,54.25,54.29,54.23,54.25,432309.0,42.3658,42.397,42.3501,42.3658,432309.0
2017-10-11 15:50:00,54.26,54.28,54.23,54.26,1230197.0,42.3736,42.3892,42.3501,42.3736,1230197.0
2017-10-12 09:30:00,54.31,54.41,54.22,54.36,345681.0,42.4126,42.4907,42.3423,42.4517,345681.0
2017-10-12 09:40:00,54.36,54.38,54.31,54.31,225440.0,42.4517,42.4673,42.4126,42.4126,225440.0
2017-10-12 09:50:00,54.32,54.41,54.31,54.41,156475.0,42.4204,42.4907,42.4126,42.4907,156475.0
2017-10-12 10:00:00,54.4,54.43,54.36,54.43,268917.0,42.4829,42.5063,42.4517,42.5063,268917.0
2017-10-12 10:10:00,54.43,54.47,54.42,54.46,120742.0,42.5063,42.5376,42.4985,42.5298,120742.0
2017-10-12 10:20:00,54.46,54.52,54.46,54.52,107131.0,42.5298,42.5766,42.5298,42.5766,107131.0
2017-10-12 10:30:00,54.52,54.58,54.49,54.55,193198.0,42.5766,42.6235,42.5532,42.6,193198.0
2017-10-12 10:40:00,54.55,54.57,54.53,54.55,85546.0,42.6,42.6157,42.5844,42.6,85546.0
2017-10-12 10:50:00,54.55,54.58,54.54,54.55,148355.0,42.6,42.6235,42.5922,42.6,148355.0
2017-10-12 11:00:00,54.55,54.55,54.46,54.47,211195.0,42.6,42.6,42.5298,42.5376,211195.0
2017-10-12 11:10:00,54.47,54.49,54.45,54.46,314682.0,42.5376,42.5532,42.522,42.5298,314682.0
2017-10-12 11:20:00,54.47,54.49,54.44,54.48,208501.0,42.5376,42.5532,42.5141,42.5454,208501.0
2017-10-12 11:30:00,54.48,54.54,54.47,54.47,189536.0,42.5454,42.5922,42.5376,42.5376,189536.0
2017-10-12 11:40:00,54.47,54.49,54.41,54.43,377115.0,42.5376,42.5532,42.4907,42.5063,377115.0
2017-10-12 11:50:00,54.42,54.45,54.41,54.41,555272.0,42.4985,42.522,42.4907,42.4907,555272.0
2017-10-12 12:00:00,54.42,54.43,54.38,54.38,87226.0,42.4985,42.5063,42.4673,42.4673,87226.0
2017-10-12 12:10:00,54.39,54.43,54.37,54.41,247946.0,42.4751,42.5063,42.4595,42.4907,247946.0
2017-10-12 12:20:00,54.41,54.44,54.41,54.42,95806.0,42.4907,42.5141,42.4907,42.4985,95806.0
2017-10-12 12:30:00,54.42,54.46,54.41,54.45,179478.0,42.4985,42.5298,42.4907,42.522,179478.0
2017-10-12 12:40:00,54.46,54.52,54.45,54.52,154002.0,42.5298,42.5766,42.522,42.5766,154002.0
2017-10-12 12:50:00,54.52,54.54,54.5,54.53,123602.0,42.5766,42.5922,42.561,42.5844,123602.0
2017-10-12 13:00:00,54.53,54.54,54.51,54.52,133050.0,42.5844,42.5922,42.5688,42.5766,133050.0
2017-10-12 13:10:00,54.52,54.58,54.51,54.57,200048.0,42.5766,42.6235,42.5688,42.6157,200048.0
2017-10-12 13:20:00,54.57,54.58,54.54,54.57,150015.0,42.6157,42.6235,42.5922,42.6157,150015.0
2017-10-12 13:30:00,54.57,54.58,54.52,54.57,156335.0,42.6157,42.6235,42.5766,42.6157,156335.0
2017-10-12 13:40:00,54.57,54.57,54.52,54.55,188004.0,42.6157,42.6157,42.5766,42.6,188004.0
2017-10-12 13:50:00,54.55,54.56,54.52,54.54,132597.0,42.6,42.6079,42.5766,42.5922,132597.0
2017-10-12 14:00:00,54.54,54.56,54.52,54.56,162115.0,42.5922,42.6079,42.5766,42.6079,162115.0
2017-10-12 14:10:00,54.55,54.58,54.54,54.55,165427.0,42.6,42.6235,42.5922,42.6,165427.0
2017-10-12 14:20:00,54.54,54.56,54.51,54.54,136741.0,42.5922,42.6079,42.5688,42.5922,136741.0
2017-10-12 14:30:00,54.55,54.61,54.54,54.58,227365.0,42.6,42.6469,42.5922,42.6235,227365.0
2017-10-12 14:40:00,54.59,54.63,54.57,54.61,248404.0,42.6313,42.6625,42.6157,42.6469,248404.0
2017-10-12 14:50:00,54.61,54.67,54.6,54.61,433821.0,42.6469,42.6938,42.6391,42.6469,433821.0
2017-10-12 15:00:00,54.62,54.63,54.55,54.55,284633.0,42.6547,42.6625,42.6,42.6,284633.0
2017-10-12 15:10:00,54.55,54.6,54.53,54.55,212528.0,42.6,42.6391,42.5844,42.6,212528.0
2017-10-12 15:20:00,54.55,54.59,54.49,54.5,316944.0,42.6,42.6313,42.5532,42.561,316944.0
2017-10-12 15:30:00,54.51,54.53,54.47,54.49,303459.0,42.5688,42.5844,42.5376,42.5532,303459.0
2017-10-12 15:40:00,54.5,54.5,54.45,54.45,481615.0,42.561,42.561,42.522,42.522,481615.0
2017-10-12 15:50:00,54.45,54.55,54.44,54.54,1397854.0,42.522,42.6,42.5141,42.5922,1397854.0
2017-10-13 09:30:00,54.68,54.77,54.43,54.46,936063.0,42.7016,42.7719,42.5063,42.5298,936063.0
2017-10-13 09:40:00,54.46,54.52,54.17,54.17,873100.0,42.5298,42.5766,42.3033,42.3033,873100.0
2017-10-13 09:50:00,54.18,54.46,54.17,54.41,871051.0,42.3111,42.5298,42.3033,42.4907,871051.0
2017-10-13 10:00:00,54.41,54.45,54.33,54.39,385156.0,42.4907,42.522,42.4282,42.4751,385156.0
2017-10-13 10:10:00,54.39,54.54,54.39,54.51,240051.0,42.4751,42.5922,42.4751,42.5688,240051.0
2017-10-13 10:20:00,54.51,54.66,54.51,54.6,252135.0,42.5688,42.686,42.5688,42.6391,252135.0
2017-10-13 10:30:00,54.59,54.63,54.56,54.58,187528.0,42.6313,42.6625,42.6079,42.6235,187528.0
2017-10-13 10:40:00,54.58,54.6,54.46,54.47,232861.0,42.6235,42.6391,42.5298,42.5376,232861.0
2017-10-13 10:50:00,54.48,54.49,54.42,54.43,149802.0,42.5454,42.5532,42.4985,42.5063,149802.0
2017-10-13 11:00:00,54.43,54.48,54.42,54.43,276797.0,42.5063,42.5454,42.4985,42.5063,276797.0
2017-10-13 11:10:00,54.43,54.44,54.34,54.4,452721.0,42.5063,42.5141,42.4361,42.4829,452721.0
2017-10-13 11:20:00,54.4,54.42,54.37,54.38,470170.0,42.4829,42.4985,42.4595,42.4673,470170.0
2017-10-13 11:30:00,54.37,54.38,54.34,54.34,268948.0,42.4595,42.4673,42.4361,42.4361,268948.0
2017-10-13 11:40:00,54.34,54.38,54.33,54.36,86605.0,42.4361,42.4673,42.4282,42.4517,86605.0
2017-10-13 11:50:00,54.35,54.36,54.31,54.32,82542.0,42.4439,42.4517,42.4126,42.4204,82542.0
2017-10-13 12:00:00,54.32,54.32,54.28,54.3,62955.0,42.4204,42.4204,42.3892,42.4048,62955.0
2017-10-13 12:10:00,54.3,54.31,54.23,54.27,136534.0,42.4048,42.4126,42.3501,42.3814,136534.0
2017-10-13 12:20:00,54.28,54.35,54.27,54.34,149794.0,42.3892,42.4439,42.3814,42.4361,149794.0
2017-10-13 12:30:00,54.34,54.37,54.32,54.35,218525.0,42.4361,42.4595,42.4204,42.4439,218525.0
2017-10-13 12:40:00,54.35,54.35,54.31,54.31,180623.0,42.4439,42.4439,42.4126,42.4126,180623.0
2017-10-13 12:50:00,54.31,54.37,54.31,54.37,152139.0,42.4126,42.4595,42.4126,42.4595,152139.0
2017-10-13 13:00:00,54.37,54.38,54.31,54.33,55971.0,42.4595,42.4673,42.4126,42.4282,55971.0
2017-10-13 13:10:00,54.33,54.34,54.28,54.29,125484.0,42.4282,42.4361,42.3892,42.397,125484.0
2017-10-13 13:20:00,54.29,54.33,54.29,54.32,72076.0,42.397,42.4282,42.397,42.4204,72076.0
2017-10-13 13:30:00,54.31,54.31,54.28,54.28,107775.0,42.4126,42.4126,42.3892,42.3892,107775.0
2017-10-13 13:40:00,54.28,54.29,54.23,54.25,74172.0,42.3892,42.397,42.3501,42.3658,74172.0
2017-10-13 13:50:00,54.25,54.26,54.18,54.18,138414.0,42.3658,42.3736,42.3111,42.3111,138414.0
2017-10-13 14:00:00,54.18,54.21,54.05,54.07,269139.0,42.3111,42.3345,42.2096,42.2252,269139.0
2017-10-13 14:10:00,54.08,54.11,53.99,54.01,369731.0,42.233,42.2564,42.1627,42.1783,369731.0
2017-10-13 14:20:00,54.02,54.09,53.99,54.06,228226.0,42.1862,42.2408,42.1627,42.2174,228226.0
2017-10-13 14:30:00,54.07,54.11,54.06,54.08,326799.0,42.2252,42.2564,42.2174,42.233,326799.0
2017-10-13 14:40:00,54.08,54.08,54.04,54.06,163858.0,42.233,42.233,42.2018,42.2174,163858.0
2017-10-13 14:50:00,54.06,54.13,54.04,54.13,113643.0,42.2174,42.2721,42.2018,42.2721,113643.0
2017-10-13 15:00:00,54.13,54.21,54.11,54.21,485763.0,42.2721,42.3345,42.2564,42.3345,485763.0
2017-10-13 15:10:00,54.21,54.21,54.16,54.19,200354.0,42.3345,42.3345,42.2955,42.3189,200354.0
2017-10-13 15:20:00,54.18,54.21,54.15,54.16,179370.0,42.3111,42.3345,42.2877,42.2955,179370.0
2017-10-13 15:30:00,54.15,54.18,54.14,54.16,232384.0,42.2877,42.3111,42.2799,42.2955,232384.0
2017-10-13 15:40:00,54.16,54.17,54.1,54.13,450255.0,42.2955,42.3033,42.2486,42.2721,450255.0
2017-10-13 15:50:00,54.13,54.15,54.09,54.14,1309911.0,42.2721,42.2877,42.2408,42.2799,1309911.0
2017-10-16 09:30:00,54.13,54.25,53.9,53.93,1241349.0,42.2721,42.3658,42.0924,42.1159,1241349.0
2017-10-16 09:40:00,53.93,53.95,53.85,53.87,296930.0,42.1159,42.1315,42.0534,42.069,296930.0
2017-10-16 09:50:00,53.87,53.92,53.85,53.87,204705.0,42.069,42.1081,42.0534,42.069,204705.0
2017-10-16 10:00:00,53.87,53.88,53.78,53.86,443245.0,42.069,42.0768,41.9987,42.0612,443245.0
2017-10-16 10:10:00,53.86,53.94,53.84,53.93,127160.0,42.0612,42.1237,42.0456,42.1159,127160.0
2017-10-16 10:20:00,53.92,53.93,53.77,53.85,258045.0,42.1081,42.1159,41.9909,42.0534,258045.0
2017-10-16 10:30:00,53.85,53.91,53.83,53.83,202802.0,42.0534,42.1002,42.0378,42.0378,202802.0
2017-10-16 10:40:00,53.83,53.83,53.69,53.71,530328.0,42.0378,42.0378,41.9284,41.9441,530328.0
2017-10-16 10:50:00,53.72,53.74,53.59,53.66,491627.0,41.9519,41.9675,41.8503,41.905,491627.0
2017-10-16 11:00:00,53.67,53.83,53.62,53.83,311322.0,41.9128,42.0378,41.8738,42.0378,311322.0
2017-10-16 11:10:00,53.82,53.86,53.79,53.84,265093.0,42.03,42.0612,42.0065,42.0456,265093.0
2017-10-16 11:20:00,53.84,53.94,53.83,53.94,300355.0,42.0456,42.1237,42.0378,42.1237,300355.0
2017-10-16 11:30:00,53.93,53.95,53.86,53.91,255407.0,42.1159,42.1315,42.0612,42.1002,255407.0
2017-10-16 11:40:00,53.9,53.96,53.88,53.94,141775.0,42.0924,42.1393,42.0768,42.1237,141775.0
2017-10-16 11:50:00,53.94,53.95,53.9,53.95,134721.0,42.1237,42.1315,42.0924,42.1315,134721.0
2017-10-16 12:00:00,53.94,54.0,53.94,53.98,158915.0,42.1237,42.1705,42.1237,42.1549,158915.0
2017-10-16 12:10:00,53.98,54.0,53.95,53.96,273498.0,42.1549,42.1705,42.1315,42.1393,273498.0
2017-10-16 12:20:00,53.96,54.01,53.93,53.97,293446.0,42.1393,42.1783,42.1159,42.1471,293446.0
2017-10-16 12:30:00,53.97,54.03,53.95,54.01,100554.0,42.1471,42.194,42.1315,42.1783,100554.0
2017-10-16 12:40:00,54.01,54.07,54.0,54.05,82201.0,42.1783,42.2252,42.1705,42.2096,82201.0
2017-10-16 12:50:00,54.04,54.05,54.02,54.03,122810.0,42.2018,42.2096,42.1862,42.194,122810.0
2017-10-16 13:00:00,54.02,54.09,54.02,54.07,222152.0,42.1862,42.2408,42.1862,42.2252,222152.0
2017-10-16 13:10:00,54.08,54.14,54.08,54.12,128988.0,42.233,42.2799,42.233,42.2642,128988.0
2017-10-16 13:20:00,54.12,54.12,54.05,54.05,137814.0,42.2642,42.2642,42.2096,42.2096,137814.0
2017-10-16 13:30:00,54.06,54.07,54.01,54.06,97112.0,42.2174,42.2252,42.1783,42.2174,97112.0
2017-10-16 13:40:00,54.06,54.11,54.05,54.09,71533.0,42.2174,42.2564,42.2096,42.2408,71533.0
2017-10-16 13:50:00,54.09,54.14,54.08,54.1,126375.0,42.2408,42.2799,42.233,42.2486,126375.0
2017-10-16 14:00:00,54.11,54.11,54.02,54.05,99149.0,42.2564,42.2564,42.1862,42.2096,99149.0
2017-10-16 14:10:00,54.05,54.06,53.98,54.02,313515.0,42.2096,42.2174,42.1549,42.1862,313515.0
2017-10-16 14:20:00,54.02,54.03,53.99,54.01,412559.0,42.1862,42.194,42.1627,42.1783,412559.0
2017-10-16 14:30:00,54.01,54.01,53.96,54.0,193617.0,42.1783,42.1783,42.1393,42.1705,193617.0
2017-10-16 14:40:00,54.0,54.05,53.99,54.04,162553.0,42.1705,42.2096,42.1627,42.2018,162553.0
2017-10-16 14:50:00,54.04,54.11,54.02,54.07,381289.0,42.2018,42.2564,42.1862,42.2252,381289.0
2017-10-16 15:00:00,54.06,54.06,54.02,54.03,175694.0,42.2174,42.2174,42.1862,42.194,175694.0
2017-10-16 15:10:00,54.02,54.02,53.96,53.98,220000.0,42.1862,42.1862,42.1393,42.1549,220000.0
2017-10-16 15:20:00,53.98,54.0,53.95,53.96,225821.0,42.1549,42.1705,42.1315,42.1393,225821.0
2017-10-16 15:30:00,53.96,53.98,53.94,53.95,368942.0,42.1393,42.1549,42.1237,42.1315,368942.0
2017-10-16 15:40:00,53.95,53.99,53.94,53.98,246513.0,42.1315,42.1627,42.1237,42.1549,246513.0
2017-10-16 15:50:00,53.98,54.04,53.97,54.02,1011319.0,42.1549,42.2018,42.1471,42.1862,1011319.0
2017-10-17 09:30:00,54.0,54.17,54.0,54.04,296251.0,42.1705,42.3033,42.1705,42.2018,296251.0
2017-10-17 09:40:00,54.04,54.15,53.99,54.14,266478.0,42.2018,42.2877,42.1627,42.2799,266478.0
2017-10-17 09:50:00,54.14,54.15,54.03,54.04,206481.0,42.2799,42.2877,42.194,42.2018,206481.0
2017-10-17 10:00:00,54.04,54.04,53.91,53.91,295851.0,42.2018,42.2018,42.1002,42.1002,295851.0
2017-10-17 10:10:00,53.9,53.93,53.85,53.87,358054.0,42.0924,42.1159,42.0534,42.069,358054.0
2017-10-17 10:20:00,53.86,53.95,53.84,53.94,544577.0,42.0612,42.1315,42.0456,42.1237,544577.0
2017-10-17 10:30:00,53.94,54.01,53.91,54.01,214777.0,42.1237,42.1783,42.1002,42.1783,214777.0
2017-10-17 10:40:00,54.01,54.05,53.94,53.94,166002.0,42.1783,42.2096,42.1237,42.1237,166002.0
2017-10-17 10:50:00,53.93,53.93,53.86,53.88,139872.0,42.1159,42.1159,42.0612,42.0768,139872.0
2017-10-17 11:00:00,53.88,53.95,53.88,53.95,90602.0,42.0768,42.1315,42.0768,42.1315,90602.0
2017-10-17 11:10:00,53.94,53.94,53.87,53.88,171619.0,42.1237,42.1237,42.069,42.0768,171619.0
2017-10-17 11:20:00,53.89,53.95,53.87,53.95,122709.0,42.0846,42.1315,42.069,42.1315,122709.0
2017-10-17 11:30:00,53.95,53.98,53.91,53.97,147606.0,42.1315,42.1549,42.1002,42.1471,147606.0
2017-10-17 11:40:00,53.97,54.02,53.97,53.99,96414.0,42.1471,42.1862,42.1471,42.1627,96414.0
2017-10-17 11:50:00,53.99,54.01,53.98,53.98,37347.0,42.1627,42.1783,42.1549,42.1549,37347.0
2017-10-17 12:00:00,53.98,54.03,53.96,54.03,51360.0,42.1549,42.194,42.1393,42.194,51360.0
2017-10-17 12:10:00,54.03,54.08,54.03,54.08,105379.0,42.194,42.233,42.194,42.233,105379.0
2017-10-17 12:20:00,54.07,54.07,54.03,54.04,38750.0,42.2252,42.2252,42.194,42.2018,38750.0
2017-10-17 12:30:00,54.03,54.09,54.03,54.09,49298.0,42.194,42.2408,42.194,42.2408,49298.0
2017-10-17 12:40:00,54.1,54.11,54.07,54.1,48346.0,42.2486,42.2564,42.2252,42.2486,48346.0
2017-10-17 12:50:00,54.09,54.1,54.01,54.02,200345.0,42.2408,42.2486,42.1783,42.1862,200345.0
2017-10-17 13:00:00,54.01,54.02,53.99,54.0,65730.0,42.1783,42.1862,42.1627,42.1705,65730.0
2017-10-17 13:10:00,54.0,54.09,54.0,54.04,174265.0,42.1705,42.2408,42.1705,42.2018,174265.0
2017-10-17 13:20:00,54.03,54.05,54.02,54.05,72189.0,42.194,42.2096,42.1862,42.2096,72189.0
2017-10-17 13:30:00,54.04,54.06,54.03,54.04,99487.0,42.2018,42.2174,42.194,42.2018,99487.0
2017-10-17 13:40:00,54.04,54.11,54.03,54.11,80296.0,42.2018,42.2564,42.194,42.2564,80296.0
2017-10-17 13:50:00,54.12,54.14,54.11,54.12,61438.0,42.2642,42.2799,42.2564,42.2642,61438.0
2017-10-17 14:00:00,54.12,54.2,54.12,54.15,376256.0,42.2642,42.3267,42.2642,42.2877,376256.0
2017-10-17 14:10:00,54.14,54.15,54.12,54.15,68774.0,42.2799,42.2877,42.2642,42.2877,68774.0
2017-10-17 14:20:00,54.15,54.18,54.14,54.15,95023.0,42.2877,42.3111,42.2799,42.2877,95023.0
2017-10-17 14:30:00,54.15,54.4,54.14,54.34,485162.0,42.2877,42.4829,42.2799,42.4361,485162.0
2017-10-17 14:40:00,54.34,54.46,54.21,54.22,719062.0,42.4361,42.5298,42.3345,42.3423,719062.0
2017-10-17 14:50:00,54.21,54.25,54.17,54.2,385822.0,42.3345,42.3658,42.3033,42.3267,385822.0
2017-10-17 15:00:00,54.2,54.23,54.16,54.22,148491.0,42.3267,42.3501,42.2955,42.3423,148491.0
2017-10-17 15:10:00,54.22,54.27,54.21,54.24,290366.0,42.3423,42.3814,42.3345,42.358,290366.0
2017-10-17 15:20:00,54.24,54.26,54.16,54.23,309455.0,42.358,42.3736,42.2955,42.3501,309455.0
2017-10-17 15:30:00,54.24,54.33,54.23,54.29,318237.0,42.358,42.4282,42.3501,42.397,318237.0
2017-10-17 15:40:00,54.29,54.36,54.28,54.34,509801.0,42.397,42.4517,42.3892,42.4361,509801.0
2017-10-17 15:50:00,54.34,54.39,54.33,54.35,983166.0,42.4361,42.4751,42.4282,42.4439,983166.0
2017-10-18 09:30:00,54.12,54.36,54.11,54.27,935415.0,42.2642,42.4517,42.2564,42.3814,935415.0
2017-10-18 09:40:00,54.27,54.27,54.17,54.18,314502.0,42.3814,42.3814,42.3033,42.3111,314502.0
2017-10-18 09:50:00,54.19,54.2,54.13,54.18,87444.0,42.3189,42.3267,42.2721,42.3111,87444.0
2017-10-18 10:00:00,54.17,54.18,54.13,54.16,66412.0,42.3033,42.3111,42.2721,42.2955,66412.0
2017-10-18 10:10:00,54.16,54.18,54.08,54.09,104229.0,42.2955,42.3111,42.233,42.2408,104229.0
2017-10-18 10:20:00,54.09,54.11,54.06,54.1,81524.0,42.2408,42.2564,42.2174,42.2486,81524.0
2017-10-18 10:30:00,54.11,54.12,54.07,54.09,156388.0,42.2564,42.2642,42.2252,42.2408,156388.0
2017-10-18 10:40:00,54.1,54.11,54.06,54.08,165887.0,42.2486,42.2564,42.2174,42.233,165887.0
2017-10-18 10:50:00,54.08,54.12,54.06,54.11,176459.0,42.233,42.2642,42.2174,42.2564,176459.0
2017-10-18 11:00:00,54.12,54.12,54.06,54.06,107274.0,42.2642,42.2642,42.2174,42.2174,107274.0
2017-10-18 11:10:00,54.07,54.08,54.06,54.07,107659.0,42.2252,42.233,42.2174,42.2252,107659.0
2017-10-18 11:20:00,54.07,54.08,54.04,54.07,98572.0,42.2252,42.233,42.2018,42.2252,98572.0
2017-10-18 11:30:00,54.08,54.1,54.04,54.1,446112.0,42.233,42.2486,42.2018,42.2486,446112.0
2017-10-18 11:40:00,54.1,54.12,54.07,54.08,96053.0,42.2486,42.2642,42.2252,42.233,96053.0
2017-10-18 11:50:00,54.09,54.11,54.08,54.09,187263.0,42.2408,42.2564,42.233,42.2408,187263.0
2017-10-18 12:00:00,54.08,54.09,54.05,54.06,114671.0,42.233,42.2408,42.2096,42.2174,114671.0
2017-10-18 12:10:00,54.07,54.08,54.05,54.07,49814.0,42.2252,42.233,42.2096,42.2252,49814.0
2017-10-18 12:20:00,54.07,54.09,54.06,54.08,104625.0,42.2252,42.2408,42.2174,42.233,104625.0
2017-10-18 12:30:00,54.09,54.09,54.07,54.09,72994.0,42.2408,42.2408,42.2252,42.2408,72994.0
2017-10-18 12:40:00,54.09,54.11,54.08,54.1,76661.0,42.2408,42.2564,42.233,42.2486,76661.0
2017-10-18 12:50:00,54.1,54.12,54.1,54.11,75981.0,42.2486,42.2642,42.2486,42.2564,75981.0
2017-10-18 13:00:00,54.1,54.13,54.1,54.13,31609.0,42.2486,42.2721,42.2486,42.2721,31609.0
2017-10-18 13:10:00,54.13,54.15,54.12,54.15,36427.0,42.2721,42.2877,42.2642,42.2877,36427.0
2017-10-18 13:20:00,54.15,54.18,54.13,54.16,132544.0,42.2877,42.3111,42.2721,42.2955,132544.0
2017-10-18 13:30:00,54.17,54.18,54.14,54.17,99227.0,42.3033,42.3111,42.2799,42.3033,99227.0
2017-10-18 13:40:00,54.18,54.2,54.17,54.19,55309.0,42.3111,42.3267,42.3033,42.3189,55309.0
2017-10-18 13:50:00,54.19,54.21,54.16,54.18,241250.0,42.3189,42.3345,42.2955,42.3111,241250.0
2017-10-18 14:00:00,54.18,54.22,54.17,54.18,261417.0,42.3111,42.3423,42.3033,42.3111,261417.0
2017-10-18 14:10:00,54.17,54.21,54.17,54.18,244387.0,42.3033,42.3345,42.3033,42.3111,244387.0
2017-10-18 14:20:00,54.19,54.21,54.16,54.21,206934.0,42.3189,42.3345,42.2955,42.3345,206934.0
2017-10-18 14:30:00,54.21,54.22,54.19,54.2,145308.0,42.3345,42.3423,42.3189,42.3267,145308.0
2017-10-18 14:40:00,54.19,54.21,54.18,54.19,135238.0,42.3189,42.3345,42.3111,42.3189,135238.0
2017-10-18 14:50:00,54.18,54.2,54.17,54.18,81564.0,42.3111,42.3267,42.3033,42.3111,81564.0
2017-10-18 15:00:00,54.18,54.22,54.17,54.19,360221.0,42.3111,42.3423,42.3033,42.3189,360221.0
2017-10-18 15:10:00,54.19,54.27,54.18,54.27,245923.0,42.3189,42.3814,42.3111,42.3814,245923.0
2017-10-18 15:20:00,54.27,54.27,54.25,54.26,186227.0,42.3814,42.3814,42.3658,42.3736,186227.0
2017-10-18 15:30:00,54.26,54.3,54.25,54.3,187296.0,42.3736,42.4048,42.3658,42.4048,187296.0
2017-10-18 15:40:00,54.3,54.31,54.26,54.26,278285.0,42.4048,42.4126,42.3736,42.3736,278285.0
2017-10-18 15:50:00,54.26,54.27,54.22,54.27,720128.0,42.3736,42.3814,42.3423,42.3814,720128.0
2017-10-19 09:30:00,54.35,54.55,54.29,54.39,609540.0,42.4439,42.6,42.397,42.4751,609540.0
2017-10-19 09:40:00,54.38,54.39,54.31,54.39,154264.0,42.4673,42.4751,42.4126,42.4751,154264.0
2017-10-19 09:50:00,54.4,54.45,54.34,54.37,351366.0,42.4829,42.522,42.4361,42.4595,351366.0
2017-10-19 10:00:00,54.38,54.44,54.38,54.41,191477.0,42.4673,42.5141,42.4673,42.4907,191477.0
2017-10-19 10:10:00,54.41,54.47,54.4,54.42,239873.0,42.4907,42.5376,42.4829,42.4985,239873.0
2017-10-19 10:20:00,54.42,54.47,54.38,54.47,320892.0,42.4985,42.5376,42.4673,42.5376,320892.0
2017-10-19 10:30:00,54.47,54.52,54.46,54.48,393031.0,42.5376,42.5766,42.5298,42.5454,393031.0
2017-10-19 10:40:00,54.48,54.49,54.44,54.47,229407.0,42.5454,42.5532,42.5141,42.5376,229407.0
2017-10-19 10:50:00,54.47,54.53,54.47,54.49,509404.0,42.5376,42.5844,42.5376,42.5532,509404.0
2017-10-19 11:00:00,54.49,54.51,54.48,54.49,163581.0,42.5532,42.5688,42.5454,42.5532,163581.0
2017-10-19 11:10:00,54.49,54.54,54.49,54.53,155819.0,42.5532,42.5922,42.5532,42.5844,155819.0
2017-10-19 11:20:00,54.53,54.59,54.52,54.57,145486.0,42.5844,42.6313,42.5766,42.6157,145486.0
2017-10-19 11:30:00,54.57,54.57,54.51,54.53,147966.0,42.6157,42.6157,42.5688,42.5844,147966.0
2017-10-19 11:40:00,54.52,54.62,54.52,54.61,152318.0,42.5766,42.6547,42.5766,42.6469,152318.0
2017-10-19 11:50:00,54.62,54.69,54.61,54.68,117855.0,42.6547,42.7094,42.6469,42.7016,117855.0
2017-10-19 12:00:00,54.67,54.69,54.62,54.63,604869.0,42.6938,42.7094,42.6547,42.6625,604869.0
2017-10-19 12:10:00,54.63,54.65,54.62,54.64,285974.0,42.6625,42.6781,42.6547,42.6703,285974.0
2017-10-19 12:20:00,54.65,54.68,54.64,54.66,48335.0,42.6781,42.7016,42.6703,42.686,48335.0
2017-10-19 12:30:00,54.66,54.66,54.63,54.63,102290.0,42.686,42.686,42.6625,42.6625,102290.0
2017-10-19 12:40:00,54.63,54.67,54.62,54.66,96158.0,42.6625,42.6938,42.6547,42.686,96158.0
2017-10-19 12:50:00,54.66,54.67,54.64,54.66,89403.0,42.686,42.6938,42.6703,42.686,89403.0
2017-10-19 13:00:00,54.67,54.68,54.61,54.67,106566.0,42.6938,42.7016,42.6469,42.6938,106566.0
2017-10-19 13:10:00,54.68,54.68,54.64,54.67,78758.0,42.7016,42.7016,42.6703,42.6938,78758.0
2017-10-19 13:20:00,54.67,54.69,54.66,54.68,119554.0,42.6938,42.7094,42.686,42.7016,119554.0
2017-10-19 13:30:00,54.68,54.72,54.65,54.7,112888.0,42.7016,42.7328,42.6781,42.7172,112888.0
2017-10-19 13:40:00,54.7,54.7,54.66,54.69,46438.0,42.7172,42.7172,42.686,42.7094,46438.0
2017-10-19 13:50:00,54.69,54.71,54.68,54.7,66989.0,42.7094,42.725,42.7016,42.7172,66989.0
2017-10-19 14:00:00,54.7,54.71,54.66,54.66,122330.0,42.7172,42.725,42.686,42.686,122330.0
2017-10-19 14:10:00,54.66,54.67,54.62,54.62,121848.0,42.686,42.6938,42.6547,42.6547,121848.0
2017-10-19 14:20:00,54.62,54.67,54.62,54.67,87620.0,42.6547,42.6938,42.6547,42.6938,87620.0
2017-10-19 14:30:00,54.67,54.69,54.65,54.66,94643.0,42.6938,42.7094,42.6781,42.686,94643.0
2017-10-19 14:40:00,54.66,54.75,54.66,54.72,295401.0,42.686,42.7562,42.686,42.7328,295401.0
2017-10-19 14:50:00,54.72,54.73,54.69,54.71,114616.0,42.7328,42.7406,42.7094,42.725,114616.0
2017-10-19 15:00:00,54.71,54.73,54.69,54.7,85122.0,42.725,42.7406,42.7094,42.7172,85122.0
2017-10-19 15:10:00,54.7,54.79,54.69,54.79,289125.0,42.7172,42.7875,42.7094,42.7875,289125.0
2017-10-19 15:20:00,54.78,54.79,54.76,54.79,197723.0,42.7797,42.7875,42.764,42.7875,197723.0
2017-10-19 15:30:00,54.79,54.8,54.76,54.76,476401.0,42.7875,42.7953,42.764,42.764,476401.0
2017-10-19 15:40:00,54.76,54.79,54.74,54.75,355155.0,42.764,42.7875,42.7484,42.7562,355155.0
2017-10-19 15:50:00,54.75,54.82,54.75,54.82,1558837.0,42.7562,42.8109,42.7562,42.8109,1558837.0
2017-10-20 09:30:00,54.6,54.8,54.58,54.76,919159.0,42.6391,42.7953,42.6235,42.764,919159.0
2017-10-20 09:40:00,54.75,54.84,54.73,54.8,468942.0,42.7562,42.8265,42.7406,42.7953,468942.0
2017-10-20 09:50:00,54.8,54.85,54.76,54.78,189837.0,42.7953,42.8343,42.764,42.7797,189837.0
2017-10-20 10:00:00,54.77,54.79,54.75,54.77,145578.0,42.7719,42.7875,42.7562,42.7719,145578.0
2017-10-20 10:10:00,54.77,54.8,54.73,54.78,258980.0,42.7719,42.7953,42.7406,42.7797,258980.0
2017-10-20 10:20:00,54.78,54.9,54.77,54.85,340173.0,42.7797,42.8734,42.7719,42.8343,340173.0
2017-10-20 10:30:00,54.85,54.9,54.83,54.87,208962.0,42.8343,42.8734,42.8187,42.8499,208962.0
2017-10-20 10:40:00,54.87,54.97,54.86,54.93,599802.0,42.8499,42.928,42.8421,42.8968,599802.0
2017-10-20 10:50:00,54.92,54.94,54.91,54.91,99783.0,42.889,42.9046,42.8812,42.8812,99783.0
2017-10-20 11:00:00,54.92,54.92,54.84,54.87,70848.0,42.889,42.889,42.8265,42.8499,70848.0
2017-10-20 11:10:00,54.88,54.88,54.81,54.82,62880.0,42.8578,42.8578,42.8031,42.8109,62880.0
2017-10-20 11:20:00,54.83,54.83,54.77,54.8,305313.0,42.8187,42.8187,42.7719,42.7953,305313.0
2017-10-20 11:30:00,54.8,54.81,54.72,54.73,161259.0,42.7953,42.8031,42.7328,42.7406,161259.0
2017-10-20 11:40:00,54.74,54.74,54.65,54.67,380672.0,42.7484,42.7484,42.6781,42.6938,380672.0
2017-10-20 11:50:00,54.67,54.7,54.65,54.7,65594.0,42.6938,42.7172,42.6781,42.7172,65594.0
2017-10-20 12:00:00,54.71,54.73,54.69,54.72,235347.0,42.725,42.7406,42.7094,42.7328,235347.0
2017-10-20 12:10:00,54.72,54.76,54.72,54.75,189862.0,42.7328,42.764,42.7328,42.7562,189862.0
2017-10-20 12:20:00,54.75,54.76,54.71,54.71,306285.0,42.7562,42.764,42.725,42.725,306285.0
2017-10-20 12:30:00,54.71,54.71,54.68,54.69,37425.0,42.725,42.725,42.7016,42.7094,37425.0
2017-10-20 12:40:00,54.69,54.7,54.67,54.68,43745.0,42.7094,42.7172,42.6938,42.7016,43745.0
2017-10-20 12:50:00,54.68,54.69,54.66,54.67,42394.0,42.7016,42.7094,42.686,42.6938,42394.0
2017-10-20 13:00:00,54.68,54.68,54.62,54.64,178186.0,42.7016,42.7016,42.6547,42.6703,178186.0
2017-10-20 13:10:00,54.64,54.65,54.62,54.64,66295.0,42.6703,42.6781,42.6547,42.6703,66295.0
2017-10-20 13:20:00,54.65,54.66,54.63,54.63,64293.0,42.6781,42.686,42.6625,42.6625,64293.0
2017-10-20 13:30:00,54.63,54.65,54.61,54.64,182101.0,42.6625,42.6781,42.6469,42.6703,182101.0
2017-10-20 13:40:00,54.65,54.66,54.64,54.65,24212.0,42.6781,42.686,42.6703,42.6781,24212.0
2017-10-20 13:50:00,54.64,54.65,54.61,54.61,40514.0,42.6703,42.6781,42.6469,42.6469,40514.0
2017-10-20 14:00:00,54.61,54.64,54.61,54.62,118014.0,42.6469,42.6703,42.6469,42.6547,118014.0
2017-10-20 14:10:00,54.63,54.69,54.61,54.65,194242.0,42.6625,42.7094,42.6469,42.6781,194242.0
2017-10-20 14:20:00,54.65,54.7,54.64,54.7,94472.0,42.6781,42.7172,42.6703,42.7172,94472.0
2017-10-20 14:30:00,54.7,54.75,54.69,54.74,126640.0,42.7172,42.7562,42.7094,42.7484,126640.0
2017-10-20 14:40:00,54.74,54.78,54.71,54.73,617535.0,42.7484,42.7797,42.725,42.7406,617535.0
2017-10-20 14:50:00,54.73,54.74,54.7,54.73,974138.0,42.7406,42.7484,42.7172,42.7406,974138.0
2017-10-20 15:00:00,54.73,54.74,54.7,54.71,269252.0,42.7406,42.7484,42.7172,42.725,269252.0
2017-10-20 15:10:00,54.72,54.78,54.71,54.78,233115.0,42.7328,42.7797,42.725,42.7797,233115.0
2017-10-20 15:20:00,54.78,54.78,54.75,54.78,268881.0,42.7797,42.7797,42.7562,42.7797,268881.0
2017-10-20 15:30:00,54.78,54.88,54.78,54.88,384659.0,42.7797,42.8578,42.7797,42.8578,384659.0
2017-10-20 15:40:00,54.88,54.88,54.8,54.83,401574.0,42.8578,42.8578,42.7953,42.8187,401574.0
2017-10-20 15:50:00,54.82,54.88,54.8,54.88,813781.0,42.8109,42.8578,42.7953,42.8578,813781.0
2017-10-23 09:30:00,54.85,54.94,54.7,54.72,503157.0,42.8343,42.9046,42.7172,42.7328,503157.0
2017-10-23 09:40:00,54.71,54.78,54.67,54.77,174311.0,42.725,42.7797,42.6938,42.7719,174311.0
2017-10-23 09:50:00,54.76,54.77,54.67,54.72,134198.0,42.764,42.7719,42.6938,42.7328,134198.0
2017-10-23 10:00:00,54.72,54.74,54.7,54.73,115892.0,42.7328,42.7484,42.7172,42.7406,115892.0
2017-10-23 10:10:00,54.74,54.74,54.68,54.72,183389.0,42.7484,42.7484,42.7016,42.7328,183389.0
2017-10-23 10:20:00,54.72,54.72,54.67,54.71,50095.0,42.7328,42.7328,42.6938,42.725,50095.0
2017-10-23 10:30:00,54.71,54.74,54.65,54.66,685464.0,42.725,42.7484,42.6781,42.686,685464.0
2017-10-23 10:40:00,54.66,54.77,54.66,54.75,704825.0,42.686,42.7719,42.686,42.7562,704825.0
2017-10-23 10:50:00,54.76,54.76,54.72,54.72,111628.0,42.764,42.764,42.7328,42.7328,111628.0
2017-10-23 11:00:00,54.73,54.75,54.72,54.75,59328.0,42.7406,42.7562,42.7328,42.7562,59328.0
2017-10-23 11:10:00,54.76,54.76,54.73,54.75,138413.0,42.764,42.764,42.7406,42.7562,138413.0
2017-10-23 11:20:00,54.75,54.77,54.74,54.75,145920.0,42.7562,42.7719,42.7484,42.7562,145920.0
2017-10-23 11:30:00,54.75,54.77,54.74,54.76,40607.0,42.7562,42.7719,42.7484,42.764,40607.0
2017-10-23 11:40:00,54.77,54.82,54.74,54.82,315465.0,42.7719,42.8109,42.7484,42.8109,315465.0
2017-10-23 11:50:00,54.83,54.84,54.79,54.79,176325.0,42.8187,42.8265,42.7875,42.7875,176325.0
2017-10-23 12:00:00,54.8,54.8,54.75,54.75,85553.0,42.7953,42.7953,42.7562,42.7562,85553.0
2017-10-23 12:10:00,54.75,54.75,54.73,54.73,33544.0,42.7562,42.7562,42.7406,42.7406,33544.0
2017-10-23 12:20:00,54.73,54.76,54.72,54.74,56411.0,42.7406,42.764,42.7328,42.7484,56411.0
2017-10-23 12:30:00,54.73,54.77,54.73,54.76,389154.0,42.7406,42.7719,42.7406,42.764,389154.0
2017-10-23 12:40:00,54.77,54.82,54.76,54.79,53426.0,42.7719,42.8109,42.764,42.7875,53426.0
2017-10-23 12:50:00,54.79,54.79,54.75,54.77,26041.0,42.7875,42.7875,42.7562,42.7719,26041.0
2017-10-23 13:00:00,54.76,54.78,54.76,54.77,168385.0,42.764,42.7797,42.764,42.7719,168385.0
2017-10-23 13:10:00,54.76,54.78,54.75,54.77,77331.0,42.764,42.7797,42.7562,42.7719,77331.0
2017-10-23 13:20:00,54.77,54.81,54.76,54.8,73759.0,42.7719,42.8031,42.764,42.7953,73759.0
2017-10-23 13:30:00,54.8,54.83,54.77,54.83,135829.0,42.7953,42.8187,42.7719,42.8187,135829.0
2017-10-23 13:40:00,54.83,54.87,54.82,54.86,266284.0,42.8187,42.8499,42.8109,42.8421,266284.0
2017-10-23 13:50:00,54.86,54.9,54.85,54.88,145089.0,42.8421,42.8734,42.8343,42.8578,145089.0
2017-10-23 14:00:00,54.88,54.9,54.85,54.85,90805.0,42.8578,42.8734,42.8343,42.8343,90805.0
2017-10-23 14:10:00,54.84,54.89,54.84,54.85,122026.0,42.8265,42.8656,42.8265,42.8343,122026.0
2017-10-23 14:20:00,54.85,54.91,54.85,54.9,95774.0,42.8343,42.8812,42.8343,42.8734,95774.0
2017-10-23 14:30:00,54.91,54.92,54.88,54.91,149550.0,42.8812,42.889,42.8578,42.8812,149550.0
2017-10-23 14:40:00,54.92,54.92,54.87,54.88,351673.0,42.889,42.889,42.8499,42.8578,351673.0
2017-10-23 14:50:00,54.88,54.92,54.88,54.91,108936.0,42.8578,42.889,42.8578,42.8812,108936.0
2017-10-23 15:00:00,54.91,54.91,54.86,54.89,115472.0,42.8812,42.8812,42.8421,42.8656,115472.0
2017-10-23 15:10:00,54.88,54.89,54.86,54.87,93634.0,42.8578,42.8656,42.8421,42.8499,93634.0
2017-10-23 15:20:00,54.86,54.88,54.85,54.88,86007.0,42.8421,42.8578,42.8343,42.8578,86007.0
2017-10-23 15:30:00,54.88,54.92,54.87,54.88,132771.0,42.8578,42.889,42.8499,42.8578,132771.0
2017-10-23 15:40:00,54.88,54.97,54.88,54.95,777029.0,42.8578,42.928,42.8578,42.9124,777029.0
2017-10-23 15:50:00,54.95,55.0,54.91,54.91,2034213.0,42.9124,42.9515,42.8812,42.8812,2034213.0
2017-10-24 09:30:00,54.8,54.9,54.73,54.86,843358.0,42.7953,42.8734,42.7406,42.8421,843358.0
2017-10-24 09:40:00,54.86,54.88,54.75,54.8,380175.0,42.8421,42.8578,42.7562,42.7953,380175.0
2017-10-24 09:50:00,54.79,54.83,54.77,54.79,289805.0,42.7875,42.8187,42.7719,42.7875,289805.0
2017-10-24 10:00:00,54.79,54.84,54.76,54.84,416420.0,42.7875,42.8265,42.764,42.8265,416420.0
2017-10-24 10:10:00,54.84,54.89,54.83,54.86,267822.0,42.8265,42.8656,42.8187,42.8421,267822.0
2017-10-24 10:20:00,54.86,54.9,54.83,54.83,134106.0,42.8421,42.8734,42.8187,42.8187,134106.0
2017-10-24 10:30:00,54.84,54.87,54.83,54.84,203125.0,42.8265,42.8499,42.8187,42.8265,203125.0
2017-10-24 10:40:00,54.85,54.86,54.78,54.79,113357.0,42.8343,42.8421,42.7797,42.7875,113357.0
2017-10-24 10:50:00,54.78,54.79,54.68,54.71,349390.0,42.7797,42.7875,42.7016,42.725,349390.0
2017-10-24 11:00:00,54.7,54.75,54.7,54.73,121241.0,42.7172,42.7562,42.7172,42.7406,121241.0
2017-10-24 11:10:00,54.73,54.76,54.72,54.75,166580.0,42.7406,42.764,42.7328,42.7562,166580.0
2017-10-24 11:20:00,54.75,54.77,54.69,54.71,230784.0,42.7562,42.7719,42.7094,42.725,230784.0
2017-10-24 11:30:00,54.72,54.73,54.68,54.69,187811.0,42.7328,42.7406,42.7016,42.7094,187811.0
2017-10-24 11:40:00,54.69,54.73,54.66,54.73,432650.0,42.7094,42.7406,42.686,42.7406,432650.0
2017-10-24 11:50:00,54.73,54.8,54.72,54.8,180555.0,42.7406,42.7953,42.7328,42.7953,180555.0
2017-10-24 12:00:00,54.8,54.81,54.74,54.76,91005.0,42.7953,42.8031,42.7484,42.764,91005.0
2017-10-24 12:10:00,54.76,54.76,54.7,54.72,337122.0,42.764,42.764,42.7172,42.7328,337122.0
2017-10-24 12:20:00,54.72,54.75,54.72,54.73,46715.0,42.7328,42.7562,42.7328,42.7406,46715.0
2017-10-24 12:30:00,54.74,54.77,54.73,54.75,92207.0,42.7484,42.7719,42.7406,42.7562,92207.0
2017-10-24 12:40:00,54.75,54.78,54.75,54.78,130946.0,42.7562,42.7797,42.7562,42.7797,130946.0
2017-10-24 12:50:00,54.78,54.8,54.78,54.8,65049.0,42.7797,42.7953,42.7797,42.7953,65049.0
2017-10-24 13:00:00,54.8,54.83,54.79,54.8,199939.0,42.7953,42.8187,42.7875,42.7953,199939.0
2017-10-24 13:10:00,54.8,54.83,54.79,54.83,106473.0,42.7953,42.8187,42.7875,42.8187,106473.0
2017-10-24 13:20:00,54.83,54.83,54.77,54.77,193668.0,42.8187,42.8187,42.7719,42.7719,193668.0
2017-10-24 13:30:00,54.77,54.78,54.74,54.74,65894.0,42.7719,42.7797,42.7484,42.7484,65894.0
2017-10-24 13:40:00,54.74,54.76,54.73,54.76,61038.0,42.7484,42.764,42.7406,42.764,61038.0
2017-10-24 13:50:00,54.76,54.76,54.71,54.73,186112.0,42.764,42.764,42.725,42.7406,186112.0
2017-10-24 14:00:00,54.73,54.74,54.7,54.71,114296.0,42.7406,42.7484,42.7172,42.725,114296.0
2017-10-24 14:10:00,54.7,54.76,54.7,54.76,153825.0,42.7172,42.764,42.7172,42.764,153825.0
2017-10-24 14:20:00,54.76,54.81,54.74,54.81,161296.0,42.764,42.8031,42.7484,42.8031,161296.0
2017-10-24 14:30:00,54.81,54.82,54.79,54.8,70168.0,42.8031,42.8109,42.7875,42.7953,70168.0
2017-10-24 14:40:00,54.79,54.85,54.79,54.83,134870.0,42.7875,42.8343,42.7875,42.8187,134870.0
2017-10-24 14:50:00,54.83,54.86,54.8,54.84,205107.0,42.8187,42.8421,42.7953,42.8265,205107.0
2017-10-24 15:00:00,54.84,54.88,54.8,54.83,419957.0,42.8265,42.8578,42.7953,42.8187,419957.0
2017-10-24 15:10:00,54.82,54.86,54.82,54.86,103928.0,42.8109,42.8421,42.8109,42.8421,103928.0
2017-10-24 15:20:00,54.86,54.87,54.84,54.85,115645.0,42.8421,42.8499,42.8265,42.8343,115645.0
2017-10-24 15:30:00,54.85,54.99,54.85,54.97,321928.0,42.8343,42.9437,42.8343,42.928,321928.0
2017-10-24 15:40:00,54.98,55.0,54.92,54.94,501368.0,42.9358,42.9515,42.889,42.9046,501368.0
2017-10-24 15:50:00,54.94,54.99,54.92,54.95,1205480.0,42.9046,42.9437,42.889,42.9124,1205480.0
2017-10-25 09:30:00,54.71,54.81,54.4,54.44,1205755.0,42.725,42.8031,42.4829,42.5141,1205755.0
2017-10-25 09:40:00,54.44,54.45,54.16,54.2,2269583.0,42.5141,42.522,42.2955,42.3267,2269583.0
2017-10-25 09:50:00,54.21,54.21,54.08,54.13,950060.0,42.3345,42.3345,42.233,42.2721,950060.0
2017-10-25 10:00:00,54.12,54.23,54.05,54.15,1251292.0,42.2642,42.3501,42.2096,42.2877,1251292.0
2017-10-25 10:10:00,54.15,54.15,54.05,54.05,322933.0,42.2877,42.2877,42.2096,42.2096,322933.0
2017-10-25 10:20:00,54.05,54.17,54.05,54.17,324010.0,42.2096,42.3033,42.2096,42.3033,324010.0
2017-10-25 10:30:00,54.16,54.21,54.14,54.17,314680.0,42.2955,42.3345,42.2799,42.3033,314680.0
2017-10-25 10:40:00,54.16,54.2,54.1,54.11,390679.0,42.2955,42.3267,42.2486,42.2564,390679.0
2017-10-25 10:50:00,54.11,54.22,54.1,54.2,188283.0,42.2564,42.3423,42.2486,42.3267,188283.0
2017-10-25 11:00:00,54.21,54.47,54.19,54.46,435267.0,42.3345,42.5376,42.3189,42.5298,435267.0
2017-10-25 11:10:00,54.47,54.51,54.42,54.47,661302.0,42.5376,42.5688,42.4985,42.5376,661302.0
2017-10-25 11:20:00,54.47,54.48,54.42,54.44,842612.0,42.5376,42.5454,42.4985,42.5141,842612.0
2017-10-25 11:30:00,54.45,54.46,54.41,54.42,235539.0,42.522,42.5298,42.4907,42.4985,235539.0
2017-10-25 11:40:00,54.41,54.42,54.38,54.41,477597.0,42.4907,42.4985,42.4673,42.4907,477597.0
2017-10-25 11:50:00,54.4,54.48,54.39,54.45,132546.0,42.4829,42.5454,42.4751,42.522,132546.0
2017-10-25 12:00:00,54.45,54.46,54.39,54.4,286334.0,42.522,42.5298,42.4751,42.4829,286334.0
2017-10-25 12:10:00,54.39,54.41,54.34,54.37,143501.0,42.4751,42.4907,42.4361,42.4595,143501.0
2017-10-25 12:20:00,54.38,54.42,54.36,54.37,149972.0,42.4673,42.4985,42.4517,42.4595,149972.0
2017-10-25 12:30:00,54.37,54.39,54.28,54.29,95431.0,42.4595,42.4751,42.3892,42.397,95431.0
2017-10-25 12:40:00,54.29,54.36,54.28,54.28,261508.0,42.397,42.4517,42.3892,42.3892,261508.0
2017-10-25 12:50:00,54.28,54.33,54.25,54.33,99672.0,42.3892,42.4282,42.3658,42.4282,99672.0
2017-10-25 13:00:00,54.33,54.43,54.31,54.43,326489.0,42.4282,42.5063,42.4126,42.5063,326489.0
2017-10-25 13:10:00,54.43,54.44,54.39,54.41,106069.0,42.5063,42.5141,42.4751,42.4907,106069.0
2017-10-25 13:20:00,54.41,54.46,54.4,54.44,78626.0,42.4907,42.5298,42.4829,42.5141,78626.0
2017-10-25 13:30:00,54.44,54.45,54.39,54.41,120350.0,42.5141,42.522,42.4751,42.4907,120350.0
2017-10-25 13:40:00,54.41,54.57,54.4,54.55,884618.0,42.4907,42.6157,42.4829,42.6,884618.0
2017-10-25 13:50:00,54.55,54.61,54.55,54.55,371463.0,42.6,42.6469,42.6,42.6,371463.0
2017-10-25 14:00:00,54.56,54.61,54.55,54.58,447869.0,42.6079,42.6469,42.6,42.6235,447869.0
2017-10-25 14:10:00,54.58,54.65,54.58,54.62,159282.0,42.6235,42.6781,42.6235,42.6547,159282.0
2017-10-25 14:20:00,54.62,54.64,54.6,54.62,176477.0,42.6547,42.6703,42.6391,42.6547,176477.0
2017-10-25 14:30:00,54.62,54.67,54.58,54.59,465709.0,42.6547,42.6938,42.6235,42.6313,465709.0
2017-10-25 14:40:00,54.6,54.64,54.59,54.6,200515.0,42.6391,42.6703,42.6313,42.6391,200515.0
2017-10-25 14:50:00,54.6,54.7,54.59,54.69,314893.0,42.6391,42.7172,42.6313,42.7094,314893.0
2017-10-25 15:00:00,54.69,54.73,54.66,54.68,283236.0,42.7094,42.7406,42.686,42.7016,283236.0
2017-10-25 15:10:00,54.68,54.72,54.68,54.7,181865.0,42.7016,42.7328,42.7016,42.7172,181865.0
2017-10-25 15:20:00,54.7,54.8,54.69,54.77,338412.0,42.7172,42.7953,42.7094,42.7719,338412.0
2017-10-25 15:30:00,54.77,54.77,54.71,54.71,264123.0,42.7719,42.7719,42.725,42.725,264123.0
2017-10-25 15:40:00,54.71,54.74,54.6,54.6,396588.0,42.725,42.7484,42.6391,42.6391,396588.0
2017-10-25 15:50:00,54.61,54.73,54.59,54.7,1250160.0,42.6469,42.7406,42.6313,42.7172,1250160.0
2017-10-26 09:30:00,54.96,55.15,54.9,55.02,1404217.0,42.9202,43.0686,42.8734,42.9671,1404217.0
2017-10-26 09:40:00,55.02,55.25,54.95,55.18,597846.0,42.9671,43.1467,42.9124,43.092,597846.0
2017-10-26 09:50:00,55.19,55.19,55.03,55.18,910128.0,43.0998,43.0998,42.9749,43.092,910128.0
2017-10-26 10:00:00,55.19,55.19,54.94,54.99,1416427.0,43.0998,43.0998,42.9046,42.9437,1416427.0
2017-10-26 10:10:00,55.0,55.06,54.9,54.92,790721.0,42.9515,42.9983,42.8734,42.889,790721.0
2017-10-26 10:20:00,54.92,54.92,54.82,54.88,405452.0,42.889,42.889,42.8109,42.8578,405452.0
2017-10-26 10:30:00,54.87,54.9,54.81,54.88,461130.0,42.8499,42.8734,42.8031,42.8578,461130.0
2017-10-26 10:40:00,54.88,54.94,54.86,54.91,199486.0,42.8578,42.9046,42.8421,42.8812,199486.0
2017-10-26 10:50:00,54.91,55.01,54.87,54.95,191245.0,42.8812,42.9593,42.8499,42.9124,191245.0
2017-10-26 11:00:00,54.95,54.97,54.81,54.83,328635.0,42.9124,42.928,42.8031,42.8187,328635.0
2017-10-26 11:10:00,54.82,54.86,54.69,54.77,340383.0,42.8109,42.8421,42.7094,42.7719,340383.0
2017-10-26 11:20:00,54.76,54.8,54.7,54.71,362789.0,42.764,42.7953,42.7172,42.725,362789.0
2017-10-26 11:30:00,54.71,54.79,54.7,54.73,185703.0,42.725,42.7875,42.7172,42.7406,185703.0
2017-10-26 11:40:00,54.74,54.78,54.7,54.78,457365.0,42.7484,42.7797,42.7172,42.7797,457365.0
2017-10-26 11:50:00,54.79,54.86,54.77,54.85,637810.0,42.7875,42.8421,42.7719,42.8343,637810.0
2017-10-26 12:00:00,54.84,54.91,54.79,54.9,149029.0,42.8265,42.8812,42.7875,42.8734,149029.0
2017-10-26 12:10:00,54.91,54.96,54.9,54.93,135360.0,42.8812,42.9202,42.8734,42.8968,135360.0
2017-10-26 12:20:00,54.93,54.96,54.92,54.95,160811.0,42.8968,42.9202,42.889,42.9124,160811.0
2017-10-26 12:30:00,54.94,54.96,54.83,54.87,313670.0,42.9046,42.9202,42.8187,42.8499,313670.0
2017-10-26 12:40:00,54.86,54.87,54.82,54.82,198598.0,42.8421,42.8499,42.8109,42.8109,198598.0
2017-10-26 12:50:00,54.82,54.84,54.81,54.84,190108.0,42.8109,42.8265,42.8031,42.8265,190108.0
2017-10-26 13:00:00,54.84,54.85,54.77,54.77,147029.0,42.8265,42.8343,42.7719,42.7719,147029.0
2017-10-26 13:10:00,54.77,54.86,54.76,54.85,111217.0,42.7719,42.8421,42.764,42.8343,111217.0
2017-10-26 13:20:00,54.85,54.9,54.84,54.9,90034.0,42.8343,42.8734,42.8265,42.8734,90034.0
2017-10-26 13:30:00,54.9,54.92,54.75,54.75,620859.0,42.8734,42.889,42.7562,42.7562,620859.0
2017-10-26 13:40:00,54.74,54.79,54.72,54.77,245070.0,42.7484,42.7875,42.7328,42.7719,245070.0
2017-10-26 13:50:00,54.78,54.8,54.76,54.8,350466.0,42.7797,42.7953,42.764,42.7953,350466.0
2017-10-26 14:00:00,54.8,54.88,54.79,54.86,161957.0,42.7953,42.8578,42.7875,42.8421,161957.0
2017-10-26 14:10:00,54.86,54.88,54.84,54.85,94463.0,42.8421,42.8578,42.8265,42.8343,94463.0
2017-10-26 14:20:00,54.85,54.88,54.82,54.86,367215.0,42.8343,42.8578,42.8109,42.8421,367215.0
2017-10-26 14:30:00,54.86,54.91,54.84,54.87,268198.0,42.8421,42.8812,42.8265,42.8499,268198.0
2017-10-26 14:40:00,54.86,54.87,54.8,54.84,671296.0,42.8421,42.8499,42.7953,42.8265,671296.0
2017-10-26 14:50:00,54.84,54.85,54.79,54.81,220738.0,42.8265,42.8343,42.7875,42.8031,220738.0
2017-10-26 15:00:00,54.82,54.91,54.81,54.86,182735.0,42.8109,42.8812,42.8031,42.8421,182735.0
2017-10-26 15:10:00,54.86,54.88,54.82,54.85,180369.0,42.8421,42.8578,42.8109,42.8343,180369.0
2017-10-26 15:20:00,54.86,54.88,54.83,54.84,237579.0,42.8421,42.8578,42.8187,42.8265,237579.0
2017-10-26 15:30:00,54.84,54.89,54.76,54.78,683678.0,42.8265,42.8656,42.764,42.7797,683678.0
2017-10-26 15:40:00,54.77,54.84,54.75,54.77,814487.0,42.7719,42.8265,42.7562,42.7719,814487.0
2017-10-26 15:50:00,54.76,54.79,54.69,54.71,1161150.0,42.764,42.7875,42.7094,42.725,1161150.0
2017-10-27 09:30:00,54.65,54.75,54.6,54.72,580864.0,42.6781,42.7562,42.6391,42.7328,580864.0
2017-10-27 09:40:00,54.72,54.77,54.66,54.67,251212.0,42.7328,42.7719,42.686,42.6938,251212.0
2017-10-27 09:50:00,54.65,54.68,54.55,54.6,482714.0,42.6781,42.7016,42.6,42.6391,482714.0
2017-10-27 10:00:00,54.6,54.94,54.6,54.92,1020042.0,42.6391,42.9046,42.6391,42.889,1020042.0
2017-10-27 10:10:00,54.92,54.98,54.85,54.96,654716.0,42.889,42.9358,42.8343,42.9202,654716.0
2017-10-27 10:20:00,54.96,55.04,54.94,55.0,449241.0,42.9202,42.9827,42.9046,42.9515,449241.0
2017-10-27 10:30:00,55.0,55.04,54.94,55.0,280980.0,42.9515,42.9827,42.9046,42.9515,280980.0
2017-10-27 10:40:00,54.99,55.18,54.98,55.16,676799.0,42.9437,43.092,42.9358,43.0764,676799.0
2017-10-27 10:50:00,55.16,55.18,55.03,55.06,324902.0,43.0764,43.092,42.9749,42.9983,324902.0
2017-10-27 11:00:00,55.05,55.12,55.04,55.05,369989.0,42.9905,43.0452,42.9827,42.9905,369989.0
2017-10-27 11:10:00,55.05,55.14,55.04,55.12,234218.0,42.9905,43.0608,42.9827,43.0452,234218.0
2017-10-27 11:20:00,55.12,55.14,55.06,55.08,183146.0,43.0452,43.0608,42.9983,43.0139,183146.0
2017-10-27 11:30:00,55.08,55.09,55.01,55.01,292014.0,43.0139,43.0218,42.9593,42.9593,292014.0
2017-10-27 11:40:00,55.01,55.03,54.95,54.97,157109.0,42.9593,42.9749,42.9124,42.928,157109.0
2017-10-27 11:50:00,54.98,55.0,54.94,54.96,141402.0,42.9358,42.9515,42.9046,42.9202,141402.0
2017-10-27 12:00:00,54.97,55.01,54.93,55.01,259675.0,42.928,42.9593,42.8968,42.9593,259675.0
2017-10-27 12:10:00,55.0,55.02,54.98,55.01,86020.0,42.9515,42.9671,42.9358,42.9593,86020.0
2017-10-27 12:20:00,55.0,55.02,54.97,54.99,67157.0,42.9515,42.9671,42.928,42.9437,67157.0
2017-10-27 12:30:00,54.99,55.0,54.95,54.99,81827.0,42.9437,42.9515,42.9124,42.9437,81827.0
2017-10-27 12:40:00,54.99,55.01,54.98,55.0,135591.0,42.9437,42.9593,42.9358,42.9515,135591.0
2017-10-27 12:50:00,55.0,55.04,54.99,55.03,86422.0,42.9515,42.9827,42.9437,42.9749,86422.0
2017-10-27 13:00:00,55.04,55.04,55.0,55.01,30471.0,42.9827,42.9827,42.9515,42.9593,30471.0
2017-10-27 13:10:00,55.0,55.02,54.98,55.0,88573.0,42.9515,42.9671,42.9358,42.9515,88573.0
2017-10-27 13:20:00,54.99,55.0,54.97,54.98,45827.0,42.9437,42.9515,42.928,42.9358,45827.0
2017-10-27 13:30:00,54.99,54.99,54.9,54.91,142960.0,42.9437,42.9437,42.8734,42.8812,142960.0
2017-10-27 13:40:00,54.91,54.96,54.9,54.95,56272.0,42.8812,42.9202,42.8734,42.9124,56272.0
2017-10-27 13:50:00,54.94,54.97,54.92,54.96,85263.0,42.9046,42.928,42.889,42.9202,85263.0
2017-10-27 14:00:00,54.96,54.97,54.93,54.95,122564.0,42.9202,42.928,42.8968,42.9124,122564.0
2017-10-27 14:10:00,54.95,54.99,54.93,54.99,101650.0,42.9124,42.9437,42.8968,42.9437,101650.0
2017-10-27 14:20:00,54.99,55.03,54.98,54.98,115304.0,42.9437,42.9749,42.9358,42.9358,115304.0
2017-10-27 14:30:00,54.98,55.01,54.94,54.94,76144.0,42.9358,42.9593,42.9046,42.9046,76144.0
2017-10-27 14:40:00,54.93,54.97,54.92,54.94,132513.0,42.8968,42.928,42.889,42.9046,132513.0
2017-10-27 14:50:00,54.93,54.98,54.92,54.96,231047.0,42.8968,42.9358,42.889,42.9202,231047.0
2017-10-27 15:00:00,54.97,54.98,54.95,54.96,102430.0,42.928,42.9358,42.9124,42.9202,102430.0
2017-10-27 15:10:00,54.95,55.01,54.94,54.98,180390.0,42.9124,42.9593,42.9046,42.9358,180390.0
2017-10-27 15:20:00,54.99,55.01,54.98,54.99,165142.0,42.9437,42.9593,42.9358,42.9437,165142.0
2017-10-27 15:30:00,54.99,54.99,54.92,54.94,177040.0,42.9437,42.9437,42.889,42.9046,177040.0
2017-10-27 15:40:00,54.94,55.02,54.93,55.0,448491.0,42.9046,42.9671,42.8968,42.9515,448491.0
2017-10-27 15:50:00,55.0,55.05,54.99,55.04,841133.0,42.9515,42.9905,42.9437,42.9827,841133.0
2017-10-30 09:30:00,55.02,55.04,54.89,55.0,715250.0,42.9671,42.9827,42.8656,42.9515,715250.0
2017-10-30 09:40:00,55.0,55.0,54.89,54.93,378320.0,42.9515,42.9515,42.8656,42.8968,378320.0
2017-10-30 09:50:00,54.93,55.0,54.9,54.96,172963.0,42.8968,42.9515,42.8734,42.9202,172963.0
2017-10-30 10:00:00,54.97,55.03,54.92,54.92,250198.0,42.928,42.9749,42.889,42.889,250198.0
2017-10-30 10:10:00,54.92,54.97,54.91,54.97,133634.0,42.889,42.928,42.8812,42.928,133634.0
2017-10-30 10:20:00,54.97,54.97,54.88,54.95,178296.0,42.928,42.928,42.8578,42.9124,178296.0
2017-10-30 10:30:00,54.95,55.02,54.92,55.02,110795.0,42.9124,42.9671,42.889,42.9671,110795.0
2017-10-30 10:40:00,55.01,55.11,55.01,55.08,133036.0,42.9593,43.0374,42.9593,43.0139,133036.0
2017-10-30 10:50:00,55.08,55.17,55.07,55.08,139897.0,43.0139,43.0842,43.0061,43.0139,139897.0
2017-10-30 11:00:00,55.09,55.1,55.0,55.03,460266.0,43.0218,43.0296,42.9515,42.9749,460266.0
2017-10-30 11:10:00,55.03,55.03,54.96,54.98,182447.0,42.9749,42.9749,42.9202,42.9358,182447.0
2017-10-30 11:20:00,54.98,55.01,54.94,54.99,165960.0,42.9358,42.9593,42.9046,42.9437,165960.0
2017-10-30 11:30:00,54.99,55.03,54.97,54.99,144672.0,42.9437,42.9749,42.928,42.9437,144672.0
2017-10-30 11:40:00,54.99,55.02,54.96,55.0,127637.0,42.9437,42.9671,42.9202,42.9515,127637.0
2017-10-30 11:50:00,54.99,55.0,54.95,54.99,218133.0,42.9437,42.9515,42.9124,42.9437,218133.0
2017-10-30 12:00:00,54.99,55.0,54.95,54.98,142062.0,42.9437,42.9515,42.9124,42.9358,142062.0
2017-10-30 12:10:00,54.98,55.05,54.97,55.04,115211.0,42.9358,42.9905,42.928,42.9827,115211.0
2017-10-30 12:20:00,55.05,55.1,55.03,55.05,115667.0,42.9905,43.0296,42.9749,42.9905,115667.0
2017-10-30 12:30:00,55.05,55.05,54.98,54.98,106247.0,42.9905,42.9905,42.9358,42.9358,106247.0
2017-10-30 12:40:00,54.99,55.04,54.98,55.02,73957.0,42.9437,42.9827,42.9358,42.9671,73957.0
2017-10-30 12:50:00,55.02,55.05,55.0,55.0,58969.0,42.9671,42.9905,42.9515,42.9515,58969.0
2017-10-30 13:00:00,55.0,55.05,55.0,55.04,56179.0,42.9515,42.9905,42.9515,42.9827,56179.0
2017-10-30 13:10:00,55.04,55.06,55.01,55.05,96245.0,42.9827,42.9983,42.9593,42.9905,96245.0
2017-10-30 13:20:00,55.05,55.08,55.03,55.05,81749.0,42.9905,43.0139,42.9749,42.9905,81749.0
2017-10-30 13:30:00,55.04,55.05,55.0,55.03,77392.0,42.9827,42.9905,42.9515,42.9749,77392.0
2017-10-30 13:40:00,55.04,55.06,55.02,55.05,82066.0,42.9827,42.9983,42.9671,42.9905,82066.0
2017-10-30 13:50:00,55.04,55.07,55.0,55.01,109228.0,42.9827,43.0061,42.9515,42.9593,109228.0
2017-10-30 14:00:00,55.01,55.02,54.97,55.0,164130.0,42.9593,42.9671,42.928,42.9515,164130.0
2017-10-30 14:10:00,55.01,55.06,55.0,55.06,140816.0,42.9593,42.9983,42.9515,42.9983,140816.0
2017-10-30 14:20:00,55.05,55.05,55.02,55.05,420715.0,42.9905,42.9905,42.9671,42.9905,420715.0
2017-10-30 14:30:00,55.04,55.07,55.01,55.05,390985.0,42.9827,43.0061,42.9593,42.9905,390985.0
2017-10-30 14:40:00,55.05,55.07,55.02,55.07,210238.0,42.9905,43.0061,42.9671,43.0061,210238.0
2017-10-30 14:50:00,55.08,55.1,55.02,55.03,220796.0,43.0139,43.0296,42.9671,42.9749,220796.0
2017-10-30 15:00:00,55.02,55.03,54.97,55.0,201658.0,42.9671,42.9749,42.928,42.9515,201658.0
2017-10-30 15:10:00,55.0,55.03,54.98,55.01,140755.0,42.9515,42.9749,42.9358,42.9593,140755.0
2017-10-30 15:20:00,55.01,55.05,55.0,55.03,235651.0,42.9593,42.9905,42.9515,42.9749,235651.0
2017-10-30 15:30:00,55.04,55.07,55.02,55.07,281456.0,42.9827,43.0061,42.9671,43.0061,281456.0
2017-10-30 15:40:00,55.07,55.11,55.04,55.11,1047520.0,43.0061,43.0374,42.9827,43.0374,1047520.0
2017-10-30 15:50:00,55.11,55.11,55.05,55.06,1242020.0,43.0374,43.0374,42.9905,42.9983,1242020.0
2017-10-31 09:30:00,55.02,55.21,54.93,55.14,350468.0,42.9671,43.1155,42.8968,43.0608,350468.0
2017-10-31 09:40:00,55.14,55.16,54.97,55.08,683399.0,43.0608,43.0764,42.928,43.0139,683399.0
2017-10-31 09:50:00,55.07,55.12,55.01,55.01,242872.0,43.0061,43.0452,42.9593,42.9593,242872.0
2017-10-31 10:00:00,55.01,55.07,54.88,54.94,422647.0,42.9593,43.0061,42.8578,42.9046,422647.0
2017-10-31 10:10:00,54.94,55.04,54.89,55.04,428169.0,42.9046,42.9827,42.8656,42.9827,428169.0
2017-10-31 10:20:00,55.04,55.11,55.03,55.05,169430.0,42.9827,43.0374,42.9749,42.9905,169430.0
2017-10-31 10:30:00,55.06,55.11,55.04,55.05,216668.0,42.9983,43.0374,42.9827,42.9905,216668.0
2017-10-31 10:40:00,55.05,55.1,55.02,55.07,99053.0,42.9905,43.0296,42.9671,43.0061,99053.0
2017-10-31 10:50:00,55.07,55.07,54.99,55.01,97194.0,43.0061,43.0061,42.9437,42.9593,97194.0
2017-10-31 11:00:00,55.01,55.07,55.0,55.07,162561.0,42.9593,43.0061,42.9515,43.0061,162561.0
2017-10-31 11:10:00,55.07,55.11,55.06,55.08,150359.0,43.0061,43.0374,42.9983,43.0139,150359.0
2017-10-31 11:20:00,55.08,55.12,55.07,55.1,219604.0,43.0139,43.0452,43.0061,43.0296,219604.0
2017-10-31 11:30:00,55.1,55.14,55.09,55.14,273946.0,43.0296,43.0608,43.0218,43.0608,273946.0
2017-10-31 11:40:00,55.13,55.15,55.03,55.09,141101.0,43.053,43.0686,42.9749,43.0218,141101.0
2017-10-31 11:50:00,55.09,55.13,55.09,55.12,69339.0,43.0218,43.053,43.0218,43.0452,69339.0
2017-10-31 12:00:00,55.12,55.14,55.08,55.09,91072.0,43.0452,43.0608,43.0139,43.0218,91072.0
2017-10-31 12:10:00,55.09,55.13,55.08,55.09,94568.0,43.0218,43.053,43.0139,43.0218,94568.0
2017-10-31 12:20:00,55.09,55.11,55.05,55.06,189433.0,43.0218,43.0374,42.9905,42.9983,189433.0
2017-10-31 12:30:00,55.06,55.07,55.04,55.06,43067.0,42.9983,43.0061,42.9827,42.9983,43067.0
2017-10-31 12:40:00,55.06,55.09,55.04,55.05,71015.0,42.9983,43.0218,42.9827,42.9905,71015.0
2017-10-31 12:50:00,55.05,55.06,55.02,55.04,78995.0,42.9905,42.9983,42.9671,42.9827,78995.0
2017-10-31 13:00:00,55.04,55.1,55.04,55.08,115903.0,42.9827,43.0296,42.9827,43.0139,115903.0
2017-10-31 13:10:00,55.07,55.08,55.05,55.07,64080.0,43.0061,43.0139,42.9905,43.0061,64080.0
2017-10-31 13:20:00,55.07,55.09,55.04,55.04,97562.0,43.0061,43.0218,42.9827,42.9827,97562.0
2017-10-31 13:30:00,55.04,55.05,55.0,55.05,76531.0,42.9827,42.9905,42.9515,42.9905,76531.0
2017-10-31 13:40:00,55.04,55.05,55.02,55.04,69113.0,42.9827,42.9905,42.9671,42.9827,69113.0
2017-10-31 13:50:00,55.03,55.05,55.0,55.02,108869.0,42.9749,42.9905,42.9515,42.9671,108869.0
2017-10-31 14:00:00,55.02,55.02,54.93,54.95,97250.0,42.9671,42.9671,42.8968,42.9124,97250.0
2017-10-31 14:10:00,54.94,54.98,54.94,54.96,83972.0,42.9046,42.9358,42.9046,42.9202,83972.0
2017-10-31 14:20:00,54.97,54.99,54.94,54.99,77507.0,42.928,42.9437,42.9046,42.9437,77507.0
2017-10-31 14:30:00,54.99,55.01,54.97,55.0,100787.0,42.9437,42.9593,42.928,42.9515,100787.0
2017-10-31 14:40:00,54.99,55.06,54.99,55.05,181553.0,42.9437,42.9983,42.9437,42.9905,181553.0
2017-10-31 14:50:00,55.05,55.09,55.05,55.08,159733.0,42.9905,43.0218,42.9905,43.0139,159733.0
2017-10-31 15:00:00,55.08,55.12,55.07,55.11,238569.0,43.0139,43.0452,43.0061,43.0374,238569.0
2017-10-31 15:10:00,55.11,55.18,55.09,55.14,496449.0,43.0374,43.092,43.0218,43.0608,496449.0
2017-10-31 15:20:00,55.15,55.23,55.12,55.22,459019.0,43.0686,43.1311,43.0452,43.1233,459019.0
2017-10-31 15:30:00,55.22,55.22,55.05,55.08,372250.0,43.1233,43.1233,42.9905,43.0139,372250.0
2017-10-31 15:40:00,55.08,55.09,55.02,55.06,400712.0,43.0139,43.0218,42.9671,42.9983,400712.0
2017-10-31 15:50:00,55.06,55.12,55.05,55.1,1072157.0,42.9983,43.0452,42.9905,43.0296,1072157.0
2017-11-01 09:30:00,55.21,55.21,54.75,54.75,547567.0,43.1155,43.1155,42.7562,42.7562,547567.0
2017-11-01 09:40:00,54.75,54.83,54.71,54.81,609865.0,42.7562,42.8187,42.725,42.8031,609865.0
2017-11-01 09:50:00,54.81,54.95,54.78,54.93,426844.0,42.8031,42.9124,42.7797,42.8968,426844.0
2017-11-01 10:00:00,54.93,55.03,54.89,54.89,331510.0,42.8968,42.9749,42.8656,42.8656,331510.0
2017-11-01 10:10:00,54.89,55.03,54.89,54.96,257020.0,42.8656,42.9749,42.8656,42.9202,257020.0
2017-11-01 10:20:00,54.96,54.99,54.81,54.81,151859.0,42.9202,42.9437,42.8031,42.8031,151859.0
2017-11-01 10:30:00,54.81,54.97,54.8,54.96,215746.0,42.8031,42.928,42.7953,42.9202,215746.0
2017-11-01 10:40:00,54.97,55.01,54.93,54.97,218859.0,42.928,42.9593,42.8968,42.928,218859.0
2017-11-01 10:50:00,54.96,55.03,54.95,55.02,86521.0,42.9202,42.9749,42.9124,42.9671,86521.0
2017-11-01 11:00:00,55.02,55.05,54.92,54.93,103429.0,42.9671,42.9905,42.889,42.8968,103429.0
2017-11-01 11:10:00,54.92,54.93,54.87,54.89,428745.0,42.889,42.8968,42.8499,42.8656,428745.0
2017-11-01 11:20:00,54.89,54.9,54.8,54.82,310080.0,42.8656,42.8734,42.7953,42.8109,310080.0
2017-11-01 11:30:00,54.81,54.83,54.75,54.8,129283.0,42.8031,42.8187,42.7562,42.7953,129283.0
2017-11-01 11:40:00,54.79,54.83,54.75,54.83,223096.0,42.7875,42.8187,42.7562,42.8187,223096.0
2017-11-01 11:50:00,54.83,54.84,54.76,54.82,51836.0,42.8187,42.8265,42.764,42.8109,51836.0
2017-11-01 12:00:00,54.82,54.83,54.79,54.82,57581.0,42.8109,42.8187,42.7875,42.8109,57581.0
2017-11-01 12:10:00,54.82,54.91,54.81,54.91,66181.0,42.8109,42.8812,42.8031,42.8812,66181.0
2017-11-01 12:20:00,54.91,54.93,54.87,54.88,133988.0,42.8812,42.8968,42.8499,42.8578,133988.0
2017-11-01 12:30:00,54.88,54.89,54.8,54.84,193998.0,42.8578,42.8656,42.7953,42.8265,193998.0
2017-11-01 12:40:00,54.84,54.85,54.79,54.81,138071.0,42.8265,42.8343,42.7875,42.8031,138071.0
2017-11-01 12:50:00,54.81,54.89,54.79,54.89,179473.0,42.8031,42.8656,42.7875,42.8656,179473.0
2017-11-01 13:00:00,54.88,54.92,54.86,54.92,85463.0,42.8578,42.889,42.8421,42.889,85463.0
2017-11-01 13:10:00,54.92,54.92,54.86,54.87,108363.0,42.889,42.889,42.8421,42.8499,108363.0
2017-11-01 13:20:00,54.86,54.86,54.82,54.83,114400.0,42.8421,42.8421,42.8109,42.8187,114400.0
2017-11-01 13:30:00,54.83,54.84,54.78,54.84,108742.0,42.8187,42.8265,42.7797,42.8265,108742.0
2017-11-01 13:40:00,54.84,54.93,54.83,54.93,221896.0,42.8265,42.8968,42.8187,42.8968,221896.0
2017-11-01 13:50:00,54.93,55.0,54.92,54.99,472162.0,42.8968,42.9515,42.889,42.9437,472162.0
2017-11-01 14:00:00,54.99,55.16,54.88,54.88,658035.0,42.9437,43.0764,42.8578,42.8578,658035.0
2017-11-01 14:10:00,54.88,55.0,54.86,54.93,169236.0,42.8578,42.9515,42.8421,42.8968,169236.0
2017-11-01 14:20:00,54.94,54.94,54.81,54.84,176106.0,42.9046,42.9046,42.8031,42.8265,176106.0
2017-11-01 14:30:00,54.84,54.91,54.84,54.91,234244.0,42.8265,42.8812,42.8265,42.8812,234244.0
2017-11-01 14:40:00,54.91,54.91,54.84,54.86,318347.0,42.8812,42.8812,42.8265,42.8421,318347.0
2017-11-01 14:50:00,54.86,54.89,54.82,54.82,207053.0,42.8421,42.8656,42.8109,42.8109,207053.0
2017-11-01 15:00:00,54.82,54.84,54.77,54.83,191462.0,42.8109,42.8265,42.7719,42.8187,191462.0
2017-11-01 15:10:00,54.82,54.86,54.81,54.84,127806.0,42.8109,42.8421,42.8031,42.8265,127806.0
2017-11-01 15:20:00,54.83,54.88,54.83,54.87,266578.0,42.8187,42.8578,42.8187,42.8499,266578.0
2017-11-01 15:30:00,54.87,54.87,54.78,54.81,308844.0,42.8499,42.8499,42.7797,42.8031,308844.0
2017-11-01 15:40:00,54.81,54.84,54.76,54.77,366063.0,42.8031,42.8265,42.764,42.7719,366063.0
2017-11-01 15:50:00,54.77,54.8,54.74,54.8,1374986.0,42.7719,42.7953,42.7484,42.7953,1374986.0
2017-11-02 09:30:00,54.81,54.99,54.81,54.88,595992.0,42.8031,42.9437,42.8031,42.8578,595992.0
2017-11-02 09:40:00,54.88,54.96,54.83,54.84,626249.0,42.8578,42.9202,42.8187,42.8265,626249.0
2017-11-02 09:50:00,54.83,54.9,54.73,54.88,344575.0,42.8187,42.8734,42.7406,42.8578,344575.0
2017-11-02 10:00:00,54.87,54.96,54.76,54.82,526187.0,42.8499,42.9202,42.764,42.8109,526187.0
2017-11-02 10:10:00,54.83,54.84,54.72,54.78,246717.0,42.8187,42.8265,42.7328,42.7797,246717.0
2017-11-02 10:20:00,54.78,54.85,54.76,54.78,397702.0,42.7797,42.8343,42.764,42.7797,397702.0
2017-11-02 10:30:00,54.78,54.91,54.76,54.87,285503.0,42.7797,42.8812,42.764,42.8499,285503.0
2017-11-02 10:40:00,54.88,54.94,54.86,54.92,314223.0,42.8578,42.9046,42.8421,42.889,314223.0
2017-11-02 10:50:00,54.91,54.97,54.91,54.93,132772.0,42.8812,42.928,42.8812,42.8968,132772.0
2017-11-02 11:00:00,54.93,54.94,54.9,54.93,84528.0,42.8968,42.9046,42.8734,42.8968,84528.0
2017-11-02 11:10:00,54.92,55.04,54.91,55.04,75056.0,42.889,42.9827,42.8812,42.9827,75056.0
2017-11-02 11:20:00,55.04,55.17,55.04,55.14,132618.0,42.9827,43.0842,42.9827,43.0608,132618.0
2017-11-02 11:30:00,55.14,55.2,55.12,55.16,817831.0,43.0608,43.1077,43.0452,43.0764,817831.0
2017-11-02 11:40:00,55.16,55.23,55.14,55.22,284962.0,43.0764,43.1311,43.0608,43.1233,284962.0
2017-11-02 11:50:00,55.22,55.24,55.16,55.19,174388.0,43.1233,43.1389,43.0764,43.0998,174388.0
2017-11-02 12:00:00,55.19,55.24,55.14,55.24,703745.0,43.0998,43.1389,43.0608,43.1389,703745.0
2017-11-02 12:10:00,55.24,55.24,55.12,55.16,113397.0,43.1389,43.1389,43.0452,43.0764,113397.0
2017-11-02 12:20:00,55.16,55.16,54.97,54.98,186887.0,43.0764,43.0764,42.928,42.9358,186887.0
2017-11-02 12:30:00,54.97,54.97,54.76,54.85,674782.0,42.928,42.928,42.764,42.8343,674782.0
2017-11-02 12:40:00,54.84,54.84,54.67,54.69,375414.0,42.8265,42.8265,42.6938,42.7094,375414.0
2017-11-02 12:50:00,54.69,54.87,54.69,54.83,663239.0,42.7094,42.8499,42.7094,42.8187,663239.0
2017-11-02 13:00:00,54.84,55.08,54.84,55.04,432226.0,42.8265,43.0139,42.8265,42.9827,432226.0
2017-11-02 13:10:00,55.04,55.1,55.0,55.06,206377.0,42.9827,43.0296,42.9515,42.9983,206377.0
2017-11-02 13:20:00,55.06,55.07,54.96,55.04,513758.0,42.9983,43.0061,42.9202,42.9827,513758.0
2017-11-02 13:30:00,55.04,55.09,55.0,55.04,186159.0,42.9827,43.0218,42.9515,42.9827,186159.0
2017-11-02 13:40:00,55.03,55.04,54.99,55.0,76233.0,42.9749,42.9827,42.9437,42.9515,76233.0
2017-11-02 13:50:00,54.99,55.1,54.99,55.06,275501.0,42.9437,43.0296,42.9437,42.9983,275501.0
2017-11-02 14:00:00,55.06,55.08,55.0,55.06,142899.0,42.9983,43.0139,42.9515,42.9983,142899.0
2017-11-02 14:10:00,55.07,55.12,55.03,55.05,344652.0,43.0061,43.0452,42.9749,42.9905,344652.0
2017-11-02 14:20:00,55.04,55.1,55.03,55.07,342706.0,42.9827,43.0296,42.9749,43.0061,342706.0
2017-11-02 14:30:00,55.08,55.08,55.01,55.01,99625.0,43.0139,43.0139,42.9593,42.9593,99625.0
2017-11-02 14:40:00,55.01,55.01,54.91,54.96,125472.0,42.9593,42.9593,42.8812,42.9202,125472.0
2017-11-02 14:50:00,54.95,55.0,54.94,55.0,131624.0,42.9124,42.9515,42.9046,42.9515,131624.0
2017-11-02 15:00:00,55.0,55.0,54.93,54.96,240287.0,42.9515,42.9515,42.8968,42.9202,240287.0
2017-11-02 15:10:00,54.96,54.98,54.94,54.96,227124.0,42.9202,42.9358,42.9046,42.9202,227124.0
2017-11-02 15:20:00,54.96,55.06,54.96,55.05,467282.0,42.9202,42.9983,42.9202,42.9905,467282.0
2017-11-02 15:30:00,55.04,55.05,54.96,54.96,903658.0,42.9827,42.9905,42.9202,42.9202,903658.0
2017-11-02 15:40:00,54.97,55.04,54.94,55.01,585357.0,42.928,42.9827,42.9046,42.9593,585357.0
2017-11-02 15:50:00,55.01,55.06,55.01,55.02,1055597.0,42.9593,42.9983,42.9593,42.9671,1055597.0
2017-11-03 09:30:00,54.94,55.18,54.82,55.11,471616.0,42.9046,43.092,42.8109,43.0374,471616.0
2017-11-03 09:40:00,55.1,55.31,55.03,55.3,348964.0,43.0296,43.1936,42.9749,43.1857,348964.0
2017-11-03 09:50:00,55.3,55.4,55.15,55.16,649816.0,43.1857,43.2638,43.0686,43.0764,649816.0
2017-11-03 10:00:00,55.16,55.28,55.1,55.24,497121.0,43.0764,43.1701,43.0296,43.1389,497121.0
2017-11-03 10:10:00,55.24,55.31,55.23,55.31,557790.0,43.1389,43.1936,43.1311,43.1936,557790.0
2017-11-03 10:20:00,55.31,55.39,55.26,55.34,339285.0,43.1936,43.256,43.1545,43.217,339285.0
2017-11-03 10:30:00,55.33,55.38,55.27,55.29,300579.0,43.2092,43.2482,43.1623,43.1779,300579.0
2017-11-03 10:40:00,55.29,55.3,55.22,55.25,238718.0,43.1779,43.1857,43.1233,43.1467,238718.0
2017-11-03 10:50:00,55.25,55.36,55.24,55.31,319964.0,43.1467,43.2326,43.1389,43.1936,319964.0
2017-11-03 11:00:00,55.31,55.34,55.27,55.32,114187.0,43.1936,43.217,43.1623,43.2014,114187.0
2017-11-03 11:10:00,55.32,55.35,55.29,55.32,191727.0,43.2014,43.2248,43.1779,43.2014,191727.0
2017-11-03 11:20:00,55.32,55.38,55.31,55.38,275514.0,43.2014,43.2482,43.1936,43.2482,275514.0
2017-11-03 11:30:00,55.38,55.42,55.35,55.41,109768.0,43.2482,43.2795,43.2248,43.2717,109768.0
2017-11-03 11:40:00,55.4,55.41,55.37,55.38,96108.0,43.2638,43.2717,43.2404,43.2482,96108.0
2017-11-03 11:50:00,55.39,55.43,55.38,55.39,98123.0,43.256,43.2873,43.2482,43.256,98123.0
2017-11-03 12:00:00,55.39,55.42,55.36,55.42,68343.0,43.256,43.2795,43.2326,43.2795,68343.0
2017-11-03 12:10:00,55.42,55.48,55.42,55.46,136352.0,43.2795,43.3263,43.2795,43.3107,136352.0
2017-11-03 12:20:00,55.45,55.45,55.38,55.38,113927.0,43.3029,43.3029,43.2482,43.2482,113927.0
2017-11-03 12:30:00,55.38,55.41,55.36,55.37,122928.0,43.2482,43.2717,43.2326,43.2404,122928.0
2017-11-03 12:40:00,55.37,55.39,55.34,55.37,183481.0,43.2404,43.256,43.217,43.2404,183481.0
2017-11-03 12:50:00,55.37,55.42,55.34,55.36,48453.0,43.2404,43.2795,43.217,43.2326,48453.0
2017-11-03 13:00:00,55.35,55.37,55.33,55.36,62442.0,43.2248,43.2404,43.2092,43.2326,62442.0
2017-11-03 13:10:00,55.36,55.45,55.31,55.31,212605.0,43.2326,43.3029,43.1936,43.1936,212605.0
2017-11-03 13:20:00,55.31,55.36,55.3,55.35,152031.0,43.1936,43.2326,43.1857,43.2248,152031.0
2017-11-03 13:30:00,55.34,55.37,55.28,55.29,162692.0,43.217,43.2404,43.1701,43.1779,162692.0
2017-11-03 13:40:00,55.29,55.35,55.29,55.34,169619.0,43.1779,43.2248,43.1779,43.217,169619.0
2017-11-03 13:50:00,55.33,55.39,55.32,55.34,173528.0,43.2092,43.256,43.2014,43.217,173528.0
2017-11-03 14:00:00,55.33,55.34,55.27,55.31,165567.0,43.2092,43.217,43.1623,43.1936,165567.0
2017-11-03 14:10:00,55.32,55.39,55.31,55.35,233555.0,43.2014,43.256,43.1936,43.2248,233555.0
2017-11-03 14:20:00,55.36,55.41,55.36,55.4,195888.0,43.2326,43.2717,43.2326,43.2638,195888.0
2017-11-03 14:30:00,55.4,55.42,55.36,55.4,244154.0,43.2638,43.2795,43.2326,43.2638,244154.0
2017-11-03 14:40:00,55.41,55.41,55.32,55.36,219612.0,43.2717,43.2717,43.2014,43.2326,219612.0
2017-11-03 14:50:00,55.36,55.37,55.32,55.33,136148.0,43.2326,43.2404,43.2014,43.2092,136148.0
2017-11-03 15:00:00,55.33,55.38,55.31,55.36,167198.0,43.2092,43.2482,43.1936,43.2326,167198.0
2017-11-03 15:10:00,55.36,55.39,55.29,55.29,174244.0,43.2326,43.256,43.1779,43.1779,174244.0
2017-11-03 15:20:00,55.29,55.34,55.27,55.33,281441.0,43.1779,43.217,43.1623,43.2092,281441.0
2017-11-03 15:30:00,55.33,55.35,55.27,55.29,693147.0,43.2092,43.2248,43.1623,43.1779,693147.0
2017-11-03 15:40:00,55.29,55.31,55.19,55.23,629364.0,43.1779,43.1936,43.0998,43.1311,629364.0
2017-11-03 15:50:00,55.23,55.24,55.19,55.22,1388554.0,43.1311,43.1389,43.0998,43.1233,1388554.0
2017-11-06 09:30:00,55.28,55.28,55.02,55.03,855194.0,43.1701,43.1701,42.9671,42.9749,855194.0
2017-11-06 09:40:00,55.03,55.12,55.01,55.04,234459.0,42.9749,43.0452,42.9593,42.9827,234459.0
2017-11-06 09:50:00,55.04,55.15,54.98,55.03,400784.0,42.9827,43.0686,42.9358,42.9749,400784.0
2017-11-06 10:00:00,55.02,55.16,55.02,55.15,423774.0,42.9671,43.0764,42.9671,43.0686,423774.0
2017-11-06 10:10:00,55.16,55.16,55.1,55.14,255552.0,43.0764,43.0764,43.0296,43.0608,255552.0
2017-11-06 10:20:00,55.14,55.16,55.1,55.16,218437.0,43.0608,43.0764,43.0296,43.0764,218437.0
2017-11-06 10:30:00,55.17,55.23,55.14,55.23,110275.0,43.0842,43.1311,43.0608,43.1311,110275.0
2017-11-06 10:40:00,55.23,55.24,55.12,55.13,64513.0,43.1311,43.1389,43.0452,43.053,64513.0
2017-11-06 10:50:00,55.13,55.27,55.11,55.25,153232.0,43.053,43.1623,43.0374,43.1467,153232.0
2017-11-06 11:00:00,55.26,55.29,55.16,55.23,584747.0,43.1545,43.1779,43.0764,43.1311,584747.0
2017-11-06 11:10:00,55.23,55.31,55.19,55.28,456226.0,43.1311,43.1936,43.0998,43.1701,456226.0
2017-11-06 11:20:00,55.29,55.29,55.22,55.28,133540.0,43.1779,43.1779,43.1233,43.1701,133540.0
2017-11-06 11:30:00,55.27,55.3,55.24,55.28,224201.0,43.1623,43.1857,43.1389,43.1701,224201.0
2017-11-06 11:40:00,55.29,55.29,55.25,55.26,46536.0,43.1779,43.1779,43.1467,43.1545,46536.0
2017-11-06 11:50:00,55.26,55.3,55.24,55.28,237226.0,43.1545,43.1857,43.1389,43.1701,237226.0
2017-11-06 12:00:00,55.28,55.31,55.26,55.27,185641.0,43.1701,43.1936,43.1545,43.1623,185641.0
2017-11-06 12:10:00,55.27,55.28,55.25,55.26,29040.0,43.1623,43.1701,43.1467,43.1545,29040.0
2017-11-06 12:20:00,55.27,55.27,55.21,55.25,110755.0,43.1623,43.1623,43.1155,43.1467,110755.0
2017-11-06 12:30:00,55.25,55.3,55.24,55.29,260990.0,43.1467,43.1857,43.1389,43.1779,260990.0
2017-11-06 12:40:00,55.28,55.29,55.22,55.22,149362.0,43.1701,43.1779,43.1233,43.1233,149362.0
2017-11-06 12:50:00,55.23,55.26,55.22,55.24,49811.0,43.1311,43.1545,43.1233,43.1389,49811.0
2017-11-06 13:00:00,55.23,55.28,55.23,55.28,111029.0,43.1311,43.1701,43.1311,43.1701,111029.0
2017-11-06 13:10:00,55.28,55.28,55.2,55.22,150542.0,43.1701,43.1701,43.1077,43.1233,150542.0
2017-11-06 13:20:00,55.22,55.24,55.17,55.18,105332.0,43.1233,43.1389,43.0842,43.092,105332.0
2017-11-06 13:30:00,55.18,55.22,55.16,55.21,66834.0,43.092,43.1233,43.0764,43.1155,66834.0
2017-11-06 13:40:00,55.21,55.21,55.18,55.2,72206.0,43.1155,43.1155,43.092,43.1077,72206.0
2017-11-06 13:50:00,55.19,55.23,55.19,55.2,62189.0,43.0998,43.1311,43.0998,43.1077,62189.0
2017-11-06 14:00:00,55.2,55.21,55.13,55.17,198341.0,43.1077,43.1155,43.053,43.0842,198341.0
2017-11-06 14:10:00,55.17,55.17,55.11,55.13,77541.0,43.0842,43.0842,43.0374,43.053,77541.0
2017-11-06 14:20:00,55.13,55.18,55.11,55.14,80385.0,43.053,43.092,43.0374,43.0608,80385.0
2017-11-06 14:30:00,55.15,55.16,55.06,55.06,367311.0,43.0686,43.0764,42.9983,42.9983,367311.0
2017-11-06 14:40:00,55.06,55.1,55.05,55.08,344457.0,42.9983,43.0296,42.9905,43.0139,344457.0
2017-11-06 14:50:00,55.08,55.13,55.07,55.13,83278.0,43.0139,43.053,43.0061,43.053,83278.0
2017-11-06 15:00:00,55.13,55.18,55.11,55.12,187405.0,43.053,43.092,43.0374,43.0452,187405.0
2017-11-06 15:10:00,55.12,55.13,55.03,55.08,183646.0,43.0452,43.053,42.9749,43.0139,183646.0
2017-11-06 15:20:00,55.08,55.12,55.06,55.11,163661.0,43.0139,43.0452,42.9983,43.0374,163661.0
2017-11-06 15:30:00,55.11,55.14,55.08,55.1,655734.0,43.0374,43.0608,43.0139,43.0296,655734.0
2017-11-06 15:40:00,55.1,55.13,55.03,55.06,562290.0,43.0296,43.053,42.9749,42.9983,562290.0
2017-11-06 15:50:00,55.06,55.06,54.97,55.0,2835020.0,42.9983,42.9983,42.928,42.9515,2835020.0
2017-11-07 09:30:00,55.09,55.11,54.89,55.07,392847.0,43.0218,43.0374,42.8656,43.0061,392847.0
2017-11-07 09:40:00,55.08,55.26,55.08,55.25,239969.0,43.0139,43.1545,43.0139,43.1467,239969.0
2017-11-07 09:50:00,55.25,55.34,55.23,55.31,206115.0,43.1467,43.217,43.1311,43.1936,206115.0
2017-11-07 10:00:00,55.31,55.4,55.28,55.28,350614.0,43.1936,43.2638,43.1701,43.1701,350614.0
2017-11-07 10:10:00,55.28,55.32,55.24,55.31,154906.0,43.1701,43.2014,43.1389,43.1936,154906.0
2017-11-07 10:20:00,55.31,55.35,55.23,55.35,273251.0,43.1936,43.2248,43.1311,43.2248,273251.0
2017-11-07 10:30:00,55.36,55.36,55.31,55.35,314211.0,43.2326,43.2326,43.1936,43.2248,314211.0
2017-11-07 10:40:00,55.35,55.43,55.35,55.41,201980.0,43.2248,43.2873,43.2248,43.2717,201980.0
2017-11-07 10:50:00,55.42,55.49,55.4,55.48,440571.0,43.2795,43.3341,43.2638,43.3263,440571.0
2017-11-07 11:00:00,55.48,55.54,55.47,55.47,646847.0,43.3263,43.3732,43.3185,43.3185,646847.0
2017-11-07 11:10:00,55.47,55.57,55.47,55.56,350709.0,43.3185,43.3966,43.3185,43.3888,350709.0
2017-11-07 11:20:00,55.56,55.59,55.51,55.52,138329.0,43.3888,43.4122,43.3497,43.3576,138329.0
2017-11-07 11:30:00,55.51,55.57,55.47,55.48,430005.0,43.3497,43.3966,43.3185,43.3263,430005.0
2017-11-07 11:40:00,55.48,55.61,55.48,55.6,266852.0,43.3263,43.4278,43.3263,43.42,266852.0
2017-11-07 11:50:00,55.6,55.64,55.55,55.58,235195.0,43.42,43.4513,43.381,43.4044,235195.0
2017-11-07 12:00:00,55.58,55.58,55.5,55.53,129852.0,43.4044,43.4044,43.3419,43.3654,129852.0
2017-11-07 12:10:00,55.54,55.69,55.54,55.66,486278.0,43.3732,43.4903,43.3732,43.4669,486278.0
2017-11-07 12:20:00,55.66,55.72,55.65,55.68,100549.0,43.4669,43.5137,43.4591,43.4825,100549.0
2017-11-07 12:30:00,55.69,55.73,55.69,55.71,69721.0,43.4903,43.5216,43.4903,43.5059,69721.0
2017-11-07 12:40:00,55.71,55.71,55.67,55.69,125285.0,43.5059,43.5059,43.4747,43.4903,125285.0
2017-11-07 12:50:00,55.69,55.7,55.64,55.66,110964.0,43.4903,43.4981,43.4513,43.4669,110964.0
2017-11-07 13:00:00,55.66,55.7,55.65,55.7,56734.0,43.4669,43.4981,43.4591,43.4981,56734.0
2017-11-07 13:10:00,55.7,55.74,55.66,55.68,94353.0,43.4981,43.5294,43.4669,43.4825,94353.0
2017-11-07 13:20:00,55.69,55.7,55.65,55.66,34421.0,43.4903,43.4981,43.4591,43.4669,34421.0
2017-11-07 13:30:00,55.66,55.69,55.66,55.68,61646.0,43.4669,43.4903,43.4669,43.4825,61646.0
2017-11-07 13:40:00,55.68,55.73,55.67,55.73,37262.0,43.4825,43.5216,43.4747,43.5216,37262.0
2017-11-07 13:50:00,55.73,55.74,55.68,55.68,65950.0,43.5216,43.5294,43.4825,43.4825,65950.0
2017-11-07 14:00:00,55.67,55.72,55.67,55.7,74036.0,43.4747,43.5137,43.4747,43.4981,74036.0
2017-11-07 14:10:00,55.71,55.71,55.59,55.62,133460.0,43.5059,43.5059,43.4122,43.4356,133460.0
2017-11-07 14:20:00,55.62,55.66,55.61,55.65,218250.0,43.4356,43.4669,43.4278,43.4591,218250.0
2017-11-07 14:30:00,55.66,55.7,55.64,55.7,136170.0,43.4669,43.4981,43.4513,43.4981,136170.0
2017-11-07 14:40:00,55.7,55.7,55.67,55.68,94558.0,43.4981,43.4981,43.4747,43.4825,94558.0
2017-11-07 14:50:00,55.68,55.71,55.65,55.71,167412.0,43.4825,43.5059,43.4591,43.5059,167412.0
2017-11-07 15:00:00,55.71,55.74,55.67,55.73,448149.0,43.5059,43.5294,43.4747,43.5216,448149.0
2017-11-07 15:10:00,55.73,55.74,55.68,55.71,312124.0,43.5216,43.5294,43.4825,43.5059,312124.0
2017-11-07 15:20:00,55.71,55.74,55.68,55.69,397260.0,43.5059,43.5294,43.4825,43.4903,397260.0
2017-11-07 15:30:00,55.69,55.71,55.67,55.69,396780.0,43.4903,43.5059,43.4747,43.4903,396780.0
2017-11-07 15:40:00,55.7,55.71,55.63,55.68,652886.0,43.4981,43.5059,43.4435,43.4825,652886.0
2017-11-07 15:50:00,55.68,55.68,55.65,55.66,939589.0,43.4825,43.4825,43.4591,43.4669,939589.0
2017-11-08 09:30:00,55.63,55.8,55.6,55.75,289721.0,43.4435,43.5762,43.42,43.5372,289721.0
2017-11-08 09:40:00,55.76,55.85,55.71,55.8,197979.0,43.545,43.6153,43.5059,43.5762,197979.0
2017-11-08 09:50:00,55.79,55.83,55.73,55.79,173279.0,43.5684,43.5996,43.5216,43.5684,173279.0
2017-11-08 10:00:00,55.79,55.79,55.73,55.75,124043.0,43.5684,43.5684,43.5216,43.5372,124043.0
2017-11-08 10:10:00,55.76,55.83,55.73,55.74,174748.0,43.545,43.5996,43.5216,43.5294,174748.0
2017-11-08 10:20:00,55.74,55.74,55.68,55.69,127719.0,43.5294,43.5294,43.4825,43.4903,127719.0
2017-11-08 10:30:00,55.68,55.68,55.57,55.61,212121.0,43.4825,43.4825,43.3966,43.4278,212121.0
2017-11-08 10:40:00,55.6,55.61,55.56,55.57,275880.0,43.42,43.4278,43.3888,43.3966,275880.0
2017-11-08 10:50:00,55.58,55.63,55.56,55.58,203044.0,43.4044,43.4435,43.3888,43.4044,203044.0
2017-11-08 11:00:00,55.57,55.6,55.55,55.59,117072.0,43.3966,43.42,43.381,43.4122,117072.0
2017-11-08 11:10:00,55.59,55.6,55.54,55.55,181317.0,43.4122,43.42,43.3732,43.381,181317.0
2017-11-08 11:20:00,55.55,55.55,55.34,55.41,685027.0,43.381,43.381,43.217,43.2717,685027.0
2017-11-08 11:30:00,55.41,55.43,55.35,55.43,267709.0,43.2717,43.2873,43.2248,43.2873,267709.0
2017-11-08 11:40:00,55.43,55.45,55.41,55.42,96575.0,43.2873,43.3029,43.2717,43.2795,96575.0
2017-11-08 11:50:00,55.41,55.42,55.37,55.39,116438.0,43.2717,43.2795,43.2404,43.256,116438.0
2017-11-08 12:00:00,55.39,55.39,55.31,55.34,137718.0,43.256,43.256,43.1936,43.217,137718.0
2017-11-08 12:10:00,55.34,55.4,55.33,55.38,248933.0,43.217,43.2638,43.2092,43.2482,248933.0
2017-11-08 12:20:00,55.37,55.4,55.34,55.39,153314.0,43.2404,43.2638,43.217,43.256,153314.0
2017-11-08 12:30:00,55.39,55.48,55.38,55.47,174862.0,43.256,43.3263,43.2482,43.3185,174862.0
2017-11-08 12:40:00,55.47,55.47,55.42,55.43,81812.0,43.3185,43.3185,43.2795,43.2873,81812.0
2017-11-08 12:50:00,55.43,55.47,55.43,55.46,72502.0,43.2873,43.3185,43.2873,43.3107,72502.0
2017-11-08 13:00:00,55.46,55.52,55.42,55.52,118336.0,43.3107,43.3576,43.2795,43.3576,118336.0
2017-11-08 13:10:00,55.51,55.55,55.47,55.5,122066.0,43.3497,43.381,43.3185,43.3419,122066.0
2017-11-08 13:20:00,55.5,55.55,55.48,55.54,62432.0,43.3419,43.381,43.3263,43.3732,62432.0
2017-11-08 13:30:00,55.55,55.57,55.53,55.54,72251.0,43.381,43.3966,43.3654,43.3732,72251.0
2017-11-08 13:40:00,55.54,55.6,55.53,55.57,186035.0,43.3732,43.42,43.3654,43.3966,186035.0
2017-11-08 13:50:00,55.57,55.63,55.55,55.63,207376.0,43.3966,43.4435,43.381,43.4435,207376.0
2017-11-08 14:00:00,55.62,55.62,55.56,55.62,281683.0,43.4356,43.4356,43.3888,43.4356,281683.0
2017-11-08 14:10:00,55.61,55.62,55.58,55.6,108540.0,43.4278,43.4356,43.4044,43.42,108540.0
2017-11-08 14:20:00,55.6,55.68,55.59,55.68,116462.0,43.42,43.4825,43.4122,43.4825,116462.0
2017-11-08 14:30:00,55.68,55.73,55.66,55.72,106067.0,43.4825,43.5216,43.4669,43.5137,106067.0
2017-11-08 14:40:00,55.71,55.77,55.69,55.75,259603.0,43.5059,43.5528,43.4903,43.5372,259603.0
2017-11-08 14:50:00,55.76,55.76,55.71,55.75,211252.0,43.545,43.545,43.5059,43.5372,211252.0
2017-11-08 15:00:00,55.75,55.77,55.72,55.72,277208.0,43.5372,43.5528,43.5137,43.5137,277208.0
2017-11-08 15:10:00,55.72,55.74,55.69,55.7,197498.0,43.5137,43.5294,43.4903,43.4981,197498.0
2017-11-08 15:20:00,55.69,55.75,55.69,55.75,209475.0,43.4903,43.5372,43.4903,43.5372,209475.0
2017-11-08 15:30:00,55.75,55.81,55.74,55.8,445257.0,43.5372,43.584,43.5294,43.5762,445257.0
2017-11-08 15:40:00,55.81,55.82,55.68,55.69,596665.0,43.584,43.5918,43.4825,43.4903,596665.0
2017-11-08 15:50:00,55.69,55.7,55.66,55.68,962478.0,43.4903,43.4981,43.4669,43.4825,962478.0
2017-11-09 09:30:00,55.54,55.61,55.41,55.61,418147.0,43.3732,43.4278,43.2717,43.4278,418147.0
2017-11-09 09:40:00,55.6,55.82,55.6,55.82,390163.0,43.42,43.5918,43.42,43.5918,390163.0
2017-11-09 09:50:00,55.82,55.87,55.71,55.74,747336.0,43.5918,43.6309,43.5059,43.5294,747336.0
2017-11-09 10:00:00,55.75,55.82,55.73,55.8,416468.0,43.5372,43.5918,43.5216,43.5762,416468.0
2017-11-09 10:10:00,55.8,55.84,55.71,55.78,555009.0,43.5762,43.6075,43.5059,43.5606,555009.0
2017-11-09 10:20:00,55.79,55.8,55.75,55.79,137155.0,43.5684,43.5762,43.5372,43.5684,137155.0
2017-11-09 10:30:00,55.78,55.8,55.71,55.71,143266.0,43.5606,43.5762,43.5059,43.5059,143266.0
2017-11-09 10:40:00,55.72,55.74,55.56,55.56,903919.0,43.5137,43.5294,43.3888,43.3888,903919.0
2017-11-09 10:50:00,55.56,55.6,55.54,55.59,343697.0,43.3888,43.42,43.3732,43.4122,343697.0
2017-11-09 11:00:00,55.59,55.64,55.59,55.63,295335.0,43.4122,43.4513,43.4122,43.4435,295335.0
2017-11-09 11:10:00,55.63,55.64,55.58,55.62,147957.0,43.4435,43.4513,43.4044,43.4356,147957.0
2017-11-09 11:20:00,55.62,55.71,55.62,55.71,214677.0,43.4356,43.5059,43.4356,43.5059,214677.0
2017-11-09 11:30:00,55.7,55.73,55.66,55.66,141921.0,43.4981,43.5216,43.4669,43.4669,141921.0
2017-11-09 11:40:00,55.66,55.77,55.65,55.76,209692.0,43.4669,43.5528,43.4591,43.545,209692.0
2017-11-09 11:50:00,55.75,55.86,55.73,55.85,171566.0,43.5372,43.6231,43.5216,43.6153,171566.0
2017-11-09 12:00:00,55.85,55.85,55.69,55.7,132467.0,43.6153,43.6153,43.4903,43.4981,132467.0
2017-11-09 12:10:00,55.7,55.74,55.68,55.73,197836.0,43.4981,43.5294,43.4825,43.5216,197836.0
2017-11-09 12:20:00,55.73,55.74,55.66,55.68,190193.0,43.5216,43.5294,43.4669,43.4825,190193.0
2017-11-09 12:30:00,55.69,55.76,55.68,55.68,207331.0,43.4903,43.545,43.4825,43.4825,207331.0
2017-11-09 12:40:00,55.68,55.71,55.66,55.71,147292.0,43.4825,43.5059,43.4669,43.5059,147292.0
2017-11-09 12:50:00,55.71,55.71,55.6,55.64,221131.0,43.5059,43.5059,43.42,43.4513,221131.0
2017-11-09 13:00:00,55.65,55.7,55.62,55.66,174241.0,43.4591,43.4981,43.4356,43.4669,174241.0
2017-11-09 13:10:00,55.66,55.7,55.66,55.68,137959.0,43.4669,43.4981,43.4669,43.4825,137959.0
2017-11-09 13:20:00,55.68,55.7,55.63,55.69,209970.0,43.4825,43.4981,43.4435,43.4903,209970.0
2017-11-09 13:30:00,55.7,55.76,55.67,55.67,258271.0,43.4981,43.545,43.4747,43.4747,258271.0
2017-11-09 13:40:00,55.67,55.7,55.65,55.65,99112.0,43.4747,43.4981,43.4591,43.4591,99112.0
2017-11-09 13:50:00,55.64,55.64,55.57,55.6,142073.0,43.4513,43.4513,43.3966,43.42,142073.0
2017-11-09 14:00:00,55.59,55.66,55.58,55.64,140935.0,43.4122,43.4669,43.4044,43.4513,140935.0
2017-11-09 14:10:00,55.64,55.66,55.61,55.64,69320.0,43.4513,43.4669,43.4278,43.4513,69320.0
2017-11-09 14:20:00,55.64,55.74,55.63,55.74,92858.0,43.4513,43.5294,43.4435,43.5294,92858.0
2017-11-09 14:30:00,55.73,55.74,55.65,55.66,208055.0,43.5216,43.5294,43.4591,43.4669,208055.0
2017-11-09 14:40:00,55.66,55.7,55.65,55.66,104635.0,43.4669,43.4981,43.4591,43.4669,104635.0
2017-11-09 14:50:00,55.66,55.69,55.66,55.68,145624.0,43.4669,43.4903,43.4669,43.4825,145624.0
2017-11-09 15:00:00,55.68,55.71,55.68,55.7,155996.0,43.4825,43.5059,43.4825,43.4981,155996.0
2017-11-09 15:10:00,55.7,55.72,55.67,55.71,196881.0,43.4981,43.5137,43.4747,43.5059,196881.0
2017-11-09 15:20:00,55.7,55.77,55.69,55.76,373218.0,43.4981,43.5528,43.4903,43.545,373218.0
2017-11-09 15:30:00,55.77,55.79,55.74,55.76,230070.0,43.5528,43.5684,43.5294,43.545,230070.0
2017-11-09 15:40:00,55.76,55.79,55.67,55.67,361230.0,43.545,43.5684,43.4747,43.4747,361230.0
2017-11-09 15:50:00,55.68,55.78,55.67,55.76,941902.0,43.4825,43.5606,43.4747,43.545,941902.0
2017-11-10 09:30:00,55.47,55.54,55.38,55.4,935996.0,43.3185,43.3732,43.2482,43.2638,935996.0
2017-11-10 09:40:00,55.39,55.45,55.34,55.38,644637.0,43.256,43.3029,43.217,43.2482,644637.0
2017-11-10 09:50:00,55.38,55.46,55.37,55.42,204523.0,43.2482,43.3107,43.2404,43.2795,204523.0
2017-11-10 10:00:00,55.42,55.47,55.37,55.37,183969.0,43.2795,43.3185,43.2404,43.2404,183969.0
2017-11-10 10:10:00,55.37,55.43,55.35,55.43,254626.0,43.2404,43.2873,43.2248,43.2873,254626.0
2017-11-10 10:20:00,55.43,55.47,55.41,55.42,198938.0,43.2873,43.3185,43.2717,43.2795,198938.0
2017-11-10 10:30:00,55.41,55.48,55.4,55.47,182523.0,43.2717,43.3263,43.2638,43.3185,182523.0
2017-11-10 10:40:00,55.47,55.47,55.43,55.45,203707.0,43.3185,43.3185,43.2873,43.3029,203707.0
2017-11-10 10:50:00,55.45,55.56,55.44,55.54,234432.0,43.3029,43.3888,43.2951,43.3732,234432.0
2017-11-10 11:00:00,55.55,55.57,55.47,55.48,224319.0,43.381,43.3966,43.3185,43.3263,224319.0
2017-11-10 11:10:00,55.49,55.5,55.42,55.44,304985.0,43.3341,43.3419,43.2795,43.2951,304985.0
2017-11-10 11:20:00,55.43,55.45,55.35,55.35,332591.0,43.2873,43.3029,43.2248,43.2248,332591.0
2017-11-10 11:30:00,55.36,55.4,55.35,55.38,211358.0,43.2326,43.2638,43.2248,43.2482,211358.0
2017-11-10 11:40:00,55.38,55.39,55.32,55.33,408758.0,43.2482,43.256,43.2014,43.2092,408758.0
2017-11-10 11:50:00,55.33,55.41,55.33,55.39,182704.0,43.2092,43.2717,43.2092,43.256,182704.0
2017-11-10 12:00:00,55.39,55.42,55.36,55.4,179791.0,43.256,43.2795,43.2326,43.2638,179791.0
2017-11-10 12:10:00,55.41,55.44,55.4,55.42,137761.0,43.2717,43.2951,43.2638,43.2795,137761.0
2017-11-10 12:20:00,55.43,55.52,55.42,55.51,237102.0,43.2873,43.3576,43.2795,43.3497,237102.0
2017-11-10 12:30:00,55.5,55.5,55.45,55.47,62478.0,43.3419,43.3419,43.3029,43.3185,62478.0
2017-11-10 12:40:00,55.47,55.51,55.46,55.47,87641.0,43.3185,43.3497,43.3107,43.3185,87641.0
2017-11-10 12:50:00,55.46,55.49,55.46,55.47,137114.0,43.3107,43.3341,43.3107,43.3185,137114.0
2017-11-10 13:00:00,55.47,55.47,55.43,55.46,104983.0,43.3185,43.3185,43.2873,43.3107,104983.0
2017-11-10 13:10:00,55.45,55.5,55.45,55.49,47591.0,43.3029,43.3419,43.3029,43.3341,47591.0
2017-11-10 13:20:00,55.5,55.53,55.48,55.5,98362.0,43.3419,43.3654,43.3263,43.3419,98362.0
2017-11-10 13:30:00,55.5,55.51,55.48,55.51,64331.0,43.3419,43.3497,43.3263,43.3497,64331.0
2017-11-10 13:40:00,55.51,55.51,55.47,55.51,64213.0,43.3497,43.3497,43.3185,43.3497,64213.0
2017-11-10 13:50:00,55.51,55.55,55.5,55.55,122715.0,43.3497,43.381,43.3419,43.381,122715.0
2017-11-10 14:00:00,55.56,55.57,55.54,55.55,258670.0,43.3888,43.3966,43.3732,43.381,258670.0
2017-11-10 14:10:00,55.56,55.59,55.55,55.57,234988.0,43.3888,43.4122,43.381,43.3966,234988.0
2017-11-10 14:20:00,55.58,55.62,55.56,55.59,286921.0,43.4044,43.4356,43.3888,43.4122,286921.0
2017-11-10 14:30:00,55.6,55.61,55.51,55.52,393017.0,43.42,43.4278,43.3497,43.3576,393017.0
2017-11-10 14:40:00,55.52,55.55,55.49,55.51,361605.0,43.3576,43.381,43.3341,43.3497,361605.0
2017-11-10 14:50:00,55.51,55.53,55.49,55.51,286567.0,43.3497,43.3654,43.3341,43.3497,286567.0
2017-11-10 15:00:00,55.51,55.56,55.5,55.55,282135.0,43.3497,43.3888,43.3419,43.381,282135.0
2017-11-10 15:10:00,55.55,55.6,55.55,55.58,392448.0,43.381,43.42,43.381,43.4044,392448.0
2017-11-10 15:20:00,55.58,55.61,55.57,55.6,257138.0,43.4044,43.4278,43.3966,43.42,257138.0
2017-11-10 15:30:00,55.6,55.64,55.59,55.6,200752.0,43.42,43.4513,43.4122,43.42,200752.0
2017-11-10 15:40:00,55.6,55.61,55.51,55.52,245820.0,43.42,43.4278,43.3497,43.3576,245820.0
2017-11-10 15:50:00,55.53,55.57,55.5,55.52,1361310.0,43.3654,43.3966,43.3419,43.3576,1361310.0
2017-11-13 09:30:00,55.57,55.7,55.57,55.66,244608.0,43.3966,43.4981,43.3966,43.4669,244608.0
2017-11-13 09:40:00,55.66,55.76,55.66,55.7,217526.0,43.4669,43.545,43.4669,43.4981,217526.0
2017-11-13 09:50:00,55.7,55.79,55.67,55.73,301120.0,43.4981,43.5684,43.4747,43.5216,301120.0
2017-11-13 10:00:00,55.73,55.77,55.67,55.71,572360.0,43.5216,43.5528,43.4747,43.5059,572360.0
2017-11-13 10:10:00,55.72,55.8,55.72,55.79,187352.0,43.5137,43.5762,43.5137,43.5684,187352.0
2017-11-13 10:20:00,55.8,55.83,55.77,55.83,109994.0,43.5762,43.5996,43.5528,43.5996,109994.0
2017-11-13 10:30:00,55.82,55.83,55.75,55.79,101345.0,43.5918,43.5996,43.5372,43.5684,101345.0
2017-11-13 10:40:00,55.79,55.81,55.75,55.76,65755.0,43.5684,43.584,43.5372,43.545,65755.0
2017-11-13 10:50:00,55.76,55.87,55.75,55.83,102202.0,43.545,43.6309,43.5372,43.5996,102202.0
2017-11-13 11:00:00,55.84,55.88,55.83,55.88,85847.0,43.6075,43.6387,43.5996,43.6387,85847.0
2017-11-13 11:10:00,55.87,55.91,55.87,55.88,78698.0,43.6309,43.6621,43.6309,43.6387,78698.0
2017-11-13 11:20:00,55.88,55.9,55.85,55.9,392033.0,43.6387,43.6543,43.6153,43.6543,392033.0
2017-11-13 11:30:00,55.9,55.98,55.89,55.98,152612.0,43.6543,43.7168,43.6465,43.7168,152612.0
2017-11-13 11:40:00,55.98,56.06,55.95,56.05,91480.0,43.7168,43.7793,43.6934,43.7715,91480.0
2017-11-13 11:50:00,56.05,56.05,55.99,56.02,126792.0,43.7715,43.7715,43.7246,43.748,126792.0
2017-11-13 12:00:00,56.02,56.05,55.99,56.01,159013.0,43.748,43.7715,43.7246,43.7402,159013.0
2017-11-13 12:10:00,56.01,56.06,56.0,56.05,208340.0,43.7402,43.7793,43.7324,43.7715,208340.0
2017-11-13 12:20:00,56.06,56.14,56.06,56.14,276196.0,43.7793,43.8417,43.7793,43.8417,276196.0
2017-11-13 12:30:00,56.14,56.15,56.11,56.14,173547.0,43.8417,43.8495,43.8183,43.8417,173547.0
2017-11-13 12:40:00,56.14,56.18,56.13,56.14,129117.0,43.8417,43.873,43.8339,43.8417,129117.0
2017-11-13 12:50:00,56.15,56.22,56.15,56.2,177630.0,43.8495,43.9042,43.8495,43.8886,177630.0
2017-11-13 13:00:00,56.2,56.21,56.16,56.2,305233.0,43.8886,43.8964,43.8574,43.8886,305233.0
2017-11-13 13:10:00,56.2,56.2,56.11,56.14,294331.0,43.8886,43.8886,43.8183,43.8417,294331.0
2017-11-13 13:20:00,56.14,56.18,56.13,56.16,72447.0,43.8417,43.873,43.8339,43.8574,72447.0
2017-11-13 13:30:00,56.16,56.16,56.11,56.13,72344.0,43.8574,43.8574,43.8183,43.8339,72344.0
2017-11-13 13:40:00,56.13,56.16,56.1,56.15,46854.0,43.8339,43.8574,43.8105,43.8495,46854.0
2017-11-13 13:50:00,56.15,56.18,56.13,56.18,78816.0,43.8495,43.873,43.8339,43.873,78816.0
2017-11-13 14:00:00,56.18,56.22,56.16,56.17,105991.0,43.873,43.9042,43.8574,43.8652,105991.0
2017-11-13 14:10:00,56.17,56.22,56.16,56.17,197940.0,43.8652,43.9042,43.8574,43.8652,197940.0
2017-11-13 14:20:00,56.17,56.17,56.11,56.12,154552.0,43.8652,43.8652,43.8183,43.8261,154552.0
2017-11-13 14:30:00,56.12,56.15,56.1,56.15,134317.0,43.8261,43.8495,43.8105,43.8495,134317.0
2017-11-13 14:40:00,56.15,56.15,56.12,56.14,67490.0,43.8495,43.8495,43.8261,43.8417,67490.0
2017-11-13 14:50:00,56.14,56.15,56.09,56.13,168839.0,43.8417,43.8495,43.8027,43.8339,168839.0
2017-11-13 15:00:00,56.14,56.16,56.07,56.12,253462.0,43.8417,43.8574,43.7871,43.8261,253462.0
2017-11-13 15:10:00,56.12,56.16,56.11,56.14,243195.0,43.8261,43.8574,43.8183,43.8417,243195.0
2017-11-13 15:20:00,56.14,56.19,56.13,56.15,201668.0,43.8417,43.8808,43.8339,43.8495,201668.0
2017-11-13 15:30:00,56.14,56.19,56.13,56.13,629912.0,43.8417,43.8808,43.8339,43.8339,629912.0
2017-11-13 15:40:00,56.14,56.15,56.1,56.13,627377.0,43.8417,43.8495,43.8105,43.8339,627377.0
2017-11-13 15:50:00,56.12,56.21,56.11,56.18,1248937.0,43.8261,43.8964,43.8183,43.873,1248937.0
2017-11-14 09:30:00,56.01,56.23,55.99,56.17,347564.0,43.7402,43.912,43.7246,43.8652,347564.0
2017-11-14 09:40:00,56.18,56.28,56.17,56.22,251286.0,43.873,43.9511,43.8652,43.9042,251286.0
2017-11-14 09:50:00,56.21,56.24,56.17,56.21,145470.0,43.8964,43.9198,43.8652,43.8964,145470.0
2017-11-14 10:00:00,56.21,56.35,56.15,56.35,615185.0,43.8964,44.0057,43.8495,44.0057,615185.0
2017-11-14 10:10:00,56.35,56.37,56.25,56.26,220667.0,44.0057,44.0214,43.9276,43.9354,220667.0
2017-11-14 10:20:00,56.26,56.41,56.26,56.4,276894.0,43.9354,44.0526,43.9354,44.0448,276894.0
2017-11-14 10:30:00,56.39,56.44,56.36,56.44,280823.0,44.037,44.076,44.0135,44.076,280823.0
2017-11-14 10:40:00,56.44,56.51,56.4,56.49,578922.0,44.076,44.1307,44.0448,44.1151,578922.0
2017-11-14 10:50:00,56.5,56.56,56.47,56.55,293057.0,44.1229,44.1697,44.0994,44.1619,293057.0
2017-11-14 11:00:00,56.54,56.62,56.52,56.59,171241.0,44.1541,44.2166,44.1385,44.1932,171241.0
2017-11-14 11:10:00,56.59,56.63,56.56,56.58,163499.0,44.1932,44.2244,44.1697,44.1853,163499.0
2017-11-14 11:20:00,56.59,56.61,56.56,56.6,152202.0,44.1932,44.2088,44.1697,44.201,152202.0
2017-11-14 11:30:00,56.6,56.69,56.57,56.65,103670.0,44.201,44.2712,44.1775,44.24,103670.0
2017-11-14 11:40:00,56.65,56.72,56.65,56.72,315089.0,44.24,44.2947,44.24,44.2947,315089.0
2017-11-14 11:50:00,56.72,56.75,56.69,56.72,493714.0,44.2947,44.3181,44.2712,44.2947,493714.0
2017-11-14 12:00:00,56.72,56.76,56.69,56.69,394128.0,44.2947,44.3259,44.2712,44.2712,394128.0
2017-11-14 12:10:00,56.69,56.77,56.67,56.76,124034.0,44.2712,44.3337,44.2556,44.3259,124034.0
2017-11-14 12:20:00,56.75,56.8,56.74,56.77,84797.0,44.3181,44.3572,44.3103,44.3337,84797.0
2017-11-14 12:30:00,56.77,56.78,56.72,56.72,80865.0,44.3337,44.3415,44.2947,44.2947,80865.0
2017-11-14 12:40:00,56.73,56.74,56.71,56.73,193433.0,44.3025,44.3103,44.2869,44.3025,193433.0
2017-11-14 12:50:00,56.73,56.76,56.69,56.73,207195.0,44.3025,44.3259,44.2712,44.3025,207195.0
2017-11-14 13:00:00,56.73,56.77,56.72,56.77,66552.0,44.3025,44.3337,44.2947,44.3337,66552.0
2017-11-14 13:10:00,56.77,56.77,56.7,56.71,123826.0,44.3337,44.3337,44.2791,44.2869,123826.0
2017-11-14 13:20:00,56.71,56.76,56.7,56.76,50204.0,44.2869,44.3259,44.2791,44.3259,50204.0
2017-11-14 13:30:00,56.75,56.75,56.72,56.75,68383.0,44.3181,44.3181,44.2947,44.3181,68383.0
2017-11-14 13:40:00,56.75,56.77,56.73,56.73,67205.0,44.3181,44.3337,44.3025,44.3025,67205.0
2017-11-14 13:50:00,56.74,56.75,56.71,56.73,65184.0,44.3103,44.3181,44.2869,44.3025,65184.0
2017-11-14 14:00:00,56.74,56.76,56.71,56.73,174016.0,44.3103,44.3259,44.2869,44.3025,174016.0
2017-11-14 14:10:00,56.73,56.75,56.7,56.73,267205.0,44.3025,44.3181,44.2791,44.3025,267205.0
2017-11-14 14:20:00,56.73,56.73,56.66,56.69,246856.0,44.3025,44.3025,44.2478,44.2712,246856.0
2017-11-14 14:30:00,56.69,56.77,56.68,56.75,231132.0,44.2712,44.3337,44.2634,44.3181,231132.0
2017-11-14 14:40:00,56.75,56.82,56.74,56.74,548921.0,44.3181,44.3728,44.3103,44.3103,548921.0
2017-11-14 14:50:00,56.74,56.8,56.74,56.8,112781.0,44.3103,44.3572,44.3103,44.3572,112781.0
2017-11-14 15:00:00,56.8,56.8,56.7,56.73,271144.0,44.3572,44.3572,44.2791,44.3025,271144.0
2017-11-14 15:10:00,56.74,56.8,56.72,56.79,471016.0,44.3103,44.3572,44.2947,44.3493,471016.0
2017-11-14 15:20:00,56.79,56.83,56.78,56.82,395187.0,44.3493,44.3806,44.3415,44.3728,395187.0
2017-11-14 15:30:00,56.82,56.89,56.8,56.89,695699.0,44.3728,44.4274,44.3572,44.4274,695699.0
2017-11-14 15:40:00,56.88,56.89,56.82,56.84,960071.0,44.4196,44.4274,44.3728,44.3884,960071.0
2017-11-14 15:50:00,56.85,56.91,56.84,56.88,1492899.0,44.3962,44.4431,44.3884,44.4196,1492899.0
2017-11-15 09:30:00,57.09,57.23,56.89,56.91,965720.0,44.5836,44.693,44.4274,44.4431,965720.0
2017-11-15 09:40:00,56.91,56.97,56.75,56.82,397563.0,44.4431,44.4899,44.3181,44.3728,397563.0
2017-11-15 09:50:00,56.82,56.99,56.76,56.91,698080.0,44.3728,44.5055,44.3259,44.4431,698080.0
2017-11-15 10:00:00,56.91,56.92,56.74,56.76,227614.0,44.4431,44.4509,44.3103,44.3259,227614.0
2017-11-15 10:10:00,56.76,56.82,56.7,56.78,346813.0,44.3259,44.3728,44.2791,44.3415,346813.0
2017-11-15 10:20:00,56.78,56.79,56.71,56.77,119089.0,44.3415,44.3493,44.2869,44.3337,119089.0
2017-11-15 10:30:00,56.77,56.77,56.66,56.7,372580.0,44.3337,44.3337,44.2478,44.2791,372580.0
2017-11-15 10:40:00,56.7,56.75,56.63,56.64,202509.0,44.2791,44.3181,44.2244,44.2322,202509.0
2017-11-15 10:50:00,56.64,56.64,56.49,56.52,258298.0,44.2322,44.2322,44.1151,44.1385,258298.0
2017-11-15 11:00:00,56.52,56.54,56.47,56.49,239868.0,44.1385,44.1541,44.0994,44.1151,239868.0
2017-11-15 11:10:00,56.5,56.51,56.44,56.46,190081.0,44.1229,44.1307,44.076,44.0916,190081.0
2017-11-15 11:20:00,56.46,56.47,56.34,56.34,434565.0,44.0916,44.0994,43.9979,43.9979,434565.0
2017-11-15 11:30:00,56.35,56.49,56.32,56.48,243238.0,44.0057,44.1151,43.9823,44.1073,243238.0
2017-11-15 11:40:00,56.48,56.5,56.44,56.47,318066.0,44.1073,44.1229,44.076,44.0994,318066.0
2017-11-15 11:50:00,56.47,56.52,56.47,56.5,114664.0,44.0994,44.1385,44.0994,44.1229,114664.0
2017-11-15 12:00:00,56.5,56.59,56.47,56.55,177681.0,44.1229,44.1932,44.0994,44.1619,177681.0
2017-11-15 12:10:00,56.55,56.61,56.54,56.59,58411.0,44.1619,44.2088,44.1541,44.1932,58411.0
2017-11-15 12:20:00,56.58,56.59,56.54,56.59,73992.0,44.1853,44.1932,44.1541,44.1932,73992.0
2017-11-15 12:30:00,56.59,56.59,56.52,56.53,89272.0,44.1932,44.1932,44.1385,44.1463,89272.0
2017-11-15 12:40:00,56.53,56.57,56.51,56.55,62384.0,44.1463,44.1775,44.1307,44.1619,62384.0
2017-11-15 12:50:00,56.56,56.57,56.52,56.54,63437.0,44.1697,44.1775,44.1385,44.1541,63437.0
2017-11-15 13:00:00,56.53,56.55,56.49,56.53,208808.0,44.1463,44.1619,44.1151,44.1463,208808.0
2017-11-15 13:10:00,56.53,56.56,56.52,56.53,188296.0,44.1463,44.1697,44.1385,44.1463,188296.0
2017-11-15 13:20:00,56.53,56.55,56.5,56.52,80159.0,44.1463,44.1619,44.1229,44.1385,80159.0
2017-11-15 13:30:00,56.52,56.55,56.45,56.47,86939.0,44.1385,44.1619,44.0838,44.0994,86939.0
2017-11-15 13:40:00,56.47,56.48,56.42,56.43,107310.0,44.0994,44.1073,44.0604,44.0682,107310.0
2017-11-15 13:50:00,56.44,56.48,56.43,56.46,169339.0,44.076,44.1073,44.0682,44.0916,169339.0
2017-11-15 14:00:00,56.46,56.46,56.4,56.44,203460.0,44.0916,44.0916,44.0448,44.076,203460.0
2017-11-15 14:10:00,56.43,56.51,56.42,56.51,469838.0,44.0682,44.1307,44.0604,44.1307,469838.0
2017-11-15 14:20:00,56.51,56.53,56.46,56.51,413149.0,44.1307,44.1463,44.0916,44.1307,413149.0
2017-11-15 14:30:00,56.51,56.52,56.42,56.42,484208.0,44.1307,44.1385,44.0604,44.0604,484208.0
2017-11-15 14:40:00,56.42,56.48,56.41,56.46,156755.0,44.0604,44.1073,44.0526,44.0916,156755.0
2017-11-15 14:50:00,56.45,56.47,56.43,56.46,96180.0,44.0838,44.0994,44.0682,44.0916,96180.0
2017-11-15 15:00:00,56.45,56.48,56.43,56.46,284184.0,44.0838,44.1073,44.0682,44.0916,284184.0
2017-11-15 15:10:00,56.46,56.49,56.44,56.48,222159.0,44.0916,44.1151,44.076,44.1073,222159.0
2017-11-15 15:20:00,56.47,56.5,56.44,56.46,436118.0,44.0994,44.1229,44.076,44.0916,436118.0
2017-11-15 15:30:00,56.46,56.47,56.37,56.41,426646.0,44.0916,44.0994,44.0214,44.0526,426646.0
2017-11-15 15:40:00,56.4,56.41,56.35,56.39,588860.0,44.0448,44.0526,44.0057,44.037,588860.0
2017-11-15 15:50:00,56.38,56.4,56.33,56.37,1216291.0,44.0292,44.0448,43.9901,44.0214,1216291.0
2017-11-16 09:30:00,56.24,56.37,56.18,56.18,822676.0,43.9198,44.0214,43.873,43.873,822676.0
2017-11-16 09:40:00,56.19,56.29,56.18,56.27,354670.0,43.8808,43.9589,43.873,43.9433,354670.0
2017-11-16 09:50:00,56.27,56.27,56.1,56.12,588798.0,43.9433,43.9433,43.8105,43.8261,588798.0
2017-11-16 10:00:00,56.12,56.14,56.04,56.14,649965.0,43.8261,43.8417,43.7636,43.8417,649965.0
2017-11-16 10:10:00,56.14,56.21,56.11,56.13,408888.0,43.8417,43.8964,43.8183,43.8339,408888.0
2017-11-16 10:20:00,56.13,56.13,56.03,56.05,163365.0,43.8339,43.8339,43.7558,43.7715,163365.0
2017-11-16 10:30:00,56.04,56.14,56.04,56.12,238700.0,43.7636,43.8417,43.7636,43.8261,238700.0
2017-11-16 10:40:00,56.12,56.25,56.12,56.22,368813.0,43.8261,43.9276,43.8261,43.9042,368813.0
2017-11-16 10:50:00,56.22,56.31,56.22,56.25,884807.0,43.9042,43.9745,43.9042,43.9276,884807.0
2017-11-16 11:00:00,56.25,56.26,56.17,56.19,234887.0,43.9276,43.9354,43.8652,43.8808,234887.0
2017-11-16 11:10:00,56.2,56.26,56.18,56.19,223615.0,43.8886,43.9354,43.873,43.8808,223615.0
2017-11-16 11:20:00,56.19,56.23,56.18,56.21,211381.0,43.8808,43.912,43.873,43.8964,211381.0
2017-11-16 11:30:00,56.22,56.22,56.16,56.21,148308.0,43.9042,43.9042,43.8574,43.8964,148308.0
2017-11-16 11:40:00,56.21,56.25,56.2,56.23,138698.0,43.8964,43.9276,43.8886,43.912,138698.0
2017-11-16 11:50:00,56.22,56.23,56.17,56.17,117806.0,43.9042,43.912,43.8652,43.8652,117806.0
2017-11-16 12:00:00,56.18,56.22,56.17,56.21,238861.0,43.873,43.9042,43.8652,43.8964,238861.0
2017-11-16 12:10:00,56.22,56.23,56.18,56.18,113810.0,43.9042,43.912,43.873,43.873,113810.0
2017-11-16 12:20:00,56.19,56.21,56.16,56.2,154791.0,43.8808,43.8964,43.8574,43.8886,154791.0
2017-11-16 12:30:00,56.2,56.22,56.18,56.19,65123.0,43.8886,43.9042,43.873,43.8808,65123.0
2017-11-16 12:40:00,56.18,56.19,56.17,56.19,86816.0,43.873,43.8808,43.8652,43.8808,86816.0
2017-11-16 12:50:00,56.18,56.19,56.14,56.15,90197.0,43.873,43.8808,43.8417,43.8495,90197.0
2017-11-16 13:00:00,56.15,56.21,56.15,56.2,95682.0,43.8495,43.8964,43.8495,43.8886,95682.0
2017-11-16 13:10:00,56.2,56.24,56.19,56.22,68334.0,43.8886,43.9198,43.8808,43.9042,68334.0
2017-11-16 13:20:00,56.22,56.23,56.18,56.19,67533.0,43.9042,43.912,43.873,43.8808,67533.0
2017-11-16 13:30:00,56.19,56.21,56.17,56.18,64765.0,43.8808,43.8964,43.8652,43.873,64765.0
2017-11-16 13:40:00,56.17,56.21,56.17,56.17,131918.0,43.8652,43.8964,43.8652,43.8652,131918.0
2017-11-16 13:50:00,56.18,56.2,56.17,56.2,228961.0,43.873,43.8886,43.8652,43.8886,228961.0
2017-11-16 14:00:00,56.2,56.25,56.17,56.23,140184.0,43.8886,43.9276,43.8652,43.912,140184.0
2017-11-16 14:10:00,56.23,56.27,56.22,56.25,205932.0,43.912,43.9433,43.9042,43.9276,205932.0
2017-11-16 14:20:00,56.25,56.28,56.18,56.19,548939.0,43.9276,43.9511,43.873,43.8808,548939.0
2017-11-16 14:30:00,56.18,56.23,56.16,56.18,181887.0,43.873,43.912,43.8574,43.873,181887.0
2017-11-16 14:40:00,56.18,56.2,56.17,56.19,228298.0,43.873,43.8886,43.8652,43.8808,228298.0
2017-11-16 14:50:00,56.19,56.2,56.15,56.16,139252.0,43.8808,43.8886,43.8495,43.8574,139252.0
2017-11-16 15:00:00,56.16,56.17,56.13,56.16,122128.0,43.8574,43.8652,43.8339,43.8574,122128.0
2017-11-16 15:10:00,56.15,56.2,56.14,56.17,207710.0,43.8495,43.8886,43.8417,43.8652,207710.0
2017-11-16 15:20:00,56.17,56.18,56.14,56.16,359222.0,43.8652,43.873,43.8417,43.8574,359222.0
2017-11-16 15:30:00,56.16,56.17,56.11,56.15,450750.0,43.8574,43.8652,43.8183,43.8495,450750.0
2017-11-16 15:40:00,56.14,56.16,56.13,56.15,343451.0,43.8417,43.8574,43.8339,43.8495,343451.0
2017-11-16 15:50:00,56.15,56.19,56.15,56.19,889121.0,43.8495,43.8808,43.8495,43.8808,889121.0
2017-11-17 09:30:00,56.08,56.23,56.04,56.11,649302.0,43.7949,43.912,43.7636,43.8183,649302.0
2017-11-17 09:40:00,56.11,56.16,56.04,56.07,1702813.0,43.8183,43.8574,43.7636,43.7871,1702813.0
2017-11-17 09:50:00,56.07,56.11,55.99,55.99,288828.0,43.7871,43.8183,43.7246,43.7246,288828.0
2017-11-17 10:00:00,55.99,56.09,55.98,56.04,274700.0,43.7246,43.8027,43.7168,43.7636,274700.0
2017-11-17 10:10:00,56.04,56.04,55.97,56.0,260265.0,43.7636,43.7636,43.709,43.7324,260265.0
2017-11-17 10:20:00,56.01,56.01,55.96,55.98,180965.0,43.7402,43.7402,43.7012,43.7168,180965.0
2017-11-17 10:30:00,55.99,56.01,55.97,55.99,149482.0,43.7246,43.7402,43.709,43.7246,149482.0
2017-11-17 10:40:00,55.99,55.99,55.92,55.92,97363.0,43.7246,43.7246,43.6699,43.6699,97363.0
2017-11-17 10:50:00,55.92,55.95,55.87,55.92,296984.0,43.6699,43.6934,43.6309,43.6699,296984.0
2017-11-17 11:00:00,55.92,55.98,55.89,55.9,427300.0,43.6699,43.7168,43.6465,43.6543,427300.0
2017-11-17 11:10:00,55.89,55.91,55.83,55.85,165553.0,43.6465,43.6621,43.5996,43.6153,165553.0
2017-11-17 11:20:00,55.85,55.89,55.83,55.88,293039.0,43.6153,43.6465,43.5996,43.6387,293039.0
2017-11-17 11:30:00,55.88,55.92,55.85,55.86,274921.0,43.6387,43.6699,43.6153,43.6231,274921.0
2017-11-17 11:40:00,55.86,55.92,55.86,55.88,203428.0,43.6231,43.6699,43.6231,43.6387,203428.0
2017-11-17 11:50:00,55.89,55.9,55.86,55.87,213436.0,43.6465,43.6543,43.6231,43.6309,213436.0
2017-11-17 12:00:00,55.87,55.89,55.85,55.88,191391.0,43.6309,43.6465,43.6153,43.6387,191391.0
2017-11-17 12:10:00,55.88,55.96,55.87,55.96,540743.0,43.6387,43.7012,43.6309,43.7012,540743.0
2017-11-17 12:20:00,55.95,55.96,55.93,55.96,193166.0,43.6934,43.7012,43.6777,43.7012,193166.0
2017-11-17 12:30:00,55.97,55.98,55.94,55.96,186785.0,43.709,43.7168,43.6855,43.7012,186785.0
2017-11-17 12:40:00,55.96,55.97,55.94,55.97,57733.0,43.7012,43.709,43.6855,43.709,57733.0
2017-11-17 12:50:00,55.97,56.0,55.95,55.96,150673.0,43.709,43.7324,43.6934,43.7012,150673.0
2017-11-17 13:00:00,55.96,55.97,55.89,55.9,112757.0,43.7012,43.709,43.6465,43.6543,112757.0
2017-11-17 13:10:00,55.9,55.93,55.9,55.9,160228.0,43.6543,43.6777,43.6543,43.6543,160228.0
2017-11-17 13:20:00,55.9,55.9,55.85,55.87,103023.0,43.6543,43.6543,43.6153,43.6309,103023.0
2017-11-17 13:30:00,55.87,55.93,55.86,55.92,134275.0,43.6309,43.6777,43.6231,43.6699,134275.0
2017-11-17 13:40:00,55.92,55.93,55.9,55.92,42411.0,43.6699,43.6777,43.6543,43.6699,42411.0
2017-11-17 13:50:00,55.93,55.96,55.91,55.93,53552.0,43.6777,43.7012,43.6621,43.6777,53552.0
2017-11-17 14:00:00,55.93,55.94,55.9,55.9,78526.0,43.6777,43.6855,43.6543,43.6543,78526.0
2017-11-17 14:10:00,55.91,55.94,55.89,55.93,77577.0,43.6621,43.6855,43.6465,43.6777,77577.0
2017-11-17 14:20:00,55.93,55.93,55.88,55.9,64999.0,43.6777,43.6777,43.6387,43.6543,64999.0
2017-11-17 14:30:00,55.9,55.92,55.88,55.9,81818.0,43.6543,43.6699,43.6387,43.6543,81818.0
2017-11-17 14:40:00,55.9,55.91,55.85,55.89,86061.0,43.6543,43.6621,43.6153,43.6465,86061.0
2017-11-17 14:50:00,55.9,55.9,55.86,55.88,68421.0,43.6543,43.6543,43.6231,43.6387,68421.0
2017-11-17 15:00:00,55.88,55.91,55.86,55.89,128963.0,43.6387,43.6621,43.6231,43.6465,128963.0
2017-11-17 15:10:00,55.89,55.9,55.84,55.84,70051.0,43.6465,43.6543,43.6075,43.6075,70051.0
2017-11-17 15:20:00,55.85,55.87,55.83,55.85,214170.0,43.6153,43.6309,43.5996,43.6153,214170.0
2017-11-17 15:30:00,55.85,55.88,55.84,55.86,323088.0,43.6153,43.6387,43.6075,43.6231,323088.0
2017-11-17 15:40:00,55.86,55.86,55.78,55.81,727539.0,43.6231,43.6231,43.5606,43.584,727539.0
2017-11-17 15:50:00,55.8,55.82,55.76,55.8,1839848.0,43.5762,43.5918,43.545,43.5762,1839848.0
2017-11-20 09:30:00,55.84,55.91,55.77,55.78,552429.0,43.6075,43.6621,43.5528,43.5606,552429.0
2017-11-20 09:40:00,55.77,55.77,55.68,55.73,234468.0,43.5528,43.5528,43.4825,43.5216,234468.0
2017-11-20 09:50:00,55.74,55.74,55.63,55.67,172484.0,43.5294,43.5294,43.4435,43.4747,172484.0
2017-11-20 10:00:00,55.66,55.66,55.58,55.59,229413.0,43.4669,43.4669,43.4044,43.4122,229413.0
2017-11-20 10:10:00,55.59,55.64,55.55,55.6,278537.0,43.4122,43.4513,43.381,43.42,278537.0
2017-11-20 10:20:00,55.61,55.65,55.56,55.6,187676.0,43.4278,43.4591,43.3888,43.42,187676.0
2017-11-20 10:30:00,55.6,55.67,55.58,55.64,116881.0,43.42,43.4747,43.4044,43.4513,116881.0
2017-11-20 10:40:00,55.64,55.64,55.59,55.63,91303.0,43.4513,43.4513,43.4122,43.4435,91303.0
2017-11-20 10:50:00,55.63,55.65,55.61,55.62,133508.0,43.4435,43.4591,43.4278,43.4356,133508.0
2017-11-20 11:00:00,55.63,55.69,55.63,55.69,166446.0,43.4435,43.4903,43.4435,43.4903,166446.0
2017-11-20 11:10:00,55.69,55.75,55.66,55.67,141160.0,43.4903,43.5372,43.4669,43.4747,141160.0
2017-11-20 11:20:00,55.67,55.71,55.67,55.7,152446.0,43.4747,43.5059,43.4747,43.4981,152446.0
2017-11-20 11:30:00,55.7,55.74,55.69,55.71,329963.0,43.4981,43.5294,43.4903,43.5059,329963.0
2017-11-20 11:40:00,55.72,55.73,55.68,55.7,87410.0,43.5137,43.5216,43.4825,43.4981,87410.0
2017-11-20 11:50:00,55.7,55.73,55.69,55.72,182375.0,43.4981,43.5216,43.4903,43.5137,182375.0
2017-11-20 12:00:00,55.72,55.73,55.67,55.67,210918.0,43.5137,43.5216,43.4747,43.4747,210918.0
2017-11-20 12:10:00,55.67,55.69,55.65,55.69,66774.0,43.4747,43.4903,43.4591,43.4903,66774.0
2017-11-20 12:20:00,55.69,55.72,55.68,55.69,286673.0,43.4903,43.5137,43.4825,43.4903,286673.0
2017-11-20 12:30:00,55.69,55.75,55.69,55.72,283363.0,43.4903,43.5372,43.4903,43.5137,283363.0
2017-11-20 12:40:00,55.73,55.75,55.72,55.74,81537.0,43.5216,43.5372,43.5137,43.5294,81537.0
2017-11-20 12:50:00,55.74,55.76,55.71,55.72,132625.0,43.5294,43.545,43.5059,43.5137,132625.0
2017-11-20 13:00:00,55.71,55.73,55.7,55.71,75100.0,43.5059,43.5216,43.4981,43.5059,75100.0
2017-11-20 13:10:00,55.7,55.73,55.7,55.73,68696.0,43.4981,43.5216,43.4981,43.5216,68696.0
2017-11-20 13:20:00,55.74,55.75,55.72,55.73,58280.0,43.5294,43.5372,43.5137,43.5216,58280.0
2017-11-20 13:30:00,55.73,55.74,55.7,55.71,33414.0,43.5216,43.5294,43.4981,43.5059,33414.0
2017-11-20 13:40:00,55.71,55.73,55.68,55.68,45663.0,43.5059,43.5216,43.4825,43.4825,45663.0
2017-11-20 13:50:00,55.68,55.71,55.67,55.71,64242.0,43.4825,43.5059,43.4747,43.5059,64242.0
2017-11-20 14:00:00,55.71,55.71,55.66,55.67,131612.0,43.5059,43.5059,43.4669,43.4747,131612.0
2017-11-20 14:10:00,55.68,55.68,55.64,55.66,52629.0,43.4825,43.4825,43.4513,43.4669,52629.0
2017-11-20 14:20:00,55.65,55.67,55.64,55.67,72276.0,43.4591,43.4747,43.4513,43.4747,72276.0
2017-11-20 14:30:00,55.66,55.68,55.65,55.66,81811.0,43.4669,43.4825,43.4591,43.4669,81811.0
2017-11-20 14:40:00,55.66,55.67,55.64,55.66,80410.0,43.4669,43.4747,43.4513,43.4669,80410.0
2017-11-20 14:50:00,55.66,55.69,55.65,55.69,102559.0,43.4669,43.4903,43.4591,43.4903,102559.0
2017-11-20 15:00:00,55.69,55.69,55.67,55.69,83765.0,43.4903,43.4903,43.4747,43.4903,83765.0
2017-11-20 15:10:00,55.68,55.69,55.65,55.65,82012.0,43.4825,43.4903,43.4591,43.4591,82012.0
2017-11-20 15:20:00,55.65,55.68,55.64,55.66,84707.0,43.4591,43.4825,43.4513,43.4669,84707.0
2017-11-20 15:30:00,55.66,55.67,55.6,55.61,220334.0,43.4669,43.4747,43.42,43.4278,220334.0
2017-11-20 15:40:00,55.61,55.62,55.58,55.61,359059.0,43.4278,43.4356,43.4044,43.4278,359059.0
2017-11-20 15:50:00,55.61,55.65,55.59,55.64,1048226.0,43.4278,43.4591,43.4122,43.4513,1048226.0
2017-11-21 09:30:00,55.8,55.82,55.72,55.79,352486.0,43.5762,43.5918,43.5137,43.5684,352486.0
2017-11-21 09:40:00,55.78,55.86,55.66,55.7,644784.0,43.5606,43.6231,43.4669,43.4981,644784.0
2017-11-21 09:50:00,55.7,55.78,55.67,55.68,157523.0,43.4981,43.5606,43.4747,43.4825,157523.0
2017-11-21 10:00:00,55.67,55.72,55.64,55.66,168956.0,43.4747,43.5137,43.4513,43.4669,168956.0
2017-11-21 10:10:00,55.66,55.71,55.65,55.71,219345.0,43.4669,43.5059,43.4591,43.5059,219345.0
2017-11-21 10:20:00,55.71,55.75,55.67,55.69,340764.0,43.5059,43.5372,43.4747,43.4903,340764.0
2017-11-21 10:30:00,55.7,55.73,55.67,55.73,111324.0,43.4981,43.5216,43.4747,43.5216,111324.0
2017-11-21 10:40:00,55.73,55.76,55.72,55.75,79598.0,43.5216,43.545,43.5137,43.5372,79598.0
2017-11-21 10:50:00,55.75,55.75,55.69,55.7,166010.0,43.5372,43.5372,43.4903,43.4981,166010.0
2017-11-21 11:00:00,55.71,55.79,55.7,55.75,236344.0,43.5059,43.5684,43.4981,43.5372,236344.0
2017-11-21 11:10:00,55.76,55.81,55.75,55.76,67209.0,43.545,43.584,43.5372,43.545,67209.0
2017-11-21 11:20:00,55.76,55.84,55.76,55.78,93999.0,43.545,43.6075,43.545,43.5606,93999.0
2017-11-21 11:30:00,55.78,55.82,55.77,55.8,107241.0,43.5606,43.5918,43.5528,43.5762,107241.0
2017-11-21 11:40:00,55.8,55.8,55.74,55.77,148680.0,43.5762,43.5762,43.5294,43.5528,148680.0
2017-11-21 11:50:00,55.77,55.79,55.76,55.79,47719.0,43.5528,43.5684,43.545,43.5684,47719.0
2017-11-21 12:00:00,55.79,55.81,55.78,55.79,46172.0,43.5684,43.584,43.5606,43.5684,46172.0
2017-11-21 12:10:00,55.8,55.82,55.78,55.81,52096.0,43.5762,43.5918,43.5606,43.584,52096.0
2017-11-21 12:20:00,55.81,55.86,55.81,55.85,85618.0,43.584,43.6231,43.584,43.6153,85618.0
2017-11-21 12:30:00,55.86,55.87,55.81,55.81,65832.0,43.6231,43.6309,43.584,43.584,65832.0
2017-11-21 12:40:00,55.82,55.82,55.76,55.78,292607.0,43.5918,43.5918,43.545,43.5606,292607.0
2017-11-21 12:50:00,55.78,55.79,55.76,55.79,162826.0,43.5606,43.5684,43.545,43.5684,162826.0
2017-11-21 13:00:00,55.79,55.81,55.77,55.77,59344.0,43.5684,43.584,43.5528,43.5528,59344.0
2017-11-21 13:10:00,55.77,55.81,55.76,55.79,60663.0,43.5528,43.584,43.545,43.5684,60663.0
2017-11-21 13:20:00,55.8,55.84,55.79,55.84,220841.0,43.5762,43.6075,43.5684,43.6075,220841.0
2017-11-21 13:30:00,55.83,55.88,55.81,55.87,37495.0,43.5996,43.6387,43.584,43.6309,37495.0
2017-11-21 13:40:00,55.87,55.88,55.84,55.87,91824.0,43.6309,43.6387,43.6075,43.6309,91824.0
2017-11-21 13:50:00,55.87,55.88,55.84,55.87,63292.0,43.6309,43.6387,43.6075,43.6309,63292.0
2017-11-21 14:00:00,55.88,55.9,55.86,55.89,106710.0,43.6387,43.6543,43.6231,43.6465,106710.0
2017-11-21 14:10:00,55.9,55.95,55.89,55.92,124636.0,43.6543,43.6934,43.6465,43.6699,124636.0
2017-11-21 14:20:00,55.92,55.92,55.87,55.88,46108.0,43.6699,43.6699,43.6309,43.6387,46108.0
2017-11-21 14:30:00,55.88,55.9,55.85,55.86,75579.0,43.6387,43.6543,43.6153,43.6231,75579.0
2017-11-21 14:40:00,55.86,55.86,55.82,55.83,42751.0,43.6231,43.6231,43.5918,43.5996,42751.0
2017-11-21 14:50:00,55.83,55.85,55.8,55.81,123383.0,43.5996,43.6153,43.5762,43.584,123383.0
2017-11-21 15:00:00,55.8,55.82,55.78,55.79,76327.0,43.5762,43.5918,43.5606,43.5684,76327.0
2017-11-21 15:10:00,55.79,55.79,55.75,55.77,98648.0,43.5684,43.5684,43.5372,43.5528,98648.0
2017-11-21 15:20:00,55.76,55.79,55.74,55.78,126050.0,43.545,43.5684,43.5294,43.5606,126050.0
2017-11-21 15:30:00,55.77,55.81,55.77,55.8,148017.0,43.5528,43.584,43.5528,43.5762,148017.0
2017-11-21 15:40:00,55.8,55.84,55.79,55.8,491063.0,43.5762,43.6075,43.5684,43.5762,491063.0
2017-11-21 15:50:00,55.8,55.81,55.75,55.77,768275.0,43.5762,43.584,43.5372,43.5528,768275.0
2017-11-22 09:30:00,55.75,55.9,55.7,55.78,281139.0,43.5372,43.6543,43.4981,43.5606,281139.0
2017-11-22 09:40:00,55.78,55.88,55.77,55.79,249603.0,43.5606,43.6387,43.5528,43.5684,249603.0
2017-11-22 09:50:00,55.79,55.79,55.69,55.72,126835.0,43.5684,43.5684,43.4903,43.5137,126835.0
2017-11-22 10:00:00,55.73,55.73,55.6,55.63,387492.0,43.5216,43.5216,43.42,43.4435,387492.0
2017-11-22 10:10:00,55.63,55.73,55.62,55.67,300838.0,43.4435,43.5216,43.4356,43.4747,300838.0
2017-11-22 10:20:00,55.67,55.68,55.63,55.64,67482.0,43.4747,43.4825,43.4435,43.4513,67482.0
2017-11-22 10:30:00,55.64,55.66,55.58,55.59,421034.0,43.4513,43.4669,43.4044,43.4122,421034.0
2017-11-22 10:40:00,55.59,55.66,55.57,55.64,236634.0,43.4122,43.4669,43.3966,43.4513,236634.0
2017-11-22 10:50:00,55.64,55.69,55.62,55.68,300099.0,43.4513,43.4903,43.4356,43.4825,300099.0
2017-11-22 11:00:00,55.68,55.69,55.64,55.66,218143.0,43.4825,43.4903,43.4513,43.4669,218143.0
2017-11-22 11:10:00,55.66,55.7,55.65,55.65,109422.0,43.4669,43.4981,43.4591,43.4591,109422.0
2017-11-22 11:20:00,55.66,55.68,55.65,55.66,141074.0,43.4669,43.4825,43.4591,43.4669,141074.0
2017-11-22 11:30:00,55.66,55.68,55.66,55.68,24845.0,43.4669,43.4825,43.4669,43.4825,24845.0
2017-11-22 11:40:00,55.68,55.7,55.67,55.7,65350.0,43.4825,43.4981,43.4747,43.4981,65350.0
2017-11-22 11:50:00,55.69,55.7,55.66,55.67,57697.0,43.4903,43.4981,43.4669,43.4747,57697.0
2017-11-22 12:00:00,55.68,55.69,55.67,55.68,13858.0,43.4825,43.4903,43.4747,43.4825,13858.0
2017-11-22 12:10:00,55.67,55.7,55.66,55.69,47431.0,43.4747,43.4981,43.4669,43.4903,47431.0
2017-11-22 12:20:00,55.69,55.7,55.67,55.69,71426.0,43.4903,43.4981,43.4747,43.4903,71426.0
2017-11-22 12:30:00,55.69,55.69,55.66,55.66,38073.0,43.4903,43.4903,43.4669,43.4669,38073.0
2017-11-22 12:40:00,55.66,55.67,55.64,55.65,63865.0,43.4669,43.4747,43.4513,43.4591,63865.0
2017-11-22 12:50:00,55.66,55.67,55.64,55.66,72928.0,43.4669,43.4747,43.4513,43.4669,72928.0
2017-11-22 13:00:00,55.65,55.66,55.64,55.65,90188.0,43.4591,43.4669,43.4513,43.4591,90188.0
2017-11-22 13:10:00,55.65,55.67,55.65,55.66,133723.0,43.4591,43.4747,43.4591,43.4669,133723.0
2017-11-22 13:20:00,55.67,55.67,55.65,55.67,51102.0,43.4747,43.4747,43.4591,43.4747,51102.0
2017-11-22 13:30:00,55.66,55.67,55.65,55.66,33183.0,43.4669,43.4747,43.4591,43.4669,33183.0
2017-11-22 13:40:00,55.67,55.67,55.63,55.64,66339.0,43.4747,43.4747,43.4435,43.4513,66339.0
2017-11-22 13:50:00,55.64,55.66,55.63,55.65,47428.0,43.4513,43.4669,43.4435,43.4591,47428.0
2017-11-22 14:00:00,55.65,55.74,55.64,55.73,109102.0,43.4591,43.5294,43.4513,43.5216,109102.0
2017-11-22 14:10:00,55.72,55.77,55.7,55.74,375194.0,43.5137,43.5528,43.4981,43.5294,375194.0
2017-11-22 14:20:00,55.73,55.75,55.72,55.74,80367.0,43.5216,43.5372,43.5137,43.5294,80367.0
2017-11-22 14:30:00,55.74,55.74,55.72,55.73,92075.0,43.5294,43.5294,43.5137,43.5216,92075.0
2017-11-22 14:40:00,55.73,55.74,55.7,55.72,193879.0,43.5216,43.5294,43.4981,43.5137,193879.0
2017-11-22 14:50:00,55.72,55.75,55.71,55.75,82506.0,43.5137,43.5372,43.5059,43.5372,82506.0
2017-11-22 15:00:00,55.75,55.76,55.72,55.75,57351.0,43.5372,43.545,43.5137,43.5372,57351.0
2017-11-22 15:10:00,55.75,55.76,55.72,55.75,78595.0,43.5372,43.545,43.5137,43.5372,78595.0
2017-11-22 15:20:00,55.75,55.76,55.72,55.73,46382.0,43.5372,43.545,43.5137,43.5216,46382.0
2017-11-22 15:30:00,55.73,55.78,55.72,55.77,117405.0,43.5216,43.5606,43.5137,43.5528,117405.0
2017-11-22 15:40:00,55.77,55.78,55.75,55.77,80356.0,43.5528,43.5606,43.5372,43.5528,80356.0
2017-11-22 15:50:00,55.78,55.8,55.76,55.77,353732.0,43.5606,43.5762,43.545,43.5528,353732.0
2017-11-24 09:30:00,55.82,56.08,55.82,56.05,581355.0,43.5918,43.7949,43.5918,43.7715,581355.0
2017-11-24 09:40:00,56.04,56.1,55.97,55.99,509140.0,43.7636,43.8105,43.709,43.7246,509140.0
2017-11-24 09:50:00,55.99,56.05,55.99,56.01,221115.0,43.7246,43.7715,43.7246,43.7402,221115.0
2017-11-24 10:00:00,56.0,56.01,55.96,55.98,129302.0,43.7324,43.7402,43.7012,43.7168,129302.0
2017-11-24 10:10:00,55.98,56.0,55.93,55.96,127436.0,43.7168,43.7324,43.6777,43.7012,127436.0
2017-11-24 10:20:00,55.96,56.01,55.96,56.01,97898.0,43.7012,43.7402,43.7012,43.7402,97898.0
2017-11-24 10:30:00,56.0,56.0,55.94,55.96,162661.0,43.7324,43.7324,43.6855,43.7012,162661.0
2017-11-24 10:40:00,55.96,55.97,55.95,55.96,104082.0,43.7012,43.709,43.6934,43.7012,104082.0
2017-11-24 10:50:00,55.96,56.0,55.89,55.9,438094.0,43.7012,43.7324,43.6465,43.6543,438094.0
2017-11-24 11:00:00,55.9,55.91,55.86,55.87,389290.0,43.6543,43.6621,43.6231,43.6309,389290.0
2017-11-24 11:10:00,55.87,55.91,55.86,55.88,186880.0,43.6309,43.6621,43.6231,43.6387,186880.0
2017-11-24 11:20:00,55.88,55.88,55.84,55.85,133628.0,43.6387,43.6387,43.6075,43.6153,133628.0
2017-11-24 11:30:00,55.84,55.85,55.82,55.85,181364.0,43.6075,43.6153,43.5918,43.6153,181364.0
2017-11-24 11:40:00,55.85,55.85,55.82,55.85,56263.0,43.6153,43.6153,43.5918,43.6153,56263.0
2017-11-24 11:50:00,55.84,55.85,55.79,55.8,64456.0,43.6075,43.6153,43.5684,43.5762,64456.0
2017-11-24 12:00:00,55.8,55.83,55.79,55.82,45316.0,43.5762,43.5996,43.5684,43.5918,45316.0
2017-11-24 12:10:00,55.82,55.86,55.82,55.85,71751.0,43.5918,43.6231,43.5918,43.6153,71751.0
2017-11-24 12:20:00,55.85,55.86,55.82,55.83,93364.0,43.6153,43.6231,43.5918,43.5996,93364.0
2017-11-24 12:30:00,55.83,55.88,55.83,55.88,88247.0,43.5996,43.6387,43.5996,43.6387,88247.0
2017-11-24 12:40:00,55.88,55.89,55.86,55.87,245833.0,43.6387,43.6465,43.6231,43.6309,245833.0
2017-11-24 12:50:00,55.87,55.88,55.84,55.88,282033.0,43.6309,43.6387,43.6075,43.6387,282033.0
2017-11-27 09:30:00,55.95,55.99,55.81,55.9,398987.0,43.6934,43.7246,43.584,43.6543,398987.0
2017-11-27 09:40:00,55.9,55.93,55.85,55.89,214102.0,43.6543,43.6777,43.6153,43.6465,214102.0
2017-11-27 09:50:00,55.89,56.0,55.86,56.0,139961.0,43.6465,43.7324,43.6231,43.7324,139961.0
2017-11-27 10:00:00,56.01,56.02,55.91,55.95,164677.0,43.7402,43.748,43.6621,43.6934,164677.0
2017-11-27 10:10:00,55.95,55.99,55.88,55.91,348432.0,43.6934,43.7246,43.6387,43.6621,348432.0
2017-11-27 10:20:00,55.92,55.95,55.91,55.91,155754.0,43.6699,43.6934,43.6621,43.6621,155754.0
2017-11-27 10:30:00,55.91,55.93,55.88,55.93,85827.0,43.6621,43.6777,43.6387,43.6777,85827.0
2017-11-27 10:40:00,55.93,55.95,55.92,55.95,58719.0,43.6777,43.6934,43.6699,43.6934,58719.0
2017-11-27 10:50:00,55.95,56.01,55.94,56.01,69863.0,43.6934,43.7402,43.6855,43.7402,69863.0
2017-11-27 11:00:00,56.01,56.04,55.99,56.02,97477.0,43.7402,43.7636,43.7246,43.748,97477.0
2017-11-27 11:10:00,56.01,56.09,56.0,56.09,185287.0,43.7402,43.8027,43.7324,43.8027,185287.0
2017-11-27 11:20:00,56.09,56.11,56.07,56.1,142712.0,43.8027,43.8183,43.7871,43.8105,142712.0
2017-11-27 11:30:00,56.1,56.14,56.08,56.14,216343.0,43.8105,43.8417,43.7949,43.8417,216343.0
2017-11-27 11:40:00,56.13,56.16,56.11,56.14,102095.0,43.8339,43.8574,43.8183,43.8417,102095.0
2017-11-27 11:50:00,56.15,56.16,56.11,56.12,222142.0,43.8495,43.8574,43.8183,43.8261,222142.0
2017-11-27 12:00:00,56.12,56.15,56.11,56.12,73635.0,43.8261,43.8495,43.8183,43.8261,73635.0
2017-11-27 12:10:00,56.12,56.16,56.11,56.15,48410.0,43.8261,43.8574,43.8183,43.8495,48410.0
2017-11-27 12:20:00,56.16,56.16,56.14,56.15,33070.0,43.8574,43.8574,43.8417,43.8495,33070.0
2017-11-27 12:30:00,56.15,56.19,56.14,56.18,41982.0,43.8495,43.8808,43.8417,43.873,41982.0
2017-11-27 12:40:00,56.18,56.21,56.16,56.16,97613.0,43.873,43.8964,43.8574,43.8574,97613.0
2017-11-27 12:50:00,56.16,56.17,56.15,56.17,67401.0,43.8574,43.8652,43.8495,43.8652,67401.0
2017-11-27 13:00:00,56.17,56.18,56.08,56.08,182675.0,43.8652,43.873,43.7949,43.7949,182675.0
2017-11-27 13:10:00,56.08,56.13,56.07,56.11,206594.0,43.7949,43.8339,43.7871,43.8183,206594.0
2017-11-27 13:20:00,56.12,56.13,56.12,56.13,168933.0,43.8261,43.8339,43.8261,43.8339,168933.0
2017-11-27 13:30:00,56.13,56.13,56.09,56.12,84852.0,43.8339,43.8339,43.8027,43.8261,84852.0
2017-11-27 13:40:00,56.12,56.13,56.1,56.12,57206.0,43.8261,43.8339,43.8105,43.8261,57206.0
2017-11-27 13:50:00,56.12,56.13,56.11,56.12,79377.0,43.8261,43.8339,43.8183,43.8261,79377.0
2017-11-27 14:00:00,56.12,56.15,56.12,56.14,242765.0,43.8261,43.8495,43.8261,43.8417,242765.0
2017-11-27 14:10:00,56.14,56.15,56.11,56.12,91403.0,43.8417,43.8495,43.8183,43.8261,91403.0
2017-11-27 14:20:00,56.11,56.14,56.1,56.14,86895.0,43.8183,43.8417,43.8105,43.8417,86895.0
2017-11-27 14:30:00,56.14,56.16,56.12,56.12,52874.0,43.8417,43.8574,43.8261,43.8261,52874.0
2017-11-27 14:40:00,56.12,56.14,56.09,56.12,220045.0,43.8261,43.8417,43.8027,43.8261,220045.0
2017-11-27 14:50:00,56.12,56.15,56.1,56.15,220494.0,43.8261,43.8495,43.8105,43.8495,220494.0
2017-11-27 15:00:00,56.16,56.2,56.15,56.19,146890.0,43.8574,43.8886,43.8495,43.8808,146890.0
2017-11-27 15:10:00,56.19,56.22,56.18,56.2,200271.0,43.8808,43.9042,43.873,43.8886,200271.0
2017-11-27 15:20:00,56.2,56.21,56.18,56.2,131373.0,43.8886,43.8964,43.873,43.8886,131373.0
2017-11-27 15:30:00,56.2,56.21,56.19,56.19,175446.0,43.8886,43.8964,43.8808,43.8808,175446.0
2017-11-27 15:40:00,56.2,56.21,56.17,56.2,366371.0,43.8886,43.8964,43.8652,43.8886,366371.0
2017-11-27 15:50:00,56.21,56.21,56.12,56.13,1048356.0,43.8964,43.8964,43.8261,43.8339,1048356.0
2017-11-28 09:30:00,56.26,56.43,56.14,56.29,431834.0,43.9354,44.0682,43.8417,43.9589,431834.0
2017-11-28 09:40:00,56.29,56.34,56.22,56.3,422970.0,43.9589,43.9979,43.9042,43.9667,422970.0
2017-11-28 09:50:00,56.31,56.37,56.28,56.35,366710.0,43.9745,44.0214,43.9511,44.0057,366710.0
2017-11-28 10:00:00,56.35,56.41,56.29,56.41,339608.0,44.0057,44.0526,43.9589,44.0526,339608.0
2017-11-28 10:10:00,56.4,56.43,56.36,56.41,104918.0,44.0448,44.0682,44.0135,44.0526,104918.0
2017-11-28 10:20:00,56.41,56.41,56.31,56.33,213907.0,44.0526,44.0526,43.9745,43.9901,213907.0
2017-11-28 10:30:00,56.33,56.36,56.31,56.35,110026.0,43.9901,44.0135,43.9745,44.0057,110026.0
2017-11-28 10:40:00,56.35,56.38,56.34,56.34,542267.0,44.0057,44.0292,43.9979,43.9979,542267.0
2017-11-28 10:50:00,56.34,56.38,56.3,56.32,289725.0,43.9979,44.0292,43.9667,43.9823,289725.0
2017-11-28 11:00:00,56.32,56.33,56.29,56.3,102219.0,43.9823,43.9901,43.9589,43.9667,102219.0
2017-11-28 11:10:00,56.3,56.34,56.29,56.34,44414.0,43.9667,43.9979,43.9589,43.9979,44414.0
2017-11-28 11:20:00,56.33,56.35,56.31,56.34,92122.0,43.9901,44.0057,43.9745,43.9979,92122.0
2017-11-28 11:30:00,56.34,56.42,56.34,56.41,137209.0,43.9979,44.0604,43.9979,44.0526,137209.0
2017-11-28 11:40:00,56.41,56.42,56.39,56.42,167640.0,44.0526,44.0604,44.037,44.0604,167640.0
2017-11-28 11:50:00,56.42,56.48,56.41,56.48,145864.0,44.0604,44.1073,44.0526,44.1073,145864.0
2017-11-28 12:00:00,56.47,56.49,56.44,56.45,221620.0,44.0994,44.1151,44.076,44.0838,221620.0
2017-11-28 12:10:00,56.45,56.47,56.42,56.45,135630.0,44.0838,44.0994,44.0604,44.0838,135630.0
2017-11-28 12:20:00,56.46,56.48,56.44,56.47,174424.0,44.0916,44.1073,44.076,44.0994,174424.0
2017-11-28 12:30:00,56.46,56.47,56.43,56.46,91800.0,44.0916,44.0994,44.0682,44.0916,91800.0
2017-11-28 12:40:00,56.46,56.48,56.44,56.44,247555.0,44.0916,44.1073,44.076,44.076,247555.0
2017-11-28 12:50:00,56.45,56.45,56.42,56.44,38711.0,44.0838,44.0838,44.0604,44.076,38711.0
2017-11-28 13:00:00,56.44,56.45,56.35,56.36,358976.0,44.076,44.0838,44.0057,44.0135,358976.0
2017-11-28 13:10:00,56.36,56.36,56.31,56.31,89006.0,44.0135,44.0135,43.9745,43.9745,89006.0
2017-11-28 13:20:00,56.31,56.35,56.31,56.35,186440.0,43.9745,44.0057,43.9745,44.0057,186440.0
2017-11-28 13:30:00,56.35,56.37,56.32,56.34,179592.0,44.0057,44.0214,43.9823,43.9979,179592.0
2017-11-28 13:40:00,56.35,56.38,56.34,56.37,117542.0,44.0057,44.0292,43.9979,44.0214,117542.0
2017-11-28 13:50:00,56.37,56.43,56.33,56.43,139607.0,44.0214,44.0682,43.9901,44.0682,139607.0
2017-11-28 14:00:00,56.42,56.42,56.34,56.34,121656.0,44.0604,44.0604,43.9979,43.9979,121656.0
2017-11-28 14:10:00,56.35,56.37,56.33,56.35,115860.0,44.0057,44.0214,43.9901,44.0057,115860.0
2017-11-28 14:20:00,56.35,56.36,56.32,56.33,127329.0,44.0057,44.0135,43.9823,43.9901,127329.0
2017-11-28 14:30:00,56.34,56.35,56.32,56.34,121336.0,43.9979,44.0057,43.9823,43.9979,121336.0
2017-11-28 14:40:00,56.34,56.36,56.33,56.35,132502.0,43.9979,44.0135,43.9901,44.0057,132502.0
2017-11-28 14:50:00,56.34,56.36,56.33,56.34,86721.0,43.9979,44.0135,43.9901,43.9979,86721.0
2017-11-28 15:00:00,56.34,56.35,56.32,56.35,152352.0,43.9979,44.0057,43.9823,44.0057,152352.0
2017-11-28 15:10:00,56.34,56.36,56.31,56.35,554553.0,43.9979,44.0135,43.9745,44.0057,554553.0
2017-11-28 15:20:00,56.35,56.35,56.28,56.29,195942.0,44.0057,44.0057,43.9511,43.9589,195942.0
2017-11-28 15:30:00,56.29,56.32,56.24,56.32,258552.0,43.9589,43.9823,43.9198,43.9823,258552.0
2017-11-28 15:40:00,56.32,56.35,56.3,56.33,315542.0,43.9823,44.0057,43.9667,43.9901,315542.0
2017-11-28 15:50:00,56.32,56.38,56.32,56.38,1066017.0,43.9823,44.0292,43.9823,44.0292,1066017.0
2017-11-29 09:30:00,56.19,56.3,56.12,56.24,1112030.0,43.8808,43.9667,43.8261,43.9198,1112030.0
2017-11-29 09:40:00,56.24,56.3,56.16,56.25,1493144.0,43.9198,43.9667,43.8574,43.9276,1493144.0
2017-11-29 09:50:00,56.25,56.3,56.18,56.22,584498.0,43.9276,43.9667,43.873,43.9042,584498.0
2017-11-29 10:00:00,56.23,56.28,56.09,56.1,335818.0,43.912,43.9511,43.8027,43.8105,335818.0
2017-11-29 10:10:00,56.11,56.11,55.99,56.09,649402.0,43.8183,43.8183,43.7246,43.8027,649402.0
2017-11-29 10:20:00,56.09,56.18,56.05,56.09,375038.0,43.8027,43.873,43.7715,43.8027,375038.0
2017-11-29 10:30:00,56.09,56.24,56.08,56.22,672807.0,43.8027,43.9198,43.7949,43.9042,672807.0
2017-11-29 10:40:00,56.23,56.23,56.14,56.18,230609.0,43.912,43.912,43.8417,43.873,230609.0
2017-11-29 10:50:00,56.19,56.21,56.15,56.19,101443.0,43.8808,43.8964,43.8495,43.8808,101443.0
2017-11-29 11:00:00,56.19,56.24,56.18,56.23,149001.0,43.8808,43.9198,43.873,43.912,149001.0
2017-11-29 11:10:00,56.23,56.25,56.17,56.18,171714.0,43.912,43.9276,43.8652,43.873,171714.0
2017-11-29 11:20:00,56.18,56.26,56.18,56.21,200921.0,43.873,43.9354,43.873,43.8964,200921.0
2017-11-29 11:30:00,56.21,56.23,56.15,56.2,175024.0,43.8964,43.912,43.8495,43.8886,175024.0
2017-11-29 11:40:00,56.2,56.43,56.19,56.43,297674.0,43.8886,44.0682,43.8808,44.0682,297674.0
2017-11-29 11:50:00,56.43,56.46,56.34,56.44,374446.0,44.0682,44.0916,43.9979,44.076,374446.0
2017-11-29 12:00:00,56.44,56.58,56.44,56.55,388989.0,44.076,44.1853,44.076,44.1619,388989.0
2017-11-29 12:10:00,56.56,56.65,56.52,56.58,672153.0,44.1697,44.24,44.1385,44.1853,672153.0
2017-11-29 12:20:00,56.58,56.59,56.52,56.57,163060.0,44.1853,44.1932,44.1385,44.1775,163060.0
2017-11-29 12:30:00,56.57,56.58,56.46,56.46,88562.0,44.1775,44.1853,44.0916,44.0916,88562.0
2017-11-29 12:40:00,56.47,56.48,56.42,56.43,114049.0,44.0994,44.1073,44.0604,44.0682,114049.0
2017-11-29 12:50:00,56.44,56.51,56.42,56.48,175194.0,44.076,44.1307,44.0604,44.1073,175194.0
2017-11-29 13:00:00,56.48,56.48,56.39,56.41,119502.0,44.1073,44.1073,44.037,44.0526,119502.0
2017-11-29 13:10:00,56.41,56.42,56.32,56.34,92073.0,44.0526,44.0604,43.9823,43.9979,92073.0
2017-11-29 13:20:00,56.34,56.34,56.28,56.33,223439.0,43.9979,43.9979,43.9511,43.9901,223439.0
2017-11-29 13:30:00,56.33,56.38,56.33,56.37,82554.0,43.9901,44.0292,43.9901,44.0214,82554.0
2017-11-29 13:40:00,56.38,56.43,56.38,56.42,171608.0,44.0292,44.0682,44.0292,44.0604,171608.0
2017-11-29 13:50:00,56.42,56.45,56.36,56.36,192184.0,44.0604,44.0838,44.0135,44.0135,192184.0
2017-11-29 14:00:00,56.36,56.4,56.34,56.35,203737.0,44.0135,44.0448,43.9979,44.0057,203737.0
2017-11-29 14:10:00,56.35,56.41,56.32,56.38,151640.0,44.0057,44.0526,43.9823,44.0292,151640.0
2017-11-29 14:20:00,56.38,56.4,56.31,56.32,180359.0,44.0292,44.0448,43.9745,43.9823,180359.0
2017-11-29 14:30:00,56.32,56.35,56.31,56.34,54644.0,43.9823,44.0057,43.9745,43.9979,54644.0
2017-11-29 14:40:00,56.34,56.35,56.3,56.35,96239.0,43.9979,44.0057,43.9667,44.0057,96239.0
2017-11-29 14:50:00,56.35,56.35,56.25,56.29,540815.0,44.0057,44.0057,43.9276,43.9589,540815.0
2017-11-29 15:00:00,56.29,56.29,56.21,56.22,398064.0,43.9589,43.9589,43.8964,43.9042,398064.0
2017-11-29 15:10:00,56.22,56.28,56.21,56.28,414324.0,43.9042,43.9511,43.8964,43.9511,414324.0
2017-11-29 15:20:00,56.28,56.36,56.28,56.35,440386.0,43.9511,44.0135,43.9511,44.0057,440386.0
2017-11-29 15:30:00,56.35,56.35,56.28,56.3,348265.0,44.0057,44.0057,43.9511,43.9667,348265.0
2017-11-29 15:40:00,56.3,56.37,56.3,56.35,333493.0,43.9667,44.0214,43.9667,44.0057,333493.0
2017-11-29 15:50:00,56.36,56.42,56.35,56.4,1688220.0,44.0135,44.0604,44.0057,44.0448,1688220.0
2017-11-30 09:30:00,56.48,56.65,56.39,56.45,600022.0,44.1073,44.24,44.037,44.0838,600022.0
2017-11-30 09:40:00,56.45,56.63,56.45,56.53,691508.0,44.0838,44.2244,44.0838,44.1463,691508.0
2017-11-30 09:50:00,56.53,56.65,56.51,56.6,214326.0,44.1463,44.24,44.1307,44.201,214326.0
2017-11-30 10:00:00,56.61,56.67,56.58,56.64,209253.0,44.2088,44.2556,44.1853,44.2322,209253.0
2017-11-30 10:10:00,56.63,56.65,56.54,56.55,234338.0,44.2244,44.24,44.1541,44.1619,234338.0
2017-11-30 10:20:00,56.55,56.59,56.49,56.51,255881.0,44.1619,44.1932,44.1151,44.1307,255881.0
2017-11-30 10:30:00,56.52,56.56,56.45,56.51,305289.0,44.1385,44.1697,44.0838,44.1307,305289.0
2017-11-30 10:40:00,56.51,56.55,56.47,56.54,203754.0,44.1307,44.1619,44.0994,44.1541,203754.0
2017-11-30 10:50:00,56.54,56.63,56.52,56.63,191028.0,44.1541,44.2244,44.1385,44.2244,191028.0
2017-11-30 11:00:00,56.63,56.64,56.53,56.57,167543.0,44.2244,44.2322,44.1463,44.1775,167543.0
2017-11-30 11:10:00,56.57,56.63,56.55,56.56,188073.0,44.1775,44.2244,44.1619,44.1697,188073.0
2017-11-30 11:20:00,56.56,56.58,56.51,56.54,237786.0,44.1697,44.1853,44.1307,44.1541,237786.0
2017-11-30 11:30:00,56.55,56.55,56.49,56.5,104936.0,44.1619,44.1619,44.1151,44.1229,104936.0
2017-11-30 11:40:00,56.5,56.56,56.49,56.5,144009.0,44.1229,44.1697,44.1151,44.1229,144009.0
2017-11-30 11:50:00,56.5,56.54,56.49,56.53,109147.0,44.1229,44.1541,44.1151,44.1463,109147.0
2017-11-30 12:00:00,56.54,56.55,56.47,56.51,549217.0,44.1541,44.1619,44.0994,44.1307,549217.0
2017-11-30 12:10:00,56.51,56.57,56.5,56.53,475925.0,44.1307,44.1775,44.1229,44.1463,475925.0
2017-11-30 12:20:00,56.54,56.65,56.53,56.64,148465.0,44.1541,44.24,44.1463,44.2322,148465.0
2017-11-30 12:30:00,56.64,56.72,56.64,56.7,290702.0,44.2322,44.2947,44.2322,44.2791,290702.0
2017-11-30 12:40:00,56.7,56.71,56.59,56.62,1290614.0,44.2791,44.2869,44.1932,44.2166,1290614.0
2017-11-30 12:50:00,56.61,56.64,56.43,56.43,338943.0,44.2088,44.2322,44.0682,44.0682,338943.0
2017-11-30 13:00:00,56.43,56.57,56.42,56.55,380116.0,44.0682,44.1775,44.0604,44.1619,380116.0
2017-11-30 13:10:00,56.55,56.55,56.43,56.46,426160.0,44.1619,44.1619,44.0682,44.0916,426160.0
2017-11-30 13:20:00,56.46,56.48,56.42,56.43,309145.0,44.0916,44.1073,44.0604,44.0682,309145.0
2017-11-30 13:30:00,56.42,56.44,56.37,56.38,160970.0,44.0604,44.076,44.0214,44.0292,160970.0
2017-11-30 13:40:00,56.37,56.45,56.36,56.4,227227.0,44.0214,44.0838,44.0135,44.0448,227227.0
2017-11-30 13:50:00,56.4,56.48,56.39,56.47,278777.0,44.0448,44.1073,44.037,44.0994,278777.0
2017-11-30 14:00:00,56.47,56.52,56.45,56.48,111619.0,44.0994,44.1385,44.0838,44.1073,111619.0
2017-11-30 14:10:00,56.49,56.53,56.44,56.46,405466.0,44.1151,44.1463,44.076,44.0916,405466.0
2017-11-30 14:20:00,56.47,56.47,56.41,56.46,280154.0,44.0994,44.0994,44.0526,44.0916,280154.0
2017-11-30 14:30:00,56.45,56.46,56.41,56.45,273095.0,44.0838,44.0916,44.0526,44.0838,273095.0
2017-11-30 14:40:00,56.45,56.49,56.45,56.46,323512.0,44.0838,44.1151,44.0838,44.0916,323512.0
2017-11-30 14:50:00,56.46,56.51,56.44,56.5,160708.0,44.0916,44.1307,44.076,44.1229,160708.0
2017-11-30 15:00:00,56.5,56.52,56.47,56.51,331314.0,44.1229,44.1385,44.0994,44.1307,331314.0
2017-11-30 15:10:00,56.51,56.53,56.49,56.53,362464.0,44.1307,44.1463,44.1151,44.1463,362464.0
2017-11-30 15:20:00,56.53,56.54,56.51,56.53,402870.0,44.1463,44.1541,44.1307,44.1463,402870.0
2017-11-30 15:30:00,56.52,56.62,56.52,56.55,527805.0,44.1385,44.2166,44.1385,44.1619,527805.0
2017-11-30 15:40:00,56.55,56.7,56.55,56.69,680050.0,44.1619,44.2791,44.1619,44.2712,680050.0
2017-11-30 15:50:00,56.7,56.72,56.58,56.6,2288850.0,44.2791,44.2947,44.1853,44.201,2288850.0
2017-12-01 09:30:00,56.74,56.9,56.69,56.71,910901.0,44.3103,44.4352,44.2712,44.2869,910901.0
2017-12-01 09:40:00,56.72,56.8,56.63,56.78,753668.0,44.2947,44.3572,44.2244,44.3415,753668.0
2017-12-01 09:50:00,56.77,56.8,56.72,56.73,489978.0,44.3337,44.3572,44.2947,44.3025,489978.0
2017-12-01 10:00:00,56.73,56.85,56.69,56.71,470024.0,44.3025,44.3962,44.2712,44.2869,470024.0
2017-12-01 10:10:00,56.71,56.71,56.49,56.52,462997.0,44.2869,44.2869,44.1151,44.1385,462997.0
2017-12-01 10:20:00,56.53,56.54,56.42,56.48,448068.0,44.1463,44.1541,44.0604,44.1073,448068.0
2017-12-01 10:30:00,56.47,56.5,56.3,56.4,653776.0,44.0994,44.1229,43.9667,44.0448,653776.0
2017-12-01 10:40:00,56.39,56.4,56.29,56.29,622068.0,44.037,44.0448,43.9589,43.9589,622068.0
2017-12-01 10:50:00,56.29,56.34,56.26,56.31,454600.0,43.9589,43.9979,43.9354,43.9745,454600.0
2017-12-01 11:00:00,56.31,56.47,56.28,56.47,719206.0,43.9745,44.0994,43.9511,44.0994,719206.0
2017-12-01 11:10:00,56.48,56.55,56.21,56.42,1711156.0,44.1073,44.1619,43.8964,44.0604,1711156.0
2017-12-01 11:20:00,56.42,56.47,56.31,56.42,1061703.0,44.0604,44.0994,43.9745,44.0604,1061703.0
2017-12-01 11:30:00,56.43,56.74,56.2,56.21,2023841.0,44.0682,44.3103,43.8886,43.8964,2023841.0
2017-12-01 11:40:00,56.22,56.28,56.1,56.23,1863025.0,43.9042,43.9511,43.8105,43.912,1863025.0
2017-12-01 11:50:00,56.23,56.35,56.2,56.3,846441.0,43.912,44.0057,43.8886,43.9667,846441.0
2017-12-01 12:00:00,56.3,56.38,56.17,56.21,507461.0,43.9667,44.0292,43.8652,43.8964,507461.0
2017-12-01 12:10:00,56.2,56.3,56.14,56.28,576800.0,43.8886,43.9667,43.8417,43.9511,576800.0
2017-12-01 12:20:00,56.28,56.36,56.26,56.36,205662.0,43.9511,44.0135,43.9354,44.0135,205662.0
2017-12-01 12:30:00,56.36,56.39,56.25,56.31,318841.0,44.0135,44.037,43.9276,43.9745,318841.0
2017-12-01 12:40:00,56.32,56.34,56.16,56.16,213188.0,43.9823,43.9979,43.8574,43.8574,213188.0
2017-12-01 12:50:00,56.16,56.3,56.12,56.24,618993.0,43.8574,43.9667,43.8261,43.9198,618993.0
2017-12-01 13:00:00,56.24,56.34,56.22,56.3,516673.0,43.9198,43.9979,43.9042,43.9667,516673.0
2017-12-01 13:10:00,56.31,56.35,56.29,56.33,263066.0,43.9745,44.0057,43.9589,43.9901,263066.0
2017-12-01 13:20:00,56.32,56.38,56.3,56.31,204788.0,43.9823,44.0292,43.9667,43.9745,204788.0
2017-12-01 13:30:00,56.31,56.33,56.25,56.25,272568.0,43.9745,43.9901,43.9276,43.9276,272568.0
2017-12-01 13:40:00,56.25,56.39,56.25,56.33,614417.0,43.9276,44.037,43.9276,43.9901,614417.0
2017-12-01 13:50:00,56.33,56.36,56.31,56.35,181968.0,43.9901,44.0135,43.9745,44.0057,181968.0
2017-12-01 14:00:00,56.34,56.42,56.34,56.38,189225.0,43.9979,44.0604,43.9979,44.0292,189225.0
2017-12-01 14:10:00,56.37,56.39,56.34,56.36,135259.0,44.0214,44.037,43.9979,44.0135,135259.0
2017-12-01 14:20:00,56.36,56.4,56.33,56.36,155507.0,44.0135,44.0448,43.9901,44.0135,155507.0
2017-12-01 14:30:00,56.36,56.39,56.31,56.33,190584.0,44.0135,44.037,43.9745,43.9901,190584.0
2017-12-01 14:40:00,56.33,56.4,56.32,56.38,202914.0,43.9901,44.0448,43.9823,44.0292,202914.0
2017-12-01 14:50:00,56.38,56.42,56.35,56.41,303718.0,44.0292,44.0604,44.0057,44.0526,303718.0
2017-12-01 15:00:00,56.41,56.41,56.33,56.37,316501.0,44.0526,44.0526,43.9901,44.0214,316501.0
2017-12-01 15:10:00,56.37,56.38,56.33,56.34,251124.0,44.0214,44.0292,43.9901,43.9979,251124.0
2017-12-01 15:20:00,56.34,56.36,56.32,56.33,208383.0,43.9979,44.0135,43.9823,43.9901,208383.0
2017-12-01 15:30:00,56.33,56.38,56.32,56.38,347915.0,43.9901,44.0292,43.9823,44.0292,347915.0
2017-12-01 15:40:00,56.38,56.45,56.38,56.4,447444.0,44.0292,44.0838,44.0292,44.0448,447444.0
2017-12-01 15:50:00,56.4,56.44,56.39,56.4,759563.0,44.0448,44.076,44.037,44.0448,759563.0
2017-12-04 09:30:00,56.44,56.52,56.28,56.29,728035.0,44.076,44.1385,43.9511,43.9589,728035.0
2017-12-04 09:40:00,56.3,56.4,56.27,56.39,406733.0,43.9667,44.0448,43.9433,44.037,406733.0
2017-12-04 09:50:00,56.39,56.43,56.31,56.41,195170.0,44.037,44.0682,43.9745,44.0526,195170.0
2017-12-04 10:00:00,56.4,56.66,56.39,56.55,606407.0,44.0448,44.2478,44.037,44.1619,606407.0
2017-12-04 10:10:00,56.55,56.58,56.45,56.46,337543.0,44.1619,44.1853,44.0838,44.0916,337543.0
2017-12-04 10:20:00,56.45,56.48,56.36,56.39,295419.0,44.0838,44.1073,44.0135,44.037,295419.0
2017-12-04 10:30:00,56.39,56.45,56.35,56.35,167311.0,44.037,44.0838,44.0057,44.0057,167311.0
2017-12-04 10:40:00,56.36,56.46,56.36,56.41,242567.0,44.0135,44.0916,44.0135,44.0526,242567.0
2017-12-04 10:50:00,56.4,56.47,56.36,56.46,533433.0,44.0448,44.0994,44.0135,44.0916,533433.0
2017-12-04 11:00:00,56.46,56.48,56.41,56.44,214901.0,44.0916,44.1073,44.0526,44.076,214901.0
2017-12-04 11:10:00,56.43,56.46,56.38,56.39,147644.0,44.0682,44.0916,44.0292,44.037,147644.0
2017-12-04 11:20:00,56.39,56.43,56.34,56.43,210055.0,44.037,44.0682,43.9979,44.0682,210055.0
2017-12-04 11:30:00,56.43,56.46,56.4,56.4,205204.0,44.0682,44.0916,44.0448,44.0448,205204.0
2017-12-04 11:40:00,56.4,56.47,56.38,56.43,333018.0,44.0448,44.0994,44.0292,44.0682,333018.0
2017-12-04 11:50:00,56.44,56.45,56.33,56.35,119262.0,44.076,44.0838,43.9901,44.0057,119262.0
2017-12-04 12:00:00,56.34,56.37,56.32,56.32,197852.0,43.9979,44.0214,43.9823,43.9823,197852.0
2017-12-04 12:10:00,56.32,56.32,56.23,56.26,201676.0,43.9823,43.9823,43.912,43.9354,201676.0
2017-12-04 12:20:00,56.26,56.28,56.2,56.21,395722.0,43.9354,43.9511,43.8886,43.8964,395722.0
2017-12-04 12:30:00,56.21,56.21,56.08,56.09,159642.0,43.8964,43.8964,43.7949,43.8027,159642.0
2017-12-04 12:40:00,56.08,56.11,56.05,56.08,167456.0,43.7949,43.8183,43.7715,43.7949,167456.0
2017-12-04 12:50:00,56.08,56.13,56.05,56.07,153956.0,43.7949,43.8339,43.7715,43.7871,153956.0
2017-12-04 13:00:00,56.06,56.08,55.99,56.06,105376.0,43.7793,43.7949,43.7246,43.7793,105376.0
2017-12-04 13:10:00,56.06,56.08,56.02,56.06,232905.0,43.7793,43.7949,43.748,43.7793,232905.0
2017-12-04 13:20:00,56.06,56.15,56.06,56.14,343597.0,43.7793,43.8495,43.7793,43.8417,343597.0
2017-12-04 13:30:00,56.14,56.14,56.07,56.07,92779.0,43.8417,43.8417,43.7871,43.7871,92779.0
2017-12-04 13:40:00,56.08,56.15,56.07,56.11,238683.0,43.7949,43.8495,43.7871,43.8183,238683.0
2017-12-04 13:50:00,56.11,56.16,56.1,56.14,331081.0,43.8183,43.8574,43.8105,43.8417,331081.0
2017-12-04 14:00:00,56.14,56.17,56.11,56.15,241838.0,43.8417,43.8652,43.8183,43.8495,241838.0
2017-12-04 14:10:00,56.15,56.22,56.15,56.21,327519.0,43.8495,43.9042,43.8495,43.8964,327519.0
2017-12-04 14:20:00,56.21,56.21,56.16,56.18,75761.0,43.8964,43.8964,43.8574,43.873,75761.0
2017-12-04 14:30:00,56.18,56.21,56.16,56.17,127333.0,43.873,43.8964,43.8574,43.8652,127333.0
2017-12-04 14:40:00,56.18,56.22,56.16,56.16,206955.0,43.873,43.9042,43.8574,43.8574,206955.0
2017-12-04 14:50:00,56.16,56.19,56.15,56.17,229602.0,43.8574,43.8808,43.8495,43.8652,229602.0
2017-12-04 15:00:00,56.17,56.17,56.05,56.06,200860.0,43.8652,43.8652,43.7715,43.7793,200860.0
2017-12-04 15:10:00,56.06,56.09,56.05,56.08,209869.0,43.7793,43.8027,43.7715,43.7949,209869.0
2017-12-04 15:20:00,56.08,56.1,56.06,56.1,218595.0,43.7949,43.8105,43.7793,43.8105,218595.0
2017-12-04 15:30:00,56.09,56.11,56.04,56.07,288126.0,43.8027,43.8183,43.7636,43.7871,288126.0
2017-12-04 15:40:00,56.07,56.09,56.0,56.03,756757.0,43.7871,43.8027,43.7324,43.7558,756757.0
2017-12-04 15:50:00,56.03,56.13,56.01,56.08,1978365.0,43.7558,43.8339,43.7402,43.7949,1978365.0
2017-12-05 09:30:00,56.18,56.18,55.75,55.77,514751.0,43.873,43.873,43.5372,43.5528,514751.0
2017-12-05 09:40:00,55.76,55.79,55.48,55.5,611154.0,43.545,43.5684,43.3263,43.3419,611154.0
2017-12-05 09:50:00,55.5,55.52,55.11,55.31,1326092.0,43.3419,43.3576,43.0374,43.1936,1326092.0
2017-12-05 10:00:00,55.32,55.36,55.18,55.28,823157.0,43.2014,43.2326,43.092,43.1701,823157.0
2017-12-05 10:10:00,55.28,55.62,55.26,55.6,1617585.0,43.1701,43.4356,43.1545,43.42,1617585.0
2017-12-05 10:20:00,55.59,55.64,55.54,55.63,507991.0,43.4122,43.4513,43.3732,43.4435,507991.0
2017-12-05 10:30:00,55.63,55.66,55.5,55.52,626338.0,43.4435,43.4669,43.3419,43.3576,626338.0
2017-12-05 10:40:00,55.52,55.68,55.52,55.65,235082.0,43.3576,43.4825,43.3576,43.4591,235082.0
2017-12-05 10:50:00,55.66,55.68,55.51,55.51,260159.0,43.4669,43.4825,43.3497,43.3497,260159.0
2017-12-05 11:00:00,55.52,55.55,55.43,55.48,383755.0,43.3576,43.381,43.2873,43.3263,383755.0
2017-12-05 11:10:00,55.48,55.5,55.41,55.43,361020.0,43.3263,43.3419,43.2717,43.2873,361020.0
2017-12-05 11:20:00,55.43,55.51,55.42,55.49,462998.0,43.2873,43.3497,43.2795,43.3341,462998.0
2017-12-05 11:30:00,55.48,55.52,55.47,55.49,371486.0,43.3263,43.3576,43.3185,43.3341,371486.0
2017-12-05 11:40:00,55.49,55.49,55.41,55.43,253502.0,43.3341,43.3341,43.2717,43.2873,253502.0
2017-12-05 11:50:00,55.42,55.46,55.4,55.42,383936.0,43.2795,43.3107,43.2638,43.2795,383936.0
2017-12-05 12:00:00,55.42,55.43,55.33,55.38,256526.0,43.2795,43.2873,43.2092,43.2482,256526.0
2017-12-05 12:10:00,55.39,55.42,55.35,55.37,302953.0,43.256,43.2795,43.2248,43.2404,302953.0
2017-12-05 12:20:00,55.37,55.47,55.36,55.43,206520.0,43.2404,43.3185,43.2326,43.2873,206520.0
2017-12-05 12:30:00,55.42,55.47,55.42,55.44,405594.0,43.2795,43.3185,43.2795,43.2951,405594.0
2017-12-05 12:40:00,55.44,55.44,55.38,55.4,76873.0,43.2951,43.2951,43.2482,43.2638,76873.0
2017-12-05 12:50:00,55.4,55.44,55.37,55.42,141696.0,43.2638,43.2951,43.2404,43.2795,141696.0
2017-12-05 13:00:00,55.42,55.45,55.37,55.43,284055.0,43.2795,43.3029,43.2404,43.2873,284055.0
2017-12-05 13:10:00,55.43,55.43,55.39,55.39,103124.0,43.2873,43.2873,43.256,43.256,103124.0
2017-12-05 13:20:00,55.38,55.42,55.38,55.4,86524.0,43.2482,43.2795,43.2482,43.2638,86524.0
2017-12-05 13:30:00,55.4,55.43,55.36,55.41,79881.0,43.2638,43.2873,43.2326,43.2717,79881.0
2017-12-05 13:40:00,55.41,55.44,55.41,55.43,182168.0,43.2717,43.2951,43.2717,43.2873,182168.0
2017-12-05 13:50:00,55.43,55.44,55.41,55.43,115483.0,43.2873,43.2951,43.2717,43.2873,115483.0
2017-12-05 14:00:00,55.44,55.49,55.41,55.43,297349.0,43.2951,43.3341,43.2717,43.2873,297349.0
2017-12-05 14:10:00,55.43,55.44,55.39,55.39,222021.0,43.2873,43.2951,43.256,43.256,222021.0
2017-12-05 14:20:00,55.39,55.4,55.33,55.37,330715.0,43.256,43.2638,43.2092,43.2404,330715.0
2017-12-05 14:30:00,55.37,55.39,55.33,55.37,215780.0,43.2404,43.256,43.2092,43.2404,215780.0
2017-12-05 14:40:00,55.37,55.39,55.33,55.33,353909.0,43.2404,43.256,43.2092,43.2092,353909.0
2017-12-05 14:50:00,55.34,55.39,55.33,55.36,241393.0,43.217,43.256,43.2092,43.2326,241393.0
2017-12-05 15:00:00,55.36,55.37,55.31,55.32,286539.0,43.2326,43.2404,43.1936,43.2014,286539.0
2017-12-05 15:10:00,55.32,55.36,55.31,55.36,352711.0,43.2014,43.2326,43.1936,43.2326,352711.0
2017-12-05 15:20:00,55.35,55.51,55.35,55.45,599279.0,43.2248,43.3497,43.2248,43.3029,599279.0
2017-12-05 15:30:00,55.45,55.45,55.32,55.33,1180580.0,43.3029,43.3029,43.2014,43.2092,1180580.0
2017-12-05 15:40:00,55.33,55.36,55.31,55.34,796472.0,43.2092,43.2326,43.1936,43.217,796472.0
2017-12-05 15:50:00,55.34,55.4,55.33,55.38,1793829.0,43.217,43.2638,43.2092,43.2482,1793829.0
2017-12-06 09:30:00,55.47,55.63,55.36,55.42,479495.0,43.3185,43.4435,43.2326,43.2795,479495.0
2017-12-06 09:40:00,55.43,55.64,55.42,55.63,452691.0,43.2873,43.4513,43.2795,43.4435,452691.0
2017-12-06 09:50:00,55.62,55.65,55.53,55.54,285890.0,43.4356,43.4591,43.3654,43.3732,285890.0
2017-12-06 10:00:00,55.54,55.54,55.41,55.43,206217.0,43.3732,43.3732,43.2717,43.2873,206217.0
2017-12-06 10:10:00,55.44,55.44,55.36,55.37,219815.0,43.2951,43.2951,43.2326,43.2404,219815.0
2017-12-06 10:20:00,55.37,55.39,55.29,55.34,91615.0,43.2404,43.256,43.1779,43.217,91615.0
2017-12-06 10:30:00,55.34,55.46,55.3,55.43,368221.0,43.217,43.3107,43.1857,43.2873,368221.0
2017-12-06 10:40:00,55.45,55.46,55.39,55.42,134313.0,43.3029,43.3107,43.256,43.2795,134313.0
2017-12-06 10:50:00,55.43,55.49,55.43,55.45,172851.0,43.2873,43.3341,43.2873,43.3029,172851.0
2017-12-06 11:00:00,55.45,55.56,55.45,55.53,113654.0,43.3029,43.3888,43.3029,43.3654,113654.0
2017-12-06 11:10:00,55.53,55.62,55.52,55.62,137174.0,43.3654,43.4356,43.3576,43.4356,137174.0
2017-12-06 11:20:00,55.61,55.64,55.55,55.59,237899.0,43.4278,43.4513,43.381,43.4122,237899.0
2017-12-06 11:30:00,55.59,55.62,55.55,55.56,132311.0,43.4122,43.4356,43.381,43.3888,132311.0
2017-12-06 11:40:00,55.56,55.62,55.53,55.62,83971.0,43.3888,43.4356,43.3654,43.4356,83971.0
2017-12-06 11:50:00,55.62,55.63,55.55,55.59,210162.0,43.4356,43.4435,43.381,43.4122,210162.0
2017-12-06 12:00:00,55.59,55.62,55.55,55.61,69921.0,43.4122,43.4356,43.381,43.4278,69921.0
2017-12-06 12:10:00,55.61,55.62,55.55,55.59,268885.0,43.4278,43.4356,43.381,43.4122,268885.0
2017-12-06 12:20:00,55.59,55.68,55.57,55.65,213918.0,43.4122,43.4825,43.3966,43.4591,213918.0
2017-12-06 12:30:00,55.65,55.65,55.58,55.6,165092.0,43.4591,43.4591,43.4044,43.42,165092.0
2017-12-06 12:40:00,55.6,55.61,55.56,55.58,407652.0,43.42,43.4278,43.3888,43.4044,407652.0
2017-12-06 12:50:00,55.58,55.59,55.54,55.58,367342.0,43.4044,43.4122,43.3732,43.4044,367342.0
2017-12-06 13:00:00,55.58,55.63,55.55,55.61,379143.0,43.4044,43.4435,43.381,43.4278,379143.0
2017-12-06 13:10:00,55.6,55.64,55.57,55.57,205330.0,43.42,43.4513,43.3966,43.3966,205330.0
2017-12-06 13:20:00,55.57,55.6,55.54,55.59,235550.0,43.3966,43.42,43.3732,43.4122,235550.0
2017-12-06 13:30:00,55.6,55.61,55.57,55.6,186333.0,43.42,43.4278,43.3966,43.42,186333.0
2017-12-06 13:40:00,55.6,55.63,55.59,55.6,180640.0,43.42,43.4435,43.4122,43.42,180640.0
2017-12-06 13:50:00,55.6,55.61,55.57,55.61,189449.0,43.42,43.4278,43.3966,43.4278,189449.0
2017-12-06 14:00:00,55.61,55.65,55.58,55.6,188897.0,43.4278,43.4591,43.4044,43.42,188897.0
2017-12-06 14:10:00,55.6,55.62,55.57,55.62,149982.0,43.42,43.4356,43.3966,43.4356,149982.0
2017-12-06 14:20:00,55.62,55.64,55.6,55.63,63408.0,43.4356,43.4513,43.42,43.4435,63408.0
2017-12-06 14:30:00,55.62,55.66,55.61,55.66,121338.0,43.4356,43.4669,43.4278,43.4669,121338.0
2017-12-06 14:40:00,55.66,55.68,55.64,55.68,75897.0,43.4669,43.4825,43.4513,43.4825,75897.0
2017-12-06 14:50:00,55.68,55.69,55.66,55.67,64866.0,43.4825,43.4903,43.4669,43.4747,64866.0
2017-12-06 15:00:00,55.67,55.68,55.64,55.67,68781.0,43.4747,43.4825,43.4513,43.4747,68781.0
2017-12-06 15:10:00,55.67,55.68,55.64,55.66,77350.0,43.4747,43.4825,43.4513,43.4669,77350.0
2017-12-06 15:20:00,55.66,55.68,55.64,55.68,131242.0,43.4669,43.4825,43.4513,43.4825,131242.0
2017-12-06 15:30:00,55.67,55.7,55.63,55.63,228451.0,43.4747,43.4981,43.4435,43.4435,228451.0
2017-12-06 15:40:00,55.64,55.64,55.6,55.6,617036.0,43.4513,43.4513,43.42,43.42,617036.0
2017-12-06 15:50:00,55.6,55.61,55.58,55.6,896784.0,43.42,43.4278,43.4044,43.42,896784.0
2017-12-07 09:30:00,55.49,55.55,55.32,55.33,564388.0,43.3341,43.381,43.2014,43.2092,564388.0
2017-12-07 09:40:00,55.32,55.38,55.25,55.37,289625.0,43.2014,43.2482,43.1467,43.2404,289625.0
2017-12-07 09:50:00,55.38,55.48,55.37,55.46,189471.0,43.2482,43.3263,43.2404,43.3107,189471.0
2017-12-07 10:00:00,55.45,55.5,55.42,55.43,451196.0,43.3029,43.3419,43.2795,43.2873,451196.0
2017-12-07 10:10:00,55.44,55.46,55.34,55.35,327374.0,43.2951,43.3107,43.217,43.2248,327374.0
2017-12-07 10:20:00,55.36,55.38,55.32,55.34,104792.0,43.2326,43.2482,43.2014,43.217,104792.0
2017-12-07 10:30:00,55.34,55.39,55.32,55.35,246743.0,43.217,43.256,43.2014,43.2248,246743.0
2017-12-07 10:40:00,55.34,55.43,55.33,55.43,151545.0,43.217,43.2873,43.2092,43.2873,151545.0
2017-12-07 10:50:00,55.43,55.44,55.36,55.36,287094.0,43.2873,43.2951,43.2326,43.2326,287094.0
2017-12-07 11:00:00,55.36,55.42,55.33,55.42,373579.0,43.2326,43.2795,43.2092,43.2795,373579.0
2017-12-07 11:10:00,55.42,55.43,55.32,55.33,218096.0,43.2795,43.2873,43.2014,43.2092,218096.0
2017-12-07 11:20:00,55.32,55.35,55.27,55.35,258605.0,43.2014,43.2248,43.1623,43.2248,258605.0
2017-12-07 11:30:00,55.35,55.36,55.31,55.31,493424.0,43.2248,43.2326,43.1936,43.1936,493424.0
2017-12-07 11:40:00,55.32,55.34,55.29,55.34,141237.0,43.2014,43.217,43.1779,43.217,141237.0
2017-12-07 11:50:00,55.33,55.4,55.31,55.38,142211.0,43.2092,43.2638,43.1936,43.2482,142211.0
2017-12-07 12:00:00,55.38,55.48,55.38,55.46,500978.0,43.2482,43.3263,43.2482,43.3107,500978.0
2017-12-07 12:10:00,55.45,55.46,55.42,55.46,210001.0,43.3029,43.3107,43.2795,43.3107,210001.0
2017-12-07 12:20:00,55.45,55.49,55.45,55.47,233076.0,43.3029,43.3341,43.3029,43.3185,233076.0
2017-12-07 12:30:00,55.48,55.51,55.47,55.48,67389.0,43.3263,43.3497,43.3185,43.3263,67389.0
2017-12-07 12:40:00,55.48,55.58,55.48,55.54,117026.0,43.3263,43.4044,43.3263,43.3732,117026.0
2017-12-07 12:50:00,55.55,55.55,55.5,55.5,175645.0,43.381,43.381,43.3419,43.3419,175645.0
2017-12-07 13:00:00,55.5,55.53,55.48,55.52,90513.0,43.3419,43.3654,43.3263,43.3576,90513.0
2017-12-07 13:10:00,55.53,55.53,55.51,55.53,185284.0,43.3654,43.3654,43.3497,43.3654,185284.0
2017-12-07 13:20:00,55.53,55.58,55.52,55.57,70779.0,43.3654,43.4044,43.3576,43.3966,70779.0
2017-12-07 13:30:00,55.57,55.59,55.55,55.58,42515.0,43.3966,43.4122,43.381,43.4044,42515.0
2017-12-07 13:40:00,55.57,55.63,55.56,55.62,164419.0,43.3966,43.4435,43.3888,43.4356,164419.0
2017-12-07 13:50:00,55.62,55.62,55.56,55.58,298655.0,43.4356,43.4356,43.3888,43.4044,298655.0
2017-12-07 14:00:00,55.58,55.6,55.56,55.59,116235.0,43.4044,43.42,43.3888,43.4122,116235.0
2017-12-07 14:10:00,55.59,55.59,55.55,55.56,124318.0,43.4122,43.4122,43.381,43.3888,124318.0
2017-12-07 14:20:00,55.56,55.56,55.51,55.55,105495.0,43.3888,43.3888,43.3497,43.381,105495.0
2017-12-07 14:30:00,55.55,55.56,55.49,55.5,256041.0,43.381,43.3888,43.3341,43.3419,256041.0
2017-12-07 14:40:00,55.5,55.51,55.44,55.47,111446.0,43.3419,43.3497,43.2951,43.3185,111446.0
2017-12-07 14:50:00,55.47,55.49,55.45,55.47,111507.0,43.3185,43.3341,43.3029,43.3185,111507.0
2017-12-07 15:00:00,55.47,55.51,55.46,55.5,94583.0,43.3185,43.3497,43.3107,43.3419,94583.0
2017-12-07 15:10:00,55.5,55.53,55.49,55.53,88895.0,43.3419,43.3654,43.3341,43.3654,88895.0
2017-12-07 15:20:00,55.52,55.57,55.51,55.57,334982.0,43.3576,43.3966,43.3497,43.3966,334982.0
2017-12-07 15:30:00,55.57,55.61,55.55,55.56,599259.0,43.3966,43.4278,43.381,43.3888,599259.0
2017-12-07 15:40:00,55.56,55.58,55.54,55.55,348857.0,43.3888,43.4044,43.3732,43.381,348857.0
2017-12-07 15:50:00,55.54,55.7,55.53,55.7,1107776.0,43.3732,43.4981,43.3654,43.4981,1107776.0
2017-12-08 09:30:00,55.62,55.62,55.4,55.51,551409.0,43.4356,43.4356,43.2638,43.3497,551409.0
2017-12-08 09:40:00,55.51,55.59,55.5,55.59,485449.0,43.3497,43.4122,43.3419,43.4122,485449.0
2017-12-08 09:50:00,55.59,55.77,55.58,55.71,281722.0,43.4122,43.5528,43.4044,43.5059,281722.0
2017-12-08 10:00:00,55.71,55.75,55.64,55.66,372609.0,43.5059,43.5372,43.4513,43.4669,372609.0
2017-12-08 10:10:00,55.66,55.69,55.62,55.67,156315.0,43.4669,43.4903,43.4356,43.4747,156315.0
2017-12-08 10:20:00,55.67,55.7,55.64,55.65,127950.0,43.4747,43.4981,43.4513,43.4591,127950.0
2017-12-08 10:30:00,55.65,55.68,55.62,55.64,77173.0,43.4591,43.4825,43.4356,43.4513,77173.0
2017-12-08 10:40:00,55.65,55.65,55.59,55.61,102437.0,43.4591,43.4591,43.4122,43.4278,102437.0
2017-12-08 10:50:00,55.61,55.61,55.56,55.57,46883.0,43.4278,43.4278,43.3888,43.3966,46883.0
2017-12-08 11:00:00,55.57,55.59,55.54,55.56,55058.0,43.3966,43.4122,43.3732,43.3888,55058.0
2017-12-08 11:10:00,55.56,55.62,55.53,55.59,131220.0,43.3888,43.4356,43.3654,43.4122,131220.0
2017-12-08 11:20:00,55.59,55.62,55.57,55.6,149544.0,43.4122,43.4356,43.3966,43.42,149544.0
2017-12-08 11:30:00,55.6,55.68,55.6,55.68,107417.0,43.42,43.4825,43.42,43.4825,107417.0
2017-12-08 11:40:00,55.68,55.71,55.66,55.68,97097.0,43.4825,43.5059,43.4669,43.4825,97097.0
2017-12-08 11:50:00,55.69,55.69,55.63,55.63,85055.0,43.4903,43.4903,43.4435,43.4435,85055.0
2017-12-08 12:00:00,55.63,55.68,55.61,55.66,177264.0,43.4435,43.4825,43.4278,43.4669,177264.0
2017-12-08 12:10:00,55.67,55.71,55.66,55.67,55175.0,43.4747,43.5059,43.4669,43.4747,55175.0
2017-12-08 12:20:00,55.67,55.68,55.66,55.67,34105.0,43.4747,43.4825,43.4669,43.4747,34105.0
2017-12-08 12:30:00,55.67,55.68,55.65,55.66,28813.0,43.4747,43.4825,43.4591,43.4669,28813.0
2017-12-08 12:40:00,55.66,55.68,55.66,55.66,69086.0,43.4669,43.4825,43.4669,43.4669,69086.0
2017-12-08 12:50:00,55.66,55.69,55.64,55.66,239645.0,43.4669,43.4903,43.4513,43.4669,239645.0
2017-12-08 13:00:00,55.66,55.68,55.65,55.67,47556.0,43.4669,43.4825,43.4591,43.4747,47556.0
2017-12-08 13:10:00,55.68,55.73,55.66,55.71,89334.0,43.4825,43.5216,43.4669,43.5059,89334.0
2017-12-08 13:20:00,55.71,55.75,55.7,55.72,82812.0,43.5059,43.5372,43.4981,43.5137,82812.0
2017-12-08 13:30:00,55.73,55.73,55.7,55.71,29060.0,43.5216,43.5216,43.4981,43.5059,29060.0
2017-12-08 13:40:00,55.72,55.74,55.69,55.7,74667.0,43.5137,43.5294,43.4903,43.4981,74667.0
2017-12-08 13:50:00,55.69,55.73,55.68,55.72,33331.0,43.4903,43.5216,43.4825,43.5137,33331.0
2017-12-08 14:00:00,55.73,55.74,55.7,55.73,109938.0,43.5216,43.5294,43.4981,43.5216,109938.0
2017-12-08 14:10:00,55.73,55.73,55.67,55.72,77688.0,43.5216,43.5216,43.4747,43.5137,77688.0
2017-12-08 14:20:00,55.72,55.75,55.71,55.72,310412.0,43.5137,43.5372,43.5059,43.5137,310412.0
2017-12-08 14:30:00,55.73,55.73,55.68,55.69,74822.0,43.5216,43.5216,43.4825,43.4903,74822.0
2017-12-08 14:40:00,55.69,55.7,55.65,55.67,407922.0,43.4903,43.4981,43.4591,43.4747,407922.0
2017-12-08 14:50:00,55.68,55.68,55.64,55.65,286966.0,43.4825,43.4825,43.4513,43.4591,286966.0
2017-12-08 15:00:00,55.65,55.67,55.63,55.66,518732.0,43.4591,43.4747,43.4435,43.4669,518732.0
2017-12-08 15:10:00,55.66,55.68,55.65,55.66,307368.0,43.4669,43.4825,43.4591,43.4669,307368.0
2017-12-08 15:20:00,55.66,55.74,55.66,55.72,360624.0,43.4669,43.5294,43.4669,43.5137,360624.0
2017-12-08 15:30:00,55.72,55.73,55.7,55.72,264971.0,43.5137,43.5216,43.4981,43.5137,264971.0
2017-12-08 15:40:00,55.71,55.77,55.71,55.76,470914.0,43.5059,43.5528,43.5059,43.545,470914.0
2017-12-08 15:50:00,55.76,55.88,55.75,55.87,854655.0,43.545,43.6387,43.5372,43.6309,854655.0
2017-12-11 09:30:00,55.82,55.87,55.72,55.74,407030.0,43.5918,43.6309,43.5137,43.5294,407030.0
2017-12-11 09:40:00,55.74,55.87,55.65,55.78,569291.0,43.5294,43.6309,43.4591,43.5606,569291.0
2017-12-11 09:50:00,55.78,55.81,55.73,55.76,183998.0,43.5606,43.584,43.5216,43.545,183998.0
2017-12-11 10:00:00,55.75,55.84,55.75,55.82,170589.0,43.5372,43.6075,43.5372,43.5918,170589.0
2017-12-11 10:10:00,55.82,55.83,55.76,55.78,263952.0,43.5918,43.5996,43.545,43.5606,263952.0
2017-12-11 10:20:00,55.78,55.79,55.73,55.73,102864.0,43.5606,43.5684,43.5216,43.5216,102864.0
2017-12-11 10:30:00,55.73,55.85,55.72,55.85,425082.0,43.5216,43.6153,43.5137,43.6153,425082.0
2017-12-11 10:40:00,55.85,55.89,55.84,55.86,216687.0,43.6153,43.6465,43.6075,43.6231,216687.0
2017-12-11 10:50:00,55.85,55.88,55.8,55.85,149337.0,43.6153,43.6387,43.5762,43.6153,149337.0
2017-12-11 11:00:00,55.86,55.88,55.81,55.83,293044.0,43.6231,43.6387,43.584,43.5996,293044.0
2017-12-11 11:10:00,55.83,55.85,55.8,55.81,175096.0,43.5996,43.6153,43.5762,43.584,175096.0
2017-12-11 11:20:00,55.81,55.85,55.8,55.83,129964.0,43.584,43.6153,43.5762,43.5996,129964.0
2017-12-11 11:30:00,55.82,55.84,55.8,55.84,128790.0,43.5918,43.6075,43.5762,43.6075,128790.0
2017-12-11 11:40:00,55.84,55.86,55.81,55.83,243098.0,43.6075,43.6231,43.584,43.5996,243098.0
2017-12-11 11:50:00,55.83,55.85,55.79,55.8,124785.0,43.5996,43.6153,43.5684,43.5762,124785.0
2017-12-11 12:00:00,55.8,55.83,55.78,55.8,95765.0,43.5762,43.5996,43.5606,43.5762,95765.0
2017-12-11 12:10:00,55.79,55.8,55.78,55.79,48678.0,43.5684,43.5762,43.5606,43.5684,48678.0
2017-12-11 12:20:00,55.79,55.8,55.76,55.77,93506.0,43.5684,43.5762,43.545,43.5528,93506.0
2017-12-11 12:30:00,55.77,55.77,55.74,55.75,95534.0,43.5528,43.5528,43.5294,43.5372,95534.0
2017-12-11 12:40:00,55.75,55.76,55.71,55.72,142026.0,43.5372,43.545,43.5059,43.5137,142026.0
2017-12-11 12:50:00,55.73,55.74,55.71,55.72,97555.0,43.5216,43.5294,43.5059,43.5137,97555.0
2017-12-11 13:00:00,55.72,55.75,55.69,55.74,189817.0,43.5137,43.5372,43.4903,43.5294,189817.0
2017-12-11 13:10:00,55.75,55.78,55.74,55.78,83621.0,43.5372,43.5606,43.5294,43.5606,83621.0
2017-12-11 13:20:00,55.78,55.79,55.76,55.79,78848.0,43.5606,43.5684,43.545,43.5684,78848.0
2017-12-11 13:30:00,55.78,55.81,55.77,55.78,110660.0,43.5606,43.584,43.5528,43.5606,110660.0
2017-12-11 13:40:00,55.79,55.8,55.77,55.79,69182.0,43.5684,43.5762,43.5528,43.5684,69182.0
2017-12-11 13:50:00,55.78,55.8,55.76,55.77,73982.0,43.5606,43.5762,43.545,43.5528,73982.0
2017-12-11 14:00:00,55.77,55.8,55.75,55.77,149712.0,43.5528,43.5762,43.5372,43.5528,149712.0
2017-12-11 14:10:00,55.77,55.82,55.75,55.81,150553.0,43.5528,43.5918,43.5372,43.584,150553.0
2017-12-11 14:20:00,55.81,55.87,55.81,55.84,78302.0,43.584,43.6309,43.584,43.6075,78302.0
2017-12-11 14:30:00,55.84,55.87,55.82,55.83,249469.0,43.6075,43.6309,43.5918,43.5996,249469.0
2017-12-11 14:40:00,55.83,55.86,55.82,55.86,72552.0,43.5996,43.6231,43.5918,43.6231,72552.0
2017-12-11 14:50:00,55.86,55.88,55.85,55.88,80997.0,43.6231,43.6387,43.6153,43.6387,80997.0
2017-12-11 15:00:00,55.87,55.92,55.86,55.9,132503.0,43.6309,43.6699,43.6231,43.6543,132503.0
2017-12-11 15:10:00,55.9,55.98,55.89,55.97,199291.0,43.6543,43.7168,43.6465,43.709,199291.0
2017-12-11 15:20:00,55.97,56.05,55.97,56.05,346683.0,43.709,43.7715,43.709,43.7715,346683.0
2017-12-11 15:30:00,56.05,56.07,56.03,56.06,397545.0,43.7715,43.7871,43.7558,43.7793,397545.0
2017-12-11 15:40:00,56.06,56.17,56.06,56.16,462420.0,43.7793,43.8652,43.7793,43.8574,462420.0
2017-12-11 15:50:00,56.16,56.24,56.14,56.22,2118511.0,43.8574,43.9198,43.8417,43.9042,2118511.0
2017-12-12 09:30:00,56.0,56.07,55.92,55.95,625493.0,43.7324,43.7871,43.6699,43.6934,625493.0
2017-12-12 09:40:00,55.95,56.04,55.9,55.95,405226.0,43.6934,43.7636,43.6543,43.6934,405226.0
2017-12-12 09:50:00,55.96,56.02,55.89,56.02,258342.0,43.7012,43.748,43.6465,43.748,258342.0
2017-12-12 10:00:00,56.02,56.02,55.93,55.94,280296.0,43.748,43.748,43.6777,43.6855,280296.0
2017-12-12 10:10:00,55.95,55.97,55.86,55.86,281964.0,43.6934,43.709,43.6231,43.6231,281964.0
2017-12-12 10:20:00,55.87,55.88,55.79,55.81,255441.0,43.6309,43.6387,43.5684,43.584,255441.0
2017-12-12 10:30:00,55.82,55.84,55.73,55.75,445843.0,43.5918,43.6075,43.5216,43.5372,445843.0
2017-12-12 10:40:00,55.75,55.79,55.74,55.77,187706.0,43.5372,43.5684,43.5294,43.5528,187706.0
2017-12-12 10:50:00,55.76,55.78,55.66,55.67,267099.0,43.545,43.5606,43.4669,43.4747,267099.0
2017-12-12 11:00:00,55.66,55.75,55.66,55.7,366634.0,43.4669,43.5372,43.4669,43.4981,366634.0
2017-12-12 11:10:00,55.7,55.7,55.64,55.68,187864.0,43.4981,43.4981,43.4513,43.4825,187864.0
2017-12-12 11:20:00,55.67,55.73,55.67,55.7,502458.0,43.4747,43.5216,43.4747,43.4981,502458.0
2017-12-12 11:30:00,55.7,55.75,55.69,55.73,224259.0,43.4981,43.5372,43.4903,43.5216,224259.0
2017-12-12 11:40:00,55.73,55.73,55.63,55.64,470245.0,43.5216,43.5216,43.4435,43.4513,470245.0
2017-12-12 11:50:00,55.64,55.64,55.61,55.61,403027.0,43.4513,43.4513,43.4278,43.4278,403027.0
2017-12-12 12:00:00,55.62,55.64,55.54,55.58,313305.0,43.4356,43.4513,43.3732,43.4044,313305.0
2017-12-12 12:10:00,55.58,55.6,55.53,55.6,432165.0,43.4044,43.42,43.3654,43.42,432165.0
2017-12-12 12:20:00,55.61,55.65,55.56,55.65,269927.0,43.4278,43.4591,43.3888,43.4591,269927.0
2017-12-12 12:30:00,55.65,55.65,55.59,55.6,232262.0,43.4591,43.4591,43.4122,43.42,232262.0
2017-12-12 12:40:00,55.6,55.61,55.57,55.59,135778.0,43.42,43.4278,43.3966,43.4122,135778.0
2017-12-12 12:50:00,55.59,55.6,55.51,55.52,183838.0,43.4122,43.42,43.3497,43.3576,183838.0
2017-12-12 13:00:00,55.52,55.57,55.51,55.56,154474.0,43.3576,43.3966,43.3497,43.3888,154474.0
2017-12-12 13:10:00,55.55,55.57,55.51,55.55,153509.0,43.381,43.3966,43.3497,43.381,153509.0
2017-12-12 13:20:00,55.54,55.54,55.46,55.46,269071.0,43.3732,43.3732,43.3107,43.3107,269071.0
2017-12-12 13:30:00,55.47,55.5,55.46,55.48,158982.0,43.3185,43.3419,43.3107,43.3263,158982.0
2017-12-12 13:40:00,55.48,55.5,55.46,55.5,128972.0,43.3263,43.3419,43.3107,43.3419,128972.0
2017-12-12 13:50:00,55.5,55.53,55.49,55.51,140691.0,43.3419,43.3654,43.3341,43.3497,140691.0
2017-12-12 14:00:00,55.51,55.54,55.5,55.54,149254.0,43.3497,43.3732,43.3419,43.3732,149254.0
2017-12-12 14:10:00,55.54,55.55,55.51,55.51,149478.0,43.3732,43.381,43.3497,43.3497,149478.0
2017-12-12 14:20:00,55.51,55.55,55.51,55.52,312279.0,43.3497,43.381,43.3497,43.3576,312279.0
2017-12-12 14:30:00,55.52,55.52,55.46,55.47,209576.0,43.3576,43.3576,43.3107,43.3185,209576.0
2017-12-12 14:40:00,55.46,55.48,55.4,55.42,386587.0,43.3107,43.3263,43.2638,43.2795,386587.0
2017-12-12 14:50:00,55.42,55.49,55.41,55.48,284874.0,43.2795,43.3341,43.2717,43.3263,284874.0
2017-12-12 15:00:00,55.48,55.49,55.46,55.49,351485.0,43.3263,43.3341,43.3107,43.3341,351485.0
2017-12-12 15:10:00,55.48,55.51,55.46,55.47,342452.0,43.3263,43.3497,43.3107,43.3185,342452.0
2017-12-12 15:20:00,55.47,55.48,55.4,55.41,398511.0,43.3185,43.3263,43.2638,43.2717,398511.0
2017-12-12 15:30:00,55.41,55.45,55.39,55.39,595619.0,43.2717,43.3029,43.256,43.256,595619.0
2017-12-12 15:40:00,55.39,55.41,55.3,55.3,952980.0,43.256,43.2717,43.1857,43.1857,952980.0
2017-12-12 15:50:00,55.3,55.32,55.22,55.25,2609471.0,43.1857,43.2014,43.1233,43.1467,2609471.0
2017-12-13 09:30:00,55.4,55.54,55.24,55.26,848522.0,43.2638,43.3732,43.1389,43.1545,848522.0
2017-12-13 09:40:00,55.26,55.44,55.25,55.43,727018.0,43.1545,43.2951,43.1467,43.2873,727018.0
2017-12-13 09:50:00,55.43,55.44,55.36,55.44,232124.0,43.2873,43.2951,43.2326,43.2951,232124.0
2017-12-13 10:00:00,55.44,55.48,55.42,55.46,383171.0,43.2951,43.3263,43.2795,43.3107,383171.0
2017-12-13 10:10:00,55.46,55.6,55.45,55.52,609347.0,43.3107,43.42,43.3029,43.3576,609347.0
2017-12-13 10:20:00,55.52,55.52,55.45,55.47,145374.0,43.3576,43.3576,43.3029,43.3185,145374.0
2017-12-13 10:30:00,55.47,55.52,55.45,55.52,284981.0,43.3185,43.3576,43.3029,43.3576,284981.0
2017-12-13 10:40:00,55.52,55.62,55.51,55.62,793223.0,43.3576,43.4356,43.3497,43.4356,793223.0
2017-12-13 10:50:00,55.62,55.64,55.59,55.6,367315.0,43.4356,43.4513,43.4122,43.42,367315.0
2017-12-13 11:00:00,55.59,55.63,55.56,55.56,814408.0,43.4122,43.4435,43.3888,43.3888,814408.0
2017-12-13 11:10:00,55.56,55.57,55.51,55.53,836982.0,43.3888,43.3966,43.3497,43.3654,836982.0
2017-12-13 11:20:00,55.53,55.54,55.51,55.52,249060.0,43.3654,43.3732,43.3497,43.3576,249060.0
2017-12-13 11:30:00,55.52,55.54,55.51,55.52,146633.0,43.3576,43.3732,43.3497,43.3576,146633.0
2017-12-13 11:40:00,55.52,55.53,55.43,55.43,311496.0,43.3576,43.3654,43.2873,43.2873,311496.0
2017-12-13 11:50:00,55.43,55.44,55.33,55.36,448891.0,43.2873,43.2951,43.2092,43.2326,448891.0
2017-12-13 12:00:00,55.36,55.37,55.31,55.33,215771.0,43.2326,43.2404,43.1936,43.2092,215771.0
2017-12-13 12:10:00,55.32,55.34,55.28,55.32,269287.0,43.2014,43.217,43.1701,43.2014,269287.0
2017-12-13 12:20:00,55.31,55.34,55.28,55.29,124314.0,43.1936,43.217,43.1701,43.1779,124314.0
2017-12-13 12:30:00,55.29,55.34,55.28,55.34,94948.0,43.1779,43.217,43.1701,43.217,94948.0
2017-12-13 12:40:00,55.34,55.41,55.32,55.41,84431.0,43.217,43.2717,43.2014,43.2717,84431.0
2017-12-13 12:50:00,55.41,55.42,55.36,55.4,172397.0,43.2717,43.2795,43.2326,43.2638,172397.0
2017-12-13 13:00:00,55.41,55.49,55.41,55.46,420558.0,43.2717,43.3341,43.2717,43.3107,420558.0
2017-12-13 13:10:00,55.46,55.47,55.42,55.47,78280.0,43.3107,43.3185,43.2795,43.3185,78280.0
2017-12-13 13:20:00,55.47,55.47,55.42,55.43,72720.0,43.3185,43.3185,43.2795,43.2873,72720.0
2017-12-13 13:30:00,55.43,55.45,55.4,55.41,118742.0,43.2873,43.3029,43.2638,43.2717,118742.0
2017-12-13 13:40:00,55.41,55.42,55.34,55.4,156660.0,43.2717,43.2795,43.217,43.2638,156660.0
2017-12-13 13:50:00,55.4,55.5,55.32,55.36,477205.0,43.2638,43.3419,43.2014,43.2326,477205.0
2017-12-13 14:00:00,55.36,55.71,55.36,55.58,601739.0,43.2326,43.5059,43.2326,43.4044,601739.0
2017-12-13 14:10:00,55.58,55.65,55.56,55.56,785859.0,43.4044,43.4591,43.3888,43.3888,785859.0
2017-12-13 14:20:00,55.56,55.57,55.49,55.49,635725.0,43.3888,43.3966,43.3341,43.3341,635725.0
2017-12-13 14:30:00,55.49,55.51,55.44,55.46,220370.0,43.3341,43.3497,43.2951,43.3107,220370.0
2017-12-13 14:40:00,55.45,55.58,55.43,55.49,550035.0,43.3029,43.4044,43.2873,43.3341,550035.0
2017-12-13 14:50:00,55.5,55.55,55.5,55.54,283621.0,43.3419,43.381,43.3419,43.3732,283621.0
2017-12-13 15:00:00,55.54,55.55,55.44,55.45,190172.0,43.3732,43.381,43.2951,43.3029,190172.0
2017-12-13 15:10:00,55.44,55.46,55.38,55.4,192805.0,43.2951,43.3107,43.2482,43.2638,192805.0
2017-12-13 15:20:00,55.4,55.44,55.4,55.4,256339.0,43.2638,43.2951,43.2638,43.2638,256339.0
2017-12-13 15:30:00,55.39,55.42,55.35,55.41,636499.0,43.256,43.2795,43.2248,43.2717,636499.0
2017-12-13 15:40:00,55.41,55.45,55.4,55.45,689703.0,43.2717,43.3029,43.2638,43.3029,689703.0
2017-12-13 15:50:00,55.45,55.47,55.4,55.4,1110669.0,43.3029,43.3185,43.2638,43.2638,1110669.0
2017-12-14 09:30:00,55.35,55.35,54.9,55.01,677958.0,43.2248,43.2248,42.8734,42.9593,677958.0
2017-12-14 09:40:00,55.01,55.21,54.98,55.2,427497.0,42.9593,43.1155,42.9358,43.1077,427497.0
2017-12-14 09:50:00,55.2,55.27,55.11,55.24,217828.0,43.1077,43.1623,43.0374,43.1389,217828.0
2017-12-14 10:00:00,55.24,55.32,55.22,55.3,648692.0,43.1389,43.2014,43.1233,43.1857,648692.0
2017-12-14 10:10:00,55.3,55.37,55.28,55.36,569631.0,43.1857,43.2404,43.1701,43.2326,569631.0
2017-12-14 10:20:00,55.36,55.4,55.31,55.39,388254.0,43.2326,43.2638,43.1936,43.256,388254.0
2017-12-14 10:30:00,55.39,55.39,55.3,55.33,111772.0,43.256,43.256,43.1857,43.2092,111772.0
2017-12-14 10:40:00,55.32,55.38,55.31,55.38,173897.0,43.2014,43.2482,43.1936,43.2482,173897.0
2017-12-14 10:50:00,55.38,55.5,55.36,55.5,260611.0,43.2482,43.3419,43.2326,43.3419,260611.0
2017-12-14 11:00:00,55.5,55.54,55.49,55.51,172715.0,43.3419,43.3732,43.3341,43.3497,172715.0
2017-12-14 11:10:00,55.52,55.55,55.46,55.54,247300.0,43.3576,43.381,43.3107,43.3732,247300.0
2017-12-14 11:20:00,55.54,55.58,55.45,55.47,368928.0,43.3732,43.4044,43.3029,43.3185,368928.0
2017-12-14 11:30:00,55.47,55.49,55.44,55.47,319767.0,43.3185,43.3341,43.2951,43.3185,319767.0
2017-12-14 11:40:00,55.46,55.49,55.44,55.46,243394.0,43.3107,43.3341,43.2951,43.3107,243394.0
2017-12-14 11:50:00,55.46,55.5,55.45,55.46,166235.0,43.3107,43.3419,43.3029,43.3107,166235.0
2017-12-14 12:00:00,55.46,55.47,55.43,55.47,154654.0,43.3107,43.3185,43.2873,43.3185,154654.0
2017-12-14 12:10:00,55.47,55.49,55.43,55.45,148801.0,43.3185,43.3341,43.2873,43.3029,148801.0
2017-12-14 12:20:00,55.45,55.46,55.4,55.44,55761.0,43.3029,43.3107,43.2638,43.2951,55761.0
2017-12-14 12:30:00,55.44,55.44,55.42,55.44,226388.0,43.2951,43.2951,43.2795,43.2951,226388.0
2017-12-14 12:40:00,55.44,55.44,55.4,55.41,175509.0,43.2951,43.2951,43.2638,43.2717,175509.0
2017-12-14 12:50:00,55.41,55.41,55.35,55.37,239192.0,43.2717,43.2717,43.2248,43.2404,239192.0
2017-12-14 13:00:00,55.37,55.38,55.34,55.34,340372.0,43.2404,43.2482,43.217,43.217,340372.0
2017-12-14 13:10:00,55.35,55.44,55.31,55.38,575950.0,43.2248,43.2951,43.1936,43.2482,575950.0
2017-12-14 13:20:00,55.37,55.4,55.34,55.36,220229.0,43.2404,43.2638,43.217,43.2326,220229.0
2017-12-14 13:30:00,55.37,55.38,55.29,55.3,74823.0,43.2404,43.2482,43.1779,43.1857,74823.0
2017-12-14 13:40:00,55.3,55.31,55.27,55.29,106902.0,43.1857,43.1936,43.1623,43.1779,106902.0
2017-12-14 13:50:00,55.29,55.3,55.23,55.24,350412.0,43.1779,43.1857,43.1311,43.1389,350412.0
2017-12-14 14:00:00,55.25,55.26,55.22,55.24,138672.0,43.1467,43.1545,43.1233,43.1389,138672.0
2017-12-14 14:10:00,55.24,55.3,55.21,55.29,313152.0,43.1389,43.1857,43.1155,43.1779,313152.0
2017-12-14 14:20:00,55.3,55.37,55.29,55.33,202464.0,43.1857,43.2404,43.1779,43.2092,202464.0
2017-12-14 14:30:00,55.33,55.36,55.33,55.35,199603.0,43.2092,43.2326,43.2092,43.2248,199603.0
2017-12-14 14:40:00,55.34,55.35,55.31,55.35,207985.0,43.217,43.2248,43.1936,43.2248,207985.0
2017-12-14 14:50:00,55.35,55.36,55.32,55.35,230443.0,43.2248,43.2326,43.2014,43.2248,230443.0
2017-12-14 15:00:00,55.35,55.37,55.33,55.35,88172.0,43.2248,43.2404,43.2092,43.2248,88172.0
2017-12-14 15:10:00,55.36,55.4,55.34,55.37,199107.0,43.2326,43.2638,43.217,43.2404,199107.0
2017-12-14 15:20:00,55.37,55.41,55.37,55.39,116361.0,43.2404,43.2717,43.2404,43.256,116361.0
2017-12-14 15:30:00,55.4,55.46,55.38,55.42,303892.0,43.2638,43.3107,43.2482,43.2795,303892.0
2017-12-14 15:40:00,55.42,55.45,55.34,55.35,572003.0,43.2795,43.3029,43.217,43.2248,572003.0
2017-12-14 15:50:00,55.35,55.36,55.27,55.32,1300051.0,43.2248,43.2326,43.1623,43.2014,1300051.0
2017-12-15 09:30:00,55.0,55.16,54.84,55.09,548031.0,43.3505,43.4767,43.2244,43.4215,548031.0
2017-12-15 09:40:00,55.1,55.1,54.91,54.99,448076.0,43.4294,43.4294,43.2796,43.3427,448076.0
2017-12-15 09:50:00,54.99,54.99,54.88,54.97,769267.0,43.3427,43.3427,43.256,43.3269,769267.0
2017-12-15 10:00:00,54.97,55.09,54.97,55.04,337005.0,43.3269,43.4215,43.3269,43.3821,337005.0
2017-12-15 10:10:00,55.05,55.12,55.01,55.1,387825.0,43.39,43.4451,43.3584,43.4294,387825.0
2017-12-15 10:20:00,55.1,55.19,55.1,55.18,409496.0,43.4294,43.5003,43.4294,43.4924,409496.0
2017-12-15 10:30:00,55.18,55.21,55.09,55.1,327314.0,43.4924,43.5161,43.4215,43.4294,327314.0
2017-12-15 10:40:00,55.1,55.12,55.0,55.02,351520.0,43.4294,43.4451,43.3505,43.3663,351520.0
2017-12-15 10:50:00,55.02,55.05,55.0,55.01,299069.0,43.3663,43.39,43.3505,43.3584,299069.0
2017-12-15 11:00:00,55.01,55.04,55.0,55.03,295316.0,43.3584,43.3821,43.3505,43.3742,295316.0
2017-12-15 11:10:00,55.02,55.04,55.0,55.02,117889.0,43.3663,43.3821,43.3505,43.3663,117889.0
2017-12-15 11:20:00,55.02,55.08,54.99,55.08,132712.0,43.3663,43.4136,43.3427,43.4136,132712.0
2017-12-15 11:30:00,55.08,55.14,55.06,55.09,308116.0,43.4136,43.4609,43.3978,43.4215,308116.0
2017-12-15 11:40:00,55.09,55.1,55.03,55.06,120724.0,43.4215,43.4294,43.3742,43.3978,120724.0
2017-12-15 11:50:00,55.06,55.06,54.97,55.0,492566.0,43.3978,43.3978,43.3269,43.3505,492566.0
2017-12-15 12:00:00,55.0,55.01,54.97,55.01,156325.0,43.3505,43.3584,43.3269,43.3584,156325.0
2017-12-15 12:10:00,55.01,55.01,54.96,55.0,132720.0,43.3584,43.3584,43.319,43.3505,132720.0
2017-12-15 12:20:00,55.0,55.05,54.99,55.04,109718.0,43.3505,43.39,43.3427,43.3821,109718.0
2017-12-15 12:30:00,55.05,55.06,54.99,55.0,175024.0,43.39,43.3978,43.3427,43.3505,175024.0
2017-12-15 12:40:00,54.99,55.03,54.99,55.0,146946.0,43.3427,43.3742,43.3427,43.3505,146946.0
2017-12-15 12:50:00,55.01,55.01,54.97,55.0,105763.0,43.3584,43.3584,43.3269,43.3505,105763.0
2017-12-15 13:00:00,54.99,55.02,54.98,55.02,212377.0,43.3427,43.3663,43.3348,43.3663,212377.0
2017-12-15 13:10:00,55.02,55.04,55.0,55.03,101932.0,43.3663,43.3821,43.3505,43.3742,101932.0
2017-12-15 13:20:00,55.03,55.04,55.01,55.04,108369.0,43.3742,43.3821,43.3584,43.3821,108369.0
2017-12-15 13:30:00,55.04,55.05,55.02,55.03,84678.0,43.3821,43.39,43.3663,43.3742,84678.0
2017-12-15 13:40:00,55.02,55.05,55.01,55.02,95279.0,43.3663,43.39,43.3584,43.3663,95279.0
2017-12-15 13:50:00,55.03,55.04,55.0,55.03,188161.0,43.3742,43.3821,43.3505,43.3742,188161.0
2017-12-15 14:00:00,55.03,55.06,55.02,55.05,175497.0,43.3742,43.3978,43.3663,43.39,175497.0
2017-12-15 14:10:00,55.06,55.09,55.05,55.09,74963.0,43.3978,43.4215,43.39,43.4215,74963.0
2017-12-15 14:20:00,55.09,55.12,55.07,55.09,285180.0,43.4215,43.4451,43.4057,43.4215,285180.0
2017-12-15 14:30:00,55.09,55.16,55.07,55.15,265064.0,43.4215,43.4767,43.4057,43.4688,265064.0
2017-12-15 14:40:00,55.14,55.16,55.12,55.12,219563.0,43.4609,43.4767,43.4451,43.4451,219563.0
2017-12-15 14:50:00,55.13,55.18,55.12,55.18,250656.0,43.453,43.4924,43.4451,43.4924,250656.0
2017-12-15 15:00:00,55.19,55.2,55.17,55.17,240048.0,43.5003,43.5082,43.4845,43.4845,240048.0
2017-12-15 15:10:00,55.18,55.21,55.17,55.19,164136.0,43.4924,43.5161,43.4845,43.5003,164136.0
2017-12-15 15:20:00,55.19,55.22,55.16,55.22,209505.0,43.5003,43.524,43.4767,43.524,209505.0
2017-12-15 15:30:00,55.22,55.22,55.15,55.18,589323.0,43.524,43.524,43.4688,43.4924,589323.0
2017-12-15 15:40:00,55.17,55.18,54.98,54.99,940888.0,43.4845,43.4924,43.3348,43.3427,940888.0
2017-12-15 15:50:00,54.98,55.02,54.95,55.01,2492820.0,43.3348,43.3663,43.3111,43.3584,2492820.0
2017-12-18 09:30:00,55.07,55.23,55.06,55.12,655236.0,43.4057,43.5318,43.3978,43.4451,655236.0
2017-12-18 09:40:00,55.12,55.14,54.99,55.02,549544.0,43.4451,43.4609,43.3427,43.3663,549544.0
2017-12-18 09:50:00,55.01,55.02,54.86,54.89,792183.0,43.3584,43.3663,43.2402,43.2638,792183.0
2017-12-18 10:00:00,54.89,54.92,54.82,54.84,358874.0,43.2638,43.2875,43.2087,43.2244,358874.0
2017-12-18 10:10:00,54.83,54.86,54.77,54.78,311154.0,43.2166,43.2402,43.1693,43.1771,311154.0
2017-12-18 10:20:00,54.77,54.99,54.64,54.65,637245.0,43.1693,43.3427,43.0668,43.0747,637245.0
2017-12-18 10:30:00,54.65,54.68,54.6,54.66,709347.0,43.0747,43.0983,43.0353,43.0826,709347.0
2017-12-18 10:40:00,54.66,54.66,54.56,54.58,324337.0,43.0826,43.0826,43.0037,43.0195,324337.0
2017-12-18 10:50:00,54.59,54.62,54.5,54.58,322192.0,43.0274,43.051,42.9565,43.0195,322192.0
2017-12-18 11:00:00,54.57,54.61,54.55,54.6,536538.0,43.0116,43.0432,42.9959,43.0353,536538.0
2017-12-18 11:10:00,54.6,54.64,54.56,54.62,477356.0,43.0353,43.0668,43.0037,43.051,477356.0
2017-12-18 11:20:00,54.62,54.63,54.6,54.62,285802.0,43.051,43.0589,43.0353,43.051,285802.0
2017-12-18 11:30:00,54.62,54.72,54.62,54.69,683184.0,43.051,43.1299,43.051,43.1062,683184.0
2017-12-18 11:40:00,54.69,54.69,54.66,54.66,225858.0,43.1062,43.1062,43.0826,43.0826,225858.0
2017-12-18 11:50:00,54.66,54.72,54.66,54.72,163893.0,43.0826,43.1299,43.0826,43.1299,163893.0
2017-12-18 12:00:00,54.73,54.73,54.62,54.66,588294.0,43.1377,43.1377,43.051,43.0826,588294.0
2017-12-18 12:10:00,54.66,54.66,54.61,54.62,249300.0,43.0826,43.0826,43.0432,43.051,249300.0
2017-12-18 12:20:00,54.62,54.65,54.61,54.62,191394.0,43.051,43.0747,43.0432,43.051,191394.0
2017-12-18 12:30:00,54.62,54.63,54.57,54.58,81795.0,43.051,43.0589,43.0116,43.0195,81795.0
2017-12-18 12:40:00,54.59,54.59,54.51,54.53,92492.0,43.0274,43.0274,42.9643,42.9801,92492.0
2017-12-18 12:50:00,54.52,54.53,54.48,54.5,128799.0,42.9722,42.9801,42.9407,42.9565,128799.0
2017-12-18 13:00:00,54.49,54.53,54.49,54.51,57886.0,42.9486,42.9801,42.9486,42.9643,57886.0
2017-12-18 13:10:00,54.51,54.51,54.43,54.46,156421.0,42.9643,42.9643,42.9013,42.9249,156421.0
2017-12-18 13:20:00,54.45,54.47,54.41,54.41,194370.0,42.917,42.9328,42.8855,42.8855,194370.0
2017-12-18 13:30:00,54.41,54.42,54.35,54.37,324289.0,42.8855,42.8934,42.8382,42.854,324289.0
2017-12-18 13:40:00,54.37,54.39,54.34,54.35,219155.0,42.854,42.8698,42.8303,42.8382,219155.0
2017-12-18 13:50:00,54.35,54.46,54.33,54.45,524719.0,42.8382,42.9249,42.8225,42.917,524719.0
2017-12-18 14:00:00,54.45,54.47,54.41,54.47,349319.0,42.917,42.9328,42.8855,42.9328,349319.0
2017-12-18 14:10:00,54.46,54.52,54.45,54.52,484798.0,42.9249,42.9722,42.917,42.9722,484798.0
2017-12-18 14:20:00,54.52,54.56,54.52,54.53,376097.0,42.9722,43.0037,42.9722,42.9801,376097.0
2017-12-18 14:30:00,54.53,54.55,54.5,54.51,1022566.0,42.9801,42.9959,42.9565,42.9643,1022566.0
2017-12-18 14:40:00,54.51,54.52,54.47,54.47,358082.0,42.9643,42.9722,42.9328,42.9328,358082.0
2017-12-18 14:50:00,54.47,54.51,54.46,54.5,277067.0,42.9328,42.9643,42.9249,42.9565,277067.0
2017-12-18 15:00:00,54.49,54.5,54.45,54.46,193325.0,42.9486,42.9565,42.917,42.9249,193325.0
2017-12-18 15:10:00,54.45,54.46,54.39,54.41,254687.0,42.917,42.9249,42.8698,42.8855,254687.0
2017-12-18 15:20:00,54.4,54.43,54.38,54.4,211948.0,42.8776,42.9013,42.8619,42.8776,211948.0
2017-12-18 15:30:00,54.4,54.42,54.36,54.39,379068.0,42.8776,42.8934,42.8461,42.8698,379068.0
2017-12-18 15:40:00,54.39,54.42,54.35,54.38,529251.0,42.8698,42.8934,42.8382,42.8619,529251.0
2017-12-18 15:50:00,54.38,54.44,54.36,54.41,1239417.0,42.8619,42.9092,42.8461,42.8855,1239417.0
2017-12-19 09:30:00,54.41,54.48,54.29,54.31,792661.0,42.8855,42.9407,42.7909,42.8067,792661.0
2017-12-19 09:40:00,54.31,54.37,54.22,54.22,515179.0,42.8067,42.854,42.7358,42.7358,515179.0
2017-12-19 09:50:00,54.22,54.25,54.13,54.15,517097.0,42.7358,42.7594,42.6648,42.6806,517097.0
2017-12-19 10:00:00,54.15,54.16,54.06,54.07,421354.0,42.6806,42.6885,42.6096,42.6175,421354.0
2017-12-19 10:10:00,54.06,54.07,54.01,54.05,356050.0,42.6096,42.6175,42.5702,42.6018,356050.0
2017-12-19 10:20:00,54.05,54.06,53.95,53.96,240244.0,42.6018,42.6096,42.5229,42.5308,240244.0
2017-12-19 10:30:00,53.96,54.0,53.91,53.93,365785.0,42.5308,42.5624,42.4914,42.5072,365785.0
2017-12-19 10:40:00,53.93,54.06,53.93,54.05,382899.0,42.5072,42.6096,42.5072,42.6018,382899.0
2017-12-19 10:50:00,54.05,54.06,54.01,54.05,121734.0,42.6018,42.6096,42.5702,42.6018,121734.0
2017-12-19 11:00:00,54.04,54.13,54.04,54.07,468570.0,42.5939,42.6648,42.5939,42.6175,468570.0
2017-12-19 11:10:00,54.07,54.07,53.96,53.96,94856.0,42.6175,42.6175,42.5308,42.5308,94856.0
2017-12-19 11:20:00,53.96,53.99,53.94,53.96,140028.0,42.5308,42.5545,42.5151,42.5308,140028.0
2017-12-19 11:30:00,53.96,53.99,53.91,53.91,113576.0,42.5308,42.5545,42.4914,42.4914,113576.0
2017-12-19 11:40:00,53.91,53.93,53.85,53.89,311820.0,42.4914,42.5072,42.4441,42.4757,311820.0
2017-12-19 11:50:00,53.89,53.94,53.87,53.93,243384.0,42.4757,42.5151,42.4599,42.5072,243384.0
2017-12-19 12:00:00,53.93,53.95,53.89,53.9,184579.0,42.5072,42.5229,42.4757,42.4835,184579.0
2017-12-19 12:10:00,53.89,53.89,53.82,53.83,275775.0,42.4757,42.4757,42.4205,42.4284,275775.0
2017-12-19 12:20:00,53.83,53.83,53.76,53.79,119939.0,42.4284,42.4284,42.3732,42.3968,119939.0
2017-12-19 12:30:00,53.78,53.83,53.77,53.79,279026.0,42.389,42.4284,42.3811,42.3968,279026.0
2017-12-19 12:40:00,53.79,53.8,53.76,53.76,63624.0,42.3968,42.4047,42.3732,42.3732,63624.0
2017-12-19 12:50:00,53.76,53.79,53.75,53.76,113631.0,42.3732,42.3968,42.3653,42.3732,113631.0
2017-12-19 13:00:00,53.76,53.8,53.73,53.77,195927.0,42.3732,42.4047,42.3495,42.3811,195927.0
2017-12-19 13:10:00,53.77,53.81,53.76,53.8,277087.0,42.3811,42.4126,42.3732,42.4047,277087.0
2017-12-19 13:20:00,53.8,53.81,53.77,53.79,125747.0,42.4047,42.4126,42.3811,42.3968,125747.0
2017-12-19 13:30:00,53.79,53.81,53.77,53.8,287236.0,42.3968,42.4126,42.3811,42.4047,287236.0
2017-12-19 13:40:00,53.8,53.83,53.78,53.81,288771.0,42.4047,42.4284,42.389,42.4126,288771.0
2017-12-19 13:50:00,53.81,53.85,53.79,53.82,383342.0,42.4126,42.4441,42.3968,42.4205,383342.0
2017-12-19 14:00:00,53.82,53.82,53.77,53.77,191679.0,42.4205,42.4205,42.3811,42.3811,191679.0
2017-12-19 14:10:00,53.77,53.78,53.71,53.72,278923.0,42.3811,42.389,42.3338,42.3417,278923.0
2017-12-19 14:20:00,53.72,53.78,53.72,53.78,195710.0,42.3417,42.389,42.3417,42.389,195710.0
2017-12-19 14:30:00,53.77,53.77,53.7,53.73,220858.0,42.3811,42.3811,42.3259,42.3495,220858.0
2017-12-19 14:40:00,53.73,53.74,53.61,53.63,468559.0,42.3495,42.3574,42.255,42.2707,468559.0
2017-12-19 14:50:00,53.64,53.65,53.59,53.59,258804.0,42.2786,42.2865,42.2392,42.2392,258804.0
2017-12-19 15:00:00,53.59,53.6,53.56,53.59,374897.0,42.2392,42.2471,42.2156,42.2392,374897.0
2017-12-19 15:10:00,53.58,53.6,53.56,53.57,195153.0,42.2313,42.2471,42.2156,42.2234,195153.0
2017-12-19 15:20:00,53.56,53.57,53.5,53.52,338886.0,42.2156,42.2234,42.1683,42.184,338886.0
2017-12-19 15:30:00,53.52,53.53,53.46,53.48,789770.0,42.184,42.1919,42.1367,42.1525,789770.0
2017-12-19 15:40:00,53.48,53.5,53.44,53.44,648342.0,42.1525,42.1683,42.121,42.121,648342.0
2017-12-19 15:50:00,53.44,53.46,53.39,53.42,2099964.0,42.121,42.1367,42.0816,42.1052,2099964.0
2017-12-20 09:30:00,53.38,53.51,53.33,53.47,627735.0,42.0737,42.1761,42.0343,42.1446,627735.0
2017-12-20 09:40:00,53.47,53.57,53.43,53.53,456699.0,42.1446,42.2234,42.1131,42.1919,456699.0
2017-12-20 09:50:00,53.52,53.53,53.44,53.48,177865.0,42.184,42.1919,42.121,42.1525,177865.0
2017-12-20 10:00:00,53.48,53.49,53.39,53.41,279137.0,42.1525,42.1604,42.0816,42.0973,279137.0
2017-12-20 10:10:00,53.41,53.42,53.27,53.32,396911.0,42.0973,42.1052,41.987,42.0264,396911.0
2017-12-20 10:20:00,53.32,53.33,53.26,53.26,132853.0,42.0264,42.0343,41.9791,41.9791,132853.0
2017-12-20 10:30:00,53.26,53.37,53.23,53.33,886564.0,41.9791,42.0658,41.9554,42.0343,886564.0
2017-12-20 10:40:00,53.34,53.38,53.29,53.29,267389.0,42.0422,42.0737,42.0027,42.0027,267389.0
2017-12-20 10:50:00,53.29,53.32,53.27,53.32,95011.0,42.0027,42.0264,41.987,42.0264,95011.0
2017-12-20 11:00:00,53.32,53.34,53.28,53.3,189840.0,42.0264,42.0422,41.9949,42.0106,189840.0
2017-12-20 11:10:00,53.3,53.3,53.25,53.27,141692.0,42.0106,42.0106,41.9712,41.987,141692.0
2017-12-20 11:20:00,53.27,53.29,53.23,53.27,283778.0,41.987,42.0027,41.9554,41.987,283778.0
2017-12-20 11:30:00,53.27,53.27,53.19,53.21,223817.0,41.987,41.987,41.9239,41.9397,223817.0
2017-12-20 11:40:00,53.21,53.23,53.18,53.23,140017.0,41.9397,41.9554,41.916,41.9554,140017.0
2017-12-20 11:50:00,53.23,53.23,53.19,53.23,240733.0,41.9554,41.9554,41.9239,41.9554,240733.0
2017-12-20 12:00:00,53.23,53.25,53.19,53.19,326146.0,41.9554,41.9712,41.9239,41.9239,326146.0
2017-12-20 12:10:00,53.2,53.21,53.18,53.2,210645.0,41.9318,41.9397,41.916,41.9318,210645.0
2017-12-20 12:20:00,53.2,53.21,53.12,53.13,111014.0,41.9318,41.9397,41.8687,41.8766,111014.0
2017-12-20 12:30:00,53.12,53.16,53.12,53.13,196615.0,41.8687,41.9003,41.8687,41.8766,196615.0
2017-12-20 12:40:00,53.14,53.14,53.09,53.09,77355.0,41.8845,41.8845,41.8451,41.8451,77355.0
2017-12-20 12:50:00,53.09,53.13,53.03,53.12,1479230.0,41.8451,41.8766,41.7978,41.8687,1479230.0
2017-12-20 13:00:00,53.12,53.22,53.12,53.16,649276.0,41.8687,41.9476,41.8687,41.9003,649276.0
2017-12-20 13:10:00,53.16,53.16,53.11,53.12,124192.0,41.9003,41.9003,41.8609,41.8687,124192.0
2017-12-20 13:20:00,53.13,53.17,53.12,53.14,79131.0,41.8766,41.9082,41.8687,41.8845,79131.0
2017-12-20 13:30:00,53.13,53.14,53.09,53.11,156871.0,41.8766,41.8845,41.8451,41.8609,156871.0
2017-12-20 13:40:00,53.11,53.11,53.07,53.07,931279.0,41.8609,41.8609,41.8293,41.8293,931279.0
2017-12-20 13:50:00,53.07,53.08,53.04,53.05,178976.0,41.8293,41.8372,41.8057,41.8136,178976.0
2017-12-20 14:00:00,53.05,53.06,53.0,53.03,290151.0,41.8136,41.8215,41.7742,41.7978,290151.0
2017-12-20 14:10:00,53.03,53.13,53.03,53.12,629942.0,41.7978,41.8766,41.7978,41.8687,629942.0
2017-12-20 14:20:00,53.12,53.19,53.1,53.18,635459.0,41.8687,41.9239,41.853,41.916,635459.0
2017-12-20 14:30:00,53.18,53.19,53.15,53.16,290639.0,41.916,41.9239,41.8924,41.9003,290639.0
2017-12-20 14:40:00,53.16,53.17,53.11,53.15,132805.0,41.9003,41.9082,41.8609,41.8924,132805.0
2017-12-20 14:50:00,53.14,53.15,53.09,53.09,212132.0,41.8845,41.8924,41.8451,41.8451,212132.0
2017-12-20 15:00:00,53.09,53.1,53.08,53.08,197719.0,41.8451,41.853,41.8372,41.8372,197719.0
2017-12-20 15:10:00,53.08,53.09,53.02,53.04,400649.0,41.8372,41.8451,41.7899,41.8057,400649.0
2017-12-20 15:20:00,53.03,53.04,52.97,53.01,342959.0,41.7978,41.8057,41.7505,41.782,342959.0
2017-12-20 15:30:00,53.01,53.01,52.98,53.0,314697.0,41.782,41.782,41.7584,41.7742,314697.0
2017-12-20 15:40:00,52.99,53.07,52.99,53.07,850936.0,41.7663,41.8293,41.7663,41.8293,850936.0
2017-12-20 15:50:00,53.07,53.07,52.99,53.0,871121.0,41.8293,41.8293,41.7663,41.7742,871121.0
2017-12-21 09:30:00,52.61,52.63,52.16,52.19,1169771.0,41.4668,41.4825,41.1121,41.1357,1169771.0
2017-12-21 09:40:00,52.17,52.3,52.16,52.29,953092.0,41.12,41.2224,41.1121,41.2145,953092.0
2017-12-21 09:50:00,52.28,52.4,52.28,52.32,934116.0,41.2067,41.3012,41.2067,41.2382,934116.0
2017-12-21 10:00:00,52.32,52.5,52.31,52.49,681827.0,41.2382,41.3801,41.2303,41.3722,681827.0
2017-12-21 10:10:00,52.48,52.55,52.43,52.55,673042.0,41.3643,41.4195,41.3249,41.4195,673042.0
2017-12-21 10:20:00,52.55,52.57,52.52,52.57,462928.0,41.4195,41.4352,41.3958,41.4352,462928.0
2017-12-21 10:30:00,52.57,52.64,52.55,52.64,230443.0,41.4352,41.4904,41.4195,41.4904,230443.0
2017-12-21 10:40:00,52.64,52.64,52.58,52.59,391575.0,41.4904,41.4904,41.4431,41.451,391575.0
2017-12-21 10:50:00,52.59,52.59,52.52,52.58,190466.0,41.451,41.451,41.3958,41.4431,190466.0
2017-12-21 11:00:00,52.57,52.58,52.51,52.53,172482.0,41.4352,41.4431,41.388,41.4037,172482.0
2017-12-21 11:10:00,52.53,52.53,52.46,52.48,340434.0,41.4037,41.4037,41.3485,41.3643,340434.0
2017-12-21 11:20:00,52.48,52.49,52.43,52.44,616974.0,41.3643,41.3722,41.3249,41.3328,616974.0
2017-12-21 11:30:00,52.44,52.45,52.39,52.43,220933.0,41.3328,41.3407,41.2934,41.3249,220933.0
2017-12-21 11:40:00,52.44,52.44,52.36,52.37,397351.0,41.3328,41.3328,41.2697,41.2776,397351.0
2017-12-21 11:50:00,52.37,52.41,52.34,52.4,560858.0,41.2776,41.3091,41.254,41.3012,560858.0
2017-12-21 12:00:00,52.4,52.42,52.35,52.41,239683.0,41.3012,41.317,41.2618,41.3091,239683.0
2017-12-21 12:10:00,52.41,52.42,52.38,52.41,249951.0,41.3091,41.317,41.2855,41.3091,249951.0
2017-12-21 12:20:00,52.4,52.41,52.37,52.39,252545.0,41.3012,41.3091,41.2776,41.2934,252545.0
2017-12-21 12:30:00,52.38,52.4,52.36,52.38,665251.0,41.2855,41.3012,41.2697,41.2855,665251.0
2017-12-21 12:40:00,52.38,52.41,52.36,52.4,118286.0,41.2855,41.3091,41.2697,41.3012,118286.0
2017-12-21 12:50:00,52.4,52.6,52.38,52.59,1469941.0,41.3012,41.4589,41.2855,41.451,1469941.0
2017-12-21 13:00:00,52.59,52.6,52.52,52.53,504644.0,41.451,41.4589,41.3958,41.4037,504644.0
2017-12-21 13:10:00,52.53,52.57,52.52,52.53,179039.0,41.4037,41.4352,41.3958,41.4037,179039.0
2017-12-21 13:20:00,52.53,52.63,52.53,52.61,783730.0,41.4037,41.4825,41.4037,41.4668,783730.0
2017-12-21 13:30:00,52.6,52.61,52.54,52.55,702860.0,41.4589,41.4668,41.4116,41.4195,702860.0
2017-12-21 13:40:00,52.55,52.57,52.54,52.55,286327.0,41.4195,41.4352,41.4116,41.4195,286327.0
2017-12-21 13:50:00,52.55,52.6,52.53,52.6,126348.0,41.4195,41.4589,41.4037,41.4589,126348.0
2017-12-21 14:00:00,52.6,52.6,52.56,52.59,214130.0,41.4589,41.4589,41.4274,41.451,214130.0
2017-12-21 14:10:00,52.59,52.6,52.53,52.54,119196.0,41.451,41.4589,41.4037,41.4116,119196.0
2017-12-21 14:20:00,52.54,52.56,52.51,52.53,140076.0,41.4116,41.4274,41.388,41.4037,140076.0
2017-12-21 14:30:00,52.53,52.55,52.5,52.5,131620.0,41.4037,41.4195,41.3801,41.3801,131620.0
2017-12-21 14:40:00,52.51,52.52,52.47,52.48,122142.0,41.388,41.3958,41.3564,41.3643,122142.0
2017-12-21 14:50:00,52.48,52.49,52.44,52.48,183641.0,41.3643,41.3722,41.3328,41.3643,183641.0
2017-12-21 15:00:00,52.48,52.49,52.43,52.43,214671.0,41.3643,41.3722,41.3249,41.3249,214671.0
2017-12-21 15:10:00,52.43,52.49,52.42,52.43,210444.0,41.3249,41.3722,41.317,41.3249,210444.0
2017-12-21 15:20:00,52.43,52.51,52.41,52.5,972189.0,41.3249,41.388,41.3091,41.3801,972189.0
2017-12-21 15:30:00,52.5,52.5,52.45,52.45,433970.0,41.3801,41.3801,41.3407,41.3407,433970.0
2017-12-21 15:40:00,52.45,52.45,52.33,52.34,632693.0,41.3407,41.3407,41.2461,41.254,632693.0
2017-12-21 15:50:00,52.34,52.38,52.31,52.37,1464984.0,41.254,41.2855,41.2303,41.2776,1464984.0
2017-12-22 09:30:00,52.43,52.5,52.4,52.49,730197.0,41.3249,41.3801,41.3012,41.3722,730197.0
2017-12-22 09:40:00,52.49,52.56,52.48,52.51,450299.0,41.3722,41.4274,41.3643,41.388,450299.0
2017-12-22 09:50:00,52.51,52.55,52.43,52.53,228895.0,41.388,41.4195,41.3249,41.4037,228895.0
2017-12-22 10:00:00,52.52,52.57,52.5,52.54,215896.0,41.3958,41.4352,41.3801,41.4116,215896.0
2017-12-22 10:10:00,52.54,52.56,52.45,52.49,186379.0,41.4116,41.4274,41.3407,41.3722,186379.0
2017-12-22 10:20:00,52.48,52.49,52.43,52.48,286390.0,41.3643,41.3722,41.3249,41.3643,286390.0
2017-12-22 10:30:00,52.48,52.53,52.45,52.51,441302.0,41.3643,41.4037,41.3407,41.388,441302.0
2017-12-22 10:40:00,52.51,52.63,52.51,52.63,272899.0,41.388,41.4825,41.388,41.4825,272899.0
2017-12-22 10:50:00,52.63,52.65,52.61,52.62,276865.0,41.4825,41.4983,41.4668,41.4747,276865.0
2017-12-22 11:00:00,52.62,52.63,52.58,52.59,214846.0,41.4747,41.4825,41.4431,41.451,214846.0
2017-12-22 11:10:00,52.59,52.61,52.57,52.57,315921.0,41.451,41.4668,41.4352,41.4352,315921.0
2017-12-22 11:20:00,52.57,52.59,52.52,52.53,133743.0,41.4352,41.451,41.3958,41.4037,133743.0
2017-12-22 11:30:00,52.53,52.58,52.51,52.58,343833.0,41.4037,41.4431,41.388,41.4431,343833.0
2017-12-22 11:40:00,52.58,52.58,52.54,52.57,185650.0,41.4431,41.4431,41.4116,41.4352,185650.0
2017-12-22 11:50:00,52.57,52.58,52.51,52.53,127459.0,41.4352,41.4431,41.388,41.4037,127459.0
2017-12-22 12:00:00,52.53,52.55,52.49,52.5,207491.0,41.4037,41.4195,41.3722,41.3801,207491.0
2017-12-22 12:10:00,52.5,52.5,52.47,52.48,87683.0,41.3801,41.3801,41.3564,41.3643,87683.0
2017-12-22 12:20:00,52.47,52.49,52.45,52.46,196714.0,41.3564,41.3722,41.3407,41.3485,196714.0
2017-12-22 12:30:00,52.45,52.46,52.43,52.45,120563.0,41.3407,41.3485,41.3249,41.3407,120563.0
2017-12-22 12:40:00,52.45,52.46,52.43,52.43,65592.0,41.3407,41.3485,41.3249,41.3249,65592.0
2017-12-22 12:50:00,52.44,52.45,52.42,52.44,73946.0,41.3328,41.3407,41.317,41.3328,73946.0
2017-12-22 13:00:00,52.44,52.44,52.42,52.43,73377.0,41.3328,41.3328,41.317,41.3249,73377.0
2017-12-22 13:10:00,52.43,52.46,52.41,52.45,98749.0,41.3249,41.3485,41.3091,41.3407,98749.0
2017-12-22 13:20:00,52.46,52.49,52.45,52.48,144585.0,41.3485,41.3722,41.3407,41.3643,144585.0
2017-12-22 13:30:00,52.48,52.49,52.47,52.48,75480.0,41.3643,41.3722,41.3564,41.3643,75480.0
2017-12-22 13:40:00,52.48,52.54,52.48,52.53,112277.0,41.3643,41.4116,41.3643,41.4037,112277.0
2017-12-22 13:50:00,52.52,52.53,52.48,52.5,130869.0,41.3958,41.4037,41.3643,41.3801,130869.0
2017-12-22 14:00:00,52.49,52.51,52.48,52.49,72759.0,41.3722,41.388,41.3643,41.3722,72759.0
2017-12-22 14:10:00,52.49,52.54,52.47,52.52,121438.0,41.3722,41.4116,41.3564,41.3958,121438.0
2017-12-22 14:20:00,52.52,52.54,52.5,52.53,132715.0,41.3958,41.4116,41.3801,41.4037,132715.0
2017-12-22 14:30:00,52.52,52.54,52.5,52.51,220638.0,41.3958,41.4116,41.3801,41.388,220638.0
2017-12-22 14:40:00,52.51,52.52,52.5,52.52,123224.0,41.388,41.3958,41.3801,41.3958,123224.0
2017-12-22 14:50:00,52.51,52.52,52.48,52.48,115422.0,41.388,41.3958,41.3643,41.3643,115422.0
2017-12-22 15:00:00,52.48,52.51,52.47,52.5,272229.0,41.3643,41.388,41.3564,41.3801,272229.0
2017-12-22 15:10:00,52.5,52.5,52.45,52.45,131245.0,41.3801,41.3801,41.3407,41.3407,131245.0
2017-12-22 15:20:00,52.45,52.46,52.41,52.43,242290.0,41.3407,41.3485,41.3091,41.3249,242290.0
2017-12-22 15:30:00,52.43,52.46,52.41,52.46,259645.0,41.3249,41.3485,41.3091,41.3485,259645.0
2017-12-22 15:40:00,52.46,52.46,52.43,52.46,432783.0,41.3485,41.3485,41.3249,41.3485,432783.0
2017-12-22 15:50:00,52.46,52.47,52.44,52.45,781733.0,41.3485,41.3564,41.3328,41.3407,781733.0
2017-12-26 09:30:00,52.51,52.62,52.45,52.59,437000.0,41.388,41.4747,41.3407,41.451,437000.0
2017-12-26 09:40:00,52.59,52.66,52.56,52.58,366831.0,41.451,41.5062,41.4274,41.4431,366831.0
2017-12-26 09:50:00,52.57,52.65,52.56,52.64,454665.0,41.4352,41.4983,41.4274,41.4904,454665.0
2017-12-26 10:00:00,52.65,52.67,52.63,52.65,104316.0,41.4983,41.5141,41.4825,41.4983,104316.0
2017-12-26 10:10:00,52.66,52.67,52.6,52.62,182701.0,41.5062,41.5141,41.4589,41.4747,182701.0
2017-12-26 10:20:00,52.62,52.64,52.56,52.64,136676.0,41.4747,41.4904,41.4274,41.4904,136676.0
2017-12-26 10:30:00,52.65,52.67,52.6,52.61,308574.0,41.4983,41.5141,41.4589,41.4668,308574.0
2017-12-26 10:40:00,52.62,52.62,52.56,52.61,344352.0,41.4747,41.4747,41.4274,41.4668,344352.0
2017-12-26 10:50:00,52.61,52.61,52.56,52.58,77405.0,41.4668,41.4668,41.4274,41.4431,77405.0
2017-12-26 11:00:00,52.58,52.58,52.5,52.5,72784.0,41.4431,41.4431,41.3801,41.3801,72784.0
2017-12-26 11:10:00,52.5,52.51,52.45,52.47,70318.0,41.3801,41.388,41.3407,41.3564,70318.0
2017-12-26 11:20:00,52.46,52.48,52.44,52.46,238745.0,41.3485,41.3643,41.3328,41.3485,238745.0
2017-12-26 11:30:00,52.46,52.54,52.46,52.53,382598.0,41.3485,41.4116,41.3485,41.4037,382598.0
2017-12-26 11:40:00,52.54,52.54,52.51,52.54,229951.0,41.4116,41.4116,41.388,41.4116,229951.0
2017-12-26 11:50:00,52.54,52.54,52.53,52.54,113752.0,41.4116,41.4116,41.4037,41.4116,113752.0
2017-12-26 12:00:00,52.54,52.54,52.51,52.53,151922.0,41.4116,41.4116,41.388,41.4037,151922.0
2017-12-26 12:10:00,52.53,52.53,52.51,52.52,64373.0,41.4037,41.4037,41.388,41.3958,64373.0
2017-12-26 12:20:00,52.53,52.55,52.5,52.51,37319.0,41.4037,41.4195,41.3801,41.388,37319.0
2017-12-26 12:30:00,52.52,52.52,52.47,52.48,54581.0,41.3958,41.3958,41.3564,41.3643,54581.0
2017-12-26 12:40:00,52.48,52.49,52.45,52.45,47027.0,41.3643,41.3722,41.3407,41.3407,47027.0
2017-12-26 12:50:00,52.45,52.45,52.37,52.38,113299.0,41.3407,41.3407,41.2776,41.2855,113299.0
2017-12-26 13:00:00,52.38,52.41,52.38,52.41,35653.0,41.2855,41.3091,41.2855,41.3091,35653.0
2017-12-26 13:10:00,52.41,52.41,52.35,52.36,50819.0,41.3091,41.3091,41.2618,41.2697,50819.0
2017-12-26 13:20:00,52.35,52.38,52.35,52.37,47396.0,41.2618,41.2855,41.2618,41.2776,47396.0
2017-12-26 13:30:00,52.37,52.37,52.33,52.33,55200.0,41.2776,41.2776,41.2461,41.2461,55200.0
2017-12-26 13:40:00,52.33,52.35,52.31,52.34,140348.0,41.2461,41.2618,41.2303,41.254,140348.0
2017-12-26 13:50:00,52.34,52.36,52.34,52.35,38718.0,41.254,41.2697,41.254,41.2618,38718.0
2017-12-26 14:00:00,52.35,52.36,52.31,52.31,56423.0,41.2618,41.2697,41.2303,41.2303,56423.0
2017-12-26 14:10:00,52.31,52.32,52.3,52.3,41150.0,41.2303,41.2382,41.2224,41.2224,41150.0
2017-12-26 14:20:00,52.3,52.31,52.29,52.3,45677.0,41.2224,41.2303,41.2145,41.2224,45677.0
2017-12-26 14:30:00,52.3,52.34,52.29,52.31,95840.0,41.2224,41.254,41.2145,41.2303,95840.0
2017-12-26 14:40:00,52.31,52.31,52.29,52.3,72821.0,41.2303,41.2303,41.2145,41.2224,72821.0
2017-12-26 14:50:00,52.3,52.33,52.28,52.3,165262.0,41.2224,41.2461,41.2067,41.2224,165262.0
2017-12-26 15:00:00,52.3,52.31,52.28,52.29,48835.0,41.2224,41.2303,41.2067,41.2145,48835.0
2017-12-26 15:10:00,52.29,52.3,52.24,52.24,369107.0,41.2145,41.2224,41.1751,41.1751,369107.0
2017-12-26 15:20:00,52.24,52.24,52.21,52.22,187061.0,41.1751,41.1751,41.1515,41.1594,187061.0
2017-12-26 15:30:00,52.22,52.22,52.16,52.16,200890.0,41.1594,41.1594,41.1121,41.1121,200890.0
2017-12-26 15:40:00,52.16,52.18,52.13,52.16,377447.0,41.1121,41.1278,41.0884,41.1121,377447.0
2017-12-26 15:50:00,52.16,52.16,52.13,52.14,787568.0,41.1121,41.1121,41.0884,41.0963,787568.0
2017-12-27 09:30:00,52.33,52.33,52.22,52.26,244063.0,41.2461,41.2461,41.1594,41.1909,244063.0
2017-12-27 09:40:00,52.27,52.34,52.26,52.32,681227.0,41.1988,41.254,41.1909,41.2382,681227.0
2017-12-27 09:50:00,52.32,52.38,52.28,52.33,297226.0,41.2382,41.2855,41.2067,41.2461,297226.0
2017-12-27 10:00:00,52.33,52.38,52.29,52.38,163028.0,41.2461,41.2855,41.2145,41.2855,163028.0
2017-12-27 10:10:00,52.38,52.38,52.32,52.34,203888.0,41.2855,41.2855,41.2382,41.254,203888.0
2017-12-27 10:20:00,52.35,52.39,52.33,52.37,198100.0,41.2618,41.2934,41.2461,41.2776,198100.0
2017-12-27 10:30:00,52.38,52.39,52.34,52.37,129216.0,41.2855,41.2934,41.254,41.2776,129216.0
2017-12-27 10:40:00,52.36,52.39,52.34,52.37,87092.0,41.2697,41.2934,41.254,41.2776,87092.0
2017-12-27 10:50:00,52.38,52.42,52.35,52.41,121247.0,41.2855,41.317,41.2618,41.3091,121247.0
2017-12-27 11:00:00,52.41,52.44,52.36,52.37,510174.0,41.3091,41.3328,41.2697,41.2776,510174.0
2017-12-27 11:10:00,52.36,52.4,52.35,52.39,261116.0,41.2697,41.3012,41.2618,41.2934,261116.0
2017-12-27 11:20:00,52.39,52.43,52.38,52.43,170931.0,41.2934,41.3249,41.2855,41.3249,170931.0
2017-12-27 11:30:00,52.43,52.44,52.4,52.44,194375.0,41.3249,41.3328,41.3012,41.3328,194375.0
2017-12-27 11:40:00,52.44,52.44,52.41,52.41,150211.0,41.3328,41.3328,41.3091,41.3091,150211.0
2017-12-27 11:50:00,52.42,52.46,52.41,52.44,243511.0,41.317,41.3485,41.3091,41.3328,243511.0
2017-12-27 12:00:00,52.44,52.46,52.39,52.4,774450.0,41.3328,41.3485,41.2934,41.3012,774450.0
2017-12-27 12:10:00,52.4,52.42,52.39,52.41,140755.0,41.3012,41.317,41.2934,41.3091,140755.0
2017-12-27 12:20:00,52.41,52.41,52.38,52.39,164529.0,41.3091,41.3091,41.2855,41.2934,164529.0
2017-12-27 12:30:00,52.39,52.42,52.38,52.39,343376.0,41.2934,41.317,41.2855,41.2934,343376.0
2017-12-27 12:40:00,52.39,52.4,52.36,52.37,131489.0,41.2934,41.3012,41.2697,41.2776,131489.0
2017-12-27 12:50:00,52.36,52.37,52.35,52.36,112407.0,41.2697,41.2776,41.2618,41.2697,112407.0
2017-12-27 13:00:00,52.35,52.38,52.34,52.38,245611.0,41.2618,41.2855,41.254,41.2855,245611.0
2017-12-27 13:10:00,52.38,52.38,52.34,52.34,159031.0,41.2855,41.2855,41.254,41.254,159031.0
2017-12-27 13:20:00,52.34,52.35,52.3,52.31,246439.0,41.254,41.2618,41.2224,41.2303,246439.0
2017-12-27 13:30:00,52.32,52.32,52.29,52.32,145625.0,41.2382,41.2382,41.2145,41.2382,145625.0
2017-12-27 13:40:00,52.32,52.34,52.31,52.34,88142.0,41.2382,41.254,41.2303,41.254,88142.0
2017-12-27 13:50:00,52.33,52.36,52.33,52.35,119318.0,41.2461,41.2697,41.2461,41.2618,119318.0
2017-12-27 14:00:00,52.35,52.35,52.3,52.31,269457.0,41.2618,41.2618,41.2224,41.2303,269457.0
2017-12-27 14:10:00,52.31,52.32,52.29,52.29,132145.0,41.2303,41.2382,41.2145,41.2145,132145.0
2017-12-27 14:20:00,52.29,52.29,52.25,52.28,212831.0,41.2145,41.2145,41.183,41.2067,212831.0
2017-12-27 14:30:00,52.28,52.31,52.27,52.28,300716.0,41.2067,41.2303,41.1988,41.2067,300716.0
2017-12-27 14:40:00,52.27,52.28,52.26,52.27,79132.0,41.1988,41.2067,41.1909,41.1988,79132.0
2017-12-27 14:50:00,52.28,52.31,52.26,52.31,150934.0,41.2067,41.2303,41.1909,41.2303,150934.0
2017-12-27 15:00:00,52.31,52.32,52.3,52.31,107809.0,41.2303,41.2382,41.2224,41.2303,107809.0
2017-12-27 15:10:00,52.31,52.32,52.28,52.28,101937.0,41.2303,41.2382,41.2067,41.2067,101937.0
2017-12-27 15:20:00,52.28,52.31,52.27,52.29,93038.0,41.2067,41.2303,41.1988,41.2145,93038.0
2017-12-27 15:30:00,52.29,52.3,52.27,52.27,175083.0,41.2145,41.2224,41.1988,41.1988,175083.0
2017-12-27 15:40:00,52.27,52.34,52.27,52.32,376457.0,41.1988,41.254,41.1988,41.2382,376457.0
2017-12-27 15:50:00,52.32,52.37,52.31,52.36,1019355.0,41.2382,41.2776,41.2303,41.2697,1019355.0
2017-12-28 09:30:00,52.46,52.58,52.39,52.4,544013.0,41.3485,41.4431,41.2934,41.3012,544013.0
2017-12-28 09:40:00,52.4,52.45,52.38,52.41,197774.0,41.3012,41.3407,41.2855,41.3091,197774.0
2017-12-28 09:50:00,52.41,52.45,52.39,52.4,116583.0,41.3091,41.3407,41.2934,41.3012,116583.0
2017-12-28 10:00:00,52.4,52.42,52.37,52.38,117255.0,41.3012,41.317,41.2776,41.2855,117255.0
2017-12-28 10:10:00,52.38,52.44,52.37,52.43,115212.0,41.2855,41.3328,41.2776,41.3249,115212.0
2017-12-28 10:20:00,52.44,52.47,52.43,52.44,62994.0,41.3328,41.3564,41.3249,41.3328,62994.0
2017-12-28 10:30:00,52.44,52.47,52.42,52.47,71180.0,41.3328,41.3564,41.317,41.3564,71180.0
2017-12-28 10:40:00,52.47,52.49,52.46,52.47,93171.0,41.3564,41.3722,41.3485,41.3564,93171.0
2017-12-28 10:50:00,52.47,52.49,52.46,52.46,59547.0,41.3564,41.3722,41.3485,41.3485,59547.0
2017-12-28 11:00:00,52.46,52.47,52.44,52.45,67809.0,41.3485,41.3564,41.3328,41.3407,67809.0
2017-12-28 11:10:00,52.46,52.47,52.43,52.44,64786.0,41.3485,41.3564,41.3249,41.3328,64786.0
2017-12-28 11:20:00,52.44,52.47,52.43,52.47,48451.0,41.3328,41.3564,41.3249,41.3564,48451.0
2017-12-28 11:30:00,52.46,52.5,52.46,52.49,78950.0,41.3485,41.3801,41.3485,41.3722,78950.0
2017-12-28 11:40:00,52.49,52.53,52.49,52.51,93184.0,41.3722,41.4037,41.3722,41.388,93184.0
2017-12-28 11:50:00,52.5,52.51,52.49,52.5,51800.0,41.3801,41.388,41.3722,41.3801,51800.0
2017-12-28 12:00:00,52.49,52.51,52.48,52.49,85471.0,41.3722,41.388,41.3643,41.3722,85471.0
2017-12-28 12:10:00,52.49,52.51,52.48,52.5,77857.0,41.3722,41.388,41.3643,41.3801,77857.0
2017-12-28 12:20:00,52.5,52.52,52.5,52.51,42990.0,41.3801,41.3958,41.3801,41.388,42990.0
2017-12-28 12:30:00,52.51,52.54,52.5,52.53,37400.0,41.388,41.4116,41.3801,41.4037,37400.0
2017-12-28 12:40:00,52.53,52.53,52.5,52.5,30419.0,41.4037,41.4037,41.3801,41.3801,30419.0
2017-12-28 12:50:00,52.51,52.51,52.5,52.5,40401.0,41.388,41.388,41.3801,41.3801,40401.0
2017-12-28 13:00:00,52.5,52.52,52.49,52.52,55570.0,41.3801,41.3958,41.3722,41.3958,55570.0
2017-12-28 13:10:00,52.51,52.52,52.5,52.52,55067.0,41.388,41.3958,41.3801,41.3958,55067.0
2017-12-28 13:20:00,52.52,52.52,52.5,52.51,48964.0,41.3958,41.3958,41.3801,41.388,48964.0
2017-12-28 13:30:00,52.51,52.51,52.49,52.5,65305.0,41.388,41.388,41.3722,41.3801,65305.0
2017-12-28 13:40:00,52.5,52.5,52.48,52.5,57315.0,41.3801,41.3801,41.3643,41.3801,57315.0
2017-12-28 13:50:00,52.49,52.5,52.46,52.48,146604.0,41.3722,41.3801,41.3485,41.3643,146604.0
2017-12-28 14:00:00,52.48,52.5,52.47,52.49,62540.0,41.3643,41.3801,41.3564,41.3722,62540.0
2017-12-28 14:10:00,52.49,52.52,52.48,52.5,73846.0,41.3722,41.3958,41.3643,41.3801,73846.0
2017-12-28 14:20:00,52.5,52.52,52.49,52.52,83572.0,41.3801,41.3958,41.3722,41.3958,83572.0
2017-12-28 14:30:00,52.52,52.54,52.5,52.53,125538.0,41.3958,41.4116,41.3801,41.4037,125538.0
2017-12-28 14:40:00,52.53,52.56,52.52,52.55,140586.0,41.4037,41.4274,41.3958,41.4195,140586.0
2017-12-28 14:50:00,52.55,52.57,52.53,52.57,374448.0,41.4195,41.4352,41.4037,41.4352,374448.0
2017-12-28 15:00:00,52.57,52.58,52.55,52.55,72643.0,41.4352,41.4431,41.4195,41.4195,72643.0
2017-12-28 15:10:00,52.56,52.57,52.54,52.56,89447.0,41.4274,41.4352,41.4116,41.4274,89447.0
2017-12-28 15:20:00,52.56,52.58,52.54,52.57,87075.0,41.4274,41.4431,41.4116,41.4352,87075.0
2017-12-28 15:30:00,52.57,52.59,52.56,52.58,97606.0,41.4352,41.451,41.4274,41.4431,97606.0
2017-12-28 15:40:00,52.58,52.6,52.57,52.58,235746.0,41.4431,41.4589,41.4352,41.4431,235746.0
2017-12-28 15:50:00,52.58,52.67,52.57,52.65,566994.0,41.4431,41.5141,41.4352,41.4983,566994.0
2017-12-29 09:30:00,52.81,52.91,52.7,52.72,222735.0,41.6244,41.7032,41.5377,41.5535,222735.0
2017-12-29 09:40:00,52.72,52.74,52.68,52.71,119733.0,41.5535,41.5692,41.5219,41.5456,119733.0
2017-12-29 09:50:00,52.72,52.77,52.7,52.73,258113.0,41.5535,41.5929,41.5377,41.5614,258113.0
2017-12-29 10:00:00,52.72,52.78,52.72,52.73,238627.0,41.5535,41.6008,41.5535,41.5614,238627.0
2017-12-29 10:10:00,52.73,52.74,52.67,52.72,143751.0,41.5614,41.5692,41.5141,41.5535,143751.0
2017-12-29 10:20:00,52.73,52.73,52.61,52.63,125721.0,41.5614,41.5614,41.4668,41.4825,125721.0
2017-12-29 10:30:00,52.63,52.65,52.58,52.6,210269.0,41.4825,41.4983,41.4431,41.4589,210269.0
2017-12-29 10:40:00,52.59,52.6,52.57,52.58,98945.0,41.451,41.4589,41.4352,41.4431,98945.0
2017-12-29 10:50:00,52.58,52.64,52.58,52.64,201388.0,41.4431,41.4904,41.4431,41.4904,201388.0
2017-12-29 11:00:00,52.63,52.66,52.62,52.64,107908.0,41.4825,41.5062,41.4747,41.4904,107908.0
2017-12-29 11:10:00,52.64,52.68,52.64,52.66,107915.0,41.4904,41.5219,41.4904,41.5062,107915.0
2017-12-29 11:20:00,52.66,52.68,52.65,52.68,73413.0,41.5062,41.5219,41.4983,41.5219,73413.0
2017-12-29 11:30:00,52.68,52.71,52.67,52.68,224756.0,41.5219,41.5456,41.5141,41.5219,224756.0
2017-12-29 11:40:00,52.69,52.71,52.68,52.71,222581.0,41.5298,41.5456,41.5219,41.5456,222581.0
2017-12-29 11:50:00,52.71,52.71,52.67,52.69,78460.0,41.5456,41.5456,41.5141,41.5298,78460.0
2017-12-29 12:00:00,52.69,52.69,52.66,52.69,55504.0,41.5298,41.5298,41.5062,41.5298,55504.0
2017-12-29 12:10:00,52.69,52.72,52.66,52.66,206820.0,41.5298,41.5535,41.5062,41.5062,206820.0
2017-12-29 12:20:00,52.66,52.68,52.65,52.65,44668.0,41.5062,41.5219,41.4983,41.4983,44668.0
2017-12-29 12:30:00,52.65,52.66,52.64,52.65,112911.0,41.4983,41.5062,41.4904,41.4983,112911.0
2017-12-29 12:40:00,52.65,52.65,52.63,52.65,43812.0,41.4983,41.4983,41.4825,41.4983,43812.0
2017-12-29 12:50:00,52.65,52.66,52.63,52.65,84155.0,41.4983,41.5062,41.4825,41.4983,84155.0
2017-12-29 13:00:00,52.65,52.65,52.63,52.64,25696.0,41.4983,41.4983,41.4825,41.4904,25696.0
2017-12-29 13:10:00,52.64,52.66,52.62,52.65,100875.0,41.4904,41.5062,41.4747,41.4983,100875.0
2017-12-29 13:20:00,52.65,52.66,52.64,52.65,68017.0,41.4983,41.5062,41.4904,41.4983,68017.0
2017-12-29 13:30:00,52.64,52.65,52.62,52.63,104558.0,41.4904,41.4983,41.4747,41.4825,104558.0
2017-12-29 13:40:00,52.62,52.65,52.61,52.62,61347.0,41.4747,41.4983,41.4668,41.4747,61347.0
2017-12-29 13:50:00,52.62,52.64,52.6,52.62,88423.0,41.4747,41.4904,41.4589,41.4747,88423.0
2017-12-29 14:00:00,52.62,52.63,52.6,52.61,175487.0,41.4747,41.4825,41.4589,41.4668,175487.0
2017-12-29 14:10:00,52.61,52.65,52.61,52.64,258516.0,41.4668,41.4983,41.4668,41.4904,258516.0
2017-12-29 14:20:00,52.65,52.68,52.63,52.67,93863.0,41.4983,41.5219,41.4825,41.5141,93863.0
2017-12-29 14:30:00,52.67,52.69,52.66,52.68,50596.0,41.5141,41.5298,41.5062,41.5219,50596.0
2017-12-29 14:40:00,52.68,52.68,52.65,52.65,96508.0,41.5219,41.5219,41.4983,41.4983,96508.0
2017-12-29 14:50:00,52.66,52.68,52.65,52.67,71240.0,41.5062,41.5219,41.4983,41.5141,71240.0
2017-12-29 15:00:00,52.67,52.69,52.66,52.69,120767.0,41.5141,41.5298,41.5062,41.5298,120767.0
2017-12-29 15:10:00,52.69,52.71,52.68,52.71,66809.0,41.5298,41.5456,41.5219,41.5456,66809.0
2017-12-29 15:20:00,52.71,52.74,52.7,52.73,134408.0,41.5456,41.5692,41.5377,41.5614,134408.0
2017-12-29 15:30:00,52.73,52.75,52.69,52.71,247240.0,41.5614,41.5771,41.5298,41.5456,247240.0
2017-12-29 15:40:00,52.71,52.74,52.68,52.74,342678.0,41.5456,41.5692,41.5219,41.5692,342678.0
2017-12-29 15:50:00,52.74,52.77,52.64,52.66,1258798.0,41.5692,41.5929,41.4904,41.5062,1258798.0
2018-01-02 09:30:00,52.67,52.74,52.3,52.36,867905.0,41.5141,41.5692,41.2224,41.2697,867905.0
2018-01-02 09:40:00,52.37,52.43,52.22,52.25,257735.0,41.2776,41.3249,41.1594,41.183,257735.0
2018-01-02 09:50:00,52.24,52.28,52.18,52.25,356166.0,41.1751,41.2067,41.1278,41.183,356166.0
2018-01-02 10:00:00,52.25,52.44,52.24,52.43,680928.0,41.183,41.3328,41.1751,41.3249,680928.0
2018-01-02 10:10:00,52.42,52.47,52.38,52.42,254897.0,41.317,41.3564,41.2855,41.317,254897.0
2018-01-02 10:20:00,52.41,52.45,52.38,52.44,320396.0,41.3091,41.3407,41.2855,41.3328,320396.0
2018-01-02 10:30:00,52.43,52.44,52.34,52.41,267631.0,41.3249,41.3328,41.254,41.3091,267631.0
2018-01-02 10:40:00,52.41,52.48,52.36,52.37,240333.0,41.3091,41.3643,41.2697,41.2776,240333.0
2018-01-02 10:50:00,52.36,52.38,52.3,52.32,185117.0,41.2697,41.2855,41.2224,41.2382,185117.0
2018-01-02 11:00:00,52.32,52.32,52.22,52.23,200170.0,41.2382,41.2382,41.1594,41.1673,200170.0
2018-01-02 11:10:00,52.23,52.24,52.18,52.19,137173.0,41.1673,41.1751,41.1278,41.1357,137173.0
2018-01-02 11:20:00,52.19,52.22,52.16,52.16,199870.0,41.1357,41.1594,41.1121,41.1121,199870.0
2018-01-02 11:30:00,52.16,52.17,52.1,52.11,164029.0,41.1121,41.12,41.0648,41.0727,164029.0
2018-01-02 11:40:00,52.12,52.22,52.11,52.18,710092.0,41.0806,41.1594,41.0727,41.1278,710092.0
2018-01-02 11:50:00,52.18,52.29,52.17,52.28,161203.0,41.1278,41.2145,41.12,41.2067,161203.0
2018-01-02 12:00:00,52.27,52.31,52.25,52.25,336614.0,41.1988,41.2303,41.183,41.183,336614.0
2018-01-02 12:10:00,52.26,52.26,52.19,52.23,263944.0,41.1909,41.1909,41.1357,41.1673,263944.0
2018-01-02 12:20:00,52.23,52.26,52.19,52.19,205787.0,41.1673,41.1909,41.1357,41.1357,205787.0
2018-01-02 12:30:00,52.19,52.21,52.16,52.17,235936.0,41.1357,41.1515,41.1121,41.12,235936.0
2018-01-02 12:40:00,52.18,52.18,52.11,52.11,214975.0,41.1278,41.1278,41.0727,41.0727,214975.0
2018-01-02 12:50:00,52.11,52.14,52.09,52.09,90094.0,41.0727,41.0963,41.0569,41.0569,90094.0
2018-01-02 13:00:00,52.09,52.13,52.09,52.13,119253.0,41.0569,41.0884,41.0569,41.0884,119253.0
2018-01-02 13:10:00,52.12,52.16,52.11,52.12,126407.0,41.0806,41.1121,41.0727,41.0806,126407.0
2018-01-02 13:20:00,52.12,52.15,52.12,52.12,221124.0,41.0806,41.1042,41.0806,41.0806,221124.0
2018-01-02 13:30:00,52.12,52.17,52.12,52.16,196896.0,41.0806,41.12,41.0806,41.1121,196896.0
2018-01-02 13:40:00,52.16,52.19,52.15,52.19,254184.0,41.1121,41.1357,41.1042,41.1357,254184.0
2018-01-02 13:50:00,52.18,52.2,52.15,52.16,144052.0,41.1278,41.1436,41.1042,41.1121,144052.0
2018-01-02 14:00:00,52.16,52.17,52.12,52.14,276140.0,41.1121,41.12,41.0806,41.0963,276140.0
2018-01-02 14:10:00,52.14,52.16,52.12,52.13,224424.0,41.0963,41.1121,41.0806,41.0884,224424.0
2018-01-02 14:20:00,52.12,52.13,52.07,52.1,164824.0,41.0806,41.0884,41.0411,41.0648,164824.0
2018-01-02 14:30:00,52.1,52.13,52.08,52.09,171361.0,41.0648,41.0884,41.049,41.0569,171361.0
2018-01-02 14:40:00,52.08,52.09,52.04,52.08,193479.0,41.049,41.0569,41.0175,41.049,193479.0
2018-01-02 14:50:00,52.08,52.08,52.03,52.07,361571.0,41.049,41.049,41.0096,41.0411,361571.0
2018-01-02 15:00:00,52.07,52.14,52.06,52.13,203181.0,41.0411,41.0963,41.0333,41.0884,203181.0
2018-01-02 15:10:00,52.13,52.14,52.1,52.12,175007.0,41.0884,41.0963,41.0648,41.0806,175007.0
2018-01-02 15:20:00,52.12,52.13,52.09,52.12,147646.0,41.0806,41.0884,41.0569,41.0806,147646.0
2018-01-02 15:30:00,52.12,52.12,52.08,52.11,256718.0,41.0806,41.0806,41.049,41.0727,256718.0
2018-01-02 15:40:00,52.11,52.13,52.08,52.12,332464.0,41.0727,41.0884,41.049,41.0806,332464.0
2018-01-02 15:50:00,52.12,52.2,52.12,52.2,1547025.0,41.0806,41.1436,41.0806,41.1436,1547025.0
2018-01-03 09:30:00,52.0,52.27,51.89,52.2,1058041.0,40.986,41.1988,40.8993,41.1436,1058041.0
2018-01-03 09:40:00,52.21,52.38,52.2,52.26,632181.0,41.1515,41.2855,41.1436,41.1909,632181.0
2018-01-03 09:50:00,52.26,52.31,52.18,52.25,635920.0,41.1909,41.2303,41.1278,41.183,635920.0
2018-01-03 10:00:00,52.24,52.26,52.17,52.17,498705.0,41.1751,41.1909,41.12,41.12,498705.0
2018-01-03 10:10:00,52.17,52.21,52.15,52.17,222787.0,41.12,41.1515,41.1042,41.12,222787.0
2018-01-03 10:20:00,52.16,52.21,52.11,52.18,1423972.0,41.1121,41.1515,41.0727,41.1278,1423972.0
2018-01-03 10:30:00,52.17,52.22,52.16,52.16,283214.0,41.12,41.1594,41.1121,41.1121,283214.0
2018-01-03 10:40:00,52.17,52.19,52.14,52.16,295953.0,41.12,41.1357,41.0963,41.1121,295953.0
2018-01-03 10:50:00,52.15,52.18,52.12,52.13,246098.0,41.1042,41.1278,41.0806,41.0884,246098.0
2018-01-03 11:00:00,52.13,52.14,52.06,52.08,233260.0,41.0884,41.0963,41.0333,41.049,233260.0
2018-01-03 11:10:00,52.08,52.11,52.06,52.1,137733.0,41.049,41.0727,41.0333,41.0648,137733.0
2018-01-03 11:20:00,52.1,52.12,52.03,52.06,195857.0,41.0648,41.0806,41.0096,41.0333,195857.0
2018-01-03 11:30:00,52.06,52.1,52.05,52.06,351553.0,41.0333,41.0648,41.0254,41.0333,351553.0
2018-01-03 11:40:00,52.06,52.08,52.02,52.06,629741.0,41.0333,41.049,41.0017,41.0333,629741.0
2018-01-03 11:50:00,52.06,52.06,52.01,52.02,354618.0,41.0333,41.0333,40.9939,41.0017,354618.0
2018-01-03 12:00:00,52.02,52.04,51.93,51.93,309711.0,41.0017,41.0175,40.9308,40.9308,309711.0
2018-01-03 12:10:00,51.93,51.96,51.88,51.9,210464.0,40.9308,40.9544,40.8914,40.9072,210464.0
2018-01-03 12:20:00,51.9,51.91,51.76,51.77,1311273.0,40.9072,40.915,40.7968,40.8047,1311273.0
2018-01-03 12:30:00,51.77,51.78,51.69,51.69,765301.0,40.8047,40.8126,40.7416,40.7416,765301.0
2018-01-03 12:40:00,51.7,51.77,51.69,51.73,788780.0,40.7495,40.8047,40.7416,40.7732,788780.0
2018-01-03 12:50:00,51.73,51.76,51.69,51.71,154482.0,40.7732,40.7968,40.7416,40.7574,154482.0
2018-01-03 13:00:00,51.71,51.72,51.67,51.68,353518.0,40.7574,40.7653,40.7259,40.7338,353518.0
2018-01-03 13:10:00,51.69,51.69,51.63,51.65,263152.0,40.7416,40.7416,40.6943,40.7101,263152.0
2018-01-03 13:20:00,51.66,51.66,51.6,51.61,227875.0,40.718,40.718,40.6707,40.6786,227875.0
2018-01-03 13:30:00,51.62,51.72,51.61,51.7,748683.0,40.6865,40.7653,40.6786,40.7495,748683.0
2018-01-03 13:40:00,51.7,51.83,51.69,51.81,1312341.0,40.7495,40.852,40.7416,40.8362,1312341.0
2018-01-03 13:50:00,51.82,51.84,51.78,51.82,223375.0,40.8441,40.8599,40.8126,40.8441,223375.0
2018-01-03 14:00:00,51.82,51.85,51.75,51.84,449488.0,40.8441,40.8677,40.7889,40.8599,449488.0
2018-01-03 14:10:00,51.83,51.84,51.76,51.76,221457.0,40.852,40.8599,40.7968,40.7968,221457.0
2018-01-03 14:20:00,51.76,51.79,51.75,51.76,220755.0,40.7968,40.8205,40.7889,40.7968,220755.0
2018-01-03 14:30:00,51.77,51.85,51.75,51.84,275077.0,40.8047,40.8677,40.7889,40.8599,275077.0
2018-01-03 14:40:00,51.84,51.85,51.81,51.82,257790.0,40.8599,40.8677,40.8362,40.8441,257790.0
2018-01-03 14:50:00,51.82,51.85,51.8,51.82,278956.0,40.8441,40.8677,40.8283,40.8441,278956.0
2018-01-03 15:00:00,51.82,51.82,51.79,51.81,209229.0,40.8441,40.8441,40.8205,40.8362,209229.0
2018-01-03 15:10:00,51.81,51.84,51.79,51.8,196854.0,40.8362,40.8599,40.8205,40.8283,196854.0
2018-01-03 15:20:00,51.79,51.8,51.75,51.76,267280.0,40.8205,40.8283,40.7889,40.7968,267280.0
2018-01-03 15:30:00,51.76,51.82,51.74,51.82,383447.0,40.7968,40.8441,40.781,40.8441,383447.0
2018-01-03 15:40:00,51.82,51.86,51.81,51.82,635986.0,40.8441,40.8756,40.8362,40.8441,635986.0
2018-01-03 15:50:00,51.82,51.85,51.78,51.8,1902311.0,40.8441,40.8677,40.8126,40.8283,1902311.0
2018-01-04 09:30:00,51.62,51.69,51.5,51.69,758711.0,40.6865,40.7416,40.5919,40.7416,758711.0
2018-01-04 09:40:00,51.69,51.84,51.68,51.8,921685.0,40.7416,40.8599,40.7338,40.8283,921685.0
2018-01-04 09:50:00,51.8,51.85,51.74,51.83,445807.0,40.8283,40.8677,40.781,40.852,445807.0
2018-01-04 10:00:00,51.83,51.96,51.81,51.94,373538.0,40.852,40.9544,40.8362,40.9387,373538.0
2018-01-04 10:10:00,51.93,51.94,51.85,51.87,260001.0,40.9308,40.9387,40.8677,40.8835,260001.0
2018-01-04 10:20:00,51.88,51.96,51.84,51.88,140975.0,40.8914,40.9544,40.8599,40.8914,140975.0
2018-01-04 10:30:00,51.88,51.91,51.86,51.91,115224.0,40.8914,40.915,40.8756,40.915,115224.0
2018-01-04 10:40:00,51.91,51.92,51.88,51.91,100167.0,40.915,40.9229,40.8914,40.915,100167.0
2018-01-04 10:50:00,51.91,51.95,51.9,51.95,120239.0,40.915,40.9466,40.9072,40.9466,120239.0
2018-01-04 11:00:00,51.95,51.96,51.93,51.95,314679.0,40.9466,40.9544,40.9308,40.9466,314679.0
2018-01-04 11:10:00,51.95,51.95,51.85,51.88,167402.0,40.9466,40.9466,40.8677,40.8914,167402.0
2018-01-04 11:20:00,51.88,51.88,51.82,51.84,131791.0,40.8914,40.8914,40.8441,40.8599,131791.0
2018-01-04 11:30:00,51.84,51.84,51.77,51.78,200370.0,40.8599,40.8599,40.8047,40.8126,200370.0
2018-01-04 11:40:00,51.78,51.79,51.75,51.76,155669.0,40.8126,40.8205,40.7889,40.7968,155669.0
2018-01-04 11:50:00,51.76,51.79,51.75,51.77,202684.0,40.7968,40.8205,40.7889,40.8047,202684.0
2018-01-04 12:00:00,51.77,51.8,51.76,51.78,90860.0,40.8047,40.8283,40.7968,40.8126,90860.0
2018-01-04 12:10:00,51.78,51.79,51.73,51.74,87736.0,40.8126,40.8205,40.7732,40.781,87736.0
2018-01-04 12:20:00,51.75,51.75,51.71,51.73,108524.0,40.7889,40.7889,40.7574,40.7732,108524.0
2018-01-04 12:30:00,51.72,51.78,51.71,51.77,175566.0,40.7653,40.8126,40.7574,40.8047,175566.0
2018-01-04 12:40:00,51.76,51.78,51.74,51.78,90140.0,40.7968,40.8126,40.781,40.8126,90140.0
2018-01-04 12:50:00,51.78,51.83,51.77,51.81,280333.0,40.8126,40.852,40.8047,40.8362,280333.0
2018-01-04 13:00:00,51.82,51.83,51.79,51.8,280190.0,40.8441,40.852,40.8205,40.8283,280190.0
2018-01-04 13:10:00,51.8,51.81,51.76,51.77,130820.0,40.8283,40.8362,40.7968,40.8047,130820.0
2018-01-04 13:20:00,51.77,51.8,51.75,51.76,90068.0,40.8047,40.8283,40.7889,40.7968,90068.0
2018-01-04 13:30:00,51.76,51.8,51.75,51.8,67149.0,40.7968,40.8283,40.7889,40.8283,67149.0
2018-01-04 13:40:00,51.8,51.8,51.72,51.73,183357.0,40.8283,40.8283,40.7653,40.7732,183357.0
2018-01-04 13:50:00,51.73,51.73,51.68,51.72,323010.0,40.7732,40.7732,40.7338,40.7653,323010.0
2018-01-04 14:00:00,51.71,51.71,51.66,51.68,304188.0,40.7574,40.7574,40.718,40.7338,304188.0
2018-01-04 14:10:00,51.67,51.72,51.64,51.7,156935.0,40.7259,40.7653,40.7022,40.7495,156935.0
2018-01-04 14:20:00,51.7,51.7,51.61,51.62,231634.0,40.7495,40.7495,40.6786,40.6865,231634.0
2018-01-04 14:30:00,51.63,51.66,51.54,51.56,629299.0,40.6943,40.718,40.6234,40.6392,629299.0
2018-01-04 14:40:00,51.56,51.56,51.48,51.51,476597.0,40.6392,40.6392,40.5761,40.5998,476597.0
2018-01-04 14:50:00,51.51,51.51,51.47,51.5,222522.0,40.5998,40.5998,40.5682,40.5919,222522.0
2018-01-04 15:00:00,51.5,51.5,51.41,51.42,471384.0,40.5919,40.5919,40.5209,40.5288,471384.0
2018-01-04 15:10:00,51.42,51.43,51.35,51.39,241943.0,40.5288,40.5367,40.4736,40.5052,241943.0
2018-01-04 15:20:00,51.39,51.39,51.25,51.27,437797.0,40.5052,40.5052,40.3948,40.4106,437797.0
2018-01-04 15:30:00,51.26,51.33,51.25,51.32,797893.0,40.4027,40.4579,40.3948,40.45,797893.0
2018-01-04 15:40:00,51.32,51.34,51.29,51.34,633292.0,40.45,40.4658,40.4264,40.4658,633292.0
2018-01-04 15:50:00,51.34,51.38,51.3,51.34,3141029.0,40.4658,40.4973,40.4342,40.4658,3141029.0
2018-01-05 09:30:00,51.53,51.61,51.36,51.4,1075031.0,40.6155,40.6786,40.4815,40.5131,1075031.0
2018-01-05 09:40:00,51.4,51.5,51.35,51.39,2312517.0,40.5131,40.5919,40.4736,40.5052,2312517.0
2018-01-05 09:50:00,51.38,51.49,51.33,51.49,1540490.0,40.4973,40.584,40.4579,40.584,1540490.0
2018-01-05 10:00:00,51.49,51.57,51.44,51.53,425765.0,40.584,40.6471,40.5446,40.6155,425765.0
2018-01-05 10:10:00,51.53,51.56,51.49,51.52,768490.0,40.6155,40.6392,40.584,40.6076,768490.0
2018-01-05 10:20:00,51.52,51.53,51.31,51.31,753106.0,40.6076,40.6155,40.4421,40.4421,753106.0
2018-01-05 10:30:00,51.31,51.33,51.22,51.22,969605.0,40.4421,40.4579,40.3712,40.3712,969605.0
2018-01-05 10:40:00,51.22,51.23,51.07,51.13,1351389.0,40.3712,40.3791,40.253,40.3002,1351389.0
2018-01-05 10:50:00,51.13,51.2,51.1,51.12,600105.0,40.3002,40.3554,40.2766,40.2924,600105.0
2018-01-05 11:00:00,51.12,51.21,51.1,51.18,681519.0,40.2924,40.3633,40.2766,40.3397,681519.0
2018-01-05 11:10:00,51.19,51.19,51.14,51.15,352616.0,40.3475,40.3475,40.3081,40.316,352616.0
2018-01-05 11:20:00,51.15,51.18,51.13,51.14,249565.0,40.316,40.3397,40.3002,40.3081,249565.0
2018-01-05 11:30:00,51.14,51.19,51.13,51.18,358078.0,40.3081,40.3475,40.3002,40.3397,358078.0
2018-01-05 11:40:00,51.18,51.23,51.17,51.22,382704.0,40.3397,40.3791,40.3318,40.3712,382704.0
2018-01-05 11:50:00,51.22,51.22,51.13,51.15,340738.0,40.3712,40.3712,40.3002,40.316,340738.0
2018-01-05 12:00:00,51.15,51.21,51.15,51.2,367188.0,40.316,40.3633,40.316,40.3554,367188.0
2018-01-05 12:10:00,51.2,51.45,51.19,51.27,816934.0,40.3554,40.5525,40.3475,40.4106,816934.0
2018-01-05 12:20:00,51.27,51.32,51.27,51.29,140927.0,40.4106,40.45,40.4106,40.4264,140927.0
2018-01-05 12:30:00,51.29,51.32,51.23,51.32,590295.0,40.4264,40.45,40.3791,40.45,590295.0
2018-01-05 12:40:00,51.32,51.34,51.26,51.28,426531.0,40.45,40.4658,40.4027,40.4185,426531.0
2018-01-05 12:50:00,51.28,51.31,51.25,51.28,636767.0,40.4185,40.4421,40.3948,40.4185,636767.0
2018-01-05 13:00:00,51.27,51.32,51.27,51.31,98658.0,40.4106,40.45,40.4106,40.4421,98658.0
2018-01-05 13:10:00,51.32,51.32,51.29,51.3,105845.0,40.45,40.45,40.4264,40.4342,105845.0
2018-01-05 13:20:00,51.31,51.31,51.28,51.29,310706.0,40.4421,40.4421,40.4185,40.4264,310706.0
2018-01-05 13:30:00,51.29,51.31,51.27,51.29,849689.0,40.4264,40.4421,40.4106,40.4264,849689.0
2018-01-05 13:40:00,51.29,51.34,51.28,51.29,331197.0,40.4264,40.4658,40.4185,40.4264,331197.0
2018-01-05 13:50:00,51.29,51.3,51.28,51.29,172850.0,40.4264,40.4342,40.4185,40.4264,172850.0
2018-01-05 14:00:00,51.28,51.3,51.27,51.29,207153.0,40.4185,40.4342,40.4106,40.4264,207153.0
2018-01-05 14:10:00,51.29,51.33,51.29,51.31,221401.0,40.4264,40.4579,40.4264,40.4421,221401.0
2018-01-05 14:20:00,51.31,51.36,51.31,51.35,195351.0,40.4421,40.4815,40.4421,40.4736,195351.0
2018-01-05 14:30:00,51.35,51.36,51.31,51.35,280177.0,40.4736,40.4815,40.4421,40.4736,280177.0
2018-01-05 14:40:00,51.35,51.36,51.31,51.31,525480.0,40.4736,40.4815,40.4421,40.4421,525480.0
2018-01-05 14:50:00,51.31,51.35,51.31,51.32,251200.0,40.4421,40.4736,40.4421,40.45,251200.0
2018-01-05 15:00:00,51.32,51.36,51.31,51.34,222078.0,40.45,40.4815,40.4421,40.4658,222078.0
2018-01-05 15:10:00,51.34,51.37,51.33,51.37,577653.0,40.4658,40.4894,40.4579,40.4894,577653.0
2018-01-05 15:20:00,51.37,51.38,51.35,51.35,174872.0,40.4894,40.4973,40.4736,40.4736,174872.0
2018-01-05 15:30:00,51.35,51.36,51.3,51.34,728404.0,40.4736,40.4815,40.4342,40.4658,728404.0
2018-01-05 15:40:00,51.34,51.36,51.31,51.34,745555.0,40.4658,40.4815,40.4421,40.4658,745555.0
2018-01-05 15:50:00,51.34,51.34,51.31,51.32,1373749.0,40.4658,40.4658,40.4421,40.45,1373749.0
2018-01-08 09:30:00,51.42,51.52,51.31,51.34,1352645.0,40.5288,40.6076,40.4421,40.4658,1352645.0
2018-01-08 09:40:00,51.34,51.62,51.34,51.6,644109.0,40.4658,40.6865,40.4658,40.6707,644109.0
2018-01-08 09:50:00,51.6,51.66,51.54,51.66,916198.0,40.6707,40.718,40.6234,40.718,916198.0
2018-01-08 10:00:00,51.65,51.67,51.6,51.64,394866.0,40.7101,40.7259,40.6707,40.7022,394866.0
2018-01-08 10:10:00,51.63,51.63,51.54,51.55,193246.0,40.6943,40.6943,40.6234,40.6313,193246.0
2018-01-08 10:20:00,51.55,51.57,51.52,51.53,156038.0,40.6313,40.6471,40.6076,40.6155,156038.0
2018-01-08 10:30:00,51.54,51.6,51.54,51.57,133101.0,40.6234,40.6707,40.6234,40.6471,133101.0
2018-01-08 10:40:00,51.57,51.59,51.56,51.57,82932.0,40.6471,40.6628,40.6392,40.6471,82932.0
2018-01-08 10:50:00,51.57,51.58,51.53,51.56,90252.0,40.6471,40.6549,40.6155,40.6392,90252.0
2018-01-08 11:00:00,51.56,51.56,51.52,51.53,206063.0,40.6392,40.6392,40.6076,40.6155,206063.0
2018-01-08 11:10:00,51.54,51.57,51.53,51.55,53097.0,40.6234,40.6471,40.6155,40.6313,53097.0
2018-01-08 11:20:00,51.55,51.58,51.54,51.58,84161.0,40.6313,40.6549,40.6234,40.6549,84161.0
2018-01-08 11:30:00,51.58,51.64,51.57,51.64,235133.0,40.6549,40.7022,40.6471,40.7022,235133.0
2018-01-08 11:40:00,51.63,51.64,51.59,51.59,115454.0,40.6943,40.7022,40.6628,40.6628,115454.0
2018-01-08 11:50:00,51.59,51.6,51.55,51.56,74821.0,40.6628,40.6707,40.6313,40.6392,74821.0
2018-01-08 12:00:00,51.56,51.57,51.52,51.54,190096.0,40.6392,40.6471,40.6076,40.6234,190096.0
2018-01-08 12:10:00,51.54,51.57,51.53,51.56,73054.0,40.6234,40.6471,40.6155,40.6392,73054.0
2018-01-08 12:20:00,51.57,51.59,51.54,51.57,174413.0,40.6471,40.6628,40.6234,40.6471,174413.0
2018-01-08 12:30:00,51.57,51.6,51.56,51.6,52336.0,40.6471,40.6707,40.6392,40.6707,52336.0
2018-01-08 12:40:00,51.6,51.64,51.58,51.64,97815.0,40.6707,40.7022,40.6549,40.7022,97815.0
2018-01-08 12:50:00,51.63,51.66,51.61,51.64,467456.0,40.6943,40.718,40.6786,40.7022,467456.0
2018-01-08 13:00:00,51.65,51.67,51.64,51.66,56524.0,40.7101,40.7259,40.7022,40.718,56524.0
2018-01-08 13:10:00,51.66,51.7,51.65,51.69,216774.0,40.718,40.7495,40.7101,40.7416,216774.0
2018-01-08 13:20:00,51.69,51.74,51.68,51.72,589720.0,40.7416,40.781,40.7338,40.7653,589720.0
2018-01-08 13:30:00,51.72,51.74,51.7,51.72,161476.0,40.7653,40.781,40.7495,40.7653,161476.0
2018-01-08 13:40:00,51.72,51.75,51.71,51.73,242990.0,40.7653,40.7889,40.7574,40.7732,242990.0
2018-01-08 13:50:00,51.73,51.74,51.71,51.72,202340.0,40.7732,40.781,40.7574,40.7653,202340.0
2018-01-08 14:00:00,51.73,51.73,51.71,51.71,187444.0,40.7732,40.7732,40.7574,40.7574,187444.0
2018-01-08 14:10:00,51.71,51.72,51.68,51.7,434186.0,40.7574,40.7653,40.7338,40.7495,434186.0
2018-01-08 14:20:00,51.7,51.72,51.69,51.7,200679.0,40.7495,40.7653,40.7416,40.7495,200679.0
2018-01-08 14:30:00,51.7,51.74,51.69,51.73,275623.0,40.7495,40.781,40.7416,40.7732,275623.0
2018-01-08 14:40:00,51.74,51.77,51.73,51.75,367036.0,40.781,40.8047,40.7732,40.7889,367036.0
2018-01-08 14:50:00,51.75,51.78,51.74,51.76,250752.0,40.7889,40.8126,40.781,40.7968,250752.0
2018-01-08 15:00:00,51.75,51.77,51.71,51.72,168767.0,40.7889,40.8047,40.7574,40.7653,168767.0
2018-01-08 15:10:00,51.72,51.72,51.67,51.68,153451.0,40.7653,40.7653,40.7259,40.7338,153451.0
2018-01-08 15:20:00,51.68,51.68,51.64,51.66,94674.0,40.7338,40.7338,40.7022,40.718,94674.0
2018-01-08 15:30:00,51.65,51.72,51.65,51.71,537891.0,40.7101,40.7653,40.7101,40.7574,537891.0
2018-01-08 15:40:00,51.71,51.83,51.69,51.81,1182765.0,40.7574,40.852,40.7416,40.8362,1182765.0
2018-01-08 15:50:00,51.8,51.85,51.77,51.82,2278784.0,40.8283,40.8677,40.8047,40.8441,2278784.0
2018-01-09 09:30:00,51.8,51.82,51.64,51.69,525657.0,40.8283,40.8441,40.7022,40.7416,525657.0
2018-01-09 09:40:00,51.69,51.69,51.43,51.44,469662.0,40.7416,40.7416,40.5367,40.5446,469662.0
2018-01-09 09:50:00,51.44,51.45,51.3,51.31,455251.0,40.5446,40.5525,40.4342,40.4421,455251.0
2018-01-09 10:00:00,51.31,51.33,51.22,51.23,829253.0,40.4421,40.4579,40.3712,40.3791,829253.0
2018-01-09 10:10:00,51.23,51.33,51.22,51.26,371099.0,40.3791,40.4579,40.3712,40.4027,371099.0
2018-01-09 10:20:00,51.26,51.33,51.24,51.32,362961.0,40.4027,40.4579,40.3869,40.45,362961.0
2018-01-09 10:30:00,51.33,51.42,51.32,51.37,921335.0,40.4579,40.5288,40.45,40.4894,921335.0
2018-01-09 10:40:00,51.38,51.4,51.36,51.37,331177.0,40.4973,40.5131,40.4815,40.4894,331177.0
2018-01-09 10:50:00,51.37,51.41,51.35,51.4,239838.0,40.4894,40.5209,40.4736,40.5131,239838.0
2018-01-09 11:00:00,51.4,51.48,51.38,51.46,332058.0,40.5131,40.5761,40.4973,40.5603,332058.0
2018-01-09 11:10:00,51.46,51.49,51.44,51.46,115363.0,40.5603,40.584,40.5446,40.5603,115363.0
2018-01-09 11:20:00,51.45,51.48,51.41,51.44,250167.0,40.5525,40.5761,40.5209,40.5446,250167.0
2018-01-09 11:30:00,51.44,51.45,51.34,51.35,232107.0,40.5446,40.5525,40.4658,40.4736,232107.0
2018-01-09 11:40:00,51.35,51.38,51.33,51.34,166855.0,40.4736,40.4973,40.4579,40.4658,166855.0
2018-01-09 11:50:00,51.34,51.42,51.34,51.41,230493.0,40.4658,40.5288,40.4658,40.5209,230493.0
2018-01-09 12:00:00,51.4,51.42,51.38,51.38,110748.0,40.5131,40.5288,40.4973,40.4973,110748.0
2018-01-09 12:10:00,51.38,51.38,51.31,51.32,232669.0,40.4973,40.4973,40.4421,40.45,232669.0
2018-01-09 12:20:00,51.32,51.34,51.3,51.31,217453.0,40.45,40.4658,40.4342,40.4421,217453.0
2018-01-09 12:30:00,51.31,51.32,51.28,51.32,229651.0,40.4421,40.45,40.4185,40.45,229651.0
2018-01-09 12:40:00,51.32,51.35,51.31,51.34,106886.0,40.45,40.4736,40.4421,40.4658,106886.0
2018-01-09 12:50:00,51.34,51.35,51.31,51.33,123814.0,40.4658,40.4736,40.4421,40.4579,123814.0
2018-01-09 13:00:00,51.33,51.34,51.31,51.33,70798.0,40.4579,40.4658,40.4421,40.4579,70798.0
2018-01-09 13:10:00,51.33,51.41,51.32,51.4,411496.0,40.4579,40.5209,40.45,40.5131,411496.0
2018-01-09 13:20:00,51.4,51.46,51.4,51.45,195484.0,40.5131,40.5603,40.5131,40.5525,195484.0
2018-01-09 13:30:00,51.44,51.45,51.4,51.42,84896.0,40.5446,40.5525,40.5131,40.5288,84896.0
2018-01-09 13:40:00,51.41,51.43,51.39,51.4,86074.0,40.5209,40.5367,40.5052,40.5131,86074.0
2018-01-09 13:50:00,51.4,51.43,51.39,51.41,130723.0,40.5131,40.5367,40.5052,40.5209,130723.0
2018-01-09 14:00:00,51.41,51.42,51.38,51.39,185909.0,40.5209,40.5288,40.4973,40.5052,185909.0
2018-01-09 14:10:00,51.39,51.4,51.3,51.3,428392.0,40.5052,40.5131,40.4342,40.4342,428392.0
2018-01-09 14:20:00,51.3,51.34,51.3,51.32,673065.0,40.4342,40.4658,40.4342,40.45,673065.0
2018-01-09 14:30:00,51.32,51.36,51.31,51.35,254903.0,40.45,40.4815,40.4421,40.4736,254903.0
2018-01-09 14:40:00,51.35,51.4,51.34,51.4,166232.0,40.4736,40.5131,40.4658,40.5131,166232.0
2018-01-09 14:50:00,51.4,51.43,51.39,51.41,146604.0,40.5131,40.5367,40.5052,40.5209,146604.0
2018-01-09 15:00:00,51.41,51.43,51.39,51.43,337043.0,40.5209,40.5367,40.5052,40.5367,337043.0
2018-01-09 15:10:00,51.43,51.43,51.4,51.4,271952.0,40.5367,40.5367,40.5131,40.5131,271952.0
2018-01-09 15:20:00,51.4,51.41,51.38,51.38,257592.0,40.5131,40.5209,40.4973,40.4973,257592.0
2018-01-09 15:30:00,51.38,51.49,51.38,51.48,418761.0,40.4973,40.584,40.4973,40.5761,418761.0
2018-01-09 15:40:00,51.48,51.48,51.38,51.39,632623.0,40.5761,40.5761,40.4973,40.5052,632623.0
2018-01-09 15:50:00,51.39,51.41,51.26,51.32,1905693.0,40.5052,40.5209,40.4027,40.45,1905693.0
2018-01-10 09:30:00,51.0,51.08,50.89,50.9,1100954.0,40.1978,40.2608,40.1111,40.119,1100954.0
2018-01-10 09:40:00,50.89,50.94,50.74,50.76,836132.0,40.1111,40.1505,39.9929,40.0086,836132.0
2018-01-10 09:50:00,50.75,50.87,50.74,50.84,514748.0,40.0007,40.0953,39.9929,40.0717,514748.0
2018-01-10 10:00:00,50.84,50.94,50.84,50.91,370749.0,40.0717,40.1505,40.0717,40.1268,370749.0
2018-01-10 10:10:00,50.91,51.02,50.89,50.98,897955.0,40.1268,40.2135,40.1111,40.182,897955.0
2018-01-10 10:20:00,50.99,51.02,50.94,50.96,529327.0,40.1899,40.2135,40.1505,40.1663,529327.0
2018-01-10 10:30:00,50.95,50.96,50.89,50.9,360830.0,40.1584,40.1663,40.1111,40.119,360830.0
2018-01-10 10:40:00,50.91,50.93,50.88,50.93,196474.0,40.1268,40.1426,40.1032,40.1426,196474.0
2018-01-10 10:50:00,50.92,50.94,50.87,50.88,274142.0,40.1347,40.1505,40.0953,40.1032,274142.0
2018-01-10 11:00:00,50.89,50.9,50.8,50.8,287532.0,40.1111,40.119,40.0401,40.0401,287532.0
2018-01-10 11:10:00,50.8,50.81,50.75,50.76,429019.0,40.0401,40.048,40.0007,40.0086,429019.0
2018-01-10 11:20:00,50.75,50.76,50.7,50.73,602556.0,40.0007,40.0086,39.9613,39.985,602556.0
2018-01-10 11:30:00,50.73,50.73,50.65,50.68,432490.0,39.985,39.985,39.9219,39.9456,432490.0
2018-01-10 11:40:00,50.68,50.71,50.66,50.68,364233.0,39.9456,39.9692,39.9298,39.9456,364233.0
2018-01-10 11:50:00,50.68,50.68,50.66,50.67,161150.0,39.9456,39.9456,39.9298,39.9377,161150.0
2018-01-10 12:00:00,50.67,50.68,50.63,50.66,293752.0,39.9377,39.9456,39.9062,39.9298,293752.0
2018-01-10 12:10:00,50.66,50.68,50.66,50.67,190038.0,39.9298,39.9456,39.9298,39.9377,190038.0
2018-01-10 12:20:00,50.67,50.72,50.66,50.72,157486.0,39.9377,39.9771,39.9298,39.9771,157486.0
2018-01-10 12:30:00,50.71,50.76,50.71,50.72,213881.0,39.9692,40.0086,39.9692,39.9771,213881.0
2018-01-10 12:40:00,50.72,50.77,50.71,50.77,423534.0,39.9771,40.0165,39.9692,40.0165,423534.0
2018-01-10 12:50:00,50.77,50.8,50.74,50.79,205699.0,40.0165,40.0401,39.9929,40.0323,205699.0
2018-01-10 13:00:00,50.8,50.88,50.79,50.87,212263.0,40.0401,40.1032,40.0323,40.0953,212263.0
2018-01-10 13:10:00,50.86,50.87,50.8,50.8,234705.0,40.0874,40.0953,40.0401,40.0401,234705.0
2018-01-10 13:20:00,50.8,50.82,50.79,50.79,146347.0,40.0401,40.0559,40.0323,40.0323,146347.0
2018-01-10 13:30:00,50.79,50.8,50.78,50.8,134046.0,40.0323,40.0401,40.0244,40.0401,134046.0
2018-01-10 13:40:00,50.8,50.8,50.76,50.79,305754.0,40.0401,40.0401,40.0086,40.0323,305754.0
2018-01-10 13:50:00,50.78,50.82,50.77,50.77,296900.0,40.0244,40.0559,40.0165,40.0165,296900.0
2018-01-10 14:00:00,50.77,50.8,50.75,50.75,232569.0,40.0165,40.0401,40.0007,40.0007,232569.0
2018-01-10 14:10:00,50.75,50.76,50.71,50.73,264841.0,40.0007,40.0086,39.9692,39.985,264841.0
2018-01-10 14:20:00,50.72,50.74,50.68,50.71,171296.0,39.9771,39.9929,39.9456,39.9692,171296.0
2018-01-10 14:30:00,50.72,50.75,50.7,50.71,109864.0,39.9771,40.0007,39.9613,39.9692,109864.0
2018-01-10 14:40:00,50.71,50.76,50.71,50.76,140269.0,39.9692,40.0086,39.9692,40.0086,140269.0
2018-01-10 14:50:00,50.74,50.77,50.73,50.75,175268.0,39.9929,40.0165,39.985,40.0007,175268.0
2018-01-10 15:00:00,50.76,50.76,50.72,50.72,167654.0,40.0086,40.0086,39.9771,39.9771,167654.0
2018-01-10 15:10:00,50.73,50.75,50.72,50.74,212629.0,39.985,40.0007,39.9771,39.9929,212629.0
2018-01-10 15:20:00,50.74,50.77,50.73,50.76,320661.0,39.9929,40.0165,39.985,40.0086,320661.0
2018-01-10 15:30:00,50.75,50.78,50.74,50.76,529658.0,40.0007,40.0244,39.9929,40.0086,529658.0
2018-01-10 15:40:00,50.76,50.79,50.75,50.76,722156.0,40.0086,40.0323,40.0007,40.0086,722156.0
2018-01-10 15:50:00,50.76,50.78,50.7,50.73,1374649.0,40.0086,40.0244,39.9613,39.985,1374649.0
2018-01-11 09:30:00,50.69,50.92,50.55,50.86,983748.0,39.9534,40.1347,39.8431,40.0874,983748.0
2018-01-11 09:40:00,50.86,50.92,50.82,50.83,424091.0,40.0874,40.1347,40.0559,40.0638,424091.0
2018-01-11 09:50:00,50.82,50.87,50.79,50.82,250178.0,40.0559,40.0953,40.0323,40.0559,250178.0
2018-01-11 10:00:00,50.82,50.84,50.78,50.79,286237.0,40.0559,40.0717,40.0244,40.0323,286237.0
2018-01-11 10:10:00,50.79,50.79,50.61,50.62,469769.0,40.0323,40.0323,39.8904,39.8983,469769.0
2018-01-11 10:20:00,50.62,50.72,50.62,50.71,549621.0,39.8983,39.9771,39.8983,39.9692,549621.0
2018-01-11 10:30:00,50.72,50.72,50.65,50.66,322321.0,39.9771,39.9771,39.9219,39.9298,322321.0
2018-01-11 10:40:00,50.66,50.66,50.61,50.62,119736.0,39.9298,39.9298,39.8904,39.8983,119736.0
2018-01-11 10:50:00,50.62,50.65,50.6,50.64,251557.0,39.8983,39.9219,39.8825,39.914,251557.0
2018-01-11 11:00:00,50.64,50.7,50.63,50.67,119582.0,39.914,39.9613,39.9062,39.9377,119582.0
2018-01-11 11:10:00,50.66,50.79,50.64,50.77,621850.0,39.9298,40.0323,39.914,40.0165,621850.0
2018-01-11 11:20:00,50.77,50.78,50.74,50.75,445388.0,40.0165,40.0244,39.9929,40.0007,445388.0
2018-01-11 11:30:00,50.75,50.77,50.74,50.77,84900.0,40.0007,40.0165,39.9929,40.0165,84900.0
2018-01-11 11:40:00,50.77,50.78,50.74,50.75,129709.0,40.0165,40.0244,39.9929,40.0007,129709.0
2018-01-11 11:50:00,50.75,50.75,50.69,50.69,153449.0,40.0007,40.0007,39.9534,39.9534,153449.0
2018-01-11 12:00:00,50.7,50.7,50.65,50.66,308296.0,39.9613,39.9613,39.9219,39.9298,308296.0
2018-01-11 12:10:00,50.66,50.66,50.62,50.64,251445.0,39.9298,39.9298,39.8983,39.914,251445.0
2018-01-11 12:20:00,50.64,50.65,50.6,50.6,162340.0,39.914,39.9219,39.8825,39.8825,162340.0
2018-01-11 12:30:00,50.61,50.62,50.6,50.62,286462.0,39.8904,39.8983,39.8825,39.8983,286462.0
2018-01-11 12:40:00,50.62,50.64,50.6,50.63,187954.0,39.8983,39.914,39.8825,39.9062,187954.0
2018-01-11 12:50:00,50.62,50.63,50.58,50.58,203097.0,39.8983,39.9062,39.8667,39.8667,203097.0
2018-01-11 13:00:00,50.58,50.63,50.57,50.61,276367.0,39.8667,39.9062,39.8589,39.8904,276367.0
2018-01-11 13:10:00,50.61,50.65,50.6,50.64,430242.0,39.8904,39.9219,39.8825,39.914,430242.0
2018-01-11 13:20:00,50.65,50.69,50.64,50.69,186874.0,39.9219,39.9534,39.914,39.9534,186874.0
2018-01-11 13:30:00,50.69,50.7,50.65,50.66,280569.0,39.9534,39.9613,39.9219,39.9298,280569.0
2018-01-11 13:40:00,50.66,50.67,50.63,50.63,235620.0,39.9298,39.9377,39.9062,39.9062,235620.0
2018-01-11 13:50:00,50.63,50.64,50.6,50.62,172394.0,39.9062,39.914,39.8825,39.8983,172394.0
2018-01-11 14:00:00,50.62,50.64,50.61,50.63,201108.0,39.8983,39.914,39.8904,39.9062,201108.0
2018-01-11 14:10:00,50.64,50.64,50.59,50.59,244404.0,39.914,39.914,39.8746,39.8746,244404.0
2018-01-11 14:20:00,50.59,50.6,50.54,50.57,351074.0,39.8746,39.8825,39.8352,39.8589,351074.0
2018-01-11 14:30:00,50.57,50.58,50.54,50.54,158218.0,39.8589,39.8667,39.8352,39.8352,158218.0
2018-01-11 14:40:00,50.54,50.58,50.53,50.54,249147.0,39.8352,39.8667,39.8273,39.8352,249147.0
2018-01-11 14:50:00,50.53,50.56,50.51,50.52,236663.0,39.8273,39.851,39.8116,39.8194,236663.0
2018-01-11 15:00:00,50.53,50.53,50.5,50.5,161943.0,39.8273,39.8273,39.8037,39.8037,161943.0
2018-01-11 15:10:00,50.5,50.52,50.48,50.52,196669.0,39.8037,39.8194,39.7879,39.8194,196669.0
2018-01-11 15:20:00,50.52,50.53,50.43,50.44,769924.0,39.8194,39.8273,39.7485,39.7564,769924.0
2018-01-11 15:30:00,50.44,50.49,50.38,50.47,970663.0,39.7564,39.7958,39.7091,39.78,970663.0
2018-01-11 15:40:00,50.47,50.54,50.45,50.54,865563.0,39.78,39.8352,39.7643,39.8352,865563.0
2018-01-11 15:50:00,50.54,50.57,50.49,50.55,1836617.0,39.8352,39.8589,39.7958,39.8431,1836617.0
2018-01-12 09:30:00,50.4,50.45,50.11,50.21,1332693.0,39.7249,39.7643,39.4963,39.5751,1332693.0
2018-01-12 09:40:00,50.21,50.47,50.21,50.45,675440.0,39.5751,39.78,39.5751,39.7643,675440.0
2018-01-12 09:50:00,50.44,50.46,50.4,50.42,378166.0,39.7564,39.7722,39.7249,39.7406,378166.0
2018-01-12 10:00:00,50.42,50.44,50.35,50.42,464438.0,39.7406,39.7564,39.6855,39.7406,464438.0
2018-01-12 10:10:00,50.43,50.58,50.41,50.46,559270.0,39.7485,39.8667,39.7327,39.7722,559270.0
2018-01-12 10:20:00,50.46,50.49,50.43,50.45,282112.0,39.7722,39.7958,39.7485,39.7643,282112.0
2018-01-12 10:30:00,50.44,50.51,50.42,50.5,311205.0,39.7564,39.8116,39.7406,39.8037,311205.0
2018-01-12 10:40:00,50.5,50.63,50.47,50.61,1053376.0,39.8037,39.9062,39.78,39.8904,1053376.0
2018-01-12 10:50:00,50.62,50.67,50.56,50.59,812334.0,39.8983,39.9377,39.851,39.8746,812334.0
2018-01-12 11:00:00,50.59,50.59,50.47,50.5,328834.0,39.8746,39.8746,39.78,39.8037,328834.0
2018-01-12 11:10:00,50.5,50.51,50.46,50.49,525766.0,39.8037,39.8116,39.7722,39.7958,525766.0
2018-01-12 11:20:00,50.49,50.57,50.48,50.56,243928.0,39.7958,39.8589,39.7879,39.851,243928.0
2018-01-12 11:30:00,50.56,50.61,50.54,50.61,197433.0,39.851,39.8904,39.8352,39.8904,197433.0
2018-01-12 11:40:00,50.6,50.61,50.56,50.58,282317.0,39.8825,39.8904,39.851,39.8667,282317.0
2018-01-12 11:50:00,50.59,50.6,50.53,50.54,745544.0,39.8746,39.8825,39.8273,39.8352,745544.0
2018-01-12 12:00:00,50.54,50.55,50.51,50.52,143849.0,39.8352,39.8431,39.8116,39.8194,143849.0
2018-01-12 12:10:00,50.51,50.53,50.47,50.48,148764.0,39.8116,39.8273,39.78,39.7879,148764.0
2018-01-12 12:20:00,50.48,50.5,50.45,50.47,89104.0,39.7879,39.8037,39.7643,39.78,89104.0
2018-01-12 12:30:00,50.46,50.48,50.44,50.46,252342.0,39.7722,39.7879,39.7564,39.7722,252342.0
2018-01-12 12:40:00,50.45,50.47,50.44,50.44,184817.0,39.7643,39.78,39.7564,39.7564,184817.0
2018-01-12 12:50:00,50.45,50.48,50.44,50.47,146813.0,39.7643,39.7879,39.7564,39.78,146813.0
2018-01-12 13:00:00,50.48,50.49,50.47,50.47,141353.0,39.7879,39.7958,39.78,39.78,141353.0
2018-01-12 13:10:00,50.47,50.47,50.43,50.43,144375.0,39.78,39.78,39.7485,39.7485,144375.0
2018-01-12 13:20:00,50.44,50.44,50.41,50.42,61160.0,39.7564,39.7564,39.7327,39.7406,61160.0
2018-01-12 13:30:00,50.42,50.44,50.42,50.42,107068.0,39.7406,39.7564,39.7406,39.7406,107068.0
2018-01-12 13:40:00,50.43,50.47,50.42,50.46,142662.0,39.7485,39.78,39.7406,39.7722,142662.0
2018-01-12 13:50:00,50.45,50.48,50.45,50.45,126081.0,39.7643,39.7879,39.7643,39.7643,126081.0
2018-01-12 14:00:00,50.46,50.52,50.45,50.49,107613.0,39.7722,39.8194,39.7643,39.7958,107613.0
2018-01-12 14:10:00,50.49,50.5,50.45,50.47,230307.0,39.7958,39.8037,39.7643,39.78,230307.0
2018-01-12 14:20:00,50.47,50.5,50.47,50.48,181579.0,39.78,39.8037,39.78,39.7879,181579.0
2018-01-12 14:30:00,50.48,50.5,50.45,50.47,258524.0,39.7879,39.8037,39.7643,39.78,258524.0
2018-01-12 14:40:00,50.47,50.47,50.43,50.43,145021.0,39.78,39.78,39.7485,39.7485,145021.0
2018-01-12 14:50:00,50.43,50.46,50.43,50.46,274805.0,39.7485,39.7722,39.7485,39.7722,274805.0
2018-01-12 15:00:00,50.45,50.46,50.4,50.4,270610.0,39.7643,39.7722,39.7249,39.7249,270610.0
2018-01-12 15:10:00,50.4,50.4,50.32,50.37,476162.0,39.7249,39.7249,39.6618,39.7012,476162.0
2018-01-12 15:20:00,50.36,50.37,50.3,50.3,402233.0,39.6933,39.7012,39.646,39.646,402233.0
2018-01-12 15:30:00,50.3,50.35,50.3,50.32,599164.0,39.646,39.6855,39.646,39.6618,599164.0
2018-01-12 15:40:00,50.32,50.37,50.3,50.3,717982.0,39.6618,39.7012,39.646,39.646,717982.0
2018-01-12 15:50:00,50.3,50.31,50.2,50.27,2050742.0,39.646,39.6539,39.5672,39.6224,2050742.0
2018-01-16 09:30:00,50.46,50.52,50.35,50.48,1066868.0,39.7722,39.8194,39.6855,39.7879,1066868.0
2018-01-16 09:40:00,50.49,50.6,50.47,50.52,1134445.0,39.7958,39.8825,39.78,39.8194,1134445.0
2018-01-16 09:50:00,50.51,50.51,50.44,50.45,612458.0,39.8116,39.8116,39.7564,39.7643,612458.0
2018-01-16 10:00:00,50.45,50.47,50.3,50.31,527124.0,39.7643,39.78,39.646,39.6539,527124.0
2018-01-16 10:10:00,50.31,50.31,50.2,50.23,1012171.0,39.6539,39.6539,39.5672,39.5909,1012171.0
2018-01-16 10:20:00,50.23,50.23,50.08,50.1,937133.0,39.5909,39.5909,39.4726,39.4884,937133.0
2018-01-16 10:30:00,50.1,50.12,49.92,49.97,1209864.0,39.4884,39.5042,39.3465,39.3859,1209864.0
2018-01-16 10:40:00,49.97,49.98,49.87,49.87,1357511.0,39.3859,39.3938,39.3071,39.3071,1357511.0
2018-01-16 10:50:00,49.87,49.9,49.86,49.89,699089.0,39.3071,39.3308,39.2992,39.3229,699089.0
2018-01-16 11:00:00,49.89,49.93,49.89,49.91,849321.0,39.3229,39.3544,39.3229,39.3387,849321.0
2018-01-16 11:10:00,49.91,50.01,49.9,49.97,850173.0,39.3387,39.4175,39.3308,39.3859,850173.0
2018-01-16 11:20:00,49.97,50.11,49.95,50.1,1460376.0,39.3859,39.4963,39.3702,39.4884,1460376.0
2018-01-16 11:30:00,50.1,50.11,50.06,50.11,906073.0,39.4884,39.4963,39.4569,39.4963,906073.0
2018-01-16 11:40:00,50.1,50.11,50.07,50.11,406001.0,39.4884,39.4963,39.4648,39.4963,406001.0
2018-01-16 11:50:00,50.11,50.18,50.08,50.17,480726.0,39.4963,39.5515,39.4726,39.5436,480726.0
2018-01-16 12:00:00,50.17,50.23,50.15,50.19,475100.0,39.5436,39.5909,39.5278,39.5593,475100.0
2018-01-16 12:10:00,50.2,50.2,50.14,50.16,236460.0,39.5672,39.5672,39.5199,39.5357,236460.0
2018-01-16 12:20:00,50.15,50.19,50.12,50.16,388885.0,39.5278,39.5593,39.5042,39.5357,388885.0
2018-01-16 12:30:00,50.17,50.17,50.15,50.16,284987.0,39.5436,39.5436,39.5278,39.5357,284987.0
2018-01-16 12:40:00,50.16,50.17,50.14,50.17,243494.0,39.5357,39.5436,39.5199,39.5436,243494.0
2018-01-16 12:50:00,50.16,50.24,50.15,50.23,604932.0,39.5357,39.5988,39.5278,39.5909,604932.0
2018-01-16 13:00:00,50.23,50.31,50.23,50.29,620129.0,39.5909,39.6539,39.5909,39.6382,620129.0
2018-01-16 13:10:00,50.29,50.31,50.26,50.27,270209.0,39.6382,39.6539,39.6145,39.6224,270209.0
2018-01-16 13:20:00,50.27,50.36,50.26,50.35,335621.0,39.6224,39.6933,39.6145,39.6855,335621.0
2018-01-16 13:30:00,50.35,50.35,50.19,50.2,377970.0,39.6855,39.6855,39.5593,39.5672,377970.0
2018-01-16 13:40:00,50.21,50.23,50.19,50.22,155164.0,39.5751,39.5909,39.5593,39.583,155164.0
2018-01-16 13:50:00,50.23,50.23,50.17,50.19,319472.0,39.5909,39.5909,39.5436,39.5593,319472.0
2018-01-16 14:00:00,50.19,50.26,50.16,50.24,478671.0,39.5593,39.6145,39.5357,39.5988,478671.0
2018-01-16 14:10:00,50.23,50.23,50.13,50.16,343765.0,39.5909,39.5909,39.5121,39.5357,343765.0
2018-01-16 14:20:00,50.16,50.18,50.11,50.15,328042.0,39.5357,39.5515,39.4963,39.5278,328042.0
2018-01-16 14:30:00,50.15,50.21,50.13,50.13,348370.0,39.5278,39.5751,39.5121,39.5121,348370.0
2018-01-16 14:40:00,50.13,50.18,50.09,50.16,521901.0,39.5121,39.5515,39.4805,39.5357,521901.0
2018-01-16 14:50:00,50.17,50.23,50.16,50.22,329958.0,39.5436,39.5909,39.5357,39.583,329958.0
2018-01-16 15:00:00,50.22,50.29,50.21,50.29,765691.0,39.583,39.6382,39.5751,39.6382,765691.0
2018-01-16 15:10:00,50.29,50.29,50.16,50.18,488705.0,39.6382,39.6382,39.5357,39.5515,488705.0
2018-01-16 15:20:00,50.18,50.21,50.11,50.17,488804.0,39.5515,39.5751,39.4963,39.5436,488804.0
2018-01-16 15:30:00,50.17,50.2,50.1,50.1,568426.0,39.5436,39.5672,39.4884,39.4884,568426.0
2018-01-16 15:40:00,50.1,50.16,50.07,50.16,976722.0,39.4884,39.5357,39.4648,39.5357,976722.0
2018-01-16 15:50:00,50.16,50.18,50.1,50.14,1742340.0,39.5357,39.5515,39.4884,39.5199,1742340.0
2018-01-17 09:30:00,50.23,50.38,50.16,50.19,760364.0,39.5909,39.7091,39.5357,39.5593,760364.0
2018-01-17 09:40:00,50.2,50.3,50.16,50.23,878999.0,39.5672,39.646,39.5357,39.5909,878999.0
2018-01-17 09:50:00,50.23,50.28,50.2,50.25,754421.0,39.5909,39.6303,39.5672,39.6066,754421.0
2018-01-17 10:00:00,50.24,50.3,50.21,50.23,998572.0,39.5988,39.646,39.5751,39.5909,998572.0
2018-01-17 10:10:00,50.23,50.31,50.2,50.28,750107.0,39.5909,39.6539,39.5672,39.6303,750107.0
2018-01-17 10:20:00,50.29,50.41,50.27,50.4,1125971.0,39.6382,39.7327,39.6224,39.7249,1125971.0
2018-01-17 10:30:00,50.41,50.53,50.39,50.52,658751.0,39.7327,39.8273,39.717,39.8194,658751.0
2018-01-17 10:40:00,50.52,50.53,50.46,50.46,354496.0,39.8194,39.8273,39.7722,39.7722,354496.0
2018-01-17 10:50:00,50.47,50.48,50.42,50.47,622199.0,39.78,39.7879,39.7406,39.78,622199.0
2018-01-17 11:00:00,50.47,50.57,50.46,50.57,470999.0,39.78,39.8589,39.7722,39.8589,470999.0
2018-01-17 11:10:00,50.56,50.59,50.48,50.51,431141.0,39.851,39.8746,39.7879,39.8116,431141.0
2018-01-17 11:20:00,50.5,50.51,50.45,50.5,212678.0,39.8037,39.8116,39.7643,39.8037,212678.0
2018-01-17 11:30:00,50.49,50.5,50.41,50.41,185022.0,39.7958,39.8037,39.7327,39.7327,185022.0
2018-01-17 11:40:00,50.41,50.42,50.34,50.34,560933.0,39.7327,39.7406,39.6776,39.6776,560933.0
2018-01-17 11:50:00,50.34,50.37,50.3,50.36,306241.0,39.6776,39.7012,39.646,39.6933,306241.0
2018-01-17 12:00:00,50.36,50.37,50.32,50.33,261115.0,39.6933,39.7012,39.6618,39.6697,261115.0
2018-01-17 12:10:00,50.32,50.33,50.28,50.29,372805.0,39.6618,39.6697,39.6303,39.6382,372805.0
2018-01-17 12:20:00,50.29,50.32,50.28,50.3,269913.0,39.6382,39.6618,39.6303,39.646,269913.0
2018-01-17 12:30:00,50.31,50.36,50.3,50.35,450289.0,39.6539,39.6933,39.646,39.6855,450289.0
2018-01-17 12:40:00,50.34,50.36,50.33,50.33,308264.0,39.6776,39.6933,39.6697,39.6697,308264.0
2018-01-17 12:50:00,50.34,50.39,50.33,50.38,280342.0,39.6776,39.717,39.6697,39.7091,280342.0
2018-01-17 13:00:00,50.39,50.52,50.38,50.51,645972.0,39.717,39.8194,39.7091,39.8116,645972.0
2018-01-17 13:10:00,50.51,50.52,50.42,50.44,203403.0,39.8116,39.8194,39.7406,39.7564,203403.0
2018-01-17 13:20:00,50.44,50.49,50.43,50.44,421686.0,39.7564,39.7958,39.7485,39.7564,421686.0
2018-01-17 13:30:00,50.43,50.48,50.43,50.48,141867.0,39.7485,39.7879,39.7485,39.7879,141867.0
2018-01-17 13:40:00,50.48,50.55,50.47,50.49,364892.0,39.7879,39.8431,39.78,39.7958,364892.0
2018-01-17 13:50:00,50.5,50.54,50.49,50.54,203449.0,39.8037,39.8352,39.7958,39.8352,203449.0
2018-01-17 14:00:00,50.54,50.6,50.53,50.56,194053.0,39.8352,39.8825,39.8273,39.851,194053.0
2018-01-17 14:10:00,50.55,50.57,50.51,50.57,204602.0,39.8431,39.8589,39.8116,39.8589,204602.0
2018-01-17 14:20:00,50.58,50.6,50.54,50.54,174423.0,39.8667,39.8825,39.8352,39.8352,174423.0
2018-01-17 14:30:00,50.55,50.56,50.47,50.48,807276.0,39.8431,39.851,39.78,39.7879,807276.0
2018-01-17 14:40:00,50.47,50.52,50.47,50.51,246766.0,39.78,39.8194,39.78,39.8116,246766.0
2018-01-17 14:50:00,50.5,50.52,50.46,50.49,390536.0,39.8037,39.8194,39.7722,39.7958,390536.0
2018-01-17 15:00:00,50.49,50.54,50.47,50.53,202240.0,39.7958,39.8352,39.78,39.8273,202240.0
2018-01-17 15:10:00,50.52,50.55,50.49,50.54,264771.0,39.8194,39.8431,39.7958,39.8352,264771.0
2018-01-17 15:20:00,50.54,50.54,50.46,50.47,594708.0,39.8352,39.8352,39.7722,39.78,594708.0
2018-01-17 15:30:00,50.47,50.51,50.46,50.5,549854.0,39.78,39.8116,39.7722,39.8037,549854.0
2018-01-17 15:40:00,50.5,50.54,50.49,50.5,653868.0,39.8037,39.8352,39.7958,39.8037,653868.0
2018-01-17 15:50:00,50.5,50.51,50.42,50.46,2185396.0,39.8037,39.8116,39.7406,39.7722,2185396.0
2018-01-18 09:30:00,50.47,50.47,50.26,50.41,982613.0,39.78,39.78,39.6145,39.7327,982613.0
2018-01-18 09:40:00,50.42,50.47,50.33,50.34,304152.0,39.7406,39.78,39.6697,39.6776,304152.0
2018-01-18 09:50:00,50.34,50.46,50.34,50.42,190093.0,39.6776,39.7722,39.6776,39.7406,190093.0
2018-01-18 10:00:00,50.42,50.45,50.31,50.34,296301.0,39.7406,39.7643,39.6539,39.6776,296301.0
2018-01-18 10:10:00,50.33,50.34,50.31,50.31,183132.0,39.6697,39.6776,39.6539,39.6539,183132.0
2018-01-18 10:20:00,50.31,50.32,50.16,50.21,963531.0,39.6539,39.6618,39.5357,39.5751,963531.0
2018-01-18 10:30:00,50.21,50.23,50.16,50.16,742546.0,39.5751,39.5909,39.5357,39.5357,742546.0
2018-01-18 10:40:00,50.17,50.19,50.07,50.08,541345.0,39.5436,39.5593,39.4648,39.4726,541345.0
2018-01-18 10:50:00,50.08,50.09,49.98,50.06,602380.0,39.4726,39.4805,39.3938,39.4569,602380.0
2018-01-18 11:00:00,50.06,50.11,50.03,50.05,256843.0,39.4569,39.4963,39.4332,39.449,256843.0
2018-01-18 11:10:00,50.05,50.05,49.96,49.99,434304.0,39.449,39.449,39.3781,39.4017,434304.0
2018-01-18 11:20:00,49.98,50.01,49.9,49.91,523195.0,39.3938,39.4175,39.3308,39.3387,523195.0
2018-01-18 11:30:00,49.91,49.94,49.88,49.94,739178.0,39.3387,39.3623,39.315,39.3623,739178.0
2018-01-18 11:40:00,49.93,49.97,49.91,49.97,387979.0,39.3544,39.3859,39.3387,39.3859,387979.0
2018-01-18 11:50:00,49.97,50.05,49.96,50.05,301988.0,39.3859,39.449,39.3781,39.449,301988.0
2018-01-18 12:00:00,50.04,50.06,49.93,49.96,1023894.0,39.4411,39.4569,39.3544,39.3781,1023894.0
2018-01-18 12:10:00,49.96,49.99,49.95,49.97,362342.0,39.3781,39.4017,39.3702,39.3859,362342.0
2018-01-18 12:20:00,49.97,49.97,49.92,49.93,141949.0,39.3859,39.3859,39.3465,39.3544,141949.0
2018-01-18 12:30:00,49.92,49.98,49.91,49.97,229227.0,39.3465,39.3938,39.3387,39.3859,229227.0
2018-01-18 12:40:00,49.97,49.98,49.92,49.92,140193.0,39.3859,39.3938,39.3465,39.3465,140193.0
2018-01-18 12:50:00,49.93,49.98,49.92,49.94,115728.0,39.3544,39.3938,39.3465,39.3623,115728.0
2018-01-18 13:00:00,49.94,50.06,49.93,50.03,712198.0,39.3623,39.4569,39.3544,39.4332,712198.0
2018-01-18 13:10:00,50.03,50.05,50.01,50.04,205894.0,39.4332,39.449,39.4175,39.4411,205894.0
2018-01-18 13:20:00,50.03,50.06,50.02,50.06,81694.0,39.4332,39.4569,39.4254,39.4569,81694.0
2018-01-18 13:30:00,50.06,50.08,50.05,50.08,126731.0,39.4569,39.4726,39.449,39.4726,126731.0
2018-01-18 13:40:00,50.08,50.11,50.07,50.08,129372.0,39.4726,39.4963,39.4648,39.4726,129372.0
2018-01-18 13:50:00,50.09,50.18,50.08,50.16,255370.0,39.4805,39.5515,39.4726,39.5357,255370.0
2018-01-18 14:00:00,50.16,50.24,50.15,50.24,240552.0,39.5357,39.5988,39.5278,39.5988,240552.0
2018-01-18 14:10:00,50.24,50.3,50.22,50.27,251771.0,39.5988,39.646,39.583,39.6224,251771.0
2018-01-18 14:20:00,50.27,50.34,50.26,50.34,244888.0,39.6224,39.6776,39.6145,39.6776,244888.0
2018-01-18 14:30:00,50.34,50.44,50.33,50.43,595437.0,39.6776,39.7564,39.6697,39.7485,595437.0
2018-01-18 14:40:00,50.43,50.44,50.34,50.35,540078.0,39.7485,39.7564,39.6776,39.6855,540078.0
2018-01-18 14:50:00,50.35,50.39,50.34,50.38,236794.0,39.6855,39.717,39.6776,39.7091,236794.0
2018-01-18 15:00:00,50.38,50.45,50.37,50.44,252587.0,39.7091,39.7643,39.7012,39.7564,252587.0
2018-01-18 15:10:00,50.44,50.46,50.36,50.37,453506.0,39.7564,39.7722,39.6933,39.7012,453506.0
2018-01-18 15:20:00,50.36,50.37,50.13,50.16,954642.0,39.6933,39.7012,39.5121,39.5357,954642.0
2018-01-18 15:30:00,50.16,50.17,50.05,50.11,1706341.0,39.5357,39.5436,39.449,39.4963,1706341.0
2018-01-18 15:40:00,50.11,50.13,50.07,50.13,1180014.0,39.4963,39.5121,39.4648,39.5121,1180014.0
2018-01-18 15:50:00,50.13,50.15,50.09,50.15,1657066.0,39.5121,39.5278,39.4805,39.5278,1657066.0
2018-01-19 09:30:00,50.34,50.34,50.08,50.12,599289.0,39.6776,39.6776,39.4726,39.5042,599289.0
2018-01-19 09:40:00,50.11,50.25,50.11,50.19,552642.0,39.4963,39.6066,39.4963,39.5593,552642.0
2018-01-19 09:50:00,50.19,50.27,50.11,50.14,283581.0,39.5593,39.6224,39.4963,39.5199,283581.0
2018-01-19 10:00:00,50.14,50.24,50.12,50.2,453088.0,39.5199,39.5988,39.5042,39.5672,453088.0
2018-01-19 10:10:00,50.2,50.31,50.18,50.23,1176574.0,39.5672,39.6539,39.5515,39.5909,1176574.0
2018-01-19 10:20:00,50.23,50.39,50.22,50.37,575269.0,39.5909,39.717,39.583,39.7012,575269.0
2018-01-19 10:30:00,50.36,50.42,50.31,50.4,470657.0,39.6933,39.7406,39.6539,39.7249,470657.0
2018-01-19 10:40:00,50.4,50.45,50.35,50.35,542401.0,39.7249,39.7643,39.6855,39.6855,542401.0
2018-01-19 10:50:00,50.35,50.38,50.24,50.28,771946.0,39.6855,39.7091,39.5988,39.6303,771946.0
2018-01-19 11:00:00,50.27,50.28,50.2,50.2,148246.0,39.6224,39.6303,39.5672,39.5672,148246.0
2018-01-19 11:10:00,50.2,50.25,50.18,50.23,180990.0,39.5672,39.6066,39.5515,39.5909,180990.0
2018-01-19 11:20:00,50.23,50.24,50.16,50.17,130474.0,39.5909,39.5988,39.5357,39.5436,130474.0
2018-01-19 11:30:00,50.18,50.18,50.12,50.12,103903.0,39.5515,39.5515,39.5042,39.5042,103903.0
2018-01-19 11:40:00,50.13,50.13,50.07,50.09,181725.0,39.5121,39.5121,39.4648,39.4805,181725.0
2018-01-19 11:50:00,50.1,50.19,50.09,50.16,181585.0,39.4884,39.5593,39.4805,39.5357,181585.0
2018-01-19 12:00:00,50.17,50.24,50.16,50.23,121183.0,39.5436,39.5988,39.5357,39.5909,121183.0
2018-01-19 12:10:00,50.23,50.23,50.16,50.2,174567.0,39.5909,39.5909,39.5357,39.5672,174567.0
2018-01-19 12:20:00,50.21,50.21,50.16,50.16,323738.0,39.5751,39.5751,39.5357,39.5357,323738.0
2018-01-19 12:30:00,50.16,50.17,50.13,50.15,103607.0,39.5357,39.5436,39.5121,39.5278,103607.0
2018-01-19 12:40:00,50.15,50.19,50.14,50.18,125075.0,39.5278,39.5593,39.5199,39.5515,125075.0
2018-01-19 12:50:00,50.19,50.19,50.12,50.15,155378.0,39.5593,39.5593,39.5042,39.5278,155378.0
2018-01-19 13:00:00,50.15,50.19,50.13,50.16,294247.0,39.5278,39.5593,39.5121,39.5357,294247.0
2018-01-19 13:10:00,50.16,50.17,50.11,50.12,295704.0,39.5357,39.5436,39.4963,39.5042,295704.0
2018-01-19 13:20:00,50.13,50.15,50.11,50.14,192359.0,39.5121,39.5278,39.4963,39.5199,192359.0
2018-01-19 13:30:00,50.13,50.14,50.07,50.09,433087.0,39.5121,39.5199,39.4648,39.4805,433087.0
2018-01-19 13:40:00,50.09,50.09,50.06,50.08,109969.0,39.4805,39.4805,39.4569,39.4726,109969.0
2018-01-19 13:50:00,50.08,50.14,50.04,50.05,264851.0,39.4726,39.5199,39.4411,39.449,264851.0
2018-01-19 14:00:00,50.05,50.1,50.04,50.05,239887.0,39.449,39.4884,39.4411,39.449,239887.0
2018-01-19 14:10:00,50.04,50.04,49.99,50.01,376076.0,39.4411,39.4411,39.4017,39.4175,376076.0
2018-01-19 14:20:00,50.02,50.05,49.96,50.0,711934.0,39.4254,39.449,39.3781,39.4096,711934.0
2018-01-19 14:30:00,49.99,50.06,49.98,50.02,454665.0,39.4017,39.4569,39.3938,39.4254,454665.0
2018-01-19 14:40:00,50.02,50.03,49.99,49.99,94751.0,39.4254,39.4332,39.4017,39.4017,94751.0
2018-01-19 14:50:00,50.0,50.01,49.98,50.0,361190.0,39.4096,39.4175,39.3938,39.4096,361190.0
2018-01-19 15:00:00,50.01,50.02,49.96,49.98,298223.0,39.4175,39.4254,39.3781,39.3938,298223.0
2018-01-19 15:10:00,49.97,50.0,49.96,49.97,187196.0,39.3859,39.4096,39.3781,39.3859,187196.0
2018-01-19 15:20:00,49.97,49.99,49.93,49.99,771882.0,39.3859,39.4017,39.3544,39.4017,771882.0
2018-01-19 15:30:00,49.99,50.08,49.99,50.05,735261.0,39.4017,39.4726,39.4017,39.449,735261.0
2018-01-19 15:40:00,50.05,50.06,50.01,50.04,944002.0,39.449,39.4569,39.4175,39.4411,944002.0
2018-01-19 15:50:00,50.04,50.06,49.97,50.0,2338979.0,39.4411,39.4569,39.3859,39.4096,2338979.0
2018-01-22 09:30:00,50.22,50.44,50.16,50.3,1078789.0,39.583,39.7564,39.5357,39.646,1078789.0
2018-01-22 09:40:00,50.3,50.35,50.24,50.35,798794.0,39.646,39.6855,39.5988,39.6855,798794.0
2018-01-22 09:50:00,50.34,50.35,50.27,50.29,578243.0,39.6776,39.6855,39.6224,39.6382,578243.0
2018-01-22 10:00:00,50.28,50.37,50.25,50.36,695497.0,39.6303,39.7012,39.6066,39.6933,695497.0
2018-01-22 10:10:00,50.35,50.49,50.34,50.48,464686.0,39.6855,39.7958,39.6776,39.7879,464686.0
2018-01-22 10:20:00,50.48,50.55,50.47,50.53,739326.0,39.7879,39.8431,39.78,39.8273,739326.0
2018-01-22 10:30:00,50.53,50.54,50.48,50.5,582909.0,39.8273,39.8352,39.7879,39.8037,582909.0
2018-01-22 10:40:00,50.49,50.51,50.42,50.49,271000.0,39.7958,39.8116,39.7406,39.7958,271000.0
2018-01-22 10:50:00,50.49,50.55,50.49,50.5,429432.0,39.7958,39.8431,39.7958,39.8037,429432.0
2018-01-22 11:00:00,50.5,50.51,50.46,50.47,187055.0,39.8037,39.8116,39.7722,39.78,187055.0
2018-01-22 11:10:00,50.47,50.5,50.43,50.49,216756.0,39.78,39.8037,39.7485,39.7958,216756.0
2018-01-22 11:20:00,50.49,50.51,50.46,50.47,249851.0,39.7958,39.8116,39.7722,39.78,249851.0
2018-01-22 11:30:00,50.47,50.49,50.44,50.48,290326.0,39.78,39.7958,39.7564,39.7879,290326.0
2018-01-22 11:40:00,50.49,50.49,50.4,50.41,381758.0,39.7958,39.7958,39.7249,39.7327,381758.0
2018-01-22 11:50:00,50.41,50.42,50.36,50.41,396418.0,39.7327,39.7406,39.6933,39.7327,396418.0
2018-01-22 12:00:00,50.41,50.43,50.36,50.4,156099.0,39.7327,39.7485,39.6933,39.7249,156099.0
2018-01-22 12:10:00,50.4,50.43,50.39,50.43,146530.0,39.7249,39.7485,39.717,39.7485,146530.0
2018-01-22 12:20:00,50.43,50.43,50.38,50.4,107619.0,39.7485,39.7485,39.7091,39.7249,107619.0
2018-01-22 12:30:00,50.4,50.42,50.36,50.42,128694.0,39.7249,39.7406,39.6933,39.7406,128694.0
2018-01-22 12:40:00,50.42,50.44,50.38,50.39,214628.0,39.7406,39.7564,39.7091,39.717,214628.0
2018-01-22 12:50:00,50.38,50.4,50.32,50.33,199013.0,39.7091,39.7249,39.6618,39.6697,199013.0
2018-01-22 13:00:00,50.33,50.41,50.32,50.4,102043.0,39.6697,39.7327,39.6618,39.7249,102043.0
2018-01-22 13:10:00,50.4,50.41,50.38,50.38,147453.0,39.7249,39.7327,39.7091,39.7091,147453.0
2018-01-22 13:20:00,50.38,50.39,50.31,50.32,165461.0,39.7091,39.717,39.6539,39.6618,165461.0
2018-01-22 13:30:00,50.32,50.39,50.31,50.36,837751.0,39.6618,39.717,39.6539,39.6933,837751.0
2018-01-22 13:40:00,50.36,50.39,50.34,50.35,234369.0,39.6933,39.717,39.6776,39.6855,234369.0
2018-01-22 13:50:00,50.35,50.35,50.3,50.32,185801.0,39.6855,39.6855,39.646,39.6618,185801.0
2018-01-22 14:00:00,50.31,50.33,50.27,50.33,337896.0,39.6539,39.6697,39.6224,39.6697,337896.0
2018-01-22 14:10:00,50.32,50.33,50.26,50.26,248745.0,39.6618,39.6697,39.6145,39.6145,248745.0
2018-01-22 14:20:00,50.26,50.28,50.19,50.24,280198.0,39.6145,39.6303,39.5593,39.5988,280198.0
2018-01-22 14:30:00,50.24,50.25,50.22,50.25,157857.0,39.5988,39.6066,39.583,39.6066,157857.0
2018-01-22 14:40:00,50.26,50.29,50.25,50.27,270968.0,39.6145,39.6382,39.6066,39.6224,270968.0
2018-01-22 14:50:00,50.28,50.28,50.23,50.23,136991.0,39.6303,39.6303,39.5909,39.5909,136991.0
2018-01-22 15:00:00,50.23,50.24,50.18,50.19,140562.0,39.5909,39.5988,39.5515,39.5593,140562.0
2018-01-22 15:10:00,50.19,50.2,50.12,50.14,222255.0,39.5593,39.5672,39.5042,39.5199,222255.0
2018-01-22 15:20:00,50.13,50.13,50.05,50.06,419790.0,39.5121,39.5121,39.449,39.4569,419790.0
2018-01-22 15:30:00,50.06,50.1,50.01,50.02,573116.0,39.4569,39.4884,39.4175,39.4254,573116.0
2018-01-22 15:40:00,50.02,50.04,49.98,50.03,727703.0,39.4254,39.4411,39.3938,39.4332,727703.0
2018-01-22 15:50:00,50.02,50.08,49.99,50.06,1626155.0,39.4254,39.4726,39.4017,39.4569,1626155.0
2018-01-23 09:30:00,50.25,50.33,50.1,50.26,1877640.0,39.6066,39.6697,39.4884,39.6145,1877640.0
2018-01-23 09:40:00,50.25,50.49,50.2,50.48,1628297.0,39.6066,39.7958,39.5672,39.7879,1628297.0
2018-01-23 09:50:00,50.49,50.67,50.45,50.66,2309733.0,39.7958,39.9377,39.7643,39.9298,2309733.0
2018-01-23 10:00:00,50.64,50.79,50.63,50.75,2291262.0,39.914,40.0323,39.9062,40.0007,2291262.0
2018-01-23 10:10:00,50.74,50.75,50.66,50.66,880296.0,39.9929,40.0007,39.9298,39.9298,880296.0
2018-01-23 10:20:00,50.66,50.87,50.66,50.87,704130.0,39.9298,40.0953,39.9298,40.0953,704130.0
2018-01-23 10:30:00,50.87,50.9,50.76,50.8,975296.0,40.0953,40.119,40.0086,40.0401,975296.0
2018-01-23 10:40:00,50.8,50.8,50.72,50.76,417899.0,40.0401,40.0401,39.9771,40.0086,417899.0
2018-01-23 10:50:00,50.76,50.8,50.72,50.77,257083.0,40.0086,40.0401,39.9771,40.0165,257083.0
2018-01-23 11:00:00,50.78,50.78,50.66,50.68,520061.0,40.0244,40.0244,39.9298,39.9456,520061.0
2018-01-23 11:10:00,50.68,50.69,50.6,50.62,314456.0,39.9456,39.9534,39.8825,39.8983,314456.0
2018-01-23 11:20:00,50.63,50.67,50.59,50.64,413312.0,39.9062,39.9377,39.8746,39.914,413312.0
2018-01-23 11:30:00,50.64,50.74,50.62,50.72,570303.0,39.914,39.9929,39.8983,39.9771,570303.0
2018-01-23 11:40:00,50.72,50.77,50.71,50.73,680978.0,39.9771,40.0165,39.9692,39.985,680978.0
2018-01-23 11:50:00,50.72,50.73,50.67,50.7,238322.0,39.9771,39.985,39.9377,39.9613,238322.0
2018-01-23 12:00:00,50.7,50.71,50.63,50.63,249481.0,39.9613,39.9692,39.9062,39.9062,249481.0
2018-01-23 12:10:00,50.63,50.64,50.58,50.6,176337.0,39.9062,39.914,39.8667,39.8825,176337.0
2018-01-23 12:20:00,50.61,50.62,50.57,50.59,229104.0,39.8904,39.8983,39.8589,39.8746,229104.0
2018-01-23 12:30:00,50.59,50.59,50.53,50.54,209802.0,39.8746,39.8746,39.8273,39.8352,209802.0
2018-01-23 12:40:00,50.53,50.6,50.53,50.56,284494.0,39.8273,39.8825,39.8273,39.851,284494.0
2018-01-23 12:50:00,50.56,50.6,50.54,50.6,246440.0,39.851,39.8825,39.8352,39.8825,246440.0
2018-01-23 13:00:00,50.6,50.63,50.58,50.58,395607.0,39.8825,39.9062,39.8667,39.8667,395607.0
2018-01-23 13:10:00,50.59,50.66,50.58,50.63,382356.0,39.8746,39.9298,39.8667,39.9062,382356.0
2018-01-23 13:20:00,50.64,50.68,50.63,50.66,332743.0,39.914,39.9456,39.9062,39.9298,332743.0
2018-01-23 13:30:00,50.66,50.68,50.59,50.6,182373.0,39.9298,39.9456,39.8746,39.8825,182373.0
2018-01-23 13:40:00,50.59,50.68,50.59,50.66,226092.0,39.8746,39.9456,39.8746,39.9298,226092.0
2018-01-23 13:50:00,50.67,50.74,50.65,50.68,309027.0,39.9377,39.9929,39.9219,39.9456,309027.0
2018-01-23 14:00:00,50.68,50.7,50.63,50.68,396671.0,39.9456,39.9613,39.9062,39.9456,396671.0
2018-01-23 14:10:00,50.68,50.72,50.64,50.72,337628.0,39.9456,39.9771,39.914,39.9771,337628.0
2018-01-23 14:20:00,50.71,50.74,50.69,50.69,288190.0,39.9692,39.9929,39.9534,39.9534,288190.0
2018-01-23 14:30:00,50.69,50.74,50.65,50.72,647283.0,39.9534,39.9929,39.9219,39.9771,647283.0
2018-01-23 14:40:00,50.71,50.74,50.66,50.66,317089.0,39.9692,39.9929,39.9298,39.9298,317089.0
2018-01-23 14:50:00,50.66,50.71,50.64,50.69,256889.0,39.9298,39.9692,39.914,39.9534,256889.0
2018-01-23 15:00:00,50.69,50.69,50.61,50.62,279709.0,39.9534,39.9534,39.8904,39.8983,279709.0
2018-01-23 15:10:00,50.61,50.63,50.53,50.54,599239.0,39.8904,39.9062,39.8273,39.8352,599239.0
2018-01-23 15:20:00,50.53,50.58,50.51,50.51,441849.0,39.8273,39.8667,39.8116,39.8116,441849.0
2018-01-23 15:30:00,50.52,50.55,50.49,50.52,593358.0,39.8194,39.8431,39.7958,39.8194,593358.0
2018-01-23 15:40:00,50.52,50.62,50.51,50.59,1013982.0,39.8194,39.8983,39.8116,39.8746,1013982.0
2018-01-23 15:50:00,50.59,50.6,50.53,50.54,2042047.0,39.8746,39.8825,39.8273,39.8352,2042047.0
2018-01-24 09:30:00,50.46,50.5,50.33,50.38,2319728.0,39.7722,39.8037,39.6697,39.7091,2319728.0
2018-01-24 09:40:00,50.38,50.42,50.31,50.36,640837.0,39.7091,39.7406,39.6539,39.6933,640837.0
2018-01-24 09:50:00,50.36,50.42,50.3,50.34,320739.0,39.6933,39.7406,39.646,39.6776,320739.0
2018-01-24 10:00:00,50.33,50.38,50.29,50.33,366254.0,39.6697,39.7091,39.6382,39.6697,366254.0
2018-01-24 10:10:00,50.33,50.33,50.28,50.28,472757.0,39.6697,39.6697,39.6303,39.6303,472757.0
2018-01-24 10:20:00,50.28,50.29,50.15,50.15,566014.0,39.6303,39.6382,39.5278,39.5278,566014.0
2018-01-24 10:30:00,50.16,50.25,50.15,50.2,485428.0,39.5357,39.6066,39.5278,39.5672,485428.0
2018-01-24 10:40:00,50.2,50.26,50.19,50.24,280244.0,39.5672,39.6145,39.5593,39.5988,280244.0
2018-01-24 10:50:00,50.23,50.29,50.16,50.26,277815.0,39.5909,39.6382,39.5357,39.6145,277815.0
2018-01-24 11:00:00,50.26,50.3,50.21,50.29,708763.0,39.6145,39.646,39.5751,39.6382,708763.0
2018-01-24 11:10:00,50.29,50.32,50.22,50.22,383078.0,39.6382,39.6618,39.583,39.583,383078.0
2018-01-24 11:20:00,50.22,50.24,50.18,50.23,235092.0,39.583,39.5988,39.5515,39.5909,235092.0
2018-01-24 11:30:00,50.24,50.39,50.23,50.35,680944.0,39.5988,39.717,39.5909,39.6855,680944.0
2018-01-24 11:40:00,50.35,50.36,50.25,50.31,299636.0,39.6855,39.6933,39.6066,39.6539,299636.0
2018-01-24 11:50:00,50.31,50.33,50.27,50.31,174823.0,39.6539,39.6697,39.6224,39.6539,174823.0
2018-01-24 12:00:00,50.32,50.36,50.24,50.26,252088.0,39.6618,39.6933,39.5988,39.6145,252088.0
2018-01-24 12:10:00,50.25,50.34,50.24,50.33,510546.0,39.6066,39.6776,39.5988,39.6697,510546.0
2018-01-24 12:20:00,50.33,50.35,50.29,50.33,503526.0,39.6697,39.6855,39.6382,39.6697,503526.0
2018-01-24 12:30:00,50.33,50.34,50.29,50.29,212336.0,39.6697,39.6776,39.6382,39.6382,212336.0
2018-01-24 12:40:00,50.28,50.4,50.28,50.39,292466.0,39.6303,39.7249,39.6303,39.717,292466.0
2018-01-24 12:50:00,50.39,50.43,50.34,50.37,338294.0,39.717,39.7485,39.6776,39.7012,338294.0
2018-01-24 13:00:00,50.37,50.37,50.33,50.35,424158.0,39.7012,39.7012,39.6697,39.6855,424158.0
2018-01-24 13:10:00,50.35,50.4,50.34,50.4,251489.0,39.6855,39.7249,39.6776,39.7249,251489.0
2018-01-24 13:20:00,50.4,50.45,50.38,50.43,128680.0,39.7249,39.7643,39.7091,39.7485,128680.0
2018-01-24 13:30:00,50.42,50.43,50.35,50.36,624633.0,39.7406,39.7485,39.6855,39.6933,624633.0
2018-01-24 13:40:00,50.36,50.37,50.28,50.33,178672.0,39.6933,39.7012,39.6303,39.6697,178672.0
2018-01-24 13:50:00,50.33,50.37,50.3,50.35,216172.0,39.6697,39.7012,39.646,39.6855,216172.0
2018-01-24 14:00:00,50.36,50.38,50.3,50.35,176359.0,39.6933,39.7091,39.646,39.6855,176359.0
2018-01-24 14:10:00,50.35,50.36,50.3,50.34,171749.0,39.6855,39.6933,39.646,39.6776,171749.0
2018-01-24 14:20:00,50.33,50.34,50.27,50.34,253803.0,39.6697,39.6776,39.6224,39.6776,253803.0
2018-01-24 14:30:00,50.33,50.34,50.29,50.3,229341.0,39.6697,39.6776,39.6382,39.646,229341.0
2018-01-24 14:40:00,50.3,50.33,50.29,50.31,155708.0,39.646,39.6697,39.6382,39.6539,155708.0
2018-01-24 14:50:00,50.32,50.32,50.26,50.3,161461.0,39.6618,39.6618,39.6145,39.646,161461.0
2018-01-24 15:00:00,50.29,50.3,50.25,50.27,279462.0,39.6382,39.646,39.6066,39.6224,279462.0
2018-01-24 15:10:00,50.27,50.32,50.26,50.29,239083.0,39.6224,39.6618,39.6145,39.6382,239083.0
2018-01-24 15:20:00,50.29,50.34,50.27,50.32,362180.0,39.6382,39.6776,39.6224,39.6618,362180.0
2018-01-24 15:30:00,50.33,50.33,50.27,50.29,830639.0,39.6697,39.6697,39.6224,39.6382,830639.0
2018-01-24 15:40:00,50.29,50.35,50.28,50.3,1081539.0,39.6382,39.6855,39.6303,39.646,1081539.0
2018-01-24 15:50:00,50.3,50.33,50.23,50.25,2048072.0,39.646,39.6697,39.5909,39.6066,2048072.0
2018-01-25 09:30:00,50.25,50.45,50.22,50.4,923695.0,39.6066,39.7643,39.583,39.7249,923695.0
2018-01-25 09:40:00,50.4,50.46,50.38,50.43,590884.0,39.7249,39.7722,39.7091,39.7485,590884.0
2018-01-25 09:50:00,50.43,50.45,50.34,50.36,459561.0,39.7485,39.7643,39.6776,39.6933,459561.0
2018-01-25 10:00:00,50.36,50.46,50.32,50.37,470518.0,39.6933,39.7722,39.6618,39.7012,470518.0
2018-01-25 10:10:00,50.37,50.42,50.32,50.41,1032038.0,39.7012,39.7406,39.6618,39.7327,1032038.0
2018-01-25 10:20:00,50.41,50.42,50.32,50.36,310146.0,39.7327,39.7406,39.6618,39.6933,310146.0
2018-01-25 10:30:00,50.35,50.38,50.27,50.3,320446.0,39.6855,39.7091,39.6224,39.646,320446.0
2018-01-25 10:40:00,50.31,50.51,50.29,50.48,533466.0,39.6539,39.8116,39.6382,39.7879,533466.0
2018-01-25 10:50:00,50.48,50.51,50.4,50.43,372828.0,39.7879,39.8116,39.7249,39.7485,372828.0
2018-01-25 11:00:00,50.43,50.43,50.37,50.43,266256.0,39.7485,39.7485,39.7012,39.7485,266256.0
2018-01-25 11:10:00,50.43,50.49,50.42,50.47,490248.0,39.7485,39.7958,39.7406,39.78,490248.0
2018-01-25 11:20:00,50.46,50.48,50.43,50.47,204682.0,39.7722,39.7879,39.7485,39.78,204682.0
2018-01-25 11:30:00,50.47,50.56,50.46,50.56,566181.0,39.78,39.851,39.7722,39.851,566181.0
2018-01-25 11:40:00,50.56,50.56,50.48,50.53,529626.0,39.851,39.851,39.7879,39.8273,529626.0
2018-01-25 11:50:00,50.53,50.54,50.41,50.41,324808.0,39.8273,39.8352,39.7327,39.7327,324808.0
2018-01-25 12:00:00,50.41,50.45,50.38,50.44,626322.0,39.7327,39.7643,39.7091,39.7564,626322.0
2018-01-25 12:10:00,50.44,50.55,50.44,50.55,481343.0,39.7564,39.8431,39.7564,39.8431,481343.0
2018-01-25 12:20:00,50.54,50.55,50.49,50.53,193600.0,39.8352,39.8431,39.7958,39.8273,193600.0
2018-01-25 12:30:00,50.52,50.54,50.49,50.54,294776.0,39.8194,39.8352,39.7958,39.8352,294776.0
2018-01-25 12:40:00,50.54,50.55,50.51,50.53,134426.0,39.8352,39.8431,39.8116,39.8273,134426.0
2018-01-25 12:50:00,50.53,50.6,50.52,50.59,239261.0,39.8273,39.8825,39.8194,39.8746,239261.0
2018-01-25 13:00:00,50.59,50.63,50.58,50.6,286850.0,39.8746,39.9062,39.8667,39.8825,286850.0
2018-01-25 13:10:00,50.61,50.66,50.59,50.64,287509.0,39.8904,39.9298,39.8746,39.914,287509.0
2018-01-25 13:20:00,50.64,50.64,50.57,50.57,297432.0,39.914,39.914,39.8589,39.8589,297432.0
2018-01-25 13:30:00,50.58,50.61,50.56,50.6,429903.0,39.8667,39.8904,39.851,39.8825,429903.0
2018-01-25 13:40:00,50.6,50.63,50.59,50.62,215999.0,39.8825,39.9062,39.8746,39.8983,215999.0
2018-01-25 13:50:00,50.61,50.67,50.61,50.64,408630.0,39.8904,39.9377,39.8904,39.914,408630.0
2018-01-25 14:00:00,50.64,50.69,50.61,50.65,477627.0,39.914,39.9534,39.8904,39.9219,477627.0
2018-01-25 14:10:00,50.65,50.65,50.58,50.59,582297.0,39.9219,39.9219,39.8667,39.8746,582297.0
2018-01-25 14:20:00,50.59,50.65,50.57,50.59,188725.0,39.8746,39.9219,39.8589,39.8746,188725.0
2018-01-25 14:30:00,50.59,50.63,50.57,50.63,410002.0,39.8746,39.9062,39.8589,39.9062,410002.0
2018-01-25 14:40:00,50.64,50.96,50.63,50.91,1948381.0,39.914,40.1663,39.9062,40.1268,1948381.0
2018-01-25 14:50:00,50.91,50.94,50.71,50.76,1242788.0,40.1268,40.1505,39.9692,40.0086,1242788.0
2018-01-25 15:00:00,50.76,50.88,50.76,50.88,996806.0,40.0086,40.1032,40.0086,40.1032,996806.0
2018-01-25 15:10:00,50.89,51.04,50.84,51.03,1124255.0,40.1111,40.2293,40.0717,40.2214,1124255.0
2018-01-25 15:20:00,51.03,51.03,50.96,50.98,870355.0,40.2214,40.2214,40.1663,40.182,870355.0
2018-01-25 15:30:00,50.99,50.99,50.86,50.89,719434.0,40.1899,40.1899,40.0874,40.1111,719434.0
2018-01-25 15:40:00,50.9,51.0,50.88,50.96,1543029.0,40.119,40.1978,40.1032,40.1663,1543029.0
2018-01-25 15:50:00,50.96,51.05,50.95,51.01,2503462.0,40.1663,40.2372,40.1584,40.2057,2503462.0
2018-01-26 09:30:00,51.15,51.3,51.07,51.2,1553301.0,40.316,40.4342,40.253,40.3554,1553301.0
2018-01-26 09:40:00,51.21,51.21,50.98,51.03,716618.0,40.3633,40.3633,40.182,40.2214,716618.0
2018-01-26 09:50:00,51.03,51.03,50.86,50.91,1045747.0,40.2214,40.2214,40.0874,40.1268,1045747.0
2018-01-26 10:00:00,50.91,50.99,50.81,50.94,700759.0,40.1268,40.1899,40.048,40.1505,700759.0
2018-01-26 10:10:00,50.93,50.93,50.76,50.8,302424.0,40.1426,40.1426,40.0086,40.0401,302424.0
2018-01-26 10:20:00,50.8,50.88,50.78,50.87,545015.0,40.0401,40.1032,40.0244,40.0953,545015.0
2018-01-26 10:30:00,50.88,50.91,50.79,50.79,244648.0,40.1032,40.1268,40.0323,40.0323,244648.0
2018-01-26 10:40:00,50.8,50.83,50.68,50.71,287222.0,40.0401,40.0638,39.9456,39.9692,287222.0
2018-01-26 10:50:00,50.72,50.73,50.63,50.65,691150.0,39.9771,39.985,39.9062,39.9219,691150.0
2018-01-26 11:00:00,50.64,50.64,50.53,50.64,529743.0,39.914,39.914,39.8273,39.914,529743.0
2018-01-26 11:10:00,50.63,50.7,50.58,50.69,1395426.0,39.9062,39.9613,39.8667,39.9534,1395426.0
2018-01-26 11:20:00,50.68,50.74,50.68,50.72,385476.0,39.9456,39.9929,39.9456,39.9771,385476.0
2018-01-26 11:30:00,50.72,50.77,50.71,50.73,251218.0,39.9771,40.0165,39.9692,39.985,251218.0
2018-01-26 11:40:00,50.73,50.74,50.67,50.73,275389.0,39.985,39.9929,39.9377,39.985,275389.0
2018-01-26 11:50:00,50.73,50.74,50.67,50.69,270340.0,39.985,39.9929,39.9377,39.9534,270340.0
2018-01-26 12:00:00,50.69,50.71,50.65,50.71,217187.0,39.9534,39.9692,39.9219,39.9692,217187.0
2018-01-26 12:10:00,50.71,50.71,50.66,50.68,103481.0,39.9692,39.9692,39.9298,39.9456,103481.0
2018-01-26 12:20:00,50.68,50.73,50.67,50.69,284159.0,39.9456,39.985,39.9377,39.9534,284159.0
2018-01-26 12:30:00,50.69,50.71,50.64,50.69,161161.0,39.9534,39.9692,39.914,39.9534,161161.0
2018-01-26 12:40:00,50.69,50.77,50.68,50.77,222061.0,39.9534,40.0165,39.9456,40.0165,222061.0
2018-01-26 12:50:00,50.77,50.81,50.75,50.76,238559.0,40.0165,40.048,40.0007,40.0086,238559.0
2018-01-26 13:00:00,50.76,50.82,50.75,50.77,751731.0,40.0086,40.0559,40.0007,40.0165,751731.0
2018-01-26 13:10:00,50.77,50.79,50.76,50.77,144498.0,40.0165,40.0323,40.0086,40.0165,144498.0
2018-01-26 13:20:00,50.76,50.88,50.76,50.87,755080.0,40.0086,40.1032,40.0086,40.0953,755080.0
2018-01-26 13:30:00,50.87,50.87,50.78,50.8,485204.0,40.0953,40.0953,40.0244,40.0401,485204.0
2018-01-26 13:40:00,50.8,50.81,50.76,50.79,1053754.0,40.0401,40.048,40.0086,40.0323,1053754.0
2018-01-26 13:50:00,50.79,50.84,50.78,50.81,503552.0,40.0323,40.0717,40.0244,40.048,503552.0
2018-01-26 14:00:00,50.8,50.86,50.8,50.85,334346.0,40.0401,40.0874,40.0401,40.0796,334346.0
2018-01-26 14:10:00,50.85,50.91,50.84,50.9,388420.0,40.0796,40.1268,40.0717,40.119,388420.0
2018-01-26 14:20:00,50.91,50.94,50.83,50.85,242611.0,40.1268,40.1505,40.0638,40.0796,242611.0
2018-01-26 14:30:00,50.86,50.88,50.84,50.86,352145.0,40.0874,40.1032,40.0717,40.0874,352145.0
2018-01-26 14:40:00,50.86,50.91,50.85,50.89,140018.0,40.0874,40.1268,40.0796,40.1111,140018.0
2018-01-26 14:50:00,50.88,50.89,50.84,50.87,183608.0,40.1032,40.1111,40.0717,40.0953,183608.0
2018-01-26 15:00:00,50.87,50.98,50.86,50.97,258263.0,40.0953,40.182,40.0874,40.1741,258263.0
2018-01-26 15:10:00,50.97,51.0,50.95,50.97,499527.0,40.1741,40.1978,40.1584,40.1741,499527.0
2018-01-26 15:20:00,50.97,51.0,50.92,50.93,355178.0,40.1741,40.1978,40.1347,40.1426,355178.0
2018-01-26 15:30:00,50.93,51.05,50.91,51.04,616108.0,40.1426,40.2372,40.1268,40.2293,616108.0
2018-01-26 15:40:00,51.04,51.05,50.96,51.04,745716.0,40.2293,40.2372,40.1663,40.2293,745716.0
2018-01-26 15:50:00,51.05,51.06,50.97,51.03,1685341.0,40.2372,40.2451,40.1741,40.2214,1685341.0
2018-01-29 09:30:00,50.8,50.89,50.5,50.51,809385.0,40.0401,40.1111,39.8037,39.8116,809385.0
2018-01-29 09:40:00,50.51,50.67,50.47,50.6,592421.0,39.8116,39.9377,39.78,39.8825,592421.0
2018-01-29 09:50:00,50.59,50.64,50.53,50.59,320480.0,39.8746,39.914,39.8273,39.8746,320480.0
2018-01-29 10:00:00,50.59,50.64,50.52,50.54,477749.0,39.8746,39.914,39.8194,39.8352,477749.0
2018-01-29 10:10:00,50.54,50.58,50.34,50.35,719540.0,39.8352,39.8667,39.6776,39.6855,719540.0
2018-01-29 10:20:00,50.36,50.43,50.35,50.4,535628.0,39.6933,39.7485,39.6855,39.7249,535628.0
2018-01-29 10:30:00,50.41,50.41,50.32,50.41,386933.0,39.7327,39.7327,39.6618,39.7327,386933.0
2018-01-29 10:40:00,50.41,50.48,50.36,50.37,472055.0,39.7327,39.7879,39.6933,39.7012,472055.0
2018-01-29 10:50:00,50.37,50.51,50.36,50.43,441152.0,39.7012,39.8116,39.6933,39.7485,441152.0
2018-01-29 11:00:00,50.43,50.51,50.41,50.48,576223.0,39.7485,39.8116,39.7327,39.7879,576223.0
2018-01-29 11:10:00,50.48,50.51,50.42,50.43,260285.0,39.7879,39.8116,39.7406,39.7485,260285.0
2018-01-29 11:20:00,50.43,50.44,50.39,50.43,286157.0,39.7485,39.7564,39.717,39.7485,286157.0
2018-01-29 11:30:00,50.43,50.46,50.4,50.44,212574.0,39.7485,39.7722,39.7249,39.7564,212574.0
2018-01-29 11:40:00,50.45,50.51,50.39,50.5,461331.0,39.7643,39.8116,39.717,39.8037,461331.0
2018-01-29 11:50:00,50.5,50.58,50.48,50.49,608107.0,39.8037,39.8667,39.7879,39.7958,608107.0
2018-01-29 12:00:00,50.5,50.56,50.47,50.49,189217.0,39.8037,39.851,39.78,39.7958,189217.0
2018-01-29 12:10:00,50.48,50.5,50.44,50.48,172242.0,39.7879,39.8037,39.7564,39.7879,172242.0
2018-01-29 12:20:00,50.49,50.52,50.46,50.51,118449.0,39.7958,39.8194,39.7722,39.8116,118449.0
2018-01-29 12:30:00,50.52,50.52,50.44,50.46,153493.0,39.8194,39.8194,39.7564,39.7722,153493.0
2018-01-29 12:40:00,50.46,50.48,50.44,50.45,86252.0,39.7722,39.7879,39.7564,39.7643,86252.0
2018-01-29 12:50:00,50.45,50.5,50.44,50.49,113345.0,39.7643,39.8037,39.7564,39.7958,113345.0
2018-01-29 13:00:00,50.49,50.5,50.4,50.41,112380.0,39.7958,39.8037,39.7249,39.7327,112380.0
2018-01-29 13:10:00,50.4,50.45,50.39,50.4,178961.0,39.7249,39.7643,39.717,39.7249,178961.0
2018-01-29 13:20:00,50.39,50.4,50.36,50.39,137904.0,39.717,39.7249,39.6933,39.717,137904.0
2018-01-29 13:30:00,50.39,50.42,50.37,50.41,135338.0,39.717,39.7406,39.7012,39.7327,135338.0
2018-01-29 13:40:00,50.4,50.45,50.39,50.42,99258.0,39.7249,39.7643,39.717,39.7406,99258.0
2018-01-29 13:50:00,50.42,50.49,50.41,50.49,249189.0,39.7406,39.7958,39.7327,39.7958,249189.0
2018-01-29 14:00:00,50.49,50.54,50.45,50.49,276510.0,39.7958,39.8352,39.7643,39.7958,276510.0
2018-01-29 14:10:00,50.5,50.52,50.45,50.5,214432.0,39.8037,39.8194,39.7643,39.8037,214432.0
2018-01-29 14:20:00,50.49,50.51,50.47,50.51,170468.0,39.7958,39.8116,39.78,39.8116,170468.0
2018-01-29 14:30:00,50.51,50.6,50.49,50.56,404833.0,39.8116,39.8825,39.7958,39.851,404833.0
2018-01-29 14:40:00,50.56,50.61,50.55,50.59,381581.0,39.851,39.8904,39.8431,39.8746,381581.0
2018-01-29 14:50:00,50.59,50.63,50.55,50.61,403853.0,39.8746,39.9062,39.8431,39.8904,403853.0
2018-01-29 15:00:00,50.61,50.62,50.56,50.59,455091.0,39.8904,39.8983,39.851,39.8746,455091.0
2018-01-29 15:10:00,50.59,50.61,50.56,50.59,241070.0,39.8746,39.8904,39.851,39.8746,241070.0
2018-01-29 15:20:00,50.58,50.59,50.45,50.48,471328.0,39.8667,39.8746,39.7643,39.7879,471328.0
2018-01-29 15:30:00,50.48,50.52,50.43,50.44,641035.0,39.7879,39.8194,39.7485,39.7564,641035.0
2018-01-29 15:40:00,50.45,50.49,50.37,50.4,930987.0,39.7643,39.7958,39.7012,39.7249,930987.0
2018-01-29 15:50:00,50.4,50.49,50.38,50.39,1364634.0,39.7249,39.7958,39.7091,39.717,1364634.0
2018-01-30 09:30:00,50.35,50.69,50.33,50.52,1124800.0,39.6855,39.9534,39.6697,39.8194,1124800.0
2018-01-30 09:40:00,50.53,50.63,50.41,50.63,679428.0,39.8273,39.9062,39.7327,39.9062,679428.0
2018-01-30 09:50:00,50.62,50.62,50.4,50.41,489540.0,39.8983,39.8983,39.7249,39.7327,489540.0
2018-01-30 10:00:00,50.42,50.5,50.36,50.44,379600.0,39.7406,39.8037,39.6933,39.7564,379600.0
2018-01-30 10:10:00,50.44,50.45,50.34,50.37,384041.0,39.7564,39.7643,39.6776,39.7012,384041.0
2018-01-30 10:20:00,50.37,50.45,50.36,50.39,479962.0,39.7012,39.7643,39.6933,39.717,479962.0
2018-01-30 10:30:00,50.39,50.56,50.36,50.53,245102.0,39.717,39.851,39.6933,39.8273,245102.0
2018-01-30 10:40:00,50.52,50.65,50.48,50.6,234079.0,39.8194,39.9219,39.7879,39.8825,234079.0
2018-01-30 10:50:00,50.6,50.63,50.54,50.56,295206.0,39.8825,39.9062,39.8352,39.851,295206.0
2018-01-30 11:00:00,50.56,50.58,50.44,50.44,242243.0,39.851,39.8667,39.7564,39.7564,242243.0
2018-01-30 11:10:00,50.44,50.51,50.44,50.5,329828.0,39.7564,39.8116,39.7564,39.8037,329828.0
2018-01-30 11:20:00,50.5,50.51,50.4,50.41,162919.0,39.8037,39.8116,39.7249,39.7327,162919.0
2018-01-30 11:30:00,50.41,50.53,50.38,50.53,238747.0,39.7327,39.8273,39.7091,39.8273,238747.0
2018-01-30 11:40:00,50.53,50.54,50.47,50.5,242049.0,39.8273,39.8352,39.78,39.8037,242049.0
2018-01-30 11:50:00,50.49,50.53,50.46,50.47,170697.0,39.7958,39.8273,39.7722,39.78,170697.0
2018-01-30 12:00:00,50.47,50.51,50.43,50.46,193383.0,39.78,39.8116,39.7485,39.7722,193383.0
2018-01-30 12:10:00,50.46,50.47,50.43,50.44,84768.0,39.7722,39.78,39.7485,39.7564,84768.0
2018-01-30 12:20:00,50.45,50.45,50.38,50.41,157168.0,39.7643,39.7643,39.7091,39.7327,157168.0
2018-01-30 12:30:00,50.41,50.51,50.41,50.48,1182984.0,39.7327,39.8116,39.7327,39.7879,1182984.0
2018-01-30 12:40:00,50.48,50.55,50.48,50.54,517853.0,39.7879,39.8431,39.7879,39.8352,517853.0
2018-01-30 12:50:00,50.54,50.54,50.49,50.51,133153.0,39.8352,39.8352,39.7958,39.8116,133153.0
2018-01-30 13:00:00,50.51,50.55,50.49,50.52,147749.0,39.8116,39.8431,39.7958,39.8194,147749.0
2018-01-30 13:10:00,50.53,50.55,50.51,50.51,126810.0,39.8273,39.8431,39.8116,39.8116,126810.0
2018-01-30 13:20:00,50.51,50.52,50.47,50.48,145491.0,39.8116,39.8194,39.78,39.7879,145491.0
2018-01-30 13:30:00,50.48,50.51,50.44,50.45,129601.0,39.7879,39.8116,39.7564,39.7643,129601.0
2018-01-30 13:40:00,50.45,50.5,50.45,50.48,146509.0,39.7643,39.8037,39.7643,39.7879,146509.0
2018-01-30 13:50:00,50.48,50.49,50.43,50.44,151276.0,39.7879,39.7958,39.7485,39.7564,151276.0
2018-01-30 14:00:00,50.44,50.54,50.43,50.54,201326.0,39.7564,39.8352,39.7485,39.8352,201326.0
2018-01-30 14:10:00,50.54,50.57,50.48,50.52,159979.0,39.8352,39.8589,39.7879,39.8194,159979.0
2018-01-30 14:20:00,50.52,50.56,50.5,50.55,231193.0,39.8194,39.851,39.8037,39.8431,231193.0
2018-01-30 14:30:00,50.55,50.58,50.51,50.56,254370.0,39.8431,39.8667,39.8116,39.851,254370.0
2018-01-30 14:40:00,50.56,50.58,50.53,50.55,176065.0,39.851,39.8667,39.8273,39.8431,176065.0
2018-01-30 14:50:00,50.55,50.58,50.53,50.58,156595.0,39.8431,39.8667,39.8273,39.8667,156595.0
2018-01-30 15:00:00,50.58,50.58,50.53,50.55,186698.0,39.8667,39.8667,39.8273,39.8431,186698.0
2018-01-30 15:10:00,50.55,50.58,50.54,50.55,139367.0,39.8431,39.8667,39.8352,39.8431,139367.0
2018-01-30 15:20:00,50.55,50.59,50.54,50.59,225988.0,39.8431,39.8746,39.8352,39.8746,225988.0
2018-01-30 15:30:00,50.59,50.6,50.54,50.57,325752.0,39.8746,39.8825,39.8352,39.8589,325752.0
2018-01-30 15:40:00,50.57,50.59,50.54,50.54,380814.0,39.8589,39.8746,39.8352,39.8352,380814.0
2018-01-30 15:50:00,50.54,50.58,50.47,50.47,897086.0,39.8352,39.8667,39.78,39.78,897086.0
2018-01-31 09:30:00,50.54,50.57,50.26,50.46,828168.0,39.8352,39.8589,39.6145,39.7722,828168.0
2018-01-31 09:40:00,50.47,50.51,50.35,50.39,584942.0,39.78,39.8116,39.6855,39.717,584942.0
2018-01-31 09:50:00,50.39,50.43,50.29,50.38,375193.0,39.717,39.7485,39.6382,39.7091,375193.0
2018-01-31 10:00:00,50.37,50.5,50.34,50.48,528119.0,39.7012,39.8037,39.6776,39.7879,528119.0
2018-01-31 10:10:00,50.47,50.54,50.4,50.54,331325.0,39.78,39.8352,39.7249,39.8352,331325.0
2018-01-31 10:20:00,50.54,50.65,50.54,50.6,425036.0,39.8352,39.9219,39.8352,39.8825,425036.0
2018-01-31 10:30:00,50.6,50.65,50.54,50.57,853756.0,39.8825,39.9219,39.8352,39.8589,853756.0
2018-01-31 10:40:00,50.58,50.66,50.56,50.57,349693.0,39.8667,39.9298,39.851,39.8589,349693.0
2018-01-31 10:50:00,50.57,50.63,50.54,50.6,280196.0,39.8589,39.9062,39.8352,39.8825,280196.0
2018-01-31 11:00:00,50.61,50.66,50.57,50.64,283132.0,39.8904,39.9298,39.8589,39.914,283132.0
2018-01-31 11:10:00,50.64,50.66,50.58,50.62,182462.0,39.914,39.9298,39.8667,39.8983,182462.0
2018-01-31 11:20:00,50.62,50.62,50.55,50.6,298385.0,39.8983,39.8983,39.8431,39.8825,298385.0
2018-01-31 11:30:00,50.6,50.63,50.55,50.56,220528.0,39.8825,39.9062,39.8431,39.851,220528.0
2018-01-31 11:40:00,50.57,50.63,50.56,50.6,148973.0,39.8589,39.9062,39.851,39.8825,148973.0
2018-01-31 11:50:00,50.61,50.7,50.6,50.67,310428.0,39.8904,39.9613,39.8825,39.9377,310428.0
2018-01-31 12:00:00,50.67,50.7,50.65,50.69,141462.0,39.9377,39.9613,39.9219,39.9534,141462.0
2018-01-31 12:10:00,50.69,50.72,50.66,50.66,196362.0,39.9534,39.9771,39.9298,39.9298,196362.0
2018-01-31 12:20:00,50.66,50.69,50.64,50.68,151460.0,39.9298,39.9534,39.914,39.9456,151460.0
2018-01-31 12:30:00,50.68,50.78,50.67,50.78,185176.0,39.9456,40.0244,39.9377,40.0244,185176.0
2018-01-31 12:40:00,50.77,50.78,50.72,50.74,361961.0,40.0165,40.0244,39.9771,39.9929,361961.0
2018-01-31 12:50:00,50.73,50.79,50.73,50.79,125857.0,39.985,40.0323,39.985,40.0323,125857.0
2018-01-31 13:00:00,50.78,50.79,50.73,50.77,135956.0,40.0244,40.0323,39.985,40.0165,135956.0
2018-01-31 13:10:00,50.76,50.83,50.76,50.82,93789.0,40.0086,40.0638,40.0086,40.0559,93789.0
2018-01-31 13:20:00,50.82,50.84,50.79,50.81,185821.0,40.0559,40.0717,40.0323,40.048,185821.0
2018-01-31 13:30:00,50.81,50.82,50.76,50.77,224321.0,40.048,40.0559,40.0086,40.0165,224321.0
2018-01-31 13:40:00,50.77,50.81,50.75,50.77,184321.0,40.0165,40.048,40.0007,40.0165,184321.0
2018-01-31 13:50:00,50.77,50.78,50.71,50.75,299373.0,40.0165,40.0244,39.9692,40.0007,299373.0
2018-01-31 14:00:00,50.74,50.9,50.72,50.85,730879.0,39.9929,40.119,39.9771,40.0796,730879.0
2018-01-31 14:10:00,50.85,50.86,50.67,50.7,919356.0,40.0796,40.0874,39.9377,39.9613,919356.0
2018-01-31 14:20:00,50.69,50.74,50.62,50.69,837125.0,39.9534,39.9929,39.8983,39.9534,837125.0
2018-01-31 14:30:00,50.7,50.74,50.58,50.62,4946619.0,39.9613,39.9929,39.8667,39.8983,4946619.0
2018-01-31 14:40:00,50.62,50.69,50.54,50.56,813778.0,39.8983,39.9534,39.8352,39.851,813778.0
2018-01-31 14:50:00,50.56,50.62,50.52,50.59,829314.0,39.851,39.8983,39.8194,39.8746,829314.0
2018-01-31 15:00:00,50.59,50.67,50.56,50.63,814355.0,39.8746,39.9377,39.851,39.9062,814355.0
2018-01-31 15:10:00,50.64,50.75,50.62,50.72,626877.0,39.914,40.0007,39.8983,39.9771,626877.0
2018-01-31 15:20:00,50.72,50.85,50.71,50.82,481608.0,39.9771,40.0796,39.9692,40.0559,481608.0
2018-01-31 15:30:00,50.82,50.97,50.79,50.94,1189717.0,40.0559,40.1741,40.0323,40.1505,1189717.0
2018-01-31 15:40:00,50.94,51.04,50.93,50.99,1620989.0,40.1505,40.2293,40.1426,40.1899,1620989.0
2018-01-31 15:50:00,50.98,51.09,50.98,51.05,3046478.0,40.182,40.2687,40.182,40.2372,3046478.0
2018-02-01 09:30:00,51.06,51.18,50.91,50.91,1115462.0,40.2451,40.3397,40.1268,40.1268,1115462.0
2018-02-01 09:40:00,50.91,50.92,50.76,50.78,658959.0,40.1268,40.1347,40.0086,40.0244,658959.0
2018-02-01 09:50:00,50.77,50.89,50.68,50.81,1079097.0,40.0165,40.1111,39.9456,40.048,1079097.0
2018-02-01 10:00:00,50.81,50.9,50.74,50.74,491826.0,40.048,40.119,39.9929,39.9929,491826.0
2018-02-01 10:10:00,50.73,50.74,50.58,50.6,465504.0,39.985,39.9929,39.8667,39.8825,465504.0
2018-02-01 10:20:00,50.59,50.64,50.48,50.51,679462.0,39.8746,39.914,39.7879,39.8116,679462.0
2018-02-01 10:30:00,50.51,50.54,50.41,50.5,1013509.0,39.8116,39.8352,39.7327,39.8037,1013509.0
2018-02-01 10:40:00,50.5,50.51,50.39,50.41,773786.0,39.8037,39.8116,39.717,39.7327,773786.0
2018-02-01 10:50:00,50.41,50.42,50.29,50.34,486584.0,39.7327,39.7406,39.6382,39.6776,486584.0
2018-02-01 11:00:00,50.34,50.45,50.32,50.42,495063.0,39.6776,39.7643,39.6618,39.7406,495063.0
2018-02-01 11:10:00,50.41,50.45,50.39,50.4,367268.0,39.7327,39.7643,39.717,39.7249,367268.0
2018-02-01 11:20:00,50.4,50.41,50.36,50.39,583477.0,39.7249,39.7327,39.6933,39.717,583477.0
2018-02-01 11:30:00,50.4,50.51,50.39,50.49,411573.0,39.7249,39.8116,39.717,39.7958,411573.0
2018-02-01 11:40:00,50.5,50.7,50.5,50.67,404152.0,39.8037,39.9613,39.8037,39.9377,404152.0
2018-02-01 11:50:00,50.66,51.15,50.63,51.01,2302854.0,39.9298,40.316,39.9062,40.2057,2302854.0
2018-02-01 12:00:00,51.0,51.0,50.8,50.82,1142127.0,40.1978,40.1978,40.0401,40.0559,1142127.0
2018-02-01 12:10:00,50.81,50.9,50.76,50.78,983459.0,40.048,40.119,40.0086,40.0244,983459.0
2018-02-01 12:20:00,50.77,50.78,50.62,50.62,665586.0,40.0165,40.0244,39.8983,39.8983,665586.0
2018-02-01 12:30:00,50.63,50.64,50.57,50.59,567543.0,39.9062,39.914,39.8589,39.8746,567543.0
2018-02-01 12:40:00,50.59,50.59,50.54,50.55,359892.0,39.8746,39.8746,39.8352,39.8431,359892.0
2018-02-01 12:50:00,50.54,50.55,50.46,50.47,516256.0,39.8352,39.8431,39.7722,39.78,516256.0
2018-02-01 13:00:00,50.46,50.52,50.43,50.44,265360.0,39.7722,39.8194,39.7485,39.7564,265360.0
2018-02-01 13:10:00,50.44,50.46,50.41,50.44,169893.0,39.7564,39.7722,39.7327,39.7564,169893.0
2018-02-01 13:20:00,50.44,50.45,50.4,50.43,271978.0,39.7564,39.7643,39.7249,39.7485,271978.0
2018-02-01 13:30:00,50.43,50.45,50.42,50.42,149653.0,39.7485,39.7643,39.7406,39.7406,149653.0
2018-02-01 13:40:00,50.42,50.46,50.41,50.44,364154.0,39.7406,39.7722,39.7327,39.7564,364154.0
2018-02-01 13:50:00,50.45,50.48,50.38,50.43,211877.0,39.7643,39.7879,39.7091,39.7485,211877.0
2018-02-01 14:00:00,50.43,50.47,50.39,50.47,230731.0,39.7485,39.78,39.717,39.78,230731.0
2018-02-01 14:10:00,50.47,50.48,50.3,50.32,423564.0,39.78,39.7879,39.646,39.6618,423564.0
2018-02-01 14:20:00,50.31,50.33,50.25,50.33,644341.0,39.6539,39.6697,39.6066,39.6697,644341.0
2018-02-01 14:30:00,50.32,50.37,50.3,50.35,300650.0,39.6618,39.7012,39.646,39.6855,300650.0
2018-02-01 14:40:00,50.36,50.39,50.32,50.38,387562.0,39.6933,39.717,39.6618,39.7091,387562.0
2018-02-01 14:50:00,50.38,50.41,50.35,50.4,422017.0,39.7091,39.7327,39.6855,39.7249,422017.0
2018-02-01 15:00:00,50.4,50.42,50.3,50.32,1081258.0,39.7249,39.7406,39.646,39.6618,1081258.0
2018-02-01 15:10:00,50.32,50.34,50.25,50.33,932765.0,39.6618,39.6776,39.6066,39.6697,932765.0
2018-02-01 15:20:00,50.33,50.33,50.18,50.2,737130.0,39.6697,39.6697,39.5515,39.5672,737130.0
2018-02-01 15:30:00,50.21,50.27,50.17,50.21,880124.0,39.5751,39.6224,39.5436,39.5751,880124.0
2018-02-01 15:40:00,50.21,50.21,50.08,50.15,1255395.0,39.5751,39.5751,39.4726,39.5278,1255395.0
2018-02-01 15:50:00,50.15,50.28,50.12,50.24,3109981.0,39.5278,39.6303,39.5042,39.5988,3109981.0
2018-02-02 09:30:00,49.99,50.06,49.86,49.95,1554071.0,39.4017,39.4569,39.2992,39.3702,1554071.0
2018-02-02 09:40:00,49.96,50.25,49.95,50.23,953649.0,39.3781,39.6066,39.3702,39.5909,953649.0
2018-02-02 09:50:00,50.23,50.32,50.14,50.3,1101931.0,39.5909,39.6618,39.5199,39.646,1101931.0
2018-02-02 10:00:00,50.31,50.36,50.17,50.24,1274756.0,39.6539,39.6933,39.5436,39.5988,1274756.0
2018-02-02 10:10:00,50.25,50.35,50.15,50.18,483424.0,39.6066,39.6855,39.5278,39.5515,483424.0
2018-02-02 10:20:00,50.18,50.2,50.12,50.13,376653.0,39.5515,39.5672,39.5042,39.5121,376653.0
2018-02-02 10:30:00,50.13,50.17,50.1,50.14,322880.0,39.5121,39.5436,39.4884,39.5199,322880.0
2018-02-02 10:40:00,50.15,50.19,50.08,50.13,342936.0,39.5278,39.5593,39.4726,39.5121,342936.0
2018-02-02 10:50:00,50.13,50.19,50.11,50.14,264047.0,39.5121,39.5593,39.4963,39.5199,264047.0
2018-02-02 11:00:00,50.13,50.17,50.09,50.1,233373.0,39.5121,39.5436,39.4805,39.4884,233373.0
2018-02-02 11:10:00,50.1,50.12,50.03,50.05,291931.0,39.4884,39.5042,39.4332,39.449,291931.0
2018-02-02 11:20:00,50.05,50.08,50.01,50.03,673578.0,39.449,39.4726,39.4175,39.4332,673578.0
2018-02-02 11:30:00,50.03,50.06,49.89,49.97,699080.0,39.4332,39.4569,39.3229,39.3859,699080.0
2018-02-02 11:40:00,49.98,49.99,49.93,49.97,229719.0,39.3938,39.4017,39.3544,39.3859,229719.0
2018-02-02 11:50:00,49.97,50.0,49.94,49.96,400771.0,39.3859,39.4096,39.3623,39.3781,400771.0
2018-02-02 12:00:00,49.97,50.04,49.96,49.97,326329.0,39.3859,39.4411,39.3781,39.3859,326329.0
2018-02-02 12:10:00,49.98,50.02,49.96,50.0,408342.0,39.3938,39.4254,39.3781,39.4096,408342.0
2018-02-02 12:20:00,50.01,50.15,50.0,50.12,528659.0,39.4175,39.5278,39.4096,39.5042,528659.0
2018-02-02 12:30:00,50.13,50.13,50.05,50.07,225592.0,39.5121,39.5121,39.449,39.4648,225592.0
2018-02-02 12:40:00,50.07,50.08,50.02,50.05,188959.0,39.4648,39.4726,39.4254,39.449,188959.0
2018-02-02 12:50:00,50.05,50.06,50.0,50.01,211359.0,39.449,39.4569,39.4096,39.4175,211359.0
2018-02-02 13:00:00,50.01,50.01,49.96,49.96,237924.0,39.4175,39.4175,39.3781,39.3781,237924.0
2018-02-02 13:10:00,49.97,50.03,49.96,50.0,240017.0,39.3859,39.4332,39.3781,39.4096,240017.0
2018-02-02 13:20:00,50.0,50.07,49.96,50.03,368237.0,39.4096,39.4648,39.3781,39.4332,368237.0
2018-02-02 13:30:00,50.03,50.06,49.96,49.96,140814.0,39.4332,39.4569,39.3781,39.3781,140814.0
2018-02-02 13:40:00,49.97,50.04,49.95,50.01,529433.0,39.3859,39.4411,39.3702,39.4175,529433.0
2018-02-02 13:50:00,50.01,50.03,49.98,50.0,133033.0,39.4175,39.4332,39.3938,39.4096,133033.0
2018-02-02 14:00:00,50.01,50.09,49.99,50.05,392228.0,39.4175,39.4805,39.4017,39.449,392228.0
2018-02-02 14:10:00,50.04,50.06,50.01,50.04,376525.0,39.4411,39.4569,39.4175,39.4411,376525.0
2018-02-02 14:20:00,50.05,50.06,49.97,50.04,630814.0,39.449,39.4569,39.3859,39.4411,630814.0
2018-02-02 14:30:00,50.03,50.07,50.01,50.03,392818.0,39.4332,39.4648,39.4175,39.4332,392818.0
2018-02-02 14:40:00,50.03,50.06,49.99,50.03,311869.0,39.4332,39.4569,39.4017,39.4332,311869.0
2018-02-02 14:50:00,50.03,50.09,50.02,50.05,501719.0,39.4332,39.4805,39.4254,39.449,501719.0
2018-02-02 15:00:00,50.05,50.05,50.0,50.02,626639.0,39.449,39.449,39.4096,39.4254,626639.0
2018-02-02 15:10:00,50.02,50.04,49.98,50.01,291898.0,39.4254,39.4411,39.3938,39.4175,291898.0
2018-02-02 15:20:00,50.01,50.02,49.96,50.0,434555.0,39.4175,39.4254,39.3781,39.4096,434555.0
2018-02-02 15:30:00,50.0,50.01,49.91,49.94,749908.0,39.4096,39.4175,39.3387,39.3623,749908.0
2018-02-02 15:40:00,49.93,49.94,49.81,49.88,968410.0,39.3544,39.3623,39.2598,39.315,968410.0
2018-02-02 15:50:00,49.88,49.95,49.86,49.87,2004046.0,39.315,39.3702,39.2992,39.3071,2004046.0
2018-02-05 09:30:00,49.85,50.08,49.71,49.8,1417353.0,39.2914,39.4726,39.181,39.252,1417353.0
2018-02-05 09:40:00,49.82,50.08,49.77,50.04,779274.0,39.2677,39.4726,39.2283,39.4411,779274.0
2018-02-05 09:50:00,50.04,50.12,49.98,50.01,599052.0,39.4411,39.5042,39.3938,39.4175,599052.0
2018-02-05 10:00:00,50.02,50.03,49.94,49.99,1345297.0,39.4254,39.4332,39.3623,39.4017,1345297.0
2018-02-05 10:10:00,49.99,49.99,49.82,49.87,593109.0,39.4017,39.4017,39.2677,39.3071,593109.0
2018-02-05 10:20:00,49.87,49.94,49.8,49.94,342992.0,39.3071,39.3623,39.252,39.3623,342992.0
2018-02-05 10:30:00,49.93,50.12,49.91,50.09,361525.0,39.3544,39.5042,39.3387,39.4805,361525.0
2018-02-05 10:40:00,50.1,50.1,49.97,50.06,367531.0,39.4884,39.4884,39.3859,39.4569,367531.0
2018-02-05 10:50:00,50.07,50.11,50.0,50.07,322151.0,39.4648,39.4963,39.4096,39.4648,322151.0
2018-02-05 11:00:00,50.08,50.11,50.05,50.09,284006.0,39.4726,39.4963,39.449,39.4805,284006.0
2018-02-05 11:10:00,50.1,50.19,50.06,50.19,226355.0,39.4884,39.5593,39.4569,39.5593,226355.0
2018-02-05 11:20:00,50.19,50.3,50.19,50.27,356598.0,39.5593,39.646,39.5593,39.6224,356598.0
2018-02-05 11:30:00,50.26,50.33,50.23,50.3,414767.0,39.6145,39.6697,39.5909,39.646,414767.0
2018-02-05 11:40:00,50.3,50.3,50.23,50.24,295424.0,39.646,39.646,39.5909,39.5988,295424.0
2018-02-05 11:50:00,50.24,50.26,50.1,50.11,346383.0,39.5988,39.6145,39.4884,39.4963,346383.0
2018-02-05 12:00:00,50.11,50.15,50.08,50.1,329700.0,39.4963,39.5278,39.4726,39.4884,329700.0
2018-02-05 12:10:00,50.09,50.1,50.04,50.05,245248.0,39.4805,39.4884,39.4411,39.449,245248.0
2018-02-05 12:20:00,50.04,50.04,49.95,49.98,451617.0,39.4411,39.4411,39.3702,39.3938,451617.0
2018-02-05 12:30:00,49.98,50.09,49.97,50.07,213997.0,39.3938,39.4805,39.3859,39.4648,213997.0
2018-02-05 12:40:00,50.07,50.12,50.04,50.07,194066.0,39.4648,39.5042,39.4411,39.4648,194066.0
2018-02-05 12:50:00,50.07,50.11,49.96,49.98,264761.0,39.4648,39.4963,39.3781,39.3938,264761.0
2018-02-05 13:00:00,49.97,49.97,49.74,49.75,710440.0,39.3859,39.3859,39.2047,39.2125,710440.0
2018-02-05 13:10:00,49.75,49.83,49.7,49.76,662951.0,39.2125,39.2756,39.1731,39.2204,662951.0
2018-02-05 13:20:00,49.75,49.99,49.69,49.69,944562.0,39.2125,39.4017,39.1653,39.1653,944562.0
2018-02-05 13:30:00,49.69,49.74,49.63,49.64,368864.0,39.1653,39.2047,39.118,39.1258,368864.0
2018-02-05 13:40:00,49.64,49.68,49.61,49.64,377979.0,39.1258,39.1574,39.1022,39.1258,377979.0
2018-02-05 13:50:00,49.64,49.67,49.54,49.65,469105.0,39.1258,39.1495,39.047,39.1337,469105.0
2018-02-05 14:00:00,49.65,49.77,49.65,49.75,228285.0,39.1337,39.2283,39.1337,39.2125,228285.0
2018-02-05 14:10:00,49.74,49.77,49.62,49.66,328471.0,39.2047,39.2283,39.1101,39.1416,328471.0
2018-02-05 14:20:00,49.66,49.73,49.64,49.68,325090.0,39.1416,39.1968,39.1258,39.1574,325090.0
2018-02-05 14:30:00,49.68,49.68,49.57,49.6,442137.0,39.1574,39.1574,39.0707,39.0943,442137.0
2018-02-05 14:40:00,49.6,49.63,49.51,49.53,553543.0,39.0943,39.118,39.0234,39.0391,553543.0
2018-02-05 14:50:00,49.53,49.62,49.43,49.45,937394.0,39.0391,39.1101,38.9603,38.9761,937394.0
2018-02-05 15:00:00,49.45,49.5,49.27,49.38,1772967.0,38.9761,39.0155,38.8342,38.9209,1772967.0
2018-02-05 15:10:00,49.37,49.62,49.09,49.22,3409602.0,38.913,39.1101,38.6923,38.7948,3409602.0
2018-02-05 15:20:00,49.22,49.43,49.1,49.42,1275859.0,38.7948,38.9603,38.7002,38.9524,1275859.0
2018-02-05 15:30:00,49.42,49.5,49.3,49.37,1604571.0,38.9524,39.0155,38.8579,38.913,1604571.0
2018-02-05 15:40:00,49.37,49.43,49.13,49.13,2117794.0,38.913,38.9603,38.7239,38.7239,2117794.0
2018-02-05 15:50:00,49.13,49.21,48.97,49.06,3723176.0,38.7239,38.7869,38.5978,38.6687,3723176.0
2018-02-06 09:30:00,48.48,48.5,47.76,47.89,3128162.0,38.2115,38.2273,37.644,37.7465,3128162.0
2018-02-06 09:40:00,47.9,48.39,47.88,48.32,2488059.0,37.7544,38.1406,37.7386,38.0854,2488059.0
2018-02-06 09:50:00,48.32,48.57,48.28,48.43,1266232.0,38.0854,38.2825,38.0539,38.1721,1266232.0
2018-02-06 10:00:00,48.43,48.74,48.41,48.61,909602.0,38.1721,38.4165,38.1564,38.314,909602.0
2018-02-06 10:10:00,48.61,48.62,48.33,48.54,1679592.0,38.314,38.3219,38.0933,38.2588,1679592.0
2018-02-06 10:20:00,48.55,48.62,48.26,48.29,2437459.0,38.2667,38.3219,38.0381,38.0618,2437459.0
2018-02-06 10:30:00,48.29,48.29,47.9,47.9,1243451.0,38.0618,38.0618,37.7544,37.7544,1243451.0
2018-02-06 10:40:00,47.91,47.99,47.77,47.89,1461949.0,37.7623,37.8253,37.6519,37.7465,1461949.0
2018-02-06 10:50:00,47.89,48.11,47.86,47.88,1195396.0,37.7465,37.9199,37.7229,37.7386,1195396.0
2018-02-06 11:00:00,47.87,47.92,47.59,47.6,901088.0,37.7307,37.7702,37.51,37.5179,901088.0
2018-02-06 11:10:00,47.6,47.7,47.47,47.48,1263249.0,37.5179,37.5967,37.4155,37.4233,1263249.0
2018-02-06 11:20:00,47.48,47.53,47.38,47.44,1176826.0,37.4233,37.4628,37.3445,37.3918,1176826.0
2018-02-06 11:30:00,47.44,47.58,47.37,47.56,672180.0,37.3918,37.5022,37.3366,37.4864,672180.0
2018-02-06 11:40:00,47.56,47.78,47.54,47.78,702791.0,37.4864,37.6598,37.4706,37.6598,702791.0
2018-02-06 11:50:00,47.77,47.83,47.64,47.71,878805.0,37.6519,37.6992,37.5495,37.6046,878805.0
2018-02-06 12:00:00,47.72,47.79,47.67,47.74,669128.0,37.6125,37.6677,37.5731,37.6283,669128.0
2018-02-06 12:10:00,47.74,47.89,47.73,47.82,387100.0,37.6283,37.7465,37.6204,37.6913,387100.0
2018-02-06 12:20:00,47.82,47.86,47.76,47.85,478826.0,37.6913,37.7229,37.644,37.715,478826.0
2018-02-06 12:30:00,47.86,48.06,47.86,48.05,818617.0,37.7229,37.8805,37.7229,37.8726,818617.0
2018-02-06 12:40:00,48.05,48.13,47.94,47.95,558438.0,37.8726,37.9357,37.7859,37.7938,558438.0
2018-02-06 12:50:00,47.95,48.04,47.93,48.04,551362.0,37.7938,37.8647,37.778,37.8647,551362.0
2018-02-06 13:00:00,48.03,48.06,47.87,47.89,492143.0,37.8569,37.8805,37.7307,37.7465,492143.0
2018-02-06 13:10:00,47.9,47.94,47.8,47.89,376883.0,37.7544,37.7859,37.6756,37.7465,376883.0
2018-02-06 13:20:00,47.89,47.92,47.77,47.77,356678.0,37.7465,37.7702,37.6519,37.6519,356678.0
2018-02-06 13:30:00,47.77,47.8,47.66,47.77,915702.0,37.6519,37.6756,37.5652,37.6519,915702.0
2018-02-06 13:40:00,47.77,47.84,47.72,47.83,297417.0,37.6519,37.7071,37.6125,37.6992,297417.0
2018-02-06 13:50:00,47.83,47.83,47.74,47.78,311576.0,37.6992,37.6992,37.6283,37.6598,311576.0
2018-02-06 14:00:00,47.78,47.79,47.62,47.65,494685.0,37.6598,37.6677,37.5337,37.5573,494685.0
2018-02-06 14:10:00,47.65,47.69,47.58,47.65,537166.0,37.5573,37.5889,37.5022,37.5573,537166.0
2018-02-06 14:20:00,47.65,47.66,47.55,47.58,446259.0,37.5573,37.5652,37.4785,37.5022,446259.0
2018-02-06 14:30:00,47.59,47.62,47.49,47.57,818709.0,37.51,37.5337,37.4312,37.4943,818709.0
2018-02-06 14:40:00,47.57,47.91,47.57,47.91,755750.0,37.4943,37.7623,37.4943,37.7623,755750.0
2018-02-06 14:50:00,47.91,48.14,47.86,48.11,824400.0,37.7623,37.9436,37.7229,37.9199,824400.0
2018-02-06 15:00:00,48.11,48.43,48.11,48.43,676996.0,37.9199,38.1721,37.9199,38.1721,676996.0
2018-02-06 15:10:00,48.43,48.43,48.16,48.19,826394.0,38.1721,38.1721,37.9593,37.983,826394.0
2018-02-06 15:20:00,48.2,48.31,48.1,48.24,934415.0,37.9908,38.0775,37.912,38.0224,934415.0
2018-02-06 15:30:00,48.25,48.49,48.23,48.42,1085558.0,38.0303,38.2194,38.0145,38.1642,1085558.0
2018-02-06 15:40:00,48.42,48.53,48.19,48.21,2128558.0,38.1642,38.2509,37.983,37.9987,2128558.0
2018-02-06 15:50:00,48.21,48.36,48.18,48.32,2312234.0,37.9987,38.117,37.9751,38.0854,2312234.0
2018-02-07 09:30:00,48.3,48.52,48.13,48.49,1092809.0,38.0697,38.2431,37.9357,38.2194,1092809.0
2018-02-07 09:40:00,48.5,48.85,48.36,48.37,1483473.0,38.2273,38.5032,38.117,38.1248,1483473.0
2018-02-07 09:50:00,48.37,48.42,48.28,48.32,759175.0,38.1248,38.1642,38.0539,38.0854,759175.0
2018-02-07 10:00:00,48.32,48.64,48.26,48.54,758632.0,38.0854,38.3376,38.0381,38.2588,758632.0
2018-02-07 10:10:00,48.53,48.72,48.49,48.71,465930.0,38.2509,38.4007,38.2194,38.3928,465930.0
2018-02-07 10:20:00,48.7,48.7,48.56,48.6,480895.0,38.3849,38.3849,38.2746,38.3061,480895.0
2018-02-07 10:30:00,48.6,48.62,48.52,48.61,574234.0,38.3061,38.3219,38.2431,38.314,574234.0
2018-02-07 10:40:00,48.6,48.63,48.44,48.63,1217628.0,38.3061,38.3298,38.18,38.3298,1217628.0
2018-02-07 10:50:00,48.64,48.84,48.61,48.83,577715.0,38.3376,38.4953,38.314,38.4874,577715.0
2018-02-07 11:00:00,48.83,48.86,48.71,48.84,505922.0,38.4874,38.5111,38.3928,38.4953,505922.0
2018-02-07 11:10:00,48.85,48.87,48.75,48.75,286615.0,38.5032,38.5189,38.4243,38.4243,286615.0
2018-02-07 11:20:00,48.76,48.77,48.63,48.7,610354.0,38.4322,38.4401,38.3298,38.3849,610354.0
2018-02-07 11:30:00,48.71,48.71,48.61,48.63,244321.0,38.3928,38.3928,38.314,38.3298,244321.0
2018-02-07 11:40:00,48.63,48.68,48.58,48.61,209366.0,38.3298,38.3692,38.2904,38.314,209366.0
2018-02-07 11:50:00,48.61,48.78,48.58,48.77,350778.0,38.314,38.448,38.2904,38.4401,350778.0
2018-02-07 12:00:00,48.76,48.85,48.72,48.72,147447.0,38.4322,38.5032,38.4007,38.4007,147447.0
2018-02-07 12:10:00,48.73,48.75,48.66,48.7,372127.0,38.4086,38.4243,38.3534,38.3849,372127.0
2018-02-07 12:20:00,48.71,48.77,48.66,48.76,263417.0,38.3928,38.4401,38.3534,38.4322,263417.0
2018-02-07 12:30:00,48.76,48.78,48.65,48.66,195677.0,38.4322,38.448,38.3455,38.3534,195677.0
2018-02-07 12:40:00,48.66,48.68,48.6,48.65,339093.0,38.3534,38.3692,38.3061,38.3455,339093.0
2018-02-07 12:50:00,48.65,48.75,48.6,48.66,724347.0,38.3455,38.4243,38.3061,38.3534,724347.0
2018-02-07 13:00:00,48.66,48.75,48.55,48.61,650276.0,38.3534,38.4243,38.2667,38.314,650276.0
2018-02-07 13:10:00,48.61,48.62,48.37,48.48,1662813.0,38.314,38.3219,38.1248,38.2115,1662813.0
2018-02-07 13:20:00,48.49,48.49,48.26,48.38,2078466.0,38.2194,38.2194,38.0381,38.1327,2078466.0
2018-02-07 13:30:00,48.38,48.49,48.32,48.43,345181.0,38.1327,38.2194,38.0854,38.1721,345181.0
2018-02-07 13:40:00,48.43,48.5,48.38,48.38,379696.0,38.1721,38.2273,38.1327,38.1327,379696.0
2018-02-07 13:50:00,48.38,48.42,48.32,48.36,354636.0,38.1327,38.1642,38.0854,38.117,354636.0
2018-02-07 14:00:00,48.36,48.36,48.2,48.32,591953.0,38.117,38.117,37.9908,38.0854,591953.0
2018-02-07 14:10:00,48.33,48.42,48.32,48.34,445908.0,38.0933,38.1642,38.0854,38.1012,445908.0
2018-02-07 14:20:00,48.35,48.38,48.27,48.37,339927.0,38.1091,38.1327,38.046,38.1248,339927.0
2018-02-07 14:30:00,48.37,48.38,48.28,48.29,257552.0,38.1248,38.1327,38.0539,38.0618,257552.0
2018-02-07 14:40:00,48.28,48.32,48.21,48.24,361119.0,38.0539,38.0854,37.9987,38.0224,361119.0
2018-02-07 14:50:00,48.24,48.36,48.14,48.33,524506.0,38.0224,38.117,37.9436,38.0933,524506.0
2018-02-07 15:00:00,48.32,48.42,48.32,48.38,352850.0,38.0854,38.1642,38.0854,38.1327,352850.0
2018-02-07 15:10:00,48.39,48.44,48.34,48.4,456968.0,38.1406,38.18,38.1012,38.1485,456968.0
2018-02-07 15:20:00,48.41,48.53,48.39,48.49,468810.0,38.1564,38.2509,38.1406,38.2194,468810.0
2018-02-07 15:30:00,48.5,48.53,48.44,48.44,520246.0,38.2273,38.2509,38.18,38.18,520246.0
2018-02-07 15:40:00,48.44,48.51,48.25,48.28,1109571.0,38.18,38.2352,38.0303,38.0539,1109571.0
2018-02-07 15:50:00,48.27,48.31,48.08,48.09,2889298.0,38.046,38.0775,37.8963,37.9041,2889298.0
2018-02-08 09:30:00,47.96,48.06,47.64,48.0,1068537.0,37.8017,37.8805,37.5495,37.8332,1068537.0
2018-02-08 09:40:00,48.01,48.12,47.84,48.04,993677.0,37.8411,37.9278,37.7071,37.8647,993677.0
2018-02-08 09:50:00,48.05,48.18,48.03,48.09,497187.0,37.8726,37.9751,37.8569,37.9041,497187.0
2018-02-08 10:00:00,48.08,48.18,47.91,48.15,604849.0,37.8963,37.9751,37.7623,37.9514,604849.0
2018-02-08 10:10:00,48.15,48.15,47.94,47.95,518333.0,37.9514,37.9514,37.7859,37.7938,518333.0
2018-02-08 10:20:00,47.94,48.04,47.9,47.96,273753.0,37.7859,37.8647,37.7544,37.8017,273753.0
2018-02-08 10:30:00,47.96,48.07,47.9,48.07,842873.0,37.8017,37.8884,37.7544,37.8884,842873.0
2018-02-08 10:40:00,48.07,48.15,48.03,48.05,513159.0,37.8884,37.9514,37.8569,37.8726,513159.0
2018-02-08 10:50:00,48.05,48.28,47.97,48.27,577581.0,37.8726,38.0539,37.8096,38.046,577581.0
2018-02-08 11:00:00,48.27,48.41,48.22,48.35,989886.0,38.046,38.1564,38.0066,38.1091,989886.0
2018-02-08 11:10:00,48.35,48.52,48.27,48.48,709667.0,38.1091,38.2431,38.046,38.2115,709667.0
2018-02-08 11:20:00,48.48,48.58,48.42,48.56,679712.0,38.2115,38.2904,38.1642,38.2746,679712.0
2018-02-08 11:30:00,48.57,48.61,48.44,48.58,364242.0,38.2825,38.314,38.18,38.2904,364242.0
2018-02-08 11:40:00,48.58,48.58,48.31,48.44,980176.0,38.2904,38.2904,38.0775,38.18,980176.0
2018-02-08 11:50:00,48.44,48.56,48.32,48.34,495681.0,38.18,38.2746,38.0854,38.1012,495681.0
2018-02-08 12:00:00,48.34,48.4,48.29,48.32,457362.0,38.1012,38.1485,38.0618,38.0854,457362.0
2018-02-08 12:10:00,48.32,48.46,48.31,48.46,827600.0,38.0854,38.1958,38.0775,38.1958,827600.0
2018-02-08 12:20:00,48.45,48.47,48.25,48.29,380751.0,38.1879,38.2037,38.0303,38.0618,380751.0
2018-02-08 12:30:00,48.28,48.36,48.24,48.36,300897.0,38.0539,38.117,38.0224,38.117,300897.0
2018-02-08 12:40:00,48.37,48.49,48.29,48.36,352309.0,38.1248,38.2194,38.0618,38.117,352309.0
2018-02-08 12:50:00,48.36,48.36,48.21,48.33,382231.0,38.117,38.117,37.9987,38.0933,382231.0
2018-02-08 13:00:00,48.33,48.39,48.24,48.34,429173.0,38.0933,38.1406,38.0224,38.1012,429173.0
2018-02-08 13:10:00,48.33,48.37,48.27,48.3,395332.0,38.0933,38.1248,38.046,38.0697,395332.0
2018-02-08 13:20:00,48.3,48.38,48.15,48.15,780640.0,38.0697,38.1327,37.9514,37.9514,780640.0
2018-02-08 13:30:00,48.15,48.27,48.11,48.27,611083.0,37.9514,38.046,37.9199,38.046,611083.0
2018-02-08 13:40:00,48.27,48.32,48.16,48.19,583273.0,38.046,38.0854,37.9593,37.983,583273.0
2018-02-08 13:50:00,48.19,48.25,48.14,48.2,352115.0,37.983,38.0303,37.9436,37.9908,352115.0
2018-02-08 14:00:00,48.2,48.2,48.09,48.15,379749.0,37.9908,37.9908,37.9041,37.9514,379749.0
2018-02-08 14:10:00,48.15,48.28,48.09,48.26,400510.0,37.9514,38.0539,37.9041,38.0381,400510.0
2018-02-08 14:20:00,48.26,48.27,48.12,48.17,415984.0,38.0381,38.046,37.9278,37.9672,415984.0
2018-02-08 14:30:00,48.17,48.17,48.06,48.11,530462.0,37.9672,37.9672,37.8805,37.9199,530462.0
2018-02-08 14:40:00,48.11,48.19,48.07,48.19,467995.0,37.9199,37.983,37.8884,37.983,467995.0
2018-02-08 14:50:00,48.19,48.2,48.06,48.14,356870.0,37.983,37.9908,37.8805,37.9436,356870.0
2018-02-08 15:00:00,48.14,48.27,48.05,48.06,511181.0,37.9436,38.046,37.8726,37.8805,511181.0
2018-02-08 15:10:00,48.05,48.07,47.95,47.97,588412.0,37.8726,37.8884,37.7938,37.8096,588412.0
2018-02-08 15:20:00,47.98,48.09,47.9,48.0,647515.0,37.8174,37.9041,37.7544,37.8332,647515.0
2018-02-08 15:30:00,47.99,48.02,47.83,47.84,730288.0,37.8253,37.849,37.6992,37.7071,730288.0
2018-02-08 15:40:00,47.83,47.91,47.61,47.62,1368267.0,37.6992,37.7623,37.5258,37.5337,1368267.0
2018-02-08 15:50:00,47.63,47.69,47.51,47.53,2423192.0,37.5416,37.5889,37.447,37.4628,2423192.0
2018-02-09 09:30:00,47.69,47.97,47.59,47.89,1121824.0,37.5889,37.8096,37.51,37.7465,1121824.0
2018-02-09 09:40:00,47.89,48.09,47.81,47.97,1004660.0,37.7465,37.9041,37.6834,37.8096,1004660.0
2018-02-09 09:50:00,47.97,48.16,47.88,47.98,877611.0,37.8096,37.9593,37.7386,37.8174,877611.0
2018-02-09 10:00:00,47.97,48.23,47.96,48.2,990215.0,37.8096,38.0145,37.8017,37.9908,990215.0
2018-02-09 10:10:00,48.2,48.34,48.18,48.31,640700.0,37.9908,38.1012,37.9751,38.0775,640700.0
2018-02-09 10:20:00,48.31,48.33,48.18,48.27,902359.0,38.0775,38.0933,37.9751,38.046,902359.0
2018-02-09 10:30:00,48.27,48.38,48.22,48.23,728353.0,38.046,38.1327,38.0066,38.0145,728353.0
2018-02-09 10:40:00,48.23,48.28,48.1,48.14,1107891.0,38.0145,38.0539,37.912,37.9436,1107891.0
2018-02-09 10:50:00,48.14,48.31,48.11,48.22,1563328.0,37.9436,38.0775,37.9199,38.0066,1563328.0
2018-02-09 11:00:00,48.22,48.33,48.11,48.13,742398.0,38.0066,38.0933,37.9199,37.9357,742398.0
2018-02-09 11:10:00,48.12,48.27,48.05,48.24,496794.0,37.9278,38.046,37.8726,38.0224,496794.0
2018-02-09 11:20:00,48.24,48.31,48.12,48.16,398975.0,38.0224,38.0775,37.9278,37.9593,398975.0
2018-02-09 11:30:00,48.16,48.19,48.08,48.14,468370.0,37.9593,37.983,37.8963,37.9436,468370.0
2018-02-09 11:40:00,48.14,48.19,48.1,48.14,345722.0,37.9436,37.983,37.912,37.9436,345722.0
2018-02-09 11:50:00,48.14,48.19,48.03,48.05,310691.0,37.9436,37.983,37.8569,37.8726,310691.0
2018-02-09 12:00:00,48.05,48.08,47.87,47.87,548070.0,37.8726,37.8963,37.7307,37.7307,548070.0
2018-02-09 12:10:00,47.86,47.99,47.84,47.95,843287.0,37.7229,37.8253,37.7071,37.7938,843287.0
2018-02-09 12:20:00,47.95,48.03,47.88,47.9,588069.0,37.7938,37.8569,37.7386,37.7544,588069.0
2018-02-09 12:30:00,47.9,48.0,47.89,47.93,616070.0,37.7544,37.8332,37.7465,37.778,616070.0
2018-02-09 12:40:00,47.92,48.08,47.89,48.01,595889.0,37.7702,37.8963,37.7465,37.8411,595889.0
2018-02-09 12:50:00,48.01,48.03,47.9,48.02,577055.0,37.8411,37.8569,37.7544,37.849,577055.0
2018-02-09 13:00:00,48.02,48.03,47.86,47.88,791865.0,37.849,37.8569,37.7229,37.7386,791865.0
2018-02-09 13:10:00,47.88,47.89,47.69,47.72,625182.0,37.7386,37.7465,37.5889,37.6125,625182.0
2018-02-09 13:20:00,47.72,47.76,47.62,47.73,597363.0,37.6125,37.644,37.5337,37.6204,597363.0
2018-02-09 13:30:00,47.73,47.84,47.55,47.64,807696.0,37.6204,37.7071,37.4785,37.5495,807696.0
2018-02-09 13:40:00,47.64,47.73,47.63,47.65,625689.0,37.5495,37.6204,37.5416,37.5573,625689.0
2018-02-09 13:50:00,47.66,47.87,47.63,47.63,938922.0,37.5652,37.7307,37.5416,37.5416,938922.0
2018-02-09 14:00:00,47.63,47.95,47.63,47.84,1129817.0,37.5416,37.7938,37.5416,37.7071,1129817.0
2018-02-09 14:10:00,47.84,48.09,47.83,48.02,1096044.0,37.7071,37.9041,37.6992,37.849,1096044.0
2018-02-09 14:20:00,48.03,48.22,47.99,48.15,1071419.0,37.8569,38.0066,37.8253,37.9514,1071419.0
2018-02-09 14:30:00,48.14,48.18,48.01,48.05,620373.0,37.9436,37.9751,37.8411,37.8726,620373.0
2018-02-09 14:40:00,48.05,48.09,47.99,48.04,456964.0,37.8726,37.9041,37.8253,37.8647,456964.0
2018-02-09 14:50:00,48.03,48.1,47.93,47.95,262097.0,37.8569,37.912,37.778,37.7938,262097.0
2018-02-09 15:00:00,47.94,47.96,47.7,47.73,880533.0,37.7859,37.8017,37.5967,37.6204,880533.0
2018-02-09 15:10:00,47.73,47.97,47.68,47.93,698227.0,37.6204,37.8096,37.581,37.778,698227.0
2018-02-09 15:20:00,47.94,48.17,47.94,48.11,906984.0,37.7859,37.9672,37.7859,37.9199,906984.0
2018-02-09 15:30:00,48.11,48.24,48.08,48.19,1167765.0,37.9199,38.0224,37.8963,37.983,1167765.0
2018-02-09 15:40:00,48.19,48.8,48.19,48.63,1609677.0,37.983,38.4638,37.983,38.3298,1609677.0
2018-02-09 15:50:00,48.63,48.93,48.51,48.56,3925112.0,38.3298,38.5662,38.2352,38.2746,3925112.0
2018-02-12 09:30:00,48.66,48.66,48.29,48.49,1473300.0,38.3534,38.3534,38.0618,38.2194,1473300.0
2018-02-12 09:40:00,48.5,48.58,48.37,48.47,1316985.0,38.2273,38.2904,38.1248,38.2037,1316985.0
2018-02-12 09:50:00,48.47,48.56,48.35,48.41,753184.0,38.2037,38.2746,38.1091,38.1564,753184.0
2018-02-12 10:00:00,48.43,48.55,48.41,48.48,560518.0,38.1721,38.2667,38.1564,38.2115,560518.0
2018-02-12 10:10:00,48.48,48.49,48.33,48.34,460229.0,38.2115,38.2194,38.0933,38.1012,460229.0
2018-02-12 10:20:00,48.34,48.42,48.22,48.4,501035.0,38.1012,38.1642,38.0066,38.1485,501035.0
2018-02-12 10:30:00,48.41,48.52,48.31,48.49,533991.0,38.1564,38.2431,38.0775,38.2194,533991.0
2018-02-12 10:40:00,48.49,48.5,48.32,48.46,325970.0,38.2194,38.2273,38.0854,38.1958,325970.0
2018-02-12 10:50:00,48.46,48.5,48.32,48.37,1096621.0,38.1958,38.2273,38.0854,38.1248,1096621.0
2018-02-12 11:00:00,48.37,48.54,48.34,48.51,683787.0,38.1248,38.2588,38.1012,38.2352,683787.0
2018-02-12 11:10:00,48.51,48.55,48.43,48.46,377472.0,38.2352,38.2667,38.1721,38.1958,377472.0
2018-02-12 11:20:00,48.47,48.54,48.38,48.52,336530.0,38.2037,38.2588,38.1327,38.2431,336530.0
2018-02-12 11:30:00,48.52,48.53,48.31,48.37,762685.0,38.2431,38.2509,38.0775,38.1248,762685.0
2018-02-12 11:40:00,48.36,48.49,48.33,48.48,300821.0,38.117,38.2194,38.0933,38.2115,300821.0
2018-02-12 11:50:00,48.48,48.56,48.45,48.54,242364.0,38.2115,38.2746,38.1879,38.2588,242364.0
2018-02-12 12:00:00,48.55,48.69,48.5,48.67,422928.0,38.2667,38.3771,38.2273,38.3613,422928.0
2018-02-12 12:10:00,48.68,48.79,48.64,48.78,302397.0,38.3692,38.4559,38.3376,38.448,302397.0
2018-02-12 12:20:00,48.78,48.8,48.74,48.77,174464.0,38.448,38.4638,38.4165,38.4401,174464.0
2018-02-12 12:30:00,48.77,48.84,48.76,48.81,235965.0,38.4401,38.4953,38.4322,38.4716,235965.0
2018-02-12 12:40:00,48.8,48.81,48.69,48.71,259356.0,38.4638,38.4716,38.3771,38.3928,259356.0
2018-02-12 12:50:00,48.71,48.83,48.7,48.81,218943.0,38.3928,38.4874,38.3849,38.4716,218943.0
2018-02-12 13:00:00,48.82,48.86,48.72,48.74,397107.0,38.4795,38.5111,38.4007,38.4165,397107.0
2018-02-12 13:10:00,48.74,48.84,48.7,48.8,357360.0,38.4165,38.4953,38.3849,38.4638,357360.0
2018-02-12 13:20:00,48.8,48.82,48.73,48.79,184047.0,38.4638,38.4795,38.4086,38.4559,184047.0
2018-02-12 13:30:00,48.8,48.82,48.66,48.7,446435.0,38.4638,38.4795,38.3534,38.3849,446435.0
2018-02-12 13:40:00,48.7,48.71,48.65,48.69,367565.0,38.3849,38.3928,38.3455,38.3771,367565.0
2018-02-12 13:50:00,48.69,48.87,48.67,48.82,603017.0,38.3771,38.5189,38.3613,38.4795,603017.0
2018-02-12 14:00:00,48.83,48.84,48.76,48.79,213211.0,38.4874,38.4953,38.4322,38.4559,213211.0
2018-02-12 14:10:00,48.8,48.83,48.74,48.77,324563.0,38.4638,38.4874,38.4165,38.4401,324563.0
2018-02-12 14:20:00,48.77,48.87,48.75,48.86,246530.0,38.4401,38.5189,38.4243,38.5111,246530.0
2018-02-12 14:30:00,48.87,48.95,48.86,48.91,339976.0,38.5189,38.582,38.5111,38.5505,339976.0
2018-02-12 14:40:00,48.91,48.96,48.84,48.84,274173.0,38.5505,38.5899,38.4953,38.4953,274173.0
2018-02-12 14:50:00,48.84,48.89,48.8,48.88,335015.0,38.4953,38.5347,38.4638,38.5268,335015.0
2018-02-12 15:00:00,48.88,49.02,48.87,49.02,338534.0,38.5268,38.6372,38.5189,38.6372,338534.0
2018-02-12 15:10:00,49.01,49.13,48.99,49.07,534114.0,38.6293,38.7239,38.6135,38.6766,534114.0
2018-02-12 15:20:00,49.07,49.16,49.07,49.13,359367.0,38.6766,38.7475,38.6766,38.7239,359367.0
2018-02-12 15:30:00,49.14,49.2,48.99,49.09,1144185.0,38.7317,38.779,38.6135,38.6923,1144185.0
2018-02-12 15:40:00,49.09,49.14,48.75,48.94,1333856.0,38.6923,38.7317,38.4243,38.5741,1333856.0
2018-02-12 15:50:00,48.94,49.04,48.89,48.94,1648260.0,38.5741,38.6529,38.5347,38.5741,1648260.0
2018-02-13 09:30:00,48.91,48.98,48.64,48.73,1299722.0,38.5505,38.6056,38.3376,38.4086,1299722.0
2018-02-13 09:40:00,48.74,48.74,48.45,48.5,1146795.0,38.4165,38.4165,38.1879,38.2273,1146795.0
2018-02-13 09:50:00,48.49,48.54,48.42,48.53,1163407.0,38.2194,38.2588,38.1642,38.2509,1163407.0
2018-02-13 10:00:00,48.52,48.65,48.5,48.51,1090932.0,38.2431,38.3455,38.2273,38.2352,1090932.0
2018-02-13 10:10:00,48.5,48.59,48.4,48.52,1002655.0,38.2273,38.2982,38.1485,38.2431,1002655.0
2018-02-13 10:20:00,48.51,48.56,48.44,48.44,458005.0,38.2352,38.2746,38.18,38.18,458005.0
2018-02-13 10:30:00,48.45,48.74,48.42,48.73,849828.0,38.1879,38.4165,38.1642,38.4086,849828.0
2018-02-13 10:40:00,48.73,48.77,48.63,48.74,490630.0,38.4086,38.4401,38.3298,38.4165,490630.0
2018-02-13 10:50:00,48.75,48.75,48.66,48.73,245165.0,38.4243,38.4243,38.3534,38.4086,245165.0
2018-02-13 11:00:00,48.73,48.74,48.62,48.63,451653.0,38.4086,38.4165,38.3219,38.3298,451653.0
2018-02-13 11:10:00,48.64,48.72,48.64,48.72,384285.0,38.3376,38.4007,38.3376,38.4007,384285.0
2018-02-13 11:20:00,48.71,48.79,48.62,48.64,540767.0,38.3928,38.4559,38.3219,38.3376,540767.0
2018-02-13 11:30:00,48.64,48.7,48.59,48.69,740452.0,38.3376,38.3849,38.2982,38.3771,740452.0
2018-02-13 11:40:00,48.69,48.7,48.58,48.61,1110826.0,38.3771,38.3849,38.2904,38.314,1110826.0
2018-02-13 11:50:00,48.61,48.64,48.57,48.61,430113.0,38.314,38.3376,38.2825,38.314,430113.0
2018-02-13 12:00:00,48.62,48.62,48.54,48.56,413533.0,38.3219,38.3219,38.2588,38.2746,413533.0
2018-02-13 12:10:00,48.57,48.66,48.52,48.65,412326.0,38.2825,38.3534,38.2431,38.3455,412326.0
2018-02-13 12:20:00,48.65,48.75,48.65,48.74,347082.0,38.3455,38.4243,38.3455,38.4165,347082.0
2018-02-13 12:30:00,48.74,48.82,48.74,48.82,338617.0,38.4165,38.4795,38.4165,38.4795,338617.0
2018-02-13 12:40:00,48.82,48.84,48.72,48.74,330169.0,38.4795,38.4953,38.4007,38.4165,330169.0
2018-02-13 12:50:00,48.75,48.8,48.75,48.76,186209.0,38.4243,38.4638,38.4243,38.4322,186209.0
2018-02-13 13:00:00,48.75,48.81,48.72,48.81,210254.0,38.4243,38.4716,38.4007,38.4716,210254.0
2018-02-13 13:10:00,48.8,48.88,48.77,48.88,260626.0,38.4638,38.5268,38.4401,38.5268,260626.0
2018-02-13 13:20:00,48.88,48.97,48.87,48.92,330089.0,38.5268,38.5978,38.5189,38.5583,330089.0
2018-02-13 13:30:00,48.91,48.92,48.8,48.88,642513.0,38.5505,38.5583,38.4638,38.5268,642513.0
2018-02-13 13:40:00,48.89,48.9,48.82,48.82,402032.0,38.5347,38.5426,38.4795,38.4795,402032.0
2018-02-13 13:50:00,48.82,48.88,48.8,48.88,216997.0,38.4795,38.5268,38.4638,38.5268,216997.0
2018-02-13 14:00:00,48.88,48.97,48.85,48.94,293704.0,38.5268,38.5978,38.5032,38.5741,293704.0
2018-02-13 14:10:00,48.94,49.0,48.92,48.95,239951.0,38.5741,38.6214,38.5583,38.582,239951.0
2018-02-13 14:20:00,48.95,48.97,48.9,48.91,382808.0,38.582,38.5978,38.5426,38.5505,382808.0
2018-02-13 14:30:00,48.91,48.94,48.87,48.94,452289.0,38.5505,38.5741,38.5189,38.5741,452289.0
2018-02-13 14:40:00,48.94,49.01,48.93,49.01,401784.0,38.5741,38.6293,38.5662,38.6293,401784.0
2018-02-13 14:50:00,49.01,49.08,48.98,49.07,615233.0,38.6293,38.6845,38.6056,38.6766,615233.0
2018-02-13 15:00:00,49.06,49.12,49.02,49.12,282560.0,38.6687,38.716,38.6372,38.716,282560.0
2018-02-13 15:10:00,49.11,49.18,49.1,49.16,271824.0,38.7081,38.7633,38.7002,38.7475,271824.0
2018-02-13 15:20:00,49.17,49.34,49.12,49.32,1481116.0,38.7554,38.8894,38.716,38.8736,1481116.0
2018-02-13 15:30:00,49.32,49.33,49.26,49.29,791291.0,38.8736,38.8815,38.8263,38.85,791291.0
2018-02-13 15:40:00,49.29,49.29,49.12,49.18,1205060.0,38.85,38.85,38.716,38.7633,1205060.0
2018-02-13 15:50:00,49.18,49.24,49.12,49.16,1563917.0,38.7633,38.8106,38.716,38.7475,1563917.0
2018-02-14 09:30:00,48.73,48.87,48.46,48.76,1484860.0,38.4086,38.5189,38.1958,38.4322,1484860.0
2018-02-14 09:40:00,48.77,48.8,48.59,48.75,887551.0,38.4401,38.4638,38.2982,38.4243,887551.0
2018-02-14 09:50:00,48.76,48.95,48.66,48.67,666399.0,38.4322,38.582,38.3534,38.3613,666399.0
2018-02-14 10:00:00,48.68,48.81,48.61,48.81,336539.0,38.3692,38.4716,38.314,38.4716,336539.0
2018-02-14 10:10:00,48.8,48.89,48.7,48.7,338190.0,38.4638,38.5347,38.3849,38.3849,338190.0
2018-02-14 10:20:00,48.71,48.87,48.7,48.85,530452.0,38.3928,38.5189,38.3849,38.5032,530452.0
2018-02-14 10:30:00,48.85,48.91,48.73,48.89,420954.0,38.5032,38.5505,38.4086,38.5347,420954.0
2018-02-14 10:40:00,48.88,48.98,48.85,48.9,312583.0,38.5268,38.6056,38.5032,38.5426,312583.0
2018-02-14 10:50:00,48.9,48.98,48.86,48.86,252199.0,38.5426,38.6056,38.5111,38.5111,252199.0
2018-02-14 11:00:00,48.86,48.89,48.71,48.73,413371.0,38.5111,38.5347,38.3928,38.4086,413371.0
2018-02-14 11:10:00,48.73,48.81,48.72,48.75,227162.0,38.4086,38.4716,38.4007,38.4243,227162.0
2018-02-14 11:20:00,48.75,48.81,48.72,48.79,233403.0,38.4243,38.4716,38.4007,38.4559,233403.0
2018-02-14 11:30:00,48.79,48.82,48.73,48.8,221830.0,38.4559,38.4795,38.4086,38.4638,221830.0
2018-02-14 11:40:00,48.8,48.83,48.74,48.78,279569.0,38.4638,38.4874,38.4165,38.448,279569.0
2018-02-14 11:50:00,48.78,48.78,48.7,48.76,300922.0,38.448,38.448,38.3849,38.4322,300922.0
2018-02-14 12:00:00,48.76,48.87,48.75,48.78,315605.0,38.4322,38.5189,38.4243,38.448,315605.0
2018-02-14 12:10:00,48.78,48.82,48.75,48.8,169526.0,38.448,38.4795,38.4243,38.4638,169526.0
2018-02-14 12:20:00,48.8,48.96,48.78,48.93,206851.0,38.4638,38.5899,38.448,38.5662,206851.0
2018-02-14 12:30:00,48.93,48.93,48.85,48.86,525886.0,38.5662,38.5662,38.5032,38.5111,525886.0
2018-02-14 12:40:00,48.86,48.87,48.82,48.86,277583.0,38.5111,38.5189,38.4795,38.5111,277583.0
2018-02-14 12:50:00,48.85,48.91,48.83,48.9,137515.0,38.5032,38.5505,38.4874,38.5426,137515.0
2018-02-14 13:00:00,48.9,49.0,48.89,48.96,107432.0,38.5426,38.6214,38.5347,38.5899,107432.0
2018-02-14 13:10:00,48.97,49.02,48.94,49.01,259084.0,38.5978,38.6372,38.5741,38.6293,259084.0
2018-02-14 13:20:00,49.01,49.06,48.96,48.96,107696.0,38.6293,38.6687,38.5899,38.5899,107696.0
2018-02-14 13:30:00,48.97,49.04,48.91,48.96,159569.0,38.5978,38.6529,38.5505,38.5899,159569.0
2018-02-14 13:40:00,48.95,49.02,48.94,48.96,144722.0,38.582,38.6372,38.5741,38.5899,144722.0
2018-02-14 13:50:00,48.95,48.95,48.85,48.87,163274.0,38.582,38.582,38.5032,38.5189,163274.0
2018-02-14 14:00:00,48.87,48.87,48.81,48.84,197990.0,38.5189,38.5189,38.4716,38.4953,197990.0
2018-02-14 14:10:00,48.84,48.86,48.8,48.84,204562.0,38.4953,38.5111,38.4638,38.4953,204562.0
2018-02-14 14:20:00,48.85,48.88,48.76,48.77,381920.0,38.5032,38.5268,38.4322,38.4401,381920.0
2018-02-14 14:30:00,48.76,48.88,48.76,48.88,577998.0,38.4322,38.5268,38.4322,38.5268,577998.0
2018-02-14 14:40:00,48.88,48.9,48.77,48.8,272800.0,38.5268,38.5426,38.4401,38.4638,272800.0
2018-02-14 14:50:00,48.8,48.89,48.79,48.87,187592.0,38.4638,38.5347,38.4559,38.5189,187592.0
2018-02-14 15:00:00,48.87,48.93,48.86,48.89,237527.0,38.5189,38.5662,38.5111,38.5347,237527.0
2018-02-14 15:10:00,48.89,48.92,48.83,48.86,408152.0,38.5347,38.5583,38.4874,38.5111,408152.0
2018-02-14 15:20:00,48.86,48.87,48.75,48.75,591931.0,38.5111,38.5189,38.4243,38.4243,591931.0
2018-02-14 15:30:00,48.75,48.79,48.7,48.73,855727.0,38.4243,38.4559,38.3849,38.4086,855727.0
2018-02-14 15:40:00,48.73,48.79,48.67,48.67,944931.0,38.4086,38.4559,38.3613,38.3613,944931.0
2018-02-14 15:50:00,48.68,48.73,48.58,48.61,3809702.0,38.3692,38.4086,38.2904,38.314,3809702.0
2018-02-15 09:30:00,48.72,48.97,48.65,48.8,877128.0,38.4007,38.5978,38.3455,38.4638,877128.0
2018-02-15 09:40:00,48.8,48.97,48.78,48.96,546471.0,38.4638,38.5978,38.448,38.5899,546471.0
2018-02-15 09:50:00,48.94,48.99,48.85,48.89,453843.0,38.5741,38.6135,38.5032,38.5347,453843.0
2018-02-15 10:00:00,48.89,49.02,48.86,48.89,532400.0,38.5347,38.6372,38.5111,38.5347,532400.0
2018-02-15 10:10:00,48.88,48.9,48.75,48.85,379085.0,38.5268,38.5426,38.4243,38.5032,379085.0
2018-02-15 10:20:00,48.85,49.02,48.84,48.98,551093.0,38.5032,38.6372,38.4953,38.6056,551093.0
2018-02-15 10:30:00,48.98,49.19,48.95,49.18,572564.0,38.6056,38.7712,38.582,38.7633,572564.0
2018-02-15 10:40:00,49.19,49.28,49.16,49.21,435762.0,38.7712,38.8421,38.7475,38.7869,435762.0
2018-02-15 10:50:00,49.22,49.22,49.03,49.05,450401.0,38.7948,38.7948,38.645,38.6608,450401.0
2018-02-15 11:00:00,49.05,49.14,49.03,49.08,319354.0,38.6608,38.7317,38.645,38.6845,319354.0
2018-02-15 11:10:00,49.07,49.09,49.03,49.04,189903.0,38.6766,38.6923,38.645,38.6529,189903.0
2018-02-15 11:20:00,49.04,49.1,48.94,49.1,317651.0,38.6529,38.7002,38.5741,38.7002,317651.0
2018-02-15 11:30:00,49.09,49.19,49.09,49.19,164715.0,38.6923,38.7712,38.6923,38.7712,164715.0
2018-02-15 11:40:00,49.19,49.25,49.16,49.25,152006.0,38.7712,38.8184,38.7475,38.8184,152006.0
2018-02-15 11:50:00,49.25,49.25,49.16,49.17,314395.0,38.8184,38.8184,38.7475,38.7554,314395.0
2018-02-15 12:00:00,49.18,49.21,49.12,49.2,268833.0,38.7633,38.7869,38.716,38.779,268833.0
2018-02-15 12:10:00,49.21,49.29,49.21,49.25,537798.0,38.7869,38.85,38.7869,38.8184,537798.0
2018-02-15 12:20:00,49.26,49.26,49.18,49.23,281414.0,38.8263,38.8263,38.7633,38.8027,281414.0
2018-02-15 12:30:00,49.23,49.3,49.23,49.28,163848.0,38.8027,38.8579,38.8027,38.8421,163848.0
2018-02-15 12:40:00,49.27,49.31,49.25,49.3,137399.0,38.8342,38.8657,38.8184,38.8579,137399.0
2018-02-15 12:50:00,49.3,49.34,49.28,49.28,148543.0,38.8579,38.8894,38.8421,38.8421,148543.0
2018-02-15 13:00:00,49.27,49.36,49.27,49.32,156900.0,38.8342,38.9051,38.8342,38.8736,156900.0
2018-02-15 13:10:00,49.33,49.4,49.32,49.37,92027.0,38.8815,38.9367,38.8736,38.913,92027.0
2018-02-15 13:20:00,49.38,49.48,49.35,49.38,211809.0,38.9209,38.9997,38.8973,38.9209,211809.0
2018-02-15 13:30:00,49.38,49.38,49.31,49.31,177180.0,38.9209,38.9209,38.8657,38.8657,177180.0
2018-02-15 13:40:00,49.31,49.44,49.3,49.41,200439.0,38.8657,38.9682,38.8579,38.9446,200439.0
2018-02-15 13:50:00,49.41,49.47,49.4,49.44,180293.0,38.9446,38.9918,38.9367,38.9682,180293.0
2018-02-15 14:00:00,49.44,49.47,49.41,49.41,245415.0,38.9682,38.9918,38.9446,38.9446,245415.0
2018-02-15 14:10:00,49.41,49.45,49.37,49.39,319248.0,38.9446,38.9761,38.913,38.9288,319248.0
2018-02-15 14:20:00,49.38,49.44,49.34,49.44,240216.0,38.9209,38.9682,38.8894,38.9682,240216.0
2018-02-15 14:30:00,49.44,49.52,49.41,49.52,325812.0,38.9682,39.0313,38.9446,39.0313,325812.0
2018-02-15 14:40:00,49.51,49.52,49.46,49.49,511980.0,39.0234,39.0313,38.984,39.0076,511980.0
2018-02-15 14:50:00,49.49,49.5,49.44,49.49,285051.0,39.0076,39.0155,38.9682,39.0076,285051.0
2018-02-15 15:00:00,49.49,49.57,49.48,49.49,396942.0,39.0076,39.0707,38.9997,39.0076,396942.0
2018-02-15 15:10:00,49.5,49.51,49.39,49.46,752886.0,39.0155,39.0234,38.9288,38.984,752886.0
2018-02-15 15:20:00,49.46,49.53,49.43,49.5,488272.0,38.984,39.0391,38.9603,39.0155,488272.0
2018-02-15 15:30:00,49.5,49.5,49.35,49.44,554764.0,39.0155,39.0155,38.8973,38.9682,554764.0
2018-02-15 15:40:00,49.43,49.59,49.42,49.56,879638.0,38.9603,39.0864,38.9524,39.0628,879638.0
2018-02-15 15:50:00,49.56,49.7,49.55,49.7,2030162.0,39.0628,39.1731,39.0549,39.1731,2030162.0
2018-02-16 09:30:00,49.71,49.88,49.52,49.76,1115873.0,39.181,39.315,39.0313,39.2204,1115873.0
2018-02-16 09:40:00,49.75,49.9,49.7,49.75,725779.0,39.2125,39.3308,39.1731,39.2125,725779.0
2018-02-16 09:50:00,49.76,49.77,49.67,49.71,486491.0,39.2204,39.2283,39.1495,39.181,486491.0
2018-02-16 10:00:00,49.72,49.75,49.63,49.7,489158.0,39.1889,39.2125,39.118,39.1731,489158.0
2018-02-16 10:10:00,49.69,49.69,49.57,49.65,490087.0,39.1653,39.1653,39.0707,39.1337,490087.0
2018-02-16 10:20:00,49.65,49.79,49.64,49.74,719746.0,39.1337,39.2441,39.1258,39.2047,719746.0
2018-02-16 10:30:00,49.74,49.86,49.72,49.83,572764.0,39.2047,39.2992,39.1889,39.2756,572764.0
2018-02-16 10:40:00,49.83,49.85,49.75,49.83,448524.0,39.2756,39.2914,39.2125,39.2756,448524.0
2018-02-16 10:50:00,49.83,49.88,49.76,49.85,618714.0,39.2756,39.315,39.2204,39.2914,618714.0
2018-02-16 11:00:00,49.85,49.9,49.8,49.83,290976.0,39.2914,39.3308,39.252,39.2756,290976.0
2018-02-16 11:10:00,49.82,49.91,49.82,49.89,346350.0,39.2677,39.3387,39.2677,39.3229,346350.0
2018-02-16 11:20:00,49.89,49.93,49.87,49.87,226036.0,39.3229,39.3544,39.3071,39.3071,226036.0
2018-02-16 11:30:00,49.88,50.04,49.87,49.99,477127.0,39.315,39.4411,39.3071,39.4017,477127.0
2018-02-16 11:40:00,49.99,50.03,49.96,50.03,392785.0,39.4017,39.4332,39.3781,39.4332,392785.0
2018-02-16 11:50:00,50.03,50.1,50.03,50.08,427073.0,39.4332,39.4884,39.4332,39.4726,427073.0
2018-02-16 12:00:00,50.07,50.1,50.01,50.05,321732.0,39.4648,39.4884,39.4175,39.449,321732.0
2018-02-16 12:10:00,50.05,50.15,50.04,50.13,371752.0,39.449,39.5278,39.4411,39.5121,371752.0
2018-02-16 12:20:00,50.12,50.17,50.09,50.13,244066.0,39.5042,39.5436,39.4805,39.5121,244066.0
2018-02-16 12:30:00,50.14,50.24,50.13,50.16,395082.0,39.5199,39.5988,39.5121,39.5357,395082.0
2018-02-16 12:40:00,50.15,50.17,50.08,50.09,199168.0,39.5278,39.5436,39.4726,39.4805,199168.0
2018-02-16 12:50:00,50.09,50.13,50.03,50.12,183470.0,39.4805,39.5121,39.4332,39.5042,183470.0
2018-02-16 13:00:00,50.13,50.15,50.1,50.13,177544.0,39.5121,39.5278,39.4884,39.5121,177544.0
2018-02-16 13:10:00,50.13,50.14,50.05,50.07,266055.0,39.5121,39.5199,39.449,39.4648,266055.0
2018-02-16 13:20:00,50.06,50.14,50.04,50.07,161310.0,39.4569,39.5199,39.4411,39.4648,161310.0
2018-02-16 13:30:00,50.07,50.17,49.99,50.13,249756.0,39.4648,39.5436,39.4017,39.5121,249756.0
2018-02-16 13:40:00,50.14,50.23,50.13,50.19,190523.0,39.5199,39.5909,39.5121,39.5593,190523.0
2018-02-16 13:50:00,50.19,50.23,50.13,50.15,428548.0,39.5593,39.5909,39.5121,39.5278,428548.0
2018-02-16 14:00:00,50.15,50.18,50.07,50.09,336841.0,39.5278,39.5515,39.4648,39.4805,336841.0
2018-02-16 14:10:00,50.09,50.1,49.95,50.03,567831.0,39.4805,39.4884,39.3702,39.4332,567831.0
2018-02-16 14:20:00,50.02,50.06,49.94,50.05,319277.0,39.4254,39.4569,39.3623,39.449,319277.0
2018-02-16 14:30:00,50.05,50.1,50.03,50.07,241376.0,39.449,39.4884,39.4332,39.4648,241376.0
2018-02-16 14:40:00,50.07,50.1,50.04,50.07,423251.0,39.4648,39.4884,39.4411,39.4648,423251.0
2018-02-16 14:50:00,50.07,50.1,50.0,50.09,190224.0,39.4648,39.4884,39.4096,39.4805,190224.0
2018-02-16 15:00:00,50.09,50.18,50.09,50.18,264405.0,39.4805,39.5515,39.4805,39.5515,264405.0
2018-02-16 15:10:00,50.19,50.21,50.13,50.15,571698.0,39.5593,39.5751,39.5121,39.5278,571698.0
2018-02-16 15:20:00,50.15,50.19,50.11,50.12,551453.0,39.5278,39.5593,39.4963,39.5042,551453.0
2018-02-16 15:30:00,50.11,50.16,50.03,50.16,654498.0,39.4963,39.5357,39.4332,39.5357,654498.0
2018-02-16 15:40:00,50.16,50.24,50.07,50.21,991202.0,39.5357,39.5988,39.4648,39.5751,991202.0
2018-02-16 15:50:00,50.22,50.22,50.11,50.12,2988229.0,39.583,39.583,39.4963,39.5042,2988229.0
2018-02-20 09:30:00,49.95,50.13,49.84,49.87,565964.0,39.3702,39.5121,39.2835,39.3071,565964.0
2018-02-20 09:40:00,49.88,49.97,49.79,49.91,476293.0,39.315,39.3859,39.2441,39.3387,476293.0
2018-02-20 09:50:00,49.92,50.01,49.8,49.83,344755.0,39.3465,39.4175,39.252,39.2756,344755.0
2018-02-20 10:00:00,49.83,49.87,49.62,49.63,392114.0,39.2756,39.3071,39.1101,39.118,392114.0
2018-02-20 10:10:00,49.63,49.63,49.52,49.61,413406.0,39.118,39.118,39.0313,39.1022,413406.0
2018-02-20 10:20:00,49.61,49.62,49.39,49.43,522072.0,39.1022,39.1101,38.9288,38.9603,522072.0
2018-02-20 10:30:00,49.43,49.47,49.36,49.44,575825.0,38.9603,38.9918,38.9051,38.9682,575825.0
2018-02-20 10:40:00,49.44,49.52,49.39,49.43,964659.0,38.9682,39.0313,38.9288,38.9603,964659.0
2018-02-20 10:50:00,49.44,49.47,49.31,49.32,482984.0,38.9682,38.9918,38.8657,38.8736,482984.0
2018-02-20 11:00:00,49.33,49.41,49.29,49.36,455655.0,38.8815,38.9446,38.85,38.9051,455655.0
2018-02-20 11:10:00,49.36,49.37,49.27,49.32,423631.0,38.9051,38.913,38.8342,38.8736,423631.0
2018-02-20 11:20:00,49.31,49.37,49.23,49.36,297401.0,38.8657,38.913,38.8027,38.9051,297401.0
2018-02-20 11:30:00,49.36,49.42,49.32,49.33,204837.0,38.9051,38.9524,38.8736,38.8815,204837.0
2018-02-20 11:40:00,49.32,49.41,49.3,49.39,322027.0,38.8736,38.9446,38.8579,38.9288,322027.0
2018-02-20 11:50:00,49.38,49.41,49.33,49.39,200817.0,38.9209,38.9446,38.8815,38.9288,200817.0
2018-02-20 12:00:00,49.4,49.45,49.35,49.44,198804.0,38.9367,38.9761,38.8973,38.9682,198804.0
2018-02-20 12:10:00,49.44,49.45,49.4,49.41,92390.0,38.9682,38.9761,38.9367,38.9446,92390.0
2018-02-20 12:20:00,49.42,49.5,49.39,49.5,130626.0,38.9524,39.0155,38.9288,39.0155,130626.0
2018-02-20 12:30:00,49.49,49.56,49.46,49.49,87261.0,39.0076,39.0628,38.984,39.0076,87261.0
2018-02-20 12:40:00,49.5,49.55,49.49,49.53,104878.0,39.0155,39.0549,39.0076,39.0391,104878.0
2018-02-20 12:50:00,49.54,49.58,49.52,49.55,224164.0,39.047,39.0785,39.0313,39.0549,224164.0
2018-02-20 13:00:00,49.55,49.55,49.47,49.48,169317.0,39.0549,39.0549,38.9918,38.9997,169317.0
2018-02-20 13:10:00,49.48,49.54,49.46,49.5,119559.0,38.9997,39.047,38.984,39.0155,119559.0
2018-02-20 13:20:00,49.49,49.51,49.45,49.48,161990.0,39.0076,39.0234,38.9761,38.9997,161990.0
2018-02-20 13:30:00,49.47,49.54,49.46,49.47,223473.0,38.9918,39.047,38.984,38.9918,223473.0
2018-02-20 13:40:00,49.47,49.5,49.41,49.48,292358.0,38.9918,39.0155,38.9446,38.9997,292358.0
2018-02-20 13:50:00,49.48,49.51,49.45,49.47,196344.0,38.9997,39.0234,38.9761,38.9918,196344.0
2018-02-20 14:00:00,49.47,49.49,49.43,49.47,208546.0,38.9918,39.0076,38.9603,38.9918,208546.0
2018-02-20 14:10:00,49.47,49.51,49.45,49.46,291984.0,38.9918,39.0234,38.9761,38.984,291984.0
2018-02-20 14:20:00,49.46,49.54,49.45,49.52,154137.0,38.984,39.047,38.9761,39.0313,154137.0
2018-02-20 14:30:00,49.52,49.57,49.52,49.54,197695.0,39.0313,39.0707,39.0313,39.047,197695.0
2018-02-20 14:40:00,49.53,49.55,49.49,49.51,155183.0,39.0391,39.0549,39.0076,39.0234,155183.0
2018-02-20 14:50:00,49.51,49.55,49.5,49.51,183575.0,39.0234,39.0549,39.0155,39.0234,183575.0
2018-02-20 15:00:00,49.51,49.54,49.45,49.47,301107.0,39.0234,39.047,38.9761,38.9918,301107.0
2018-02-20 15:10:00,49.47,49.5,49.41,49.41,305100.0,38.9918,39.0155,38.9446,38.9446,305100.0
2018-02-20 15:20:00,49.41,49.43,49.35,49.42,458740.0,38.9446,38.9603,38.8973,38.9524,458740.0
2018-02-20 15:30:00,49.42,49.49,49.4,49.42,602247.0,38.9524,39.0076,38.9367,38.9524,602247.0
2018-02-20 15:40:00,49.41,49.49,49.36,49.48,587924.0,38.9446,39.0076,38.9051,38.9997,587924.0
2018-02-20 15:50:00,49.47,49.53,49.47,49.47,2608368.0,38.9918,39.0391,38.9918,38.9918,2608368.0
2018-02-21 09:30:00,49.5,49.6,49.34,49.56,1064364.0,39.0155,39.0943,38.8894,39.0628,1064364.0
2018-02-21 09:40:00,49.56,49.8,49.56,49.72,643822.0,39.0628,39.252,39.0628,39.1889,643822.0
2018-02-21 09:50:00,49.73,49.83,49.69,49.72,474656.0,39.1968,39.2756,39.1653,39.1889,474656.0
2018-02-21 10:00:00,49.73,49.75,49.54,49.58,382442.0,39.1968,39.2125,39.047,39.0785,382442.0
2018-02-21 10:10:00,49.57,49.66,49.53,49.6,457817.0,39.0707,39.1416,39.0391,39.0943,457817.0
2018-02-21 10:20:00,49.6,49.71,49.6,49.64,472981.0,39.0943,39.181,39.0943,39.1258,472981.0
2018-02-21 10:30:00,49.63,49.69,49.58,49.62,433295.0,39.118,39.1653,39.0785,39.1101,433295.0
2018-02-21 10:40:00,49.61,49.66,49.55,49.61,302009.0,39.1022,39.1416,39.0549,39.1022,302009.0
2018-02-21 10:50:00,49.62,49.69,49.6,49.69,214110.0,39.1101,39.1653,39.0943,39.1653,214110.0
2018-02-21 11:00:00,49.69,49.74,49.66,49.67,225226.0,39.1653,39.2047,39.1416,39.1495,225226.0
2018-02-21 11:10:00,49.67,49.71,49.65,49.7,243002.0,39.1495,39.181,39.1337,39.1731,243002.0
2018-02-21 11:20:00,49.69,49.7,49.63,49.64,355250.0,39.1653,39.1731,39.118,39.1258,355250.0
2018-02-21 11:30:00,49.63,49.71,49.6,49.7,305932.0,39.118,39.181,39.0943,39.1731,305932.0
2018-02-21 11:40:00,49.69,49.7,49.52,49.52,286146.0,39.1653,39.1731,39.0313,39.0313,286146.0
2018-02-21 11:50:00,49.52,49.65,49.51,49.59,270492.0,39.0313,39.1337,39.0234,39.0864,270492.0
2018-02-21 12:00:00,49.59,49.61,49.49,49.51,893833.0,39.0864,39.1022,39.0076,39.0234,893833.0
2018-02-21 12:10:00,49.51,49.54,49.47,49.53,173530.0,39.0234,39.047,38.9918,39.0391,173530.0
2018-02-21 12:20:00,49.53,49.57,49.49,49.57,122689.0,39.0391,39.0707,39.0076,39.0707,122689.0
2018-02-21 12:30:00,49.57,49.59,49.53,49.55,203764.0,39.0707,39.0864,39.0391,39.0549,203764.0
2018-02-21 12:40:00,49.55,49.64,49.55,49.64,290224.0,39.0549,39.1258,39.0549,39.1258,290224.0
2018-02-21 12:50:00,49.64,49.65,49.59,49.6,208599.0,39.1258,39.1337,39.0864,39.0943,208599.0
2018-02-21 13:00:00,49.6,49.67,49.58,49.63,156919.0,39.0943,39.1495,39.0785,39.118,156919.0
2018-02-21 13:10:00,49.62,49.64,49.59,49.61,221128.0,39.1101,39.1258,39.0864,39.1022,221128.0
2018-02-21 13:20:00,49.6,49.61,49.55,49.55,98075.0,39.0943,39.1022,39.0549,39.0549,98075.0
2018-02-21 13:30:00,49.55,49.58,49.48,49.48,51211.0,39.0549,39.0785,38.9997,38.9997,51211.0
2018-02-21 13:40:00,49.48,49.54,49.48,49.54,84929.0,38.9997,39.047,38.9997,39.047,84929.0
2018-02-21 13:50:00,49.54,49.58,49.53,49.53,54033.0,39.047,39.0785,39.0391,39.0391,54033.0
2018-02-21 14:00:00,49.54,49.8,49.53,49.71,554836.0,39.047,39.252,39.0391,39.181,554836.0
2018-02-21 14:10:00,49.71,49.77,49.67,49.74,255638.0,39.181,39.2283,39.1495,39.2047,255638.0
2018-02-21 14:20:00,49.74,49.77,49.65,49.65,286148.0,39.2047,39.2283,39.1337,39.1337,286148.0
2018-02-21 14:30:00,49.64,49.67,49.54,49.55,257180.0,39.1258,39.1495,39.047,39.0549,257180.0
2018-02-21 14:40:00,49.55,49.59,49.4,49.4,291041.0,39.0549,39.0864,38.9367,38.9367,291041.0
2018-02-21 14:50:00,49.39,49.46,49.37,49.43,506331.0,38.9288,38.984,38.913,38.9603,506331.0
2018-02-21 15:00:00,49.43,49.43,49.19,49.24,844152.0,38.9603,38.9603,38.7712,38.8106,844152.0
2018-02-21 15:10:00,49.23,49.32,49.14,49.29,768799.0,38.8027,38.8736,38.7317,38.85,768799.0
2018-02-21 15:20:00,49.29,49.33,49.17,49.26,843478.0,38.85,38.8815,38.7554,38.8263,843478.0
2018-02-21 15:30:00,49.26,49.38,49.06,49.06,863104.0,38.8263,38.9209,38.6687,38.6687,863104.0
2018-02-21 15:40:00,49.06,49.16,48.97,49.06,986115.0,38.6687,38.7475,38.5978,38.6687,986115.0
2018-02-21 15:50:00,49.06,49.07,48.81,48.84,3254288.0,38.6687,38.6766,38.4716,38.4953,3254288.0
2018-02-22 09:30:00,48.98,49.1,48.8,49.04,763519.0,38.6056,38.7002,38.4638,38.6529,763519.0
2018-02-22 09:40:00,49.05,49.11,48.9,48.96,553391.0,38.6608,38.7081,38.5426,38.5899,553391.0
2018-02-22 09:50:00,48.97,49.07,48.9,49.05,412627.0,38.5978,38.6766,38.5426,38.6608,412627.0
2018-02-22 10:00:00,49.06,49.25,49.02,49.21,443852.0,38.6687,38.8184,38.6372,38.7869,443852.0
2018-02-22 10:10:00,49.21,49.22,49.1,49.15,444506.0,38.7869,38.7948,38.7002,38.7396,444506.0
2018-02-22 10:20:00,49.15,49.22,49.13,49.2,314321.0,38.7396,38.7948,38.7239,38.779,314321.0
2018-02-22 10:30:00,49.2,49.24,49.17,49.24,227319.0,38.779,38.8106,38.7554,38.8106,227319.0
2018-02-22 10:40:00,49.23,49.27,49.14,49.25,322961.0,38.8027,38.8342,38.7317,38.8184,322961.0
2018-02-22 10:50:00,49.26,49.36,49.25,49.3,358796.0,38.8263,38.9051,38.8184,38.8579,358796.0
2018-02-22 11:00:00,49.3,49.31,49.16,49.25,472942.0,38.8579,38.8657,38.7475,38.8184,472942.0
2018-02-22 11:10:00,49.25,49.44,49.2,49.42,306153.0,38.8184,38.9682,38.779,38.9524,306153.0
2018-02-22 11:20:00,49.41,49.42,49.29,49.29,278587.0,38.9446,38.9524,38.85,38.85,278587.0
2018-02-22 11:30:00,49.3,49.33,49.26,49.32,170538.0,38.8579,38.8815,38.8263,38.8736,170538.0
2018-02-22 11:40:00,49.32,49.34,49.2,49.2,235536.0,38.8736,38.8894,38.779,38.779,235536.0
2018-02-22 11:50:00,49.2,49.28,49.18,49.28,143270.0,38.779,38.8421,38.7633,38.8421,143270.0
2018-02-22 12:00:00,49.28,49.35,49.27,49.28,219615.0,38.8421,38.8973,38.8342,38.8421,219615.0
2018-02-22 12:10:00,49.27,49.34,49.26,49.32,103845.0,38.8342,38.8894,38.8263,38.8736,103845.0
2018-02-22 12:20:00,49.32,49.34,49.25,49.27,107440.0,38.8736,38.8894,38.8184,38.8342,107440.0
2018-02-22 12:30:00,49.28,49.4,49.26,49.4,124267.0,38.8421,38.9367,38.8263,38.9367,124267.0
2018-02-22 12:40:00,49.4,49.43,49.35,49.35,134193.0,38.9367,38.9603,38.8973,38.8973,134193.0
2018-02-22 12:50:00,49.35,49.39,49.3,49.36,204201.0,38.8973,38.9288,38.8579,38.9051,204201.0
2018-02-22 13:00:00,49.36,49.4,49.32,49.37,141524.0,38.9051,38.9367,38.8736,38.913,141524.0
2018-02-22 13:10:00,49.38,49.39,49.27,49.27,191661.0,38.9209,38.9288,38.8342,38.8342,191661.0
2018-02-22 13:20:00,49.27,49.37,49.26,49.33,209109.0,38.8342,38.913,38.8263,38.8815,209109.0
2018-02-22 13:30:00,49.33,49.34,49.27,49.3,96346.0,38.8815,38.8894,38.8342,38.8579,96346.0
2018-02-22 13:40:00,49.29,49.32,49.24,49.28,178500.0,38.85,38.8736,38.8106,38.8421,178500.0
2018-02-22 13:50:00,49.27,49.34,49.26,49.28,154072.0,38.8342,38.8894,38.8263,38.8421,154072.0
2018-02-22 14:00:00,49.29,49.33,49.26,49.26,132176.0,38.85,38.8815,38.8263,38.8263,132176.0
2018-02-22 14:10:00,49.26,49.33,49.26,49.3,110400.0,38.8263,38.8815,38.8263,38.8579,110400.0
2018-02-22 14:20:00,49.29,49.37,49.25,49.35,360532.0,38.85,38.913,38.8184,38.8973,360532.0
2018-02-22 14:30:00,49.35,49.36,49.27,49.3,189435.0,38.8973,38.9051,38.8342,38.8579,189435.0
2018-02-22 14:40:00,49.29,49.29,49.21,49.25,157643.0,38.85,38.85,38.7869,38.8184,157643.0
2018-02-22 14:50:00,49.24,49.25,49.11,49.13,259616.0,38.8106,38.8184,38.7081,38.7239,259616.0
2018-02-22 15:00:00,49.12,49.18,49.11,49.14,294796.0,38.716,38.7633,38.7081,38.7317,294796.0
2018-02-22 15:10:00,49.14,49.17,49.08,49.12,317443.0,38.7317,38.7554,38.6845,38.716,317443.0
2018-02-22 15:20:00,49.12,49.17,49.09,49.1,196444.0,38.716,38.7554,38.6923,38.7002,196444.0
2018-02-22 15:30:00,49.1,49.1,49.02,49.07,296706.0,38.7002,38.7002,38.6372,38.6766,296706.0
2018-02-22 15:40:00,49.07,49.15,48.89,48.92,1005456.0,38.6766,38.7396,38.5347,38.5583,1005456.0
2018-02-22 15:50:00,48.92,49.09,48.92,49.06,2366154.0,38.5583,38.6923,38.5583,38.6687,2366154.0
2018-02-23 09:30:00,49.21,49.4,49.15,49.25,1076802.0,38.7869,38.9367,38.7396,38.8184,1076802.0
2018-02-23 09:40:00,49.24,49.39,49.2,49.38,524662.0,38.8106,38.9288,38.779,38.9209,524662.0
2018-02-23 09:50:00,49.38,49.5,49.34,49.46,319155.0,38.9209,39.0155,38.8894,38.984,319155.0
2018-02-23 10:00:00,49.45,49.61,49.43,49.55,284038.0,38.9761,39.1022,38.9603,39.0549,284038.0
2018-02-23 10:10:00,49.56,49.65,49.49,49.57,476910.0,39.0628,39.1337,39.0076,39.0707,476910.0
2018-02-23 10:20:00,49.56,49.71,49.53,49.64,272230.0,39.0628,39.181,39.0391,39.1258,272230.0
2018-02-23 10:30:00,49.64,49.76,49.64,49.72,327071.0,39.1258,39.2204,39.1258,39.1889,327071.0
2018-02-23 10:40:00,49.71,49.82,49.71,49.78,356114.0,39.181,39.2677,39.181,39.2362,356114.0
2018-02-23 10:50:00,49.78,49.88,49.74,49.84,816428.0,39.2362,39.315,39.2047,39.2835,816428.0
2018-02-23 11:00:00,49.84,49.99,49.83,49.89,654229.0,39.2835,39.4017,39.2756,39.3229,654229.0
2018-02-23 11:10:00,49.88,49.93,49.84,49.91,754414.0,39.315,39.3544,39.2835,39.3387,754414.0
2018-02-23 11:20:00,49.91,50.09,49.88,50.09,774775.0,39.3387,39.4805,39.315,39.4805,774775.0
2018-02-23 11:30:00,50.09,50.12,50.04,50.11,772208.0,39.4805,39.5042,39.4411,39.4963,772208.0
2018-02-23 11:40:00,50.1,50.11,50.02,50.05,228477.0,39.4884,39.4963,39.4254,39.449,228477.0
2018-02-23 11:50:00,50.06,50.3,50.06,50.27,1048113.0,39.4569,39.646,39.4569,39.6224,1048113.0
2018-02-23 12:00:00,50.27,50.28,50.09,50.09,411113.0,39.6224,39.6303,39.4805,39.4805,411113.0
2018-02-23 12:10:00,50.09,50.18,50.09,50.15,265959.0,39.4805,39.5515,39.4805,39.5278,265959.0
2018-02-23 12:20:00,50.15,50.19,50.09,50.09,249756.0,39.5278,39.5593,39.4805,39.4805,249756.0
2018-02-23 12:30:00,50.1,50.14,50.05,50.13,166283.0,39.4884,39.5199,39.449,39.5121,166283.0
2018-02-23 12:40:00,50.13,50.14,50.05,50.05,110751.0,39.5121,39.5199,39.449,39.449,110751.0
2018-02-23 12:50:00,50.05,50.12,50.04,50.11,187839.0,39.449,39.5042,39.4411,39.4963,187839.0
2018-02-23 13:00:00,50.11,50.12,50.08,50.1,307039.0,39.4963,39.5042,39.4726,39.4884,307039.0
2018-02-23 13:10:00,50.1,50.18,50.09,50.18,176768.0,39.4884,39.5515,39.4805,39.5515,176768.0
2018-02-23 13:20:00,50.17,50.19,50.15,50.18,131619.0,39.5436,39.5593,39.5278,39.5515,131619.0
2018-02-23 13:30:00,50.19,50.22,50.17,50.2,183609.0,39.5593,39.583,39.5436,39.5672,183609.0
2018-02-23 13:40:00,50.19,50.21,50.17,50.19,111610.0,39.5593,39.5751,39.5436,39.5593,111610.0
2018-02-23 13:50:00,50.2,50.24,50.19,50.21,252286.0,39.5672,39.5988,39.5593,39.5751,252286.0
2018-02-23 14:00:00,50.21,50.21,50.09,50.11,270751.0,39.5751,39.5751,39.4805,39.4963,270751.0
2018-02-23 14:10:00,50.11,50.17,50.11,50.15,231200.0,39.4963,39.5436,39.4963,39.5278,231200.0
2018-02-23 14:20:00,50.15,50.17,50.11,50.15,140783.0,39.5278,39.5436,39.4963,39.5278,140783.0
2018-02-23 14:30:00,50.15,50.19,50.1,50.1,264939.0,39.5278,39.5593,39.4884,39.4884,264939.0
2018-02-23 14:40:00,50.09,50.13,50.07,50.12,263436.0,39.4805,39.5121,39.4648,39.5042,263436.0
2018-02-23 14:50:00,50.13,50.2,50.11,50.19,263327.0,39.5121,39.5672,39.4963,39.5593,263327.0
2018-02-23 15:00:00,50.18,50.2,50.14,50.18,253774.0,39.5515,39.5672,39.5199,39.5515,253774.0
2018-02-23 15:10:00,50.18,50.2,50.14,50.17,262839.0,39.5515,39.5672,39.5199,39.5436,262839.0
2018-02-23 15:20:00,50.18,50.28,50.17,50.26,534043.0,39.5515,39.6303,39.5436,39.6145,534043.0
2018-02-23 15:30:00,50.26,50.26,50.23,50.24,459807.0,39.6145,39.6145,39.5909,39.5988,459807.0
2018-02-23 15:40:00,50.23,50.38,50.23,50.37,1317032.0,39.5909,39.7091,39.5909,39.7012,1317032.0
2018-02-23 15:50:00,50.37,50.41,50.33,50.36,2841056.0,39.7012,39.7327,39.6697,39.6933,2841056.0
2018-02-26 09:30:00,50.55,50.64,50.37,50.57,1091188.0,39.8431,39.914,39.7012,39.8589,1091188.0
2018-02-26 09:40:00,50.58,50.58,50.41,50.46,399435.0,39.8667,39.8667,39.7327,39.7722,399435.0
2018-02-26 09:50:00,50.47,50.58,50.37,50.39,303239.0,39.78,39.8667,39.7012,39.717,303239.0
2018-02-26 10:00:00,50.39,50.49,50.34,50.42,306611.0,39.717,39.7958,39.6776,39.7406,306611.0
2018-02-26 10:10:00,50.42,50.42,50.27,50.31,470606.0,39.7406,39.7406,39.6224,39.6539,470606.0
2018-02-26 10:20:00,50.31,50.41,50.29,50.31,204884.0,39.6539,39.7327,39.6382,39.6539,204884.0
2018-02-26 10:30:00,50.3,50.38,50.23,50.36,333384.0,39.646,39.7091,39.5909,39.6933,333384.0
2018-02-26 10:40:00,50.36,50.38,50.31,50.31,171817.0,39.6933,39.7091,39.6539,39.6539,171817.0
2018-02-26 10:50:00,50.32,50.36,50.24,50.35,289943.0,39.6618,39.6933,39.5988,39.6855,289943.0
2018-02-26 11:00:00,50.34,50.46,50.33,50.44,297777.0,39.6776,39.7722,39.6697,39.7564,297777.0
2018-02-26 11:10:00,50.43,50.44,50.35,50.41,128738.0,39.7485,39.7564,39.6855,39.7327,128738.0
2018-02-26 11:20:00,50.41,50.44,50.37,50.43,409985.0,39.7327,39.7564,39.7012,39.7485,409985.0
2018-02-26 11:30:00,50.42,50.45,50.4,50.44,95723.0,39.7406,39.7643,39.7249,39.7564,95723.0
2018-02-26 11:40:00,50.44,50.47,50.41,50.43,118503.0,39.7564,39.78,39.7327,39.7485,118503.0
2018-02-26 11:50:00,50.44,50.45,50.37,50.39,122961.0,39.7564,39.7643,39.7012,39.717,122961.0
2018-02-26 12:00:00,50.38,50.39,50.32,50.37,311736.0,39.7091,39.717,39.6618,39.7012,311736.0
2018-02-26 12:10:00,50.37,50.39,50.33,50.38,246056.0,39.7012,39.717,39.6697,39.7091,246056.0
2018-02-26 12:20:00,50.38,50.39,50.32,50.34,103674.0,39.7091,39.717,39.6618,39.6776,103674.0
2018-02-26 12:30:00,50.35,50.36,50.23,50.25,228790.0,39.6855,39.6933,39.5909,39.6066,228790.0
2018-02-26 12:40:00,50.25,50.26,50.17,50.2,247550.0,39.6066,39.6145,39.5436,39.5672,247550.0
2018-02-26 12:50:00,50.2,50.26,50.19,50.21,240761.0,39.5672,39.6145,39.5593,39.5751,240761.0
2018-02-26 13:00:00,50.22,50.23,50.16,50.19,173628.0,39.583,39.5909,39.5357,39.5593,173628.0
2018-02-26 13:10:00,50.19,50.22,50.16,50.2,143776.0,39.5593,39.583,39.5357,39.5672,143776.0
2018-02-26 13:20:00,50.21,50.25,50.17,50.21,175666.0,39.5751,39.6066,39.5436,39.5751,175666.0
2018-02-26 13:30:00,50.21,50.22,50.15,50.2,149748.0,39.5751,39.583,39.5278,39.5672,149748.0
2018-02-26 13:40:00,50.2,50.21,50.13,50.14,131936.0,39.5672,39.5751,39.5121,39.5199,131936.0
2018-02-26 13:50:00,50.13,50.21,50.13,50.2,102210.0,39.5121,39.5751,39.5121,39.5672,102210.0
2018-02-26 14:00:00,50.19,50.21,50.17,50.21,96574.0,39.5593,39.5751,39.5436,39.5751,96574.0
2018-02-26 14:10:00,50.22,50.22,50.16,50.18,99872.0,39.583,39.583,39.5357,39.5515,99872.0
2018-02-26 14:20:00,50.17,50.21,50.16,50.16,114265.0,39.5436,39.5751,39.5357,39.5357,114265.0
2018-02-26 14:30:00,50.17,50.21,50.14,50.14,109129.0,39.5436,39.5751,39.5199,39.5199,109129.0
2018-02-26 14:40:00,50.14,50.2,50.13,50.19,202477.0,39.5199,39.5672,39.5121,39.5593,202477.0
2018-02-26 14:50:00,50.18,50.29,50.15,50.27,224223.0,39.5515,39.6382,39.5278,39.6224,224223.0
2018-02-26 15:00:00,50.27,50.33,50.26,50.31,208202.0,39.6224,39.6697,39.6145,39.6539,208202.0
2018-02-26 15:10:00,50.31,50.33,50.27,50.32,250910.0,39.6539,39.6697,39.6224,39.6618,250910.0
2018-02-26 15:20:00,50.32,50.37,50.31,50.33,306511.0,39.6618,39.7012,39.6539,39.6697,306511.0
2018-02-26 15:30:00,50.33,50.33,50.2,50.2,1134446.0,39.6697,39.6697,39.5672,39.5672,1134446.0
2018-02-26 15:40:00,50.21,50.23,50.12,50.13,658492.0,39.5751,39.5909,39.5042,39.5121,658492.0
2018-02-26 15:50:00,50.13,50.23,50.1,50.21,2469685.0,39.5121,39.5909,39.4884,39.5751,2469685.0
2018-02-27 09:30:00,50.24,50.4,50.16,50.24,595839.0,39.5988,39.7249,39.5357,39.5988,595839.0
2018-02-27 09:40:00,50.24,50.44,50.24,50.34,323945.0,39.5988,39.7564,39.5988,39.6776,323945.0
2018-02-27 09:50:00,50.34,50.44,50.28,50.33,339693.0,39.6776,39.7564,39.6303,39.6697,339693.0
2018-02-27 10:00:00,50.33,50.37,50.2,50.27,544069.0,39.6697,39.7012,39.5672,39.6224,544069.0
2018-02-27 10:10:00,50.28,50.41,50.27,50.34,346573.0,39.6303,39.7327,39.6224,39.6776,346573.0
2018-02-27 10:20:00,50.34,50.47,50.32,50.46,287665.0,39.6776,39.78,39.6618,39.7722,287665.0
2018-02-27 10:30:00,50.46,50.54,50.45,50.52,333735.0,39.7722,39.8352,39.7643,39.8194,333735.0
2018-02-27 10:40:00,50.52,50.52,50.23,50.29,861402.0,39.8194,39.8194,39.5909,39.6382,861402.0
2018-02-27 10:50:00,50.29,50.31,49.98,50.08,805309.0,39.6382,39.6539,39.3938,39.4726,805309.0
2018-02-27 11:00:00,50.08,50.14,49.98,50.03,676083.0,39.4726,39.5199,39.3938,39.4332,676083.0
2018-02-27 11:10:00,50.03,50.06,49.86,49.87,440585.0,39.4332,39.4569,39.2992,39.3071,440585.0
2018-02-27 11:20:00,49.87,49.89,49.7,49.8,1081388.0,39.3071,39.3229,39.1731,39.252,1081388.0
2018-02-27 11:30:00,49.81,49.87,49.74,49.79,399575.0,39.2598,39.3071,39.2047,39.2441,399575.0
2018-02-27 11:40:00,49.8,49.84,49.73,49.81,393074.0,39.252,39.2835,39.1968,39.2598,393074.0
2018-02-27 11:50:00,49.81,49.85,49.66,49.67,358842.0,39.2598,39.2914,39.1416,39.1495,358842.0
2018-02-27 12:00:00,49.67,49.73,49.61,49.64,517834.0,39.1495,39.1968,39.1022,39.1258,517834.0
2018-02-27 12:10:00,49.64,49.64,49.51,49.54,391970.0,39.1258,39.1258,39.0234,39.047,391970.0
2018-02-27 12:20:00,49.53,49.64,49.47,49.62,254212.0,39.0391,39.1258,38.9918,39.1101,254212.0
2018-02-27 12:30:00,49.62,49.73,49.62,49.66,412659.0,39.1101,39.1968,39.1101,39.1416,412659.0
2018-02-27 12:40:00,49.66,49.67,49.48,49.59,352667.0,39.1416,39.1495,38.9997,39.0864,352667.0
2018-02-27 12:50:00,49.59,49.72,49.59,49.71,402409.0,39.0864,39.1889,39.0864,39.181,402409.0
2018-02-27 13:00:00,49.72,49.72,49.61,49.7,151923.0,39.1889,39.1889,39.1022,39.1731,151923.0
2018-02-27 13:10:00,49.7,49.72,49.63,49.66,187840.0,39.1731,39.1889,39.118,39.1416,187840.0
2018-02-27 13:20:00,49.67,49.71,49.66,49.7,156768.0,39.1495,39.181,39.1416,39.1731,156768.0
2018-02-27 13:30:00,49.7,49.73,49.63,49.64,268679.0,39.1731,39.1968,39.118,39.1258,268679.0
2018-02-27 13:40:00,49.64,49.65,49.57,49.58,164240.0,39.1258,39.1337,39.0707,39.0785,164240.0
2018-02-27 13:50:00,49.58,49.6,49.54,49.58,196993.0,39.0785,39.0943,39.047,39.0785,196993.0
2018-02-27 14:00:00,49.59,49.61,49.5,49.58,157728.0,39.0864,39.1022,39.0155,39.0785,157728.0
2018-02-27 14:10:00,49.58,49.68,49.54,49.65,107113.0,39.0785,39.1574,39.047,39.1337,107113.0
2018-02-27 14:20:00,49.64,49.67,49.58,49.65,141213.0,39.1258,39.1495,39.0785,39.1337,141213.0
2018-02-27 14:30:00,49.66,49.71,49.61,49.71,258175.0,39.1416,39.181,39.1022,39.181,258175.0
2018-02-27 14:40:00,49.71,49.72,49.61,49.64,197627.0,39.181,39.1889,39.1022,39.1258,197627.0
2018-02-27 14:50:00,49.64,49.72,49.63,49.65,717702.0,39.1258,39.1889,39.118,39.1337,717702.0
2018-02-27 15:00:00,49.65,49.65,49.49,49.5,561576.0,39.1337,39.1337,39.0076,39.0155,561576.0
2018-02-27 15:10:00,49.49,49.58,49.49,49.55,241588.0,39.0076,39.0785,39.0076,39.0549,241588.0
2018-02-27 15:20:00,49.55,49.6,49.49,49.58,460572.0,39.0549,39.0943,39.0076,39.0785,460572.0
2018-02-27 15:30:00,49.58,49.64,49.52,49.58,580797.0,39.0785,39.1258,39.0313,39.0785,580797.0
2018-02-27 15:40:00,49.58,49.58,49.47,49.55,716895.0,39.0785,39.0785,38.9918,39.0549,716895.0
2018-02-27 15:50:00,49.55,49.56,49.38,49.39,1793083.0,39.0549,39.0628,38.9209,38.9288,1793083.0
2018-02-28 09:30:00,49.58,49.62,49.39,49.51,621714.0,39.0785,39.1101,38.9288,39.0234,621714.0
2018-02-28 09:40:00,49.52,49.55,49.45,49.5,266251.0,39.0313,39.0549,38.9761,39.0155,266251.0
2018-02-28 09:50:00,49.51,49.71,49.51,49.7,321992.0,39.0234,39.181,39.0234,39.1731,321992.0
2018-02-28 10:00:00,49.7,49.71,49.55,49.55,149251.0,39.1731,39.181,39.0549,39.0549,149251.0
2018-02-28 10:10:00,49.54,49.58,49.46,49.47,145814.0,39.047,39.0785,38.984,38.9918,145814.0
2018-02-28 10:20:00,49.47,49.51,49.42,49.45,186105.0,38.9918,39.0234,38.9524,38.9761,186105.0
2018-02-28 10:30:00,49.46,49.55,49.43,49.54,118791.0,38.984,39.0549,38.9603,39.047,118791.0
2018-02-28 10:40:00,49.53,49.55,49.43,49.45,273961.0,39.0391,39.0549,38.9603,38.9761,273961.0
2018-02-28 10:50:00,49.44,49.47,49.29,49.34,189681.0,38.9682,38.9918,38.85,38.8894,189681.0
2018-02-28 11:00:00,49.34,49.39,49.27,49.28,217848.0,38.8894,38.9288,38.8342,38.8421,217848.0
2018-02-28 11:10:00,49.28,49.44,49.26,49.4,711041.0,38.8421,38.9682,38.8263,38.9367,711041.0
2018-02-28 11:20:00,49.4,49.47,49.38,49.43,253403.0,38.9367,38.9918,38.9209,38.9603,253403.0
2018-02-28 11:30:00,49.42,49.42,49.28,49.36,255605.0,38.9524,38.9524,38.8421,38.9051,255605.0
2018-02-28 11:40:00,49.35,49.46,49.33,49.45,169854.0,38.8973,38.984,38.8815,38.9761,169854.0
2018-02-28 11:50:00,49.46,49.51,49.43,49.5,177411.0,38.984,39.0234,38.9603,39.0155,177411.0
2018-02-28 12:00:00,49.49,49.55,49.46,49.5,246207.0,39.0076,39.0549,38.984,39.0155,246207.0
2018-02-28 12:10:00,49.5,49.52,49.45,49.45,59169.0,39.0155,39.0313,38.9761,38.9761,59169.0
2018-02-28 12:20:00,49.44,49.48,49.39,49.43,158396.0,38.9682,38.9997,38.9288,38.9603,158396.0
2018-02-28 12:30:00,49.42,49.53,49.41,49.51,165891.0,38.9524,39.0391,38.9446,39.0234,165891.0
2018-02-28 12:40:00,49.51,49.55,49.49,49.54,88107.0,39.0234,39.0549,39.0076,39.047,88107.0
2018-02-28 12:50:00,49.54,49.56,49.48,49.53,86272.0,39.047,39.0628,38.9997,39.0391,86272.0
2018-02-28 13:00:00,49.52,49.55,49.47,49.5,99943.0,39.0313,39.0549,38.9918,39.0155,99943.0
2018-02-28 13:10:00,49.5,49.52,49.47,49.48,152385.0,39.0155,39.0313,38.9918,38.9997,152385.0
2018-02-28 13:20:00,49.47,49.53,49.44,49.48,127556.0,38.9918,39.0391,38.9682,38.9997,127556.0
2018-02-28 13:30:00,49.48,49.52,49.46,49.48,83597.0,38.9997,39.0313,38.984,38.9997,83597.0
2018-02-28 13:40:00,49.48,49.54,49.42,49.42,101711.0,38.9997,39.047,38.9524,38.9524,101711.0
2018-02-28 13:50:00,49.41,49.51,49.41,49.51,141883.0,38.9446,39.0234,38.9446,39.0234,141883.0
2018-02-28 14:00:00,49.5,49.57,49.47,49.5,187385.0,39.0155,39.0707,38.9918,39.0155,187385.0
2018-02-28 14:10:00,49.5,49.58,49.5,49.57,123182.0,39.0155,39.0785,39.0155,39.0707,123182.0
2018-02-28 14:20:00,49.58,49.6,49.54,49.54,122258.0,39.0785,39.0943,39.047,39.047,122258.0
2018-02-28 14:30:00,49.55,49.55,49.42,49.42,87069.0,39.0549,39.0549,38.9524,38.9524,87069.0
2018-02-28 14:40:00,49.41,49.48,49.41,49.41,174270.0,38.9446,38.9997,38.9446,38.9446,174270.0
2018-02-28 14:50:00,49.41,49.41,49.34,49.37,222339.0,38.9446,38.9446,38.8894,38.913,222339.0
2018-02-28 15:00:00,49.37,49.45,49.35,49.45,189152.0,38.913,38.9761,38.8973,38.9761,189152.0
2018-02-28 15:10:00,49.45,49.48,49.31,49.32,288450.0,38.9761,38.9997,38.8657,38.8736,288450.0
2018-02-28 15:20:00,49.31,49.31,49.19,49.27,429085.0,38.8657,38.8657,38.7712,38.8342,429085.0
2018-02-28 15:30:00,49.28,49.32,49.2,49.32,425720.0,38.8421,38.8736,38.779,38.8736,425720.0
2018-02-28 15:40:00,49.31,49.31,49.08,49.13,783206.0,38.8657,38.8657,38.6845,38.7239,783206.0
2018-02-28 15:50:00,49.14,49.19,49.06,49.07,1813995.0,38.7317,38.7712,38.6687,38.6766,1813995.0
2018-03-01 09:30:00,49.16,49.42,49.09,49.4,844260.0,38.7475,38.9524,38.6923,38.9367,844260.0
2018-03-01 09:40:00,49.39,49.71,49.38,49.6,720780.0,38.9288,39.181,38.9209,39.0943,720780.0
2018-03-01 09:50:00,49.6,49.71,49.47,49.67,785748.0,39.0943,39.181,38.9918,39.1495,785748.0
2018-03-01 10:00:00,49.67,49.75,49.49,49.58,910161.0,39.1495,39.2125,39.0076,39.0785,910161.0
2018-03-01 10:10:00,49.58,49.75,49.54,49.66,514516.0,39.0785,39.2125,39.047,39.1416,514516.0
2018-03-01 10:20:00,49.67,49.74,49.6,49.74,393933.0,39.1495,39.2047,39.0943,39.2047,393933.0
2018-03-01 10:30:00,49.74,49.86,49.73,49.79,420082.0,39.2047,39.2992,39.1968,39.2441,420082.0
2018-03-01 10:40:00,49.79,49.85,49.59,49.61,320130.0,39.2441,39.2914,39.0864,39.1022,320130.0
2018-03-01 10:50:00,49.61,49.62,49.52,49.52,407759.0,39.1022,39.1101,39.0313,39.0313,407759.0
2018-03-01 11:00:00,49.52,49.56,49.41,49.55,322838.0,39.0313,39.0628,38.9446,39.0549,322838.0
2018-03-01 11:10:00,49.54,49.54,49.41,49.44,237244.0,39.047,39.047,38.9446,38.9682,237244.0
2018-03-01 11:20:00,49.44,49.46,49.37,49.41,274977.0,38.9682,38.984,38.913,38.9446,274977.0
2018-03-01 11:30:00,49.42,49.43,49.29,49.3,354311.0,38.9524,38.9603,38.85,38.8579,354311.0
2018-03-01 11:40:00,49.31,49.36,49.27,49.34,307619.0,38.8657,38.9051,38.8342,38.8894,307619.0
2018-03-01 11:50:00,49.33,49.39,49.3,49.3,183273.0,38.8815,38.9288,38.8579,38.8579,183273.0
2018-03-01 12:00:00,49.3,49.32,49.1,49.12,257844.0,38.8579,38.8736,38.7002,38.716,257844.0
2018-03-01 12:10:00,49.13,49.19,49.1,49.18,148950.0,38.7239,38.7712,38.7002,38.7633,148950.0
2018-03-01 12:20:00,49.17,49.2,49.07,49.09,285033.0,38.7554,38.779,38.6766,38.6923,285033.0
2018-03-01 12:30:00,49.08,49.13,49.0,49.07,185304.0,38.6845,38.7239,38.6214,38.6766,185304.0
2018-03-01 12:40:00,49.07,49.09,48.98,49.08,281846.0,38.6766,38.6923,38.6056,38.6845,281846.0
2018-03-01 12:50:00,49.09,49.1,49.0,49.04,313420.0,38.6923,38.7002,38.6214,38.6529,313420.0
2018-03-01 13:00:00,49.04,49.04,48.84,48.88,498035.0,38.6529,38.6529,38.4953,38.5268,498035.0
2018-03-01 13:10:00,48.88,49.01,48.84,49.01,484607.0,38.5268,38.6293,38.4953,38.6293,484607.0
2018-03-01 13:20:00,49.01,49.04,48.94,48.96,485986.0,38.6293,38.6529,38.5741,38.5899,485986.0
2018-03-01 13:30:00,48.97,49.03,48.94,48.98,347180.0,38.5978,38.645,38.5741,38.6056,347180.0
2018-03-01 13:40:00,48.97,48.98,48.91,48.97,310459.0,38.5978,38.6056,38.5505,38.5978,310459.0
2018-03-01 13:50:00,48.96,49.03,48.92,48.99,407483.0,38.5899,38.645,38.5583,38.6135,407483.0
2018-03-01 14:00:00,49.0,49.02,48.88,48.98,519174.0,38.6214,38.6372,38.5268,38.6056,519174.0
2018-03-01 14:10:00,48.96,49.04,48.91,49.01,678082.0,38.5899,38.6529,38.5505,38.6293,678082.0
2018-03-01 14:20:00,49.01,49.06,48.96,49.05,571794.0,38.6293,38.6687,38.5899,38.6608,571794.0
2018-03-01 14:30:00,49.04,49.06,48.92,48.93,355084.0,38.6529,38.6687,38.5583,38.5662,355084.0
2018-03-01 14:40:00,48.94,49.02,48.92,48.92,526104.0,38.5741,38.6372,38.5583,38.5583,526104.0
2018-03-01 14:50:00,48.92,48.94,48.86,48.92,525318.0,38.5583,38.5741,38.5111,38.5583,525318.0
2018-03-01 15:00:00,48.93,48.99,48.87,48.96,363990.0,38.5662,38.6135,38.5189,38.5899,363990.0
2018-03-01 15:10:00,48.96,49.12,48.95,49.09,523296.0,38.5899,38.716,38.582,38.6923,523296.0
2018-03-01 15:20:00,49.1,49.17,49.08,49.12,1504388.0,38.7002,38.7554,38.6845,38.716,1504388.0
2018-03-01 15:30:00,49.11,49.14,49.0,49.0,443026.0,38.7081,38.7317,38.6214,38.6214,443026.0
2018-03-01 15:40:00,49.01,49.13,48.94,49.11,1056956.0,38.6293,38.7239,38.5741,38.7081,1056956.0
2018-03-01 15:50:00,49.11,49.18,49.06,49.08,1893083.0,38.7081,38.7633,38.6687,38.6845,1893083.0
2018-03-02 09:30:00,49.04,49.53,49.0,49.26,1350925.0,38.6529,39.0391,38.6214,38.8263,1350925.0
2018-03-02 09:40:00,49.26,49.45,49.22,49.41,598468.0,38.8263,38.9761,38.7948,38.9446,598468.0
2018-03-02 09:50:00,49.41,49.41,49.26,49.37,442419.0,38.9446,38.9446,38.8263,38.913,442419.0
2018-03-02 10:00:00,49.37,49.45,49.31,49.35,278863.0,38.913,38.9761,38.8657,38.8973,278863.0
2018-03-02 10:10:00,49.34,49.35,49.18,49.19,427259.0,38.8894,38.8973,38.7633,38.7712,427259.0
2018-03-02 10:20:00,49.18,49.26,49.16,49.2,343951.0,38.7633,38.8263,38.7475,38.779,343951.0
2018-03-02 10:30:00,49.2,49.3,49.19,49.21,363325.0,38.779,38.8579,38.7712,38.7869,363325.0
2018-03-02 10:40:00,49.2,49.22,49.07,49.1,409203.0,38.779,38.7948,38.6766,38.7002,409203.0
2018-03-02 10:50:00,49.1,49.1,48.86,48.87,342760.0,38.7002,38.7002,38.5111,38.5189,342760.0
2018-03-02 11:00:00,48.86,48.98,48.86,48.89,237258.0,38.5111,38.6056,38.5111,38.5347,237258.0
2018-03-02 11:10:00,48.88,48.89,48.75,48.79,316968.0,38.5268,38.5347,38.4243,38.4559,316968.0
2018-03-02 11:20:00,48.79,48.89,48.73,48.8,361293.0,38.4559,38.5347,38.4086,38.4638,361293.0
2018-03-02 11:30:00,48.8,48.82,48.73,48.74,351850.0,38.4638,38.4795,38.4086,38.4165,351850.0
2018-03-02 11:40:00,48.75,48.87,48.75,48.87,357021.0,38.4243,38.5189,38.4243,38.5189,357021.0
2018-03-02 11:50:00,48.87,48.89,48.82,48.88,401357.0,38.5189,38.5347,38.4795,38.5268,401357.0
2018-03-02 12:00:00,48.88,48.91,48.82,48.84,368385.0,38.5268,38.5505,38.4795,38.4953,368385.0
2018-03-02 12:10:00,48.84,48.86,48.76,48.79,532192.0,38.4953,38.5111,38.4322,38.4559,532192.0
2018-03-02 12:20:00,48.79,48.85,48.77,48.84,188254.0,38.4559,38.5032,38.4401,38.4953,188254.0
2018-03-02 12:30:00,48.84,48.85,48.78,48.79,118461.0,38.4953,38.5032,38.448,38.4559,118461.0
2018-03-02 12:40:00,48.78,48.82,48.77,48.77,193744.0,38.448,38.4795,38.4401,38.4401,193744.0
2018-03-02 12:50:00,48.77,48.88,48.77,48.85,210441.0,38.4401,38.5268,38.4401,38.5032,210441.0
2018-03-02 13:00:00,48.85,48.85,48.78,48.84,311563.0,38.5032,38.5032,38.448,38.4953,311563.0
2018-03-02 13:10:00,48.84,48.85,48.76,48.76,154665.0,38.4953,38.5032,38.4322,38.4322,154665.0
2018-03-02 13:20:00,48.76,48.78,48.73,48.74,235220.0,38.4322,38.448,38.4086,38.4165,235220.0
2018-03-02 13:30:00,48.74,48.76,48.71,48.73,215612.0,38.4165,38.4322,38.3928,38.4086,215612.0
2018-03-02 13:40:00,48.73,48.82,48.73,48.77,129646.0,38.4086,38.4795,38.4086,38.4401,129646.0
2018-03-02 13:50:00,48.77,48.78,48.67,48.72,348105.0,38.4401,38.448,38.3613,38.4007,348105.0
2018-03-02 14:00:00,48.72,48.75,48.65,48.65,224794.0,38.4007,38.4243,38.3455,38.3455,224794.0
2018-03-02 14:10:00,48.65,48.68,48.57,48.57,318637.0,38.3455,38.3692,38.2825,38.2825,318637.0
2018-03-02 14:20:00,48.57,48.62,48.53,48.62,331746.0,38.2825,38.3219,38.2509,38.3219,331746.0
2018-03-02 14:30:00,48.62,48.7,48.62,48.7,254610.0,38.3219,38.3849,38.3219,38.3849,254610.0
2018-03-02 14:40:00,48.7,48.82,48.7,48.81,182794.0,38.3849,38.4795,38.3849,38.4716,182794.0
2018-03-02 14:50:00,48.81,48.83,48.72,48.75,209499.0,38.4716,38.4874,38.4007,38.4243,209499.0
2018-03-02 15:00:00,48.74,48.75,48.66,48.71,263166.0,38.4165,38.4243,38.3534,38.3928,263166.0
2018-03-02 15:10:00,48.72,48.75,48.65,48.72,217536.0,38.4007,38.4243,38.3455,38.4007,217536.0
2018-03-02 15:20:00,48.72,48.79,48.71,48.77,267672.0,38.4007,38.4559,38.3928,38.4401,267672.0
2018-03-02 15:30:00,48.76,48.95,48.74,48.94,577398.0,38.4322,38.582,38.4165,38.5741,577398.0
2018-03-02 15:40:00,48.94,48.98,48.85,48.93,759843.0,38.5741,38.6056,38.5032,38.5662,759843.0
2018-03-02 15:50:00,48.93,49.01,48.91,48.95,3028442.0,38.5662,38.6293,38.5505,38.582,3028442.0
2018-03-05 09:30:00,48.82,49.05,48.72,48.97,890809.0,38.4795,38.6608,38.4007,38.5978,890809.0
2018-03-05 09:40:00,48.98,49.23,48.97,49.22,746464.0,38.6056,38.8027,38.5978,38.7948,746464.0
2018-03-05 09:50:00,49.23,49.34,49.2,49.23,429489.0,38.8027,38.8894,38.779,38.8027,429489.0
2018-03-05 10:00:00,49.24,49.38,49.19,49.38,259621.0,38.8106,38.9209,38.7712,38.9209,259621.0
2018-03-05 10:10:00,49.37,49.39,49.22,49.33,345934.0,38.913,38.9288,38.7948,38.8815,345934.0
2018-03-05 10:20:00,49.33,49.41,49.31,49.4,281644.0,38.8815,38.9446,38.8657,38.9367,281644.0
2018-03-05 10:30:00,49.41,49.47,49.35,49.45,232283.0,38.9446,38.9918,38.8973,38.9761,232283.0
2018-03-05 10:40:00,49.45,49.49,49.41,49.46,234591.0,38.9761,39.0076,38.9446,38.984,234591.0
2018-03-05 10:50:00,49.46,49.56,49.43,49.51,406500.0,38.984,39.0628,38.9603,39.0234,406500.0
2018-03-05 11:00:00,49.51,49.64,49.46,49.62,408423.0,39.0234,39.1258,38.984,39.1101,408423.0
2018-03-05 11:10:00,49.62,49.62,49.47,49.47,488295.0,39.1101,39.1101,38.9918,38.9918,488295.0
2018-03-05 11:20:00,49.48,49.7,49.48,49.63,475703.0,38.9997,39.1731,38.9997,39.118,475703.0
2018-03-05 11:30:00,49.63,49.66,49.57,49.62,496633.0,39.118,39.1416,39.0707,39.1101,496633.0
2018-03-05 11:40:00,49.62,49.7,49.53,49.54,490392.0,39.1101,39.1731,39.0391,39.047,490392.0
2018-03-05 11:50:00,49.53,49.58,49.49,49.55,288494.0,39.0391,39.0785,39.0076,39.0549,288494.0
2018-03-05 12:00:00,49.55,49.58,49.51,49.55,227469.0,39.0549,39.0785,39.0234,39.0549,227469.0
2018-03-05 12:10:00,49.56,49.63,49.54,49.62,183433.0,39.0628,39.118,39.047,39.1101,183433.0
2018-03-05 12:20:00,49.63,49.66,49.56,49.59,235228.0,39.118,39.1416,39.0628,39.0864,235228.0
2018-03-05 12:30:00,49.59,49.62,49.53,49.6,230283.0,39.0864,39.1101,39.0391,39.0943,230283.0
2018-03-05 12:40:00,49.61,49.67,49.61,49.63,150509.0,39.1022,39.1495,39.1022,39.118,150509.0
2018-03-05 12:50:00,49.63,49.69,49.6,49.64,232531.0,39.118,39.1653,39.0943,39.1258,232531.0
2018-03-05 13:00:00,49.64,49.7,49.63,49.67,134897.0,39.1258,39.1731,39.118,39.1495,134897.0
2018-03-05 13:10:00,49.68,49.76,49.68,49.69,166588.0,39.1574,39.2204,39.1574,39.1653,166588.0
2018-03-05 13:20:00,49.69,49.76,49.65,49.74,190987.0,39.1653,39.2204,39.1337,39.2047,190987.0
2018-03-05 13:30:00,49.74,49.75,49.66,49.73,142486.0,39.2047,39.2125,39.1416,39.1968,142486.0
2018-03-05 13:40:00,49.72,49.77,49.66,49.68,106249.0,39.1889,39.2283,39.1416,39.1574,106249.0
2018-03-05 13:50:00,49.68,49.74,49.65,49.67,119145.0,39.1574,39.2047,39.1337,39.1495,119145.0
2018-03-05 14:00:00,49.67,49.69,49.59,49.61,159562.0,39.1495,39.1653,39.0864,39.1022,159562.0
2018-03-05 14:10:00,49.61,49.68,49.58,49.62,555882.0,39.1022,39.1574,39.0785,39.1101,555882.0
2018-03-05 14:20:00,49.62,49.65,49.56,49.64,378237.0,39.1101,39.1337,39.0628,39.1258,378237.0
2018-03-05 14:30:00,49.65,49.76,49.64,49.75,150919.0,39.1337,39.2204,39.1258,39.2125,150919.0
2018-03-05 14:40:00,49.75,49.82,49.72,49.81,381236.0,39.2125,39.2677,39.1889,39.2598,381236.0
2018-03-05 14:50:00,49.81,49.93,49.79,49.93,161105.0,39.2598,39.3544,39.2441,39.3544,161105.0
2018-03-05 15:00:00,49.93,49.97,49.84,49.84,271811.0,39.3544,39.3859,39.2835,39.2835,271811.0
2018-03-05 15:10:00,49.84,49.87,49.81,49.84,262594.0,39.2835,39.3071,39.2598,39.2835,262594.0
2018-03-05 15:20:00,49.84,49.91,49.8,49.82,340071.0,39.2835,39.3387,39.252,39.2677,340071.0
2018-03-05 15:30:00,49.82,49.96,49.8,49.94,393376.0,39.2677,39.3781,39.252,39.3623,393376.0
2018-03-05 15:40:00,49.94,50.05,49.9,49.98,1129873.0,39.3623,39.449,39.3308,39.3938,1129873.0
2018-03-05 15:50:00,49.98,50.03,49.9,49.93,1858356.0,39.3938,39.4332,39.3308,39.3544,1858356.0
2018-03-06 09:30:00,49.88,49.99,49.42,49.5,783843.0,39.315,39.4017,38.9524,39.0155,783843.0
2018-03-06 09:40:00,49.5,49.54,49.34,49.42,339397.0,39.0155,39.047,38.8894,38.9524,339397.0
2018-03-06 09:50:00,49.41,49.44,49.3,49.42,291369.0,38.9446,38.9682,38.8579,38.9524,291369.0
2018-03-06 10:00:00,49.43,49.43,49.26,49.28,321497.0,38.9603,38.9603,38.8263,38.8421,321497.0
2018-03-06 10:10:00,49.27,49.35,49.23,49.35,682621.0,38.8342,38.8973,38.8027,38.8973,682621.0
2018-03-06 10:20:00,49.35,49.39,49.24,49.37,602645.0,38.8973,38.9288,38.8106,38.913,602645.0
2018-03-06 10:30:00,49.37,49.46,49.35,49.46,292462.0,38.913,38.984,38.8973,38.984,292462.0
2018-03-06 10:40:00,49.46,49.56,49.41,49.51,182693.0,38.984,39.0628,38.9446,39.0234,182693.0
2018-03-06 10:50:00,49.52,49.56,49.39,49.46,324180.0,39.0313,39.0628,38.9288,38.984,324180.0
2018-03-06 11:00:00,49.45,49.52,49.38,49.45,215312.0,38.9761,39.0313,38.9209,38.9761,215312.0
2018-03-06 11:10:00,49.45,49.56,49.44,49.5,302827.0,38.9761,39.0628,38.9682,39.0155,302827.0
2018-03-06 11:20:00,49.5,49.56,49.44,49.51,154529.0,39.0155,39.0628,38.9682,39.0234,154529.0
2018-03-06 11:30:00,49.52,49.56,49.45,49.46,161979.0,39.0313,39.0628,38.9761,38.984,161979.0
2018-03-06 11:40:00,49.46,49.58,49.44,49.55,109743.0,38.984,39.0785,38.9682,39.0549,109743.0
2018-03-06 11:50:00,49.55,49.58,49.51,49.54,107310.0,39.0549,39.0785,39.0234,39.047,107310.0
2018-03-06 12:00:00,49.54,49.6,49.52,49.53,226620.0,39.047,39.0943,39.0313,39.0391,226620.0
2018-03-06 12:10:00,49.54,49.54,49.42,49.43,184798.0,39.047,39.047,38.9524,38.9603,184798.0
2018-03-06 12:20:00,49.42,49.43,49.34,49.35,157271.0,38.9524,38.9603,38.8894,38.8973,157271.0
2018-03-06 12:30:00,49.34,49.39,49.34,49.37,122182.0,38.8894,38.9288,38.8894,38.913,122182.0
2018-03-06 12:40:00,49.37,49.39,49.3,49.32,212098.0,38.913,38.9288,38.8579,38.8736,212098.0
2018-03-06 12:50:00,49.31,49.45,49.31,49.44,2707821.0,38.8657,38.9761,38.8657,38.9682,2707821.0
2018-03-06 13:00:00,49.45,49.46,49.36,49.36,115353.0,38.9761,38.984,38.9051,38.9051,115353.0
2018-03-06 13:10:00,49.37,49.39,49.33,49.39,119326.0,38.913,38.9288,38.8815,38.9288,119326.0
2018-03-06 13:20:00,49.4,49.48,49.38,49.46,100282.0,38.9367,38.9997,38.9209,38.984,100282.0
2018-03-06 13:30:00,49.46,49.46,49.4,49.43,160529.0,38.984,38.984,38.9367,38.9603,160529.0
2018-03-06 13:40:00,49.43,49.46,49.39,49.39,223205.0,38.9603,38.984,38.9288,38.9288,223205.0
2018-03-06 13:50:00,49.39,49.45,49.39,49.41,199694.0,38.9288,38.9761,38.9288,38.9446,199694.0
2018-03-06 14:00:00,49.41,49.42,49.37,49.4,180883.0,38.9446,38.9524,38.913,38.9367,180883.0
2018-03-06 14:10:00,49.4,49.41,49.35,49.39,267406.0,38.9367,38.9446,38.8973,38.9288,267406.0
2018-03-06 14:20:00,49.39,49.42,49.34,49.36,237334.0,38.9288,38.9524,38.8894,38.9051,237334.0
2018-03-06 14:30:00,49.36,49.46,49.36,49.45,169245.0,38.9051,38.984,38.9051,38.9761,169245.0
2018-03-06 14:40:00,49.46,49.47,49.4,49.43,133637.0,38.984,38.9918,38.9367,38.9603,133637.0
2018-03-06 14:50:00,49.44,49.45,49.38,49.39,215755.0,38.9682,38.9761,38.9209,38.9288,215755.0
2018-03-06 15:00:00,49.39,49.4,49.32,49.36,149861.0,38.9288,38.9367,38.8736,38.9051,149861.0
2018-03-06 15:10:00,49.36,49.37,49.25,49.28,227569.0,38.9051,38.913,38.8184,38.8421,227569.0
2018-03-06 15:20:00,49.27,49.32,49.24,49.3,321831.0,38.8342,38.8736,38.8106,38.8579,321831.0
2018-03-06 15:30:00,49.3,49.31,49.22,49.23,744019.0,38.8579,38.8657,38.7948,38.8027,744019.0
2018-03-06 15:40:00,49.23,49.25,49.16,49.22,1234756.0,38.8027,38.8184,38.7475,38.7948,1234756.0
2018-03-06 15:50:00,49.22,49.26,49.17,49.25,2815266.0,38.7948,38.8263,38.7554,38.8184,2815266.0
2018-03-07 09:30:00,49.12,49.33,49.06,49.16,1186696.0,38.716,38.8815,38.6687,38.7475,1186696.0
2018-03-07 09:40:00,49.17,49.27,49.0,49.02,678192.0,38.7554,38.8342,38.6214,38.6372,678192.0
2018-03-07 09:50:00,49.03,49.07,48.92,48.93,395474.0,38.645,38.6766,38.5583,38.5662,395474.0
2018-03-07 10:00:00,48.93,49.02,48.88,48.91,470383.0,38.5662,38.6372,38.5268,38.5505,470383.0
2018-03-07 10:10:00,48.91,48.98,48.87,48.89,481146.0,38.5505,38.6056,38.5189,38.5347,481146.0
2018-03-07 10:20:00,48.89,49.02,48.86,48.93,722063.0,38.5347,38.6372,38.5111,38.5662,722063.0
2018-03-07 10:30:00,48.93,49.0,48.82,48.82,501729.0,38.5662,38.6214,38.4795,38.4795,501729.0
2018-03-07 10:40:00,48.83,48.89,48.81,48.83,361964.0,38.4874,38.5347,38.4716,38.4874,361964.0
2018-03-07 10:50:00,48.83,48.94,48.79,48.9,359051.0,38.4874,38.5741,38.4559,38.5426,359051.0
2018-03-07 11:00:00,48.89,48.99,48.87,48.93,477045.0,38.5347,38.6135,38.5189,38.5662,477045.0
2018-03-07 11:10:00,48.93,49.05,48.92,49.04,324607.0,38.5662,38.6608,38.5583,38.6529,324607.0
2018-03-07 11:20:00,49.04,49.05,48.97,49.03,373339.0,38.6529,38.6608,38.5978,38.645,373339.0
2018-03-07 11:30:00,49.04,49.04,48.98,49.01,218273.0,38.6529,38.6529,38.6056,38.6293,218273.0
2018-03-07 11:40:00,49.01,49.07,49.0,49.01,383356.0,38.6293,38.6766,38.6214,38.6293,383356.0
2018-03-07 11:50:00,49.01,49.1,49.0,49.09,264272.0,38.6293,38.7002,38.6214,38.6923,264272.0
2018-03-07 12:00:00,49.1,49.13,49.01,49.02,809552.0,38.7002,38.7239,38.6293,38.6372,809552.0
2018-03-07 12:10:00,49.02,49.03,48.95,48.99,254379.0,38.6372,38.645,38.582,38.6135,254379.0
2018-03-07 12:20:00,49.0,49.0,48.88,48.89,181065.0,38.6214,38.6214,38.5268,38.5347,181065.0
2018-03-07 12:30:00,48.9,48.98,48.88,48.93,138597.0,38.5426,38.6056,38.5268,38.5662,138597.0
2018-03-07 12:40:00,48.93,48.94,48.88,48.91,129629.0,38.5662,38.5741,38.5268,38.5505,129629.0
2018-03-07 12:50:00,48.91,48.92,48.82,48.83,118956.0,38.5505,38.5583,38.4795,38.4874,118956.0
2018-03-07 13:00:00,48.82,48.84,48.76,48.8,128028.0,38.4795,38.4953,38.4322,38.4638,128028.0
2018-03-07 13:10:00,48.8,48.81,48.71,48.79,237703.0,38.4638,38.4716,38.3928,38.4559,237703.0
2018-03-07 13:20:00,48.78,48.87,48.74,48.87,157912.0,38.448,38.5189,38.4165,38.5189,157912.0
2018-03-07 13:30:00,48.87,48.89,48.77,48.79,256385.0,38.5189,38.5347,38.4401,38.4559,256385.0
2018-03-07 13:40:00,48.79,48.85,48.78,48.83,182729.0,38.4559,38.5032,38.448,38.4874,182729.0
2018-03-07 13:50:00,48.83,48.84,48.73,48.73,368499.0,38.4874,38.4953,38.4086,38.4086,368499.0
2018-03-07 14:00:00,48.74,48.78,48.72,48.76,227650.0,38.4165,38.448,38.4007,38.4322,227650.0
2018-03-07 14:10:00,48.76,48.84,48.76,48.82,343462.0,38.4322,38.4953,38.4322,38.4795,343462.0
2018-03-07 14:20:00,48.82,48.86,48.81,48.81,209778.0,38.4795,38.5111,38.4716,38.4716,209778.0
2018-03-07 14:30:00,48.82,48.88,48.81,48.87,168358.0,38.4795,38.5268,38.4716,38.5189,168358.0
2018-03-07 14:40:00,48.87,48.94,48.86,48.94,200971.0,38.5189,38.5741,38.5111,38.5741,200971.0
2018-03-07 14:50:00,48.94,48.95,48.88,48.9,398257.0,38.5741,38.582,38.5268,38.5426,398257.0
2018-03-07 15:00:00,48.9,48.97,48.87,48.95,332138.0,38.5426,38.5978,38.5189,38.582,332138.0
2018-03-07 15:10:00,48.95,48.99,48.94,48.95,285137.0,38.582,38.6135,38.5741,38.582,285137.0
2018-03-07 15:20:00,48.96,48.98,48.91,48.96,331506.0,38.5899,38.6056,38.5505,38.5899,331506.0
2018-03-07 15:30:00,48.97,49.05,48.95,49.05,437669.0,38.5978,38.6608,38.582,38.6608,437669.0
2018-03-07 15:40:00,49.04,49.06,48.94,48.96,1101847.0,38.6529,38.6687,38.5741,38.5899,1101847.0
2018-03-07 15:50:00,48.96,48.97,48.88,48.91,1735140.0,38.5899,38.5978,38.5268,38.5505,1735140.0
2018-03-08 09:30:00,49.01,49.17,48.93,49.07,344935.0,38.6293,38.7554,38.5662,38.6766,344935.0
2018-03-08 09:40:00,49.08,49.17,49.02,49.07,361622.0,38.6845,38.7554,38.6372,38.6766,361622.0
2018-03-08 09:50:00,49.06,49.1,48.93,48.98,141690.0,38.6687,38.7002,38.5662,38.6056,141690.0
2018-03-08 10:00:00,48.98,49.05,48.96,49.03,570302.0,38.6056,38.6608,38.5899,38.645,570302.0
2018-03-08 10:10:00,49.03,49.14,49.03,49.09,589855.0,38.645,38.7317,38.645,38.6923,589855.0
2018-03-08 10:20:00,49.09,49.24,49.08,49.19,203017.0,38.6923,38.8106,38.6845,38.7712,203017.0
2018-03-08 10:30:00,49.19,49.27,49.19,49.27,169731.0,38.7712,38.8342,38.7712,38.8342,169731.0
2018-03-08 10:40:00,49.26,49.26,49.14,49.2,353092.0,38.8263,38.8263,38.7317,38.779,353092.0
2018-03-08 10:50:00,49.2,49.23,49.16,49.2,111202.0,38.779,38.8027,38.7475,38.779,111202.0
2018-03-08 11:00:00,49.2,49.2,49.1,49.11,629961.0,38.779,38.779,38.7002,38.7081,629961.0
2018-03-08 11:10:00,49.11,49.17,49.1,49.12,161893.0,38.7081,38.7554,38.7002,38.716,161893.0
2018-03-08 11:20:00,49.12,49.12,49.02,49.08,170413.0,38.716,38.716,38.6372,38.6845,170413.0
2018-03-08 11:30:00,49.08,49.12,49.02,49.09,222770.0,38.6845,38.716,38.6372,38.6923,222770.0
2018-03-08 11:40:00,49.09,49.23,49.08,49.23,426696.0,38.6923,38.8027,38.6845,38.8027,426696.0
2018-03-08 11:50:00,49.22,49.27,49.19,49.27,154297.0,38.7948,38.8342,38.7712,38.8342,154297.0
2018-03-08 12:00:00,49.27,49.32,49.23,49.26,218498.0,38.8342,38.8736,38.8027,38.8263,218498.0
2018-03-08 12:10:00,49.27,49.3,49.23,49.29,397578.0,38.8342,38.8579,38.8027,38.85,397578.0
2018-03-08 12:20:00,49.29,49.3,49.21,49.27,77180.0,38.85,38.8579,38.7869,38.8342,77180.0
2018-03-08 12:30:00,49.27,49.29,49.22,49.25,140399.0,38.8342,38.85,38.7948,38.8184,140399.0
2018-03-08 12:40:00,49.25,49.28,49.24,49.26,86037.0,38.8184,38.8421,38.8106,38.8263,86037.0
2018-03-08 12:50:00,49.26,49.29,49.19,49.24,160977.0,38.8263,38.85,38.7712,38.8106,160977.0
2018-03-08 13:00:00,49.24,49.33,49.24,49.27,146930.0,38.8106,38.8815,38.8106,38.8342,146930.0
2018-03-08 13:10:00,49.27,49.29,49.26,49.28,86983.0,38.8342,38.85,38.8263,38.8421,86983.0
2018-03-08 13:20:00,49.29,49.3,49.26,49.29,58084.0,38.85,38.8579,38.8263,38.85,58084.0
2018-03-08 13:30:00,49.3,49.34,49.29,49.29,134775.0,38.8579,38.8894,38.85,38.85,134775.0
2018-03-08 13:40:00,49.29,49.3,49.2,49.23,204901.0,38.85,38.8579,38.779,38.8027,204901.0
2018-03-08 13:50:00,49.23,49.27,49.22,49.25,176484.0,38.8027,38.8342,38.7948,38.8184,176484.0
2018-03-08 14:00:00,49.26,49.27,49.19,49.2,111308.0,38.8263,38.8342,38.7712,38.779,111308.0
2018-03-08 14:10:00,49.2,49.23,49.17,49.22,156666.0,38.779,38.8027,38.7554,38.7948,156666.0
2018-03-08 14:20:00,49.23,49.27,49.22,49.23,182305.0,38.8027,38.8342,38.7948,38.8027,182305.0
2018-03-08 14:30:00,49.23,49.25,49.19,49.25,128344.0,38.8027,38.8184,38.7712,38.8184,128344.0
2018-03-08 14:40:00,49.25,49.31,49.24,49.28,255980.0,38.8184,38.8657,38.8106,38.8421,255980.0
2018-03-08 14:50:00,49.28,49.34,49.27,49.33,290675.0,38.8421,38.8894,38.8342,38.8815,290675.0
2018-03-08 15:00:00,49.33,49.37,49.31,49.34,249614.0,38.8815,38.913,38.8657,38.8894,249614.0
2018-03-08 15:10:00,49.34,49.37,49.32,49.36,452177.0,38.8894,38.913,38.8736,38.9051,452177.0
2018-03-08 15:20:00,49.36,49.37,49.21,49.27,310021.0,38.9051,38.913,38.7869,38.8342,310021.0
2018-03-08 15:30:00,49.27,49.31,49.23,49.25,583798.0,38.8342,38.8657,38.8027,38.8184,583798.0
2018-03-08 15:40:00,49.25,49.26,49.18,49.21,470441.0,38.8184,38.8263,38.7633,38.7869,470441.0
2018-03-08 15:50:00,49.21,49.28,49.18,49.27,1868853.0,38.7869,38.8421,38.7633,38.8342,1868853.0
2018-03-09 09:30:00,49.17,49.28,49.07,49.18,1892771.0,38.7554,38.8421,38.6766,38.7633,1892771.0
2018-03-09 09:40:00,49.18,49.23,49.09,49.11,604550.0,38.7633,38.8027,38.6923,38.7081,604550.0
2018-03-09 09:50:00,49.11,49.19,49.02,49.19,741044.0,38.7081,38.7712,38.6372,38.7712,741044.0
2018-03-09 10:00:00,49.19,49.19,49.05,49.1,220149.0,38.7712,38.7712,38.6608,38.7002,220149.0
2018-03-09 10:10:00,49.11,49.18,49.1,49.15,241795.0,38.7081,38.7633,38.7002,38.7396,241795.0
2018-03-09 10:20:00,49.15,49.26,49.15,49.2,324539.0,38.7396,38.8263,38.7396,38.779,324539.0
2018-03-09 10:30:00,49.2,49.21,49.13,49.15,225300.0,38.779,38.7869,38.7239,38.7396,225300.0
2018-03-09 10:40:00,49.14,49.25,49.13,49.24,227115.0,38.7317,38.8184,38.7239,38.8106,227115.0
2018-03-09 10:50:00,49.24,49.25,49.1,49.12,228626.0,38.8106,38.8184,38.7002,38.716,228626.0
2018-03-09 11:00:00,49.13,49.17,49.07,49.13,313938.0,38.7239,38.7554,38.6766,38.7239,313938.0
2018-03-09 11:10:00,49.13,49.16,49.1,49.12,199162.0,38.7239,38.7475,38.7002,38.716,199162.0
2018-03-09 11:20:00,49.12,49.18,49.11,49.16,289096.0,38.716,38.7633,38.7081,38.7475,289096.0
2018-03-09 11:30:00,49.16,49.22,49.14,49.22,157976.0,38.7475,38.7948,38.7317,38.7948,157976.0
2018-03-09 11:40:00,49.22,49.32,49.19,49.28,169422.0,38.7948,38.8736,38.7712,38.8421,169422.0
2018-03-09 11:50:00,49.28,49.31,49.19,49.23,275491.0,38.8421,38.8657,38.7712,38.8027,275491.0
2018-03-09 12:00:00,49.23,49.24,49.15,49.18,196646.0,38.8027,38.8106,38.7396,38.7633,196646.0
2018-03-09 12:10:00,49.17,49.25,49.17,49.23,170249.0,38.7554,38.8184,38.7554,38.8027,170249.0
2018-03-09 12:20:00,49.23,49.23,49.18,49.23,216531.0,38.8027,38.8027,38.7633,38.8027,216531.0
2018-03-09 12:30:00,49.23,49.29,49.21,49.28,153532.0,38.8027,38.85,38.7869,38.8421,153532.0
2018-03-09 12:40:00,49.28,49.29,49.16,49.16,252274.0,38.8421,38.85,38.7475,38.7475,252274.0
2018-03-09 12:50:00,49.16,49.19,49.16,49.18,143548.0,38.7475,38.7712,38.7475,38.7633,143548.0
2018-03-09 13:00:00,49.18,49.21,49.17,49.2,138300.0,38.7633,38.7869,38.7554,38.779,138300.0
2018-03-09 13:10:00,49.2,49.28,49.19,49.25,154006.0,38.779,38.8421,38.7712,38.8184,154006.0
2018-03-09 13:20:00,49.25,49.28,49.25,49.26,122278.0,38.8184,38.8421,38.8184,38.8263,122278.0
2018-03-09 13:30:00,49.26,49.29,49.24,49.28,140792.0,38.8263,38.85,38.8106,38.8421,140792.0
2018-03-09 13:40:00,49.28,49.31,49.26,49.28,158810.0,38.8421,38.8657,38.8263,38.8421,158810.0
2018-03-09 13:50:00,49.28,49.32,49.27,49.32,242382.0,38.8421,38.8736,38.8342,38.8736,242382.0
2018-03-09 14:00:00,49.32,49.34,49.3,49.33,144157.0,38.8736,38.8894,38.8579,38.8815,144157.0
2018-03-09 14:10:00,49.33,49.33,49.25,49.27,229810.0,38.8815,38.8815,38.8184,38.8342,229810.0
2018-03-09 14:20:00,49.27,49.28,49.14,49.17,202794.0,38.8342,38.8421,38.7317,38.7554,202794.0
2018-03-09 14:30:00,49.17,49.26,49.17,49.25,213739.0,38.7554,38.8263,38.7554,38.8184,213739.0
2018-03-09 14:40:00,49.25,49.27,49.18,49.19,201684.0,38.8184,38.8342,38.7633,38.7712,201684.0
2018-03-09 14:50:00,49.19,49.21,49.12,49.17,176953.0,38.7712,38.7869,38.716,38.7554,176953.0
2018-03-09 15:00:00,49.18,49.18,49.15,49.16,274959.0,38.7633,38.7633,38.7396,38.7475,274959.0
2018-03-09 15:10:00,49.16,49.17,49.1,49.13,257588.0,38.7475,38.7554,38.7002,38.7239,257588.0
2018-03-09 15:20:00,49.13,49.21,49.08,49.2,364817.0,38.7239,38.7869,38.6845,38.779,364817.0
2018-03-09 15:30:00,49.21,49.24,49.18,49.23,389683.0,38.7869,38.8106,38.7633,38.8027,389683.0
2018-03-09 15:40:00,49.23,49.29,49.22,49.29,489277.0,38.8027,38.85,38.7948,38.85,489277.0
2018-03-09 15:50:00,49.29,49.41,49.28,49.41,1224517.0,38.85,38.9446,38.8421,38.9446,1224517.0
2018-03-12 09:30:00,49.42,49.58,49.36,49.51,679099.0,38.9524,39.0785,38.9051,39.0234,679099.0
2018-03-12 09:40:00,49.51,49.61,49.47,49.58,388242.0,39.0234,39.1022,38.9918,39.0785,388242.0
2018-03-12 09:50:00,49.59,49.64,49.51,49.54,303634.0,39.0864,39.1258,39.0234,39.047,303634.0
2018-03-12 10:00:00,49.54,49.57,49.43,49.47,187132.0,39.047,39.0707,38.9603,38.9918,187132.0
2018-03-12 10:10:00,49.48,49.53,49.42,49.5,153376.0,38.9997,39.0391,38.9524,39.0155,153376.0
2018-03-12 10:20:00,49.5,49.51,49.43,49.48,182028.0,39.0155,39.0234,38.9603,38.9997,182028.0
2018-03-12 10:30:00,49.48,49.51,49.44,49.45,201753.0,38.9997,39.0234,38.9682,38.9761,201753.0
2018-03-12 10:40:00,49.46,49.57,49.43,49.55,250268.0,38.984,39.0707,38.9603,39.0549,250268.0
2018-03-12 10:50:00,49.56,49.62,49.52,49.54,234842.0,39.0628,39.1101,39.0313,39.047,234842.0
2018-03-12 11:00:00,49.55,49.56,49.49,49.49,198693.0,39.0549,39.0628,39.0076,39.0076,198693.0
2018-03-12 11:10:00,49.48,49.59,49.48,49.59,130727.0,38.9997,39.0864,38.9997,39.0864,130727.0
2018-03-12 11:20:00,49.58,49.68,49.56,49.61,358114.0,39.0785,39.1574,39.0628,39.1022,358114.0
2018-03-12 11:30:00,49.61,49.67,49.58,49.61,279843.0,39.1022,39.1495,39.0785,39.1022,279843.0
2018-03-12 11:40:00,49.61,49.64,49.55,49.58,246036.0,39.1022,39.1258,39.0549,39.0785,246036.0
2018-03-12 11:50:00,49.58,49.6,49.54,49.57,298452.0,39.0785,39.0943,39.047,39.0707,298452.0
2018-03-12 12:00:00,49.57,49.62,49.56,49.58,145806.0,39.0707,39.1101,39.0628,39.0785,145806.0
2018-03-12 12:10:00,49.57,49.58,49.52,49.55,296888.0,39.0707,39.0785,39.0313,39.0549,296888.0
2018-03-12 12:20:00,49.55,49.62,49.54,49.61,167734.0,39.0549,39.1101,39.047,39.1022,167734.0
2018-03-12 12:30:00,49.62,49.62,49.52,49.53,139715.0,39.1101,39.1101,39.0313,39.0391,139715.0
2018-03-12 12:40:00,49.53,49.59,49.52,49.55,127214.0,39.0391,39.0864,39.0313,39.0549,127214.0
2018-03-12 12:50:00,49.55,49.56,49.5,49.53,154482.0,39.0549,39.0628,39.0155,39.0391,154482.0
2018-03-12 13:00:00,49.53,49.6,49.52,49.57,112403.0,39.0391,39.0943,39.0313,39.0707,112403.0
2018-03-12 13:10:00,49.57,49.64,49.57,49.59,204945.0,39.0707,39.1258,39.0707,39.0864,204945.0
2018-03-12 13:20:00,49.58,49.6,49.46,49.48,946560.0,39.0785,39.0943,38.984,38.9997,946560.0
2018-03-12 13:30:00,49.48,49.48,49.38,49.39,835663.0,38.9997,38.9997,38.9209,38.9288,835663.0
2018-03-12 13:40:00,49.39,49.51,49.35,49.48,809941.0,38.9288,39.0234,38.8973,38.9997,809941.0
2018-03-12 13:50:00,49.49,49.54,49.45,49.53,472587.0,39.0076,39.047,38.9761,39.0391,472587.0
2018-03-12 14:00:00,49.53,49.59,49.52,49.58,289693.0,39.0391,39.0864,39.0313,39.0785,289693.0
2018-03-12 14:10:00,49.57,49.6,49.55,49.59,132191.0,39.0707,39.0943,39.0549,39.0864,132191.0
2018-03-12 14:20:00,49.59,49.6,49.55,49.55,135113.0,39.0864,39.0943,39.0549,39.0549,135113.0
2018-03-12 14:30:00,49.55,49.59,49.53,49.57,235972.0,39.0549,39.0864,39.0391,39.0707,235972.0
2018-03-12 14:40:00,49.57,49.58,49.51,49.52,182071.0,39.0707,39.0785,39.0234,39.0313,182071.0
2018-03-12 14:50:00,49.51,49.51,49.46,49.48,316863.0,39.0234,39.0234,38.984,38.9997,316863.0
2018-03-12 15:00:00,49.48,49.53,49.47,49.51,296901.0,38.9997,39.0391,38.9918,39.0234,296901.0
2018-03-12 15:10:00,49.5,49.54,49.49,49.54,278246.0,39.0155,39.047,39.0076,39.047,278246.0
2018-03-12 15:20:00,49.53,49.56,49.51,49.55,303627.0,39.0391,39.0628,39.0234,39.0549,303627.0
2018-03-12 15:30:00,49.55,49.65,49.55,49.63,534754.0,39.0549,39.1337,39.0549,39.118,534754.0
2018-03-12 15:40:00,49.63,49.67,49.6,49.64,747167.0,39.118,39.1495,39.0943,39.1258,747167.0
2018-03-12 15:50:00,49.64,49.65,49.61,49.62,1458037.0,39.1258,39.1337,39.1022,39.1101,1458037.0
2018-03-13 09:30:00,49.79,49.9,49.75,49.85,482616.0,39.2441,39.3308,39.2125,39.2914,482616.0
2018-03-13 09:40:00,49.85,50.0,49.85,49.99,473861.0,39.2914,39.4096,39.2914,39.4017,473861.0
2018-03-13 09:50:00,49.99,50.02,49.94,49.95,542158.0,39.4017,39.4254,39.3623,39.3702,542158.0
2018-03-13 10:00:00,49.96,49.96,49.86,49.88,332815.0,39.3781,39.3781,39.2992,39.315,332815.0
2018-03-13 10:10:00,49.87,49.87,49.69,49.72,646637.0,39.3071,39.3071,39.1653,39.1889,646637.0
2018-03-13 10:20:00,49.72,49.8,49.71,49.72,477987.0,39.1889,39.252,39.181,39.1889,477987.0
2018-03-13 10:30:00,49.72,49.79,49.67,49.78,496202.0,39.1889,39.2441,39.1495,39.2362,496202.0
2018-03-13 10:40:00,49.78,49.79,49.67,49.7,498293.0,39.2362,39.2441,39.1495,39.1731,498293.0
2018-03-13 10:50:00,49.7,49.81,49.7,49.8,265326.0,39.1731,39.2598,39.1731,39.252,265326.0
2018-03-13 11:00:00,49.81,49.92,49.78,49.9,229567.0,39.2598,39.3465,39.2362,39.3308,229567.0
2018-03-13 11:10:00,49.9,49.9,49.84,49.87,358597.0,39.3308,39.3308,39.2835,39.3071,358597.0
2018-03-13 11:20:00,49.88,49.89,49.69,49.72,588241.0,39.315,39.3229,39.1653,39.1889,588241.0
2018-03-13 11:30:00,49.72,49.72,49.65,49.67,324544.0,39.1889,39.1889,39.1337,39.1495,324544.0
2018-03-13 11:40:00,49.67,49.76,49.66,49.71,518680.0,39.1495,39.2204,39.1416,39.181,518680.0
2018-03-13 11:50:00,49.7,49.73,49.62,49.64,416378.0,39.1731,39.1968,39.1101,39.1258,416378.0
2018-03-13 12:00:00,49.64,49.71,49.6,49.68,369513.0,39.1258,39.181,39.0943,39.1574,369513.0
2018-03-13 12:10:00,49.68,49.69,49.6,49.6,590677.0,39.1574,39.1653,39.0943,39.0943,590677.0
2018-03-13 12:20:00,49.6,49.64,49.5,49.54,216961.0,39.0943,39.1258,39.0155,39.047,216961.0
2018-03-13 12:30:00,49.55,49.57,49.44,49.44,172493.0,39.0549,39.0707,38.9682,38.9682,172493.0
2018-03-13 12:40:00,49.44,49.53,49.38,49.4,355856.0,38.9682,39.0391,38.9209,38.9367,355856.0
2018-03-13 12:50:00,49.4,49.46,49.39,49.4,276833.0,38.9367,38.984,38.9288,38.9367,276833.0
2018-03-13 13:00:00,49.39,49.49,49.39,49.44,232782.0,38.9288,39.0076,38.9288,38.9682,232782.0
2018-03-13 13:10:00,49.45,49.46,49.39,49.41,253121.0,38.9761,38.984,38.9288,38.9446,253121.0
2018-03-13 13:20:00,49.41,49.47,49.39,49.47,148175.0,38.9446,38.9918,38.9288,38.9918,148175.0
2018-03-13 13:30:00,49.47,49.53,49.44,49.5,410928.0,38.9918,39.0391,38.9682,39.0155,410928.0
2018-03-13 13:40:00,49.5,49.5,49.38,49.38,675442.0,39.0155,39.0155,38.9209,38.9209,675442.0
2018-03-13 13:50:00,49.38,49.41,49.36,49.38,549011.0,38.9209,38.9446,38.9051,38.9209,549011.0
2018-03-13 14:00:00,49.38,49.47,49.37,49.44,458098.0,38.9209,38.9918,38.913,38.9682,458098.0
2018-03-13 14:10:00,49.45,49.45,49.37,49.38,367326.0,38.9761,38.9761,38.913,38.9209,367326.0
2018-03-13 14:20:00,49.38,49.41,49.34,49.37,222856.0,38.9209,38.9446,38.8894,38.913,222856.0
2018-03-13 14:30:00,49.36,49.47,49.34,49.43,472961.0,38.9051,38.9918,38.8894,38.9603,472961.0
2018-03-13 14:40:00,49.43,49.49,49.4,49.44,252499.0,38.9603,39.0076,38.9367,38.9682,252499.0
2018-03-13 14:50:00,49.44,49.62,49.41,49.58,841120.0,38.9682,39.1101,38.9446,39.0785,841120.0
2018-03-13 15:00:00,49.58,49.79,49.56,49.67,1350402.0,39.0785,39.2441,39.0628,39.1495,1350402.0
2018-03-13 15:10:00,49.68,49.74,49.62,49.71,461389.0,39.1574,39.2047,39.1101,39.181,461389.0
2018-03-13 15:20:00,49.72,49.77,49.65,49.66,378442.0,39.1889,39.2283,39.1337,39.1416,378442.0
2018-03-13 15:30:00,49.66,49.7,49.62,49.65,550951.0,39.1416,39.1731,39.1101,39.1337,550951.0
2018-03-13 15:40:00,49.65,49.68,49.61,49.66,609168.0,39.1337,39.1574,39.1022,39.1416,609168.0
2018-03-13 15:50:00,49.66,49.76,49.65,49.72,1386041.0,39.1416,39.2204,39.1337,39.1889,1386041.0
2018-03-14 09:30:00,49.87,50.34,49.85,50.29,666300.0,39.3071,39.6776,39.2914,39.6382,666300.0
2018-03-14 09:40:00,50.29,50.35,50.12,50.34,969893.0,39.6382,39.6855,39.5042,39.6776,969893.0
2018-03-14 09:50:00,50.34,50.4,50.25,50.3,577676.0,39.6776,39.7249,39.6066,39.646,577676.0
2018-03-14 10:00:00,50.3,50.31,50.12,50.17,548621.0,39.646,39.6539,39.5042,39.5436,548621.0
2018-03-14 10:10:00,50.17,50.21,50.11,50.13,468974.0,39.5436,39.5751,39.4963,39.5121,468974.0
2018-03-14 10:20:00,50.13,50.21,50.09,50.09,353486.0,39.5121,39.5751,39.4805,39.4805,353486.0
2018-03-14 10:30:00,50.09,50.18,50.06,50.11,445270.0,39.4805,39.5515,39.4569,39.4963,445270.0
2018-03-14 10:40:00,50.11,50.15,50.06,50.12,209423.0,39.4963,39.5278,39.4569,39.5042,209423.0
2018-03-14 10:50:00,50.12,50.22,50.1,50.18,237037.0,39.5042,39.583,39.4884,39.5515,237037.0
2018-03-14 11:00:00,50.18,50.28,50.13,50.26,235607.0,39.5515,39.6303,39.5121,39.6145,235607.0
2018-03-14 11:10:00,50.25,50.37,50.21,50.34,379421.0,39.6066,39.7012,39.5751,39.6776,379421.0
2018-03-14 11:20:00,50.34,50.4,50.33,50.36,652075.0,39.6776,39.7249,39.6697,39.6933,652075.0
2018-03-14 11:30:00,50.36,50.38,50.2,50.22,456284.0,39.6933,39.7091,39.5672,39.583,456284.0
2018-03-14 11:40:00,50.21,50.26,50.18,50.19,809173.0,39.5751,39.6145,39.5515,39.5593,809173.0
2018-03-14 11:50:00,50.18,50.22,50.06,50.09,358467.0,39.5515,39.583,39.4569,39.4805,358467.0
2018-03-14 12:00:00,50.09,50.17,50.09,50.11,361690.0,39.4805,39.5436,39.4805,39.4963,361690.0
2018-03-14 12:10:00,50.1,50.2,50.1,50.12,531974.0,39.4884,39.5672,39.4884,39.5042,531974.0
2018-03-14 12:20:00,50.13,50.16,50.08,50.15,358082.0,39.5121,39.5357,39.4726,39.5278,358082.0
2018-03-14 12:30:00,50.16,50.17,50.06,50.09,152383.0,39.5357,39.5436,39.4569,39.4805,152383.0
2018-03-14 12:40:00,50.08,50.12,49.99,50.01,406779.0,39.4726,39.5042,39.4017,39.4175,406779.0
2018-03-14 12:50:00,50.0,50.03,49.94,50.03,158361.0,39.4096,39.4332,39.3623,39.4332,158361.0
2018-03-14 13:00:00,50.02,50.03,49.91,49.94,223414.0,39.4254,39.4332,39.3387,39.3623,223414.0
2018-03-14 13:10:00,49.94,49.96,49.88,49.91,216593.0,39.3623,39.3781,39.315,39.3387,216593.0
2018-03-14 13:20:00,49.91,49.92,49.84,49.89,125383.0,39.3387,39.3465,39.2835,39.3229,125383.0
2018-03-14 13:30:00,49.89,49.96,49.88,49.94,141297.0,39.3229,39.3781,39.315,39.3623,141297.0
2018-03-14 13:40:00,49.93,50.0,49.92,49.94,274882.0,39.3544,39.4096,39.3465,39.3623,274882.0
2018-03-14 13:50:00,49.95,50.06,49.94,50.06,280509.0,39.3702,39.4569,39.3623,39.4569,280509.0
2018-03-14 14:00:00,50.06,50.07,50.0,50.05,132473.0,39.4569,39.4648,39.4096,39.449,132473.0
2018-03-14 14:10:00,50.05,50.07,49.98,49.98,145394.0,39.449,39.4648,39.3938,39.3938,145394.0
2018-03-14 14:20:00,49.98,50.06,49.98,50.04,212983.0,39.3938,39.4569,39.3938,39.4411,212983.0
2018-03-14 14:30:00,50.04,50.16,50.02,50.16,727526.0,39.4411,39.5357,39.4254,39.5357,727526.0
2018-03-14 14:40:00,50.16,50.2,50.11,50.19,481483.0,39.5357,39.5672,39.4963,39.5593,481483.0
2018-03-14 14:50:00,50.19,50.22,50.15,50.16,292567.0,39.5593,39.583,39.5278,39.5357,292567.0
2018-03-14 15:00:00,50.16,50.21,50.13,50.16,611023.0,39.5357,39.5751,39.5121,39.5357,611023.0
2018-03-14 15:10:00,50.16,50.2,50.1,50.16,397770.0,39.5357,39.5672,39.4884,39.5357,397770.0
2018-03-14 15:20:00,50.16,50.19,50.11,50.11,312092.0,39.5357,39.5593,39.4963,39.4963,312092.0
2018-03-14 15:30:00,50.11,50.21,50.1,50.16,950080.0,39.4963,39.5751,39.4884,39.5357,950080.0
2018-03-14 15:40:00,50.16,50.21,50.1,50.21,858754.0,39.5357,39.5751,39.4884,39.5751,858754.0
2018-03-14 15:50:00,50.2,50.24,50.16,50.22,1909995.0,39.5672,39.5988,39.5357,39.583,1909995.0
2018-03-15 09:30:00,50.2,50.57,50.15,50.57,491933.0,39.5672,39.8589,39.5278,39.8589,491933.0
2018-03-15 09:40:00,50.58,50.64,50.45,50.61,782714.0,39.8667,39.914,39.7643,39.8904,782714.0
2018-03-15 09:50:00,50.61,50.66,50.41,50.46,671914.0,39.8904,39.9298,39.7327,39.7722,671914.0
2018-03-15 10:00:00,50.46,50.47,50.29,50.41,885591.0,39.7722,39.78,39.6382,39.7327,885591.0
2018-03-15 10:10:00,50.4,50.52,50.37,50.48,659223.0,39.7249,39.8194,39.7012,39.7879,659223.0
2018-03-15 10:20:00,50.49,50.56,50.44,50.47,1036253.0,39.7958,39.851,39.7564,39.78,1036253.0
2018-03-15 10:30:00,50.47,50.58,50.47,50.57,431745.0,39.78,39.8667,39.78,39.8589,431745.0
2018-03-15 10:40:00,50.57,50.65,50.54,50.61,465162.0,39.8589,39.9219,39.8352,39.8904,465162.0
2018-03-15 10:50:00,50.61,50.66,50.55,50.58,556801.0,39.8904,39.9298,39.8431,39.8667,556801.0
2018-03-15 11:00:00,50.59,50.59,50.38,50.44,636613.0,39.8746,39.8746,39.7091,39.7564,636613.0
2018-03-15 11:10:00,50.43,50.43,50.34,50.34,347096.0,39.7485,39.7485,39.6776,39.6776,347096.0
2018-03-15 11:20:00,50.35,50.39,49.99,50.08,986722.0,39.6855,39.717,39.4017,39.4726,986722.0
2018-03-15 11:30:00,50.08,50.16,49.97,50.0,1361998.0,39.4726,39.5357,39.3859,39.4096,1361998.0
2018-03-15 11:40:00,50.0,50.07,49.9,49.92,847791.0,39.4096,39.4648,39.3308,39.3465,847791.0
2018-03-15 11:50:00,49.93,49.98,49.9,49.95,376253.0,39.3544,39.3938,39.3308,39.3702,376253.0
2018-03-15 12:00:00,49.95,50.07,49.93,50.05,266265.0,39.3702,39.4648,39.3544,39.449,266265.0
2018-03-15 12:10:00,50.05,50.22,50.04,50.1,564318.0,39.449,39.583,39.4411,39.4884,564318.0
2018-03-15 12:20:00,50.1,50.23,50.09,50.21,163207.0,39.4884,39.5909,39.4805,39.5751,163207.0
2018-03-15 12:30:00,50.21,50.22,50.14,50.19,290802.0,39.5751,39.583,39.5199,39.5593,290802.0
2018-03-15 12:40:00,50.19,50.21,50.14,50.18,303910.0,39.5593,39.5751,39.5199,39.5515,303910.0
2018-03-15 12:50:00,50.19,50.2,50.15,50.16,377100.0,39.5593,39.5672,39.5278,39.5357,377100.0
2018-03-15 13:00:00,50.16,50.23,50.13,50.21,272651.0,39.5357,39.5909,39.5121,39.5751,272651.0
2018-03-15 13:10:00,50.22,50.3,50.22,50.3,124007.0,39.583,39.646,39.583,39.646,124007.0
2018-03-15 13:20:00,50.29,50.32,50.27,50.3,142412.0,39.6382,39.6618,39.6224,39.646,142412.0
2018-03-15 13:30:00,50.3,50.32,50.23,50.23,145785.0,39.646,39.6618,39.5909,39.5909,145785.0
2018-03-15 13:40:00,50.24,50.25,50.19,50.2,190370.0,39.5988,39.6066,39.5593,39.5672,190370.0
2018-03-15 13:50:00,50.21,50.22,50.09,50.12,453836.0,39.5751,39.583,39.4805,39.5042,453836.0
2018-03-15 14:00:00,50.12,50.19,50.12,50.17,173310.0,39.5042,39.5593,39.5042,39.5436,173310.0
2018-03-15 14:10:00,50.18,50.22,50.14,50.21,201238.0,39.5515,39.583,39.5199,39.5751,201238.0
2018-03-15 14:20:00,50.21,50.26,50.2,50.2,378013.0,39.5751,39.6145,39.5672,39.5672,378013.0
2018-03-15 14:30:00,50.2,50.26,50.19,50.22,214136.0,39.5672,39.6145,39.5593,39.583,214136.0
2018-03-15 14:40:00,50.23,50.23,50.16,50.21,185343.0,39.5909,39.5909,39.5357,39.5751,185343.0
2018-03-15 14:50:00,50.21,50.25,50.18,50.24,316799.0,39.5751,39.6066,39.5515,39.5988,316799.0
2018-03-15 15:00:00,50.24,50.26,50.2,50.25,396305.0,39.5988,39.6145,39.5672,39.6066,396305.0
2018-03-15 15:10:00,50.25,50.28,50.21,50.27,264874.0,39.6066,39.6303,39.5751,39.6224,264874.0
2018-03-15 15:20:00,50.28,50.37,50.26,50.32,470958.0,39.6303,39.7012,39.6145,39.6618,470958.0
2018-03-15 15:30:00,50.31,50.33,50.24,50.25,451997.0,39.6539,39.6697,39.5988,39.6066,451997.0
2018-03-15 15:40:00,50.25,50.3,50.22,50.23,812004.0,39.6066,39.646,39.583,39.5909,812004.0
2018-03-15 15:50:00,50.23,50.27,50.19,50.19,1761285.0,39.5909,39.6224,39.5593,39.5593,1761285.0
2018-03-16 09:30:00,49.81,50.1,49.8,49.99,593689.0,39.5619,39.7923,39.554,39.7049,593689.0
2018-03-16 09:40:00,50.0,50.0,49.78,49.89,554427.0,39.7128,39.7128,39.5381,39.6255,554427.0
2018-03-16 09:50:00,49.89,50.0,49.82,50.0,285451.0,39.6255,39.7128,39.5699,39.7128,285451.0
2018-03-16 10:00:00,49.99,50.04,49.93,50.0,231083.0,39.7049,39.7446,39.6572,39.7128,231083.0
2018-03-16 10:10:00,50.0,50.03,49.84,49.92,277350.0,39.7128,39.7367,39.5857,39.6493,277350.0
2018-03-16 10:20:00,49.92,50.01,49.89,50.0,127490.0,39.6493,39.7208,39.6255,39.7128,127490.0
2018-03-16 10:30:00,50.0,50.03,49.93,49.98,113747.0,39.7128,39.7367,39.6572,39.6969,113747.0
2018-03-16 10:40:00,49.98,50.02,49.93,49.94,103042.0,39.6969,39.7287,39.6572,39.6652,103042.0
2018-03-16 10:50:00,49.95,49.95,49.87,49.9,193599.0,39.6731,39.6731,39.6096,39.6334,193599.0
2018-03-16 11:00:00,49.9,49.97,49.88,49.97,134005.0,39.6334,39.689,39.6175,39.689,134005.0
2018-03-16 11:10:00,49.98,50.03,49.94,50.0,299958.0,39.6969,39.7367,39.6652,39.7128,299958.0
2018-03-16 11:20:00,50.0,50.02,49.88,49.94,208443.0,39.7128,39.7287,39.6175,39.6652,208443.0
2018-03-16 11:30:00,49.94,49.96,49.89,49.93,167429.0,39.6652,39.6811,39.6255,39.6572,167429.0
2018-03-16 11:40:00,49.93,50.02,49.92,49.97,132536.0,39.6572,39.7287,39.6493,39.689,132536.0
2018-03-16 11:50:00,49.97,50.08,49.97,50.08,127853.0,39.689,39.7764,39.689,39.7764,127853.0
2018-03-16 12:00:00,50.08,50.09,50.0,50.03,110936.0,39.7764,39.7843,39.7128,39.7367,110936.0
2018-03-16 12:10:00,50.03,50.05,49.99,50.03,99162.0,39.7367,39.7525,39.7049,39.7367,99162.0
2018-03-16 12:20:00,50.03,50.07,50.0,50.05,153259.0,39.7367,39.7684,39.7128,39.7525,153259.0
2018-03-16 12:30:00,50.05,50.1,50.03,50.09,199704.0,39.7525,39.7923,39.7367,39.7843,199704.0
2018-03-16 12:40:00,50.09,50.12,50.06,50.11,255539.0,39.7843,39.8081,39.7605,39.8002,255539.0
2018-03-16 12:50:00,50.1,50.12,50.08,50.08,97655.0,39.7923,39.8081,39.7764,39.7764,97655.0
2018-03-16 13:00:00,50.08,50.11,50.07,50.07,67806.0,39.7764,39.8002,39.7684,39.7684,67806.0
2018-03-16 13:10:00,50.08,50.12,50.08,50.12,127323.0,39.7764,39.8081,39.7764,39.8081,127323.0
2018-03-16 13:20:00,50.12,50.13,50.04,50.06,239872.0,39.8081,39.8161,39.7446,39.7605,239872.0
2018-03-16 13:30:00,50.05,50.08,50.04,50.07,253675.0,39.7525,39.7764,39.7446,39.7684,253675.0
2018-03-16 13:40:00,50.07,50.09,50.04,50.08,273872.0,39.7684,39.7843,39.7446,39.7764,273872.0
2018-03-16 13:50:00,50.08,50.11,50.07,50.09,540658.0,39.7764,39.8002,39.7684,39.7843,540658.0
2018-03-16 14:00:00,50.1,50.1,50.05,50.07,117734.0,39.7923,39.7923,39.7525,39.7684,117734.0
2018-03-16 14:10:00,50.07,50.1,50.04,50.09,184215.0,39.7684,39.7923,39.7446,39.7843,184215.0
2018-03-16 14:20:00,50.09,50.13,50.08,50.13,182813.0,39.7843,39.8161,39.7764,39.8161,182813.0
2018-03-16 14:30:00,50.13,50.17,50.12,50.14,226131.0,39.8161,39.8478,39.8081,39.824,226131.0
2018-03-16 14:40:00,50.13,50.16,50.12,50.13,261712.0,39.8161,39.8399,39.8081,39.8161,261712.0
2018-03-16 14:50:00,50.12,50.16,50.12,50.16,209452.0,39.8081,39.8399,39.8081,39.8399,209452.0
2018-03-16 15:00:00,50.16,50.2,50.15,50.19,246610.0,39.8399,39.8717,39.832,39.8637,246610.0
2018-03-16 15:10:00,50.19,50.2,50.16,50.19,267680.0,39.8637,39.8717,39.8399,39.8637,267680.0
2018-03-16 15:20:00,50.19,50.22,50.13,50.2,798377.0,39.8637,39.8876,39.8161,39.8717,798377.0
2018-03-16 15:30:00,50.21,50.31,50.2,50.25,1553099.0,39.8796,39.959,39.8717,39.9114,1553099.0
2018-03-16 15:40:00,50.25,50.37,50.24,50.36,1846996.0,39.9114,40.0067,39.9034,39.9988,1846996.0
2018-03-16 15:50:00,50.36,50.38,50.26,50.29,5632334.0,39.9988,40.0146,39.9193,39.9432,5632334.0
2018-03-19 09:30:00,50.22,50.39,50.03,50.06,619104.0,39.8876,40.0226,39.7367,39.7605,619104.0
2018-03-19 09:40:00,50.07,50.15,50.0,50.11,645377.0,39.7684,39.832,39.7128,39.8002,645377.0
2018-03-19 09:50:00,50.11,50.22,50.1,50.2,262233.0,39.8002,39.8876,39.7923,39.8717,262233.0
2018-03-19 10:00:00,50.2,50.28,50.16,50.24,300630.0,39.8717,39.9352,39.8399,39.9034,300630.0
2018-03-19 10:10:00,50.25,50.31,50.18,50.19,492930.0,39.9114,39.959,39.8558,39.8637,492930.0
2018-03-19 10:20:00,50.2,50.29,50.19,50.24,190688.0,39.8717,39.9432,39.8637,39.9034,190688.0
2018-03-19 10:30:00,50.24,50.28,50.21,50.27,198679.0,39.9034,39.9352,39.8796,39.9273,198679.0
2018-03-19 10:40:00,50.27,50.31,50.22,50.27,482058.0,39.9273,39.959,39.8876,39.9273,482058.0
2018-03-19 10:50:00,50.26,50.33,50.22,50.26,348489.0,39.9193,39.9749,39.8876,39.9193,348489.0
2018-03-19 11:00:00,50.27,50.31,50.23,50.29,381298.0,39.9273,39.959,39.8955,39.9432,381298.0
2018-03-19 11:10:00,50.3,50.38,50.28,50.37,311000.0,39.9511,40.0146,39.9352,40.0067,311000.0
2018-03-19 11:20:00,50.37,50.38,50.27,50.31,142084.0,40.0067,40.0146,39.9273,39.959,142084.0
2018-03-19 11:30:00,50.31,50.36,50.27,50.3,307687.0,39.959,39.9988,39.9273,39.9511,307687.0
2018-03-19 11:40:00,50.3,50.35,50.22,50.26,1345026.0,39.9511,39.9908,39.8876,39.9193,1345026.0
2018-03-19 11:50:00,50.26,50.26,50.14,50.18,1428341.0,39.9193,39.9193,39.824,39.8558,1428341.0
2018-03-19 12:00:00,50.18,50.22,50.09,50.11,211279.0,39.8558,39.8876,39.7843,39.8002,211279.0
2018-03-19 12:10:00,50.11,50.16,49.98,49.99,778255.0,39.8002,39.8399,39.6969,39.7049,778255.0
2018-03-19 12:20:00,49.99,50.02,49.91,50.01,333983.0,39.7049,39.7287,39.6413,39.7208,333983.0
2018-03-19 12:30:00,50.0,50.04,49.94,50.03,158926.0,39.7128,39.7446,39.6652,39.7367,158926.0
2018-03-19 12:40:00,50.03,50.06,49.97,50.05,296460.0,39.7367,39.7605,39.689,39.7525,296460.0
2018-03-19 12:50:00,50.05,50.06,49.97,50.02,176994.0,39.7525,39.7605,39.689,39.7287,176994.0
2018-03-19 13:00:00,50.02,50.03,49.88,49.92,482334.0,39.7287,39.7367,39.6175,39.6493,482334.0
2018-03-19 13:10:00,49.91,49.93,49.84,49.93,746350.0,39.6413,39.6572,39.5857,39.6572,746350.0
2018-03-19 13:20:00,49.93,49.94,49.85,49.88,174743.0,39.6572,39.6652,39.5937,39.6175,174743.0
2018-03-19 13:30:00,49.89,49.91,49.84,49.88,382937.0,39.6255,39.6413,39.5857,39.6175,382937.0
2018-03-19 13:40:00,49.88,49.98,49.84,49.97,115885.0,39.6175,39.6969,39.5857,39.689,115885.0
2018-03-19 13:50:00,49.97,50.01,49.93,49.96,266376.0,39.689,39.7208,39.6572,39.6811,266376.0
2018-03-19 14:00:00,49.95,49.97,49.89,49.91,251584.0,39.6731,39.689,39.6255,39.6413,251584.0
2018-03-19 14:10:00,49.91,49.93,49.86,49.86,368400.0,39.6413,39.6572,39.6016,39.6016,368400.0
2018-03-19 14:20:00,49.86,49.87,49.77,49.82,931632.0,39.6016,39.6096,39.5301,39.5699,931632.0
2018-03-19 14:30:00,49.81,49.87,49.78,49.79,237574.0,39.5619,39.6096,39.5381,39.546,237574.0
2018-03-19 14:40:00,49.79,49.84,49.72,49.82,447815.0,39.546,39.5857,39.4904,39.5699,447815.0
2018-03-19 14:50:00,49.82,49.86,49.78,49.8,243601.0,39.5699,39.6016,39.5381,39.554,243601.0
2018-03-19 15:00:00,49.8,49.82,49.7,49.72,222075.0,39.554,39.5699,39.4745,39.4904,222075.0
2018-03-19 15:10:00,49.71,49.8,49.64,49.77,306049.0,39.4825,39.554,39.4269,39.5301,306049.0
2018-03-19 15:20:00,49.77,49.82,49.71,49.8,484499.0,39.5301,39.5699,39.4825,39.554,484499.0
2018-03-19 15:30:00,49.79,49.82,49.73,49.8,457884.0,39.546,39.5699,39.4984,39.554,457884.0
2018-03-19 15:40:00,49.79,49.9,49.77,49.88,859741.0,39.546,39.6334,39.5301,39.6175,859741.0
2018-03-19 15:50:00,49.87,49.97,49.85,49.94,1446595.0,39.6096,39.689,39.5937,39.6652,1446595.0
2018-03-20 09:30:00,49.95,50.17,49.83,50.06,1135565.0,39.6731,39.8478,39.5778,39.7605,1135565.0
2018-03-20 09:40:00,50.05,50.06,49.86,49.9,350621.0,39.7525,39.7605,39.6016,39.6334,350621.0
2018-03-20 09:50:00,49.89,50.0,49.85,49.87,351184.0,39.6255,39.7128,39.5937,39.6096,351184.0
2018-03-20 10:00:00,49.86,49.88,49.79,49.8,683358.0,39.6016,39.6175,39.546,39.554,683358.0
2018-03-20 10:10:00,49.8,49.83,49.7,49.72,414459.0,39.554,39.5778,39.4745,39.4904,414459.0
2018-03-20 10:20:00,49.71,49.81,49.63,49.8,572841.0,39.4825,39.5619,39.419,39.554,572841.0
2018-03-20 10:30:00,49.8,49.87,49.69,49.73,1201383.0,39.554,39.6096,39.4666,39.4984,1201383.0
2018-03-20 10:40:00,49.74,49.76,49.69,49.7,337839.0,39.5063,39.5222,39.4666,39.4745,337839.0
2018-03-20 10:50:00,49.7,49.71,49.61,49.65,246148.0,39.4745,39.4825,39.4031,39.4348,246148.0
2018-03-20 11:00:00,49.65,49.74,49.64,49.74,224482.0,39.4348,39.5063,39.4269,39.5063,224482.0
2018-03-20 11:10:00,49.75,49.75,49.68,49.7,236761.0,39.5143,39.5143,39.4587,39.4745,236761.0
2018-03-20 11:20:00,49.7,49.73,49.63,49.66,398352.0,39.4745,39.4984,39.419,39.4428,398352.0
2018-03-20 11:30:00,49.66,49.71,49.65,49.68,188921.0,39.4428,39.4825,39.4348,39.4587,188921.0
2018-03-20 11:40:00,49.68,49.75,49.64,49.73,383078.0,39.4587,39.5143,39.4269,39.4984,383078.0
2018-03-20 11:50:00,49.73,49.74,49.67,49.7,508633.0,39.4984,39.5063,39.4507,39.4745,508633.0
2018-03-20 12:00:00,49.71,49.77,49.69,49.7,397171.0,39.4825,39.5301,39.4666,39.4745,397171.0
2018-03-20 12:10:00,49.7,49.71,49.67,49.69,94288.0,39.4745,39.4825,39.4507,39.4666,94288.0
2018-03-20 12:20:00,49.69,49.74,49.66,49.68,176422.0,39.4666,39.5063,39.4428,39.4587,176422.0
2018-03-20 12:30:00,49.69,49.71,49.64,49.64,122415.0,39.4666,39.4825,39.4269,39.4269,122415.0
2018-03-20 12:40:00,49.65,49.73,49.65,49.7,178307.0,39.4348,39.4984,39.4348,39.4745,178307.0
2018-03-20 12:50:00,49.71,49.75,49.66,49.71,360218.0,39.4825,39.5143,39.4428,39.4825,360218.0
2018-03-20 13:00:00,49.72,49.73,49.69,49.71,69240.0,39.4904,39.4984,39.4666,39.4825,69240.0
2018-03-20 13:10:00,49.71,49.76,49.7,49.73,95029.0,39.4825,39.5222,39.4745,39.4984,95029.0
2018-03-20 13:20:00,49.73,49.73,49.66,49.68,77227.0,39.4984,39.4984,39.4428,39.4587,77227.0
2018-03-20 13:30:00,49.68,49.69,49.61,49.63,260494.0,39.4587,39.4666,39.4031,39.419,260494.0
2018-03-20 13:40:00,49.63,49.67,49.59,49.61,293269.0,39.419,39.4507,39.3872,39.4031,293269.0
2018-03-20 13:50:00,49.61,49.67,49.6,49.65,206055.0,39.4031,39.4507,39.3951,39.4348,206055.0
2018-03-20 14:00:00,49.65,49.7,49.62,49.68,130783.0,39.4348,39.4745,39.411,39.4587,130783.0
2018-03-20 14:10:00,49.68,49.72,49.67,49.72,194628.0,39.4587,39.4904,39.4507,39.4904,194628.0
2018-03-20 14:20:00,49.73,49.73,49.66,49.69,268801.0,39.4984,39.4984,39.4428,39.4666,268801.0
2018-03-20 14:30:00,49.69,49.71,49.67,49.7,172869.0,39.4666,39.4825,39.4507,39.4745,172869.0
2018-03-20 14:40:00,49.7,49.71,49.65,49.67,111519.0,39.4745,39.4825,39.4348,39.4507,111519.0
2018-03-20 14:50:00,49.68,49.73,49.67,49.72,172845.0,39.4587,39.4984,39.4507,39.4904,172845.0
2018-03-20 15:00:00,49.72,49.74,49.69,49.71,251649.0,39.4904,39.5063,39.4666,39.4825,251649.0
2018-03-20 15:10:00,49.71,49.75,49.67,49.68,285321.0,39.4825,39.5143,39.4507,39.4587,285321.0
2018-03-20 15:20:00,49.68,49.73,49.67,49.67,285381.0,39.4587,39.4984,39.4507,39.4507,285381.0
2018-03-20 15:30:00,49.68,49.75,49.67,49.72,559431.0,39.4587,39.5143,39.4507,39.4904,559431.0
2018-03-20 15:40:00,49.72,49.73,49.66,49.7,290188.0,39.4904,39.4984,39.4428,39.4745,290188.0
2018-03-20 15:50:00,49.69,49.72,49.67,49.71,1128153.0,39.4666,39.4904,39.4507,39.4825,1128153.0
2018-03-21 09:30:00,49.75,49.9,49.68,49.83,456621.0,39.5143,39.6334,39.4587,39.5778,456621.0
2018-03-21 09:40:00,49.84,49.85,49.72,49.77,249526.0,39.5857,39.5937,39.4904,39.5301,249526.0
2018-03-21 09:50:00,49.76,49.79,49.73,49.74,200264.0,39.5222,39.546,39.4984,39.5063,200264.0
2018-03-21 10:00:00,49.75,49.76,49.65,49.69,220623.0,39.5143,39.5222,39.4348,39.4666,220623.0
2018-03-21 10:10:00,49.69,49.74,49.67,49.68,128131.0,39.4666,39.5063,39.4507,39.4587,128131.0
2018-03-21 10:20:00,49.68,49.73,49.65,49.67,111755.0,39.4587,39.4984,39.4348,39.4507,111755.0
2018-03-21 10:30:00,49.68,49.69,49.6,49.65,271309.0,39.4587,39.4666,39.3951,39.4348,271309.0
2018-03-21 10:40:00,49.64,49.74,49.64,49.71,244855.0,39.4269,39.5063,39.4269,39.4825,244855.0
2018-03-21 10:50:00,49.72,49.81,49.71,49.81,222216.0,39.4904,39.5619,39.4825,39.5619,222216.0
2018-03-21 11:00:00,49.81,49.81,49.7,49.72,313468.0,39.5619,39.5619,39.4745,39.4904,313468.0
2018-03-21 11:10:00,49.72,49.79,49.71,49.77,80198.0,39.4904,39.546,39.4825,39.5301,80198.0
2018-03-21 11:20:00,49.76,49.8,49.7,49.71,116378.0,39.5222,39.554,39.4745,39.4825,116378.0
2018-03-21 11:30:00,49.71,49.81,49.7,49.8,120580.0,39.4825,39.5619,39.4745,39.554,120580.0
2018-03-21 11:40:00,49.8,49.81,49.73,49.76,72835.0,39.554,39.5619,39.4984,39.5222,72835.0
2018-03-21 11:50:00,49.75,49.89,49.75,49.88,108257.0,39.5143,39.6255,39.5143,39.6175,108257.0
2018-03-21 12:00:00,49.88,49.88,49.78,49.8,93009.0,39.6175,39.6175,39.5381,39.554,93009.0
2018-03-21 12:10:00,49.8,49.83,49.78,49.79,128189.0,39.554,39.5778,39.5381,39.546,128189.0
2018-03-21 12:20:00,49.78,49.82,49.74,49.75,323599.0,39.5381,39.5699,39.5063,39.5143,323599.0
2018-03-21 12:30:00,49.74,49.78,49.72,49.76,179859.0,39.5063,39.5381,39.4904,39.5222,179859.0
2018-03-21 12:40:00,49.76,49.84,49.75,49.8,69980.0,39.5222,39.5857,39.5143,39.554,69980.0
2018-03-21 12:50:00,49.8,49.84,49.77,49.78,166152.0,39.554,39.5857,39.5301,39.5381,166152.0
2018-03-21 13:00:00,49.78,49.83,49.77,49.8,86463.0,39.5381,39.5778,39.5301,39.554,86463.0
2018-03-21 13:10:00,49.81,49.81,49.76,49.79,70020.0,39.5619,39.5619,39.5222,39.546,70020.0
2018-03-21 13:20:00,49.79,49.8,49.73,49.74,151729.0,39.546,39.554,39.4984,39.5063,151729.0
2018-03-21 13:30:00,49.74,49.78,49.71,49.71,174438.0,39.5063,39.5381,39.4825,39.4825,174438.0
2018-03-21 13:40:00,49.72,49.73,49.65,49.72,306474.0,39.4904,39.4984,39.4348,39.4904,306474.0
2018-03-21 13:50:00,49.72,49.89,49.71,49.85,284122.0,39.4904,39.6255,39.4825,39.5937,284122.0
2018-03-21 14:00:00,49.86,50.22,49.41,49.79,2126440.0,39.6016,39.8876,39.2442,39.546,2126440.0
2018-03-21 14:10:00,49.78,49.79,49.62,49.66,796161.0,39.5381,39.546,39.411,39.4428,796161.0
2018-03-21 14:20:00,49.67,49.77,49.57,49.61,651097.0,39.4507,39.5301,39.3713,39.4031,651097.0
2018-03-21 14:30:00,49.61,49.65,49.42,49.43,1154490.0,39.4031,39.4348,39.2522,39.2601,1154490.0
2018-03-21 14:40:00,49.43,49.51,49.38,49.41,381822.0,39.2601,39.3236,39.2204,39.2442,381822.0
2018-03-21 14:50:00,49.42,49.52,49.37,49.52,589505.0,39.2522,39.3316,39.2124,39.3316,589505.0
2018-03-21 15:00:00,49.51,49.61,49.51,49.6,944722.0,39.3236,39.4031,39.3236,39.3951,944722.0
2018-03-21 15:10:00,49.61,49.66,49.54,49.56,694390.0,39.4031,39.4428,39.3475,39.3634,694390.0
2018-03-21 15:20:00,49.57,49.61,49.48,49.49,409271.0,39.3713,39.4031,39.2998,39.3078,409271.0
2018-03-21 15:30:00,49.49,49.57,49.48,49.53,198309.0,39.3078,39.3713,39.2998,39.3395,198309.0
2018-03-21 15:40:00,49.53,49.58,49.48,49.55,1069296.0,39.3395,39.3792,39.2998,39.3554,1069296.0
2018-03-21 15:50:00,49.55,49.58,49.51,49.52,2321928.0,39.3554,39.3792,39.3236,39.3316,2321928.0
2018-03-22 09:30:00,49.59,49.63,49.45,49.61,514101.0,39.3872,39.419,39.276,39.4031,514101.0
2018-03-22 09:40:00,49.61,49.87,49.59,49.83,820556.0,39.4031,39.6096,39.3872,39.5778,820556.0
2018-03-22 09:50:00,49.83,49.91,49.8,49.82,515267.0,39.5778,39.6413,39.554,39.5699,515267.0
2018-03-22 10:00:00,49.82,49.91,49.81,49.89,260002.0,39.5699,39.6413,39.5619,39.6255,260002.0
2018-03-22 10:10:00,49.9,50.03,49.88,49.96,484707.0,39.6334,39.7367,39.6175,39.6811,484707.0
2018-03-22 10:20:00,49.96,50.05,49.94,50.05,371973.0,39.6811,39.7525,39.6652,39.7525,371973.0
2018-03-22 10:30:00,50.05,50.08,50.01,50.04,519763.0,39.7525,39.7764,39.7208,39.7446,519763.0
2018-03-22 10:40:00,50.04,50.05,49.91,50.0,394005.0,39.7446,39.7525,39.6413,39.7128,394005.0
2018-03-22 10:50:00,50.0,50.14,49.95,50.13,364873.0,39.7128,39.824,39.6731,39.8161,364873.0
2018-03-22 11:00:00,50.13,50.14,50.08,50.12,206441.0,39.8161,39.824,39.7764,39.8081,206441.0
2018-03-22 11:10:00,50.12,50.19,50.11,50.17,159251.0,39.8081,39.8637,39.8002,39.8478,159251.0
2018-03-22 11:20:00,50.18,50.26,50.16,50.25,348802.0,39.8558,39.9193,39.8399,39.9114,348802.0
2018-03-22 11:30:00,50.25,50.3,50.21,50.28,404369.0,39.9114,39.9511,39.8796,39.9352,404369.0
2018-03-22 11:40:00,50.28,50.34,50.2,50.26,816990.0,39.9352,39.9829,39.8717,39.9193,816990.0
2018-03-22 11:50:00,50.26,50.4,50.24,50.33,397818.0,39.9193,40.0305,39.9034,39.9749,397818.0
2018-03-22 12:00:00,50.34,50.47,50.31,50.41,570129.0,39.9829,40.0861,39.959,40.0385,570129.0
2018-03-22 12:10:00,50.41,50.56,50.4,50.49,532657.0,40.0385,40.1576,40.0305,40.102,532657.0
2018-03-22 12:20:00,50.49,50.55,50.4,50.54,833733.0,40.102,40.1497,40.0305,40.1417,833733.0
2018-03-22 12:30:00,50.53,50.53,50.29,50.29,782306.0,40.1338,40.1338,39.9432,39.9432,782306.0
2018-03-22 12:40:00,50.3,50.34,50.25,50.32,578858.0,39.9511,39.9829,39.9114,39.967,578858.0
2018-03-22 12:50:00,50.32,50.37,50.26,50.31,178564.0,39.967,40.0067,39.9193,39.959,178564.0
2018-03-22 13:00:00,50.31,50.32,50.27,50.28,330143.0,39.959,39.967,39.9273,39.9352,330143.0
2018-03-22 13:10:00,50.27,50.32,50.25,50.28,389278.0,39.9273,39.967,39.9114,39.9352,389278.0
2018-03-22 13:20:00,50.27,50.33,50.24,50.3,375844.0,39.9273,39.9749,39.9034,39.9511,375844.0
2018-03-22 13:30:00,50.3,50.39,50.28,50.33,193508.0,39.9511,40.0226,39.9352,39.9749,193508.0
2018-03-22 13:40:00,50.33,50.34,50.27,50.29,246267.0,39.9749,39.9829,39.9273,39.9432,246267.0
2018-03-22 13:50:00,50.29,50.36,50.29,50.33,267789.0,39.9432,39.9988,39.9432,39.9749,267789.0
2018-03-22 14:00:00,50.33,50.36,50.23,50.24,358079.0,39.9749,39.9988,39.8955,39.9034,358079.0
2018-03-22 14:10:00,50.24,50.28,50.2,50.23,155765.0,39.9034,39.9352,39.8717,39.8955,155765.0
2018-03-22 14:20:00,50.23,50.24,50.11,50.12,328495.0,39.8955,39.9034,39.8002,39.8081,328495.0
2018-03-22 14:30:00,50.11,50.12,50.06,50.12,277237.0,39.8002,39.8081,39.7605,39.8081,277237.0
2018-03-22 14:40:00,50.13,50.16,50.07,50.11,299035.0,39.8161,39.8399,39.7684,39.8002,299035.0
2018-03-22 14:50:00,50.1,50.12,50.01,50.02,177679.0,39.7923,39.8081,39.7208,39.7287,177679.0
2018-03-22 15:00:00,50.02,50.14,50.01,50.06,323609.0,39.7287,39.824,39.7208,39.7605,323609.0
2018-03-22 15:10:00,50.06,50.08,49.96,49.99,533701.0,39.7605,39.7764,39.6811,39.7049,533701.0
2018-03-22 15:20:00,49.98,50.11,49.98,49.99,259823.0,39.6969,39.8002,39.6969,39.7049,259823.0
2018-03-22 15:30:00,49.99,50.01,49.89,49.9,450717.0,39.7049,39.7208,39.6255,39.6334,450717.0
2018-03-22 15:40:00,49.9,49.92,49.68,49.75,1186081.0,39.6334,39.6493,39.4587,39.5143,1186081.0
2018-03-22 15:50:00,49.75,49.83,49.7,49.76,3945124.0,39.5143,39.5778,39.4745,39.5222,3945124.0
2018-03-23 09:30:00,49.76,50.16,49.76,50.15,957353.0,39.5222,39.8399,39.5222,39.832,957353.0
2018-03-23 09:40:00,50.15,50.21,50.05,50.13,564974.0,39.832,39.8796,39.7525,39.8161,564974.0
2018-03-23 09:50:00,50.13,50.16,50.02,50.11,475270.0,39.8161,39.8399,39.7287,39.8002,475270.0
2018-03-23 10:00:00,50.1,50.19,50.04,50.11,698531.0,39.7923,39.8637,39.7446,39.8002,698531.0
2018-03-23 10:10:00,50.11,50.12,50.0,50.01,498742.0,39.8002,39.8081,39.7128,39.7208,498742.0
2018-03-23 10:20:00,50.01,50.11,49.96,50.05,477335.0,39.7208,39.8002,39.6811,39.7525,477335.0
2018-03-23 10:30:00,50.06,50.09,49.88,49.92,204519.0,39.7605,39.7843,39.6175,39.6493,204519.0
2018-03-23 10:40:00,49.92,49.98,49.82,49.84,250976.0,39.6493,39.6969,39.5699,39.5857,250976.0
2018-03-23 10:50:00,49.84,49.89,49.81,49.87,366805.0,39.5857,39.6255,39.5619,39.6096,366805.0
2018-03-23 11:00:00,49.87,49.9,49.78,49.82,344164.0,39.6096,39.6334,39.5381,39.5699,344164.0
2018-03-23 11:10:00,49.82,49.89,49.78,49.86,325202.0,39.5699,39.6255,39.5381,39.6016,325202.0
2018-03-23 11:20:00,49.86,49.94,49.81,49.9,169852.0,39.6016,39.6652,39.5619,39.6334,169852.0
2018-03-23 11:30:00,49.9,49.95,49.79,49.79,194658.0,39.6334,39.6731,39.546,39.546,194658.0
2018-03-23 11:40:00,49.8,49.9,49.78,49.84,232677.0,39.554,39.6334,39.5381,39.5857,232677.0
2018-03-23 11:50:00,49.84,49.85,49.72,49.76,199292.0,39.5857,39.5937,39.4904,39.5222,199292.0
2018-03-23 12:00:00,49.75,49.82,49.68,49.7,537650.0,39.5143,39.5699,39.4587,39.4745,537650.0
2018-03-23 12:10:00,49.7,49.74,49.67,49.7,141779.0,39.4745,39.5063,39.4507,39.4745,141779.0
2018-03-23 12:20:00,49.7,49.77,49.7,49.72,89393.0,39.4745,39.5301,39.4745,39.4904,89393.0
2018-03-23 12:30:00,49.73,49.77,49.69,49.69,196331.0,39.4984,39.5301,39.4666,39.4666,196331.0
2018-03-23 12:40:00,49.69,49.77,49.66,49.71,295551.0,39.4666,39.5301,39.4428,39.4825,295551.0
2018-03-23 12:50:00,49.72,49.8,49.71,49.73,256379.0,39.4904,39.554,39.4825,39.4984,256379.0
2018-03-23 13:00:00,49.72,49.78,49.67,49.7,164180.0,39.4904,39.5381,39.4507,39.4745,164180.0
2018-03-23 13:10:00,49.71,49.73,49.59,49.6,226861.0,39.4825,39.4984,39.3872,39.3951,226861.0
2018-03-23 13:20:00,49.59,49.61,49.55,49.59,136128.0,39.3872,39.4031,39.3554,39.3872,136128.0
2018-03-23 13:30:00,49.6,49.64,49.57,49.6,178136.0,39.3951,39.4269,39.3713,39.3951,178136.0
2018-03-23 13:40:00,49.59,49.61,49.53,49.58,277111.0,39.3872,39.4031,39.3395,39.3792,277111.0
2018-03-23 13:50:00,49.59,49.69,49.58,49.67,147279.0,39.3872,39.4666,39.3792,39.4507,147279.0
2018-03-23 14:00:00,49.67,49.7,49.62,49.62,306058.0,39.4507,39.4745,39.411,39.411,306058.0
2018-03-23 14:10:00,49.63,49.69,49.58,49.68,214783.0,39.419,39.4666,39.3792,39.4587,214783.0
2018-03-23 14:20:00,49.67,49.69,49.53,49.55,237126.0,39.4507,39.4666,39.3395,39.3554,237126.0
2018-03-23 14:30:00,49.55,49.59,49.51,49.56,157252.0,39.3554,39.3872,39.3236,39.3634,157252.0
2018-03-23 14:40:00,49.57,49.6,49.49,49.5,440282.0,39.3713,39.3951,39.3078,39.3157,440282.0
2018-03-23 14:50:00,49.5,49.51,49.25,49.27,451399.0,39.3157,39.3236,39.1171,39.133,451399.0
2018-03-23 15:00:00,49.27,49.35,49.23,49.31,800948.0,39.133,39.1966,39.1012,39.1648,800948.0
2018-03-23 15:10:00,49.31,49.36,49.24,49.26,872303.0,39.1648,39.2045,39.1092,39.1251,872303.0
2018-03-23 15:20:00,49.26,49.29,49.18,49.27,753779.0,39.1251,39.1489,39.0615,39.133,753779.0
2018-03-23 15:30:00,49.28,49.28,49.05,49.14,715204.0,39.141,39.141,38.9583,39.0298,715204.0
2018-03-23 15:40:00,49.14,49.22,48.98,49.05,1114545.0,39.0298,39.0933,38.9027,38.9583,1114545.0
2018-03-23 15:50:00,49.05,49.13,48.96,49.05,1550892.0,38.9583,39.0218,38.8868,38.9583,1550892.0
2018-03-26 09:30:00,49.22,49.5,49.12,49.48,528275.0,39.0933,39.3157,39.0139,39.2998,528275.0
2018-03-26 09:40:00,49.48,49.57,49.4,49.52,769890.0,39.2998,39.3713,39.2363,39.3316,769890.0
2018-03-26 09:50:00,49.52,49.56,49.37,49.39,330487.0,39.3316,39.3634,39.2124,39.2283,330487.0
2018-03-26 10:00:00,49.39,49.46,49.32,49.39,573287.0,39.2283,39.2839,39.1727,39.2283,573287.0
2018-03-26 10:10:00,49.4,49.43,49.28,49.31,333075.0,39.2363,39.2601,39.141,39.1648,333075.0
2018-03-26 10:20:00,49.31,49.32,49.22,49.26,478164.0,39.1648,39.1727,39.0933,39.1251,478164.0
2018-03-26 10:30:00,49.25,49.33,49.2,49.33,216525.0,39.1171,39.1807,39.0774,39.1807,216525.0
2018-03-26 10:40:00,49.33,49.42,49.32,49.36,547907.0,39.1807,39.2522,39.1727,39.2045,547907.0
2018-03-26 10:50:00,49.36,49.37,49.27,49.29,157243.0,39.2045,39.2124,39.133,39.1489,157243.0
2018-03-26 11:00:00,49.29,49.32,49.2,49.28,202456.0,39.1489,39.1727,39.0774,39.141,202456.0
2018-03-26 11:10:00,49.27,49.34,49.25,49.27,205792.0,39.133,39.1886,39.1171,39.133,205792.0
2018-03-26 11:20:00,49.27,49.46,49.26,49.37,379582.0,39.133,39.2839,39.1251,39.2124,379582.0
2018-03-26 11:30:00,49.37,49.39,49.19,49.2,240632.0,39.2124,39.2283,39.0695,39.0774,240632.0
2018-03-26 11:40:00,49.21,49.25,49.16,49.21,143002.0,39.0854,39.1171,39.0456,39.0854,143002.0
2018-03-26 11:50:00,49.21,49.31,49.17,49.3,281544.0,39.0854,39.1648,39.0536,39.1568,281544.0
2018-03-26 12:00:00,49.31,49.35,49.28,49.31,235007.0,39.1648,39.1966,39.141,39.1648,235007.0
2018-03-26 12:10:00,49.32,49.4,49.31,49.39,123547.0,39.1727,39.2363,39.1648,39.2283,123547.0
2018-03-26 12:20:00,49.39,49.39,49.35,49.37,303278.0,39.2283,39.2283,39.1966,39.2124,303278.0
2018-03-26 12:30:00,49.38,49.5,49.38,49.46,211059.0,39.2204,39.3157,39.2204,39.2839,211059.0
2018-03-26 12:40:00,49.46,49.48,49.41,49.44,220244.0,39.2839,39.2998,39.2442,39.268,220244.0
2018-03-26 12:50:00,49.43,49.44,49.34,49.35,150013.0,39.2601,39.268,39.1886,39.1966,150013.0
2018-03-26 13:00:00,49.36,49.43,49.35,49.37,152178.0,39.2045,39.2601,39.1966,39.2124,152178.0
2018-03-26 13:10:00,49.37,49.39,49.33,49.38,146610.0,39.2124,39.2283,39.1807,39.2204,146610.0
2018-03-26 13:20:00,49.38,49.39,49.26,49.28,152061.0,39.2204,39.2283,39.1251,39.141,152061.0
2018-03-26 13:30:00,49.28,49.31,49.24,49.3,156342.0,39.141,39.1648,39.1092,39.1568,156342.0
2018-03-26 13:40:00,49.3,49.33,49.29,49.33,125950.0,39.1568,39.1807,39.1489,39.1807,125950.0
2018-03-26 13:50:00,49.33,49.36,49.31,49.35,139393.0,39.1807,39.2045,39.1648,39.1966,139393.0
2018-03-26 14:00:00,49.35,49.45,49.35,49.41,212314.0,39.1966,39.276,39.1966,39.2442,212314.0
2018-03-26 14:10:00,49.42,49.49,49.42,49.45,166312.0,39.2522,39.3078,39.2522,39.276,166312.0
2018-03-26 14:20:00,49.45,49.49,49.41,49.46,177260.0,39.276,39.3078,39.2442,39.2839,177260.0
2018-03-26 14:30:00,49.46,49.49,49.38,49.38,197549.0,39.2839,39.3078,39.2204,39.2204,197549.0
2018-03-26 14:40:00,49.39,49.47,49.36,49.42,940703.0,39.2283,39.2919,39.2045,39.2522,940703.0
2018-03-26 14:50:00,49.43,49.51,49.41,49.48,222553.0,39.2601,39.3236,39.2442,39.2998,222553.0
2018-03-26 15:00:00,49.48,49.51,49.46,49.5,179127.0,39.2998,39.3236,39.2839,39.3157,179127.0
2018-03-26 15:10:00,49.5,49.54,49.44,49.53,213455.0,39.3157,39.3475,39.268,39.3395,213455.0
2018-03-26 15:20:00,49.53,49.57,49.53,49.57,232835.0,39.3395,39.3713,39.3395,39.3713,232835.0
2018-03-26 15:30:00,49.57,49.62,49.55,49.57,574804.0,39.3713,39.411,39.3554,39.3713,574804.0
2018-03-26 15:40:00,49.57,49.64,49.54,49.64,640638.0,39.3713,39.4269,39.3475,39.4269,640638.0
2018-03-26 15:50:00,49.64,49.64,49.54,49.57,1723434.0,39.4269,39.4269,39.3475,39.3713,1723434.0
2018-03-27 09:30:00,49.64,49.69,49.48,49.6,381333.0,39.4269,39.4666,39.2998,39.3951,381333.0
2018-03-27 09:40:00,49.6,49.7,49.56,49.66,249497.0,39.3951,39.4745,39.3634,39.4428,249497.0
2018-03-27 09:50:00,49.66,49.68,49.53,49.59,213591.0,39.4428,39.4587,39.3395,39.3872,213591.0
2018-03-27 10:00:00,49.59,49.7,49.57,49.69,504381.0,39.3872,39.4745,39.3713,39.4666,504381.0
2018-03-27 10:10:00,49.69,49.73,49.63,49.67,301493.0,39.4666,39.4984,39.419,39.4507,301493.0
2018-03-27 10:20:00,49.67,49.7,49.62,49.65,253505.0,39.4507,39.4745,39.411,39.4348,253505.0
2018-03-27 10:30:00,49.65,49.7,49.58,49.7,441685.0,39.4348,39.4745,39.3792,39.4745,441685.0
2018-03-27 10:40:00,49.7,49.73,49.65,49.71,321923.0,39.4745,39.4984,39.4348,39.4825,321923.0
2018-03-27 10:50:00,49.71,49.8,49.69,49.78,255101.0,39.4825,39.554,39.4666,39.5381,255101.0
2018-03-27 11:00:00,49.78,49.84,49.75,49.82,230881.0,39.5381,39.5857,39.5143,39.5699,230881.0
2018-03-27 11:10:00,49.82,49.86,49.77,49.86,272367.0,39.5699,39.6016,39.5301,39.6016,272367.0
2018-03-27 11:20:00,49.87,49.91,49.84,49.89,564476.0,39.6096,39.6413,39.5857,39.6255,564476.0
2018-03-27 11:30:00,49.9,49.92,49.83,49.89,211564.0,39.6334,39.6493,39.5778,39.6255,211564.0
2018-03-27 11:40:00,49.89,49.91,49.82,49.83,556433.0,39.6255,39.6413,39.5699,39.5778,556433.0
2018-03-27 11:50:00,49.83,49.99,49.82,49.99,446672.0,39.5778,39.7049,39.5699,39.7049,446672.0
2018-03-27 12:00:00,49.99,50.08,49.97,50.02,458846.0,39.7049,39.7764,39.689,39.7287,458846.0
2018-03-27 12:10:00,50.03,50.1,49.99,50.1,108164.0,39.7367,39.7923,39.7049,39.7923,108164.0
2018-03-27 12:20:00,50.09,50.16,50.08,50.15,224888.0,39.7843,39.8399,39.7764,39.832,224888.0
2018-03-27 12:30:00,50.15,50.16,50.04,50.06,420348.0,39.832,39.8399,39.7446,39.7605,420348.0
2018-03-27 12:40:00,50.06,50.16,50.05,50.15,365612.0,39.7605,39.8399,39.7525,39.832,365612.0
2018-03-27 12:50:00,50.14,50.2,50.11,50.14,247408.0,39.824,39.8717,39.8002,39.824,247408.0
2018-03-27 13:00:00,50.14,50.23,50.12,50.23,230467.0,39.824,39.8955,39.8081,39.8955,230467.0
2018-03-27 13:10:00,50.24,50.31,50.22,50.3,468726.0,39.9034,39.959,39.8876,39.9511,468726.0
2018-03-27 13:20:00,50.3,50.31,50.24,50.28,254622.0,39.9511,39.959,39.9034,39.9352,254622.0
2018-03-27 13:30:00,50.29,50.36,50.28,50.36,607181.0,39.9432,39.9988,39.9352,39.9988,607181.0
2018-03-27 13:40:00,50.35,50.43,50.33,50.39,282410.0,39.9908,40.0544,39.9749,40.0226,282410.0
2018-03-27 13:50:00,50.39,50.45,50.33,50.43,333779.0,40.0226,40.0702,39.9749,40.0544,333779.0
2018-03-27 14:00:00,50.44,50.54,50.43,50.48,447791.0,40.0623,40.1417,40.0544,40.0941,447791.0
2018-03-27 14:10:00,50.48,50.59,50.48,50.55,375762.0,40.0941,40.1814,40.0941,40.1497,375762.0
2018-03-27 14:20:00,50.54,50.62,50.53,50.61,406466.0,40.1417,40.2053,40.1338,40.1973,406466.0
2018-03-27 14:30:00,50.61,50.75,50.59,50.72,497047.0,40.1973,40.3085,40.1814,40.2847,497047.0
2018-03-27 14:40:00,50.72,50.8,50.66,50.67,511128.0,40.2847,40.3482,40.237,40.245,511128.0
2018-03-27 14:50:00,50.68,50.75,50.6,50.62,520238.0,40.2529,40.3085,40.1894,40.2053,520238.0
2018-03-27 15:00:00,50.61,50.64,50.41,50.54,717640.0,40.1973,40.2211,40.0385,40.1417,717640.0
2018-03-27 15:10:00,50.55,50.6,50.48,50.57,956481.0,40.1497,40.1894,40.0941,40.1656,956481.0
2018-03-27 15:20:00,50.57,50.58,50.43,50.45,620426.0,40.1656,40.1735,40.0544,40.0702,620426.0
2018-03-27 15:30:00,50.44,50.45,50.24,50.38,1009402.0,40.0623,40.0702,39.9034,40.0146,1009402.0
2018-03-27 15:40:00,50.38,50.38,50.19,50.23,1742778.0,40.0146,40.0146,39.8637,39.8955,1742778.0
2018-03-27 15:50:00,50.23,50.36,50.22,50.28,3237342.0,39.8955,39.9988,39.8876,39.9352,3237342.0
2018-03-28 09:30:00,50.34,50.44,50.25,50.43,1080203.0,39.9829,40.0623,39.9114,40.0544,1080203.0
2018-03-28 09:40:00,50.44,50.54,50.21,50.23,838805.0,40.0623,40.1417,39.8796,39.8955,838805.0
2018-03-28 09:50:00,50.24,50.31,50.12,50.12,597982.0,39.9034,39.959,39.8081,39.8081,597982.0
2018-03-28 10:00:00,50.11,50.17,49.93,50.02,1111583.0,39.8002,39.8478,39.6572,39.7287,1111583.0
2018-03-28 10:10:00,50.02,50.12,49.95,50.09,854117.0,39.7287,39.8081,39.6731,39.7843,854117.0
2018-03-28 10:20:00,50.1,50.3,50.06,50.29,321328.0,39.7923,39.9511,39.7605,39.9432,321328.0
2018-03-28 10:30:00,50.3,50.32,50.16,50.28,596147.0,39.9511,39.967,39.8399,39.9352,596147.0
2018-03-28 10:40:00,50.28,50.43,50.28,50.42,571445.0,39.9352,40.0544,39.9352,40.0464,571445.0
2018-03-28 10:50:00,50.42,50.44,50.23,50.27,564849.0,40.0464,40.0623,39.8955,39.9273,564849.0
2018-03-28 11:00:00,50.28,50.37,50.22,50.37,463958.0,39.9352,40.0067,39.8876,40.0067,463958.0
2018-03-28 11:10:00,50.37,50.41,50.23,50.24,696116.0,40.0067,40.0385,39.8955,39.9034,696116.0
2018-03-28 11:20:00,50.24,50.33,50.21,50.33,448515.0,39.9034,39.9749,39.8796,39.9749,448515.0
2018-03-28 11:30:00,50.34,50.39,50.21,50.28,650011.0,39.9829,40.0226,39.8796,39.9352,650011.0
2018-03-28 11:40:00,50.28,50.36,50.21,50.31,564920.0,39.9352,39.9988,39.8796,39.959,564920.0
2018-03-28 11:50:00,50.32,50.43,50.29,50.3,400190.0,39.967,40.0544,39.9432,39.9511,400190.0
2018-03-28 12:00:00,50.29,50.29,50.19,50.24,614476.0,39.9432,39.9432,39.8637,39.9034,614476.0
2018-03-28 12:10:00,50.24,50.32,50.16,50.29,432830.0,39.9034,39.967,39.8399,39.9432,432830.0
2018-03-28 12:20:00,50.3,50.42,50.27,50.4,244977.0,39.9511,40.0464,39.9273,40.0305,244977.0
2018-03-28 12:30:00,50.4,50.44,50.36,50.42,302442.0,40.0305,40.0623,39.9988,40.0464,302442.0
2018-03-28 12:40:00,50.42,50.51,50.42,50.46,455892.0,40.0464,40.1179,40.0464,40.0782,455892.0
2018-03-28 12:50:00,50.45,50.48,50.42,50.45,212317.0,40.0702,40.0941,40.0464,40.0702,212317.0
2018-03-28 13:00:00,50.45,50.46,50.28,50.29,449399.0,40.0702,40.0782,39.9352,39.9432,449399.0
2018-03-28 13:10:00,50.29,50.37,50.26,50.36,285313.0,39.9432,40.0067,39.9193,39.9988,285313.0
2018-03-28 13:20:00,50.36,50.38,50.22,50.31,284778.0,39.9988,40.0146,39.8876,39.959,284778.0
2018-03-28 13:30:00,50.31,50.31,50.23,50.28,337107.0,39.959,39.959,39.8955,39.9352,337107.0
2018-03-28 13:40:00,50.28,50.3,50.21,50.26,267248.0,39.9352,39.9511,39.8796,39.9193,267248.0
2018-03-28 13:50:00,50.26,50.3,50.19,50.23,571439.0,39.9193,39.9511,39.8637,39.8955,571439.0
2018-03-28 14:00:00,50.24,50.32,50.23,50.27,521800.0,39.9034,39.967,39.8955,39.9273,521800.0
2018-03-28 14:10:00,50.27,50.35,50.22,50.33,318511.0,39.9273,39.9908,39.8876,39.9749,318511.0
2018-03-28 14:20:00,50.33,50.34,50.25,50.27,211799.0,39.9749,39.9829,39.9114,39.9273,211799.0
2018-03-28 14:30:00,50.27,50.3,50.22,50.24,243607.0,39.9273,39.9511,39.8876,39.9034,243607.0
2018-03-28 14:40:00,50.25,50.35,50.25,50.35,350220.0,39.9114,39.9908,39.9114,39.9908,350220.0
2018-03-28 14:50:00,50.36,50.39,50.29,50.33,240149.0,39.9988,40.0226,39.9432,39.9749,240149.0
2018-03-28 15:00:00,50.32,50.32,50.16,50.17,249925.0,39.967,39.967,39.8399,39.8478,249925.0
2018-03-28 15:10:00,50.17,50.22,50.12,50.2,342186.0,39.8478,39.8876,39.8081,39.8717,342186.0
2018-03-28 15:20:00,50.2,50.27,50.14,50.27,471391.0,39.8717,39.9273,39.824,39.9273,471391.0
2018-03-28 15:30:00,50.26,50.33,50.18,50.3,511948.0,39.9193,39.9749,39.8558,39.9511,511948.0
2018-03-28 15:40:00,50.3,50.33,50.22,50.26,627701.0,39.9511,39.9749,39.8876,39.9193,627701.0
2018-03-28 15:50:00,50.26,50.33,50.22,50.26,2277379.0,39.9193,39.9749,39.8876,39.9193,2277379.0
2018-03-29 09:30:00,50.41,50.53,50.32,50.49,376137.0,40.0385,40.1338,39.967,40.102,376137.0
2018-03-29 09:40:00,50.49,50.55,50.42,50.48,450867.0,40.102,40.1497,40.0464,40.0941,450867.0
2018-03-29 09:50:00,50.49,50.7,50.49,50.66,621450.0,40.102,40.2688,40.102,40.237,621450.0
2018-03-29 10:00:00,50.66,50.73,50.59,50.68,450680.0,40.237,40.2926,40.1814,40.2529,450680.0
2018-03-29 10:10:00,50.68,50.69,50.58,50.66,238366.0,40.2529,40.2609,40.1735,40.237,238366.0
2018-03-29 10:20:00,50.66,50.77,50.64,50.75,378125.0,40.237,40.3244,40.2211,40.3085,378125.0
2018-03-29 10:30:00,50.75,50.75,50.56,50.6,331295.0,40.3085,40.3085,40.1576,40.1894,331295.0
2018-03-29 10:40:00,50.59,50.66,50.53,50.57,411733.0,40.1814,40.237,40.1338,40.1656,411733.0
2018-03-29 10:50:00,50.58,50.6,50.47,50.49,305476.0,40.1735,40.1894,40.0861,40.102,305476.0
2018-03-29 11:00:00,50.49,50.68,50.48,50.66,246242.0,40.102,40.2529,40.0941,40.237,246242.0
2018-03-29 11:10:00,50.67,50.75,50.64,50.65,335088.0,40.245,40.3085,40.2211,40.2291,335088.0
2018-03-29 11:20:00,50.66,50.69,50.58,50.6,280917.0,40.237,40.2609,40.1735,40.1894,280917.0
2018-03-29 11:30:00,50.6,50.7,50.59,50.68,427127.0,40.1894,40.2688,40.1814,40.2529,427127.0
2018-03-29 11:40:00,50.68,50.71,50.63,50.69,252084.0,40.2529,40.2767,40.2132,40.2609,252084.0
2018-03-29 11:50:00,50.69,50.71,50.63,50.69,173022.0,40.2609,40.2767,40.2132,40.2609,173022.0
2018-03-29 12:00:00,50.69,50.69,50.58,50.63,151909.0,40.2609,40.2609,40.1735,40.2132,151909.0
2018-03-29 12:10:00,50.64,50.67,50.58,50.6,522648.0,40.2211,40.245,40.1735,40.1894,522648.0
2018-03-29 12:20:00,50.6,50.62,50.53,50.55,285938.0,40.1894,40.2053,40.1338,40.1497,285938.0
2018-03-29 12:30:00,50.55,50.6,50.53,50.6,101269.0,40.1497,40.1894,40.1338,40.1894,101269.0
2018-03-29 12:40:00,50.6,50.65,50.59,50.6,132999.0,40.1894,40.2291,40.1814,40.1894,132999.0
2018-03-29 12:50:00,50.6,50.61,50.54,50.58,127159.0,40.1894,40.1973,40.1417,40.1735,127159.0
2018-03-29 13:00:00,50.58,50.64,50.57,50.59,194151.0,40.1735,40.2211,40.1656,40.1814,194151.0
2018-03-29 13:10:00,50.59,50.6,50.53,50.56,125241.0,40.1814,40.1894,40.1338,40.1576,125241.0
2018-03-29 13:20:00,50.55,50.63,50.55,50.6,199430.0,40.1497,40.2132,40.1497,40.1894,199430.0
2018-03-29 13:30:00,50.59,50.6,50.47,50.48,236433.0,40.1814,40.1894,40.0861,40.0941,236433.0
2018-03-29 13:40:00,50.47,50.49,50.41,50.41,276547.0,40.0861,40.102,40.0385,40.0385,276547.0
2018-03-29 13:50:00,50.41,50.49,50.4,50.41,287441.0,40.0385,40.102,40.0305,40.0385,287441.0
2018-03-29 14:00:00,50.41,50.47,50.39,50.47,381453.0,40.0385,40.0861,40.0226,40.0861,381453.0
2018-03-29 14:10:00,50.47,50.6,50.47,50.6,219003.0,40.0861,40.1894,40.0861,40.1894,219003.0
2018-03-29 14:20:00,50.6,50.61,50.52,50.56,183419.0,40.1894,40.1973,40.1258,40.1576,183419.0
2018-03-29 14:30:00,50.56,50.58,50.49,50.5,335302.0,40.1576,40.1735,40.102,40.11,335302.0
2018-03-29 14:40:00,50.51,50.59,50.5,50.56,170461.0,40.1179,40.1814,40.11,40.1576,170461.0
2018-03-29 14:50:00,50.56,50.6,50.53,50.55,293284.0,40.1576,40.1894,40.1338,40.1497,293284.0
2018-03-29 15:00:00,50.55,50.61,50.53,50.56,312118.0,40.1497,40.1973,40.1338,40.1576,312118.0
2018-03-29 15:10:00,50.56,50.61,50.5,50.5,602715.0,40.1576,40.1973,40.11,40.11,602715.0
2018-03-29 15:20:00,50.5,50.58,50.49,50.57,553651.0,40.11,40.1735,40.102,40.1656,553651.0
2018-03-29 15:30:00,50.57,50.58,50.47,50.56,994682.0,40.1656,40.1735,40.0861,40.1576,994682.0
2018-03-29 15:40:00,50.57,50.67,50.52,50.66,1092701.0,40.1656,40.245,40.1258,40.237,1092701.0
2018-03-29 15:50:00,50.66,50.66,50.52,50.52,1932047.0,40.237,40.237,40.1258,40.1258,1932047.0
2018-04-02 09:30:00,50.53,50.76,50.52,50.64,958928.0,40.1338,40.3165,40.1258,40.2211,958928.0
2018-04-02 09:40:00,50.64,50.84,50.63,50.75,577126.0,40.2211,40.38,40.2132,40.3085,577126.0
2018-04-02 09:50:00,50.74,50.79,50.65,50.72,488831.0,40.3006,40.3403,40.2291,40.2847,488831.0
2018-04-02 10:00:00,50.72,50.78,50.63,50.67,561092.0,40.2847,40.3323,40.2132,40.245,561092.0
2018-04-02 10:10:00,50.68,50.82,50.67,50.78,645371.0,40.2529,40.3641,40.245,40.3323,645371.0
2018-04-02 10:20:00,50.77,50.86,50.73,50.85,609955.0,40.3244,40.3959,40.2926,40.3879,609955.0
2018-04-02 10:30:00,50.85,50.85,50.65,50.65,593738.0,40.3879,40.3879,40.2291,40.2291,593738.0
2018-04-02 10:40:00,50.65,50.66,50.52,50.53,215683.0,40.2291,40.237,40.1258,40.1338,215683.0
2018-04-02 10:50:00,50.53,50.59,50.48,50.49,312334.0,40.1338,40.1814,40.0941,40.102,312334.0
2018-04-02 11:00:00,50.49,50.51,50.39,50.44,381092.0,40.102,40.1179,40.0226,40.0623,381092.0
2018-04-02 11:10:00,50.45,50.47,50.34,50.45,380425.0,40.0702,40.0861,39.9829,40.0702,380425.0
2018-04-02 11:20:00,50.44,50.49,50.4,50.48,456939.0,40.0623,40.102,40.0305,40.0941,456939.0
2018-04-02 11:30:00,50.48,50.54,50.31,50.34,418830.0,40.0941,40.1417,39.959,39.9829,418830.0
2018-04-02 11:40:00,50.34,50.44,50.28,50.41,361676.0,39.9829,40.0623,39.9352,40.0385,361676.0
2018-04-02 11:50:00,50.41,50.43,50.29,50.29,347653.0,40.0385,40.0544,39.9432,39.9432,347653.0
2018-04-02 12:00:00,50.29,50.31,50.18,50.19,496732.0,39.9432,39.959,39.8558,39.8637,496732.0
2018-04-02 12:10:00,50.17,50.2,50.13,50.14,257921.0,39.8478,39.8717,39.8161,39.824,257921.0
2018-04-02 12:20:00,50.13,50.13,50.06,50.09,195251.0,39.8161,39.8161,39.7605,39.7843,195251.0
2018-04-02 12:30:00,50.1,50.22,50.1,50.19,296642.0,39.7923,39.8876,39.7923,39.8637,296642.0
2018-04-02 12:40:00,50.19,50.29,50.14,50.27,345616.0,39.8637,39.9432,39.824,39.9273,345616.0
2018-04-02 12:50:00,50.28,50.29,50.23,50.26,165057.0,39.9352,39.9432,39.8955,39.9193,165057.0
2018-04-02 13:00:00,50.25,50.27,50.2,50.26,127764.0,39.9114,39.9273,39.8717,39.9193,127764.0
2018-04-02 13:10:00,50.27,50.34,50.23,50.34,294026.0,39.9273,39.9829,39.8955,39.9829,294026.0
2018-04-02 13:20:00,50.34,50.38,50.22,50.25,263722.0,39.9829,40.0146,39.8876,39.9114,263722.0
2018-04-02 13:30:00,50.25,50.26,50.12,50.14,192767.0,39.9114,39.9193,39.8081,39.824,192767.0
2018-04-02 13:40:00,50.14,50.16,50.06,50.07,295035.0,39.824,39.8399,39.7605,39.7684,295035.0
2018-04-02 13:50:00,50.07,50.07,50.01,50.03,317618.0,39.7684,39.7684,39.7208,39.7367,317618.0
2018-04-02 14:00:00,50.02,50.08,49.97,50.03,729009.0,39.7287,39.7764,39.689,39.7367,729009.0
2018-04-02 14:10:00,50.02,50.13,50.01,50.12,473526.0,39.7287,39.8161,39.7208,39.8081,473526.0
2018-04-02 14:20:00,50.12,50.21,50.07,50.1,408374.0,39.8081,39.8796,39.7684,39.7923,408374.0
2018-04-02 14:30:00,50.09,50.13,50.05,50.1,321400.0,39.7843,39.8161,39.7525,39.7923,321400.0
2018-04-02 14:40:00,50.1,50.11,49.95,50.02,200961.0,39.7923,39.8002,39.6731,39.7287,200961.0
2018-04-02 14:50:00,50.02,50.08,49.95,49.98,314215.0,39.7287,39.7764,39.6731,39.6969,314215.0
2018-04-02 15:00:00,49.99,50.0,49.8,49.84,540897.0,39.7049,39.7128,39.554,39.5857,540897.0
2018-04-02 15:10:00,49.84,49.88,49.79,49.87,238071.0,39.5857,39.6175,39.546,39.6096,238071.0
2018-04-02 15:20:00,49.88,49.89,49.78,49.87,264726.0,39.6175,39.6255,39.5381,39.6096,264726.0
2018-04-02 15:30:00,49.86,49.97,49.86,49.94,443656.0,39.6016,39.689,39.6016,39.6652,443656.0
2018-04-02 15:40:00,49.94,50.05,49.89,50.05,715365.0,39.6652,39.7525,39.6255,39.7525,715365.0
2018-04-02 15:50:00,50.05,50.17,50.05,50.13,1931102.0,39.7525,39.8478,39.7525,39.8161,1931102.0
2018-04-03 09:30:00,50.05,50.15,49.92,49.96,523326.0,39.7525,39.832,39.6493,39.6811,523326.0
2018-04-03 09:40:00,49.95,50.18,49.94,50.15,326746.0,39.6731,39.8558,39.6652,39.832,326746.0
2018-04-03 09:50:00,50.16,50.24,50.13,50.21,279247.0,39.8399,39.9034,39.8161,39.8796,279247.0
2018-04-03 10:00:00,50.21,50.33,50.19,50.3,285283.0,39.8796,39.9749,39.8637,39.9511,285283.0
2018-04-03 10:10:00,50.3,50.31,50.11,50.11,323818.0,39.9511,39.959,39.8002,39.8002,323818.0
2018-04-03 10:20:00,50.11,50.21,50.09,50.15,274716.0,39.8002,39.8796,39.7843,39.832,274716.0
2018-04-03 10:30:00,50.15,50.21,50.07,50.2,210168.0,39.832,39.8796,39.7684,39.8717,210168.0
2018-04-03 10:40:00,50.2,50.27,50.14,50.27,253323.0,39.8717,39.9273,39.824,39.9273,253323.0
2018-04-03 10:50:00,50.27,50.28,50.15,50.22,306262.0,39.9273,39.9352,39.832,39.8876,306262.0
2018-04-03 11:00:00,50.22,50.31,50.14,50.27,391143.0,39.8876,39.959,39.824,39.9273,391143.0
2018-04-03 11:10:00,50.26,50.27,50.11,50.13,910090.0,39.9193,39.9273,39.8002,39.8161,910090.0
2018-04-03 11:20:00,50.13,50.2,50.09,50.09,437391.0,39.8161,39.8717,39.7843,39.7843,437391.0
2018-04-03 11:30:00,50.09,50.15,50.04,50.13,331875.0,39.7843,39.832,39.7446,39.8161,331875.0
2018-04-03 11:40:00,50.14,50.24,50.09,50.23,244421.0,39.824,39.9034,39.7843,39.8955,244421.0
2018-04-03 11:50:00,50.24,50.32,50.19,50.3,287223.0,39.9034,39.967,39.8637,39.9511,287223.0
2018-04-03 12:00:00,50.3,50.31,50.2,50.22,455589.0,39.9511,39.959,39.8717,39.8876,455589.0
2018-04-03 12:10:00,50.22,50.23,50.18,50.22,150521.0,39.8876,39.8955,39.8558,39.8876,150521.0
2018-04-03 12:20:00,50.22,50.27,50.18,50.19,767532.0,39.8876,39.9273,39.8558,39.8637,767532.0
2018-04-03 12:30:00,50.18,50.2,50.13,50.13,216724.0,39.8558,39.8717,39.8161,39.8161,216724.0
2018-04-03 12:40:00,50.14,50.23,50.13,50.15,335553.0,39.824,39.8955,39.8161,39.832,335553.0
2018-04-03 12:50:00,50.15,50.17,50.05,50.09,518532.0,39.832,39.8478,39.7525,39.7843,518532.0
2018-04-03 13:00:00,50.09,50.13,50.02,50.02,247404.0,39.7843,39.8161,39.7287,39.7287,247404.0
2018-04-03 13:10:00,50.02,50.06,50.0,50.05,101851.0,39.7287,39.7605,39.7128,39.7525,101851.0
2018-04-03 13:20:00,50.06,50.11,50.04,50.06,150191.0,39.7605,39.8002,39.7446,39.7605,150191.0
2018-04-03 13:30:00,50.07,50.13,50.05,50.08,130124.0,39.7684,39.8161,39.7525,39.7764,130124.0
2018-04-03 13:40:00,50.08,50.17,50.07,50.15,131015.0,39.7764,39.8478,39.7684,39.832,131015.0
2018-04-03 13:50:00,50.15,50.22,50.13,50.21,172449.0,39.832,39.8876,39.8161,39.8796,172449.0
2018-04-03 14:00:00,50.2,50.23,50.13,50.15,109499.0,39.8717,39.8955,39.8161,39.832,109499.0
2018-04-03 14:10:00,50.15,50.22,50.13,50.21,101140.0,39.832,39.8876,39.8161,39.8796,101140.0
2018-04-03 14:20:00,50.21,50.28,50.19,50.27,172176.0,39.8796,39.9352,39.8637,39.9273,172176.0
2018-04-03 14:30:00,50.26,50.3,50.25,50.28,114669.0,39.9193,39.9511,39.9114,39.9352,114669.0
2018-04-03 14:40:00,50.28,50.37,50.21,50.36,432615.0,39.9352,40.0067,39.8796,39.9988,432615.0
2018-04-03 14:50:00,50.35,50.4,50.3,50.33,243449.0,39.9908,40.0305,39.9511,39.9749,243449.0
2018-04-03 15:00:00,50.32,50.55,50.29,50.51,359953.0,39.967,40.1497,39.9432,40.1179,359953.0
2018-04-03 15:10:00,50.5,50.54,50.37,50.44,567727.0,40.11,40.1417,40.0067,40.0623,567727.0
2018-04-03 15:20:00,50.44,50.51,50.4,50.51,304483.0,40.0623,40.1179,40.0305,40.1179,304483.0
2018-04-03 15:30:00,50.51,50.52,50.32,50.37,476537.0,40.1179,40.1258,39.967,40.0067,476537.0
2018-04-03 15:40:00,50.37,50.4,50.27,50.3,456498.0,40.0067,40.0305,39.9273,39.9511,456498.0
2018-04-03 15:50:00,50.31,50.35,50.26,50.31,1042841.0,39.959,39.9908,39.9193,39.959,1042841.0
2018-04-04 09:30:00,50.3,50.35,49.97,50.04,692406.0,39.9511,39.9908,39.689,39.7446,692406.0
2018-04-04 09:40:00,50.03,50.2,50.0,50.11,595208.0,39.7367,39.8717,39.7128,39.8002,595208.0
2018-04-04 09:50:00,50.11,50.3,50.09,50.29,365336.0,39.8002,39.9511,39.7843,39.9432,365336.0
2018-04-04 10:00:00,50.29,50.37,50.19,50.29,534201.0,39.9432,40.0067,39.8637,39.9432,534201.0
2018-04-04 10:10:00,50.3,50.38,50.27,50.35,531650.0,39.9511,40.0146,39.9273,39.9908,531650.0
2018-04-04 10:20:00,50.35,50.37,50.26,50.27,300264.0,39.9908,40.0067,39.9193,39.9273,300264.0
2018-04-04 10:30:00,50.26,50.33,50.22,50.33,270340.0,39.9193,39.9749,39.8876,39.9749,270340.0
2018-04-04 10:40:00,50.32,50.32,50.2,50.2,381579.0,39.967,39.967,39.8717,39.8717,381579.0
2018-04-04 10:50:00,50.21,50.29,50.19,50.2,242057.0,39.8796,39.9432,39.8637,39.8717,242057.0
2018-04-04 11:00:00,50.19,50.26,50.1,50.24,317441.0,39.8637,39.9193,39.7923,39.9034,317441.0
2018-04-04 11:10:00,50.25,50.29,50.14,50.16,270674.0,39.9114,39.9432,39.824,39.8399,270674.0
2018-04-04 11:20:00,50.16,50.17,50.1,50.11,313350.0,39.8399,39.8478,39.7923,39.8002,313350.0
2018-04-04 11:30:00,50.11,50.13,50.05,50.09,248094.0,39.8002,39.8161,39.7525,39.7843,248094.0
2018-04-04 11:40:00,50.09,50.12,50.03,50.05,233837.0,39.7843,39.8081,39.7367,39.7525,233837.0
2018-04-04 11:50:00,50.04,50.07,50.0,50.05,228094.0,39.7446,39.7684,39.7128,39.7525,228094.0
2018-04-04 12:00:00,50.05,50.09,50.02,50.07,290843.0,39.7525,39.7843,39.7287,39.7684,290843.0
2018-04-04 12:10:00,50.07,50.09,50.0,50.03,287373.0,39.7684,39.7843,39.7128,39.7367,287373.0
2018-04-04 12:20:00,50.03,50.06,49.98,50.03,171041.0,39.7367,39.7605,39.6969,39.7367,171041.0
2018-04-04 12:30:00,50.02,50.12,50.02,50.05,130534.0,39.7287,39.8081,39.7287,39.7525,130534.0
2018-04-04 12:40:00,50.05,50.07,49.99,50.06,116164.0,39.7525,39.7684,39.7049,39.7605,116164.0
2018-04-04 12:50:00,50.06,50.1,50.03,50.05,116039.0,39.7605,39.7923,39.7367,39.7525,116039.0
2018-04-04 13:00:00,50.04,50.06,49.96,49.98,138430.0,39.7446,39.7605,39.6811,39.6969,138430.0
2018-04-04 13:10:00,49.98,49.99,49.93,49.93,151940.0,39.6969,39.7049,39.6572,39.6572,151940.0
2018-04-04 13:20:00,49.93,50.01,49.9,49.94,244806.0,39.6572,39.7208,39.6334,39.6652,244806.0
2018-04-04 13:30:00,49.95,49.97,49.89,49.97,301240.0,39.6731,39.689,39.6255,39.689,301240.0
2018-04-04 13:40:00,49.97,50.04,49.96,50.0,451051.0,39.689,39.7446,39.6811,39.7128,451051.0
2018-04-04 13:50:00,50.0,50.1,49.99,50.09,147004.0,39.7128,39.7923,39.7049,39.7843,147004.0
2018-04-04 14:00:00,50.1,50.23,50.08,50.22,309592.0,39.7923,39.8955,39.7764,39.8876,309592.0
2018-04-04 14:10:00,50.22,50.28,50.19,50.26,343620.0,39.8876,39.9352,39.8637,39.9193,343620.0
2018-04-04 14:20:00,50.27,50.36,50.26,50.36,215248.0,39.9273,39.9988,39.9193,39.9988,215248.0
2018-04-04 14:30:00,50.36,50.39,50.3,50.37,175095.0,39.9988,40.0226,39.9511,40.0067,175095.0
2018-04-04 14:40:00,50.37,50.51,50.36,50.47,271951.0,40.0067,40.1179,39.9988,40.0861,271951.0
2018-04-04 14:50:00,50.47,50.48,50.4,50.41,234204.0,40.0861,40.0941,40.0305,40.0385,234204.0
2018-04-04 15:00:00,50.4,50.55,50.39,50.5,302566.0,40.0305,40.1497,40.0226,40.11,302566.0
2018-04-04 15:10:00,50.5,50.5,50.42,50.43,322160.0,40.11,40.11,40.0464,40.0544,322160.0
2018-04-04 15:20:00,50.43,50.53,50.42,50.48,311899.0,40.0544,40.1338,40.0464,40.0941,311899.0
2018-04-04 15:30:00,50.48,50.52,50.46,50.47,336762.0,40.0941,40.1258,40.0782,40.0861,336762.0
2018-04-04 15:40:00,50.46,50.47,50.39,50.42,512901.0,40.0782,40.0861,40.0226,40.0464,512901.0
2018-04-04 15:50:00,50.42,50.45,50.38,50.41,1944636.0,40.0464,40.0702,40.0146,40.0385,1944636.0
2018-04-05 09:30:00,50.41,50.41,50.01,50.01,919541.0,40.0385,40.0385,39.7208,39.7208,919541.0
2018-04-05 09:40:00,50.01,50.02,49.85,50.0,404331.0,39.7208,39.7287,39.5937,39.7128,404331.0
2018-04-05 09:50:00,50.0,50.12,49.96,50.12,254102.0,39.7128,39.8081,39.6811,39.8081,254102.0
2018-04-05 10:00:00,50.13,50.2,50.1,50.14,323911.0,39.8161,39.8717,39.7923,39.824,323911.0
2018-04-05 10:10:00,50.15,50.25,50.11,50.25,414216.0,39.832,39.9114,39.8002,39.9114,414216.0
2018-04-05 10:20:00,50.25,50.32,50.2,50.28,516328.0,39.9114,39.967,39.8717,39.9352,516328.0
2018-04-05 10:30:00,50.27,50.28,50.14,50.18,349799.0,39.9273,39.9352,39.824,39.8558,349799.0
2018-04-05 10:40:00,50.18,50.22,50.1,50.11,258283.0,39.8558,39.8876,39.7923,39.8002,258283.0
2018-04-05 10:50:00,50.1,50.19,50.1,50.13,158636.0,39.7923,39.8637,39.7923,39.8161,158636.0
2018-04-05 11:00:00,50.13,50.28,50.1,50.28,243243.0,39.8161,39.9352,39.7923,39.9352,243243.0
2018-04-05 11:10:00,50.28,50.39,50.24,50.35,490879.0,39.9352,40.0226,39.9034,39.9908,490879.0
2018-04-05 11:20:00,50.34,50.34,50.23,50.3,208840.0,39.9829,39.9829,39.8955,39.9511,208840.0
2018-04-05 11:30:00,50.29,50.36,50.24,50.36,240490.0,39.9432,39.9988,39.9034,39.9988,240490.0
2018-04-05 11:40:00,50.36,50.36,50.27,50.34,169620.0,39.9988,39.9988,39.9273,39.9829,169620.0
2018-04-05 11:50:00,50.34,50.41,50.34,50.38,368632.0,39.9829,40.0385,39.9829,40.0146,368632.0
2018-04-05 12:00:00,50.39,50.45,50.38,50.43,139221.0,40.0226,40.0702,40.0146,40.0544,139221.0
2018-04-05 12:10:00,50.43,50.49,50.42,50.48,143381.0,40.0544,40.102,40.0464,40.0941,143381.0
2018-04-05 12:20:00,50.49,50.49,50.39,50.44,313819.0,40.102,40.102,40.0226,40.0623,313819.0
2018-04-05 12:30:00,50.43,50.48,50.4,50.45,157189.0,40.0544,40.0941,40.0305,40.0702,157189.0
2018-04-05 12:40:00,50.45,50.47,50.38,50.42,170793.0,40.0702,40.0861,40.0146,40.0464,170793.0
2018-04-05 12:50:00,50.42,50.51,50.41,50.51,140485.0,40.0464,40.1179,40.0385,40.1179,140485.0
2018-04-05 13:00:00,50.51,50.55,50.5,50.54,118151.0,40.1179,40.1497,40.11,40.1417,118151.0
2018-04-05 13:10:00,50.54,50.55,50.48,50.51,111313.0,40.1417,40.1497,40.0941,40.1179,111313.0
2018-04-05 13:20:00,50.51,50.62,50.51,50.6,192685.0,40.1179,40.2053,40.1179,40.1894,192685.0
2018-04-05 13:30:00,50.6,50.65,50.56,50.65,165055.0,40.1894,40.2291,40.1576,40.2291,165055.0
2018-04-05 13:40:00,50.65,50.68,50.59,50.67,205381.0,40.2291,40.2529,40.1814,40.245,205381.0
2018-04-05 13:50:00,50.67,50.75,50.66,50.74,218062.0,40.245,40.3085,40.237,40.3006,218062.0
2018-04-05 14:00:00,50.75,50.81,50.66,50.68,397223.0,40.3085,40.3562,40.237,40.2529,397223.0
2018-04-05 14:10:00,50.67,50.76,50.67,50.7,231270.0,40.245,40.3165,40.245,40.2688,231270.0
2018-04-05 14:20:00,50.7,50.75,50.66,50.73,135553.0,40.2688,40.3085,40.237,40.2926,135553.0
2018-04-05 14:30:00,50.73,50.85,50.73,50.85,242228.0,40.2926,40.3879,40.2926,40.3879,242228.0
2018-04-05 14:40:00,50.85,50.93,50.84,50.88,240915.0,40.3879,40.4515,40.38,40.4118,240915.0
2018-04-05 14:50:00,50.87,50.9,50.83,50.87,175963.0,40.4038,40.4277,40.3721,40.4038,175963.0
2018-04-05 15:00:00,50.88,50.96,50.84,50.95,235495.0,40.4118,40.4753,40.38,40.4674,235495.0
2018-04-05 15:10:00,50.95,50.97,50.84,50.85,424472.0,40.4674,40.4833,40.38,40.3879,424472.0
2018-04-05 15:20:00,50.85,50.9,50.83,50.88,454064.0,40.3879,40.4277,40.3721,40.4118,454064.0
2018-04-05 15:30:00,50.88,50.89,50.76,50.79,398593.0,40.4118,40.4197,40.3165,40.3403,398593.0
2018-04-05 15:40:00,50.79,50.83,50.76,50.8,682288.0,40.3403,40.3721,40.3165,40.3482,682288.0
2018-04-05 15:50:00,50.8,50.86,50.78,50.82,1909750.0,40.3482,40.3959,40.3323,40.3641,1909750.0
2018-04-06 09:30:00,50.89,51.0,50.67,50.71,1083951.0,40.4197,40.5071,40.245,40.2767,1083951.0
2018-04-06 09:40:00,50.71,50.89,50.7,50.87,592775.0,40.2767,40.4197,40.2688,40.4038,592775.0
2018-04-06 09:50:00,50.88,50.89,50.75,50.83,470083.0,40.4118,40.4197,40.3085,40.3721,470083.0
2018-04-06 10:00:00,50.83,50.96,50.8,50.92,370211.0,40.3721,40.4753,40.3482,40.4435,370211.0
2018-04-06 10:10:00,50.93,50.96,50.85,50.93,262842.0,40.4515,40.4753,40.3879,40.4515,262842.0
2018-04-06 10:20:00,50.93,51.0,50.91,50.91,222904.0,40.4515,40.5071,40.4356,40.4356,222904.0
2018-04-06 10:30:00,50.91,50.98,50.87,50.89,243657.0,40.4356,40.4912,40.4038,40.4197,243657.0
2018-04-06 10:40:00,50.9,50.9,50.77,50.82,295099.0,40.4277,40.4277,40.3244,40.3641,295099.0
2018-04-06 10:50:00,50.83,50.87,50.8,50.83,219040.0,40.3721,40.4038,40.3482,40.3721,219040.0
2018-04-06 11:00:00,50.83,50.83,50.68,50.68,321033.0,40.3721,40.3721,40.2529,40.2529,321033.0
2018-04-06 11:10:00,50.69,50.73,50.6,50.68,345222.0,40.2609,40.2926,40.1894,40.2529,345222.0
2018-04-06 11:20:00,50.68,50.7,50.61,50.64,199204.0,40.2529,40.2688,40.1973,40.2211,199204.0
2018-04-06 11:30:00,50.65,50.8,50.64,50.79,443277.0,40.2291,40.3482,40.2211,40.3403,443277.0
2018-04-06 11:40:00,50.8,50.85,50.74,50.8,408950.0,40.3482,40.3879,40.3006,40.3482,408950.0
2018-04-06 11:50:00,50.81,50.87,50.78,50.79,204309.0,40.3562,40.4038,40.3323,40.3403,204309.0
2018-04-06 12:00:00,50.8,50.82,50.75,50.78,190002.0,40.3482,40.3641,40.3085,40.3323,190002.0
2018-04-06 12:10:00,50.78,50.79,50.73,50.73,116999.0,40.3323,40.3403,40.2926,40.2926,116999.0
2018-04-06 12:20:00,50.73,50.75,50.68,50.69,85450.0,40.2926,40.3085,40.2529,40.2609,85450.0
2018-04-06 12:30:00,50.68,50.74,50.65,50.74,171237.0,40.2529,40.3006,40.2291,40.3006,171237.0
2018-04-06 12:40:00,50.74,50.8,50.72,50.75,136076.0,40.3006,40.3482,40.2847,40.3085,136076.0
2018-04-06 12:50:00,50.75,50.83,50.71,50.82,140103.0,40.3085,40.3721,40.2767,40.3641,140103.0
2018-04-06 13:00:00,50.82,50.83,50.74,50.74,231775.0,40.3641,40.3721,40.3006,40.3006,231775.0
2018-04-06 13:10:00,50.74,50.76,50.69,50.75,147889.0,40.3006,40.3165,40.2609,40.3085,147889.0
2018-04-06 13:20:00,50.75,50.78,50.71,50.75,95796.0,40.3085,40.3323,40.2767,40.3085,95796.0
2018-04-06 13:30:00,50.75,50.8,50.73,50.74,115846.0,40.3085,40.3482,40.2926,40.3006,115846.0
2018-04-06 13:40:00,50.73,50.75,50.66,50.66,111340.0,40.2926,40.3085,40.237,40.237,111340.0
2018-04-06 13:50:00,50.66,50.67,50.55,50.55,267099.0,40.237,40.245,40.1497,40.1497,267099.0
2018-04-06 14:00:00,50.55,50.58,50.47,50.55,284030.0,40.1497,40.1735,40.0861,40.1497,284030.0
2018-04-06 14:10:00,50.54,50.57,50.5,50.51,185306.0,40.1417,40.1656,40.11,40.1179,185306.0
2018-04-06 14:20:00,50.52,50.59,50.46,50.48,252753.0,40.1258,40.1814,40.0782,40.0941,252753.0
2018-04-06 14:30:00,50.47,50.53,50.35,50.38,303702.0,40.0861,40.1338,39.9908,40.0146,303702.0
2018-04-06 14:40:00,50.39,50.5,50.36,50.45,597263.0,40.0226,40.11,39.9988,40.0702,597263.0
2018-04-06 14:50:00,50.44,50.45,50.35,50.4,217178.0,40.0623,40.0702,39.9908,40.0305,217178.0
2018-04-06 15:00:00,50.4,50.45,50.31,50.44,514619.0,40.0305,40.0702,39.959,40.0623,514619.0
2018-04-06 15:10:00,50.44,50.52,50.4,50.45,323714.0,40.0623,40.1258,40.0305,40.0702,323714.0
2018-04-06 15:20:00,50.45,50.49,50.4,50.41,214766.0,40.0702,40.102,40.0305,40.0385,214766.0
2018-04-06 15:30:00,50.41,50.52,50.39,50.51,385675.0,40.0385,40.1258,40.0226,40.1179,385675.0
2018-04-06 15:40:00,50.51,50.57,50.36,50.37,454745.0,40.1179,40.1656,39.9988,40.0067,454745.0
2018-04-06 15:50:00,50.36,50.53,50.36,50.43,2387660.0,39.9988,40.1338,39.9988,40.0544,2387660.0
2018-04-09 09:30:00,50.46,50.55,50.32,50.5,531077.0,40.0782,40.1497,39.967,40.11,531077.0
2018-04-09 09:40:00,50.5,50.51,50.33,50.34,655739.0,40.11,40.1179,39.9749,39.9829,655739.0
2018-04-09 09:50:00,50.34,50.49,50.33,50.48,361554.0,39.9829,40.102,39.9749,40.0941,361554.0
2018-04-09 10:00:00,50.49,50.58,50.39,50.4,656332.0,40.102,40.1735,40.0226,40.0305,656332.0
2018-04-09 10:10:00,50.4,50.4,50.29,50.38,336126.0,40.0305,40.0305,39.9432,40.0146,336126.0
2018-04-09 10:20:00,50.38,50.53,50.37,50.51,380450.0,40.0146,40.1338,40.0067,40.1179,380450.0
2018-04-09 10:30:00,50.51,50.62,50.5,50.51,533795.0,40.1179,40.2053,40.11,40.1179,533795.0
2018-04-09 10:40:00,50.51,50.51,50.39,50.41,174777.0,40.1179,40.1179,40.0226,40.0385,174777.0
2018-04-09 10:50:00,50.41,50.44,50.33,50.35,243314.0,40.0385,40.0623,39.9749,39.9908,243314.0
2018-04-09 11:00:00,50.35,50.45,50.32,50.43,183938.0,39.9908,40.0702,39.967,40.0544,183938.0
2018-04-09 11:10:00,50.44,50.51,50.43,50.49,259665.0,40.0623,40.1179,40.0544,40.102,259665.0
2018-04-09 11:20:00,50.49,50.52,50.44,50.51,293879.0,40.102,40.1258,40.0623,40.1179,293879.0
2018-04-09 11:30:00,50.51,50.57,50.49,50.55,289240.0,40.1179,40.1656,40.102,40.1497,289240.0
2018-04-09 11:40:00,50.55,50.59,50.53,50.58,250670.0,40.1497,40.1814,40.1338,40.1735,250670.0
2018-04-09 11:50:00,50.58,50.62,50.55,50.62,433559.0,40.1735,40.2053,40.1497,40.2053,433559.0
2018-04-09 12:00:00,50.62,50.63,50.54,50.55,303744.0,40.2053,40.2132,40.1417,40.1497,303744.0
2018-04-09 12:10:00,50.55,50.61,50.54,50.6,122488.0,40.1497,40.1973,40.1417,40.1894,122488.0
2018-04-09 12:20:00,50.6,50.64,50.58,50.64,59763.0,40.1894,40.2211,40.1735,40.2211,59763.0
2018-04-09 12:30:00,50.63,50.72,50.62,50.66,182150.0,40.2132,40.2847,40.2053,40.237,182150.0
2018-04-09 12:40:00,50.66,50.7,50.63,50.69,98785.0,40.237,40.2688,40.2132,40.2609,98785.0
2018-04-09 12:50:00,50.69,50.73,50.67,50.73,91268.0,40.2609,40.2926,40.245,40.2926,91268.0
2018-04-09 13:00:00,50.73,50.79,50.71,50.77,139047.0,40.2926,40.3403,40.2767,40.3244,139047.0
2018-04-09 13:10:00,50.77,50.8,50.75,50.79,113739.0,40.3244,40.3482,40.3085,40.3403,113739.0
2018-04-09 13:20:00,50.79,50.82,50.76,50.8,93529.0,40.3403,40.3641,40.3165,40.3482,93529.0
2018-04-09 13:30:00,50.79,50.8,50.73,50.79,109498.0,40.3403,40.3482,40.2926,40.3403,109498.0
2018-04-09 13:40:00,50.79,50.83,50.77,50.82,128149.0,40.3403,40.3721,40.3244,40.3641,128149.0
2018-04-09 13:50:00,50.82,50.86,50.82,50.83,117278.0,40.3641,40.3959,40.3641,40.3721,117278.0
2018-04-09 14:00:00,50.83,50.84,50.77,50.83,121574.0,40.3721,40.38,40.3244,40.3721,121574.0
2018-04-09 14:10:00,50.82,50.83,50.77,50.8,90447.0,40.3641,40.3721,40.3244,40.3482,90447.0
2018-04-09 14:20:00,50.8,50.81,50.76,50.81,140741.0,40.3482,40.3562,40.3165,40.3562,140741.0
2018-04-09 14:30:00,50.8,50.85,50.76,50.84,160199.0,40.3482,40.3879,40.3165,40.38,160199.0
2018-04-09 14:40:00,50.85,50.85,50.76,50.83,203345.0,40.3879,40.3879,40.3165,40.3721,203345.0
2018-04-09 14:50:00,50.82,50.87,50.82,50.85,204628.0,40.3641,40.4038,40.3641,40.3879,204628.0
2018-04-09 15:00:00,50.85,50.87,50.79,50.85,289259.0,40.3879,40.4038,40.3403,40.3879,289259.0
2018-04-09 15:10:00,50.86,50.86,50.7,50.7,194240.0,40.3959,40.3959,40.2688,40.2688,194240.0
2018-04-09 15:20:00,50.7,50.7,50.62,50.66,387143.0,40.2688,40.2688,40.2053,40.237,387143.0
2018-04-09 15:30:00,50.65,50.68,50.6,50.66,325322.0,40.2291,40.2529,40.1894,40.237,325322.0
2018-04-09 15:40:00,50.66,50.69,50.58,50.6,432657.0,40.237,40.2609,40.1735,40.1894,432657.0
2018-04-09 15:50:00,50.59,50.61,50.47,50.52,1442055.0,40.1814,40.1973,40.0861,40.1258,1442055.0
2018-04-10 09:30:00,50.53,50.59,50.39,50.48,607360.0,40.1338,40.1814,40.0226,40.0941,607360.0
2018-04-10 09:40:00,50.48,50.52,50.4,50.46,297643.0,40.0941,40.1258,40.0305,40.0782,297643.0
2018-04-10 09:50:00,50.47,50.55,50.47,50.48,595262.0,40.0861,40.1497,40.0861,40.0941,595262.0
2018-04-10 10:00:00,50.47,50.53,50.38,50.42,357005.0,40.0861,40.1338,40.0146,40.0464,357005.0
2018-04-10 10:10:00,50.42,50.52,50.39,50.4,710409.0,40.0464,40.1258,40.0226,40.0305,710409.0
2018-04-10 10:20:00,50.4,50.47,50.36,50.41,638513.0,40.0305,40.0861,39.9988,40.0385,638513.0
2018-04-10 10:30:00,50.41,50.51,50.39,50.42,404484.0,40.0385,40.1179,40.0226,40.0464,404484.0
2018-04-10 10:40:00,50.41,50.42,50.35,50.37,237234.0,40.0385,40.0464,39.9908,40.0067,237234.0
2018-04-10 10:50:00,50.37,50.39,50.3,50.3,160122.0,40.0067,40.0226,39.9511,39.9511,160122.0
2018-04-10 11:00:00,50.31,50.34,50.23,50.25,529480.0,39.959,39.9829,39.8955,39.9114,529480.0
2018-04-10 11:10:00,50.25,50.28,50.21,50.22,305114.0,39.9114,39.9352,39.8796,39.8876,305114.0
2018-04-10 11:20:00,50.22,50.28,50.16,50.22,374176.0,39.8876,39.9352,39.8399,39.8876,374176.0
2018-04-10 11:30:00,50.21,50.29,50.21,50.28,255284.0,39.8796,39.9432,39.8796,39.9352,255284.0
2018-04-10 11:40:00,50.28,50.32,50.17,50.23,229148.0,39.9352,39.967,39.8478,39.8955,229148.0
2018-04-10 11:50:00,50.23,50.31,50.21,50.29,121642.0,39.8955,39.959,39.8796,39.9432,121642.0
2018-04-10 12:00:00,50.29,50.36,50.26,50.27,412644.0,39.9432,39.9988,39.9193,39.9273,412644.0
2018-04-10 12:10:00,50.27,50.28,50.18,50.21,102562.0,39.9273,39.9352,39.8558,39.8796,102562.0
2018-04-10 12:20:00,50.22,50.23,50.02,50.06,471698.0,39.8876,39.8955,39.7287,39.7605,471698.0
2018-04-10 12:30:00,50.06,50.21,50.04,50.14,265806.0,39.7605,39.8796,39.7446,39.824,265806.0
2018-04-10 12:40:00,50.13,50.2,50.09,50.18,397788.0,39.8161,39.8717,39.7843,39.8558,397788.0
2018-04-10 12:50:00,50.18,50.19,50.1,50.11,102899.0,39.8558,39.8637,39.7923,39.8002,102899.0
2018-04-10 13:00:00,50.11,50.16,50.07,50.1,155295.0,39.8002,39.8399,39.7684,39.7923,155295.0
2018-04-10 13:10:00,50.1,50.19,50.1,50.16,162444.0,39.7923,39.8637,39.7923,39.8399,162444.0
2018-04-10 13:20:00,50.16,50.25,50.15,50.25,204110.0,39.8399,39.9114,39.832,39.9114,204110.0
2018-04-10 13:30:00,50.25,50.27,50.2,50.25,142955.0,39.9114,39.9273,39.8717,39.9114,142955.0
2018-04-10 13:40:00,50.24,50.27,50.09,50.12,185941.0,39.9034,39.9273,39.7843,39.8081,185941.0
2018-04-10 13:50:00,50.12,50.21,50.11,50.2,112270.0,39.8081,39.8796,39.8002,39.8717,112270.0
2018-04-10 14:00:00,50.2,50.27,50.18,50.24,185345.0,39.8717,39.9273,39.8558,39.9034,185345.0
2018-04-10 14:10:00,50.26,50.27,50.19,50.22,121903.0,39.9193,39.9273,39.8637,39.8876,121903.0
2018-04-10 14:20:00,50.21,50.23,50.19,50.19,76711.0,39.8796,39.8955,39.8637,39.8637,76711.0
2018-04-10 14:30:00,50.2,50.25,50.15,50.19,169562.0,39.8717,39.9114,39.832,39.8637,169562.0
2018-04-10 14:40:00,50.18,50.22,50.09,50.12,342294.0,39.8558,39.8876,39.7843,39.8081,342294.0
2018-04-10 14:50:00,50.12,50.2,50.12,50.18,194056.0,39.8081,39.8717,39.8081,39.8558,194056.0
2018-04-10 15:00:00,50.18,50.2,50.11,50.18,135552.0,39.8558,39.8717,39.8002,39.8558,135552.0
2018-04-10 15:10:00,50.18,50.22,50.17,50.21,395426.0,39.8558,39.8876,39.8478,39.8796,395426.0
2018-04-10 15:20:00,50.21,50.24,50.12,50.16,530100.0,39.8796,39.9034,39.8081,39.8399,530100.0
2018-04-10 15:30:00,50.16,50.17,50.12,50.16,372812.0,39.8399,39.8478,39.8081,39.8399,372812.0
2018-04-10 15:40:00,50.17,50.17,50.1,50.16,540242.0,39.8478,39.8478,39.7923,39.8399,540242.0
2018-04-10 15:50:00,50.16,50.19,50.13,50.14,1403079.0,39.8399,39.8637,39.8161,39.824,1403079.0
2018-04-11 09:30:00,50.11,50.12,49.97,50.11,421969.0,39.8002,39.8081,39.689,39.8002,421969.0
2018-04-11 09:40:00,50.12,50.29,50.12,50.21,372292.0,39.8081,39.9432,39.8081,39.8796,372292.0
2018-04-11 09:50:00,50.21,50.28,50.14,50.15,160792.0,39.8796,39.9352,39.824,39.832,160792.0
2018-04-11 10:00:00,50.14,50.2,50.07,50.07,344148.0,39.824,39.8717,39.7684,39.7684,344148.0
2018-04-11 10:10:00,50.07,50.09,50.0,50.02,206730.0,39.7684,39.7843,39.7128,39.7287,206730.0
2018-04-11 10:20:00,50.01,50.05,49.94,49.94,207440.0,39.7208,39.7525,39.6652,39.6652,207440.0
2018-04-11 10:30:00,49.93,50.02,49.92,49.94,155116.0,39.6572,39.7287,39.6493,39.6652,155116.0
2018-04-11 10:40:00,49.95,49.97,49.89,49.97,351152.0,39.6731,39.689,39.6255,39.689,351152.0
2018-04-11 10:50:00,49.97,49.97,49.89,49.93,316958.0,39.689,39.689,39.6255,39.6572,316958.0
2018-04-11 11:00:00,49.93,50.06,49.93,50.03,118774.0,39.6572,39.7605,39.6572,39.7367,118774.0
2018-04-11 11:10:00,50.03,50.11,50.02,50.11,243099.0,39.7367,39.8002,39.7287,39.8002,243099.0
2018-04-11 11:20:00,50.12,50.14,50.07,50.08,229018.0,39.8081,39.824,39.7684,39.7764,229018.0
2018-04-11 11:30:00,50.08,50.14,50.07,50.13,238527.0,39.7764,39.824,39.7684,39.8161,238527.0
2018-04-11 11:40:00,50.14,50.14,50.09,50.11,245439.0,39.824,39.824,39.7843,39.8002,245439.0
2018-04-11 11:50:00,50.11,50.13,50.08,50.08,177147.0,39.8002,39.8161,39.7764,39.7764,177147.0
2018-04-11 12:00:00,50.08,50.09,50.05,50.06,167864.0,39.7764,39.7843,39.7525,39.7605,167864.0
2018-04-11 12:10:00,50.06,50.12,50.05,50.08,83694.0,39.7605,39.8081,39.7525,39.7764,83694.0
2018-04-11 12:20:00,50.08,50.09,50.05,50.09,104320.0,39.7764,39.7843,39.7525,39.7843,104320.0
2018-04-11 12:30:00,50.09,50.14,50.08,50.14,109011.0,39.7843,39.824,39.7764,39.824,109011.0
2018-04-11 12:40:00,50.14,50.18,50.13,50.13,92225.0,39.824,39.8558,39.8161,39.8161,92225.0
2018-04-11 12:50:00,50.13,50.15,50.1,50.13,165513.0,39.8161,39.832,39.7923,39.8161,165513.0
2018-04-11 13:00:00,50.13,50.16,50.09,50.11,231588.0,39.8161,39.8399,39.7843,39.8002,231588.0
2018-04-11 13:10:00,50.11,50.12,50.06,50.09,108047.0,39.8002,39.8081,39.7605,39.7843,108047.0
2018-04-11 13:20:00,50.1,50.11,50.06,50.07,84167.0,39.7923,39.8002,39.7605,39.7684,84167.0
2018-04-11 13:30:00,50.07,50.08,50.02,50.04,198685.0,39.7684,39.7764,39.7287,39.7446,198685.0
2018-04-11 13:40:00,50.04,50.08,50.01,50.08,117230.0,39.7446,39.7764,39.7208,39.7764,117230.0
2018-04-11 13:50:00,50.08,50.1,50.06,50.08,44156.0,39.7764,39.7923,39.7605,39.7764,44156.0
2018-04-11 14:00:00,50.09,50.12,49.99,50.0,149953.0,39.7843,39.8081,39.7049,39.7128,149953.0
2018-04-11 14:10:00,50.01,50.12,49.97,50.1,171652.0,39.7208,39.8081,39.689,39.7923,171652.0
2018-04-11 14:20:00,50.11,50.14,50.08,50.08,173542.0,39.8002,39.824,39.7764,39.7764,173542.0
2018-04-11 14:30:00,50.08,50.15,50.08,50.12,147197.0,39.7764,39.832,39.7764,39.8081,147197.0
2018-04-11 14:40:00,50.12,50.14,50.06,50.09,91661.0,39.8081,39.824,39.7605,39.7843,91661.0
2018-04-11 14:50:00,50.09,50.11,50.05,50.11,115769.0,39.7843,39.8002,39.7525,39.8002,115769.0
2018-04-11 15:00:00,50.11,50.17,50.08,50.09,87925.0,39.8002,39.8478,39.7764,39.7843,87925.0
2018-04-11 15:10:00,50.09,50.09,50.02,50.08,155566.0,39.7843,39.7843,39.7287,39.7764,155566.0
2018-04-11 15:20:00,50.07,50.11,50.05,50.1,148548.0,39.7684,39.8002,39.7525,39.7923,148548.0
2018-04-11 15:30:00,50.11,50.14,50.07,50.08,156516.0,39.8002,39.824,39.7684,39.7764,156516.0
2018-04-11 15:40:00,50.08,50.11,50.06,50.07,205589.0,39.7764,39.8002,39.7605,39.7684,205589.0
2018-04-11 15:50:00,50.08,50.09,50.03,50.07,825994.0,39.7764,39.7843,39.7367,39.7684,825994.0
2018-04-12 09:30:00,50.07,50.1,49.95,49.99,359513.0,39.7684,39.7923,39.6731,39.7049,359513.0
2018-04-12 09:40:00,49.99,50.19,49.97,50.15,219388.0,39.7049,39.8637,39.689,39.832,219388.0
2018-04-12 09:50:00,50.15,50.19,50.04,50.16,253406.0,39.832,39.8637,39.7446,39.8399,253406.0
2018-04-12 10:00:00,50.16,50.2,50.13,50.16,211120.0,39.8399,39.8717,39.8161,39.8399,211120.0
2018-04-12 10:10:00,50.16,50.17,50.0,50.01,249260.0,39.8399,39.8478,39.7128,39.7208,249260.0
2018-04-12 10:20:00,50.02,50.04,49.89,49.9,138105.0,39.7287,39.7446,39.6255,39.6334,138105.0
2018-04-12 10:30:00,49.9,49.93,49.86,49.87,117946.0,39.6334,39.6572,39.6016,39.6096,117946.0
2018-04-12 10:40:00,49.87,49.88,49.78,49.82,174658.0,39.6096,39.6175,39.5381,39.5699,174658.0
2018-04-12 10:50:00,49.82,49.83,49.77,49.78,159027.0,39.5699,39.5778,39.5301,39.5381,159027.0
2018-04-12 11:00:00,49.78,49.8,49.75,49.76,140522.0,39.5381,39.554,39.5143,39.5222,140522.0
2018-04-12 11:10:00,49.76,49.77,49.7,49.74,162971.0,39.5222,39.5301,39.4745,39.5063,162971.0
2018-04-12 11:20:00,49.74,49.78,49.66,49.66,389003.0,39.5063,39.5381,39.4428,39.4428,389003.0
2018-04-12 11:30:00,49.65,49.66,49.57,49.59,101590.0,39.4348,39.4428,39.3713,39.3872,101590.0
2018-04-12 11:40:00,49.59,49.63,49.49,49.51,185331.0,39.3872,39.419,39.3078,39.3236,185331.0
2018-04-12 11:50:00,49.51,49.52,49.46,49.5,128760.0,39.3236,39.3316,39.2839,39.3157,128760.0
2018-04-12 12:00:00,49.51,49.59,49.49,49.59,407651.0,39.3236,39.3872,39.3078,39.3872,407651.0
2018-04-12 12:10:00,49.59,49.62,49.54,49.59,201519.0,39.3872,39.411,39.3475,39.3872,201519.0
2018-04-12 12:20:00,49.59,49.62,49.56,49.6,132416.0,39.3872,39.411,39.3634,39.3951,132416.0
2018-04-12 12:30:00,49.61,49.65,49.6,49.62,101008.0,39.4031,39.4348,39.3951,39.411,101008.0
2018-04-12 12:40:00,49.62,49.63,49.6,49.61,98272.0,39.411,39.419,39.3951,39.4031,98272.0
2018-04-12 12:50:00,49.61,49.63,49.6,49.61,136147.0,39.4031,39.419,39.3951,39.4031,136147.0
2018-04-12 13:00:00,49.61,49.62,49.47,49.48,509837.0,39.4031,39.411,39.2919,39.2998,509837.0
2018-04-12 13:10:00,49.48,49.51,49.45,49.5,309532.0,39.2998,39.3236,39.276,39.3157,309532.0
2018-04-12 13:20:00,49.49,49.49,49.35,49.35,738115.0,39.3078,39.3078,39.1966,39.1966,738115.0
2018-04-12 13:30:00,49.35,49.42,49.35,49.38,171227.0,39.1966,39.2522,39.1966,39.2204,171227.0
2018-04-12 13:40:00,49.38,49.41,49.33,49.34,160279.0,39.2204,39.2442,39.1807,39.1886,160279.0
2018-04-12 13:50:00,49.33,49.39,49.32,49.33,391340.0,39.1807,39.2283,39.1727,39.1807,391340.0
2018-04-12 14:00:00,49.33,49.43,49.3,49.42,633465.0,39.1807,39.2601,39.1568,39.2522,633465.0
2018-04-12 14:10:00,49.42,49.45,49.39,49.41,180395.0,39.2522,39.276,39.2283,39.2442,180395.0
2018-04-12 14:20:00,49.41,49.43,49.39,49.4,131432.0,39.2442,39.2601,39.2283,39.2363,131432.0
2018-04-12 14:30:00,49.4,49.44,49.39,49.4,163114.0,39.2363,39.268,39.2283,39.2363,163114.0
2018-04-12 14:40:00,49.4,49.43,49.39,49.4,207730.0,39.2363,39.2601,39.2283,39.2363,207730.0
2018-04-12 14:50:00,49.41,49.44,49.39,49.43,152690.0,39.2442,39.268,39.2283,39.2601,152690.0
2018-04-12 15:00:00,49.43,49.46,49.41,49.43,228648.0,39.2601,39.2839,39.2442,39.2601,228648.0
2018-04-12 15:10:00,49.43,49.48,49.41,49.48,175719.0,39.2601,39.2998,39.2442,39.2998,175719.0
2018-04-12 15:20:00,49.47,49.56,49.46,49.53,349457.0,39.2919,39.3634,39.2839,39.3395,349457.0
2018-04-12 15:30:00,49.53,49.55,49.47,49.47,607331.0,39.3395,39.3554,39.2919,39.2919,607331.0
2018-04-12 15:40:00,49.48,49.5,49.42,49.45,856033.0,39.2998,39.3157,39.2522,39.276,856033.0
2018-04-12 15:50:00,49.45,49.46,49.39,49.42,1409205.0,39.276,39.2839,39.2283,39.2522,1409205.0
2018-04-13 09:30:00,49.49,49.78,49.49,49.78,409411.0,39.3078,39.5381,39.3078,39.5381,409411.0
2018-04-13 09:40:00,49.77,49.81,49.72,49.8,396235.0,39.5301,39.5619,39.4904,39.554,396235.0
2018-04-13 09:50:00,49.8,49.87,49.8,49.83,767459.0,39.554,39.6096,39.554,39.5778,767459.0
2018-04-13 10:00:00,49.83,49.87,49.79,49.8,229176.0,39.5778,39.6096,39.546,39.554,229176.0
2018-04-13 10:10:00,49.8,49.85,49.78,49.83,282960.0,39.554,39.5937,39.5381,39.5778,282960.0
2018-04-13 10:20:00,49.82,49.87,49.77,49.79,253779.0,39.5699,39.6096,39.5301,39.546,253779.0
2018-04-13 10:30:00,49.8,49.84,49.77,49.78,166295.0,39.554,39.5857,39.5301,39.5381,166295.0
2018-04-13 10:40:00,49.79,49.8,49.68,49.8,232697.0,39.546,39.554,39.4587,39.554,232697.0
2018-04-13 10:50:00,49.79,49.8,49.7,49.74,167879.0,39.546,39.554,39.4745,39.5063,167879.0
2018-04-13 11:00:00,49.74,49.9,49.73,49.86,298325.0,39.5063,39.6334,39.4984,39.6016,298325.0
2018-04-13 11:10:00,49.86,49.92,49.8,49.91,122816.0,39.6016,39.6493,39.554,39.6413,122816.0
2018-04-13 11:20:00,49.91,49.97,49.89,49.93,290376.0,39.6413,39.689,39.6255,39.6572,290376.0
2018-04-13 11:30:00,49.92,49.93,49.85,49.87,204350.0,39.6493,39.6572,39.5937,39.6096,204350.0
2018-04-13 11:40:00,49.87,49.9,49.85,49.87,230871.0,39.6096,39.6334,39.5937,39.6096,230871.0
2018-04-13 11:50:00,49.88,49.95,49.86,49.91,137603.0,39.6175,39.6731,39.6016,39.6413,137603.0
2018-04-13 12:00:00,49.91,49.94,49.87,49.88,180147.0,39.6413,39.6652,39.6096,39.6175,180147.0
2018-04-13 12:10:00,49.88,49.94,49.86,49.91,132792.0,39.6175,39.6652,39.6016,39.6413,132792.0
2018-04-13 12:20:00,49.91,49.99,49.9,49.98,149399.0,39.6413,39.7049,39.6334,39.6969,149399.0
2018-04-13 12:30:00,49.98,50.0,49.91,49.91,90813.0,39.6969,39.7128,39.6413,39.6413,90813.0
2018-04-13 12:40:00,49.91,49.95,49.9,49.95,186361.0,39.6413,39.6731,39.6334,39.6731,186361.0
2018-04-13 12:50:00,49.96,49.99,49.95,49.98,116925.0,39.6811,39.7049,39.6731,39.6969,116925.0
2018-04-13 13:00:00,49.97,50.01,49.96,49.97,132769.0,39.689,39.7208,39.6811,39.689,132769.0
2018-04-13 13:10:00,49.96,50.0,49.96,49.98,75407.0,39.6811,39.7128,39.6811,39.6969,75407.0
2018-04-13 13:20:00,49.98,49.98,49.93,49.97,332832.0,39.6969,39.6969,39.6572,39.689,332832.0
2018-04-13 13:30:00,49.97,49.98,49.93,49.94,124269.0,39.689,39.6969,39.6572,39.6652,124269.0
2018-04-13 13:40:00,49.94,49.96,49.91,49.92,95043.0,39.6652,39.6811,39.6413,39.6493,95043.0
2018-04-13 13:50:00,49.92,49.93,49.88,49.91,81674.0,39.6493,39.6572,39.6175,39.6413,81674.0
2018-04-13 14:00:00,49.91,49.92,49.87,49.91,103901.0,39.6413,39.6493,39.6096,39.6413,103901.0
2018-04-13 14:10:00,49.91,49.91,49.85,49.88,98778.0,39.6413,39.6413,39.5937,39.6175,98778.0
2018-04-13 14:20:00,49.89,49.89,49.84,49.86,115612.0,39.6255,39.6255,39.5857,39.6016,115612.0
2018-04-13 14:30:00,49.86,49.92,49.85,49.89,151791.0,39.6016,39.6493,39.5937,39.6255,151791.0
2018-04-13 14:40:00,49.89,49.93,49.86,49.89,183638.0,39.6255,39.6572,39.6016,39.6255,183638.0
2018-04-13 14:50:00,49.88,49.89,49.83,49.85,125502.0,39.6175,39.6255,39.5778,39.5937,125502.0
2018-04-13 15:00:00,49.84,49.86,49.81,49.84,205946.0,39.5857,39.6016,39.5619,39.5857,205946.0
2018-04-13 15:10:00,49.84,49.86,49.75,49.75,180733.0,39.5857,39.6016,39.5143,39.5143,180733.0
2018-04-13 15:20:00,49.76,49.81,49.75,49.8,199764.0,39.5222,39.5619,39.5143,39.554,199764.0
2018-04-13 15:30:00,49.8,49.81,49.67,49.72,684306.0,39.554,39.5619,39.4507,39.4904,684306.0
2018-04-13 15:40:00,49.71,49.77,49.71,49.73,504619.0,39.4825,39.5301,39.4825,39.4984,504619.0
2018-04-13 15:50:00,49.74,49.81,49.71,49.78,1465256.0,39.5063,39.5619,39.4825,39.5381,1465256.0
2018-04-16 09:30:00,49.9,50.18,49.87,50.1,816273.0,39.6334,39.8558,39.6096,39.7923,816273.0
2018-04-16 09:40:00,50.1,50.29,50.03,50.27,965758.0,39.7923,39.9432,39.7367,39.9273,965758.0
2018-04-16 09:50:00,50.28,50.29,50.18,50.23,579184.0,39.9352,39.9432,39.8558,39.8955,579184.0
2018-04-16 10:00:00,50.23,50.28,50.14,50.14,334762.0,39.8955,39.9352,39.824,39.824,334762.0
2018-04-16 10:10:00,50.13,50.19,50.08,50.1,237516.0,39.8161,39.8637,39.7764,39.7923,237516.0
2018-04-16 10:20:00,50.1,50.11,49.95,49.95,351623.0,39.7923,39.8002,39.6731,39.6731,351623.0
2018-04-16 10:30:00,49.96,50.07,49.95,50.02,176893.0,39.6811,39.7684,39.6731,39.7287,176893.0
2018-04-16 10:40:00,50.03,50.13,50.01,50.12,413539.0,39.7367,39.8161,39.7208,39.8081,413539.0
2018-04-16 10:50:00,50.13,50.27,50.11,50.23,531695.0,39.8161,39.9273,39.8002,39.8955,531695.0
2018-04-16 11:00:00,50.23,50.34,50.18,50.27,595228.0,39.8955,39.9829,39.8558,39.9273,595228.0
2018-04-16 11:10:00,50.27,50.39,50.25,50.38,255818.0,39.9273,40.0226,39.9114,40.0146,255818.0
2018-04-16 11:20:00,50.37,50.44,50.34,50.41,319158.0,40.0067,40.0623,39.9829,40.0385,319158.0
2018-04-16 11:30:00,50.42,50.42,50.33,50.38,353189.0,40.0464,40.0464,39.9749,40.0146,353189.0
2018-04-16 11:40:00,50.38,50.42,50.33,50.4,212677.0,40.0146,40.0464,39.9749,40.0305,212677.0
2018-04-16 11:50:00,50.39,50.45,50.36,50.43,301062.0,40.0226,40.0702,39.9988,40.0544,301062.0
2018-04-16 12:00:00,50.43,50.47,50.42,50.45,116409.0,40.0544,40.0861,40.0464,40.0702,116409.0
2018-04-16 12:10:00,50.45,50.48,50.41,50.43,259010.0,40.0702,40.0941,40.0385,40.0544,259010.0
2018-04-16 12:20:00,50.43,50.48,50.43,50.45,133197.0,40.0544,40.0941,40.0544,40.0702,133197.0
2018-04-16 12:30:00,50.45,50.49,50.44,50.46,98698.0,40.0702,40.102,40.0623,40.0782,98698.0
2018-04-16 12:40:00,50.46,50.49,50.44,50.48,110990.0,40.0782,40.102,40.0623,40.0941,110990.0
2018-04-16 12:50:00,50.48,50.49,50.43,50.44,215322.0,40.0941,40.102,40.0544,40.0623,215322.0
2018-04-16 13:00:00,50.45,50.5,50.45,50.48,324151.0,40.0702,40.11,40.0702,40.0941,324151.0
2018-04-16 13:10:00,50.48,50.48,50.42,50.42,604167.0,40.0941,40.0941,40.0464,40.0464,604167.0
2018-04-16 13:20:00,50.42,50.44,50.4,50.43,238435.0,40.0464,40.0623,40.0305,40.0544,238435.0
2018-04-16 13:30:00,50.43,50.44,50.36,50.37,173756.0,40.0544,40.0623,39.9988,40.0067,173756.0
2018-04-16 13:40:00,50.37,50.37,50.26,50.26,384026.0,40.0067,40.0067,39.9193,39.9193,384026.0
2018-04-16 13:50:00,50.26,50.3,50.23,50.29,232343.0,39.9193,39.9511,39.8955,39.9432,232343.0
2018-04-16 14:00:00,50.28,50.29,50.22,50.23,277553.0,39.9352,39.9432,39.8876,39.8955,277553.0
2018-04-16 14:10:00,50.24,50.26,50.19,50.26,223560.0,39.9034,39.9193,39.8637,39.9193,223560.0
2018-04-16 14:20:00,50.25,50.3,50.22,50.3,241438.0,39.9114,39.9511,39.8876,39.9511,241438.0
2018-04-16 14:30:00,50.29,50.37,50.28,50.34,139326.0,39.9432,40.0067,39.9352,39.9829,139326.0
2018-04-16 14:40:00,50.34,50.41,50.33,50.39,165469.0,39.9829,40.0385,39.9749,40.0226,165469.0
2018-04-16 14:50:00,50.39,50.39,50.33,50.34,137995.0,40.0226,40.0226,39.9749,39.9829,137995.0
2018-04-16 15:00:00,50.33,50.4,50.31,50.4,147652.0,39.9749,40.0305,39.959,40.0305,147652.0
2018-04-16 15:10:00,50.4,50.4,50.34,50.36,212209.0,40.0305,40.0305,39.9829,39.9988,212209.0
2018-04-16 15:20:00,50.36,50.39,50.3,50.38,385219.0,39.9988,40.0226,39.9511,40.0146,385219.0
2018-04-16 15:30:00,50.38,50.43,50.36,50.43,229197.0,40.0146,40.0544,39.9988,40.0544,229197.0
2018-04-16 15:40:00,50.43,50.46,50.39,50.45,591597.0,40.0544,40.0782,40.0226,40.0702,591597.0
2018-04-16 15:50:00,50.45,50.49,50.45,50.47,1616425.0,40.0702,40.102,40.0702,40.0861,1616425.0
2018-04-17 09:30:00,50.59,50.59,50.38,50.48,462870.0,40.1814,40.1814,40.0146,40.0941,462870.0
2018-04-17 09:40:00,50.49,50.55,50.46,50.53,487970.0,40.102,40.1497,40.0782,40.1338,487970.0
2018-04-17 09:50:00,50.53,50.65,50.53,50.64,236887.0,40.1338,40.2291,40.1338,40.2211,236887.0
2018-04-17 10:00:00,50.64,50.68,50.6,50.67,295567.0,40.2211,40.2529,40.1894,40.245,295567.0
2018-04-17 10:10:00,50.67,50.79,50.67,50.79,412105.0,40.245,40.3403,40.245,40.3403,412105.0
2018-04-17 10:20:00,50.78,50.85,50.76,50.76,480800.0,40.3323,40.3879,40.3165,40.3165,480800.0
2018-04-17 10:30:00,50.76,50.88,50.75,50.87,208925.0,40.3165,40.4118,40.3085,40.4038,208925.0
2018-04-17 10:40:00,50.88,50.93,50.87,50.91,142049.0,40.4118,40.4515,40.4038,40.4356,142049.0
2018-04-17 10:50:00,50.92,50.93,50.82,50.91,222673.0,40.4435,40.4515,40.3641,40.4356,222673.0
2018-04-17 11:00:00,50.92,50.92,50.84,50.85,354339.0,40.4435,40.4435,40.38,40.3879,354339.0
2018-04-17 11:10:00,50.85,50.92,50.83,50.91,192689.0,40.3879,40.4435,40.3721,40.4356,192689.0
2018-04-17 11:20:00,50.91,50.96,50.87,50.95,174259.0,40.4356,40.4753,40.4038,40.4674,174259.0
2018-04-17 11:30:00,50.96,50.96,50.88,50.88,110815.0,40.4753,40.4753,40.4118,40.4118,110815.0
2018-04-17 11:40:00,50.89,50.9,50.83,50.86,80175.0,40.4197,40.4277,40.3721,40.3959,80175.0
2018-04-17 11:50:00,50.85,50.86,50.8,50.83,120942.0,40.3879,40.3959,40.3482,40.3721,120942.0
2018-04-17 12:00:00,50.83,50.85,50.79,50.84,79305.0,40.3721,40.3879,40.3403,40.38,79305.0
2018-04-17 12:10:00,50.83,50.84,50.78,50.8,77380.0,40.3721,40.38,40.3323,40.3482,77380.0
2018-04-17 12:20:00,50.79,50.8,50.76,50.78,79189.0,40.3403,40.3482,40.3165,40.3323,79189.0
2018-04-17 12:30:00,50.78,50.83,50.77,50.82,97770.0,40.3323,40.3721,40.3244,40.3641,97770.0
2018-04-17 12:40:00,50.82,50.84,50.8,50.84,141004.0,40.3641,40.38,40.3482,40.38,141004.0
2018-04-17 12:50:00,50.83,50.85,50.8,50.85,97684.0,40.3721,40.3879,40.3482,40.3879,97684.0
2018-04-17 13:00:00,50.84,50.87,50.82,50.86,94876.0,40.38,40.4038,40.3641,40.3959,94876.0
2018-04-17 13:10:00,50.86,50.89,50.84,50.87,383909.0,40.3959,40.4197,40.38,40.4038,383909.0
2018-04-17 13:20:00,50.86,50.9,50.85,50.9,65525.0,40.3959,40.4277,40.3879,40.4277,65525.0
2018-04-17 13:30:00,50.9,50.9,50.82,50.86,184183.0,40.4277,40.4277,40.3641,40.3959,184183.0
2018-04-17 13:40:00,50.86,50.89,50.85,50.87,41084.0,40.3959,40.4197,40.3879,40.4038,41084.0
2018-04-17 13:50:00,50.86,50.91,50.84,50.91,112478.0,40.3959,40.4356,40.38,40.4356,112478.0
2018-04-17 14:00:00,50.91,51.0,50.9,50.98,252309.0,40.4356,40.5071,40.4277,40.4912,252309.0
2018-04-17 14:10:00,50.98,50.99,50.93,50.99,121102.0,40.4912,40.4991,40.4515,40.4991,121102.0
2018-04-17 14:20:00,50.98,51.0,50.95,50.98,170291.0,40.4912,40.5071,40.4674,40.4912,170291.0
2018-04-17 14:30:00,50.98,51.02,50.98,51.01,161184.0,40.4912,40.523,40.4912,40.515,161184.0
2018-04-17 14:40:00,51.0,51.01,50.95,50.96,141941.0,40.5071,40.515,40.4674,40.4753,141941.0
2018-04-17 14:50:00,50.96,50.98,50.92,50.95,129128.0,40.4753,40.4912,40.4435,40.4674,129128.0
2018-04-17 15:00:00,50.94,51.04,50.93,51.03,169380.0,40.4594,40.5389,40.4515,40.5309,169380.0
2018-04-17 15:10:00,51.04,51.08,51.03,51.07,286322.0,40.5389,40.5706,40.5309,40.5627,286322.0
2018-04-17 15:20:00,51.07,51.15,51.07,51.14,740937.0,40.5627,40.6262,40.5627,40.6183,740937.0
2018-04-17 15:30:00,51.15,51.16,51.04,51.05,651180.0,40.6262,40.6342,40.5389,40.5468,651180.0
2018-04-17 15:40:00,51.05,51.09,51.01,51.07,646508.0,40.5468,40.5786,40.515,40.5627,646508.0
2018-04-17 15:50:00,51.07,51.08,50.95,50.98,1779470.0,40.5627,40.5706,40.4674,40.4912,1779470.0
2018-04-18 09:30:00,51.04,51.33,51.01,51.22,624138.0,40.5389,40.7692,40.515,40.6818,624138.0
2018-04-18 09:40:00,51.22,51.41,51.22,51.4,807622.0,40.6818,40.8327,40.6818,40.8248,807622.0
2018-04-18 09:50:00,51.4,51.49,51.36,51.37,605593.0,40.8248,40.8963,40.793,40.801,605593.0
2018-04-18 10:00:00,51.37,51.43,51.32,51.33,438883.0,40.801,40.8486,40.7612,40.7692,438883.0
2018-04-18 10:10:00,51.32,51.37,51.27,51.33,312717.0,40.7612,40.801,40.7215,40.7692,312717.0
2018-04-18 10:20:00,51.34,51.4,51.33,51.33,273941.0,40.7771,40.8248,40.7692,40.7692,273941.0
2018-04-18 10:30:00,51.33,51.35,51.29,51.33,271783.0,40.7692,40.7851,40.7374,40.7692,271783.0
2018-04-18 10:40:00,51.34,51.4,51.31,51.38,230318.0,40.7771,40.8248,40.7533,40.8089,230318.0
2018-04-18 10:50:00,51.38,51.42,51.34,51.41,206269.0,40.8089,40.8407,40.7771,40.8327,206269.0
2018-04-18 11:00:00,51.41,51.42,51.33,51.34,155503.0,40.8327,40.8407,40.7692,40.7771,155503.0
2018-04-18 11:10:00,51.34,51.4,51.31,51.36,143435.0,40.7771,40.8248,40.7533,40.793,143435.0
2018-04-18 11:20:00,51.36,51.39,51.34,51.35,203780.0,40.793,40.8168,40.7771,40.7851,203780.0
2018-04-18 11:30:00,51.35,51.36,51.3,51.33,132390.0,40.7851,40.793,40.7454,40.7692,132390.0
2018-04-18 11:40:00,51.33,51.34,51.27,51.29,128219.0,40.7692,40.7771,40.7215,40.7374,128219.0
2018-04-18 11:50:00,51.3,51.31,51.24,51.26,231881.0,40.7454,40.7533,40.6977,40.7136,231881.0
2018-04-18 12:00:00,51.26,51.27,51.2,51.23,203576.0,40.7136,40.7215,40.6659,40.6898,203576.0
2018-04-18 12:10:00,51.24,51.25,51.14,51.17,775738.0,40.6977,40.7056,40.6183,40.6421,775738.0
2018-04-18 12:20:00,51.16,51.18,51.13,51.16,154656.0,40.6342,40.65,40.6103,40.6342,154656.0
2018-04-18 12:30:00,51.16,51.17,51.1,51.15,366415.0,40.6342,40.6421,40.5865,40.6262,366415.0
2018-04-18 12:40:00,51.15,51.16,51.08,51.1,110228.0,40.6262,40.6342,40.5706,40.5865,110228.0
2018-04-18 12:50:00,51.1,51.11,51.03,51.04,92447.0,40.5865,40.5944,40.5309,40.5389,92447.0
2018-04-18 13:00:00,51.05,51.06,51.02,51.06,115045.0,40.5468,40.5547,40.523,40.5547,115045.0
2018-04-18 13:10:00,51.06,51.1,51.05,51.1,117610.0,40.5547,40.5865,40.5468,40.5865,117610.0
2018-04-18 13:20:00,51.09,51.09,51.04,51.05,143342.0,40.5786,40.5786,40.5389,40.5468,143342.0
2018-04-18 13:30:00,51.05,51.06,50.98,50.99,838043.0,40.5468,40.5547,40.4912,40.4991,838043.0
2018-04-18 13:40:00,50.99,51.0,50.94,50.95,130603.0,40.4991,40.5071,40.4594,40.4674,130603.0
2018-04-18 13:50:00,50.95,51.0,50.94,50.97,194455.0,40.4674,40.5071,40.4594,40.4833,194455.0
2018-04-18 14:00:00,50.96,51.01,50.96,50.99,121149.0,40.4753,40.515,40.4753,40.4991,121149.0
2018-04-18 14:10:00,50.99,51.01,50.96,50.98,231103.0,40.4991,40.515,40.4753,40.4912,231103.0
2018-04-18 14:20:00,50.98,51.0,50.96,50.97,187324.0,40.4912,40.5071,40.4753,40.4833,187324.0
2018-04-18 14:30:00,50.97,51.0,50.95,50.96,168264.0,40.4833,40.5071,40.4674,40.4753,168264.0
2018-04-18 14:40:00,50.97,50.99,50.93,50.98,138359.0,40.4833,40.4991,40.4515,40.4912,138359.0
2018-04-18 14:50:00,50.98,51.01,50.95,50.96,283009.0,40.4912,40.515,40.4674,40.4753,283009.0
2018-04-18 15:00:00,50.96,50.99,50.91,50.98,259777.0,40.4753,40.4991,40.4356,40.4912,259777.0
2018-04-18 15:10:00,50.99,51.01,50.93,50.93,411370.0,40.4991,40.515,40.4515,40.4515,411370.0
2018-04-18 15:20:00,50.94,50.95,50.9,50.91,307874.0,40.4594,40.4674,40.4277,40.4356,307874.0
2018-04-18 15:30:00,50.92,50.94,50.85,50.9,368202.0,40.4435,40.4594,40.3879,40.4277,368202.0
2018-04-18 15:40:00,50.89,50.9,50.79,50.8,742133.0,40.4197,40.4277,40.3403,40.3482,742133.0
2018-04-18 15:50:00,50.8,50.84,50.78,50.79,1240668.0,40.3482,40.38,40.3323,40.3403,1240668.0
2018-04-19 09:30:00,50.61,50.78,50.5,50.67,1825996.0,40.1973,40.3323,40.11,40.245,1825996.0
2018-04-19 09:40:00,50.67,50.78,50.65,50.77,380180.0,40.245,40.3323,40.2291,40.3244,380180.0
2018-04-19 09:50:00,50.77,50.88,50.74,50.82,1006912.0,40.3244,40.4118,40.3006,40.3641,1006912.0
2018-04-19 10:00:00,50.81,50.83,50.66,50.72,697252.0,40.3562,40.3721,40.237,40.2847,697252.0
2018-04-19 10:10:00,50.72,50.73,50.6,50.61,698593.0,40.2847,40.2926,40.1894,40.1973,698593.0
2018-04-19 10:20:00,50.62,50.62,50.54,50.61,384516.0,40.2053,40.2053,40.1417,40.1973,384516.0
2018-04-19 10:30:00,50.61,50.73,50.61,50.73,374628.0,40.1973,40.2926,40.1973,40.2926,374628.0
2018-04-19 10:40:00,50.73,50.75,50.61,50.61,255873.0,40.2926,40.3085,40.1973,40.1973,255873.0
2018-04-19 10:50:00,50.62,50.67,50.6,50.62,172933.0,40.2053,40.245,40.1894,40.2053,172933.0
2018-04-19 11:00:00,50.62,50.62,50.54,50.54,413537.0,40.2053,40.2053,40.1417,40.1417,413537.0
2018-04-19 11:10:00,50.54,50.59,50.51,50.57,504502.0,40.1417,40.1814,40.1179,40.1656,504502.0
2018-04-19 11:20:00,50.57,50.62,50.55,50.58,290091.0,40.1656,40.2053,40.1497,40.1735,290091.0
2018-04-19 11:30:00,50.57,50.59,50.52,50.54,148631.0,40.1656,40.1814,40.1258,40.1417,148631.0
2018-04-19 11:40:00,50.54,50.55,50.46,50.48,176635.0,40.1417,40.1497,40.0782,40.0941,176635.0
2018-04-19 11:50:00,50.48,50.48,50.35,50.4,601236.0,40.0941,40.0941,39.9908,40.0305,601236.0
2018-04-19 12:00:00,50.4,50.47,50.38,50.44,512902.0,40.0305,40.0861,40.0146,40.0623,512902.0
2018-04-19 12:10:00,50.44,50.52,50.44,50.51,186043.0,40.0623,40.1258,40.0623,40.1179,186043.0
2018-04-19 12:20:00,50.51,50.51,50.44,50.45,574436.0,40.1179,40.1179,40.0623,40.0702,574436.0
2018-04-19 12:30:00,50.45,50.52,50.44,50.5,241045.0,40.0702,40.1258,40.0623,40.11,241045.0
2018-04-19 12:40:00,50.5,50.55,50.49,50.52,168476.0,40.11,40.1497,40.102,40.1258,168476.0
2018-04-19 12:50:00,50.52,50.54,50.48,50.49,101618.0,40.1258,40.1417,40.0941,40.102,101618.0
2018-04-19 13:00:00,50.48,50.51,50.46,50.46,47814.0,40.0941,40.1179,40.0782,40.0782,47814.0
2018-04-19 13:10:00,50.46,50.52,50.45,50.5,93157.0,40.0782,40.1258,40.0702,40.11,93157.0
2018-04-19 13:20:00,50.5,50.53,50.49,50.51,76055.0,40.11,40.1338,40.102,40.1179,76055.0
2018-04-19 13:30:00,50.51,50.57,50.51,50.56,70497.0,40.1179,40.1656,40.1179,40.1576,70497.0
2018-04-19 13:40:00,50.56,50.6,50.54,50.59,56014.0,40.1576,40.1894,40.1417,40.1814,56014.0
2018-04-19 13:50:00,50.6,50.63,50.58,50.59,119033.0,40.1894,40.2132,40.1735,40.1814,119033.0
2018-04-19 14:00:00,50.58,50.6,50.53,50.56,145373.0,40.1735,40.1894,40.1338,40.1576,145373.0
2018-04-19 14:10:00,50.57,50.59,50.54,50.57,113117.0,40.1656,40.1814,40.1417,40.1656,113117.0
2018-04-19 14:20:00,50.58,50.6,50.52,50.58,102448.0,40.1735,40.1894,40.1258,40.1735,102448.0
2018-04-19 14:30:00,50.58,50.61,50.53,50.57,138168.0,40.1735,40.1973,40.1338,40.1656,138168.0
2018-04-19 14:40:00,50.58,50.61,50.55,50.58,82962.0,40.1735,40.1973,40.1497,40.1735,82962.0
2018-04-19 14:50:00,50.58,50.59,50.53,50.54,217769.0,40.1735,40.1814,40.1338,40.1417,217769.0
2018-04-19 15:00:00,50.54,50.6,50.52,50.59,87561.0,40.1417,40.1894,40.1258,40.1814,87561.0
2018-04-19 15:10:00,50.59,50.61,50.56,50.6,188268.0,40.1814,40.1973,40.1576,40.1894,188268.0
2018-04-19 15:20:00,50.6,50.63,50.57,50.59,158608.0,40.1894,40.2132,40.1656,40.1814,158608.0
2018-04-19 15:30:00,50.58,50.75,50.57,50.7,801473.0,40.1735,40.3085,40.1656,40.2688,801473.0
2018-04-19 15:40:00,50.7,50.74,50.67,50.71,572928.0,40.2688,40.3006,40.245,40.2767,572928.0
2018-04-19 15:50:00,50.71,50.76,50.71,50.75,1527681.0,40.2767,40.3165,40.2767,40.3085,1527681.0
2018-04-20 09:30:00,50.7,50.82,50.67,50.7,779148.0,40.2688,40.3641,40.245,40.2688,779148.0
2018-04-20 09:40:00,50.7,50.73,50.61,50.66,336403.0,40.2688,40.2926,40.1973,40.237,336403.0
2018-04-20 09:50:00,50.66,50.73,50.64,50.73,306034.0,40.237,40.2926,40.2211,40.2926,306034.0
2018-04-20 10:00:00,50.73,50.75,50.66,50.67,256310.0,40.2926,40.3085,40.237,40.245,256310.0
2018-04-20 10:10:00,50.66,50.67,50.57,50.59,557669.0,40.237,40.245,40.1656,40.1814,557669.0
2018-04-20 10:20:00,50.58,50.64,50.57,50.62,676683.0,40.1735,40.2211,40.1656,40.2053,676683.0
2018-04-20 10:30:00,50.61,50.62,50.52,50.52,253742.0,40.1973,40.2053,40.1258,40.1258,253742.0
2018-04-20 10:40:00,50.51,50.55,50.48,50.48,195222.0,40.1179,40.1497,40.0941,40.0941,195222.0
2018-04-20 10:50:00,50.48,50.53,50.38,50.45,612142.0,40.0941,40.1338,40.0146,40.0702,612142.0
2018-04-20 11:00:00,50.44,50.45,50.38,50.4,255208.0,40.0623,40.0702,40.0146,40.0305,255208.0
2018-04-20 11:10:00,50.41,50.48,50.37,50.46,231571.0,40.0385,40.0941,40.0067,40.0782,231571.0
2018-04-20 11:20:00,50.47,50.48,50.4,50.41,149613.0,40.0861,40.0941,40.0305,40.0385,149613.0
2018-04-20 11:30:00,50.42,50.48,50.42,50.47,301826.0,40.0464,40.0941,40.0464,40.0861,301826.0
2018-04-20 11:40:00,50.47,50.49,50.41,50.46,202493.0,40.0861,40.102,40.0385,40.0782,202493.0
2018-04-20 11:50:00,50.45,50.46,50.4,50.41,168328.0,40.0702,40.0782,40.0305,40.0385,168328.0
2018-04-20 12:00:00,50.42,50.42,50.34,50.36,288772.0,40.0464,40.0464,39.9829,39.9988,288772.0
2018-04-20 12:10:00,50.35,50.35,50.29,50.31,204866.0,39.9908,39.9908,39.9432,39.959,204866.0
2018-04-20 12:20:00,50.31,50.33,50.28,50.28,156538.0,39.959,39.9749,39.9352,39.9352,156538.0
2018-04-20 12:30:00,50.29,50.3,50.22,50.24,421629.0,39.9432,39.9511,39.8876,39.9034,421629.0
2018-04-20 12:40:00,50.24,50.26,50.18,50.19,195384.0,39.9034,39.9193,39.8558,39.8637,195384.0
2018-04-20 12:50:00,50.19,50.22,50.19,50.2,124175.0,39.8637,39.8876,39.8637,39.8717,124175.0
2018-04-20 13:00:00,50.19,50.21,50.15,50.15,166738.0,39.8637,39.8796,39.832,39.832,166738.0
2018-04-20 13:10:00,50.14,50.25,50.14,50.23,503063.0,39.824,39.9114,39.824,39.8955,503063.0
2018-04-20 13:20:00,50.22,50.32,50.22,50.32,346522.0,39.8876,39.967,39.8876,39.967,346522.0
2018-04-20 13:30:00,50.32,50.33,50.28,50.33,261974.0,39.967,39.9749,39.9352,39.9749,261974.0
2018-04-20 13:40:00,50.33,50.36,50.32,50.32,173093.0,39.9749,39.9988,39.967,39.967,173093.0
2018-04-20 13:50:00,50.32,50.35,50.31,50.34,109006.0,39.967,39.9908,39.959,39.9829,109006.0
2018-04-20 14:00:00,50.34,50.37,50.32,50.37,166419.0,39.9829,40.0067,39.967,40.0067,166419.0
2018-04-20 14:10:00,50.37,50.37,50.31,50.32,153582.0,40.0067,40.0067,39.959,39.967,153582.0
2018-04-20 14:20:00,50.32,50.36,50.3,50.36,213473.0,39.967,39.9988,39.9511,39.9988,213473.0
2018-04-20 14:30:00,50.35,50.39,50.3,50.32,361879.0,39.9908,40.0226,39.9511,39.967,361879.0
2018-04-20 14:40:00,50.33,50.36,50.3,50.32,154070.0,39.9749,39.9988,39.9511,39.967,154070.0
2018-04-20 14:50:00,50.32,50.35,50.29,50.32,318821.0,39.967,39.9908,39.9432,39.967,318821.0
2018-04-20 15:00:00,50.32,50.33,50.17,50.17,409565.0,39.967,39.9749,39.8478,39.8478,409565.0
2018-04-20 15:10:00,50.18,50.25,50.17,50.2,560873.0,39.8558,39.9114,39.8478,39.8717,560873.0
2018-04-20 15:20:00,50.2,50.23,50.16,50.19,500711.0,39.8717,39.8955,39.8399,39.8637,500711.0
2018-04-20 15:30:00,50.19,50.22,50.14,50.22,452260.0,39.8637,39.8876,39.824,39.8876,452260.0
2018-04-20 15:40:00,50.22,50.26,50.2,50.24,616353.0,39.8876,39.9193,39.8717,39.9034,616353.0
2018-04-20 15:50:00,50.24,50.3,50.19,50.29,1435381.0,39.9034,39.9511,39.8637,39.9432,1435381.0
2018-04-23 09:30:00,50.37,50.46,50.28,50.35,562103.0,40.0067,40.0782,39.9352,39.9908,562103.0
2018-04-23 09:40:00,50.34,50.48,50.32,50.43,710150.0,39.9829,40.0941,39.967,40.0544,710150.0
2018-04-23 09:50:00,50.44,50.59,50.43,50.56,458050.0,40.0623,40.1814,40.0544,40.1576,458050.0
2018-04-23 10:00:00,50.57,50.62,50.53,50.55,538724.0,40.1656,40.2053,40.1338,40.1497,538724.0
2018-04-23 10:10:00,50.55,50.59,50.48,50.49,451498.0,40.1497,40.1814,40.0941,40.102,451498.0
2018-04-23 10:20:00,50.48,50.54,50.45,50.5,417066.0,40.0941,40.1417,40.0702,40.11,417066.0
2018-04-23 10:30:00,50.5,50.5,50.4,50.42,303015.0,40.11,40.11,40.0305,40.0464,303015.0
2018-04-23 10:40:00,50.42,50.51,50.41,50.42,197830.0,40.0464,40.1179,40.0385,40.0464,197830.0
2018-04-23 10:50:00,50.42,50.43,50.34,50.35,218762.0,40.0464,40.0544,39.9829,39.9908,218762.0
2018-04-23 11:00:00,50.35,50.37,50.33,50.35,197941.0,39.9908,40.0067,39.9749,39.9908,197941.0
2018-04-23 11:10:00,50.35,50.39,50.31,50.31,337792.0,39.9908,40.0226,39.959,39.959,337792.0
2018-04-23 11:20:00,50.32,50.33,50.29,50.3,128499.0,39.967,39.9749,39.9432,39.9511,128499.0
2018-04-23 11:30:00,50.3,50.38,50.3,50.34,267165.0,39.9511,40.0146,39.9511,39.9829,267165.0
2018-04-23 11:40:00,50.35,50.38,50.34,50.34,144577.0,39.9908,40.0146,39.9829,39.9829,144577.0
2018-04-23 11:50:00,50.33,50.38,50.27,50.31,182933.0,39.9749,40.0146,39.9273,39.959,182933.0
2018-04-23 12:00:00,50.31,50.35,50.3,50.3,397341.0,39.959,39.9908,39.9511,39.9511,397341.0
2018-04-23 12:10:00,50.3,50.31,50.21,50.22,424496.0,39.9511,39.959,39.8796,39.8876,424496.0
2018-04-23 12:20:00,50.22,50.23,50.19,50.21,292731.0,39.8876,39.8955,39.8637,39.8796,292731.0
2018-04-23 12:30:00,50.21,50.24,50.2,50.22,116637.0,39.8796,39.9034,39.8717,39.8876,116637.0
2018-04-23 12:40:00,50.22,50.24,50.19,50.2,169295.0,39.8876,39.9034,39.8637,39.8717,169295.0
2018-04-23 12:50:00,50.21,50.24,50.19,50.24,193997.0,39.8796,39.9034,39.8637,39.9034,193997.0
2018-04-23 13:00:00,50.23,50.28,50.21,50.27,182863.0,39.8955,39.9352,39.8796,39.9273,182863.0
2018-04-23 13:10:00,50.26,50.28,50.24,50.25,321888.0,39.9193,39.9352,39.9034,39.9114,321888.0
2018-04-23 13:20:00,50.25,50.26,50.21,50.23,180275.0,39.9114,39.9193,39.8796,39.8955,180275.0
2018-04-23 13:30:00,50.23,50.25,50.2,50.24,96506.0,39.8955,39.9114,39.8717,39.9034,96506.0
2018-04-23 13:40:00,50.23,50.29,50.23,50.27,100611.0,39.8955,39.9432,39.8955,39.9273,100611.0
2018-04-23 13:50:00,50.26,50.3,50.26,50.29,132397.0,39.9193,39.9511,39.9193,39.9432,132397.0
2018-04-23 14:00:00,50.29,50.3,50.22,50.25,180051.0,39.9432,39.9511,39.8876,39.9114,180051.0
2018-04-23 14:10:00,50.25,50.26,50.22,50.23,176874.0,39.9114,39.9193,39.8876,39.8955,176874.0
2018-04-23 14:20:00,50.23,50.24,50.2,50.23,124518.0,39.8955,39.9034,39.8717,39.8955,124518.0
2018-04-23 14:30:00,50.22,50.24,50.2,50.24,95159.0,39.8876,39.9034,39.8717,39.9034,95159.0
2018-04-23 14:40:00,50.24,50.25,50.18,50.2,145116.0,39.9034,39.9114,39.8558,39.8717,145116.0
2018-04-23 14:50:00,50.2,50.2,50.14,50.18,158025.0,39.8717,39.8717,39.824,39.8558,158025.0
2018-04-23 15:00:00,50.18,50.23,50.17,50.2,179235.0,39.8558,39.8955,39.8478,39.8717,179235.0
2018-04-23 15:10:00,50.2,50.21,50.16,50.2,134402.0,39.8717,39.8796,39.8399,39.8717,134402.0
2018-04-23 15:20:00,50.2,50.25,50.19,50.23,129537.0,39.8717,39.9114,39.8637,39.8955,129537.0
2018-04-23 15:30:00,50.23,50.26,50.22,50.23,222475.0,39.8955,39.9193,39.8876,39.8955,222475.0
2018-04-23 15:40:00,50.23,50.31,50.23,50.31,309941.0,39.8955,39.959,39.8955,39.959,309941.0
2018-04-23 15:50:00,50.31,50.34,50.29,50.33,811135.0,39.959,39.9829,39.9432,39.9749,811135.0
2018-04-24 09:30:00,50.37,50.62,50.37,50.52,808749.0,40.0067,40.2053,40.0067,40.1258,808749.0
2018-04-24 09:40:00,50.52,50.57,50.42,50.43,444113.0,40.1258,40.1656,40.0464,40.0544,444113.0
2018-04-24 09:50:00,50.42,50.43,50.28,50.31,882093.0,40.0464,40.0544,39.9352,39.959,882093.0
2018-04-24 10:00:00,50.31,50.38,50.29,50.37,366655.0,39.959,40.0146,39.9432,40.0067,366655.0
2018-04-24 10:10:00,50.38,50.42,50.3,50.38,331615.0,40.0146,40.0464,39.9511,40.0146,331615.0
2018-04-24 10:20:00,50.38,50.46,50.35,50.46,304722.0,40.0146,40.0782,39.9908,40.0782,304722.0
2018-04-24 10:30:00,50.46,50.6,50.45,50.57,480224.0,40.0782,40.1894,40.0702,40.1656,480224.0
2018-04-24 10:40:00,50.57,50.66,50.55,50.63,229055.0,40.1656,40.237,40.1497,40.2132,229055.0
2018-04-24 10:50:00,50.63,50.69,50.61,50.66,239255.0,40.2132,40.2609,40.1973,40.237,239255.0
2018-04-24 11:00:00,50.66,50.74,50.63,50.7,325014.0,40.237,40.3006,40.2132,40.2688,325014.0
2018-04-24 11:10:00,50.7,50.89,50.69,50.89,451218.0,40.2688,40.4197,40.2609,40.4197,451218.0
2018-04-24 11:20:00,50.89,50.98,50.84,50.91,510875.0,40.4197,40.4912,40.38,40.4356,510875.0
2018-04-24 11:30:00,50.9,50.91,50.75,50.76,311663.0,40.4277,40.4356,40.3085,40.3165,311663.0
2018-04-24 11:40:00,50.76,50.78,50.64,50.66,352066.0,40.3165,40.3323,40.2211,40.237,352066.0
2018-04-24 11:50:00,50.66,50.68,50.58,50.6,240424.0,40.237,40.2529,40.1735,40.1894,240424.0
2018-04-24 12:00:00,50.61,50.67,50.61,50.64,170046.0,40.1973,40.245,40.1973,40.2211,170046.0
2018-04-24 12:10:00,50.65,50.71,50.61,50.63,577038.0,40.2291,40.2767,40.1973,40.2132,577038.0
2018-04-24 12:20:00,50.63,50.81,50.63,50.8,253314.0,40.2132,40.3562,40.2132,40.3482,253314.0
2018-04-24 12:30:00,50.8,50.86,50.78,50.78,261223.0,40.3482,40.3959,40.3323,40.3323,261223.0
2018-04-24 12:40:00,50.78,50.91,50.77,50.91,475132.0,40.3323,40.4356,40.3244,40.4356,475132.0
2018-04-24 12:50:00,50.91,50.94,50.9,50.93,675203.0,40.4356,40.4594,40.4277,40.4515,675203.0
2018-04-24 13:00:00,50.93,50.93,50.83,50.84,302015.0,40.4515,40.4515,40.3721,40.38,302015.0
2018-04-24 13:10:00,50.84,50.85,50.79,50.83,446205.0,40.38,40.3879,40.3403,40.3721,446205.0
2018-04-24 13:20:00,50.84,50.84,50.8,50.83,340988.0,40.38,40.38,40.3482,40.3721,340988.0
2018-04-24 13:30:00,50.84,50.84,50.68,50.71,170981.0,40.38,40.38,40.2529,40.2767,170981.0
2018-04-24 13:40:00,50.71,50.75,50.68,50.74,227839.0,40.2767,40.3085,40.2529,40.3006,227839.0
2018-04-24 13:50:00,50.74,50.74,50.66,50.72,434281.0,40.3006,40.3006,40.237,40.2847,434281.0
2018-04-24 14:00:00,50.73,50.75,50.69,50.72,180083.0,40.2926,40.3085,40.2609,40.2847,180083.0
2018-04-24 14:10:00,50.72,50.74,50.68,50.7,274240.0,40.2847,40.3006,40.2529,40.2688,274240.0
2018-04-24 14:20:00,50.7,50.97,50.6,50.77,956402.0,40.2688,40.4833,40.1894,40.3244,956402.0
2018-04-24 14:30:00,50.76,50.81,50.43,50.43,685176.0,40.3165,40.3562,40.0544,40.0544,685176.0
2018-04-24 14:40:00,50.43,50.53,50.43,50.51,609837.0,40.0544,40.1338,40.0544,40.1179,609837.0
2018-04-24 14:50:00,50.51,50.61,50.51,50.55,553717.0,40.1179,40.1973,40.1179,40.1497,553717.0
2018-04-24 15:00:00,50.56,50.6,50.53,50.6,268348.0,40.1576,40.1894,40.1338,40.1894,268348.0
2018-04-24 15:10:00,50.6,50.61,50.48,50.48,264762.0,40.1894,40.1973,40.0941,40.0941,264762.0
2018-04-24 15:20:00,50.48,50.63,50.48,50.58,264775.0,40.0941,40.2132,40.0941,40.1735,264775.0
2018-04-24 15:30:00,50.57,50.58,50.49,50.53,338314.0,40.1656,40.1735,40.102,40.1338,338314.0
2018-04-24 15:40:00,50.53,50.63,50.44,50.6,430821.0,40.1338,40.2132,40.0623,40.1894,430821.0
2018-04-24 15:50:00,50.6,50.67,50.59,50.67,895488.0,40.1894,40.245,40.1814,40.245,895488.0
2018-04-25 09:30:00,50.49,50.55,50.37,50.47,577721.0,40.102,40.1497,40.0067,40.0861,577721.0
2018-04-25 09:40:00,50.47,50.5,50.37,50.4,404834.0,40.0861,40.11,40.0067,40.0305,404834.0
2018-04-25 09:50:00,50.39,50.71,50.39,50.69,713088.0,40.0226,40.2767,40.0226,40.2609,713088.0
2018-04-25 10:00:00,50.69,50.86,50.69,50.84,437295.0,40.2609,40.3959,40.2609,40.38,437295.0
2018-04-25 10:10:00,50.85,50.86,50.69,50.71,395787.0,40.3879,40.3959,40.2609,40.2767,395787.0
2018-04-25 10:20:00,50.71,50.75,50.58,50.59,972360.0,40.2767,40.3085,40.1735,40.1814,972360.0
2018-04-25 10:30:00,50.58,50.66,50.48,50.48,254544.0,40.1735,40.237,40.0941,40.0941,254544.0
2018-04-25 10:40:00,50.49,50.58,50.48,50.49,329289.0,40.102,40.1735,40.0941,40.102,329289.0
2018-04-25 10:50:00,50.49,50.55,50.47,50.5,573994.0,40.102,40.1497,40.0861,40.11,573994.0
2018-04-25 11:00:00,50.49,50.51,50.35,50.4,332383.0,40.102,40.1179,39.9908,40.0305,332383.0
2018-04-25 11:10:00,50.39,50.42,50.37,50.42,173994.0,40.0226,40.0464,40.0067,40.0464,173994.0
2018-04-25 11:20:00,50.42,50.43,50.3,50.3,405510.0,40.0464,40.0544,39.9511,39.9511,405510.0
2018-04-25 11:30:00,50.3,50.41,50.3,50.4,315749.0,39.9511,40.0385,39.9511,40.0305,315749.0
2018-04-25 11:40:00,50.4,50.51,50.4,50.46,247710.0,40.0305,40.1179,40.0305,40.0782,247710.0
2018-04-25 11:50:00,50.46,50.53,50.44,50.49,232605.0,40.0782,40.1338,40.0623,40.102,232605.0
2018-04-25 12:00:00,50.49,50.63,50.48,50.59,223132.0,40.102,40.2132,40.0941,40.1814,223132.0
2018-04-25 12:10:00,50.6,50.63,50.54,50.56,217822.0,40.1894,40.2132,40.1417,40.1576,217822.0
2018-04-25 12:20:00,50.56,50.62,50.56,50.6,132321.0,40.1576,40.2053,40.1576,40.1894,132321.0
2018-04-25 12:30:00,50.6,50.61,50.51,50.52,122136.0,40.1894,40.1973,40.1179,40.1258,122136.0
2018-04-25 12:40:00,50.53,50.58,50.5,50.54,141707.0,40.1338,40.1735,40.11,40.1417,141707.0
2018-04-25 12:50:00,50.53,50.55,50.49,50.52,117397.0,40.1338,40.1497,40.102,40.1258,117397.0
2018-04-25 13:00:00,50.52,50.54,50.49,50.52,84693.0,40.1258,40.1417,40.102,40.1258,84693.0
2018-04-25 13:10:00,50.53,50.58,50.53,50.55,116298.0,40.1338,40.1735,40.1338,40.1497,116298.0
2018-04-25 13:20:00,50.55,50.55,50.49,50.52,106455.0,40.1497,40.1497,40.102,40.1258,106455.0
2018-04-25 13:30:00,50.51,50.57,50.51,50.55,186643.0,40.1179,40.1656,40.1179,40.1497,186643.0
2018-04-25 13:40:00,50.54,50.55,50.45,50.46,211486.0,40.1417,40.1497,40.0702,40.0782,211486.0
2018-04-25 13:50:00,50.46,50.53,50.45,50.5,319767.0,40.0782,40.1338,40.0702,40.11,319767.0
2018-04-25 14:00:00,50.51,50.55,50.47,50.53,197533.0,40.1179,40.1497,40.0861,40.1338,197533.0
2018-04-25 14:10:00,50.53,50.59,50.51,50.57,148627.0,40.1338,40.1814,40.1179,40.1656,148627.0
2018-04-25 14:20:00,50.58,50.61,50.54,50.6,165418.0,40.1735,40.1973,40.1417,40.1894,165418.0
2018-04-25 14:30:00,50.6,50.66,50.59,50.64,211022.0,40.1894,40.237,40.1814,40.2211,211022.0
2018-04-25 14:40:00,50.65,50.68,50.61,50.64,336563.0,40.2291,40.2529,40.1973,40.2211,336563.0
2018-04-25 14:50:00,50.64,50.64,50.59,50.6,175473.0,40.2211,40.2211,40.1814,40.1894,175473.0
2018-04-25 15:00:00,50.6,50.65,50.57,50.61,208241.0,40.1894,40.2291,40.1656,40.1973,208241.0
2018-04-25 15:10:00,50.61,50.65,50.58,50.64,227835.0,40.1973,40.2291,40.1735,40.2211,227835.0
2018-04-25 15:20:00,50.64,50.69,50.6,50.67,387181.0,40.2211,40.2609,40.1894,40.245,387181.0
2018-04-25 15:30:00,50.66,50.71,50.64,50.66,390081.0,40.237,40.2767,40.2211,40.237,390081.0
2018-04-25 15:40:00,50.66,50.69,50.58,50.6,534398.0,40.237,40.2609,40.1735,40.1894,534398.0
2018-04-25 15:50:00,50.59,50.69,50.57,50.67,1503121.0,40.1814,40.2609,40.1656,40.245,1503121.0
2018-04-26 09:30:00,50.73,50.79,50.5,50.67,565191.0,40.2926,40.3403,40.11,40.245,565191.0
2018-04-26 09:40:00,50.66,50.79,50.63,50.76,660270.0,40.237,40.3403,40.2132,40.3165,660270.0
2018-04-26 09:50:00,50.76,50.81,50.72,50.76,286439.0,40.3165,40.3562,40.2847,40.3165,286439.0
2018-04-26 10:00:00,50.77,50.9,50.75,50.82,254579.0,40.3244,40.4277,40.3085,40.3641,254579.0
2018-04-26 10:10:00,50.83,50.87,50.8,50.81,296840.0,40.3721,40.4038,40.3482,40.3562,296840.0
2018-04-26 10:20:00,50.81,50.89,50.77,50.85,147341.0,40.3562,40.4197,40.3244,40.3879,147341.0
2018-04-26 10:30:00,50.86,50.9,50.84,50.86,125344.0,40.3959,40.4277,40.38,40.3959,125344.0
2018-04-26 10:40:00,50.87,50.91,50.85,50.88,222558.0,40.4038,40.4356,40.3879,40.4118,222558.0
2018-04-26 10:50:00,50.88,50.97,50.83,50.95,169158.0,40.4118,40.4833,40.3721,40.4674,169158.0
2018-04-26 11:00:00,50.96,51.0,50.93,50.96,172598.0,40.4753,40.5071,40.4515,40.4753,172598.0
2018-04-26 11:10:00,50.96,50.97,50.85,50.88,110978.0,40.4753,40.4833,40.3879,40.4118,110978.0
2018-04-26 11:20:00,50.88,50.89,50.82,50.86,105381.0,40.4118,40.4197,40.3641,40.3959,105381.0
2018-04-26 11:30:00,50.86,50.87,50.81,50.87,140398.0,40.3959,40.4038,40.3562,40.4038,140398.0
2018-04-26 11:40:00,50.87,50.92,50.86,50.9,168189.0,40.4038,40.4435,40.3959,40.4277,168189.0
2018-04-26 11:50:00,50.9,51.02,50.9,51.01,146548.0,40.4277,40.523,40.4277,40.515,146548.0
2018-04-26 12:00:00,51.0,51.02,50.97,50.99,140013.0,40.5071,40.523,40.4833,40.4991,140013.0
2018-04-26 12:10:00,50.99,51.03,50.95,51.0,114202.0,40.4991,40.5309,40.4674,40.5071,114202.0
2018-04-26 12:20:00,51.01,51.02,51.0,51.01,106459.0,40.515,40.523,40.5071,40.515,106459.0
2018-04-26 12:30:00,51.01,51.03,50.99,51.0,83808.0,40.515,40.5309,40.4991,40.5071,83808.0
2018-04-26 12:40:00,51.0,51.02,50.96,50.97,120320.0,40.5071,40.523,40.4753,40.4833,120320.0
2018-04-26 12:50:00,50.98,51.0,50.95,50.98,332600.0,40.4912,40.5071,40.4674,40.4912,332600.0
2018-04-26 13:00:00,50.99,51.05,50.98,51.05,105678.0,40.4991,40.5468,40.4912,40.5468,105678.0
2018-04-26 13:10:00,51.05,51.17,51.05,51.14,153562.0,40.5468,40.6421,40.5468,40.6183,153562.0
2018-04-26 13:20:00,51.14,51.16,51.12,51.15,199265.0,40.6183,40.6342,40.6024,40.6262,199265.0
2018-04-26 13:30:00,51.15,51.16,51.09,51.13,123445.0,40.6262,40.6342,40.5786,40.6103,123445.0
2018-04-26 13:40:00,51.13,51.15,51.1,51.11,69427.0,40.6103,40.6262,40.5865,40.5944,69427.0
2018-04-26 13:50:00,51.11,51.14,51.08,51.09,165613.0,40.5944,40.6183,40.5706,40.5786,165613.0
2018-04-26 14:00:00,51.09,51.13,51.07,51.12,53905.0,40.5786,40.6103,40.5627,40.6024,53905.0
2018-04-26 14:10:00,51.12,51.17,51.11,51.17,114928.0,40.6024,40.6421,40.5944,40.6421,114928.0
2018-04-26 14:20:00,51.16,51.22,51.16,51.22,118469.0,40.6342,40.6818,40.6342,40.6818,118469.0
2018-04-26 14:30:00,51.22,51.23,51.18,51.22,145973.0,40.6818,40.6898,40.65,40.6818,145973.0
2018-04-26 14:40:00,51.22,51.23,51.18,51.18,139619.0,40.6818,40.6898,40.65,40.65,139619.0
2018-04-26 14:50:00,51.18,51.21,51.15,51.18,188358.0,40.65,40.6739,40.6262,40.65,188358.0
2018-04-26 15:00:00,51.19,51.25,51.18,51.24,910579.0,40.658,40.7056,40.65,40.6977,910579.0
2018-04-26 15:10:00,51.24,51.26,51.17,51.18,320468.0,40.6977,40.7136,40.6421,40.65,320468.0
2018-04-26 15:20:00,51.18,51.19,51.1,51.12,268337.0,40.65,40.658,40.5865,40.6024,268337.0
2018-04-26 15:30:00,51.12,51.18,51.11,51.17,299778.0,40.6024,40.65,40.5944,40.6421,299778.0
2018-04-26 15:40:00,51.17,51.2,51.14,51.19,415508.0,40.6421,40.6659,40.6183,40.658,415508.0
2018-04-26 15:50:00,51.18,51.25,51.18,51.2,1598020.0,40.65,40.7056,40.65,40.6659,1598020.0
2018-04-27 09:30:00,51.13,51.19,51.03,51.18,279037.0,40.6103,40.658,40.5309,40.65,279037.0
2018-04-27 09:40:00,51.19,51.39,51.18,51.3,418879.0,40.658,40.8168,40.65,40.7454,418879.0
2018-04-27 09:50:00,51.29,51.4,51.29,51.34,247128.0,40.7374,40.8248,40.7374,40.7771,247128.0
2018-04-27 10:00:00,51.33,51.37,51.3,51.34,313035.0,40.7692,40.801,40.7454,40.7771,313035.0
2018-04-27 10:10:00,51.34,51.45,51.32,51.43,461422.0,40.7771,40.8645,40.7612,40.8486,461422.0
2018-04-27 10:20:00,51.44,51.57,51.43,51.55,498754.0,40.8566,40.9598,40.8486,40.9439,498754.0
2018-04-27 10:30:00,51.56,51.62,51.54,51.57,355178.0,40.9519,40.9995,40.936,40.9598,355178.0
2018-04-27 10:40:00,51.56,51.57,51.49,51.55,385286.0,40.9519,40.9598,40.8963,40.9439,385286.0
2018-04-27 10:50:00,51.55,51.77,51.55,51.77,692034.0,40.9439,41.1187,40.9439,41.1187,692034.0
2018-04-27 11:00:00,51.77,51.85,51.74,51.84,424484.0,41.1187,41.1822,41.0948,41.1743,424484.0
2018-04-27 11:10:00,51.84,51.85,51.72,51.75,423749.0,41.1743,41.1822,41.0789,41.1028,423749.0
2018-04-27 11:20:00,51.74,51.79,51.71,51.72,238803.0,41.0948,41.1345,41.071,41.0789,238803.0
2018-04-27 11:30:00,51.71,51.75,51.71,51.74,127648.0,41.071,41.1028,41.071,41.0948,127648.0
2018-04-27 11:40:00,51.75,51.8,51.73,51.8,303023.0,41.1028,41.1425,41.0869,41.1425,303023.0
2018-04-27 11:50:00,51.79,51.8,51.73,51.75,108780.0,41.1345,41.1425,41.0869,41.1028,108780.0
2018-04-27 12:00:00,51.75,51.79,51.72,51.78,310356.0,41.1028,41.1345,41.0789,41.1266,310356.0
2018-04-27 12:10:00,51.78,51.78,51.75,51.78,136601.0,41.1266,41.1266,41.1028,41.1266,136601.0
2018-04-27 12:20:00,51.79,51.82,51.76,51.77,203114.0,41.1345,41.1584,41.1107,41.1187,203114.0
2018-04-27 12:30:00,51.76,51.83,51.76,51.79,213215.0,41.1107,41.1663,41.1107,41.1345,213215.0
2018-04-27 12:40:00,51.79,51.83,51.76,51.83,106770.0,41.1345,41.1663,41.1107,41.1663,106770.0
2018-04-27 12:50:00,51.83,51.9,51.83,51.87,205861.0,41.1663,41.2219,41.1663,41.1981,205861.0
2018-04-27 13:00:00,51.88,51.89,51.82,51.88,148842.0,41.206,41.214,41.1584,41.206,148842.0
2018-04-27 13:10:00,51.87,51.88,51.81,51.85,1180807.0,41.1981,41.206,41.1504,41.1822,1180807.0
2018-04-27 13:20:00,51.85,51.86,51.81,51.82,152914.0,41.1822,41.1901,41.1504,41.1584,152914.0
2018-04-27 13:30:00,51.83,51.83,51.77,51.77,131997.0,41.1663,41.1663,41.1187,41.1187,131997.0
2018-04-27 13:40:00,51.76,51.77,51.72,51.73,388512.0,41.1107,41.1187,41.0789,41.0869,388512.0
2018-04-27 13:50:00,51.73,51.76,51.69,51.75,188945.0,41.0869,41.1107,41.0551,41.1028,188945.0
2018-04-27 14:00:00,51.75,51.76,51.68,51.71,663270.0,41.1028,41.1107,41.0472,41.071,663270.0
2018-04-27 14:10:00,51.72,51.72,51.62,51.65,585441.0,41.0789,41.0789,40.9995,41.0233,585441.0
2018-04-27 14:20:00,51.65,51.67,51.62,51.63,308977.0,41.0233,41.0392,40.9995,41.0075,308977.0
2018-04-27 14:30:00,51.62,51.64,51.56,51.56,418158.0,40.9995,41.0154,40.9519,40.9519,418158.0
2018-04-27 14:40:00,51.56,51.59,51.53,51.58,336237.0,40.9519,40.9757,40.928,40.9678,336237.0
2018-04-27 14:50:00,51.58,51.63,51.57,51.61,462230.0,40.9678,41.0075,40.9598,40.9916,462230.0
2018-04-27 15:00:00,51.62,51.65,51.59,51.62,646855.0,40.9995,41.0233,40.9757,40.9995,646855.0
2018-04-27 15:10:00,51.62,51.69,51.61,51.63,472710.0,40.9995,41.0551,40.9916,41.0075,472710.0
2018-04-27 15:20:00,51.63,51.71,51.62,51.7,248421.0,41.0075,41.071,40.9995,41.0631,248421.0
2018-04-27 15:30:00,51.7,51.71,51.64,51.64,347791.0,41.0631,41.071,41.0154,41.0154,347791.0
2018-04-27 15:40:00,51.64,51.7,51.61,51.69,692714.0,41.0154,41.0631,40.9916,41.0551,692714.0
2018-04-27 15:50:00,51.69,51.76,51.66,51.71,1607847.0,41.0551,41.1107,41.0313,41.071,1607847.0
2018-04-30 09:30:00,51.79,51.96,51.76,51.77,720274.0,41.1345,41.2696,41.1107,41.1187,720274.0
2018-04-30 09:40:00,51.77,51.83,51.7,51.7,372645.0,41.1187,41.1663,41.0631,41.0631,372645.0
2018-04-30 09:50:00,51.7,51.74,51.57,51.73,527693.0,41.0631,41.0948,40.9598,41.0869,527693.0
2018-04-30 10:00:00,51.74,51.79,51.67,51.78,703494.0,41.0948,41.1345,41.0392,41.1266,703494.0
2018-04-30 10:10:00,51.78,51.85,51.75,51.83,416757.0,41.1266,41.1822,41.1028,41.1663,416757.0
2018-04-30 10:20:00,51.83,51.91,51.77,51.78,352431.0,41.1663,41.2299,41.1187,41.1266,352431.0
2018-04-30 10:30:00,51.78,51.84,51.75,51.76,264275.0,41.1266,41.1743,41.1028,41.1107,264275.0
2018-04-30 10:40:00,51.77,51.81,51.71,51.74,261821.0,41.1187,41.1504,41.071,41.0948,261821.0
2018-04-30 10:50:00,51.74,51.76,51.66,51.68,295644.0,41.0948,41.1107,41.0313,41.0472,295644.0
2018-04-30 11:00:00,51.68,51.76,51.67,51.74,235930.0,41.0472,41.1107,41.0392,41.0948,235930.0
2018-04-30 11:10:00,51.75,51.76,51.67,51.76,155363.0,41.1028,41.1107,41.0392,41.1107,155363.0
2018-04-30 11:20:00,51.76,51.77,51.71,51.72,182648.0,41.1107,41.1187,41.071,41.0789,182648.0
2018-04-30 11:30:00,51.72,51.77,51.69,51.7,204160.0,41.0789,41.1187,41.0551,41.0631,204160.0
2018-04-30 11:40:00,51.69,51.77,51.67,51.77,226017.0,41.0551,41.1187,41.0392,41.1187,226017.0
2018-04-30 11:50:00,51.77,51.84,51.75,51.8,275141.0,41.1187,41.1743,41.1028,41.1425,275141.0
2018-04-30 12:00:00,51.8,51.85,51.78,51.84,262953.0,41.1425,41.1822,41.1266,41.1743,262953.0
2018-04-30 12:10:00,51.85,51.85,51.78,51.78,140317.0,41.1822,41.1822,41.1266,41.1266,140317.0
2018-04-30 12:20:00,51.78,51.79,51.72,51.73,133347.0,41.1266,41.1345,41.0789,41.0869,133347.0
2018-04-30 12:30:00,51.73,51.74,51.68,51.69,136796.0,41.0869,41.0948,41.0472,41.0551,136796.0
2018-04-30 12:40:00,51.7,51.71,51.68,51.68,167665.0,41.0631,41.071,41.0472,41.0472,167665.0
2018-04-30 12:50:00,51.69,51.7,51.64,51.66,202290.0,41.0551,41.0631,41.0154,41.0313,202290.0
2018-04-30 13:00:00,51.66,51.69,51.65,51.69,304249.0,41.0313,41.0551,41.0233,41.0551,304249.0
2018-04-30 13:10:00,51.68,51.69,51.6,51.68,231951.0,41.0472,41.0551,40.9836,41.0472,231951.0
2018-04-30 13:20:00,51.68,51.75,51.65,51.71,238757.0,41.0472,41.1028,41.0233,41.071,238757.0
2018-04-30 13:30:00,51.72,51.74,51.7,51.73,193043.0,41.0789,41.0948,41.0631,41.0869,193043.0
2018-04-30 13:40:00,51.73,51.76,51.71,51.72,143954.0,41.0869,41.1107,41.071,41.0789,143954.0
2018-04-30 13:50:00,51.72,51.73,51.69,51.7,206913.0,41.0789,41.0869,41.0551,41.0631,206913.0
2018-04-30 14:00:00,51.7,51.7,51.6,51.61,186819.0,41.0631,41.0631,40.9836,40.9916,186819.0
2018-04-30 14:10:00,51.61,51.68,51.6,51.63,174372.0,40.9916,41.0472,40.9836,41.0075,174372.0
2018-04-30 14:20:00,51.63,51.68,51.62,51.65,255030.0,41.0075,41.0472,40.9995,41.0233,255030.0
2018-04-30 14:30:00,51.66,51.66,51.6,51.62,225221.0,41.0313,41.0313,40.9836,40.9995,225221.0
2018-04-30 14:40:00,51.62,51.65,51.61,51.65,185699.0,40.9995,41.0233,40.9916,41.0233,185699.0
2018-04-30 14:50:00,51.65,51.65,51.59,51.62,250118.0,41.0233,41.0233,40.9757,40.9995,250118.0
2018-04-30 15:00:00,51.63,51.63,51.55,51.56,501202.0,41.0075,41.0075,40.9439,40.9519,501202.0
2018-04-30 15:10:00,51.56,51.6,51.55,51.59,380799.0,40.9519,40.9836,40.9439,40.9757,380799.0
2018-04-30 15:20:00,51.58,51.6,51.51,51.54,477399.0,40.9678,40.9836,40.9122,40.936,477399.0
2018-04-30 15:30:00,51.54,51.67,51.53,51.66,394619.0,40.936,41.0392,40.928,41.0313,394619.0
2018-04-30 15:40:00,51.66,51.68,51.61,51.64,492425.0,41.0313,41.0472,40.9916,41.0154,492425.0
2018-04-30 15:50:00,51.63,51.64,51.54,51.57,1123020.0,41.0075,41.0154,40.936,40.9598,1123020.0
2018-05-01 09:30:00,51.56,51.65,51.44,51.5,569670.0,40.9519,41.0233,40.8566,40.9042,569670.0
2018-05-01 09:40:00,51.48,51.54,51.46,51.49,259705.0,40.8883,40.936,40.8724,40.8963,259705.0
2018-05-01 09:50:00,51.49,51.54,51.46,51.48,226240.0,40.8963,40.936,40.8724,40.8883,226240.0
2018-05-01 10:00:00,51.48,51.56,51.45,51.51,372408.0,40.8883,40.9519,40.8645,40.9122,372408.0
2018-05-01 10:10:00,51.51,51.54,51.47,51.53,165409.0,40.9122,40.936,40.8804,40.928,165409.0
2018-05-01 10:20:00,51.53,51.54,51.4,51.44,465110.0,40.928,40.936,40.8248,40.8566,465110.0
2018-05-01 10:30:00,51.43,51.51,51.43,51.5,154156.0,40.8486,40.9122,40.8486,40.9042,154156.0
2018-05-01 10:40:00,51.49,51.55,51.47,51.53,229941.0,40.8963,40.9439,40.8804,40.928,229941.0
2018-05-01 10:50:00,51.53,51.64,51.52,51.6,432331.0,40.928,41.0154,40.9201,40.9836,432331.0
2018-05-01 11:00:00,51.59,51.61,51.49,51.52,705571.0,40.9757,40.9916,40.8963,40.9201,705571.0
2018-05-01 11:10:00,51.53,51.56,51.5,51.54,141378.0,40.928,40.9519,40.9042,40.936,141378.0
2018-05-01 11:20:00,51.54,51.61,51.51,51.6,170676.0,40.936,40.9916,40.9122,40.9836,170676.0
2018-05-01 11:30:00,51.6,51.62,51.56,51.6,173813.0,40.9836,40.9995,40.9519,40.9836,173813.0
2018-05-01 11:40:00,51.6,51.64,51.56,51.56,109725.0,40.9836,41.0154,40.9519,40.9519,109725.0
2018-05-01 11:50:00,51.57,51.62,51.55,51.57,229093.0,40.9598,40.9995,40.9439,40.9598,229093.0
2018-05-01 12:00:00,51.58,51.59,51.43,51.47,450850.0,40.9678,40.9757,40.8486,40.8804,450850.0
2018-05-01 12:10:00,51.46,51.5,51.45,51.47,69841.0,40.8724,40.9042,40.8645,40.8804,69841.0
2018-05-01 12:20:00,51.46,51.48,51.43,51.45,110552.0,40.8724,40.8883,40.8486,40.8645,110552.0
2018-05-01 12:30:00,51.45,51.51,51.44,51.5,103269.0,40.8645,40.9122,40.8566,40.9042,103269.0
2018-05-01 12:40:00,51.5,51.53,51.48,51.49,291471.0,40.9042,40.928,40.8883,40.8963,291471.0
2018-05-01 12:50:00,51.48,51.53,51.46,51.47,238063.0,40.8883,40.928,40.8724,40.8804,238063.0
2018-05-01 13:00:00,51.47,51.47,51.4,51.4,124999.0,40.8804,40.8804,40.8248,40.8248,124999.0
2018-05-01 13:10:00,51.4,51.41,51.38,51.39,369730.0,40.8248,40.8327,40.8089,40.8168,369730.0
2018-05-01 13:20:00,51.39,51.46,51.39,51.45,236968.0,40.8168,40.8724,40.8168,40.8645,236968.0
2018-05-01 13:30:00,51.45,51.51,51.45,51.51,67083.0,40.8645,40.9122,40.8645,40.9122,67083.0
2018-05-01 13:40:00,51.51,51.56,51.47,51.53,353121.0,40.9122,40.9519,40.8804,40.928,353121.0
2018-05-01 13:50:00,51.53,51.55,51.52,51.54,75952.0,40.928,40.9439,40.9201,40.936,75952.0
2018-05-01 14:00:00,51.55,51.56,51.53,51.54,78450.0,40.9439,40.9519,40.928,40.936,78450.0
2018-05-01 14:10:00,51.55,51.58,51.51,51.52,142068.0,40.9439,40.9678,40.9122,40.9201,142068.0
2018-05-01 14:20:00,51.52,51.52,51.41,51.43,103553.0,40.9201,40.9201,40.8327,40.8486,103553.0
2018-05-01 14:30:00,51.43,51.46,51.42,51.44,158687.0,40.8486,40.8724,40.8407,40.8566,158687.0
2018-05-01 14:40:00,51.45,51.49,51.43,51.47,126714.0,40.8645,40.8963,40.8486,40.8804,126714.0
2018-05-01 14:50:00,51.47,51.47,51.44,51.45,105368.0,40.8804,40.8804,40.8566,40.8645,105368.0
2018-05-01 15:00:00,51.44,51.48,51.43,51.45,198413.0,40.8566,40.8883,40.8486,40.8645,198413.0
2018-05-01 15:10:00,51.45,51.46,51.38,51.38,212638.0,40.8645,40.8724,40.8089,40.8089,212638.0
2018-05-01 15:20:00,51.39,51.41,51.32,51.33,417060.0,40.8168,40.8327,40.7612,40.7692,417060.0
2018-05-01 15:30:00,51.33,51.39,51.31,51.33,420722.0,40.7692,40.8168,40.7533,40.7692,420722.0
2018-05-01 15:40:00,51.33,51.36,51.31,51.33,525866.0,40.7692,40.793,40.7533,40.7692,525866.0
2018-05-01 15:50:00,51.33,51.42,51.32,51.41,1041908.0,40.7692,40.8407,40.7612,40.8327,1041908.0
2018-05-02 09:30:00,51.41,51.55,51.32,51.4,423527.0,40.8327,40.9439,40.7612,40.8248,423527.0
2018-05-02 09:40:00,51.42,51.42,51.28,51.3,378869.0,40.8407,40.8407,40.7295,40.7454,378869.0
2018-05-02 09:50:00,51.31,51.33,51.18,51.19,406110.0,40.7533,40.7692,40.65,40.658,406110.0
2018-05-02 10:00:00,51.19,51.23,51.14,51.21,311258.0,40.658,40.6898,40.6183,40.6739,311258.0
2018-05-02 10:10:00,51.21,51.41,51.19,51.35,443027.0,40.6739,40.8327,40.658,40.7851,443027.0
2018-05-02 10:20:00,51.35,51.42,51.34,51.41,276251.0,40.7851,40.8407,40.7771,40.8327,276251.0
2018-05-02 10:30:00,51.41,51.44,51.35,51.4,629068.0,40.8327,40.8566,40.7851,40.8248,629068.0
2018-05-02 10:40:00,51.4,51.45,51.37,51.42,259160.0,40.8248,40.8645,40.801,40.8407,259160.0
2018-05-02 10:50:00,51.43,51.57,51.42,51.54,325851.0,40.8486,40.9598,40.8407,40.936,325851.0
2018-05-02 11:00:00,51.54,51.59,51.52,51.56,191895.0,40.936,40.9757,40.9201,40.9519,191895.0
2018-05-02 11:10:00,51.56,51.58,51.42,51.43,236319.0,40.9519,40.9678,40.8407,40.8486,236319.0
2018-05-02 11:20:00,51.43,51.46,51.32,51.33,260012.0,40.8486,40.8724,40.7612,40.7692,260012.0
2018-05-02 11:30:00,51.32,51.36,51.3,51.34,190716.0,40.7612,40.793,40.7454,40.7771,190716.0
2018-05-02 11:40:00,51.33,51.39,51.28,51.31,202676.0,40.7692,40.8168,40.7295,40.7533,202676.0
2018-05-02 11:50:00,51.31,51.31,51.22,51.23,75638.0,40.7533,40.7533,40.6818,40.6898,75638.0
2018-05-02 12:00:00,51.23,51.24,51.19,51.23,122150.0,40.6898,40.6977,40.658,40.6898,122150.0
2018-05-02 12:10:00,51.22,51.25,51.16,51.18,225954.0,40.6818,40.7056,40.6342,40.65,225954.0
2018-05-02 12:20:00,51.18,51.27,51.18,51.26,123995.0,40.65,40.7215,40.65,40.7136,123995.0
2018-05-02 12:30:00,51.26,51.29,51.24,51.27,135046.0,40.7136,40.7374,40.6977,40.7215,135046.0
2018-05-02 12:40:00,51.27,51.31,51.25,51.29,109991.0,40.7215,40.7533,40.7056,40.7374,109991.0
2018-05-02 12:50:00,51.29,51.3,51.26,51.29,73674.0,40.7374,40.7454,40.7136,40.7374,73674.0
2018-05-02 13:00:00,51.29,51.32,51.28,51.29,89487.0,40.7374,40.7612,40.7295,40.7374,89487.0
2018-05-02 13:10:00,51.29,51.34,51.28,51.33,112721.0,40.7374,40.7771,40.7295,40.7692,112721.0
2018-05-02 13:20:00,51.34,51.44,51.34,51.38,191056.0,40.7771,40.8566,40.7771,40.8089,191056.0
2018-05-02 13:30:00,51.39,51.42,51.37,51.41,207427.0,40.8168,40.8407,40.801,40.8327,207427.0
2018-05-02 13:40:00,51.41,51.44,51.4,51.42,100040.0,40.8327,40.8566,40.8248,40.8407,100040.0
2018-05-02 13:50:00,51.42,51.48,51.41,51.43,291315.0,40.8407,40.8883,40.8327,40.8486,291315.0
2018-05-02 14:00:00,51.44,51.54,51.42,51.52,533973.0,40.8566,40.936,40.8407,40.9201,533973.0
2018-05-02 14:10:00,51.52,51.54,51.44,51.45,231487.0,40.9201,40.936,40.8566,40.8645,231487.0
2018-05-02 14:20:00,51.45,51.52,51.44,51.5,422128.0,40.8645,40.9201,40.8566,40.9042,422128.0
2018-05-02 14:30:00,51.49,51.51,51.43,51.45,372792.0,40.8963,40.9122,40.8486,40.8645,372792.0
2018-05-02 14:40:00,51.45,51.52,51.43,51.48,662448.0,40.8645,40.9201,40.8486,40.8883,662448.0
2018-05-02 14:50:00,51.48,51.48,51.37,51.39,491600.0,40.8883,40.8883,40.801,40.8168,491600.0
2018-05-02 15:00:00,51.4,51.41,51.29,51.33,535269.0,40.8248,40.8327,40.7374,40.7692,535269.0
2018-05-02 15:10:00,51.33,51.34,51.29,51.3,336775.0,40.7692,40.7771,40.7374,40.7454,336775.0
2018-05-02 15:20:00,51.3,51.32,51.25,51.3,327132.0,40.7454,40.7612,40.7056,40.7454,327132.0
2018-05-02 15:30:00,51.3,51.32,51.24,51.29,499559.0,40.7454,40.7612,40.6977,40.7374,499559.0
2018-05-02 15:40:00,51.29,51.31,51.2,51.2,599224.0,40.7374,40.7533,40.6659,40.6659,599224.0
2018-05-02 15:50:00,51.21,51.38,51.19,51.36,1142783.0,40.6739,40.8089,40.658,40.793,1142783.0
2018-05-03 09:30:00,51.25,51.29,50.82,50.93,1182421.0,40.7056,40.7374,40.3641,40.4515,1182421.0
2018-05-03 09:40:00,50.92,51.05,50.86,51.05,661006.0,40.4435,40.5468,40.3959,40.5468,661006.0
2018-05-03 09:50:00,51.04,51.04,50.96,51.02,249367.0,40.5389,40.5389,40.4753,40.523,249367.0
2018-05-03 10:00:00,51.02,51.03,50.78,50.8,637118.0,40.523,40.5309,40.3323,40.3482,637118.0
2018-05-03 10:10:00,50.8,50.91,50.73,50.88,582104.0,40.3482,40.4356,40.2926,40.4118,582104.0
2018-05-03 10:20:00,50.88,50.94,50.82,50.82,555200.0,40.4118,40.4594,40.3641,40.3641,555200.0
2018-05-03 10:30:00,50.82,50.83,50.72,50.77,658960.0,40.3641,40.3721,40.2847,40.3244,658960.0
2018-05-03 10:40:00,50.77,50.8,50.7,50.75,290927.0,40.3244,40.3482,40.2688,40.3085,290927.0
2018-05-03 10:50:00,50.76,51.0,50.74,50.99,256120.0,40.3165,40.5071,40.3006,40.4991,256120.0
2018-05-03 11:00:00,51.0,51.14,50.98,51.0,1097131.0,40.5071,40.6183,40.4912,40.5071,1097131.0
2018-05-03 11:10:00,51.0,51.06,50.97,51.02,341056.0,40.5071,40.5547,40.4833,40.523,341056.0
2018-05-03 11:20:00,51.01,51.01,50.94,50.95,305821.0,40.515,40.515,40.4594,40.4674,305821.0
2018-05-03 11:30:00,50.95,51.1,50.92,51.09,340317.0,40.4674,40.5865,40.4435,40.5786,340317.0
2018-05-03 11:40:00,51.09,51.26,51.06,51.23,515876.0,40.5786,40.7136,40.5547,40.6898,515876.0
2018-05-03 11:50:00,51.23,51.24,51.15,51.19,354737.0,40.6898,40.6977,40.6262,40.658,354737.0
2018-05-03 12:00:00,51.2,51.2,51.1,51.14,262766.0,40.6659,40.6659,40.5865,40.6183,262766.0
2018-05-03 12:10:00,51.14,51.14,51.09,51.1,171930.0,40.6183,40.6183,40.5786,40.5865,171930.0
2018-05-03 12:20:00,51.09,51.17,51.09,51.14,266546.0,40.5786,40.6421,40.5786,40.6183,266546.0
2018-05-03 12:30:00,51.14,51.29,51.13,51.26,96551.0,40.6183,40.7374,40.6103,40.7136,96551.0
2018-05-03 12:40:00,51.26,51.31,51.25,51.29,79253.0,40.7136,40.7533,40.7056,40.7374,79253.0
2018-05-03 12:50:00,51.29,51.34,51.24,51.32,212605.0,40.7374,40.7771,40.6977,40.7612,212605.0
2018-05-03 13:00:00,51.31,51.32,51.19,51.19,170661.0,40.7533,40.7612,40.658,40.658,170661.0
2018-05-03 13:10:00,51.19,51.25,51.17,51.22,172877.0,40.658,40.7056,40.6421,40.6818,172877.0
2018-05-03 13:20:00,51.23,51.23,51.17,51.2,188639.0,40.6898,40.6898,40.6421,40.6659,188639.0
2018-05-03 13:30:00,51.19,51.45,51.19,51.44,386965.0,40.658,40.8645,40.658,40.8566,386965.0
2018-05-03 13:40:00,51.44,51.51,51.41,51.5,528684.0,40.8566,40.9122,40.8327,40.9042,528684.0
2018-05-03 13:50:00,51.49,51.52,51.46,51.5,257632.0,40.8963,40.9201,40.8724,40.9042,257632.0
2018-05-03 14:00:00,51.5,51.5,51.42,51.49,220103.0,40.9042,40.9042,40.8407,40.8963,220103.0
2018-05-03 14:10:00,51.48,51.49,51.39,51.42,355040.0,40.8883,40.8963,40.8168,40.8407,355040.0
2018-05-03 14:20:00,51.42,51.47,51.4,51.47,270383.0,40.8407,40.8804,40.8248,40.8804,270383.0
2018-05-03 14:30:00,51.47,51.48,51.31,51.33,806082.0,40.8804,40.8883,40.7533,40.7692,806082.0
2018-05-03 14:40:00,51.33,51.34,51.22,51.24,292866.0,40.7692,40.7771,40.6818,40.6977,292866.0
2018-05-03 14:50:00,51.24,51.24,51.16,51.23,264596.0,40.6977,40.6977,40.6342,40.6898,264596.0
2018-05-03 15:00:00,51.24,51.27,51.2,51.22,219892.0,40.6977,40.7215,40.6659,40.6818,219892.0
2018-05-03 15:10:00,51.21,51.32,51.19,51.31,244266.0,40.6739,40.7612,40.658,40.7533,244266.0
2018-05-03 15:20:00,51.31,51.32,51.25,51.27,263801.0,40.7533,40.7612,40.7056,40.7215,263801.0
2018-05-03 15:30:00,51.27,51.32,51.23,51.25,313179.0,40.7215,40.7612,40.6898,40.7056,313179.0
2018-05-03 15:40:00,51.25,51.33,51.23,51.33,366463.0,40.7056,40.7692,40.6898,40.7692,366463.0
2018-05-03 15:50:00,51.33,51.33,51.26,51.31,1297261.0,40.7692,40.7692,40.7136,40.7533,1297261.0
2018-05-04 09:30:00,51.37,51.6,51.37,51.57,376164.0,40.801,40.9836,40.801,40.9598,376164.0
2018-05-04 09:40:00,51.57,51.63,51.49,51.58,974510.0,40.9598,41.0075,40.8963,40.9678,974510.0
2018-05-04 09:50:00,51.58,51.61,51.52,51.55,408336.0,40.9678,40.9916,40.9201,40.9439,408336.0
2018-05-04 10:00:00,51.56,51.67,51.56,51.56,281146.0,40.9519,41.0392,40.9519,40.9519,281146.0
2018-05-04 10:10:00,51.55,51.58,51.5,51.54,374166.0,40.9439,40.9678,40.9042,40.936,374166.0
2018-05-04 10:20:00,51.53,51.58,51.48,51.57,183746.0,40.928,40.9678,40.8883,40.9598,183746.0
2018-05-04 10:30:00,51.57,51.6,51.52,51.54,296158.0,40.9598,40.9836,40.9201,40.936,296158.0
2018-05-04 10:40:00,51.54,51.58,51.5,51.58,360454.0,40.936,40.9678,40.9042,40.9678,360454.0
2018-05-04 10:50:00,51.57,51.58,51.5,51.5,180269.0,40.9598,40.9678,40.9042,40.9042,180269.0
2018-05-04 11:00:00,51.5,51.51,51.38,51.44,255892.0,40.9042,40.9122,40.8089,40.8566,255892.0
2018-05-04 11:10:00,51.45,51.51,51.41,51.51,231088.0,40.8645,40.9122,40.8327,40.9122,231088.0
2018-05-04 11:20:00,51.5,51.58,51.5,51.56,135775.0,40.9042,40.9678,40.9042,40.9519,135775.0
2018-05-04 11:30:00,51.56,51.59,51.54,51.55,149902.0,40.9519,40.9757,40.936,40.9439,149902.0
2018-05-04 11:40:00,51.55,51.58,51.51,51.52,118299.0,40.9439,40.9678,40.9122,40.9201,118299.0
2018-05-04 11:50:00,51.52,51.57,51.51,51.55,60267.0,40.9201,40.9598,40.9122,40.9439,60267.0
2018-05-04 12:00:00,51.56,51.63,51.54,51.62,74509.0,40.9519,41.0075,40.936,40.9995,74509.0
2018-05-04 12:10:00,51.63,51.66,51.57,51.58,319646.0,41.0075,41.0313,40.9598,40.9678,319646.0
2018-05-04 12:20:00,51.59,51.62,51.57,51.61,115101.0,40.9757,40.9995,40.9598,40.9916,115101.0
2018-05-04 12:30:00,51.61,51.63,51.6,51.61,47469.0,40.9916,41.0075,40.9836,40.9916,47469.0
2018-05-04 12:40:00,51.61,51.62,51.59,51.62,83175.0,40.9916,40.9995,40.9757,40.9995,83175.0
2018-05-04 12:50:00,51.62,51.67,51.61,51.63,130451.0,40.9995,41.0392,40.9916,41.0075,130451.0
2018-05-04 13:00:00,51.63,51.63,51.6,51.63,218188.0,41.0075,41.0075,40.9836,41.0075,218188.0
2018-05-04 13:10:00,51.63,51.7,51.62,51.69,114540.0,41.0075,41.0631,40.9995,41.0551,114540.0
2018-05-04 13:20:00,51.7,51.72,51.66,51.72,187030.0,41.0631,41.0789,41.0313,41.0789,187030.0
2018-05-04 13:30:00,51.71,51.72,51.65,51.67,62143.0,41.071,41.0789,41.0233,41.0392,62143.0
2018-05-04 13:40:00,51.66,51.67,51.62,51.63,147234.0,41.0313,41.0392,40.9995,41.0075,147234.0
2018-05-04 13:50:00,51.64,51.66,51.58,51.59,119407.0,41.0154,41.0313,40.9678,40.9757,119407.0
2018-05-04 14:00:00,51.59,51.59,51.5,51.52,1064610.0,40.9757,40.9757,40.9042,40.9201,1064610.0
2018-05-04 14:10:00,51.51,51.55,51.48,51.55,359084.0,40.9122,40.9439,40.8883,40.9439,359084.0
2018-05-04 14:20:00,51.55,51.62,51.53,51.62,271489.0,40.9439,40.9995,40.928,40.9995,271489.0
2018-05-04 14:30:00,51.62,51.68,51.61,51.67,89257.0,40.9995,41.0472,40.9916,41.0392,89257.0
2018-05-04 14:40:00,51.66,51.74,51.66,51.73,117462.0,41.0313,41.0948,41.0313,41.0869,117462.0
2018-05-04 14:50:00,51.73,51.74,51.6,51.6,232102.0,41.0869,41.0948,40.9836,40.9836,232102.0
2018-05-04 15:00:00,51.6,51.69,51.6,51.64,313058.0,40.9836,41.0551,40.9836,41.0154,313058.0
2018-05-04 15:10:00,51.65,51.65,51.58,51.61,306296.0,41.0233,41.0233,40.9678,40.9916,306296.0
2018-05-04 15:20:00,51.61,51.64,51.57,51.59,416183.0,40.9916,41.0154,40.9598,40.9757,416183.0
2018-05-04 15:30:00,51.59,51.6,51.51,51.53,300740.0,40.9757,40.9836,40.9122,40.928,300740.0
2018-05-04 15:40:00,51.53,51.56,51.47,51.48,481417.0,40.928,40.9519,40.8804,40.8883,481417.0
2018-05-04 15:50:00,51.48,51.52,51.46,51.51,1254656.0,40.8883,40.9201,40.8724,40.9122,1254656.0
2018-05-07 09:30:00,51.48,51.56,51.39,51.47,599691.0,40.8883,40.9519,40.8168,40.8804,599691.0
2018-05-07 09:40:00,51.48,51.56,51.48,51.55,516274.0,40.8883,40.9519,40.8883,40.9439,516274.0
2018-05-07 09:50:00,51.55,51.58,51.49,51.55,242951.0,40.9439,40.9678,40.8963,40.9439,242951.0
2018-05-07 10:00:00,51.55,51.59,51.44,51.46,592036.0,40.9439,40.9757,40.8566,40.8724,592036.0
2018-05-07 10:10:00,51.47,51.49,51.38,51.39,291812.0,40.8804,40.8963,40.8089,40.8168,291812.0
2018-05-07 10:20:00,51.39,51.44,51.36,51.39,227190.0,40.8168,40.8566,40.793,40.8168,227190.0
2018-05-07 10:30:00,51.4,51.43,51.34,51.37,313523.0,40.8248,40.8486,40.7771,40.801,313523.0
2018-05-07 10:40:00,51.37,51.44,51.33,51.43,329420.0,40.801,40.8566,40.7692,40.8486,329420.0
2018-05-07 10:50:00,51.42,51.42,51.29,51.31,171359.0,40.8407,40.8407,40.7374,40.7533,171359.0
2018-05-07 11:00:00,51.31,51.33,51.28,51.29,127410.0,40.7533,40.7692,40.7295,40.7374,127410.0
2018-05-07 11:10:00,51.29,51.34,51.27,51.32,220351.0,40.7374,40.7771,40.7215,40.7612,220351.0
2018-05-07 11:20:00,51.32,51.36,51.29,51.3,117203.0,40.7612,40.793,40.7374,40.7454,117203.0
2018-05-07 11:30:00,51.3,51.33,51.28,51.32,72675.0,40.7454,40.7692,40.7295,40.7612,72675.0
2018-05-07 11:40:00,51.32,51.36,51.31,51.33,81827.0,40.7612,40.793,40.7533,40.7692,81827.0
2018-05-07 11:50:00,51.33,51.37,51.31,51.36,82113.0,40.7692,40.801,40.7533,40.793,82113.0
2018-05-07 12:00:00,51.35,51.38,51.31,51.32,55751.0,40.7851,40.8089,40.7533,40.7612,55751.0
2018-05-07 12:10:00,51.31,51.38,51.31,51.37,67128.0,40.7533,40.8089,40.7533,40.801,67128.0
2018-05-07 12:20:00,51.37,51.42,51.37,51.41,82709.0,40.801,40.8407,40.801,40.8327,82709.0
2018-05-07 12:30:00,51.42,51.45,51.4,51.44,109907.0,40.8407,40.8645,40.8248,40.8566,109907.0
2018-05-07 12:40:00,51.43,51.46,51.39,51.4,58422.0,40.8486,40.8724,40.8168,40.8248,58422.0
2018-05-07 12:50:00,51.4,51.42,51.37,51.38,97938.0,40.8248,40.8407,40.801,40.8089,97938.0
2018-05-07 13:00:00,51.38,51.38,51.33,51.37,62198.0,40.8089,40.8089,40.7692,40.801,62198.0
2018-05-07 13:10:00,51.37,51.39,51.31,51.33,46473.0,40.801,40.8168,40.7533,40.7692,46473.0
2018-05-07 13:20:00,51.32,51.35,51.3,51.34,64849.0,40.7612,40.7851,40.7454,40.7771,64849.0
2018-05-07 13:30:00,51.34,51.35,51.31,51.33,52516.0,40.7771,40.7851,40.7533,40.7692,52516.0
2018-05-07 13:40:00,51.34,51.37,51.31,51.36,46898.0,40.7771,40.801,40.7533,40.793,46898.0
2018-05-07 13:50:00,51.36,51.42,51.36,51.41,80649.0,40.793,40.8407,40.793,40.8327,80649.0
2018-05-07 14:00:00,51.42,51.46,51.42,51.44,105208.0,40.8407,40.8724,40.8407,40.8566,105208.0
2018-05-07 14:10:00,51.44,51.5,51.43,51.49,40228.0,40.8566,40.9042,40.8486,40.8963,40228.0
2018-05-07 14:20:00,51.49,51.5,51.47,51.47,158556.0,40.8963,40.9042,40.8804,40.8804,158556.0
2018-05-07 14:30:00,51.47,51.5,51.44,51.48,182067.0,40.8804,40.9042,40.8566,40.8883,182067.0
2018-05-07 14:40:00,51.48,51.51,51.44,51.47,69396.0,40.8883,40.9122,40.8566,40.8804,69396.0
2018-05-07 14:50:00,51.47,51.48,51.43,51.45,75220.0,40.8804,40.8883,40.8486,40.8645,75220.0
2018-05-07 15:00:00,51.45,51.46,51.32,51.32,301350.0,40.8645,40.8724,40.7612,40.7612,301350.0
2018-05-07 15:10:00,51.33,51.35,51.2,51.26,434219.0,40.7692,40.7851,40.6659,40.7136,434219.0
2018-05-07 15:20:00,51.25,51.29,51.2,51.29,305468.0,40.7056,40.7374,40.6659,40.7374,305468.0
2018-05-07 15:30:00,51.28,51.29,51.21,51.23,355507.0,40.7295,40.7374,40.6739,40.6898,355507.0
2018-05-07 15:40:00,51.23,51.26,51.18,51.18,429721.0,40.6898,40.7136,40.65,40.65,429721.0
2018-05-07 15:50:00,51.18,51.25,51.17,51.25,935248.0,40.65,40.7056,40.6421,40.7056,935248.0
2018-05-08 09:30:00,51.03,51.12,50.71,50.72,356070.0,40.5309,40.6024,40.2767,40.2847,356070.0
2018-05-08 09:40:00,50.72,50.81,50.67,50.71,1637319.0,40.2847,40.3562,40.245,40.2767,1637319.0
2018-05-08 09:50:00,50.71,50.71,50.43,50.43,1005426.0,40.2767,40.2767,40.0544,40.0544,1005426.0
2018-05-08 10:00:00,50.44,50.47,50.27,50.3,683006.0,40.0623,40.0861,39.9273,39.9511,683006.0
2018-05-08 10:10:00,50.3,50.43,50.23,50.41,600342.0,39.9511,40.0544,39.8955,40.0385,600342.0
2018-05-08 10:20:00,50.41,50.5,50.34,50.46,538765.0,40.0385,40.11,39.9829,40.0782,538765.0
2018-05-08 10:30:00,50.46,50.53,50.45,50.47,400443.0,40.0782,40.1338,40.0702,40.0861,400443.0
2018-05-08 10:40:00,50.48,50.54,50.44,50.46,220384.0,40.0941,40.1417,40.0623,40.0782,220384.0
2018-05-08 10:50:00,50.45,50.5,50.35,50.35,266701.0,40.0702,40.11,39.9908,39.9908,266701.0
2018-05-08 11:00:00,50.34,50.36,50.27,50.29,272956.0,39.9829,39.9988,39.9273,39.9432,272956.0
2018-05-08 11:10:00,50.29,50.46,50.27,50.45,649260.0,39.9432,40.0782,39.9273,40.0702,649260.0
2018-05-08 11:20:00,50.46,50.58,50.45,50.56,864268.0,40.0782,40.1735,40.0702,40.1576,864268.0
2018-05-08 11:30:00,50.56,50.56,50.47,50.51,322062.0,40.1576,40.1576,40.0861,40.1179,322062.0
2018-05-08 11:40:00,50.51,50.52,50.41,50.42,154622.0,40.1179,40.1258,40.0385,40.0464,154622.0
2018-05-08 11:50:00,50.42,50.45,50.37,50.4,184829.0,40.0464,40.0702,40.0067,40.0305,184829.0
2018-05-08 12:00:00,50.4,50.44,50.39,50.42,134963.0,40.0305,40.0623,40.0226,40.0464,134963.0
2018-05-08 12:10:00,50.41,50.42,50.34,50.36,166647.0,40.0385,40.0464,39.9829,39.9988,166647.0
2018-05-08 12:20:00,50.35,50.36,50.28,50.36,357043.0,39.9908,39.9988,39.9352,39.9988,357043.0
2018-05-08 12:30:00,50.35,50.38,50.3,50.33,270812.0,39.9908,40.0146,39.9511,39.9749,270812.0
2018-05-08 12:40:00,50.33,50.34,50.28,50.31,334481.0,39.9749,39.9829,39.9352,39.959,334481.0
2018-05-08 12:50:00,50.31,50.33,50.26,50.27,121121.0,39.959,39.9749,39.9193,39.9273,121121.0
2018-05-08 13:00:00,50.27,50.29,50.19,50.25,588921.0,39.9273,39.9432,39.8637,39.9114,588921.0
2018-05-08 13:10:00,50.25,50.26,50.14,50.15,637926.0,39.9114,39.9193,39.824,39.832,637926.0
2018-05-08 13:20:00,50.15,50.17,50.11,50.15,400410.0,39.832,39.8478,39.8002,39.832,400410.0
2018-05-08 13:30:00,50.15,50.21,50.13,50.14,541057.0,39.832,39.8796,39.8161,39.824,541057.0
2018-05-08 13:40:00,50.14,50.19,50.13,50.14,87408.0,39.824,39.8637,39.8161,39.824,87408.0
2018-05-08 13:50:00,50.15,50.16,50.1,50.12,139361.0,39.832,39.8399,39.7923,39.8081,139361.0
2018-05-08 14:00:00,50.12,50.12,49.98,50.0,350677.0,39.8081,39.8081,39.6969,39.7128,350677.0
2018-05-08 14:10:00,49.99,50.01,49.88,49.93,793944.0,39.7049,39.7208,39.6175,39.6572,793944.0
2018-05-08 14:20:00,49.93,49.99,49.9,49.97,736805.0,39.6572,39.7049,39.6334,39.689,736805.0
2018-05-08 14:30:00,49.97,50.01,49.93,49.96,341887.0,39.689,39.7208,39.6572,39.6811,341887.0
2018-05-08 14:40:00,49.96,49.96,49.89,49.89,268064.0,39.6811,39.6811,39.6255,39.6255,268064.0
2018-05-08 14:50:00,49.89,50.01,49.88,49.97,281528.0,39.6255,39.7208,39.6175,39.689,281528.0
2018-05-08 15:00:00,49.97,50.1,49.95,50.05,373790.0,39.689,39.7923,39.6731,39.7525,373790.0
2018-05-08 15:10:00,50.05,50.1,50.03,50.07,502694.0,39.7525,39.7923,39.7367,39.7684,502694.0
2018-05-08 15:20:00,50.07,50.11,50.02,50.05,599213.0,39.7684,39.8002,39.7287,39.7525,599213.0
2018-05-08 15:30:00,50.05,50.09,50.03,50.05,627984.0,39.7525,39.7843,39.7367,39.7525,627984.0
2018-05-08 15:40:00,50.05,50.06,49.99,50.0,592097.0,39.7525,39.7605,39.7049,39.7128,592097.0
2018-05-08 15:50:00,50.0,50.03,49.87,49.96,4201580.0,39.7128,39.7367,39.6096,39.6811,4201580.0
2018-05-09 09:30:00,49.97,50.06,49.81,49.88,1403453.0,39.689,39.7605,39.5619,39.6175,1403453.0
2018-05-09 09:40:00,49.89,50.01,49.85,49.94,871341.0,39.6255,39.7208,39.5937,39.6652,871341.0
2018-05-09 09:50:00,49.95,49.96,49.86,49.88,537498.0,39.6731,39.6811,39.6016,39.6175,537498.0
2018-05-09 10:00:00,49.87,49.95,49.82,49.84,425848.0,39.6096,39.6731,39.5699,39.5857,425848.0
2018-05-09 10:10:00,49.84,49.85,49.58,49.6,1228704.0,39.5857,39.5937,39.3792,39.3951,1228704.0
2018-05-09 10:20:00,49.61,49.62,49.53,49.62,862260.0,39.4031,39.411,39.3395,39.411,862260.0
2018-05-09 10:30:00,49.62,49.66,49.55,49.6,463598.0,39.411,39.4428,39.3554,39.3951,463598.0
2018-05-09 10:40:00,49.6,49.6,49.53,49.57,189324.0,39.3951,39.3951,39.3395,39.3713,189324.0
2018-05-09 10:50:00,49.58,49.72,49.57,49.7,581236.0,39.3792,39.4904,39.3713,39.4745,581236.0
2018-05-09 11:00:00,49.7,49.72,49.66,49.7,242389.0,39.4745,39.4904,39.4428,39.4745,242389.0
2018-05-09 11:10:00,49.7,49.72,49.58,49.64,311916.0,39.4745,39.4904,39.3792,39.4269,311916.0
2018-05-09 11:20:00,49.63,49.66,49.58,49.62,417936.0,39.419,39.4428,39.3792,39.411,417936.0
2018-05-09 11:30:00,49.62,49.65,49.55,49.56,326967.0,39.411,39.4348,39.3554,39.3634,326967.0
2018-05-09 11:40:00,49.55,49.56,49.5,49.55,325488.0,39.3554,39.3634,39.3157,39.3554,325488.0
2018-05-09 11:50:00,49.55,49.61,49.53,49.57,291472.0,39.3554,39.4031,39.3395,39.3713,291472.0
2018-05-09 12:00:00,49.57,49.64,49.57,49.62,213557.0,39.3713,39.4269,39.3713,39.411,213557.0
2018-05-09 12:10:00,49.62,49.62,49.56,49.58,174392.0,39.411,39.411,39.3634,39.3792,174392.0
2018-05-09 12:20:00,49.57,49.59,49.54,49.58,114930.0,39.3713,39.3872,39.3475,39.3792,114930.0
2018-05-09 12:30:00,49.58,49.61,49.52,49.53,278326.0,39.3792,39.4031,39.3316,39.3395,278326.0
2018-05-09 12:40:00,49.52,49.54,49.49,49.51,207738.0,39.3316,39.3475,39.3078,39.3236,207738.0
2018-05-09 12:50:00,49.52,49.53,49.45,49.5,420778.0,39.3316,39.3395,39.276,39.3157,420778.0
2018-05-09 13:00:00,49.5,49.51,49.44,49.45,504989.0,39.3157,39.3236,39.268,39.276,504989.0
2018-05-09 13:10:00,49.45,49.56,49.42,49.55,1359098.0,39.276,39.3634,39.2522,39.3554,1359098.0
2018-05-09 13:20:00,49.56,49.61,49.54,49.58,228870.0,39.3634,39.4031,39.3475,39.3792,228870.0
2018-05-09 13:30:00,49.58,49.59,49.52,49.53,312280.0,39.3792,39.3872,39.3316,39.3395,312280.0
2018-05-09 13:40:00,49.53,49.54,49.49,49.51,191643.0,39.3395,39.3475,39.3078,39.3236,191643.0
2018-05-09 13:50:00,49.5,49.51,49.47,49.48,405376.0,39.3157,39.3236,39.2919,39.2998,405376.0
2018-05-09 14:00:00,49.48,49.55,49.46,49.53,207146.0,39.2998,39.3554,39.2839,39.3395,207146.0
2018-05-09 14:10:00,49.53,49.53,49.46,49.48,335787.0,39.3395,39.3395,39.2839,39.2998,335787.0
2018-05-09 14:20:00,49.48,49.49,49.47,49.48,146188.0,39.2998,39.3078,39.2919,39.2998,146188.0
2018-05-09 14:30:00,49.48,49.56,49.47,49.54,301222.0,39.2998,39.3634,39.2919,39.3475,301222.0
2018-05-09 14:40:00,49.54,49.63,49.54,49.63,177517.0,39.3475,39.419,39.3475,39.419,177517.0
2018-05-09 14:50:00,49.63,49.66,49.61,49.65,204953.0,39.419,39.4428,39.4031,39.4348,204953.0
2018-05-09 15:00:00,49.64,49.68,49.6,49.67,391558.0,39.4269,39.4587,39.3951,39.4507,391558.0
2018-05-09 15:10:00,49.67,49.68,49.59,49.59,341997.0,39.4507,39.4587,39.3872,39.3872,341997.0
2018-05-09 15:20:00,49.59,49.6,49.54,49.54,362143.0,39.3872,39.3951,39.3475,39.3475,362143.0
2018-05-09 15:30:00,49.55,49.56,49.49,49.51,369449.0,39.3554,39.3634,39.3078,39.3236,369449.0
2018-05-09 15:40:00,49.5,49.64,49.49,49.62,683828.0,39.3157,39.4269,39.3078,39.411,683828.0
2018-05-09 15:50:00,49.62,49.66,49.59,49.61,1884568.0,39.411,39.4428,39.3872,39.4031,1884568.0
2018-05-10 09:30:00,50.03,50.19,49.87,49.9,1331154.0,39.7367,39.8637,39.6096,39.6334,1331154.0
2018-05-10 09:40:00,49.9,49.93,49.77,49.83,681189.0,39.6334,39.6572,39.5301,39.5778,681189.0
2018-05-10 09:50:00,49.83,49.91,49.76,49.83,291680.0,39.5778,39.6413,39.5222,39.5778,291680.0
2018-05-10 10:00:00,49.83,49.93,49.81,49.87,193935.0,39.5778,39.6572,39.5619,39.6096,193935.0
2018-05-10 10:10:00,49.87,49.9,49.8,49.85,199133.0,39.6096,39.6334,39.554,39.5937,199133.0
2018-05-10 10:20:00,49.84,49.95,49.84,49.95,197470.0,39.5857,39.6731,39.5857,39.6731,197470.0
2018-05-10 10:30:00,49.94,50.03,49.94,49.94,479596.0,39.6652,39.7367,39.6652,39.6652,479596.0
2018-05-10 10:40:00,49.94,49.96,49.9,49.95,430572.0,39.6652,39.6811,39.6334,39.6731,430572.0
2018-05-10 10:50:00,49.95,49.96,49.89,49.93,154476.0,39.6731,39.6811,39.6255,39.6572,154476.0
2018-05-10 11:00:00,49.92,50.02,49.89,50.01,1147894.0,39.6493,39.7287,39.6255,39.7208,1147894.0
2018-05-10 11:10:00,50.01,50.07,50.0,50.06,200513.0,39.7208,39.7684,39.7128,39.7605,200513.0
2018-05-10 11:20:00,50.06,50.09,50.02,50.03,186848.0,39.7605,39.7843,39.7287,39.7367,186848.0
2018-05-10 11:30:00,50.03,50.06,50.01,50.02,329485.0,39.7367,39.7605,39.7208,39.7287,329485.0
2018-05-10 11:40:00,50.01,50.04,49.95,50.04,372277.0,39.7208,39.7446,39.6731,39.7446,372277.0
2018-05-10 11:50:00,50.03,50.1,50.01,50.08,486599.0,39.7367,39.7923,39.7208,39.7764,486599.0
2018-05-10 12:00:00,50.07,50.12,50.05,50.08,323868.0,39.7684,39.8081,39.7525,39.7764,323868.0
2018-05-10 12:10:00,50.08,50.11,50.06,50.11,283527.0,39.7764,39.8002,39.7605,39.8002,283527.0
2018-05-10 12:20:00,50.11,50.14,50.08,50.13,265166.0,39.8002,39.824,39.7764,39.8161,265166.0
2018-05-10 12:30:00,50.14,50.16,50.11,50.12,251468.0,39.824,39.8399,39.8002,39.8081,251468.0
2018-05-10 12:40:00,50.13,50.13,50.09,50.12,98480.0,39.8161,39.8161,39.7843,39.8081,98480.0
2018-05-10 12:50:00,50.13,50.14,50.1,50.11,195010.0,39.8161,39.824,39.7923,39.8002,195010.0
2018-05-10 13:00:00,50.11,50.16,50.1,50.15,86397.0,39.8002,39.8399,39.7923,39.832,86397.0
2018-05-10 13:10:00,50.15,50.16,50.11,50.14,71965.0,39.832,39.8399,39.8002,39.824,71965.0
2018-05-10 13:20:00,50.13,50.15,50.11,50.14,122658.0,39.8161,39.832,39.8002,39.824,122658.0
2018-05-10 13:30:00,50.13,50.15,50.11,50.14,168947.0,39.8161,39.832,39.8002,39.824,168947.0
2018-05-10 13:40:00,50.14,50.18,50.12,50.14,284241.0,39.824,39.8558,39.8081,39.824,284241.0
2018-05-10 13:50:00,50.14,50.24,50.13,50.21,451519.0,39.824,39.9034,39.8161,39.8796,451519.0
2018-05-10 14:00:00,50.21,50.24,50.16,50.23,381024.0,39.8796,39.9034,39.8399,39.8955,381024.0
2018-05-10 14:10:00,50.23,50.27,50.18,50.18,328202.0,39.8955,39.9273,39.8558,39.8558,328202.0
2018-05-10 14:20:00,50.19,50.19,50.11,50.12,288868.0,39.8637,39.8637,39.8002,39.8081,288868.0
2018-05-10 14:30:00,50.12,50.14,50.08,50.09,135845.0,39.8081,39.824,39.7764,39.7843,135845.0
2018-05-10 14:40:00,50.09,50.17,50.08,50.16,212199.0,39.7843,39.8478,39.7764,39.8399,212199.0
2018-05-10 14:50:00,50.16,50.21,50.16,50.19,154987.0,39.8399,39.8796,39.8399,39.8637,154987.0
2018-05-10 15:00:00,50.2,50.23,50.17,50.19,190898.0,39.8717,39.8955,39.8478,39.8637,190898.0
2018-05-10 15:10:00,50.19,50.26,50.18,50.23,230843.0,39.8637,39.9193,39.8558,39.8955,230843.0
2018-05-10 15:20:00,50.22,50.23,50.13,50.16,268291.0,39.8876,39.8955,39.8161,39.8399,268291.0
2018-05-10 15:30:00,50.15,50.2,50.11,50.18,318082.0,39.832,39.8717,39.8002,39.8558,318082.0
2018-05-10 15:40:00,50.18,50.28,50.17,50.27,516131.0,39.8558,39.9352,39.8478,39.9273,516131.0
2018-05-10 15:50:00,50.27,50.32,50.26,50.3,1202541.0,39.9273,39.967,39.9193,39.9511,1202541.0
2018-05-11 09:30:00,50.36,50.44,50.34,50.39,193482.0,39.9988,40.0623,39.9829,40.0226,193482.0
2018-05-11 09:40:00,50.39,50.39,50.31,50.32,183125.0,40.0226,40.0226,39.959,39.967,183125.0
2018-05-11 09:50:00,50.32,50.34,50.25,50.29,90833.0,39.967,39.9829,39.9114,39.9432,90833.0
2018-05-11 10:00:00,50.29,50.3,50.18,50.24,545316.0,39.9432,39.9511,39.8558,39.9034,545316.0
2018-05-11 10:10:00,50.24,50.26,50.2,50.21,102423.0,39.9034,39.9193,39.8717,39.8796,102423.0
2018-05-11 10:20:00,50.21,50.38,50.2,50.36,217029.0,39.8796,40.0146,39.8717,39.9988,217029.0
2018-05-11 10:30:00,50.35,50.35,50.28,50.31,449260.0,39.9908,39.9908,39.9352,39.959,449260.0
2018-05-11 10:40:00,50.31,50.39,50.3,50.33,192048.0,39.959,40.0226,39.9511,39.9749,192048.0
2018-05-11 10:50:00,50.32,50.41,50.32,50.41,247931.0,39.967,40.0385,39.967,40.0385,247931.0
2018-05-11 11:00:00,50.4,50.42,50.34,50.34,73987.0,40.0305,40.0464,39.9829,39.9829,73987.0
2018-05-11 11:10:00,50.35,50.35,50.3,50.31,136843.0,39.9908,39.9908,39.9511,39.959,136843.0
2018-05-11 11:20:00,50.31,50.42,50.3,50.39,90374.0,39.959,40.0464,39.9511,40.0226,90374.0
2018-05-11 11:30:00,50.38,50.47,50.38,50.46,60529.0,40.0146,40.0861,40.0146,40.0782,60529.0
2018-05-11 11:40:00,50.46,50.46,50.41,50.43,112035.0,40.0782,40.0782,40.0385,40.0544,112035.0
2018-05-11 11:50:00,50.44,50.45,50.39,50.43,139205.0,40.0623,40.0702,40.0226,40.0544,139205.0
2018-05-11 12:00:00,50.42,50.43,50.38,50.38,124737.0,40.0464,40.0544,40.0146,40.0146,124737.0
2018-05-11 12:10:00,50.38,50.39,50.33,50.36,145943.0,40.0146,40.0226,39.9749,39.9988,145943.0
2018-05-11 12:20:00,50.35,50.41,50.34,50.41,84707.0,39.9908,40.0385,39.9829,40.0385,84707.0
2018-05-11 12:30:00,50.41,50.44,50.39,50.41,66404.0,40.0385,40.0623,40.0226,40.0385,66404.0
2018-05-11 12:40:00,50.42,50.46,50.42,50.46,53120.0,40.0464,40.0782,40.0464,40.0782,53120.0
2018-05-11 12:50:00,50.45,50.49,50.44,50.47,73168.0,40.0702,40.102,40.0623,40.0861,73168.0
2018-05-11 13:00:00,50.47,50.5,50.46,50.49,51114.0,40.0861,40.11,40.0782,40.102,51114.0
2018-05-11 13:10:00,50.5,50.5,50.46,50.49,66020.0,40.11,40.11,40.0782,40.102,66020.0
2018-05-11 13:20:00,50.49,50.52,50.47,50.49,128785.0,40.102,40.1258,40.0861,40.102,128785.0
2018-05-11 13:30:00,50.5,50.51,50.47,50.48,97892.0,40.11,40.1179,40.0861,40.0941,97892.0
2018-05-11 13:40:00,50.48,50.5,50.46,50.49,87805.0,40.0941,40.11,40.0782,40.102,87805.0
2018-05-11 13:50:00,50.49,50.52,50.48,50.5,88719.0,40.102,40.1258,40.0941,40.11,88719.0
2018-05-11 14:00:00,50.5,50.5,50.46,50.49,64857.0,40.11,40.11,40.0782,40.102,64857.0
2018-05-11 14:10:00,50.49,50.49,50.44,50.45,170997.0,40.102,40.102,40.0623,40.0702,170997.0
2018-05-11 14:20:00,50.45,50.47,50.41,50.41,270125.0,40.0702,40.0861,40.0385,40.0385,270125.0
2018-05-11 14:30:00,50.41,50.46,50.4,50.44,128858.0,40.0385,40.0782,40.0305,40.0623,128858.0
2018-05-11 14:40:00,50.44,50.45,50.41,50.44,59080.0,40.0623,40.0702,40.0385,40.0623,59080.0
2018-05-11 14:50:00,50.44,50.45,50.35,50.39,120530.0,40.0623,40.0702,39.9908,40.0226,120530.0
2018-05-11 15:00:00,50.4,50.4,50.35,50.37,85713.0,40.0305,40.0305,39.9908,40.0067,85713.0
2018-05-11 15:10:00,50.37,50.38,50.36,50.37,82090.0,40.0067,40.0146,39.9988,40.0067,82090.0
2018-05-11 15:20:00,50.36,50.39,50.34,50.38,172561.0,39.9988,40.0226,39.9829,40.0146,172561.0
2018-05-11 15:30:00,50.39,50.44,50.37,50.41,172978.0,40.0226,40.0623,40.0067,40.0385,172978.0
2018-05-11 15:40:00,50.41,50.41,50.35,50.37,268187.0,40.0385,40.0385,39.9908,40.0067,268187.0
2018-05-11 15:50:00,50.36,50.41,50.34,50.4,662188.0,39.9988,40.0385,39.9829,40.0305,662188.0
2018-05-14 09:30:00,50.46,50.55,50.42,50.51,329907.0,40.0782,40.1497,40.0464,40.1179,329907.0
2018-05-14 09:40:00,50.52,50.52,50.4,50.46,237378.0,40.1258,40.1258,40.0305,40.0782,237378.0
2018-05-14 09:50:00,50.46,50.49,50.44,50.47,122225.0,40.0782,40.102,40.0623,40.0861,122225.0
2018-05-14 10:00:00,50.47,50.48,50.38,50.4,414176.0,40.0861,40.0941,40.0146,40.0305,414176.0
2018-05-14 10:10:00,50.4,50.45,50.37,50.39,150985.0,40.0305,40.0702,40.0067,40.0226,150985.0
2018-05-14 10:20:00,50.39,50.46,50.37,50.46,85719.0,40.0226,40.0782,40.0067,40.0782,85719.0
2018-05-14 10:30:00,50.46,50.48,50.4,50.4,140960.0,40.0782,40.0941,40.0305,40.0305,140960.0
2018-05-14 10:40:00,50.39,50.4,50.33,50.34,236074.0,40.0226,40.0305,39.9749,39.9829,236074.0
2018-05-14 10:50:00,50.34,50.37,50.32,50.36,105079.0,39.9829,40.0067,39.967,39.9988,105079.0
2018-05-14 11:00:00,50.36,50.4,50.34,50.39,81016.0,39.9988,40.0305,39.9829,40.0226,81016.0
2018-05-14 11:10:00,50.39,50.4,50.33,50.34,126359.0,40.0226,40.0305,39.9749,39.9829,126359.0
2018-05-14 11:20:00,50.34,50.36,50.31,50.34,122759.0,39.9829,39.9988,39.959,39.9829,122759.0
2018-05-14 11:30:00,50.35,50.38,50.33,50.34,80587.0,39.9908,40.0146,39.9749,39.9829,80587.0
2018-05-14 11:40:00,50.34,50.36,50.29,50.3,128286.0,39.9829,39.9988,39.9432,39.9511,128286.0
2018-05-14 11:50:00,50.3,50.3,50.24,50.25,174331.0,39.9511,39.9511,39.9034,39.9114,174331.0
2018-05-14 12:00:00,50.25,50.25,50.16,50.16,194891.0,39.9114,39.9114,39.8399,39.8399,194891.0
2018-05-14 12:10:00,50.15,50.15,50.03,50.04,106172.0,39.832,39.832,39.7367,39.7446,106172.0
2018-05-14 12:20:00,50.03,50.05,49.98,50.03,173670.0,39.7367,39.7525,39.6969,39.7367,173670.0
2018-05-14 12:30:00,50.04,50.1,50.02,50.08,257955.0,39.7446,39.7923,39.7287,39.7764,257955.0
2018-05-14 12:40:00,50.08,50.13,50.02,50.11,210595.0,39.7764,39.8161,39.7287,39.8002,210595.0
2018-05-14 12:50:00,50.12,50.2,50.12,50.2,178391.0,39.8081,39.8717,39.8081,39.8717,178391.0
2018-05-14 13:00:00,50.2,50.21,50.11,50.14,892402.0,39.8717,39.8796,39.8002,39.824,892402.0
2018-05-14 13:10:00,50.14,50.15,50.08,50.08,158204.0,39.824,39.832,39.7764,39.7764,158204.0
2018-05-14 13:20:00,50.08,50.11,50.07,50.1,166667.0,39.7764,39.8002,39.7684,39.7923,166667.0
2018-05-14 13:30:00,50.1,50.12,50.06,50.09,169319.0,39.7923,39.8081,39.7605,39.7843,169319.0
2018-05-14 13:40:00,50.1,50.12,50.08,50.09,62334.0,39.7923,39.8081,39.7764,39.7843,62334.0
2018-05-14 13:50:00,50.08,50.08,50.02,50.03,80910.0,39.7764,39.7764,39.7287,39.7367,80910.0
2018-05-14 14:00:00,50.03,50.05,49.99,50.02,54759.0,39.7367,39.7525,39.7049,39.7287,54759.0
2018-05-14 14:10:00,50.02,50.03,49.99,49.99,58828.0,39.7287,39.7367,39.7049,39.7049,58828.0
2018-05-14 14:20:00,50.0,50.06,49.97,50.01,127319.0,39.7128,39.7605,39.689,39.7208,127319.0
2018-05-14 14:30:00,50.01,50.03,49.99,50.03,100238.0,39.7208,39.7367,39.7049,39.7367,100238.0
2018-05-14 14:40:00,50.03,50.05,50.01,50.04,55661.0,39.7367,39.7525,39.7208,39.7446,55661.0
2018-05-14 14:50:00,50.05,50.11,50.03,50.11,124159.0,39.7525,39.8002,39.7367,39.8002,124159.0
2018-05-14 15:00:00,50.1,50.11,50.06,50.08,198462.0,39.7923,39.8002,39.7605,39.7764,198462.0
2018-05-14 15:10:00,50.08,50.11,50.06,50.08,165829.0,39.7764,39.8002,39.7605,39.7764,165829.0
2018-05-14 15:20:00,50.08,50.15,50.07,50.14,211986.0,39.7764,39.832,39.7684,39.824,211986.0
2018-05-14 15:30:00,50.14,50.15,50.07,50.09,256754.0,39.824,39.832,39.7684,39.7843,256754.0
2018-05-14 15:40:00,50.08,50.11,50.07,50.09,183518.0,39.7764,39.8002,39.7684,39.7843,183518.0
2018-05-14 15:50:00,50.08,50.21,50.08,50.21,1042761.0,39.7764,39.8796,39.7764,39.8796,1042761.0
2018-05-15 09:30:00,49.89,50.12,49.84,49.95,850324.0,39.6255,39.8081,39.5857,39.6731,850324.0
2018-05-15 09:40:00,49.94,49.95,49.73,49.75,845544.0,39.6652,39.6731,39.4984,39.5143,845544.0
2018-05-15 09:50:00,49.75,49.77,49.53,49.59,539339.0,39.5143,39.5301,39.3395,39.3872,539339.0
2018-05-15 10:00:00,49.59,49.68,49.57,49.64,540495.0,39.3872,39.4587,39.3713,39.4269,540495.0
2018-05-15 10:10:00,49.64,49.65,49.58,49.64,275727.0,39.4269,39.4348,39.3792,39.4269,275727.0
2018-05-15 10:20:00,49.64,49.68,49.62,49.68,260214.0,39.4269,39.4587,39.411,39.4587,260214.0
2018-05-15 10:30:00,49.68,49.81,49.67,49.73,309519.0,39.4587,39.5619,39.4507,39.4984,309519.0
2018-05-15 10:40:00,49.74,49.79,49.72,49.78,232116.0,39.5063,39.546,39.4904,39.5381,232116.0
2018-05-15 10:50:00,49.78,49.84,49.75,49.82,281921.0,39.5381,39.5857,39.5143,39.5699,281921.0
2018-05-15 11:00:00,49.81,49.82,49.7,49.75,195087.0,39.5619,39.5699,39.4745,39.5143,195087.0
2018-05-15 11:10:00,49.75,49.8,49.72,49.79,107835.0,39.5143,39.554,39.4904,39.546,107835.0
2018-05-15 11:20:00,49.8,49.83,49.75,49.79,95924.0,39.554,39.5778,39.5143,39.546,95924.0
2018-05-15 11:30:00,49.79,49.83,49.78,49.82,139304.0,39.546,39.5778,39.5381,39.5699,139304.0
2018-05-15 11:40:00,49.82,49.82,49.74,49.75,142356.0,39.5699,39.5699,39.5063,39.5143,142356.0
2018-05-15 11:50:00,49.75,49.76,49.65,49.66,155719.0,39.5143,39.5222,39.4348,39.4428,155719.0
2018-05-15 12:00:00,49.66,49.69,49.63,49.69,232071.0,39.4428,39.4666,39.419,39.4666,232071.0
2018-05-15 12:10:00,49.69,49.7,49.64,49.69,267258.0,39.4666,39.4745,39.4269,39.4666,267258.0
2018-05-15 12:20:00,49.67,49.69,49.64,49.66,134441.0,39.4507,39.4666,39.4269,39.4428,134441.0
2018-05-15 12:30:00,49.66,49.68,49.64,49.66,203039.0,39.4428,39.4587,39.4269,39.4428,203039.0
2018-05-15 12:40:00,49.66,49.75,49.66,49.72,186287.0,39.4428,39.5143,39.4428,39.4904,186287.0
2018-05-15 12:50:00,49.73,49.76,49.7,49.7,233335.0,39.4984,39.5222,39.4745,39.4745,233335.0
2018-05-15 13:00:00,49.71,49.71,49.66,49.66,84955.0,39.4825,39.4825,39.4428,39.4428,84955.0
2018-05-15 13:10:00,49.66,49.67,49.62,49.64,127759.0,39.4428,39.4507,39.411,39.4269,127759.0
2018-05-15 13:20:00,49.64,49.65,49.59,49.61,188311.0,39.4269,39.4348,39.3872,39.4031,188311.0
2018-05-15 13:30:00,49.62,49.64,49.59,49.62,268483.0,39.411,39.4269,39.3872,39.411,268483.0
2018-05-15 13:40:00,49.62,49.74,49.62,49.72,191958.0,39.411,39.5063,39.411,39.4904,191958.0
2018-05-15 13:50:00,49.72,49.73,49.65,49.65,154405.0,39.4904,39.4984,39.4348,39.4348,154405.0
2018-05-15 14:00:00,49.65,49.65,49.59,49.59,174725.0,39.4348,39.4348,39.3872,39.3872,174725.0
2018-05-15 14:10:00,49.6,49.64,49.58,49.63,81363.0,39.3951,39.4269,39.3792,39.419,81363.0
2018-05-15 14:20:00,49.63,49.73,49.6,49.7,266240.0,39.419,39.4984,39.3951,39.4745,266240.0
2018-05-15 14:30:00,49.7,49.74,49.65,49.67,248734.0,39.4745,39.5063,39.4348,39.4507,248734.0
2018-05-15 14:40:00,49.68,49.69,49.64,49.65,149013.0,39.4587,39.4666,39.4269,39.4348,149013.0
2018-05-15 14:50:00,49.66,49.69,49.65,49.66,179722.0,39.4428,39.4666,39.4348,39.4428,179722.0
2018-05-15 15:00:00,49.66,49.68,49.64,49.68,137203.0,39.4428,39.4587,39.4269,39.4587,137203.0
2018-05-15 15:10:00,49.67,49.68,49.63,49.66,174923.0,39.4507,39.4587,39.419,39.4428,174923.0
2018-05-15 15:20:00,49.65,49.68,49.63,49.65,227968.0,39.4348,39.4587,39.419,39.4348,227968.0
2018-05-15 15:30:00,49.65,49.72,49.63,49.7,335496.0,39.4348,39.4904,39.419,39.4745,335496.0
2018-05-15 15:40:00,49.7,49.71,49.61,49.63,291303.0,39.4745,39.4825,39.4031,39.419,291303.0
2018-05-15 15:50:00,49.63,49.81,49.63,49.78,920066.0,39.419,39.5619,39.419,39.5381,920066.0
2018-05-16 09:30:00,49.79,49.85,49.68,49.73,462448.0,39.546,39.5937,39.4587,39.4984,462448.0
2018-05-16 09:40:00,49.72,49.86,49.72,49.83,562288.0,39.4904,39.6016,39.4904,39.5778,562288.0
2018-05-16 09:50:00,49.84,49.84,49.75,49.77,259323.0,39.5857,39.5857,39.5143,39.5301,259323.0
2018-05-16 10:00:00,49.77,49.79,49.71,49.75,331112.0,39.5301,39.546,39.4825,39.5143,331112.0
2018-05-16 10:10:00,49.73,49.76,49.68,49.68,273356.0,39.4984,39.5222,39.4587,39.4587,273356.0
2018-05-16 10:20:00,49.69,49.69,49.61,49.62,221297.0,39.4666,39.4666,39.4031,39.411,221297.0
2018-05-16 10:30:00,49.62,49.65,49.48,49.49,278152.0,39.411,39.4348,39.2998,39.3078,278152.0
2018-05-16 10:40:00,49.48,49.5,49.33,49.35,420296.0,39.2998,39.3157,39.1807,39.1966,420296.0
2018-05-16 10:50:00,49.34,49.35,49.23,49.3,662173.0,39.1886,39.1966,39.1012,39.1568,662173.0
2018-05-16 11:00:00,49.31,49.38,49.27,49.28,384455.0,39.1648,39.2204,39.133,39.141,384455.0
2018-05-16 11:10:00,49.29,49.4,49.28,49.38,276135.0,39.1489,39.2363,39.141,39.2204,276135.0
2018-05-16 11:20:00,49.38,49.4,49.25,49.26,287276.0,39.2204,39.2363,39.1171,39.1251,287276.0
2018-05-16 11:30:00,49.26,49.26,49.21,49.25,217240.0,39.1251,39.1251,39.0854,39.1171,217240.0
2018-05-16 11:40:00,49.25,49.31,49.24,49.28,156980.0,39.1171,39.1648,39.1092,39.141,156980.0
2018-05-16 11:50:00,49.29,49.31,49.27,49.29,195406.0,39.1489,39.1648,39.133,39.1489,195406.0
2018-05-16 12:00:00,49.3,49.36,49.26,49.32,336024.0,39.1568,39.2045,39.1251,39.1727,336024.0
2018-05-16 12:10:00,49.32,49.32,49.27,49.3,153871.0,39.1727,39.1727,39.133,39.1568,153871.0
2018-05-16 12:20:00,49.3,49.32,49.27,49.32,360340.0,39.1568,39.1727,39.133,39.1727,360340.0
2018-05-16 12:30:00,49.32,49.36,49.25,49.26,206659.0,39.1727,39.2045,39.1171,39.1251,206659.0
2018-05-16 12:40:00,49.26,49.27,49.19,49.21,96273.0,39.1251,39.133,39.0695,39.0854,96273.0
2018-05-16 12:50:00,49.21,49.24,49.2,49.23,104907.0,39.0854,39.1092,39.0774,39.1012,104907.0
2018-05-16 13:00:00,49.23,49.28,49.22,49.28,348684.0,39.1012,39.141,39.0933,39.141,348684.0
2018-05-16 13:10:00,49.28,49.3,49.25,49.3,269122.0,39.141,39.1568,39.1171,39.1568,269122.0
2018-05-16 13:20:00,49.3,49.34,49.29,49.32,321710.0,39.1568,39.1886,39.1489,39.1727,321710.0
2018-05-16 13:30:00,49.32,49.36,49.32,49.34,249779.0,39.1727,39.2045,39.1727,39.1886,249779.0
2018-05-16 13:40:00,49.34,49.37,49.34,49.36,272893.0,39.1886,39.2124,39.1886,39.2045,272893.0
2018-05-16 13:50:00,49.36,49.37,49.33,49.34,295435.0,39.2045,39.2124,39.1807,39.1886,295435.0
2018-05-16 14:00:00,49.34,49.39,49.31,49.38,236443.0,39.1886,39.2283,39.1648,39.2204,236443.0
2018-05-16 14:10:00,49.38,49.41,49.32,49.33,962268.0,39.2204,39.2442,39.1727,39.1807,962268.0
2018-05-16 14:20:00,49.32,49.35,49.3,49.31,246151.0,39.1727,39.1966,39.1568,39.1648,246151.0
2018-05-16 14:30:00,49.32,49.34,49.3,49.33,126650.0,39.1727,39.1886,39.1568,39.1807,126650.0
2018-05-16 14:40:00,49.33,49.34,49.31,49.34,173294.0,39.1807,39.1886,39.1648,39.1886,173294.0
2018-05-16 14:50:00,49.34,49.39,49.32,49.35,196822.0,39.1886,39.2283,39.1727,39.1966,196822.0
2018-05-16 15:00:00,49.35,49.35,49.3,49.34,219236.0,39.1966,39.1966,39.1568,39.1886,219236.0
2018-05-16 15:10:00,49.34,49.34,49.29,49.29,209713.0,39.1886,39.1886,39.1489,39.1489,209713.0
2018-05-16 15:20:00,49.29,49.32,49.28,49.3,264274.0,39.1489,39.1727,39.141,39.1568,264274.0
2018-05-16 15:30:00,49.31,49.33,49.28,49.32,494211.0,39.1648,39.1807,39.141,39.1727,494211.0
2018-05-16 15:40:00,49.33,49.35,49.29,49.29,619138.0,39.1807,39.1966,39.1489,39.1489,619138.0
2018-05-16 15:50:00,49.29,49.38,49.29,49.37,1348486.0,39.1489,39.2204,39.1489,39.2124,1348486.0
2018-05-17 09:30:00,49.39,49.53,49.37,49.38,401462.0,39.2283,39.3395,39.2124,39.2204,401462.0
2018-05-17 09:40:00,49.38,49.43,49.29,49.3,534035.0,39.2204,39.2601,39.1489,39.1568,534035.0
2018-05-17 09:50:00,49.31,49.32,49.25,49.26,241392.0,39.1648,39.1727,39.1171,39.1251,241392.0
2018-05-17 10:00:00,49.26,49.27,49.18,49.21,561131.0,39.1251,39.133,39.0615,39.0854,561131.0
2018-05-17 10:10:00,49.22,49.25,49.14,49.2,238980.0,39.0933,39.1171,39.0298,39.0774,238980.0
2018-05-17 10:20:00,49.2,49.26,49.19,49.21,259774.0,39.0774,39.1251,39.0695,39.0854,259774.0
2018-05-17 10:30:00,49.22,49.29,49.21,49.26,232995.0,39.0933,39.1489,39.0854,39.1251,232995.0
2018-05-17 10:40:00,49.26,49.28,49.23,49.27,162855.0,39.1251,39.141,39.1012,39.133,162855.0
2018-05-17 10:50:00,49.28,49.36,49.28,49.29,146269.0,39.141,39.2045,39.141,39.1489,146269.0
2018-05-17 11:00:00,49.3,49.35,49.21,49.21,160671.0,39.1568,39.1966,39.0854,39.0854,160671.0
2018-05-17 11:10:00,49.22,49.23,49.14,49.14,155938.0,39.0933,39.1012,39.0298,39.0298,155938.0
2018-05-17 11:20:00,49.14,49.14,49.08,49.08,193493.0,39.0298,39.0298,38.9821,38.9821,193493.0
2018-05-17 11:30:00,49.09,49.09,49.03,49.07,134173.0,38.9901,38.9901,38.9424,38.9742,134173.0
2018-05-17 11:40:00,49.07,49.11,49.03,49.1,141250.0,38.9742,39.0059,38.9424,38.998,141250.0
2018-05-17 11:50:00,49.11,49.13,49.08,49.09,142150.0,39.0059,39.0218,38.9821,38.9901,142150.0
2018-05-17 12:00:00,49.09,49.15,49.08,49.14,141380.0,38.9901,39.0377,38.9821,39.0298,141380.0
2018-05-17 12:10:00,49.14,49.17,49.13,49.13,116000.0,39.0298,39.0536,39.0218,39.0218,116000.0
2018-05-17 12:20:00,49.13,49.15,49.12,49.12,143276.0,39.0218,39.0377,39.0139,39.0139,143276.0
2018-05-17 12:30:00,49.13,49.15,49.09,49.09,97224.0,39.0218,39.0377,38.9901,38.9901,97224.0
2018-05-17 12:40:00,49.08,49.08,49.04,49.05,76944.0,38.9821,38.9821,38.9503,38.9583,76944.0
2018-05-17 12:50:00,49.05,49.11,49.03,49.07,133168.0,38.9583,39.0059,38.9424,38.9742,133168.0
2018-05-17 13:00:00,49.07,49.07,49.04,49.05,61258.0,38.9742,38.9742,38.9503,38.9583,61258.0
2018-05-17 13:10:00,49.05,49.07,49.03,49.04,87514.0,38.9583,38.9742,38.9424,38.9503,87514.0
2018-05-17 13:20:00,49.05,49.07,49.03,49.05,104688.0,38.9583,38.9742,38.9424,38.9583,104688.0
2018-05-17 13:30:00,49.05,49.07,49.03,49.04,60774.0,38.9583,38.9742,38.9424,38.9503,60774.0
2018-05-17 13:40:00,49.04,49.05,49.01,49.03,146355.0,38.9503,38.9583,38.9265,38.9424,146355.0
2018-05-17 13:50:00,49.04,49.05,48.98,49.05,218578.0,38.9503,38.9583,38.9027,38.9583,218578.0
2018-05-17 14:00:00,49.05,49.15,49.04,49.09,306348.0,38.9583,39.0377,38.9503,38.9901,306348.0
2018-05-17 14:10:00,49.09,49.1,49.04,49.05,133986.0,38.9901,38.998,38.9503,38.9583,133986.0
2018-05-17 14:20:00,49.05,49.06,49.02,49.05,127205.0,38.9583,38.9662,38.9345,38.9583,127205.0
2018-05-17 14:30:00,49.05,49.05,49.0,49.01,226625.0,38.9583,38.9583,38.9186,38.9265,226625.0
2018-05-17 14:40:00,49.01,49.02,48.99,48.99,91930.0,38.9265,38.9345,38.9106,38.9106,91930.0
2018-05-17 14:50:00,48.99,49.07,48.99,49.04,215468.0,38.9106,38.9742,38.9106,38.9503,215468.0
2018-05-17 15:00:00,49.04,49.05,48.99,49.0,147320.0,38.9503,38.9583,38.9106,38.9186,147320.0
2018-05-17 15:10:00,48.99,49.0,48.91,48.93,173449.0,38.9106,38.9186,38.8471,38.863,173449.0
2018-05-17 15:20:00,48.92,48.96,48.91,48.91,264158.0,38.855,38.8868,38.8471,38.8471,264158.0
2018-05-17 15:30:00,48.91,48.94,48.88,48.94,496649.0,38.8471,38.8709,38.8233,38.8709,496649.0
2018-05-17 15:40:00,48.94,48.96,48.9,48.91,615727.0,38.8709,38.8868,38.8391,38.8471,615727.0
2018-05-17 15:50:00,48.92,49.01,48.9,48.98,1435625.0,38.855,38.9265,38.8391,38.9027,1435625.0
2018-05-18 09:30:00,49.12,49.18,48.99,49.01,376884.0,39.0139,39.0615,38.9106,38.9265,376884.0
2018-05-18 09:40:00,49.01,49.04,48.91,49.04,214833.0,38.9265,38.9503,38.8471,38.9503,214833.0
2018-05-18 09:50:00,49.04,49.08,48.98,49.0,170079.0,38.9503,38.9821,38.9027,38.9186,170079.0
2018-05-18 10:00:00,49.0,49.09,48.99,49.09,279603.0,38.9186,38.9901,38.9106,38.9901,279603.0
2018-05-18 10:10:00,49.08,49.15,49.07,49.14,340211.0,38.9821,39.0377,38.9742,39.0298,340211.0
2018-05-18 10:20:00,49.15,49.16,49.06,49.07,528374.0,39.0377,39.0456,38.9662,38.9742,528374.0
2018-05-18 10:30:00,49.07,49.26,49.06,49.22,488258.0,38.9742,39.1251,38.9662,39.0933,488258.0
2018-05-18 10:40:00,49.23,49.28,49.17,49.17,354742.0,39.1012,39.141,39.0536,39.0536,354742.0
2018-05-18 10:50:00,49.17,49.18,49.03,49.05,100926.0,39.0536,39.0615,38.9424,38.9583,100926.0
2018-05-18 11:00:00,49.04,49.04,48.94,48.95,141884.0,38.9503,38.9503,38.8709,38.8789,141884.0
2018-05-18 11:10:00,48.96,48.97,48.86,48.86,184846.0,38.8868,38.8947,38.8074,38.8074,184846.0
2018-05-18 11:20:00,48.86,48.86,48.76,48.77,502365.0,38.8074,38.8074,38.7279,38.7359,502365.0
2018-05-18 11:30:00,48.76,48.78,48.73,48.75,170381.0,38.7279,38.7438,38.7041,38.72,170381.0
2018-05-18 11:40:00,48.76,48.86,48.75,48.8,393386.0,38.7279,38.8074,38.72,38.7597,393386.0
2018-05-18 11:50:00,48.8,48.86,48.78,48.84,307447.0,38.7597,38.8074,38.7438,38.7915,307447.0
2018-05-18 12:00:00,48.84,48.87,48.82,48.86,156332.0,38.7915,38.8153,38.7756,38.8074,156332.0
2018-05-18 12:10:00,48.87,48.91,48.85,48.89,291807.0,38.8153,38.8471,38.7994,38.8312,291807.0
2018-05-18 12:20:00,48.89,48.89,48.84,48.85,258215.0,38.8312,38.8312,38.7915,38.7994,258215.0
2018-05-18 12:30:00,48.86,48.87,48.81,48.82,114426.0,38.8074,38.8153,38.7677,38.7756,114426.0
2018-05-18 12:40:00,48.82,48.84,48.75,48.77,217652.0,38.7756,38.7915,38.72,38.7359,217652.0
2018-05-18 12:50:00,48.76,48.77,48.7,48.71,113644.0,38.7279,38.7359,38.6803,38.6882,113644.0
2018-05-18 13:00:00,48.71,48.71,48.64,48.65,217813.0,38.6882,38.6882,38.6326,38.6406,217813.0
2018-05-18 13:10:00,48.65,48.7,48.64,48.67,186379.0,38.6406,38.6803,38.6326,38.6565,186379.0
2018-05-18 13:20:00,48.67,48.68,48.61,48.63,131590.0,38.6565,38.6644,38.6088,38.6247,131590.0
2018-05-18 13:30:00,48.63,48.7,48.63,48.7,177038.0,38.6247,38.6803,38.6247,38.6803,177038.0
2018-05-18 13:40:00,48.7,48.73,48.69,48.72,183122.0,38.6803,38.7041,38.6723,38.6962,183122.0
2018-05-18 13:50:00,48.71,48.73,48.7,48.7,97273.0,38.6882,38.7041,38.6803,38.6803,97273.0
2018-05-18 14:00:00,48.7,48.76,48.7,48.73,108649.0,38.6803,38.7279,38.6803,38.7041,108649.0
2018-05-18 14:10:00,48.73,48.78,48.72,48.77,170374.0,38.7041,38.7438,38.6962,38.7359,170374.0
2018-05-18 14:20:00,48.77,48.82,48.76,48.79,234870.0,38.7359,38.7756,38.7279,38.7518,234870.0
2018-05-18 14:30:00,48.79,48.81,48.78,48.8,111951.0,38.7518,38.7677,38.7438,38.7597,111951.0
2018-05-18 14:40:00,48.8,48.87,48.79,48.86,193428.0,38.7597,38.8153,38.7518,38.8074,193428.0
2018-05-18 14:50:00,48.86,48.87,48.82,48.86,135439.0,38.8074,38.8153,38.7756,38.8074,135439.0
2018-05-18 15:00:00,48.86,48.86,48.77,48.81,182566.0,38.8074,38.8074,38.7359,38.7677,182566.0
2018-05-18 15:10:00,48.8,48.86,48.79,48.85,296462.0,38.7597,38.8074,38.7518,38.7994,296462.0
2018-05-18 15:20:00,48.85,48.86,48.81,48.84,396318.0,38.7994,38.8074,38.7677,38.7915,396318.0
2018-05-18 15:30:00,48.84,48.9,48.82,48.86,555779.0,38.7915,38.8391,38.7756,38.8074,555779.0
2018-05-18 15:40:00,48.86,48.93,48.85,48.93,467266.0,38.8074,38.863,38.7994,38.863,467266.0
2018-05-18 15:50:00,48.93,49.0,48.9,48.97,1410116.0,38.863,38.9186,38.8391,38.8947,1410116.0
2018-05-21 09:30:00,49.05,49.18,49.0,49.13,402603.0,38.9583,39.0615,38.9186,39.0218,402603.0
2018-05-21 09:40:00,49.13,49.13,48.93,48.99,371620.0,39.0218,39.0218,38.863,38.9106,371620.0
2018-05-21 09:50:00,49.0,49.0,48.83,48.86,295196.0,38.9186,38.9186,38.7835,38.8074,295196.0
2018-05-21 10:00:00,48.87,49.11,48.87,49.04,468966.0,38.8153,39.0059,38.8153,38.9503,468966.0
2018-05-21 10:10:00,49.04,49.07,48.93,48.94,401714.0,38.9503,38.9742,38.863,38.8709,401714.0
2018-05-21 10:20:00,48.95,49.04,48.94,49.01,315496.0,38.8789,38.9503,38.8709,38.9265,315496.0
2018-05-21 10:30:00,49.01,49.07,48.98,49.04,269951.0,38.9265,38.9742,38.9027,38.9503,269951.0
2018-05-21 10:40:00,49.03,49.08,49.01,49.03,154778.0,38.9424,38.9821,38.9265,38.9424,154778.0
2018-05-21 10:50:00,49.03,49.12,49.02,49.08,190123.0,38.9424,39.0139,38.9345,38.9821,190123.0
2018-05-21 11:00:00,49.08,49.09,49.0,49.03,493412.0,38.9821,38.9901,38.9186,38.9424,493412.0
2018-05-21 11:10:00,49.03,49.07,49.02,49.04,299477.0,38.9424,38.9742,38.9345,38.9503,299477.0
2018-05-21 11:20:00,49.04,49.05,49.0,49.02,321943.0,38.9503,38.9583,38.9186,38.9345,321943.0
2018-05-21 11:30:00,49.02,49.09,49.02,49.03,313548.0,38.9345,38.9901,38.9345,38.9424,313548.0
2018-05-21 11:40:00,49.02,49.04,48.97,49.0,185023.0,38.9345,38.9503,38.8947,38.9186,185023.0
2018-05-21 11:50:00,48.99,49.04,48.98,48.99,328856.0,38.9106,38.9503,38.9027,38.9106,328856.0
2018-05-21 12:00:00,48.99,49.1,48.98,49.08,329174.0,38.9106,38.998,38.9027,38.9821,329174.0
2018-05-21 12:10:00,49.08,49.13,49.06,49.11,101309.0,38.9821,39.0218,38.9662,39.0059,101309.0
2018-05-21 12:20:00,49.11,49.18,49.11,49.16,174401.0,39.0059,39.0615,39.0059,39.0456,174401.0
2018-05-21 12:30:00,49.16,49.18,49.13,49.15,298540.0,39.0456,39.0615,39.0218,39.0377,298540.0
2018-05-21 12:40:00,49.16,49.19,49.15,49.18,71793.0,39.0456,39.0695,39.0377,39.0615,71793.0
2018-05-21 12:50:00,49.18,49.18,49.15,49.16,45593.0,39.0615,39.0615,39.0377,39.0456,45593.0
2018-05-21 13:00:00,49.17,49.22,49.17,49.19,113743.0,39.0536,39.0933,39.0536,39.0695,113743.0
2018-05-21 13:10:00,49.19,49.22,49.18,49.21,87295.0,39.0695,39.0933,39.0615,39.0854,87295.0
2018-05-21 13:20:00,49.21,49.24,49.19,49.24,122683.0,39.0854,39.1092,39.0695,39.1092,122683.0
2018-05-21 13:30:00,49.24,49.24,49.2,49.23,72028.0,39.1092,39.1092,39.0774,39.1012,72028.0
2018-05-21 13:40:00,49.23,49.3,49.21,49.28,475440.0,39.1012,39.1568,39.0854,39.141,475440.0
2018-05-21 13:50:00,49.27,49.33,49.26,49.32,172245.0,39.133,39.1807,39.1251,39.1727,172245.0
2018-05-21 14:00:00,49.32,49.33,49.28,49.3,201003.0,39.1727,39.1807,39.141,39.1568,201003.0
2018-05-21 14:10:00,49.3,49.36,49.29,49.36,175142.0,39.1568,39.2045,39.1489,39.2045,175142.0
2018-05-21 14:20:00,49.36,49.38,49.31,49.31,134806.0,39.2045,39.2204,39.1648,39.1648,134806.0
2018-05-21 14:30:00,49.32,49.36,49.28,49.29,155174.0,39.1727,39.2045,39.141,39.1489,155174.0
2018-05-21 14:40:00,49.28,49.31,49.25,49.31,254737.0,39.141,39.1648,39.1171,39.1648,254737.0
2018-05-21 14:50:00,49.3,49.32,49.27,49.32,173636.0,39.1568,39.1727,39.133,39.1727,173636.0
2018-05-21 15:00:00,49.32,49.34,49.3,49.3,129829.0,39.1727,39.1886,39.1568,39.1568,129829.0
2018-05-21 15:10:00,49.31,49.34,49.29,49.3,170670.0,39.1648,39.1886,39.1489,39.1568,170670.0
2018-05-21 15:20:00,49.3,49.3,49.18,49.21,193243.0,39.1568,39.1568,39.0615,39.0854,193243.0
2018-05-21 15:30:00,49.21,49.21,49.17,49.18,228465.0,39.0854,39.0854,39.0536,39.0615,228465.0
2018-05-21 15:40:00,49.18,49.21,49.15,49.21,315814.0,39.0615,39.0854,39.0377,39.0854,315814.0
2018-05-21 15:50:00,49.21,49.26,49.2,49.24,842949.0,39.0854,39.1251,39.0774,39.1092,842949.0
2018-05-22 09:30:00,49.22,49.35,49.22,49.3,376356.0,39.0933,39.1966,39.0933,39.1568,376356.0
2018-05-22 09:40:00,49.3,49.41,49.3,49.4,300523.0,39.1568,39.2442,39.1568,39.2363,300523.0
2018-05-22 09:50:00,49.4,49.52,49.36,49.51,562507.0,39.2363,39.3316,39.2045,39.3236,562507.0
2018-05-22 10:00:00,49.51,49.56,49.46,49.55,596249.0,39.3236,39.3634,39.2839,39.3554,596249.0
2018-05-22 10:10:00,49.55,49.6,49.47,49.59,274149.0,39.3554,39.3951,39.2919,39.3872,274149.0
2018-05-22 10:20:00,49.59,49.71,49.59,49.7,253799.0,39.3872,39.4825,39.3872,39.4745,253799.0
2018-05-22 10:30:00,49.69,49.7,49.58,49.58,185349.0,39.4666,39.4745,39.3792,39.3792,185349.0
2018-05-22 10:40:00,49.59,49.63,49.5,49.5,326019.0,39.3872,39.419,39.3157,39.3157,326019.0
2018-05-22 10:50:00,49.5,49.57,49.5,49.54,205478.0,39.3157,39.3713,39.3157,39.3475,205478.0
2018-05-22 11:00:00,49.55,49.58,49.51,49.58,249423.0,39.3554,39.3792,39.3236,39.3792,249423.0
2018-05-22 11:10:00,49.58,49.59,49.51,49.54,195285.0,39.3792,39.3872,39.3236,39.3475,195285.0
2018-05-22 11:20:00,49.53,49.53,49.5,49.53,154119.0,39.3395,39.3395,39.3157,39.3395,154119.0
2018-05-22 11:30:00,49.53,49.53,49.46,49.46,212823.0,39.3395,39.3395,39.2839,39.2839,212823.0
2018-05-22 11:40:00,49.47,49.49,49.44,49.48,173569.0,39.2919,39.3078,39.268,39.2998,173569.0
2018-05-22 11:50:00,49.48,49.48,49.42,49.43,99806.0,39.2998,39.2998,39.2522,39.2601,99806.0
2018-05-22 12:00:00,49.43,49.46,49.42,49.46,114632.0,39.2601,39.2839,39.2522,39.2839,114632.0
2018-05-22 12:10:00,49.46,49.49,49.44,49.45,172047.0,39.2839,39.3078,39.268,39.276,172047.0
2018-05-22 12:20:00,49.46,49.53,49.44,49.53,154051.0,39.2839,39.3395,39.268,39.3395,154051.0
2018-05-22 12:30:00,49.53,49.57,49.52,49.55,149175.0,39.3395,39.3713,39.3316,39.3554,149175.0
2018-05-22 12:40:00,49.54,49.56,49.43,49.44,132623.0,39.3475,39.3634,39.2601,39.268,132623.0
2018-05-22 12:50:00,49.44,49.45,49.37,49.39,174535.0,39.268,39.276,39.2124,39.2283,174535.0
2018-05-22 13:00:00,49.4,49.4,49.31,49.34,126575.0,39.2363,39.2363,39.1648,39.1886,126575.0
2018-05-22 13:10:00,49.34,49.34,49.27,49.29,130373.0,39.1886,39.1886,39.133,39.1489,130373.0
2018-05-22 13:20:00,49.29,49.31,49.27,49.29,125716.0,39.1489,39.1648,39.133,39.1489,125716.0
2018-05-22 13:30:00,49.29,49.3,49.25,49.29,115417.0,39.1489,39.1568,39.1171,39.1489,115417.0
2018-05-22 13:40:00,49.29,49.35,49.28,49.34,72605.0,39.1489,39.1966,39.141,39.1886,72605.0
2018-05-22 13:50:00,49.35,49.39,49.35,49.39,106140.0,39.1966,39.2283,39.1966,39.2283,106140.0
2018-05-22 14:00:00,49.39,49.41,49.37,49.39,116339.0,39.2283,39.2442,39.2124,39.2283,116339.0
2018-05-22 14:10:00,49.39,49.4,49.37,49.39,105551.0,39.2283,39.2363,39.2124,39.2283,105551.0
2018-05-22 14:20:00,49.38,49.39,49.35,49.36,114464.0,39.2204,39.2283,39.1966,39.2045,114464.0
2018-05-22 14:30:00,49.36,49.4,49.35,49.39,163427.0,39.2045,39.2363,39.1966,39.2283,163427.0
2018-05-22 14:40:00,49.39,49.44,49.37,49.44,134096.0,39.2283,39.268,39.2124,39.268,134096.0
2018-05-22 14:50:00,49.44,49.48,49.43,49.47,125413.0,39.268,39.2998,39.2601,39.2919,125413.0
2018-05-22 15:00:00,49.47,49.49,49.44,49.47,182543.0,39.2919,39.3078,39.268,39.2919,182543.0
2018-05-22 15:10:00,49.47,49.52,49.43,49.44,185897.0,39.2919,39.3316,39.2601,39.268,185897.0
2018-05-22 15:20:00,49.44,49.47,49.42,49.43,221404.0,39.268,39.2919,39.2522,39.2601,221404.0
2018-05-22 15:30:00,49.43,49.44,49.36,49.41,400030.0,39.2601,39.268,39.2045,39.2442,400030.0
2018-05-22 15:40:00,49.41,49.44,49.38,49.42,367987.0,39.2442,39.268,39.2204,39.2522,367987.0
2018-05-22 15:50:00,49.43,49.5,49.39,49.44,1910970.0,39.2601,39.3157,39.2283,39.268,1910970.0
2018-05-23 09:30:00,49.59,49.68,49.5,49.55,302058.0,39.3872,39.4587,39.3157,39.3554,302058.0
2018-05-23 09:40:00,49.55,49.59,49.46,49.58,548329.0,39.3554,39.3872,39.2839,39.3792,548329.0
2018-05-23 09:50:00,49.57,49.67,49.55,49.65,258132.0,39.3713,39.4507,39.3554,39.4348,258132.0
2018-05-23 10:00:00,49.66,49.73,49.64,49.7,452871.0,39.4428,39.4984,39.4269,39.4745,452871.0
2018-05-23 10:10:00,49.69,49.76,49.67,49.73,341109.0,39.4666,39.5222,39.4507,39.4984,341109.0
2018-05-23 10:20:00,49.73,49.78,49.71,49.71,127967.0,39.4984,39.5381,39.4825,39.4825,127967.0
2018-05-23 10:30:00,49.72,49.86,49.71,49.83,252333.0,39.4904,39.6016,39.4825,39.5778,252333.0
2018-05-23 10:40:00,49.84,49.94,49.83,49.92,151314.0,39.5857,39.6652,39.5778,39.6493,151314.0
2018-05-23 10:50:00,49.93,49.98,49.86,49.87,478488.0,39.6572,39.6969,39.6016,39.6096,478488.0
2018-05-23 11:00:00,49.88,49.88,49.75,49.77,300485.0,39.6175,39.6175,39.5143,39.5301,300485.0
2018-05-23 11:10:00,49.77,49.83,49.76,49.82,237058.0,39.5301,39.5778,39.5222,39.5699,237058.0
2018-05-23 11:20:00,49.82,49.84,49.79,49.8,309474.0,39.5699,39.5857,39.546,39.554,309474.0
2018-05-23 11:30:00,49.8,49.81,49.74,49.75,234884.0,39.554,39.5619,39.5063,39.5143,234884.0
2018-05-23 11:40:00,49.75,49.76,49.67,49.67,171638.0,39.5143,39.5222,39.4507,39.4507,171638.0
2018-05-23 11:50:00,49.68,49.71,49.63,49.64,346582.0,39.4587,39.4825,39.419,39.4269,346582.0
2018-05-23 12:00:00,49.65,49.7,49.63,49.64,481724.0,39.4348,39.4745,39.419,39.4269,481724.0
2018-05-23 12:10:00,49.64,49.67,49.62,49.63,205610.0,39.4269,39.4507,39.411,39.419,205610.0
2018-05-23 12:20:00,49.63,49.63,49.59,49.61,173539.0,39.419,39.419,39.3872,39.4031,173539.0
2018-05-23 12:30:00,49.61,49.63,49.57,49.62,212530.0,39.4031,39.419,39.3713,39.411,212530.0
2018-05-23 12:40:00,49.63,49.67,49.62,49.66,156556.0,39.419,39.4507,39.411,39.4428,156556.0
2018-05-23 12:50:00,49.66,49.7,49.66,49.69,172625.0,39.4428,39.4745,39.4428,39.4666,172625.0
2018-05-23 13:00:00,49.69,49.69,49.65,49.66,99644.0,39.4666,39.4666,39.4348,39.4428,99644.0
2018-05-23 13:10:00,49.66,49.73,49.65,49.72,244342.0,39.4428,39.4984,39.4348,39.4904,244342.0
2018-05-23 13:20:00,49.72,49.77,49.72,49.76,126310.0,39.4904,39.5301,39.4904,39.5222,126310.0
2018-05-23 13:30:00,49.76,49.82,49.75,49.75,203286.0,39.5222,39.5699,39.5143,39.5143,203286.0
2018-05-23 13:40:00,49.75,49.76,49.61,49.64,336799.0,39.5143,39.5222,39.4031,39.4269,336799.0
2018-05-23 13:50:00,49.65,49.68,49.63,49.67,111068.0,39.4348,39.4587,39.419,39.4507,111068.0
2018-05-23 14:00:00,49.67,49.75,49.64,49.73,529808.0,39.4507,39.5143,39.4269,39.4984,529808.0
2018-05-23 14:10:00,49.74,49.81,49.72,49.76,421572.0,39.5063,39.5619,39.4904,39.5222,421572.0
2018-05-23 14:20:00,49.76,49.84,49.75,49.82,222928.0,39.5222,39.5857,39.5143,39.5699,222928.0
2018-05-23 14:30:00,49.82,49.84,49.77,49.82,133496.0,39.5699,39.5857,39.5301,39.5699,133496.0
2018-05-23 14:40:00,49.83,49.83,49.79,49.83,116233.0,39.5778,39.5778,39.546,39.5778,116233.0
2018-05-23 14:50:00,49.82,49.88,49.82,49.86,261902.0,39.5699,39.6175,39.5699,39.6016,261902.0
2018-05-23 15:00:00,49.87,49.94,49.86,49.93,251792.0,39.6096,39.6652,39.6016,39.6572,251792.0
2018-05-23 15:10:00,49.92,49.93,49.86,49.9,483307.0,39.6493,39.6572,39.6016,39.6334,483307.0
2018-05-23 15:20:00,49.89,49.93,49.89,49.9,265156.0,39.6255,39.6572,39.6255,39.6334,265156.0
2018-05-23 15:30:00,49.9,49.9,49.84,49.86,390496.0,39.6334,39.6334,39.5857,39.6016,390496.0
2018-05-23 15:40:00,49.86,49.86,49.81,49.82,692295.0,39.6016,39.6016,39.5619,39.5699,692295.0
2018-05-23 15:50:00,49.83,49.92,49.82,49.9,1467294.0,39.5778,39.6493,39.5699,39.6334,1467294.0
2018-05-24 09:30:00,49.94,50.02,49.83,49.86,858466.0,39.6652,39.7287,39.5778,39.6016,858466.0
2018-05-24 09:40:00,49.86,49.91,49.77,49.9,445766.0,39.6016,39.6413,39.5301,39.6334,445766.0
2018-05-24 09:50:00,49.91,49.93,49.77,49.87,470330.0,39.6413,39.6572,39.5301,39.6096,470330.0
2018-05-24 10:00:00,49.87,49.9,49.8,49.88,391230.0,39.6096,39.6334,39.554,39.6175,391230.0
2018-05-24 10:10:00,49.88,50.0,49.85,50.0,518038.0,39.6175,39.7128,39.5937,39.7128,518038.0
2018-05-24 10:20:00,50.0,50.08,49.96,50.05,643626.0,39.7128,39.7764,39.6811,39.7525,643626.0
2018-05-24 10:30:00,50.04,50.12,50.04,50.08,204126.0,39.7446,39.8081,39.7446,39.7764,204126.0
2018-05-24 10:40:00,50.07,50.23,50.05,50.22,345474.0,39.7684,39.8955,39.7525,39.8876,345474.0
2018-05-24 10:50:00,50.22,50.32,50.2,50.27,219406.0,39.8876,39.967,39.8717,39.9273,219406.0
2018-05-24 11:00:00,50.26,50.26,50.14,50.17,293777.0,39.9193,39.9193,39.824,39.8478,293777.0
2018-05-24 11:10:00,50.18,50.29,50.17,50.29,199439.0,39.8558,39.9432,39.8478,39.9432,199439.0
2018-05-24 11:20:00,50.28,50.29,50.16,50.21,190182.0,39.9352,39.9432,39.8399,39.8796,190182.0
2018-05-24 11:30:00,50.21,50.24,50.13,50.23,479870.0,39.8796,39.9034,39.8161,39.8955,479870.0
2018-05-24 11:40:00,50.23,50.25,50.12,50.12,315952.0,39.8955,39.9114,39.8081,39.8081,315952.0
2018-05-24 11:50:00,50.12,50.14,50.07,50.09,175330.0,39.8081,39.824,39.7684,39.7843,175330.0
2018-05-24 12:00:00,50.09,50.11,50.04,50.08,198978.0,39.7843,39.8002,39.7446,39.7764,198978.0
2018-05-24 12:10:00,50.09,50.13,50.08,50.12,114378.0,39.7843,39.8161,39.7764,39.8081,114378.0
2018-05-24 12:20:00,50.12,50.19,50.1,50.18,136658.0,39.8081,39.8637,39.7923,39.8558,136658.0
2018-05-24 12:30:00,50.18,50.22,50.16,50.21,103582.0,39.8558,39.8876,39.8399,39.8796,103582.0
2018-05-24 12:40:00,50.2,50.21,50.1,50.17,231111.0,39.8717,39.8796,39.7923,39.8478,231111.0
2018-05-24 12:50:00,50.17,50.17,50.12,50.13,171285.0,39.8478,39.8478,39.8081,39.8161,171285.0
2018-05-24 13:00:00,50.13,50.15,50.1,50.12,224099.0,39.8161,39.832,39.7923,39.8081,224099.0
2018-05-24 13:10:00,50.12,50.18,50.12,50.18,145768.0,39.8081,39.8558,39.8081,39.8558,145768.0
2018-05-24 13:20:00,50.18,50.19,50.14,50.16,137541.0,39.8558,39.8637,39.824,39.8399,137541.0
2018-05-24 13:30:00,50.15,50.17,50.13,50.16,165784.0,39.832,39.8478,39.8161,39.8399,165784.0
2018-05-24 13:40:00,50.16,50.21,50.16,50.19,183960.0,39.8399,39.8796,39.8399,39.8637,183960.0
2018-05-24 13:50:00,50.2,50.23,50.18,50.19,107351.0,39.8717,39.8955,39.8558,39.8637,107351.0
2018-05-24 14:00:00,50.18,50.19,50.12,50.14,135771.0,39.8558,39.8637,39.8081,39.824,135771.0
2018-05-24 14:10:00,50.15,50.19,50.12,50.18,201316.0,39.832,39.8637,39.8081,39.8558,201316.0
2018-05-24 14:20:00,50.18,50.19,50.13,50.17,178866.0,39.8558,39.8637,39.8161,39.8478,178866.0
2018-05-24 14:30:00,50.16,50.17,50.12,50.15,287419.0,39.8399,39.8478,39.8081,39.832,287419.0
2018-05-24 14:40:00,50.15,50.19,50.13,50.16,182298.0,39.832,39.8637,39.8161,39.8399,182298.0
2018-05-24 14:50:00,50.16,50.19,50.14,50.15,373494.0,39.8399,39.8637,39.824,39.832,373494.0
2018-05-24 15:00:00,50.15,50.15,50.09,50.14,270977.0,39.832,39.832,39.7843,39.824,270977.0
2018-05-24 15:10:00,50.14,50.16,50.13,50.16,149589.0,39.824,39.8399,39.8161,39.8399,149589.0
2018-05-24 15:20:00,50.16,50.23,50.15,50.21,335208.0,39.8399,39.8955,39.832,39.8796,335208.0
2018-05-24 15:30:00,50.21,50.23,50.18,50.19,405123.0,39.8796,39.8955,39.8558,39.8637,405123.0
2018-05-24 15:40:00,50.2,50.24,50.17,50.23,483847.0,39.8717,39.9034,39.8478,39.8955,483847.0
2018-05-24 15:50:00,50.23,50.3,50.22,50.28,1284473.0,39.8955,39.9511,39.8876,39.9352,1284473.0
2018-05-25 09:30:00,50.35,50.41,50.24,50.35,556747.0,39.9908,40.0385,39.9034,39.9908,556747.0
2018-05-25 09:40:00,50.34,50.38,50.28,50.36,1032123.0,39.9829,40.0146,39.9352,39.9988,1032123.0
2018-05-25 09:50:00,50.36,50.44,50.33,50.41,705936.0,39.9988,40.0623,39.9749,40.0385,705936.0
2018-05-25 10:00:00,50.42,50.48,50.34,50.42,263811.0,40.0464,40.0941,39.9829,40.0464,263811.0
2018-05-25 10:10:00,50.42,50.48,50.4,50.47,568978.0,40.0464,40.0941,40.0305,40.0861,568978.0
2018-05-25 10:20:00,50.47,50.6,50.47,50.58,492930.0,40.0861,40.1894,40.0861,40.1735,492930.0
2018-05-25 10:30:00,50.59,50.63,50.55,50.55,333863.0,40.1814,40.2132,40.1497,40.1497,333863.0
2018-05-25 10:40:00,50.56,50.58,50.5,50.52,185254.0,40.1576,40.1735,40.11,40.1258,185254.0
2018-05-25 10:50:00,50.52,50.52,50.48,50.52,185311.0,40.1258,40.1258,40.0941,40.1258,185311.0
2018-05-25 11:00:00,50.53,50.53,50.45,50.46,253766.0,40.1338,40.1338,40.0702,40.0782,253766.0
2018-05-25 11:10:00,50.46,50.59,50.44,50.58,302933.0,40.0782,40.1814,40.0623,40.1735,302933.0
2018-05-25 11:20:00,50.58,50.6,50.55,50.58,186523.0,40.1735,40.1894,40.1497,40.1735,186523.0
2018-05-25 11:30:00,50.58,50.6,50.47,50.48,141368.0,40.1735,40.1894,40.0861,40.0941,141368.0
2018-05-25 11:40:00,50.48,50.55,50.44,50.54,141068.0,40.0941,40.1497,40.0623,40.1417,141068.0
2018-05-25 11:50:00,50.54,50.55,50.51,50.55,147695.0,40.1417,40.1497,40.1179,40.1497,147695.0
2018-05-25 12:00:00,50.55,50.56,50.51,50.52,159556.0,40.1497,40.1576,40.1179,40.1258,159556.0
2018-05-25 12:10:00,50.53,50.56,50.49,50.51,213545.0,40.1338,40.1576,40.102,40.1179,213545.0
2018-05-25 12:20:00,50.5,50.51,50.47,50.47,173669.0,40.11,40.1179,40.0861,40.0861,173669.0
2018-05-25 12:30:00,50.47,50.54,50.47,50.48,147469.0,40.0861,40.1417,40.0861,40.0941,147469.0
2018-05-25 12:40:00,50.48,50.52,50.47,50.51,160522.0,40.0941,40.1258,40.0861,40.1179,160522.0
2018-05-25 12:50:00,50.51,50.51,50.47,50.48,126322.0,40.1179,40.1179,40.0861,40.0941,126322.0
2018-05-25 13:00:00,50.48,50.52,50.46,50.52,187090.0,40.0941,40.1258,40.0782,40.1258,187090.0
2018-05-25 13:10:00,50.52,50.55,50.51,50.55,117293.0,40.1258,40.1497,40.1179,40.1497,117293.0
2018-05-25 13:20:00,50.55,50.56,50.48,50.5,162542.0,40.1497,40.1576,40.0941,40.11,162542.0
2018-05-25 13:30:00,50.49,50.52,50.47,50.48,230971.0,40.102,40.1258,40.0861,40.0941,230971.0
2018-05-25 13:40:00,50.47,50.5,50.45,50.46,155391.0,40.0861,40.11,40.0702,40.0782,155391.0
2018-05-25 13:50:00,50.46,50.5,50.44,50.49,77087.0,40.0782,40.11,40.0623,40.102,77087.0
2018-05-25 14:00:00,50.49,50.54,50.47,50.5,170213.0,40.102,40.1417,40.0861,40.11,170213.0
2018-05-25 14:10:00,50.51,50.58,50.5,50.52,300816.0,40.1179,40.1735,40.11,40.1258,300816.0
2018-05-25 14:20:00,50.52,50.53,50.48,50.5,175802.0,40.1258,40.1338,40.0941,40.11,175802.0
2018-05-25 14:30:00,50.5,50.52,50.48,50.49,164240.0,40.11,40.1258,40.0941,40.102,164240.0
2018-05-25 14:40:00,50.48,50.51,50.47,50.5,218806.0,40.0941,40.1179,40.0861,40.11,218806.0
2018-05-25 14:50:00,50.49,50.5,50.45,50.46,188680.0,40.102,40.11,40.0702,40.0782,188680.0
2018-05-25 15:00:00,50.46,50.52,50.45,50.51,293496.0,40.0782,40.1258,40.0702,40.1179,293496.0
2018-05-25 15:10:00,50.51,50.56,50.48,50.56,308929.0,40.1179,40.1576,40.0941,40.1576,308929.0
2018-05-25 15:20:00,50.56,50.57,50.53,50.57,360845.0,40.1576,40.1656,40.1338,40.1656,360845.0
2018-05-25 15:30:00,50.57,50.59,50.55,50.55,404563.0,40.1656,40.1814,40.1497,40.1497,404563.0
2018-05-25 15:40:00,50.55,50.56,50.44,50.45,700648.0,40.1497,40.1576,40.0623,40.0702,700648.0
2018-05-25 15:50:00,50.45,50.5,50.44,50.48,1654808.0,40.0702,40.11,40.0623,40.0941,1654808.0
2018-05-29 09:30:00,50.41,50.51,50.22,50.3,1077382.0,40.0385,40.1179,39.8876,39.9511,1077382.0
2018-05-29 09:40:00,50.3,50.33,50.2,50.22,365224.0,39.9511,39.9749,39.8717,39.8876,365224.0
2018-05-29 09:50:00,50.22,50.28,50.14,50.24,540707.0,39.8876,39.9352,39.824,39.9034,540707.0
2018-05-29 10:00:00,50.23,50.27,50.19,50.21,692514.0,39.8955,39.9273,39.8637,39.8796,692514.0
2018-05-29 10:10:00,50.21,50.46,50.19,50.44,735855.0,39.8796,40.0782,39.8637,40.0623,735855.0
2018-05-29 10:20:00,50.44,50.52,50.41,50.49,459810.0,40.0623,40.1258,40.0385,40.102,459810.0
2018-05-29 10:30:00,50.48,50.59,50.47,50.54,605087.0,40.0941,40.1814,40.0861,40.1417,605087.0
2018-05-29 10:40:00,50.54,50.58,50.49,50.57,465468.0,40.1417,40.1735,40.102,40.1656,465468.0
2018-05-29 10:50:00,50.58,50.69,50.58,50.62,375721.0,40.1735,40.2609,40.1735,40.2053,375721.0
2018-05-29 11:00:00,50.62,50.72,50.6,50.67,309377.0,40.2053,40.2847,40.1894,40.245,309377.0
2018-05-29 11:10:00,50.66,50.72,50.66,50.7,214296.0,40.237,40.2847,40.237,40.2688,214296.0
2018-05-29 11:20:00,50.71,50.79,50.7,50.74,404268.0,40.2767,40.3403,40.2688,40.3006,404268.0
2018-05-29 11:30:00,50.73,50.73,50.64,50.66,226884.0,40.2926,40.2926,40.2211,40.237,226884.0
2018-05-29 11:40:00,50.67,50.84,50.67,50.78,681085.0,40.245,40.38,40.245,40.3323,681085.0
2018-05-29 11:50:00,50.77,50.8,50.68,50.72,598910.0,40.3244,40.3482,40.2529,40.2847,598910.0
2018-05-29 12:00:00,50.72,50.73,50.58,50.61,326257.0,40.2847,40.2926,40.1735,40.1973,326257.0
2018-05-29 12:10:00,50.61,50.62,50.51,50.53,211196.0,40.1973,40.2053,40.1179,40.1338,211196.0
2018-05-29 12:20:00,50.53,50.56,50.49,50.52,192663.0,40.1338,40.1576,40.102,40.1258,192663.0
2018-05-29 12:30:00,50.51,50.54,50.47,50.5,224831.0,40.1179,40.1417,40.0861,40.11,224831.0
2018-05-29 12:40:00,50.5,50.54,50.46,50.52,354521.0,40.11,40.1417,40.0782,40.1258,354521.0
2018-05-29 12:50:00,50.52,50.56,50.48,50.55,406906.0,40.1258,40.1576,40.0941,40.1497,406906.0
2018-05-29 13:00:00,50.55,50.59,50.54,50.57,277747.0,40.1497,40.1814,40.1417,40.1656,277747.0
2018-05-29 13:10:00,50.57,50.57,50.5,50.51,165050.0,40.1656,40.1656,40.11,40.1179,165050.0
2018-05-29 13:20:00,50.5,50.54,50.45,50.47,146147.0,40.11,40.1417,40.0702,40.0861,146147.0
2018-05-29 13:30:00,50.47,50.49,50.42,50.45,182484.0,40.0861,40.102,40.0464,40.0702,182484.0
2018-05-29 13:40:00,50.45,50.48,50.43,50.46,95952.0,40.0702,40.0941,40.0544,40.0782,95952.0
2018-05-29 13:50:00,50.45,50.51,50.44,50.48,191634.0,40.0702,40.1179,40.0623,40.0941,191634.0
2018-05-29 14:00:00,50.48,50.49,50.42,50.45,263823.0,40.0941,40.102,40.0464,40.0702,263823.0
2018-05-29 14:10:00,50.45,50.46,50.4,50.43,204447.0,40.0702,40.0782,40.0305,40.0544,204447.0
2018-05-29 14:20:00,50.43,50.5,50.41,50.48,350430.0,40.0544,40.11,40.0385,40.0941,350430.0
2018-05-29 14:30:00,50.48,50.5,50.43,50.47,154617.0,40.0941,40.11,40.0544,40.0861,154617.0
2018-05-29 14:40:00,50.47,50.47,50.38,50.42,593126.0,40.0861,40.0861,40.0146,40.0464,593126.0
2018-05-29 14:50:00,50.42,50.46,50.37,50.4,336884.0,40.0464,40.0782,40.0067,40.0305,336884.0
2018-05-29 15:00:00,50.41,50.42,50.31,50.32,280061.0,40.0385,40.0464,39.959,39.967,280061.0
2018-05-29 15:10:00,50.31,50.39,50.3,50.38,618424.0,39.959,40.0226,39.9511,40.0146,618424.0
2018-05-29 15:20:00,50.38,50.42,50.36,50.39,390436.0,40.0146,40.0464,39.9988,40.0226,390436.0
2018-05-29 15:30:00,50.39,50.48,50.33,50.46,643426.0,40.0226,40.0941,39.9749,40.0782,643426.0
2018-05-29 15:40:00,50.46,50.53,50.45,50.48,536232.0,40.0782,40.1338,40.0702,40.0941,536232.0
2018-05-29 15:50:00,50.48,50.54,50.48,50.51,1394180.0,40.0941,40.1417,40.0941,40.1179,1394180.0
2018-05-30 09:30:00,50.36,50.5,50.23,50.48,975893.0,39.9988,40.11,39.8955,40.0941,975893.0
2018-05-30 09:40:00,50.48,50.52,50.41,50.44,649598.0,40.0941,40.1258,40.0385,40.0623,649598.0
2018-05-30 09:50:00,50.45,50.51,50.4,50.51,581391.0,40.0702,40.1179,40.0305,40.1179,581391.0
2018-05-30 10:00:00,50.52,50.55,50.42,50.42,329785.0,40.1258,40.1497,40.0464,40.0464,329785.0
2018-05-30 10:10:00,50.42,50.45,50.31,50.34,586043.0,40.0464,40.0702,39.959,39.9829,586043.0
2018-05-30 10:20:00,50.34,50.51,50.34,50.51,333445.0,39.9829,40.1179,39.9829,40.1179,333445.0
2018-05-30 10:30:00,50.5,50.59,50.49,50.59,223066.0,40.11,40.1814,40.102,40.1814,223066.0
2018-05-30 10:40:00,50.59,50.64,50.54,50.63,341949.0,40.1814,40.2211,40.1417,40.2132,341949.0
2018-05-30 10:50:00,50.63,50.65,50.59,50.63,215429.0,40.2132,40.2291,40.1814,40.2132,215429.0
2018-05-30 11:00:00,50.63,50.74,50.59,50.72,345572.0,40.2132,40.3006,40.1814,40.2847,345572.0
2018-05-30 11:10:00,50.72,50.77,50.71,50.73,243636.0,40.2847,40.3244,40.2767,40.2926,243636.0
2018-05-30 11:20:00,50.73,50.76,50.59,50.59,466829.0,40.2926,40.3165,40.1814,40.1814,466829.0
2018-05-30 11:30:00,50.6,50.62,50.54,50.55,239607.0,40.1894,40.2053,40.1417,40.1497,239607.0
2018-05-30 11:40:00,50.55,50.59,50.53,50.58,185085.0,40.1497,40.1814,40.1338,40.1735,185085.0
2018-05-30 11:50:00,50.58,50.71,50.57,50.7,294650.0,40.1735,40.2767,40.1656,40.2688,294650.0
2018-05-30 12:00:00,50.7,50.78,50.68,50.7,266674.0,40.2688,40.3323,40.2529,40.2688,266674.0
2018-05-30 12:10:00,50.69,50.73,50.66,50.72,221707.0,40.2609,40.2926,40.237,40.2847,221707.0
2018-05-30 12:20:00,50.72,50.72,50.64,50.67,131661.0,40.2847,40.2847,40.2211,40.245,131661.0
2018-05-30 12:30:00,50.67,50.68,50.62,50.68,211963.0,40.245,40.2529,40.2053,40.2529,211963.0
2018-05-30 12:40:00,50.68,50.76,50.67,50.69,230553.0,40.2529,40.3165,40.245,40.2609,230553.0
2018-05-30 12:50:00,50.7,50.77,50.69,50.76,213669.0,40.2688,40.3244,40.2609,40.3165,213669.0
2018-05-30 13:00:00,50.77,50.86,50.76,50.85,308894.0,40.3244,40.3959,40.3165,40.3879,308894.0
2018-05-30 13:10:00,50.86,50.9,50.85,50.89,193413.0,40.3959,40.4277,40.3879,40.4197,193413.0
2018-05-30 13:20:00,50.9,50.96,50.88,50.91,272734.0,40.4277,40.4753,40.4118,40.4356,272734.0
2018-05-30 13:30:00,50.91,50.92,50.82,50.88,173361.0,40.4356,40.4435,40.3641,40.4118,173361.0
2018-05-30 13:40:00,50.88,50.91,50.86,50.89,142217.0,40.4118,40.4356,40.3959,40.4197,142217.0
2018-05-30 13:50:00,50.89,50.9,50.84,50.84,161716.0,40.4197,40.4277,40.38,40.38,161716.0
2018-05-30 14:00:00,50.85,50.94,50.84,50.92,181748.0,40.3879,40.4594,40.38,40.4435,181748.0
2018-05-30 14:10:00,50.92,50.99,50.91,50.97,320624.0,40.4435,40.4991,40.4356,40.4833,320624.0
2018-05-30 14:20:00,50.97,51.0,50.91,50.92,412926.0,40.4833,40.5071,40.4356,40.4435,412926.0
2018-05-30 14:30:00,50.93,50.97,50.92,50.96,154930.0,40.4515,40.4833,40.4435,40.4753,154930.0
2018-05-30 14:40:00,50.95,50.97,50.92,50.94,175170.0,40.4674,40.4833,40.4435,40.4594,175170.0
2018-05-30 14:50:00,50.94,50.97,50.93,50.95,194971.0,40.4594,40.4833,40.4515,40.4674,194971.0
2018-05-30 15:00:00,50.95,50.96,50.9,50.95,366013.0,40.4674,40.4753,40.4277,40.4674,366013.0
2018-05-30 15:10:00,50.95,50.95,50.89,50.9,289516.0,40.4674,40.4674,40.4197,40.4277,289516.0
2018-05-30 15:20:00,50.91,50.92,50.88,50.9,261586.0,40.4356,40.4435,40.4118,40.4277,261586.0
2018-05-30 15:30:00,50.89,50.91,50.86,50.87,333106.0,40.4197,40.4356,40.3959,40.4038,333106.0
2018-05-30 15:40:00,50.87,50.87,50.83,50.85,457839.0,40.4038,40.4038,40.3721,40.3879,457839.0
2018-05-30 15:50:00,50.85,50.91,50.85,50.88,1388523.0,40.3879,40.4356,40.3879,40.4118,1388523.0
2018-05-31 09:30:00,50.85,50.85,50.58,50.59,524881.0,40.3879,40.3879,40.1735,40.1814,524881.0
2018-05-31 09:40:00,50.59,50.7,50.54,50.7,550879.0,40.1814,40.2688,40.1417,40.2688,550879.0
2018-05-31 09:50:00,50.69,50.77,50.68,50.75,334115.0,40.2609,40.3244,40.2529,40.3085,334115.0
2018-05-31 10:00:00,50.75,50.84,50.74,50.74,308762.0,40.3085,40.38,40.3006,40.3006,308762.0
2018-05-31 10:10:00,50.74,50.8,50.72,50.75,268502.0,40.3006,40.3482,40.2847,40.3085,268502.0
2018-05-31 10:20:00,50.75,50.79,50.73,50.74,173381.0,40.3085,40.3403,40.2926,40.3006,173381.0
2018-05-31 10:30:00,50.74,50.87,50.7,50.87,346169.0,40.3006,40.4038,40.2688,40.4038,346169.0
2018-05-31 10:40:00,50.87,51.16,50.86,51.16,501587.0,40.4038,40.6342,40.3959,40.6342,501587.0
2018-05-31 10:50:00,51.15,51.16,50.99,51.03,554282.0,40.6262,40.6342,40.4991,40.5309,554282.0
2018-05-31 11:00:00,51.03,51.15,50.96,51.12,529705.0,40.5309,40.6262,40.4753,40.6024,529705.0
2018-05-31 11:10:00,51.11,51.22,51.11,51.21,376303.0,40.5944,40.6818,40.5944,40.6739,376303.0
2018-05-31 11:20:00,51.2,51.21,51.09,51.12,462529.0,40.6659,40.6739,40.5786,40.6024,462529.0
2018-05-31 11:30:00,51.12,51.2,51.08,51.1,1323316.0,40.6024,40.6659,40.5706,40.5865,1323316.0
2018-05-31 11:40:00,51.1,51.24,51.09,51.22,407079.0,40.5865,40.6977,40.5786,40.6818,407079.0
2018-05-31 11:50:00,51.22,51.27,51.19,51.19,374390.0,40.6818,40.7215,40.658,40.658,374390.0
2018-05-31 12:00:00,51.2,51.21,51.14,51.18,524994.0,40.6659,40.6739,40.6183,40.65,524994.0
2018-05-31 12:10:00,51.18,51.25,51.18,51.2,250260.0,40.65,40.7056,40.65,40.6659,250260.0
2018-05-31 12:20:00,51.2,51.29,51.2,51.25,167147.0,40.6659,40.7374,40.6659,40.7056,167147.0
2018-05-31 12:30:00,51.26,51.28,51.15,51.19,281197.0,40.7136,40.7295,40.6262,40.658,281197.0
2018-05-31 12:40:00,51.18,51.21,51.14,51.16,122571.0,40.65,40.6739,40.6183,40.6342,122571.0
2018-05-31 12:50:00,51.17,51.2,51.14,51.16,116927.0,40.6421,40.6659,40.6183,40.6342,116927.0
2018-05-31 13:00:00,51.15,51.16,51.08,51.08,145276.0,40.6262,40.6342,40.5706,40.5706,145276.0
2018-05-31 13:10:00,51.08,51.11,51.04,51.07,198374.0,40.5706,40.5944,40.5389,40.5627,198374.0
2018-05-31 13:20:00,51.07,51.08,50.99,51.03,162371.0,40.5627,40.5706,40.4991,40.5309,162371.0
2018-05-31 13:30:00,51.02,51.03,50.95,50.97,269295.0,40.523,40.5309,40.4674,40.4833,269295.0
2018-05-31 13:40:00,50.97,51.05,50.95,51.03,165000.0,40.4833,40.5468,40.4674,40.5309,165000.0
2018-05-31 13:50:00,51.03,51.03,50.98,51.02,158149.0,40.5309,40.5309,40.4912,40.523,158149.0
2018-05-31 14:00:00,51.02,51.04,50.93,50.96,184008.0,40.523,40.5389,40.4515,40.4753,184008.0
2018-05-31 14:10:00,50.96,50.98,50.91,50.93,219994.0,40.4753,40.4912,40.4356,40.4515,219994.0
2018-05-31 14:20:00,50.92,50.96,50.91,50.95,126281.0,40.4435,40.4753,40.4356,40.4674,126281.0
2018-05-31 14:30:00,50.94,50.96,50.9,50.94,203552.0,40.4594,40.4753,40.4277,40.4594,203552.0
2018-05-31 14:40:00,50.94,50.94,50.85,50.88,276631.0,40.4594,40.4594,40.3879,40.4118,276631.0
2018-05-31 14:50:00,50.88,50.92,50.86,50.9,202128.0,40.4118,40.4435,40.3959,40.4277,202128.0
2018-05-31 15:00:00,50.9,50.92,50.86,50.91,353720.0,40.4277,40.4435,40.3959,40.4356,353720.0
2018-05-31 15:10:00,50.9,50.92,50.85,50.89,265460.0,40.4277,40.4435,40.3879,40.4197,265460.0
2018-05-31 15:20:00,50.89,50.95,50.88,50.95,324003.0,40.4197,40.4674,40.4118,40.4674,324003.0
2018-05-31 15:30:00,50.95,50.98,50.92,50.96,419653.0,40.4674,40.4912,40.4435,40.4753,419653.0
2018-05-31 15:40:00,50.96,50.99,50.93,50.95,431420.0,40.4753,40.4991,40.4515,40.4674,431420.0
2018-05-31 15:50:00,50.94,51.04,50.93,50.99,2047928.0,40.4594,40.5389,40.4515,40.4991,2047928.0
2018-06-01 09:30:00,50.86,50.88,50.65,50.71,812745.0,40.3959,40.4118,40.2291,40.2767,812745.0
2018-06-01 09:40:00,50.71,50.73,50.6,50.62,331957.0,40.2767,40.2926,40.1894,40.2053,331957.0
2018-06-01 09:50:00,50.62,50.63,50.49,50.57,696881.0,40.2053,40.2132,40.102,40.1656,696881.0
2018-06-01 10:00:00,50.57,50.7,50.52,50.66,400973.0,40.1656,40.2688,40.1258,40.237,400973.0
2018-06-01 10:10:00,50.66,50.72,50.6,50.62,620132.0,40.237,40.2847,40.1894,40.2053,620132.0
2018-06-01 10:20:00,50.62,50.64,50.46,50.51,664007.0,40.2053,40.2211,40.0782,40.1179,664007.0
2018-06-01 10:30:00,50.5,50.53,50.33,50.34,1492428.0,40.11,40.1338,39.9749,39.9829,1492428.0
2018-06-01 10:40:00,50.35,50.41,50.28,50.38,367069.0,39.9908,40.0385,39.9352,40.0146,367069.0
2018-06-01 10:50:00,50.38,50.4,50.3,50.32,576619.0,40.0146,40.0305,39.9511,39.967,576619.0
2018-06-01 11:00:00,50.32,50.33,50.13,50.17,635269.0,39.967,39.9749,39.8161,39.8478,635269.0
2018-06-01 11:10:00,50.16,50.24,50.14,50.2,438386.0,39.8399,39.9034,39.824,39.8717,438386.0
2018-06-01 11:20:00,50.2,50.21,50.09,50.1,428016.0,39.8717,39.8796,39.7843,39.7923,428016.0
2018-06-01 11:30:00,50.11,50.13,50.0,50.02,635431.0,39.8002,39.8161,39.7128,39.7287,635431.0
2018-06-01 11:40:00,50.02,50.05,49.97,50.02,346247.0,39.7287,39.7525,39.689,39.7287,346247.0
2018-06-01 11:50:00,50.02,50.08,50.0,50.08,269477.0,39.7287,39.7764,39.7128,39.7764,269477.0
2018-06-01 12:00:00,50.08,50.1,50.05,50.09,220343.0,39.7764,39.7923,39.7525,39.7843,220343.0
2018-06-01 12:10:00,50.09,50.13,50.08,50.12,201197.0,39.7843,39.8161,39.7764,39.8081,201197.0
2018-06-01 12:20:00,50.11,50.13,50.08,50.09,248371.0,39.8002,39.8161,39.7764,39.7843,248371.0
2018-06-01 12:30:00,50.08,50.17,50.08,50.15,271814.0,39.7764,39.8478,39.7764,39.832,271814.0
2018-06-01 12:40:00,50.16,50.16,50.09,50.09,219339.0,39.8399,39.8399,39.7843,39.7843,219339.0
2018-06-01 12:50:00,50.09,50.12,50.07,50.11,146607.0,39.7843,39.8081,39.7684,39.8002,146607.0
2018-06-01 13:00:00,50.11,50.16,50.09,50.15,430675.0,39.8002,39.8399,39.7843,39.832,430675.0
2018-06-01 13:10:00,50.15,50.2,50.14,50.15,340746.0,39.832,39.8717,39.824,39.832,340746.0
2018-06-01 13:20:00,50.15,50.18,50.13,50.16,228898.0,39.832,39.8558,39.8161,39.8399,228898.0
2018-06-01 13:30:00,50.15,50.17,50.03,50.04,162333.0,39.832,39.8478,39.7367,39.7446,162333.0
2018-06-01 13:40:00,50.04,50.06,50.02,50.05,77530.0,39.7446,39.7605,39.7287,39.7525,77530.0
2018-06-01 13:50:00,50.05,50.05,50.01,50.03,133957.0,39.7525,39.7525,39.7208,39.7367,133957.0
2018-06-01 14:00:00,50.03,50.17,50.03,50.16,105614.0,39.7367,39.8478,39.7367,39.8399,105614.0
2018-06-01 14:10:00,50.16,50.18,50.12,50.17,623061.0,39.8399,39.8558,39.8081,39.8478,623061.0
2018-06-01 14:20:00,50.16,50.26,50.16,50.26,304711.0,39.8399,39.9193,39.8399,39.9193,304711.0
2018-06-01 14:30:00,50.26,50.29,50.23,50.29,358646.0,39.9193,39.9432,39.8955,39.9432,358646.0
2018-06-01 14:40:00,50.29,50.37,50.28,50.33,165326.0,39.9432,40.0067,39.9352,39.9749,165326.0
2018-06-01 14:50:00,50.34,50.34,50.28,50.29,148879.0,39.9829,39.9829,39.9352,39.9432,148879.0
2018-06-01 15:00:00,50.28,50.29,50.19,50.2,332600.0,39.9352,39.9432,39.8637,39.8717,332600.0
2018-06-01 15:10:00,50.2,50.2,50.15,50.15,225519.0,39.8717,39.8717,39.832,39.832,225519.0
2018-06-01 15:20:00,50.15,50.2,50.14,50.19,211426.0,39.832,39.8717,39.824,39.8637,211426.0
2018-06-01 15:30:00,50.2,50.23,50.18,50.22,342350.0,39.8717,39.8955,39.8558,39.8876,342350.0
2018-06-01 15:40:00,50.22,50.25,50.2,50.23,283023.0,39.8876,39.9114,39.8717,39.8955,283023.0
2018-06-01 15:50:00,50.23,50.24,50.15,50.19,1959514.0,39.8955,39.9034,39.832,39.8637,1959514.0
2018-06-04 09:30:00,50.25,50.49,50.25,50.47,388989.0,39.9114,40.102,39.9114,40.0861,388989.0
2018-06-04 09:40:00,50.47,50.52,50.38,50.45,332118.0,40.0861,40.1258,40.0146,40.0702,332118.0
2018-06-04 09:50:00,50.44,50.49,50.39,50.43,271995.0,40.0623,40.102,40.0226,40.0544,271995.0
2018-06-04 10:00:00,50.43,50.5,50.35,50.39,346947.0,40.0544,40.11,39.9908,40.0226,346947.0
2018-06-04 10:10:00,50.39,50.39,50.17,50.19,273229.0,40.0226,40.0226,39.8478,39.8637,273229.0
2018-06-04 10:20:00,50.19,50.2,49.98,49.98,487712.0,39.8637,39.8717,39.6969,39.6969,487712.0
2018-06-04 10:30:00,49.98,50.01,49.92,49.99,456174.0,39.6969,39.7208,39.6493,39.7049,456174.0
2018-06-04 10:40:00,49.98,49.98,49.85,49.89,568607.0,39.6969,39.6969,39.5937,39.6255,568607.0
2018-06-04 10:50:00,49.9,49.92,49.79,49.83,489560.0,39.6334,39.6493,39.546,39.5778,489560.0
2018-06-04 11:00:00,49.83,49.93,49.83,49.92,272188.0,39.5778,39.6572,39.5778,39.6493,272188.0
2018-06-04 11:10:00,49.91,49.93,49.84,49.89,398547.0,39.6413,39.6572,39.5857,39.6255,398547.0
2018-06-04 11:20:00,49.89,49.94,49.88,49.91,306433.0,39.6255,39.6652,39.6175,39.6413,306433.0
2018-06-04 11:30:00,49.91,50.02,49.89,50.02,335279.0,39.6413,39.7287,39.6255,39.7287,335279.0
2018-06-04 11:40:00,50.01,50.04,49.95,49.95,396962.0,39.7208,39.7446,39.6731,39.6731,396962.0
2018-06-04 11:50:00,49.95,50.0,49.94,49.97,368701.0,39.6731,39.7128,39.6652,39.689,368701.0
2018-06-04 12:00:00,49.96,50.0,49.94,49.96,312971.0,39.6811,39.7128,39.6652,39.6811,312971.0
2018-06-04 12:10:00,49.96,49.98,49.91,49.92,120156.0,39.6811,39.6969,39.6413,39.6493,120156.0
2018-06-04 12:20:00,49.93,49.94,49.84,49.89,502547.0,39.6572,39.6652,39.5857,39.6255,502547.0
2018-06-04 12:30:00,49.88,49.88,49.84,49.86,152414.0,39.6175,39.6175,39.5857,39.6016,152414.0
2018-06-04 12:40:00,49.86,49.89,49.84,49.84,120931.0,39.6016,39.6255,39.5857,39.5857,120931.0
2018-06-04 12:50:00,49.85,49.9,49.84,49.9,91563.0,39.5937,39.6334,39.5857,39.6334,91563.0
2018-06-04 13:00:00,49.9,49.93,49.84,49.85,120392.0,39.6334,39.6572,39.5857,39.5937,120392.0
2018-06-04 13:10:00,49.85,49.86,49.8,49.84,320506.0,39.5937,39.6016,39.554,39.5857,320506.0
2018-06-04 13:20:00,49.85,49.85,49.81,49.83,86478.0,39.5937,39.5937,39.5619,39.5778,86478.0
2018-06-04 13:30:00,49.82,49.86,49.79,49.84,243960.0,39.5699,39.6016,39.546,39.5857,243960.0
2018-06-04 13:40:00,49.84,49.85,49.78,49.8,301514.0,39.5857,39.5937,39.5381,39.554,301514.0
2018-06-04 13:50:00,49.8,49.83,49.77,49.82,168227.0,39.554,39.5778,39.5301,39.5699,168227.0
2018-06-04 14:00:00,49.83,49.88,49.83,49.86,361914.0,39.5778,39.6175,39.5778,39.6016,361914.0
2018-06-04 14:10:00,49.86,49.95,49.86,49.94,213006.0,39.6016,39.6731,39.6016,39.6652,213006.0
2018-06-04 14:20:00,49.93,49.99,49.93,49.99,120566.0,39.6572,39.7049,39.6572,39.7049,120566.0
2018-06-04 14:30:00,49.98,50.03,49.98,50.03,241146.0,39.6969,39.7367,39.6969,39.7367,241146.0
2018-06-04 14:40:00,50.03,50.06,50.02,50.04,497099.0,39.7367,39.7605,39.7287,39.7446,497099.0
2018-06-04 14:50:00,50.03,50.05,49.99,50.0,185479.0,39.7367,39.7525,39.7049,39.7128,185479.0
2018-06-04 15:00:00,49.99,50.0,49.95,49.99,215493.0,39.7049,39.7128,39.6731,39.7049,215493.0
2018-06-04 15:10:00,49.99,50.03,49.97,49.98,320200.0,39.7049,39.7367,39.689,39.6969,320200.0
2018-06-04 15:20:00,49.98,49.99,49.93,49.94,216306.0,39.6969,39.7049,39.6572,39.6652,216306.0
2018-06-04 15:30:00,49.94,49.95,49.85,49.86,544460.0,39.6652,39.6731,39.5937,39.6016,544460.0
2018-06-04 15:40:00,49.86,49.87,49.8,49.82,490978.0,39.6016,39.6096,39.554,39.5699,490978.0
2018-06-04 15:50:00,49.82,49.84,49.8,49.81,1862893.0,39.5699,39.5857,39.554,39.5619,1862893.0
2018-06-05 09:30:00,49.9,49.91,49.69,49.84,1139861.0,39.6334,39.6413,39.4666,39.5857,1139861.0
2018-06-05 09:40:00,49.84,49.97,49.82,49.95,508485.0,39.5857,39.689,39.5699,39.6731,508485.0
2018-06-05 09:50:00,49.94,49.96,49.84,49.84,299284.0,39.6652,39.6811,39.5857,39.5857,299284.0
2018-06-05 10:00:00,49.84,49.86,49.77,49.82,495134.0,39.5857,39.6016,39.5301,39.5699,495134.0
2018-06-05 10:10:00,49.81,49.81,49.73,49.74,387073.0,39.5619,39.5619,39.4984,39.5063,387073.0
2018-06-05 10:20:00,49.73,49.82,49.73,49.8,282802.0,39.4984,39.5699,39.4984,39.554,282802.0
2018-06-05 10:30:00,49.8,49.84,49.75,49.76,344130.0,39.554,39.5857,39.5143,39.5222,344130.0
2018-06-05 10:40:00,49.75,49.83,49.75,49.83,239661.0,39.5143,39.5778,39.5143,39.5778,239661.0
2018-06-05 10:50:00,49.82,49.86,49.78,49.83,291613.0,39.5699,39.6016,39.5381,39.5778,291613.0
2018-06-05 11:00:00,49.83,49.86,49.75,49.76,217624.0,39.5778,39.6016,39.5143,39.5222,217624.0
2018-06-05 11:10:00,49.76,49.76,49.66,49.69,344224.0,39.5222,39.5222,39.4428,39.4666,344224.0
2018-06-05 11:20:00,49.69,49.74,49.69,49.71,297001.0,39.4666,39.5063,39.4666,39.4825,297001.0
2018-06-05 11:30:00,49.71,49.76,49.68,49.74,313936.0,39.4825,39.5222,39.4587,39.5063,313936.0
2018-06-05 11:40:00,49.74,49.74,49.65,49.66,251303.0,39.5063,39.5063,39.4348,39.4428,251303.0
2018-06-05 11:50:00,49.66,49.68,49.6,49.61,442127.0,39.4428,39.4587,39.3951,39.4031,442127.0
2018-06-05 12:00:00,49.61,49.67,49.6,49.66,257435.0,39.4031,39.4507,39.3951,39.4428,257435.0
2018-06-05 12:10:00,49.66,49.67,49.58,49.64,196399.0,39.4428,39.4507,39.3792,39.4269,196399.0
2018-06-05 12:20:00,49.64,49.73,49.62,49.73,179057.0,39.4269,39.4984,39.411,39.4984,179057.0
2018-06-05 12:30:00,49.72,49.73,49.61,49.61,176130.0,39.4904,39.4984,39.4031,39.4031,176130.0
2018-06-05 12:40:00,49.61,49.61,49.47,49.48,283730.0,39.4031,39.4031,39.2919,39.2998,283730.0
2018-06-05 12:50:00,49.48,49.51,49.44,49.44,249152.0,39.2998,39.3236,39.268,39.268,249152.0
2018-06-05 13:00:00,49.44,49.45,49.36,49.38,235431.0,39.268,39.276,39.2045,39.2204,235431.0
2018-06-05 13:10:00,49.37,49.45,49.36,49.4,249338.0,39.2124,39.276,39.2045,39.2363,249338.0
2018-06-05 13:20:00,49.4,49.44,49.37,49.43,258915.0,39.2363,39.268,39.2124,39.2601,258915.0
2018-06-05 13:30:00,49.43,49.47,49.42,49.44,213471.0,39.2601,39.2919,39.2522,39.268,213471.0
2018-06-05 13:40:00,49.44,49.5,49.42,49.5,153694.0,39.268,39.3157,39.2522,39.3157,153694.0
2018-06-05 13:50:00,49.5,49.51,49.45,49.47,182665.0,39.3157,39.3236,39.276,39.2919,182665.0
2018-06-05 14:00:00,49.47,49.5,49.46,49.5,191644.0,39.2919,39.3157,39.2839,39.3157,191644.0
2018-06-05 14:10:00,49.5,49.53,49.46,49.53,203562.0,39.3157,39.3395,39.2839,39.3395,203562.0
2018-06-05 14:20:00,49.53,49.56,49.52,49.56,183683.0,39.3395,39.3634,39.3316,39.3634,183683.0
2018-06-05 14:30:00,49.56,49.62,49.55,49.6,238660.0,39.3634,39.411,39.3554,39.3951,238660.0
2018-06-05 14:40:00,49.6,49.62,49.58,49.59,250962.0,39.3951,39.411,39.3792,39.3872,250962.0
2018-06-05 14:50:00,49.59,49.59,49.52,49.53,257549.0,39.3872,39.3872,39.3316,39.3395,257549.0
2018-06-05 15:00:00,49.53,49.57,49.52,49.55,284097.0,39.3395,39.3713,39.3316,39.3554,284097.0
2018-06-05 15:10:00,49.55,49.55,49.48,49.54,213910.0,39.3554,39.3554,39.2998,39.3475,213910.0
2018-06-05 15:20:00,49.54,49.59,49.53,49.59,354565.0,39.3475,39.3872,39.3395,39.3872,354565.0
2018-06-05 15:30:00,49.58,49.61,49.55,49.59,450164.0,39.3792,39.4031,39.3554,39.3872,450164.0
2018-06-05 15:40:00,49.59,49.6,49.55,49.58,624276.0,39.3872,39.3951,39.3554,39.3792,624276.0
2018-06-05 15:50:00,49.58,49.6,49.5,49.52,1689448.0,39.3792,39.3951,39.3157,39.3316,1689448.0
2018-06-06 09:30:00,49.54,49.6,49.27,49.36,569557.0,39.3475,39.3951,39.133,39.2045,569557.0
2018-06-06 09:40:00,49.36,49.39,49.23,49.31,424112.0,39.2045,39.2283,39.1012,39.1648,424112.0
2018-06-06 09:50:00,49.3,49.31,49.1,49.12,491709.0,39.1568,39.1648,38.998,39.0139,491709.0
2018-06-06 10:00:00,49.12,49.12,48.84,48.89,1175278.0,39.0139,39.0139,38.7915,38.8312,1175278.0
2018-06-06 10:10:00,48.89,48.89,48.75,48.86,940883.0,38.8312,38.8312,38.72,38.8074,940883.0
2018-06-06 10:20:00,48.85,48.99,48.85,48.97,804969.0,38.7994,38.9106,38.7994,38.8947,804969.0
2018-06-06 10:30:00,48.97,48.98,48.85,48.85,535204.0,38.8947,38.9027,38.7994,38.7994,535204.0
2018-06-06 10:40:00,48.85,48.9,48.83,48.87,444453.0,38.7994,38.8391,38.7835,38.8153,444453.0
2018-06-06 10:50:00,48.87,48.94,48.87,48.88,391870.0,38.8153,38.8709,38.8153,38.8233,391870.0
2018-06-06 11:00:00,48.88,48.88,48.71,48.72,500837.0,38.8233,38.8233,38.6882,38.6962,500837.0
2018-06-06 11:10:00,48.73,48.73,48.62,48.63,628708.0,38.7041,38.7041,38.6168,38.6247,628708.0
2018-06-06 11:20:00,48.63,48.74,48.61,48.7,540137.0,38.6247,38.7121,38.6088,38.6803,540137.0
2018-06-06 11:30:00,48.7,48.76,48.7,48.75,396034.0,38.6803,38.7279,38.6803,38.72,396034.0
2018-06-06 11:40:00,48.75,48.76,48.65,48.65,505095.0,38.72,38.7279,38.6406,38.6406,505095.0
2018-06-06 11:50:00,48.66,48.73,48.65,48.71,357885.0,38.6485,38.7041,38.6406,38.6882,357885.0
2018-06-06 12:00:00,48.72,48.75,48.69,48.73,217232.0,38.6962,38.72,38.6723,38.7041,217232.0
2018-06-06 12:10:00,48.73,48.79,48.72,48.79,282751.0,38.7041,38.7518,38.6962,38.7518,282751.0
2018-06-06 12:20:00,48.79,48.83,48.78,48.83,269629.0,38.7518,38.7835,38.7438,38.7835,269629.0
2018-06-06 12:30:00,48.83,48.85,48.81,48.82,243257.0,38.7835,38.7994,38.7677,38.7756,243257.0
2018-06-06 12:40:00,48.82,48.83,48.76,48.77,195554.0,38.7756,38.7835,38.7279,38.7359,195554.0
2018-06-06 12:50:00,48.77,48.78,48.72,48.74,307405.0,38.7359,38.7438,38.6962,38.7121,307405.0
2018-06-06 13:00:00,48.75,48.75,48.69,48.7,355904.0,38.72,38.72,38.6723,38.6803,355904.0
2018-06-06 13:10:00,48.7,48.73,48.66,48.72,326993.0,38.6803,38.7041,38.6485,38.6962,326993.0
2018-06-06 13:20:00,48.72,48.74,48.7,48.71,320401.0,38.6962,38.7121,38.6803,38.6882,320401.0
2018-06-06 13:30:00,48.71,48.72,48.65,48.66,260577.0,38.6882,38.6962,38.6406,38.6485,260577.0
2018-06-06 13:40:00,48.66,48.66,48.55,48.55,405670.0,38.6485,38.6485,38.5612,38.5612,405670.0
2018-06-06 13:50:00,48.55,48.55,48.48,48.5,605486.0,38.5612,38.5612,38.5056,38.5214,605486.0
2018-06-06 14:00:00,48.5,48.54,48.49,48.52,330161.0,38.5214,38.5532,38.5135,38.5373,330161.0
2018-06-06 14:10:00,48.52,48.58,48.51,48.55,347993.0,38.5373,38.585,38.5294,38.5612,347993.0
2018-06-06 14:20:00,48.55,48.55,48.44,48.46,453922.0,38.5612,38.5612,38.4738,38.4897,453922.0
2018-06-06 14:30:00,48.46,48.46,48.38,48.45,437982.0,38.4897,38.4897,38.4261,38.4817,437982.0
2018-06-06 14:40:00,48.45,48.51,48.44,48.5,295039.0,38.4817,38.5294,38.4738,38.5214,295039.0
2018-06-06 14:50:00,48.5,48.5,48.46,48.49,262672.0,38.5214,38.5214,38.4897,38.5135,262672.0
2018-06-06 15:00:00,48.5,48.54,48.49,48.53,436194.0,38.5214,38.5532,38.5135,38.5453,436194.0
2018-06-06 15:10:00,48.53,48.53,48.48,48.52,371184.0,38.5453,38.5453,38.5056,38.5373,371184.0
2018-06-06 15:20:00,48.51,48.53,48.46,48.5,440816.0,38.5294,38.5453,38.4897,38.5214,440816.0
2018-06-06 15:30:00,48.5,48.5,48.43,48.44,680956.0,38.5214,38.5214,38.4658,38.4738,680956.0
2018-06-06 15:40:00,48.44,48.46,48.41,48.42,901009.0,38.4738,38.4897,38.45,38.4579,901009.0
2018-06-06 15:50:00,48.43,48.46,48.37,48.45,4648335.0,38.4658,38.4897,38.4182,38.4817,4648335.0
2018-06-07 09:30:00,48.45,48.71,48.44,48.66,1522572.0,38.4817,38.6882,38.4738,38.6485,1522572.0
2018-06-07 09:40:00,48.67,48.73,48.56,48.58,562586.0,38.6565,38.7041,38.5691,38.585,562586.0
2018-06-07 09:50:00,48.57,48.65,48.51,48.51,224117.0,38.577,38.6406,38.5294,38.5294,224117.0
2018-06-07 10:00:00,48.52,48.55,48.34,48.41,711246.0,38.5373,38.5612,38.3944,38.45,711246.0
2018-06-07 10:10:00,48.41,48.52,48.41,48.43,471432.0,38.45,38.5373,38.45,38.4658,471432.0
2018-06-07 10:20:00,48.43,48.49,48.37,48.4,383523.0,38.4658,38.5135,38.4182,38.442,383523.0
2018-06-07 10:30:00,48.4,48.66,48.4,48.61,672378.0,38.442,38.6485,38.442,38.6088,672378.0
2018-06-07 10:40:00,48.61,48.69,48.54,48.63,501443.0,38.6088,38.6723,38.5532,38.6247,501443.0
2018-06-07 10:50:00,48.63,48.66,48.58,48.59,266855.0,38.6247,38.6485,38.585,38.5929,266855.0
2018-06-07 11:00:00,48.59,48.61,48.52,48.58,277230.0,38.5929,38.6088,38.5373,38.585,277230.0
2018-06-07 11:10:00,48.57,48.59,48.5,48.53,537107.0,38.577,38.5929,38.5214,38.5453,537107.0
2018-06-07 11:20:00,48.53,48.6,48.53,48.55,280752.0,38.5453,38.6009,38.5453,38.5612,280752.0
2018-06-07 11:30:00,48.55,48.6,48.53,48.55,277869.0,38.5612,38.6009,38.5453,38.5612,277869.0
2018-06-07 11:40:00,48.55,48.56,48.5,48.52,336896.0,38.5612,38.5691,38.5214,38.5373,336896.0
2018-06-07 11:50:00,48.52,48.54,48.5,48.54,330151.0,38.5373,38.5532,38.5214,38.5532,330151.0
2018-06-07 12:00:00,48.55,48.69,48.53,48.69,264353.0,38.5612,38.6723,38.5453,38.6723,264353.0
2018-06-07 12:10:00,48.69,48.9,48.69,48.9,546704.0,38.6723,38.8391,38.6723,38.8391,546704.0
2018-06-07 12:20:00,48.9,48.95,48.83,48.95,353970.0,38.8391,38.8789,38.7835,38.8789,353970.0
2018-06-07 12:30:00,48.95,49.01,48.92,48.97,603713.0,38.8789,38.9265,38.855,38.8947,603713.0
2018-06-07 12:40:00,48.97,49.05,48.93,49.04,295394.0,38.8947,38.9583,38.863,38.9503,295394.0
2018-06-07 12:50:00,49.05,49.12,49.0,49.07,423315.0,38.9583,39.0139,38.9186,38.9742,423315.0
2018-06-07 13:00:00,49.07,49.16,49.05,49.15,247935.0,38.9742,39.0456,38.9583,39.0377,247935.0
2018-06-07 13:10:00,49.15,49.19,49.01,49.04,570494.0,39.0377,39.0695,38.9265,38.9503,570494.0
2018-06-07 13:20:00,49.04,49.04,48.86,48.88,1251413.0,38.9503,38.9503,38.8074,38.8233,1251413.0
2018-06-07 13:30:00,48.88,49.05,48.85,48.92,953581.0,38.8233,38.9583,38.7994,38.855,953581.0
2018-06-07 13:40:00,48.91,48.96,48.86,48.91,506936.0,38.8471,38.8868,38.8074,38.8471,506936.0
2018-06-07 13:50:00,48.91,48.92,48.76,48.77,377005.0,38.8471,38.855,38.7279,38.7359,377005.0
2018-06-07 14:00:00,48.77,48.82,48.74,48.77,638716.0,38.7359,38.7756,38.7121,38.7359,638716.0
2018-06-07 14:10:00,48.77,48.8,48.72,48.72,330865.0,38.7359,38.7597,38.6962,38.6962,330865.0
2018-06-07 14:20:00,48.73,48.84,48.71,48.78,517260.0,38.7041,38.7915,38.6882,38.7438,517260.0
2018-06-07 14:30:00,48.78,48.85,48.75,48.76,357524.0,38.7438,38.7994,38.72,38.7279,357524.0
2018-06-07 14:40:00,48.76,48.77,48.71,48.71,178118.0,38.7279,38.7359,38.6882,38.6882,178118.0
2018-06-07 14:50:00,48.71,48.73,48.66,48.72,303145.0,38.6882,38.7041,38.6485,38.6962,303145.0
2018-06-07 15:00:00,48.72,48.73,48.59,48.6,579164.0,38.6962,38.7041,38.5929,38.6009,579164.0
2018-06-07 15:10:00,48.6,48.68,48.58,48.67,603953.0,38.6009,38.6644,38.585,38.6565,603953.0
2018-06-07 15:20:00,48.67,48.77,48.66,48.74,501858.0,38.6565,38.7359,38.6485,38.7121,501858.0
2018-06-07 15:30:00,48.74,48.76,48.69,48.71,562170.0,38.7121,38.7279,38.6723,38.6882,562170.0
2018-06-07 15:40:00,48.7,48.71,48.61,48.67,783175.0,38.6803,38.6882,38.6088,38.6565,783175.0
2018-06-07 15:50:00,48.67,48.72,48.66,48.7,1446679.0,38.6565,38.6962,38.6485,38.6803,1446679.0
2018-06-08 09:30:00,48.89,48.91,48.65,48.8,407058.0,38.8312,38.8471,38.6406,38.7597,407058.0
2018-06-08 09:40:00,48.8,48.87,48.63,48.66,372970.0,38.7597,38.8153,38.6247,38.6485,372970.0
2018-06-08 09:50:00,48.66,48.79,48.6,48.79,452262.0,38.6485,38.7518,38.6009,38.7518,452262.0
2018-06-08 10:00:00,48.79,48.79,48.66,48.68,521815.0,38.7518,38.7518,38.6485,38.6644,521815.0
2018-06-08 10:10:00,48.68,48.7,48.57,48.63,278139.0,38.6644,38.6803,38.577,38.6247,278139.0
2018-06-08 10:20:00,48.63,48.67,48.58,48.6,285172.0,38.6247,38.6565,38.585,38.6009,285172.0
2018-06-08 10:30:00,48.6,48.73,48.59,48.72,241842.0,38.6009,38.7041,38.5929,38.6962,241842.0
2018-06-08 10:40:00,48.73,48.79,48.7,48.75,286948.0,38.7041,38.7518,38.6803,38.72,286948.0
2018-06-08 10:50:00,48.75,48.79,48.72,48.73,212799.0,38.72,38.7518,38.6962,38.7041,212799.0
2018-06-08 11:00:00,48.73,48.74,48.59,48.61,169761.0,38.7041,38.7121,38.5929,38.6088,169761.0
2018-06-08 11:10:00,48.6,48.61,48.53,48.55,240362.0,38.6009,38.6088,38.5453,38.5612,240362.0
2018-06-08 11:20:00,48.55,48.64,48.55,48.63,207020.0,38.5612,38.6326,38.5612,38.6247,207020.0
2018-06-08 11:30:00,48.62,48.66,48.6,48.66,176039.0,38.6168,38.6485,38.6009,38.6485,176039.0
2018-06-08 11:40:00,48.67,48.68,48.62,48.63,207636.0,38.6565,38.6644,38.6168,38.6247,207636.0
2018-06-08 11:50:00,48.63,48.64,48.55,48.63,350871.0,38.6247,38.6326,38.5612,38.6247,350871.0
2018-06-08 12:00:00,48.63,48.64,48.58,48.6,128322.0,38.6247,38.6326,38.585,38.6009,128322.0
2018-06-08 12:10:00,48.59,48.66,48.57,48.66,313872.0,38.5929,38.6485,38.577,38.6485,313872.0
2018-06-08 12:20:00,48.66,48.74,48.66,48.73,123658.0,38.6485,38.7121,38.6485,38.7041,123658.0
2018-06-08 12:30:00,48.73,48.76,48.72,48.73,251747.0,38.7041,38.7279,38.6962,38.7041,251747.0
2018-06-08 12:40:00,48.74,48.8,48.74,48.77,120606.0,38.7121,38.7597,38.7121,38.7359,120606.0
2018-06-08 12:50:00,48.77,48.8,48.74,48.75,232817.0,38.7359,38.7597,38.7121,38.72,232817.0
2018-06-08 13:00:00,48.74,48.77,48.72,48.73,122635.0,38.7121,38.7359,38.6962,38.7041,122635.0
2018-06-08 13:10:00,48.74,48.75,48.64,48.65,146056.0,38.7121,38.72,38.6326,38.6406,146056.0
2018-06-08 13:20:00,48.65,48.68,48.64,48.66,154785.0,38.6406,38.6644,38.6326,38.6485,154785.0
2018-06-08 13:30:00,48.67,48.7,48.64,48.68,79928.0,38.6565,38.6803,38.6326,38.6644,79928.0
2018-06-08 13:40:00,48.68,48.7,48.63,48.69,85238.0,38.6644,38.6803,38.6247,38.6723,85238.0
2018-06-08 13:50:00,48.69,48.72,48.63,48.66,221748.0,38.6723,38.6962,38.6247,38.6485,221748.0
2018-06-08 14:00:00,48.66,48.67,48.61,48.63,65606.0,38.6485,38.6565,38.6088,38.6247,65606.0
2018-06-08 14:10:00,48.62,48.63,48.58,48.61,78220.0,38.6168,38.6247,38.585,38.6088,78220.0
2018-06-08 14:20:00,48.61,48.64,48.59,48.6,180299.0,38.6088,38.6326,38.5929,38.6009,180299.0
2018-06-08 14:30:00,48.6,48.61,48.55,48.57,132407.0,38.6009,38.6088,38.5612,38.577,132407.0
2018-06-08 14:40:00,48.56,48.61,48.56,48.59,61322.0,38.5691,38.6088,38.5691,38.5929,61322.0
2018-06-08 14:50:00,48.59,48.63,48.57,48.57,157187.0,38.5929,38.6247,38.577,38.577,157187.0
2018-06-08 15:00:00,48.58,48.59,48.53,48.55,250370.0,38.585,38.5929,38.5453,38.5612,250370.0
2018-06-08 15:10:00,48.54,48.59,48.54,48.58,144487.0,38.5532,38.5929,38.5532,38.585,144487.0
2018-06-08 15:20:00,48.59,48.65,48.59,48.65,205670.0,38.5929,38.6406,38.5929,38.6406,205670.0
2018-06-08 15:30:00,48.65,48.67,48.61,48.66,214580.0,38.6406,38.6565,38.6088,38.6485,214580.0
2018-06-08 15:40:00,48.66,48.69,48.58,48.59,325081.0,38.6485,38.6723,38.585,38.5929,325081.0
2018-06-08 15:50:00,48.59,48.71,48.58,48.7,1881106.0,38.5929,38.6882,38.585,38.6803,1881106.0
2018-06-11 09:30:00,48.8,48.98,48.69,48.7,971202.0,38.7597,38.9027,38.6723,38.6803,971202.0
2018-06-11 09:40:00,48.71,48.76,48.6,48.66,588757.0,38.6882,38.7279,38.6009,38.6485,588757.0
2018-06-11 09:50:00,48.65,48.7,48.45,48.69,596948.0,38.6406,38.6803,38.4817,38.6723,596948.0
2018-06-11 10:00:00,48.69,48.72,48.63,48.68,482486.0,38.6723,38.6962,38.6247,38.6644,482486.0
2018-06-11 10:10:00,48.68,48.7,48.6,48.66,591980.0,38.6644,38.6803,38.6009,38.6485,591980.0
2018-06-11 10:20:00,48.67,48.68,48.54,48.63,339115.0,38.6565,38.6644,38.5532,38.6247,339115.0
2018-06-11 10:30:00,48.64,48.76,48.62,48.75,275216.0,38.6326,38.7279,38.6168,38.72,275216.0
2018-06-11 10:40:00,48.75,48.83,48.74,48.78,290884.0,38.72,38.7835,38.7121,38.7438,290884.0
2018-06-11 10:50:00,48.78,48.79,48.66,48.68,516636.0,38.7438,38.7518,38.6485,38.6644,516636.0
2018-06-11 11:00:00,48.68,48.76,48.64,48.64,323266.0,38.6644,38.7279,38.6326,38.6326,323266.0
2018-06-11 11:10:00,48.64,48.66,48.59,48.63,339256.0,38.6326,38.6485,38.5929,38.6247,339256.0
2018-06-11 11:20:00,48.63,48.7,48.61,48.65,167217.0,38.6247,38.6803,38.6088,38.6406,167217.0
2018-06-11 11:30:00,48.66,48.76,48.65,48.67,246633.0,38.6485,38.7279,38.6406,38.6565,246633.0
2018-06-11 11:40:00,48.67,48.73,48.66,48.73,240710.0,38.6565,38.7041,38.6485,38.7041,240710.0
2018-06-11 11:50:00,48.73,48.78,48.71,48.78,216151.0,38.7041,38.7438,38.6882,38.7438,216151.0
2018-06-11 12:00:00,48.78,48.84,48.78,48.83,180715.0,38.7438,38.7915,38.7438,38.7835,180715.0
2018-06-11 12:10:00,48.83,48.83,48.69,48.7,272826.0,38.7835,38.7835,38.6723,38.6803,272826.0
2018-06-11 12:20:00,48.7,48.71,48.64,48.66,179780.0,38.6803,38.6882,38.6326,38.6485,179780.0
2018-06-11 12:30:00,48.66,48.69,48.65,48.66,347380.0,38.6485,38.6723,38.6406,38.6485,347380.0
2018-06-11 12:40:00,48.66,48.67,48.57,48.58,211927.0,38.6485,38.6565,38.577,38.585,211927.0
2018-06-11 12:50:00,48.58,48.59,48.51,48.52,271363.0,38.585,38.5929,38.5294,38.5373,271363.0
2018-06-11 13:00:00,48.52,48.53,48.48,48.51,488344.0,38.5373,38.5453,38.5056,38.5294,488344.0
2018-06-11 13:10:00,48.51,48.57,48.48,48.56,624622.0,38.5294,38.577,38.5056,38.5691,624622.0
2018-06-11 13:20:00,48.55,48.58,48.52,48.54,289612.0,38.5612,38.585,38.5373,38.5532,289612.0
2018-06-11 13:30:00,48.54,48.54,48.49,48.49,130961.0,38.5532,38.5532,38.5135,38.5135,130961.0
2018-06-11 13:40:00,48.49,48.53,48.45,48.5,311283.0,38.5135,38.5453,38.4817,38.5214,311283.0
2018-06-11 13:50:00,48.5,48.5,48.45,48.47,255778.0,38.5214,38.5214,38.4817,38.4976,255778.0
2018-06-11 14:00:00,48.47,48.53,48.46,48.49,365755.0,38.4976,38.5453,38.4897,38.5135,365755.0
2018-06-11 14:10:00,48.49,48.51,48.46,48.51,203554.0,38.5135,38.5294,38.4897,38.5294,203554.0
2018-06-11 14:20:00,48.5,48.54,48.48,48.5,255448.0,38.5214,38.5532,38.5056,38.5214,255448.0
2018-06-11 14:30:00,48.49,48.51,48.47,48.48,197012.0,38.5135,38.5294,38.4976,38.5056,197012.0
2018-06-11 14:40:00,48.49,48.53,48.47,48.51,264373.0,38.5135,38.5453,38.4976,38.5294,264373.0
2018-06-11 14:50:00,48.51,48.53,48.49,48.53,253297.0,38.5294,38.5453,38.5135,38.5453,253297.0
2018-06-11 15:00:00,48.53,48.57,48.52,48.57,965071.0,38.5453,38.577,38.5373,38.577,965071.0
2018-06-11 15:10:00,48.57,48.63,48.56,48.63,299730.0,38.577,38.6247,38.5691,38.6247,299730.0
2018-06-11 15:20:00,48.63,48.64,48.61,48.63,335463.0,38.6247,38.6326,38.6088,38.6247,335463.0
2018-06-11 15:30:00,48.63,48.66,48.62,48.64,480465.0,38.6247,38.6485,38.6168,38.6326,480465.0
2018-06-11 15:40:00,48.64,48.64,48.57,48.58,562267.0,38.6326,38.6326,38.577,38.585,562267.0
2018-06-11 15:50:00,48.57,48.58,48.51,48.55,1927067.0,38.577,38.585,38.5294,38.5612,1927067.0
2018-06-12 09:30:00,48.55,48.76,48.52,48.75,214348.0,38.5612,38.7279,38.5373,38.72,214348.0
2018-06-12 09:40:00,48.76,48.88,48.71,48.86,576137.0,38.7279,38.8233,38.6882,38.8074,576137.0
2018-06-12 09:50:00,48.85,48.9,48.83,48.84,179298.0,38.7994,38.8391,38.7835,38.7915,179298.0
2018-06-12 10:00:00,48.83,48.89,48.8,48.89,280227.0,38.7835,38.8312,38.7597,38.8312,280227.0
2018-06-12 10:10:00,48.9,49.04,48.87,48.98,328823.0,38.8391,38.9503,38.8153,38.9027,328823.0
2018-06-12 10:20:00,48.98,49.11,48.97,49.09,184603.0,38.9027,39.0059,38.8947,38.9901,184603.0
2018-06-12 10:30:00,49.09,49.19,49.03,49.16,321855.0,38.9901,39.0695,38.9424,39.0456,321855.0
2018-06-12 10:40:00,49.16,49.18,48.95,49.05,915264.0,39.0456,39.0615,38.8789,38.9583,915264.0
2018-06-12 10:50:00,49.06,49.14,48.99,49.05,252406.0,38.9662,39.0298,38.9106,38.9583,252406.0
2018-06-12 11:00:00,49.05,49.05,48.94,48.96,233206.0,38.9583,38.9583,38.8709,38.8868,233206.0
2018-06-12 11:10:00,48.96,49.0,48.94,49.0,199914.0,38.8868,38.9186,38.8709,38.9186,199914.0
2018-06-12 11:20:00,49.0,49.02,48.96,48.96,528861.0,38.9186,38.9345,38.8868,38.8868,528861.0
2018-06-12 11:30:00,48.96,48.96,48.88,48.9,372443.0,38.8868,38.8868,38.8233,38.8391,372443.0
2018-06-12 11:40:00,48.9,48.9,48.82,48.86,164683.0,38.8391,38.8391,38.7756,38.8074,164683.0
2018-06-12 11:50:00,48.87,48.91,48.79,48.91,448177.0,38.8153,38.8471,38.7518,38.8471,448177.0
2018-06-12 12:00:00,48.9,48.91,48.86,48.88,262378.0,38.8391,38.8471,38.8074,38.8233,262378.0
2018-06-12 12:10:00,48.88,48.93,48.85,48.92,175142.0,38.8233,38.863,38.7994,38.855,175142.0
2018-06-12 12:20:00,48.92,48.98,48.91,48.97,213931.0,38.855,38.9027,38.8471,38.8947,213931.0
2018-06-12 12:30:00,48.98,49.02,48.94,49.02,117664.0,38.9027,38.9345,38.8709,38.9345,117664.0
2018-06-12 12:40:00,49.02,49.05,49.02,49.04,212190.0,38.9345,38.9583,38.9345,38.9503,212190.0
2018-06-12 12:50:00,49.05,49.05,48.95,48.96,474304.0,38.9583,38.9583,38.8789,38.8868,474304.0
2018-06-12 13:00:00,48.96,48.97,48.91,48.94,150119.0,38.8868,38.8947,38.8471,38.8709,150119.0
2018-06-12 13:10:00,48.94,48.94,48.82,48.82,180140.0,38.8709,38.8709,38.7756,38.7756,180140.0
2018-06-12 13:20:00,48.82,48.9,48.81,48.84,350845.0,38.7756,38.8391,38.7677,38.7915,350845.0
2018-06-12 13:30:00,48.84,48.94,48.84,48.91,472640.0,38.7915,38.8709,38.7915,38.8471,472640.0
2018-06-12 13:40:00,48.91,49.01,48.89,48.99,416490.0,38.8471,38.9265,38.8312,38.9106,416490.0
2018-06-12 13:50:00,49.0,49.04,48.97,49.03,164847.0,38.9186,38.9503,38.8947,38.9424,164847.0
2018-06-12 14:00:00,49.04,49.06,48.97,48.98,117222.0,38.9503,38.9662,38.8947,38.9027,117222.0
2018-06-12 14:10:00,48.98,49.06,48.98,49.05,145196.0,38.9027,38.9662,38.9027,38.9583,145196.0
2018-06-12 14:20:00,49.05,49.16,49.04,49.15,340975.0,38.9583,39.0456,38.9503,39.0377,340975.0
2018-06-12 14:30:00,49.15,49.15,49.09,49.1,189968.0,39.0377,39.0377,38.9901,38.998,189968.0
2018-06-12 14:40:00,49.11,49.18,49.09,49.15,162723.0,39.0059,39.0615,38.9901,39.0377,162723.0
2018-06-12 14:50:00,49.16,49.19,49.14,49.15,160828.0,39.0456,39.0695,39.0298,39.0377,160828.0
2018-06-12 15:00:00,49.15,49.15,49.09,49.13,493108.0,39.0377,39.0377,38.9901,39.0218,493108.0
2018-06-12 15:10:00,49.13,49.18,49.13,49.17,203150.0,39.0218,39.0615,39.0218,39.0536,203150.0
2018-06-12 15:20:00,49.17,49.21,49.14,49.16,247643.0,39.0536,39.0854,39.0298,39.0456,247643.0
2018-06-12 15:30:00,49.17,49.17,49.11,49.11,243684.0,39.0536,39.0536,39.0059,39.0059,243684.0
2018-06-12 15:40:00,49.11,49.11,49.06,49.09,703313.0,39.0059,39.0059,38.9662,38.9901,703313.0
2018-06-12 15:50:00,49.09,49.21,49.08,49.16,1856958.0,38.9901,39.0854,38.9821,39.0456,1856958.0
2018-06-13 09:30:00,49.21,49.29,49.03,49.24,425045.0,39.0854,39.1489,38.9424,39.1092,425045.0
2018-06-13 09:40:00,49.24,49.45,49.21,49.35,381349.0,39.1092,39.276,39.0854,39.1966,381349.0
2018-06-13 09:50:00,49.36,49.49,49.35,49.38,277566.0,39.2045,39.3078,39.1966,39.2204,277566.0
2018-06-13 10:00:00,49.38,49.5,49.37,49.4,429567.0,39.2204,39.3157,39.2124,39.2363,429567.0
2018-06-13 10:10:00,49.4,49.44,49.33,49.34,298221.0,39.2363,39.268,39.1807,39.1886,298221.0
2018-06-13 10:20:00,49.34,49.36,49.26,49.26,196734.0,39.1886,39.2045,39.1251,39.1251,196734.0
2018-06-13 10:30:00,49.26,49.29,49.19,49.25,254398.0,39.1251,39.1489,39.0695,39.1171,254398.0
2018-06-13 10:40:00,49.25,49.31,49.24,49.28,168238.0,39.1171,39.1648,39.1092,39.141,168238.0
2018-06-13 10:50:00,49.28,49.38,49.27,49.37,169390.0,39.141,39.2204,39.133,39.2124,169390.0
2018-06-13 11:00:00,49.38,49.44,49.35,49.42,244175.0,39.2204,39.268,39.1966,39.2522,244175.0
2018-06-13 11:10:00,49.42,49.42,49.32,49.37,244724.0,39.2522,39.2522,39.1727,39.2124,244724.0
2018-06-13 11:20:00,49.36,49.37,49.21,49.22,321064.0,39.2045,39.2124,39.0854,39.0933,321064.0
2018-06-13 11:30:00,49.23,49.24,49.13,49.16,273846.0,39.1012,39.1092,39.0218,39.0456,273846.0
2018-06-13 11:40:00,49.16,49.17,49.11,49.14,221170.0,39.0456,39.0536,39.0059,39.0298,221170.0
2018-06-13 11:50:00,49.14,49.14,49.05,49.06,98937.0,39.0298,39.0298,38.9583,38.9662,98937.0
2018-06-13 12:00:00,49.07,49.15,49.07,49.13,104970.0,38.9742,39.0377,38.9742,39.0218,104970.0
2018-06-13 12:10:00,49.13,49.16,49.09,49.09,138232.0,39.0218,39.0456,38.9901,38.9901,138232.0
2018-06-13 12:20:00,49.09,49.11,49.05,49.06,275724.0,38.9901,39.0059,38.9583,38.9662,275724.0
2018-06-13 12:30:00,49.06,49.15,49.04,49.13,186387.0,38.9662,39.0377,38.9503,39.0218,186387.0
2018-06-13 12:40:00,49.13,49.17,49.11,49.16,123698.0,39.0218,39.0536,39.0059,39.0456,123698.0
2018-06-13 12:50:00,49.16,49.2,49.14,49.16,117635.0,39.0456,39.0774,39.0298,39.0456,117635.0
2018-06-13 13:00:00,49.16,49.19,49.12,49.15,168522.0,39.0456,39.0695,39.0139,39.0377,168522.0
2018-06-13 13:10:00,49.15,49.21,49.14,49.2,136671.0,39.0377,39.0854,39.0298,39.0774,136671.0
2018-06-13 13:20:00,49.2,49.23,49.17,49.18,285129.0,39.0774,39.1012,39.0536,39.0615,285129.0
2018-06-13 13:30:00,49.18,49.22,49.15,49.21,178521.0,39.0615,39.0933,39.0377,39.0854,178521.0
2018-06-13 13:40:00,49.21,49.21,49.14,49.15,222874.0,39.0854,39.0854,39.0298,39.0377,222874.0
2018-06-13 13:50:00,49.14,49.18,49.13,49.15,150182.0,39.0298,39.0615,39.0218,39.0377,150182.0
2018-06-13 14:00:00,49.15,49.15,48.87,48.99,1146055.0,39.0377,39.0377,38.8153,38.9106,1146055.0
2018-06-13 14:10:00,48.98,49.09,48.98,49.04,283676.0,38.9027,38.9901,38.9027,38.9503,283676.0
2018-06-13 14:20:00,49.04,49.13,49.02,49.11,348287.0,38.9503,39.0218,38.9345,39.0059,348287.0
2018-06-13 14:30:00,49.11,49.14,49.01,49.05,456894.0,39.0059,39.0298,38.9265,38.9583,456894.0
2018-06-13 14:40:00,49.06,49.21,49.06,49.16,408672.0,38.9662,39.0854,38.9662,39.0456,408672.0
2018-06-13 14:50:00,49.16,49.17,49.1,49.13,270437.0,39.0456,39.0536,38.998,39.0218,270437.0
2018-06-13 15:00:00,49.13,49.22,49.12,49.19,251612.0,39.0218,39.0933,39.0139,39.0695,251612.0
2018-06-13 15:10:00,49.19,49.21,49.14,49.15,281443.0,39.0695,39.0854,39.0298,39.0377,281443.0
2018-06-13 15:20:00,49.14,49.18,49.11,49.15,412962.0,39.0298,39.0615,39.0059,39.0377,412962.0
2018-06-13 15:30:00,49.15,49.24,49.13,49.22,444160.0,39.0377,39.1092,39.0218,39.0933,444160.0
2018-06-13 15:40:00,49.22,49.24,49.06,49.07,1462601.0,39.0933,39.1092,38.9662,38.9742,1462601.0
2018-06-13 15:50:00,49.08,49.13,48.98,49.03,2987532.0,38.9821,39.0218,38.9027,38.9424,2987532.0
2018-06-14 09:30:00,49.1,49.46,49.04,49.45,662830.0,38.998,39.2839,38.9503,39.276,662830.0
2018-06-14 09:40:00,49.44,49.51,49.33,49.33,543001.0,39.268,39.3236,39.1807,39.1807,543001.0
2018-06-14 09:50:00,49.33,49.47,49.31,49.34,317406.0,39.1807,39.2919,39.1648,39.1886,317406.0
2018-06-14 10:00:00,49.34,49.37,49.28,49.32,320785.0,39.1886,39.2124,39.141,39.1727,320785.0
2018-06-14 10:10:00,49.33,49.44,49.31,49.44,304774.0,39.1807,39.268,39.1648,39.268,304774.0
2018-06-14 10:20:00,49.44,49.47,49.33,49.37,417171.0,39.268,39.2919,39.1807,39.2124,417171.0
2018-06-14 10:30:00,49.37,49.45,49.35,49.38,300117.0,39.2124,39.276,39.1966,39.2204,300117.0
2018-06-14 10:40:00,49.38,49.4,49.27,49.37,299295.0,39.2204,39.2363,39.133,39.2124,299295.0
2018-06-14 10:50:00,49.38,49.47,49.3,49.46,424593.0,39.2204,39.2919,39.1568,39.2839,424593.0
2018-06-14 11:00:00,49.46,49.55,49.45,49.5,924881.0,39.2839,39.3554,39.276,39.3157,924881.0
2018-06-14 11:10:00,49.5,49.57,49.46,49.54,504199.0,39.3157,39.3713,39.2839,39.3475,504199.0
2018-06-14 11:20:00,49.55,49.6,49.5,49.57,365335.0,39.3554,39.3951,39.3157,39.3713,365335.0
2018-06-14 11:30:00,49.57,49.63,49.51,49.52,462816.0,39.3713,39.419,39.3236,39.3316,462816.0
2018-06-14 11:40:00,49.52,49.55,49.48,49.55,287275.0,39.3316,39.3554,39.2998,39.3554,287275.0
2018-06-14 11:50:00,49.55,49.62,49.52,49.59,333544.0,39.3554,39.411,39.3316,39.3872,333544.0
2018-06-14 12:00:00,49.59,49.67,49.57,49.66,319227.0,39.3872,39.4507,39.3713,39.4428,319227.0
2018-06-14 12:10:00,49.66,49.71,49.64,49.69,270711.0,39.4428,39.4825,39.4269,39.4666,270711.0
2018-06-14 12:20:00,49.69,49.74,49.67,49.68,237590.0,39.4666,39.5063,39.4507,39.4587,237590.0
2018-06-14 12:30:00,49.69,49.74,49.63,49.66,461847.0,39.4666,39.5063,39.419,39.4428,461847.0
2018-06-14 12:40:00,49.66,49.71,49.64,49.67,369439.0,39.4428,39.4825,39.4269,39.4507,369439.0
2018-06-14 12:50:00,49.67,49.67,49.62,49.65,277092.0,39.4507,39.4507,39.411,39.4348,277092.0
2018-06-14 13:00:00,49.65,49.65,49.6,49.63,355017.0,39.4348,39.4348,39.3951,39.419,355017.0
2018-06-14 13:10:00,49.63,49.64,49.57,49.57,230523.0,39.419,39.4269,39.3713,39.3713,230523.0
2018-06-14 13:20:00,49.57,49.62,49.55,49.59,358648.0,39.3713,39.411,39.3554,39.3872,358648.0
2018-06-14 13:30:00,49.59,49.59,49.49,49.52,358099.0,39.3872,39.3872,39.3078,39.3316,358099.0
2018-06-14 13:40:00,49.52,49.53,49.46,49.47,362982.0,39.3316,39.3395,39.2839,39.2919,362982.0
2018-06-14 13:50:00,49.47,49.54,49.46,49.48,194838.0,39.2919,39.3475,39.2839,39.2998,194838.0
2018-06-14 14:00:00,49.48,49.54,49.47,49.52,192193.0,39.2998,39.3475,39.2919,39.3316,192193.0
2018-06-14 14:10:00,49.52,49.55,49.48,49.5,171256.0,39.3316,39.3554,39.2998,39.3157,171256.0
2018-06-14 14:20:00,49.5,49.5,49.43,49.46,248745.0,39.3157,39.3157,39.2601,39.2839,248745.0
2018-06-14 14:30:00,49.46,49.49,49.45,49.46,197373.0,39.2839,39.3078,39.276,39.2839,197373.0
2018-06-14 14:40:00,49.47,49.55,49.46,49.55,264548.0,39.2919,39.3554,39.2839,39.3554,264548.0
2018-06-14 14:50:00,49.54,49.58,49.53,49.58,214784.0,39.3475,39.3792,39.3395,39.3792,214784.0
2018-06-14 15:00:00,49.58,49.6,49.52,49.54,188680.0,39.3792,39.3951,39.3316,39.3475,188680.0
2018-06-14 15:10:00,49.53,49.55,49.49,49.51,189629.0,39.3395,39.3554,39.3078,39.3236,189629.0
2018-06-14 15:20:00,49.5,49.52,49.48,49.51,187704.0,39.3157,39.3316,39.2998,39.3236,187704.0
2018-06-14 15:30:00,49.51,49.56,49.49,49.51,349274.0,39.3236,39.3634,39.3078,39.3236,349274.0
2018-06-14 15:40:00,49.51,49.59,49.51,49.58,738999.0,39.3236,39.3872,39.3236,39.3792,738999.0
2018-06-14 15:50:00,49.58,49.65,49.56,49.62,1470239.0,39.3792,39.4348,39.3634,39.411,1470239.0
2018-06-15 09:30:00,49.13,49.22,48.83,48.84,1488347.0,39.3688,39.4409,39.1284,39.1364,1488347.0
2018-06-15 09:40:00,48.84,48.96,48.74,48.78,578538.0,39.1364,39.2326,39.0563,39.0883,578538.0
2018-06-15 09:50:00,48.78,49.08,48.77,49.08,409746.0,39.0883,39.3287,39.0803,39.3287,409746.0
2018-06-15 10:00:00,49.08,49.3,49.05,49.23,1310419.0,39.3287,39.505,39.3047,39.4489,1310419.0
2018-06-15 10:10:00,49.23,49.25,49.14,49.24,840373.0,39.4489,39.465,39.3768,39.4569,840373.0
2018-06-15 10:20:00,49.24,49.3,49.17,49.27,433726.0,39.4569,39.505,39.4008,39.481,433726.0
2018-06-15 10:30:00,49.27,49.42,49.27,49.31,1046906.0,39.481,39.6012,39.481,39.513,1046906.0
2018-06-15 10:40:00,49.3,49.32,49.12,49.16,667105.0,39.505,39.521,39.3608,39.3928,667105.0
2018-06-15 10:50:00,49.16,49.22,49.13,49.17,280187.0,39.3928,39.4409,39.3688,39.4008,280187.0
2018-06-15 11:00:00,49.17,49.3,49.15,49.29,561425.0,39.4008,39.505,39.3848,39.497,561425.0
2018-06-15 11:10:00,49.29,49.31,49.25,49.28,410355.0,39.497,39.513,39.465,39.489,410355.0
2018-06-15 11:20:00,49.29,49.29,49.22,49.23,436226.0,39.497,39.497,39.4409,39.4489,436226.0
2018-06-15 11:30:00,49.24,49.33,49.22,49.29,391004.0,39.4569,39.5291,39.4409,39.497,391004.0
2018-06-15 11:40:00,49.28,49.3,49.23,49.25,363721.0,39.489,39.505,39.4489,39.465,363721.0
2018-06-15 11:50:00,49.25,49.32,49.23,49.31,207159.0,39.465,39.521,39.4489,39.513,207159.0
2018-06-15 12:00:00,49.3,49.33,49.21,49.22,226815.0,39.505,39.5291,39.4329,39.4409,226815.0
2018-06-15 12:10:00,49.22,49.23,49.19,49.23,121371.0,39.4409,39.4489,39.4169,39.4489,121371.0
2018-06-15 12:20:00,49.23,49.24,49.2,49.22,192246.0,39.4489,39.4569,39.4249,39.4409,192246.0
2018-06-15 12:30:00,49.22,49.24,49.18,49.2,460380.0,39.4409,39.4569,39.4089,39.4249,460380.0
2018-06-15 12:40:00,49.2,49.23,49.16,49.23,179332.0,39.4249,39.4489,39.3928,39.4489,179332.0
2018-06-15 12:50:00,49.23,49.25,49.2,49.25,146016.0,39.4489,39.465,39.4249,39.465,146016.0
2018-06-15 13:00:00,49.24,49.26,49.18,49.19,142655.0,39.4569,39.473,39.4089,39.4169,142655.0
2018-06-15 13:10:00,49.18,49.23,49.15,49.19,161079.0,39.4089,39.4489,39.3848,39.4169,161079.0
2018-06-15 13:20:00,49.19,49.19,49.14,49.16,136736.0,39.4169,39.4169,39.3768,39.3928,136736.0
2018-06-15 13:30:00,49.16,49.2,49.14,49.2,346299.0,39.3928,39.4249,39.3768,39.4249,346299.0
2018-06-15 13:40:00,49.2,49.26,49.18,49.25,176319.0,39.4249,39.473,39.4089,39.465,176319.0
2018-06-15 13:50:00,49.25,49.27,49.22,49.24,390970.0,39.465,39.481,39.4409,39.4569,390970.0
2018-06-15 14:00:00,49.24,49.25,49.19,49.22,169527.0,39.4569,39.465,39.4169,39.4409,169527.0
2018-06-15 14:10:00,49.22,49.25,49.19,49.25,184044.0,39.4409,39.465,39.4169,39.465,184044.0
2018-06-15 14:20:00,49.25,49.36,49.24,49.36,392606.0,39.465,39.5531,39.4569,39.5531,392606.0
2018-06-15 14:30:00,49.35,49.4,49.33,49.34,386766.0,39.5451,39.5852,39.5291,39.5371,386766.0
2018-06-15 14:40:00,49.34,49.37,49.32,49.32,261871.0,39.5371,39.5611,39.521,39.521,261871.0
2018-06-15 14:50:00,49.32,49.36,49.31,49.33,327027.0,39.521,39.5531,39.513,39.5291,327027.0
2018-06-15 15:00:00,49.32,49.35,49.31,49.33,279418.0,39.521,39.5451,39.513,39.5291,279418.0
2018-06-15 15:10:00,49.33,49.33,49.23,49.26,924405.0,39.5291,39.5291,39.4489,39.473,924405.0
2018-06-15 15:20:00,49.27,49.33,49.24,49.32,369036.0,39.481,39.5291,39.4569,39.521,369036.0
2018-06-15 15:30:00,49.31,49.38,49.3,49.38,508057.0,39.513,39.5691,39.505,39.5691,508057.0
2018-06-15 15:40:00,49.38,49.53,49.37,49.53,777841.0,39.5691,39.6893,39.5611,39.6893,777841.0
2018-06-15 15:50:00,49.53,49.56,49.47,49.53,4095706.0,39.6893,39.7134,39.6412,39.6893,4095706.0
2018-06-18 09:30:00,49.51,49.66,49.41,49.61,842104.0,39.6733,39.7935,39.5932,39.7534,842104.0
2018-06-18 09:40:00,49.6,49.64,49.5,49.56,666594.0,39.7454,39.7775,39.6653,39.7134,666594.0
2018-06-18 09:50:00,49.56,49.63,49.49,49.61,629061.0,39.7134,39.7695,39.6573,39.7534,629061.0
2018-06-18 10:00:00,49.61,49.71,49.56,49.58,557187.0,39.7534,39.8336,39.7134,39.7294,557187.0
2018-06-18 10:10:00,49.59,49.67,49.51,49.66,432937.0,39.7374,39.8015,39.6733,39.7935,432937.0
2018-06-18 10:20:00,49.65,49.85,49.62,49.84,526928.0,39.7855,39.9457,39.7614,39.9377,526928.0
2018-06-18 10:30:00,49.84,49.86,49.73,49.79,523212.0,39.9377,39.9538,39.8496,39.8977,523212.0
2018-06-18 10:40:00,49.79,49.86,49.75,49.82,440428.0,39.8977,39.9538,39.8656,39.9217,440428.0
2018-06-18 10:50:00,49.81,49.86,49.76,49.83,229610.0,39.9137,39.9538,39.8736,39.9297,229610.0
2018-06-18 11:00:00,49.83,49.83,49.67,49.73,663723.0,39.9297,39.9297,39.8015,39.8496,663723.0
2018-06-18 11:10:00,49.73,49.75,49.67,49.72,348964.0,39.8496,39.8656,39.8015,39.8416,348964.0
2018-06-18 11:20:00,49.73,49.75,49.68,49.74,336360.0,39.8496,39.8656,39.8095,39.8576,336360.0
2018-06-18 11:30:00,49.74,49.74,49.63,49.63,267985.0,39.8576,39.8576,39.7695,39.7695,267985.0
2018-06-18 11:40:00,49.63,49.7,49.62,49.67,454466.0,39.7695,39.8255,39.7614,39.8015,454466.0
2018-06-18 11:50:00,49.67,49.67,49.6,49.6,257998.0,39.8015,39.8015,39.7454,39.7454,257998.0
2018-06-18 12:00:00,49.59,49.61,49.53,49.59,364014.0,39.7374,39.7534,39.6893,39.7374,364014.0
2018-06-18 12:10:00,49.59,49.59,49.51,49.51,261969.0,39.7374,39.7374,39.6733,39.6733,261969.0
2018-06-18 12:20:00,49.51,49.52,49.45,49.46,302127.0,39.6733,39.6813,39.6252,39.6332,302127.0
2018-06-18 12:30:00,49.47,49.53,49.45,49.52,283271.0,39.6412,39.6893,39.6252,39.6813,283271.0
2018-06-18 12:40:00,49.51,49.56,49.51,49.55,286678.0,39.6733,39.7134,39.6733,39.7054,286678.0
2018-06-18 12:50:00,49.55,49.58,49.54,49.58,465436.0,39.7054,39.7294,39.6973,39.7294,465436.0
2018-06-18 13:00:00,49.58,49.61,49.54,49.61,381415.0,39.7294,39.7534,39.6973,39.7534,381415.0
2018-06-18 13:10:00,49.61,49.66,49.59,49.65,506740.0,39.7534,39.7935,39.7374,39.7855,506740.0
2018-06-18 13:20:00,49.66,49.7,49.64,49.65,609943.0,39.7935,39.8255,39.7775,39.7855,609943.0
2018-06-18 13:30:00,49.65,49.68,49.62,49.64,190122.0,39.7855,39.8095,39.7614,39.7775,190122.0
2018-06-18 13:40:00,49.64,49.65,49.61,49.63,129608.0,39.7775,39.7855,39.7534,39.7695,129608.0
2018-06-18 13:50:00,49.63,49.65,49.61,49.62,207997.0,39.7695,39.7855,39.7534,39.7614,207997.0
2018-06-18 14:00:00,49.62,49.62,49.57,49.58,281990.0,39.7614,39.7614,39.7214,39.7294,281990.0
2018-06-18 14:10:00,49.58,49.63,49.57,49.62,237453.0,39.7294,39.7695,39.7214,39.7614,237453.0
2018-06-18 14:20:00,49.62,49.65,49.6,49.61,234378.0,39.7614,39.7855,39.7454,39.7534,234378.0
2018-06-18 14:30:00,49.61,49.63,49.59,49.62,253003.0,39.7534,39.7695,39.7374,39.7614,253003.0
2018-06-18 14:40:00,49.62,49.64,49.59,49.61,246778.0,39.7614,39.7775,39.7374,39.7534,246778.0
2018-06-18 14:50:00,49.61,49.65,49.59,49.61,235285.0,39.7534,39.7855,39.7374,39.7534,235285.0
2018-06-18 15:00:00,49.61,49.65,49.6,49.65,187769.0,39.7534,39.7855,39.7454,39.7855,187769.0
2018-06-18 15:10:00,49.65,49.7,49.63,49.7,257220.0,39.7855,39.8255,39.7695,39.8255,257220.0
2018-06-18 15:20:00,49.7,49.71,49.62,49.63,350309.0,39.8255,39.8336,39.7614,39.7695,350309.0
2018-06-18 15:30:00,49.63,49.71,49.62,49.66,411004.0,39.7695,39.8336,39.7614,39.7935,411004.0
2018-06-18 15:40:00,49.66,49.68,49.6,49.68,505694.0,39.7935,39.8095,39.7454,39.8095,505694.0
2018-06-18 15:50:00,49.67,49.72,49.66,49.7,1250503.0,39.8015,39.8416,39.7935,39.8255,1250503.0
2018-06-19 09:30:00,49.79,50.19,49.7,49.99,1039111.0,39.8977,40.2182,39.8255,40.0579,1039111.0
2018-06-19 09:40:00,49.99,50.11,49.97,49.98,778476.0,40.0579,40.1541,40.0419,40.0499,778476.0
2018-06-19 09:50:00,49.99,50.02,49.89,49.95,491531.0,40.0579,40.082,39.9778,40.0259,491531.0
2018-06-19 10:00:00,49.95,50.1,49.93,50.08,474057.0,40.0259,40.1461,40.0099,40.13,474057.0
2018-06-19 10:10:00,50.08,50.13,50.02,50.09,393834.0,40.13,40.1701,40.082,40.1381,393834.0
2018-06-19 10:20:00,50.09,50.25,50.02,50.24,426633.0,40.1381,40.2663,40.082,40.2583,426633.0
2018-06-19 10:30:00,50.24,50.33,50.2,50.25,405517.0,40.2583,40.3304,40.2262,40.2663,405517.0
2018-06-19 10:40:00,50.25,50.37,50.22,50.24,356867.0,40.2663,40.3624,40.2422,40.2583,356867.0
2018-06-19 10:50:00,50.24,50.28,50.17,50.28,596952.0,40.2583,40.2903,40.2022,40.2903,596952.0
2018-06-19 11:00:00,50.28,50.3,50.2,50.22,481404.0,40.2903,40.3063,40.2262,40.2422,481404.0
2018-06-19 11:10:00,50.21,50.22,50.12,50.16,630665.0,40.2342,40.2422,40.1621,40.1942,630665.0
2018-06-19 11:20:00,50.16,50.24,50.12,50.23,330942.0,40.1942,40.2583,40.1621,40.2502,330942.0
2018-06-19 11:30:00,50.23,50.24,50.13,50.14,191248.0,40.2502,40.2583,40.1701,40.1781,191248.0
2018-06-19 11:40:00,50.14,50.16,50.06,50.13,411836.0,40.1781,40.1942,40.114,40.1701,411836.0
2018-06-19 11:50:00,50.11,50.14,50.08,50.11,244152.0,40.1541,40.1781,40.13,40.1541,244152.0
2018-06-19 12:00:00,50.11,50.11,50.0,50.02,239726.0,40.1541,40.1541,40.0659,40.082,239726.0
2018-06-19 12:10:00,50.02,50.07,49.95,49.97,312629.0,40.082,40.122,40.0259,40.0419,312629.0
2018-06-19 12:20:00,49.97,49.98,49.85,49.91,238071.0,40.0419,40.0499,39.9457,39.9938,238071.0
2018-06-19 12:30:00,49.91,49.94,49.87,49.93,325314.0,39.9938,40.0179,39.9618,40.0099,325314.0
2018-06-19 12:40:00,49.93,49.94,49.87,49.88,225058.0,40.0099,40.0179,39.9618,39.9698,225058.0
2018-06-19 12:50:00,49.88,49.96,49.87,49.93,173499.0,39.9698,40.0339,39.9618,40.0099,173499.0
2018-06-19 13:00:00,49.93,49.98,49.91,49.93,198967.0,40.0099,40.0499,39.9938,40.0099,198967.0
2018-06-19 13:10:00,49.93,49.95,49.89,49.91,226509.0,40.0099,40.0259,39.9778,39.9938,226509.0
2018-06-19 13:20:00,49.91,49.91,49.84,49.85,291178.0,39.9938,39.9938,39.9377,39.9457,291178.0
2018-06-19 13:30:00,49.84,49.87,49.79,49.86,336886.0,39.9377,39.9618,39.8977,39.9538,336886.0
2018-06-19 13:40:00,49.85,49.86,49.82,49.86,324709.0,39.9457,39.9538,39.9217,39.9538,324709.0
2018-06-19 13:50:00,49.86,49.96,49.85,49.95,279618.0,39.9538,40.0339,39.9457,40.0259,279618.0
2018-06-19 14:00:00,49.95,50.03,49.94,50.03,168255.0,40.0259,40.09,40.0179,40.09,168255.0
2018-06-19 14:10:00,50.02,50.08,50.02,50.06,213732.0,40.082,40.13,40.082,40.114,213732.0
2018-06-19 14:20:00,50.06,50.07,50.01,50.02,168226.0,40.114,40.122,40.074,40.082,168226.0
2018-06-19 14:30:00,50.02,50.02,49.95,49.97,259239.0,40.082,40.082,40.0259,40.0419,259239.0
2018-06-19 14:40:00,49.97,50.01,49.95,50.01,175731.0,40.0419,40.074,40.0259,40.074,175731.0
2018-06-19 14:50:00,50.01,50.11,50.0,50.08,305034.0,40.074,40.1541,40.0659,40.13,305034.0
2018-06-19 15:00:00,50.08,50.12,50.07,50.09,224608.0,40.13,40.1621,40.122,40.1381,224608.0
2018-06-19 15:10:00,50.09,50.1,50.06,50.08,281565.0,40.1381,40.1461,40.114,40.13,281565.0
2018-06-19 15:20:00,50.08,50.09,50.04,50.07,216226.0,40.13,40.1381,40.098,40.122,216226.0
2018-06-19 15:30:00,50.07,50.11,50.03,50.1,695590.0,40.122,40.1541,40.09,40.1461,695590.0
2018-06-19 15:40:00,50.1,50.14,50.08,50.14,793743.0,40.1461,40.1781,40.13,40.1781,793743.0
2018-06-19 15:50:00,50.14,50.24,50.13,50.22,1786773.0,40.1781,40.2583,40.1701,40.2422,1786773.0
2018-06-20 09:30:00,50.27,50.32,50.04,50.18,659126.0,40.2823,40.3224,40.098,40.2102,659126.0
2018-06-20 09:40:00,50.18,50.21,50.09,50.11,395995.0,40.2102,40.2342,40.1381,40.1541,395995.0
2018-06-20 09:50:00,50.11,50.14,50.01,50.14,330177.0,40.1541,40.1781,40.074,40.1781,330177.0
2018-06-20 10:00:00,50.13,50.19,50.1,50.11,678356.0,40.1701,40.2182,40.1461,40.1541,678356.0
2018-06-20 10:10:00,50.11,50.23,50.06,50.23,277954.0,40.1541,40.2502,40.114,40.2502,277954.0
2018-06-20 10:20:00,50.23,50.25,50.16,50.2,337135.0,40.2502,40.2663,40.1942,40.2262,337135.0
2018-06-20 10:30:00,50.21,50.27,50.17,50.25,346916.0,40.2342,40.2823,40.2022,40.2663,346916.0
2018-06-20 10:40:00,50.25,50.26,50.19,50.26,213124.0,40.2663,40.2743,40.2182,40.2743,213124.0
2018-06-20 10:50:00,50.26,50.29,50.14,50.15,217103.0,40.2743,40.2983,40.1781,40.1861,217103.0
2018-06-20 11:00:00,50.15,50.23,50.12,50.22,288522.0,40.1861,40.2502,40.1621,40.2422,288522.0
2018-06-20 11:10:00,50.22,50.28,50.19,50.28,460176.0,40.2422,40.2903,40.2182,40.2903,460176.0
2018-06-20 11:20:00,50.28,50.34,50.23,50.34,238790.0,40.2903,40.3384,40.2502,40.3384,238790.0
2018-06-20 11:30:00,50.34,50.36,50.25,50.27,177220.0,40.3384,40.3544,40.2663,40.2823,177220.0
2018-06-20 11:40:00,50.27,50.28,50.19,50.22,198754.0,40.2823,40.2903,40.2182,40.2422,198754.0
2018-06-20 11:50:00,50.22,50.32,50.2,50.29,365104.0,40.2422,40.3224,40.2262,40.2983,365104.0
2018-06-20 12:00:00,50.29,50.3,50.2,50.28,329489.0,40.2983,40.3063,40.2262,40.2903,329489.0
2018-06-20 12:10:00,50.27,50.33,50.26,50.29,170007.0,40.2823,40.3304,40.2743,40.2983,170007.0
2018-06-20 12:20:00,50.29,50.31,50.23,50.23,397031.0,40.2983,40.3144,40.2502,40.2502,397031.0
2018-06-20 12:30:00,50.23,50.3,50.21,50.29,139170.0,40.2502,40.3063,40.2342,40.2983,139170.0
2018-06-20 12:40:00,50.29,50.3,50.25,50.3,142988.0,40.2983,40.3063,40.2663,40.3063,142988.0
2018-06-20 12:50:00,50.3,50.31,50.24,50.31,124052.0,40.3063,40.3144,40.2583,40.3144,124052.0
2018-06-20 13:00:00,50.31,50.33,50.29,50.29,140506.0,40.3144,40.3304,40.2983,40.2983,140506.0
2018-06-20 13:10:00,50.29,50.33,50.28,50.31,173291.0,40.2983,40.3304,40.2903,40.3144,173291.0
2018-06-20 13:20:00,50.32,50.33,50.26,50.29,133702.0,40.3224,40.3304,40.2743,40.2983,133702.0
2018-06-20 13:30:00,50.29,50.3,50.23,50.25,109784.0,40.2983,40.3063,40.2502,40.2663,109784.0
2018-06-20 13:40:00,50.25,50.3,50.24,50.28,103154.0,40.2663,40.3063,40.2583,40.2903,103154.0
2018-06-20 13:50:00,50.28,50.32,50.27,50.32,196677.0,40.2903,40.3224,40.2823,40.3224,196677.0
2018-06-20 14:00:00,50.31,50.35,50.28,50.29,124921.0,40.3144,40.3464,40.2903,40.2983,124921.0
2018-06-20 14:10:00,50.29,50.32,50.26,50.32,134146.0,40.2983,40.3224,40.2743,40.3224,134146.0
2018-06-20 14:20:00,50.32,50.32,50.28,50.3,145610.0,40.3224,40.3224,40.2903,40.3063,145610.0
2018-06-20 14:30:00,50.3,50.32,50.27,50.28,163020.0,40.3063,40.3224,40.2823,40.2903,163020.0
2018-06-20 14:40:00,50.28,50.28,50.22,50.27,196744.0,40.2903,40.2903,40.2422,40.2823,196744.0
2018-06-20 14:50:00,50.27,50.3,50.25,50.29,166902.0,40.2823,40.3063,40.2663,40.2983,166902.0
2018-06-20 15:00:00,50.28,50.32,50.26,50.3,183596.0,40.2903,40.3224,40.2743,40.3063,183596.0
2018-06-20 15:10:00,50.3,50.31,50.26,50.28,165533.0,40.3063,40.3144,40.2743,40.2903,165533.0
2018-06-20 15:20:00,50.28,50.32,50.26,50.29,228431.0,40.2903,40.3224,40.2743,40.2983,228431.0
2018-06-20 15:30:00,50.29,50.31,50.22,50.23,404583.0,40.2983,40.3144,40.2422,40.2502,404583.0
2018-06-20 15:40:00,50.23,50.24,50.19,50.23,613023.0,40.2502,40.2583,40.2182,40.2502,613023.0
2018-06-20 15:50:00,50.24,50.24,50.18,50.23,1080070.0,40.2583,40.2583,40.2102,40.2502,1080070.0
2018-06-21 09:30:00,50.28,50.29,50.12,50.21,473318.0,40.2903,40.2983,40.1621,40.2342,473318.0
2018-06-21 09:40:00,50.22,50.35,50.22,50.23,215596.0,40.2422,40.3464,40.2422,40.2502,215596.0
2018-06-21 09:50:00,50.23,50.32,50.21,50.31,181013.0,40.2502,40.3224,40.2342,40.3144,181013.0
2018-06-21 10:00:00,50.31,50.46,50.31,50.45,222039.0,40.3144,40.4346,40.3144,40.4265,222039.0
2018-06-21 10:10:00,50.46,50.5,50.36,50.49,421714.0,40.4346,40.4666,40.3544,40.4586,421714.0
2018-06-21 10:20:00,50.5,50.55,50.42,50.54,355191.0,40.4666,40.5067,40.4025,40.4987,355191.0
2018-06-21 10:30:00,50.54,50.56,50.46,50.53,298664.0,40.4987,40.5147,40.4346,40.4906,298664.0
2018-06-21 10:40:00,50.53,50.66,50.51,50.65,330258.0,40.4906,40.5948,40.4746,40.5868,330258.0
2018-06-21 10:50:00,50.65,50.66,50.49,50.51,327918.0,40.5868,40.5948,40.4586,40.4746,327918.0
2018-06-21 11:00:00,50.51,50.6,50.49,50.59,635374.0,40.4746,40.5467,40.4586,40.5387,635374.0
2018-06-21 11:10:00,50.58,50.59,50.49,50.53,265472.0,40.5307,40.5387,40.4586,40.4906,265472.0
2018-06-21 11:20:00,50.53,50.53,50.42,50.48,144287.0,40.4906,40.4906,40.4025,40.4506,144287.0
2018-06-21 11:30:00,50.48,50.54,50.44,50.44,227087.0,40.4506,40.4987,40.4185,40.4185,227087.0
2018-06-21 11:40:00,50.44,50.44,50.4,50.41,230892.0,40.4185,40.4185,40.3865,40.3945,230892.0
2018-06-21 11:50:00,50.41,50.42,50.32,50.34,279533.0,40.3945,40.4025,40.3224,40.3384,279533.0
2018-06-21 12:00:00,50.34,50.43,50.33,50.36,370598.0,40.3384,40.4105,40.3304,40.3544,370598.0
2018-06-21 12:10:00,50.36,50.38,50.31,50.38,175826.0,40.3544,40.3704,40.3144,40.3704,175826.0
2018-06-21 12:20:00,50.38,50.38,50.34,50.37,153029.0,40.3704,40.3704,40.3384,40.3624,153029.0
2018-06-21 12:30:00,50.37,50.44,50.34,50.44,169046.0,40.3624,40.4185,40.3384,40.4185,169046.0
2018-06-21 12:40:00,50.44,50.46,50.41,50.41,106373.0,40.4185,40.4346,40.3945,40.3945,106373.0
2018-06-21 12:50:00,50.42,50.43,50.38,50.4,123032.0,40.4025,40.4105,40.3704,40.3865,123032.0
2018-06-21 13:00:00,50.41,50.44,50.36,50.37,187123.0,40.3945,40.4185,40.3544,40.3624,187123.0
2018-06-21 13:10:00,50.37,50.43,50.37,50.4,159745.0,40.3624,40.4105,40.3624,40.3865,159745.0
2018-06-21 13:20:00,50.4,50.44,50.38,50.39,179037.0,40.3865,40.4185,40.3704,40.3785,179037.0
2018-06-21 13:30:00,50.4,50.42,50.36,50.39,103014.0,40.3865,40.4025,40.3544,40.3785,103014.0
2018-06-21 13:40:00,50.38,50.47,50.37,50.47,136017.0,40.3704,40.4426,40.3624,40.4426,136017.0
2018-06-21 13:50:00,50.47,50.5,50.44,50.48,155053.0,40.4426,40.4666,40.4185,40.4506,155053.0
2018-06-21 14:00:00,50.48,50.51,50.46,50.49,196257.0,40.4506,40.4746,40.4346,40.4586,196257.0
2018-06-21 14:10:00,50.5,50.55,50.49,50.5,112474.0,40.4666,40.5067,40.4586,40.4666,112474.0
2018-06-21 14:20:00,50.5,50.52,50.44,50.48,160745.0,40.4666,40.4826,40.4185,40.4506,160745.0
2018-06-21 14:30:00,50.48,50.5,50.38,50.38,1178671.0,40.4506,40.4666,40.3704,40.3704,1178671.0
2018-06-21 14:40:00,50.38,50.39,50.31,50.32,440120.0,40.3704,40.3785,40.3144,40.3224,440120.0
2018-06-21 14:50:00,50.32,50.32,50.19,50.29,471337.0,40.3224,40.3224,40.2182,40.2983,471337.0
2018-06-21 15:00:00,50.28,50.29,50.22,50.25,388795.0,40.2903,40.2983,40.2422,40.2663,388795.0
2018-06-21 15:10:00,50.24,50.32,50.23,50.28,261133.0,40.2583,40.3224,40.2502,40.2903,261133.0
2018-06-21 15:20:00,50.28,50.3,50.24,50.28,246763.0,40.2903,40.3063,40.2583,40.2903,246763.0
2018-06-21 15:30:00,50.28,50.29,50.21,50.28,380420.0,40.2903,40.2983,40.2342,40.2903,380420.0
2018-06-21 15:40:00,50.28,50.36,50.23,50.36,747106.0,40.2903,40.3544,40.2502,40.3544,747106.0
2018-06-21 15:50:00,50.35,50.42,50.34,50.4,1026498.0,40.3464,40.4025,40.3384,40.3865,1026498.0
2018-06-22 09:30:00,50.43,50.54,50.33,50.52,346657.0,40.4105,40.4987,40.3304,40.4826,346657.0
2018-06-22 09:40:00,50.52,50.61,50.47,50.52,840928.0,40.4826,40.5547,40.4426,40.4826,840928.0
2018-06-22 09:50:00,50.53,50.57,50.43,50.46,489449.0,40.4906,40.5227,40.4105,40.4346,489449.0
2018-06-22 10:00:00,50.46,50.61,50.46,50.55,266408.0,40.4346,40.5547,40.4346,40.5067,266408.0
2018-06-22 10:10:00,50.55,50.63,50.52,50.59,603713.0,40.5067,40.5708,40.4826,40.5387,603713.0
2018-06-22 10:20:00,50.59,50.7,50.56,50.68,288542.0,40.5387,40.6269,40.5147,40.6108,288542.0
2018-06-22 10:30:00,50.69,50.74,50.59,50.74,344079.0,40.6189,40.6589,40.5387,40.6589,344079.0
2018-06-22 10:40:00,50.73,50.79,50.68,50.68,457640.0,40.6509,40.699,40.6108,40.6108,457640.0
2018-06-22 10:50:00,50.68,50.73,50.66,50.69,304899.0,40.6108,40.6509,40.5948,40.6189,304899.0
2018-06-22 11:00:00,50.69,50.76,50.66,50.68,375010.0,40.6189,40.6749,40.5948,40.6108,375010.0
2018-06-22 11:10:00,50.68,50.76,50.67,50.7,317981.0,40.6108,40.6749,40.6028,40.6269,317981.0
2018-06-22 11:20:00,50.7,50.74,50.58,50.6,283116.0,40.6269,40.6589,40.5307,40.5467,283116.0
2018-06-22 11:30:00,50.6,50.68,50.55,50.66,203076.0,40.5467,40.6108,40.5067,40.5948,203076.0
2018-06-22 11:40:00,50.65,50.69,50.62,50.63,211408.0,40.5868,40.6189,40.5628,40.5708,211408.0
2018-06-22 11:50:00,50.64,50.64,50.58,50.63,150549.0,40.5788,40.5788,40.5307,40.5708,150549.0
2018-06-22 12:00:00,50.62,50.67,50.6,50.61,226780.0,40.5628,40.6028,40.5467,40.5547,226780.0
2018-06-22 12:10:00,50.62,50.65,50.58,50.64,111095.0,40.5628,40.5868,40.5307,40.5788,111095.0
2018-06-22 12:20:00,50.65,50.67,50.62,50.63,145136.0,40.5868,40.6028,40.5628,40.5708,145136.0
2018-06-22 12:30:00,50.63,50.71,50.6,50.71,152092.0,40.5708,40.6349,40.5467,40.6349,152092.0
2018-06-22 12:40:00,50.71,50.73,50.67,50.72,179246.0,40.6349,40.6509,40.6028,40.6429,179246.0
2018-06-22 12:50:00,50.72,50.77,50.7,50.72,171050.0,40.6429,40.683,40.6269,40.6429,171050.0
2018-06-22 13:00:00,50.72,50.77,50.7,50.72,185749.0,40.6429,40.683,40.6269,40.6429,185749.0
2018-06-22 13:10:00,50.72,50.76,50.71,50.73,123185.0,40.6429,40.6749,40.6349,40.6509,123185.0
2018-06-22 13:20:00,50.74,50.74,50.65,50.66,118776.0,40.6589,40.6589,40.5868,40.5948,118776.0
2018-06-22 13:30:00,50.66,50.72,50.65,50.68,168689.0,40.5948,40.6429,40.5868,40.6108,168689.0
2018-06-22 13:40:00,50.68,50.74,50.67,50.72,128735.0,40.6108,40.6589,40.6028,40.6429,128735.0
2018-06-22 13:50:00,50.71,50.77,50.7,50.73,155254.0,40.6349,40.683,40.6269,40.6509,155254.0
2018-06-22 14:00:00,50.73,50.79,50.71,50.77,131117.0,40.6509,40.699,40.6349,40.683,131117.0
2018-06-22 14:10:00,50.77,50.8,50.76,50.77,91946.0,40.683,40.707,40.6749,40.683,91946.0
2018-06-22 14:20:00,50.78,50.79,50.7,50.73,165772.0,40.691,40.699,40.6269,40.6509,165772.0
2018-06-22 14:30:00,50.74,50.75,50.7,50.73,73018.0,40.6589,40.6669,40.6269,40.6509,73018.0
2018-06-22 14:40:00,50.73,50.76,50.71,50.75,150834.0,40.6509,40.6749,40.6349,40.6669,150834.0
2018-06-22 14:50:00,50.75,50.79,50.74,50.78,134667.0,40.6669,40.699,40.6589,40.691,134667.0
2018-06-22 15:00:00,50.78,50.79,50.74,50.75,184076.0,40.691,40.699,40.6589,40.6669,184076.0
2018-06-22 15:10:00,50.75,50.84,50.75,50.79,238026.0,40.6669,40.7391,40.6669,40.699,238026.0
2018-06-22 15:20:00,50.79,50.88,50.78,50.83,397912.0,40.699,40.7711,40.691,40.731,397912.0
2018-06-22 15:30:00,50.84,50.84,50.74,50.76,553653.0,40.7391,40.7391,40.6589,40.6749,553653.0
2018-06-22 15:40:00,50.76,50.78,50.71,50.71,557821.0,40.6749,40.691,40.6349,40.6349,557821.0
2018-06-22 15:50:00,50.71,50.8,50.7,50.75,1555113.0,40.6349,40.707,40.6269,40.6669,1555113.0
2018-06-25 09:30:00,50.76,51.07,50.76,51.07,774313.0,40.6749,40.9234,40.6749,40.9234,774313.0
2018-06-25 09:40:00,51.08,51.18,51.01,51.02,914582.0,40.9314,41.0115,40.8753,40.8833,914582.0
2018-06-25 09:50:00,51.03,51.19,51.03,51.1,446012.0,40.8913,41.0195,40.8913,40.9474,446012.0
2018-06-25 10:00:00,51.09,51.14,50.96,51.03,524583.0,40.9394,40.9794,40.8352,40.8913,524583.0
2018-06-25 10:10:00,51.03,51.19,51.02,51.17,221393.0,40.8913,41.0195,40.8833,41.0035,221393.0
2018-06-25 10:20:00,51.16,51.2,51.09,51.16,281782.0,40.9955,41.0275,40.9394,40.9955,281782.0
2018-06-25 10:30:00,51.16,51.27,51.15,51.26,613130.0,40.9955,41.0836,40.9875,41.0756,613130.0
2018-06-25 10:40:00,51.26,51.36,51.25,51.3,495071.0,41.0756,41.1557,41.0676,41.1077,495071.0
2018-06-25 10:50:00,51.3,51.39,51.29,51.38,574455.0,41.1077,41.1798,41.0996,41.1718,574455.0
2018-06-25 11:00:00,51.38,51.43,51.33,51.38,400782.0,41.1718,41.2118,41.1317,41.1718,400782.0
2018-06-25 11:10:00,51.39,51.49,51.39,51.47,337825.0,41.1798,41.2599,41.1798,41.2439,337825.0
2018-06-25 11:20:00,51.46,51.46,51.36,51.41,389146.0,41.2359,41.2359,41.1557,41.1958,389146.0
2018-06-25 11:30:00,51.41,51.41,51.19,51.2,736027.0,41.1958,41.1958,41.0195,41.0275,736027.0
2018-06-25 11:40:00,51.19,51.29,51.17,51.29,527626.0,41.0195,41.0996,41.0035,41.0996,527626.0
2018-06-25 11:50:00,51.28,51.29,51.2,51.22,388053.0,41.0916,41.0996,41.0275,41.0436,388053.0
2018-06-25 12:00:00,51.23,51.24,51.1,51.2,615584.0,41.0516,41.0596,40.9474,41.0275,615584.0
2018-06-25 12:10:00,51.2,51.29,51.14,51.19,403849.0,41.0275,41.0996,40.9794,41.0195,403849.0
2018-06-25 12:20:00,51.2,51.32,51.16,51.29,446229.0,41.0275,41.1237,40.9955,41.0996,446229.0
2018-06-25 12:30:00,51.29,51.37,51.27,51.35,342452.0,41.0996,41.1638,41.0836,41.1477,342452.0
2018-06-25 12:40:00,51.36,51.42,51.35,51.42,248112.0,41.1557,41.2038,41.1477,41.2038,248112.0
2018-06-25 12:50:00,51.43,51.52,51.41,51.51,289311.0,41.2118,41.2839,41.1958,41.2759,289311.0
2018-06-25 13:00:00,51.51,51.51,51.39,51.39,219845.0,41.2759,41.2759,41.1798,41.1798,219845.0
2018-06-25 13:10:00,51.39,51.46,51.38,51.46,130516.0,41.1798,41.2359,41.1718,41.2359,130516.0
2018-06-25 13:20:00,51.46,51.5,51.42,51.46,219585.0,41.2359,41.2679,41.2038,41.2359,219585.0
2018-06-25 13:30:00,51.46,51.52,51.41,51.47,288253.0,41.2359,41.2839,41.1958,41.2439,288253.0
2018-06-25 13:40:00,51.48,51.51,51.46,51.51,153448.0,41.2519,41.2759,41.2359,41.2759,153448.0
2018-06-25 13:50:00,51.51,51.52,51.4,51.48,269870.0,41.2759,41.2839,41.1878,41.2519,269870.0
2018-06-25 14:00:00,51.47,51.52,51.44,51.51,146497.0,41.2439,41.2839,41.2198,41.2759,146497.0
2018-06-25 14:10:00,51.51,51.54,51.46,51.48,120893.0,41.2759,41.3,41.2359,41.2519,120893.0
2018-06-25 14:20:00,51.47,51.5,51.45,51.48,125089.0,41.2439,41.2679,41.2279,41.2519,125089.0
2018-06-25 14:30:00,51.49,51.53,51.45,51.5,182224.0,41.2599,41.292,41.2279,41.2679,182224.0
2018-06-25 14:40:00,51.49,51.52,51.44,51.51,489109.0,41.2599,41.2839,41.2198,41.2759,489109.0
2018-06-25 14:50:00,51.51,51.59,51.48,51.52,777220.0,41.2759,41.34,41.2519,41.2839,777220.0
2018-06-25 15:00:00,51.51,51.57,51.49,51.57,489347.0,41.2759,41.324,41.2599,41.324,489347.0
2018-06-25 15:10:00,51.57,51.57,51.44,51.57,540851.0,41.324,41.324,41.2198,41.324,540851.0
2018-06-25 15:20:00,51.57,51.6,51.51,51.52,465318.0,41.324,41.3481,41.2759,41.2839,465318.0
2018-06-25 15:30:00,51.52,51.69,51.49,51.67,1132746.0,41.2839,41.4202,41.2599,41.4041,1132746.0
2018-06-25 15:40:00,51.67,51.7,51.55,51.56,1321434.0,41.4041,41.4282,41.308,41.316,1321434.0
2018-06-25 15:50:00,51.56,51.65,51.55,51.6,2214206.0,41.316,41.3881,41.308,41.3481,2214206.0
2018-06-26 09:30:00,51.45,51.66,51.34,51.64,958232.0,41.2279,41.3961,41.1397,41.3801,958232.0
2018-06-26 09:40:00,51.63,51.65,51.42,51.48,603266.0,41.3721,41.3881,41.2038,41.2519,603266.0
2018-06-26 09:50:00,51.48,51.65,51.47,51.65,461474.0,41.2519,41.3881,41.2439,41.3881,461474.0
2018-06-26 10:00:00,51.64,51.72,51.52,51.71,386696.0,41.3801,41.4442,41.2839,41.4362,386696.0
2018-06-26 10:10:00,51.71,51.82,51.65,51.69,1119460.0,41.4362,41.5243,41.3881,41.4202,1119460.0
2018-06-26 10:20:00,51.69,51.84,51.68,51.81,442378.0,41.4202,41.5404,41.4122,41.5163,442378.0
2018-06-26 10:30:00,51.81,51.94,51.74,51.79,317790.0,41.5163,41.6205,41.4602,41.5003,317790.0
2018-06-26 10:40:00,51.79,51.9,51.75,51.77,622622.0,41.5003,41.5884,41.4683,41.4843,622622.0
2018-06-26 10:50:00,51.77,51.86,51.7,51.86,544788.0,41.4843,41.5564,41.4282,41.5564,544788.0
2018-06-26 11:00:00,51.86,51.89,51.78,51.85,416995.0,41.5564,41.5804,41.4923,41.5484,416995.0
2018-06-26 11:10:00,51.85,51.88,51.78,51.82,439405.0,41.5484,41.5724,41.4923,41.5243,439405.0
2018-06-26 11:20:00,51.81,51.88,51.79,51.87,304322.0,41.5163,41.5724,41.5003,41.5644,304322.0
2018-06-26 11:30:00,51.87,51.95,51.85,51.94,474911.0,41.5644,41.6285,41.5484,41.6205,474911.0
2018-06-26 11:40:00,51.94,51.94,51.81,51.82,296951.0,41.6205,41.6205,41.5163,41.5243,296951.0
2018-06-26 11:50:00,51.82,51.89,51.79,51.84,202373.0,41.5243,41.5804,41.5003,41.5404,202373.0
2018-06-26 12:00:00,51.84,51.86,51.77,51.83,293219.0,41.5404,41.5564,41.4843,41.5324,293219.0
2018-06-26 12:10:00,51.83,51.85,51.77,51.85,216998.0,41.5324,41.5484,41.4843,41.5484,216998.0
2018-06-26 12:20:00,51.85,51.85,51.79,51.81,426223.0,41.5484,41.5484,41.5003,41.5163,426223.0
2018-06-26 12:30:00,51.8,51.8,51.73,51.73,121003.0,41.5083,41.5083,41.4522,41.4522,121003.0
2018-06-26 12:40:00,51.74,51.8,51.72,51.74,275679.0,41.4602,41.5083,41.4442,41.4602,275679.0
2018-06-26 12:50:00,51.74,51.83,51.73,51.82,259250.0,41.4602,41.5324,41.4522,41.5243,259250.0
2018-06-26 13:00:00,51.82,51.83,51.75,51.81,222420.0,41.5243,41.5324,41.4683,41.5163,222420.0
2018-06-26 13:10:00,51.8,51.84,51.77,51.78,261150.0,41.5083,41.5404,41.4843,41.4923,261150.0
2018-06-26 13:20:00,51.78,51.86,51.77,51.82,172357.0,41.4923,41.5564,41.4843,41.5243,172357.0
2018-06-26 13:30:00,51.82,51.85,51.76,51.84,290789.0,41.5243,41.5484,41.4763,41.5404,290789.0
2018-06-26 13:40:00,51.83,51.86,51.8,51.81,176331.0,41.5324,41.5564,41.5083,41.5163,176331.0
2018-06-26 13:50:00,51.81,51.86,51.79,51.84,171822.0,41.5163,41.5564,41.5003,41.5404,171822.0
2018-06-26 14:00:00,51.84,51.84,51.77,51.8,271913.0,41.5404,41.5404,41.4843,41.5083,271913.0
2018-06-26 14:10:00,51.8,51.81,51.73,51.77,543599.0,41.5083,41.5163,41.4522,41.4843,543599.0
2018-06-26 14:20:00,51.77,51.77,51.71,51.73,260266.0,41.4843,41.4843,41.4362,41.4522,260266.0
2018-06-26 14:30:00,51.73,51.78,51.72,51.75,333180.0,41.4522,41.4923,41.4442,41.4683,333180.0
2018-06-26 14:40:00,51.76,51.76,51.71,51.72,337725.0,41.4763,41.4763,41.4362,41.4442,337725.0
2018-06-26 14:50:00,51.72,51.75,51.71,51.75,204690.0,41.4442,41.4683,41.4362,41.4683,204690.0
2018-06-26 15:00:00,51.74,51.78,51.72,51.76,303159.0,41.4602,41.4923,41.4442,41.4763,303159.0
2018-06-26 15:10:00,51.76,51.79,51.73,51.77,506295.0,41.4763,41.5003,41.4522,41.4843,506295.0
2018-06-26 15:20:00,51.76,51.79,51.71,51.74,296639.0,41.4763,41.5003,41.4362,41.4602,296639.0
2018-06-26 15:30:00,51.75,51.75,51.65,51.66,468888.0,41.4683,41.4683,41.3881,41.3961,468888.0
2018-06-26 15:40:00,51.66,51.67,51.55,51.57,746076.0,41.3961,41.4041,41.308,41.324,746076.0
2018-06-26 15:50:00,51.57,51.62,51.53,51.6,1989775.0,41.324,41.3641,41.292,41.3481,1989775.0
2018-06-27 09:30:00,51.59,51.6,51.45,51.51,984964.0,41.34,41.3481,41.2279,41.2759,984964.0
2018-06-27 09:40:00,51.5,51.61,51.49,51.6,397370.0,41.2679,41.3561,41.2599,41.3481,397370.0
2018-06-27 09:50:00,51.6,51.73,51.59,51.7,745998.0,41.3481,41.4522,41.34,41.4282,745998.0
2018-06-27 10:00:00,51.71,51.76,51.62,51.75,443814.0,41.4362,41.4763,41.3641,41.4683,443814.0
2018-06-27 10:10:00,51.75,51.8,51.74,51.75,504300.0,41.4683,41.5083,41.4602,41.4683,504300.0
2018-06-27 10:20:00,51.75,51.84,51.73,51.8,611116.0,41.4683,41.5404,41.4522,41.5083,611116.0
2018-06-27 10:30:00,51.8,51.8,51.61,51.61,860721.0,41.5083,41.5083,41.3561,41.3561,860721.0
2018-06-27 10:40:00,51.61,51.67,51.57,51.64,1187572.0,41.3561,41.4041,41.324,41.3801,1187572.0
2018-06-27 10:50:00,51.63,51.67,51.57,51.62,342451.0,41.3721,41.4041,41.324,41.3641,342451.0
2018-06-27 11:00:00,51.62,51.84,51.6,51.77,601048.0,41.3641,41.5404,41.3481,41.4843,601048.0
2018-06-27 11:10:00,51.77,51.81,51.73,51.8,482440.0,41.4843,41.5163,41.4522,41.5083,482440.0
2018-06-27 11:20:00,51.79,51.79,51.69,51.75,483469.0,41.5003,41.5003,41.4202,41.4683,483469.0
2018-06-27 11:30:00,51.76,51.86,51.76,51.86,387681.0,41.4763,41.5564,41.4763,41.5564,387681.0
2018-06-27 11:40:00,51.85,51.93,51.83,51.88,1003561.0,41.5484,41.6125,41.5324,41.5724,1003561.0
2018-06-27 11:50:00,51.87,51.9,51.81,51.88,425937.0,41.5644,41.5884,41.5163,41.5724,425937.0
2018-06-27 12:00:00,51.87,51.9,51.8,51.82,357833.0,41.5644,41.5884,41.5083,41.5243,357833.0
2018-06-27 12:10:00,51.82,51.85,51.78,51.81,268262.0,41.5243,41.5484,41.4923,41.5163,268262.0
2018-06-27 12:20:00,51.8,51.85,51.78,51.82,253442.0,41.5083,41.5484,41.4923,41.5243,253442.0
2018-06-27 12:30:00,51.83,51.84,51.79,51.8,252589.0,41.5324,41.5404,41.5003,41.5083,252589.0
2018-06-27 12:40:00,51.8,51.85,51.79,51.83,420708.0,41.5083,41.5484,41.5003,41.5324,420708.0
2018-06-27 12:50:00,51.83,51.86,51.79,51.79,195710.0,41.5324,41.5564,41.5003,41.5003,195710.0
2018-06-27 13:00:00,51.79,51.83,51.78,51.81,398801.0,41.5003,41.5324,41.4923,41.5163,398801.0
2018-06-27 13:10:00,51.8,51.87,51.79,51.82,372502.0,41.5083,41.5644,41.5003,41.5243,372502.0
2018-06-27 13:20:00,51.82,51.86,51.79,51.84,238594.0,41.5243,41.5564,41.5003,41.5404,238594.0
2018-06-27 13:30:00,51.83,51.85,51.77,51.78,200416.0,41.5324,41.5484,41.4843,41.4923,200416.0
2018-06-27 13:40:00,51.77,51.8,51.76,51.8,297023.0,41.4843,41.5083,41.4763,41.5083,297023.0
2018-06-27 13:50:00,51.8,51.88,51.8,51.88,544601.0,41.5083,41.5724,41.5083,41.5724,544601.0
2018-06-27 14:00:00,51.87,51.91,51.85,51.89,292130.0,41.5644,41.5965,41.5484,41.5804,292130.0
2018-06-27 14:10:00,51.89,51.94,51.87,51.91,257417.0,41.5804,41.6205,41.5644,41.5965,257417.0
2018-06-27 14:20:00,51.91,51.97,51.9,51.94,337199.0,41.5965,41.6445,41.5884,41.6205,337199.0
2018-06-27 14:30:00,51.94,51.97,51.89,51.9,216610.0,41.6205,41.6445,41.5804,41.5884,216610.0
2018-06-27 14:40:00,51.89,51.94,51.85,51.93,222241.0,41.5804,41.6205,41.5484,41.6125,222241.0
2018-06-27 14:50:00,51.92,51.98,51.88,51.95,481015.0,41.6045,41.6526,41.5724,41.6285,481015.0
2018-06-27 15:00:00,51.96,51.99,51.92,51.98,270353.0,41.6365,41.6606,41.6045,41.6526,270353.0
2018-06-27 15:10:00,51.98,51.98,51.86,51.9,352215.0,41.6526,41.6526,41.5564,41.5884,352215.0
2018-06-27 15:20:00,51.9,51.92,51.86,51.88,473579.0,41.5884,41.6045,41.5564,41.5724,473579.0
2018-06-27 15:30:00,51.88,51.94,51.87,51.89,644298.0,41.5724,41.6205,41.5644,41.5804,644298.0
2018-06-27 15:40:00,51.89,51.95,51.87,51.9,1076065.0,41.5804,41.6285,41.5644,41.5884,1076065.0
2018-06-27 15:50:00,51.9,52.0,51.88,51.89,2229597.0,41.5884,41.6686,41.5724,41.5804,2229597.0
2018-06-28 09:30:00,51.95,52.18,51.93,51.95,757630.0,41.6285,41.8128,41.6125,41.6285,757630.0
2018-06-28 09:40:00,51.95,52.14,51.95,52.13,457864.0,41.6285,41.7808,41.6285,41.7728,457864.0
2018-06-28 09:50:00,52.13,52.13,51.99,52.11,430976.0,41.7728,41.7728,41.6606,41.7567,430976.0
2018-06-28 10:00:00,52.11,52.19,52.09,52.15,569275.0,41.7567,41.8208,41.7407,41.7888,569275.0
2018-06-28 10:10:00,52.16,52.21,52.12,52.19,480825.0,41.7968,41.8369,41.7647,41.8208,480825.0
2018-06-28 10:20:00,52.19,52.37,52.17,52.33,1606518.0,41.8208,41.9651,41.8048,41.933,1606518.0
2018-06-28 10:30:00,52.34,52.35,52.08,52.11,371555.0,41.941,41.949,41.7327,41.7567,371555.0
2018-06-28 10:40:00,52.11,52.13,51.93,52.0,470708.0,41.7567,41.7728,41.6125,41.6686,470708.0
2018-06-28 10:50:00,52.0,52.07,51.9,51.91,411932.0,41.6686,41.7247,41.5884,41.5965,411932.0
2018-06-28 11:00:00,51.91,51.96,51.79,51.95,487281.0,41.5965,41.6365,41.5003,41.6285,487281.0
2018-06-28 11:10:00,51.95,52.0,51.9,51.96,567223.0,41.6285,41.6686,41.5884,41.6365,567223.0
2018-06-28 11:20:00,51.96,51.98,51.85,51.95,340362.0,41.6365,41.6526,41.5484,41.6285,340362.0
2018-06-28 11:30:00,51.95,51.97,51.87,51.95,276696.0,41.6285,41.6445,41.5644,41.6285,276696.0
2018-06-28 11:40:00,51.96,52.0,51.93,51.97,220585.0,41.6365,41.6686,41.6125,41.6445,220585.0
2018-06-28 11:50:00,51.96,52.0,51.91,51.91,176346.0,41.6365,41.6686,41.5965,41.5965,176346.0
2018-06-28 12:00:00,51.91,51.97,51.86,51.97,176023.0,41.5965,41.6445,41.5564,41.6445,176023.0
2018-06-28 12:10:00,51.96,52.01,51.96,52.01,193608.0,41.6365,41.6766,41.6365,41.6766,193608.0
2018-06-28 12:20:00,52.01,52.02,51.89,51.92,104808.0,41.6766,41.6846,41.5804,41.6045,104808.0
2018-06-28 12:30:00,51.91,51.94,51.88,51.92,128527.0,41.5965,41.6205,41.5724,41.6045,128527.0
2018-06-28 12:40:00,51.93,51.95,51.85,51.86,231084.0,41.6125,41.6285,41.5484,41.5564,231084.0
2018-06-28 12:50:00,51.86,51.98,51.85,51.98,166666.0,41.5564,41.6526,41.5484,41.6526,166666.0
2018-06-28 13:00:00,51.98,52.05,51.97,52.02,196149.0,41.6526,41.7086,41.6445,41.6846,196149.0
2018-06-28 13:10:00,52.02,52.06,51.97,52.03,143989.0,41.6846,41.7167,41.6445,41.6926,143989.0
2018-06-28 13:20:00,52.04,52.09,52.02,52.06,69820.0,41.7006,41.7407,41.6846,41.7167,69820.0
2018-06-28 13:30:00,52.07,52.07,52.01,52.02,118788.0,41.7247,41.7247,41.6766,41.6846,118788.0
2018-06-28 13:40:00,52.02,52.08,52.02,52.05,103947.0,41.6846,41.7327,41.6846,41.7086,103947.0
2018-06-28 13:50:00,52.05,52.1,52.03,52.06,204795.0,41.7086,41.7487,41.6926,41.7167,204795.0
2018-06-28 14:00:00,52.06,52.1,52.06,52.07,153483.0,41.7167,41.7487,41.7167,41.7247,153483.0
2018-06-28 14:10:00,52.07,52.09,52.04,52.08,113655.0,41.7247,41.7407,41.7006,41.7327,113655.0
2018-06-28 14:20:00,52.08,52.13,52.07,52.12,203726.0,41.7327,41.7728,41.7247,41.7647,203726.0
2018-06-28 14:30:00,52.13,52.14,52.11,52.14,98124.0,41.7728,41.7808,41.7567,41.7808,98124.0
2018-06-28 14:40:00,52.13,52.14,52.07,52.08,165676.0,41.7728,41.7808,41.7247,41.7327,165676.0
2018-06-28 14:50:00,52.08,52.08,52.03,52.07,139880.0,41.7327,41.7327,41.6926,41.7247,139880.0
2018-06-28 15:00:00,52.07,52.11,52.04,52.05,586374.0,41.7247,41.7567,41.7006,41.7086,586374.0
2018-06-28 15:10:00,52.04,52.05,51.95,51.96,519646.0,41.7006,41.7086,41.6285,41.6365,519646.0
2018-06-28 15:20:00,51.95,51.97,51.88,51.89,357083.0,41.6285,41.6445,41.5724,41.5804,357083.0
2018-06-28 15:30:00,51.89,51.91,51.83,51.84,541359.0,41.5804,41.5965,41.5324,41.5404,541359.0
2018-06-28 15:40:00,51.85,51.93,51.84,51.9,572183.0,41.5484,41.6125,41.5404,41.5884,572183.0
2018-06-28 15:50:00,51.9,51.91,51.81,51.88,1338353.0,41.5884,41.5965,41.5163,41.5724,1338353.0
2018-06-29 09:30:00,51.79,51.85,51.5,51.71,857739.0,41.5003,41.5484,41.2679,41.4362,857739.0
2018-06-29 09:40:00,51.71,51.89,51.68,51.8,889111.0,41.4362,41.5804,41.4122,41.5083,889111.0
2018-06-29 09:50:00,51.8,51.81,51.63,51.76,532819.0,41.5083,41.5163,41.3721,41.4763,532819.0
2018-06-29 10:00:00,51.75,51.77,51.63,51.71,369098.0,41.4683,41.4843,41.3721,41.4362,369098.0
2018-06-29 10:10:00,51.7,51.75,51.61,51.63,328029.0,41.4282,41.4683,41.3561,41.3721,328029.0
2018-06-29 10:20:00,51.63,51.65,51.58,51.58,304172.0,41.3721,41.3881,41.332,41.332,304172.0
2018-06-29 10:30:00,51.58,51.68,51.54,51.59,432612.0,41.332,41.4122,41.3,41.34,432612.0
2018-06-29 10:40:00,51.59,51.72,51.59,51.69,360657.0,41.34,41.4442,41.34,41.4202,360657.0
2018-06-29 10:50:00,51.69,51.75,51.67,51.74,381100.0,41.4202,41.4683,41.4041,41.4602,381100.0
2018-06-29 11:00:00,51.75,51.9,51.73,51.84,414462.0,41.4683,41.5884,41.4522,41.5404,414462.0
2018-06-29 11:10:00,51.83,51.88,51.81,51.85,269886.0,41.5324,41.5724,41.5163,41.5484,269886.0
2018-06-29 11:20:00,51.86,51.93,51.8,51.93,281797.0,41.5564,41.6125,41.5083,41.6125,281797.0
2018-06-29 11:30:00,51.93,52.08,51.93,52.08,434218.0,41.6125,41.7327,41.6125,41.7327,434218.0
2018-06-29 11:40:00,52.08,52.12,52.05,52.12,361962.0,41.7327,41.7647,41.7086,41.7647,361962.0
2018-06-29 11:50:00,52.12,52.12,52.04,52.06,230586.0,41.7647,41.7647,41.7006,41.7167,230586.0
2018-06-29 12:00:00,52.05,52.09,52.01,52.07,135233.0,41.7086,41.7407,41.6766,41.7247,135233.0
2018-06-29 12:10:00,52.07,52.07,51.98,52.03,158099.0,41.7247,41.7247,41.6526,41.6926,158099.0
2018-06-29 12:20:00,52.03,52.14,52.02,52.12,243812.0,41.6926,41.7808,41.6846,41.7647,243812.0
2018-06-29 12:30:00,52.12,52.15,52.1,52.11,139117.0,41.7647,41.7888,41.7487,41.7567,139117.0
2018-06-29 12:40:00,52.11,52.11,52.03,52.06,132868.0,41.7567,41.7567,41.6926,41.7167,132868.0
2018-06-29 12:50:00,52.06,52.1,52.04,52.09,186967.0,41.7167,41.7487,41.7006,41.7407,186967.0
2018-06-29 13:00:00,52.08,52.13,52.06,52.11,149814.0,41.7327,41.7728,41.7167,41.7567,149814.0
2018-06-29 13:10:00,52.11,52.16,52.1,52.16,215161.0,41.7567,41.7968,41.7487,41.7968,215161.0
2018-06-29 13:20:00,52.16,52.17,52.13,52.14,117506.0,41.7968,41.8048,41.7728,41.7808,117506.0
2018-06-29 13:30:00,52.14,52.15,52.12,52.13,74815.0,41.7808,41.7888,41.7647,41.7728,74815.0
2018-06-29 13:40:00,52.13,52.15,52.08,52.09,89427.0,41.7728,41.7888,41.7327,41.7407,89427.0
2018-06-29 13:50:00,52.09,52.17,52.08,52.13,124089.0,41.7407,41.8048,41.7327,41.7728,124089.0
2018-06-29 14:00:00,52.13,52.14,52.03,52.06,367753.0,41.7728,41.7808,41.6926,41.7167,367753.0
2018-06-29 14:10:00,52.06,52.07,51.97,51.99,159338.0,41.7167,41.7247,41.6445,41.6606,159338.0
2018-06-29 14:20:00,51.98,52.07,51.98,52.07,457042.0,41.6526,41.7247,41.6526,41.7247,457042.0
2018-06-29 14:30:00,52.06,52.09,52.05,52.05,154484.0,41.7167,41.7407,41.7086,41.7086,154484.0
2018-06-29 14:40:00,52.05,52.1,52.03,52.04,95659.0,41.7086,41.7487,41.6926,41.7006,95659.0
2018-06-29 14:50:00,52.04,52.1,52.03,52.08,187144.0,41.7006,41.7487,41.6926,41.7327,187144.0
2018-06-29 15:00:00,52.08,52.09,52.03,52.07,192080.0,41.7327,41.7407,41.6926,41.7247,192080.0
2018-06-29 15:10:00,52.07,52.11,52.03,52.08,174764.0,41.7247,41.7567,41.6926,41.7327,174764.0
2018-06-29 15:20:00,52.09,52.13,52.06,52.06,312272.0,41.7407,41.7728,41.7167,41.7167,312272.0
2018-06-29 15:30:00,52.06,52.09,52.02,52.04,461526.0,41.7167,41.7407,41.6846,41.7006,461526.0
2018-06-29 15:40:00,52.03,52.07,51.98,51.99,421726.0,41.6926,41.7247,41.6526,41.6606,421726.0
2018-06-29 15:50:00,51.98,52.02,51.91,51.94,1979114.0,41.6526,41.6846,41.5965,41.6205,1979114.0
2018-07-02 09:30:00,51.99,52.18,51.93,52.04,1194271.0,41.6606,41.8128,41.6125,41.7006,1194271.0
2018-07-02 09:40:00,52.03,52.12,51.99,52.01,596157.0,41.6926,41.7647,41.6606,41.6766,596157.0
2018-07-02 09:50:00,52.01,52.16,51.94,52.16,394578.0,41.6766,41.7968,41.6205,41.7968,394578.0
2018-07-02 10:00:00,52.17,52.3,52.14,52.24,413842.0,41.8048,41.909,41.7808,41.8609,413842.0
2018-07-02 10:10:00,52.23,52.32,52.12,52.14,517781.0,41.8529,41.925,41.7647,41.7808,517781.0
2018-07-02 10:20:00,52.14,52.18,52.08,52.1,242521.0,41.7808,41.8128,41.7327,41.7487,242521.0
2018-07-02 10:30:00,52.1,52.1,51.96,51.97,312573.0,41.7487,41.7487,41.6365,41.6445,312573.0
2018-07-02 10:40:00,51.97,52.03,51.93,51.97,186357.0,41.6445,41.6926,41.6125,41.6445,186357.0
2018-07-02 10:50:00,51.98,52.01,51.89,51.9,185307.0,41.6526,41.6766,41.5804,41.5884,185307.0
2018-07-02 11:00:00,51.91,51.96,51.88,51.96,196398.0,41.5965,41.6365,41.5724,41.6365,196398.0
2018-07-02 11:10:00,51.97,52.11,51.96,52.1,405312.0,41.6445,41.7567,41.6365,41.7487,405312.0
2018-07-02 11:20:00,52.11,52.16,51.98,51.99,500679.0,41.7567,41.7968,41.6526,41.6606,500679.0
2018-07-02 11:30:00,51.98,52.0,51.92,51.94,131645.0,41.6526,41.6686,41.6045,41.6205,131645.0
2018-07-02 11:40:00,51.94,52.07,51.93,52.05,166282.0,41.6205,41.7247,41.6125,41.7086,166282.0
2018-07-02 11:50:00,52.05,52.08,51.98,52.0,105278.0,41.7086,41.7327,41.6526,41.6686,105278.0
2018-07-02 12:00:00,52.0,52.0,51.92,51.93,169656.0,41.6686,41.6686,41.6045,41.6125,169656.0
2018-07-02 12:10:00,51.93,51.93,51.81,51.82,154586.0,41.6125,41.6125,41.5163,41.5243,154586.0
2018-07-02 12:20:00,51.82,51.88,51.78,51.84,254489.0,41.5243,41.5724,41.4923,41.5404,254489.0
2018-07-02 12:30:00,51.83,51.86,51.8,51.85,211264.0,41.5324,41.5564,41.5083,41.5484,211264.0
2018-07-02 12:40:00,51.85,51.87,51.74,51.79,435665.0,41.5484,41.5644,41.4602,41.5003,435665.0
2018-07-02 12:50:00,51.79,51.86,51.78,51.83,387787.0,41.5003,41.5564,41.4923,41.5324,387787.0
2018-07-02 13:00:00,51.83,51.89,51.77,51.83,1707990.0,41.5324,41.5804,41.4843,41.5324,1707990.0
2018-07-02 13:10:00,51.83,51.9,51.82,51.85,244620.0,41.5324,41.5884,41.5243,41.5484,244620.0
2018-07-02 13:20:00,51.86,51.89,51.83,51.88,192352.0,41.5564,41.5804,41.5324,41.5724,192352.0
2018-07-02 13:30:00,51.88,51.89,51.82,51.85,206458.0,41.5724,41.5804,41.5243,41.5484,206458.0
2018-07-02 13:40:00,51.84,51.92,51.82,51.91,213975.0,41.5404,41.6045,41.5243,41.5965,213975.0
2018-07-02 13:50:00,51.9,52.0,51.89,51.97,175986.0,41.5884,41.6686,41.5804,41.6445,175986.0
2018-07-02 14:00:00,51.97,52.06,51.96,52.05,321187.0,41.6445,41.7167,41.6365,41.7086,321187.0
2018-07-02 14:10:00,52.05,52.09,52.0,52.07,151075.0,41.7086,41.7407,41.6686,41.7247,151075.0
2018-07-02 14:20:00,52.07,52.21,52.07,52.2,329249.0,41.7247,41.8369,41.7247,41.8288,329249.0
2018-07-02 14:30:00,52.21,52.23,52.18,52.19,488851.0,41.8369,41.8529,41.8128,41.8208,488851.0
2018-07-02 14:40:00,52.2,52.25,52.17,52.2,325804.0,41.8288,41.8689,41.8048,41.8288,325804.0
2018-07-02 14:50:00,52.2,52.2,52.12,52.16,293231.0,41.8288,41.8288,41.7647,41.7968,293231.0
2018-07-02 15:00:00,52.16,52.18,52.07,52.1,739316.0,41.7968,41.8128,41.7247,41.7487,739316.0
2018-07-02 15:10:00,52.1,52.22,52.1,52.22,321644.0,41.7487,41.8449,41.7487,41.8449,321644.0
2018-07-02 15:20:00,52.21,52.22,52.16,52.19,313238.0,41.8369,41.8449,41.7968,41.8208,313238.0
2018-07-02 15:30:00,52.19,52.23,52.17,52.21,300981.0,41.8208,41.8529,41.8048,41.8369,300981.0
2018-07-02 15:40:00,52.2,52.25,52.15,52.23,588997.0,41.8288,41.8689,41.7888,41.8529,588997.0
2018-07-02 15:50:00,52.24,52.36,52.22,52.33,1191472.0,41.8609,41.9571,41.8449,41.933,1191472.0
2018-07-03 09:30:00,52.35,52.37,52.11,52.37,453389.0,41.949,41.9651,41.7567,41.9651,453389.0
2018-07-03 09:40:00,52.36,52.43,52.24,52.39,552302.0,41.9571,42.0131,41.8609,41.9811,552302.0
2018-07-03 09:50:00,52.39,52.51,52.35,52.35,370535.0,41.9811,42.0773,41.949,41.949,370535.0
2018-07-03 10:00:00,52.36,52.51,52.35,52.48,492338.0,41.9571,42.0773,41.949,42.0532,492338.0
2018-07-03 10:10:00,52.48,52.49,52.35,52.35,293259.0,42.0532,42.0612,41.949,41.949,293259.0
2018-07-03 10:20:00,52.35,52.42,52.33,52.38,286016.0,41.949,42.0051,41.933,41.9731,286016.0
2018-07-03 10:30:00,52.38,52.39,52.22,52.27,520274.0,41.9731,41.9811,41.8449,41.8849,520274.0
2018-07-03 10:40:00,52.27,52.44,52.26,52.42,454011.0,41.8849,42.0212,41.8769,42.0051,454011.0
2018-07-03 10:50:00,52.42,52.47,52.38,52.43,316375.0,42.0051,42.0452,41.9731,42.0131,316375.0
2018-07-03 11:00:00,52.41,52.43,52.38,52.43,257579.0,41.9971,42.0131,41.9731,42.0131,257579.0
2018-07-03 11:10:00,52.43,52.56,52.4,52.55,440505.0,42.0131,42.1173,41.9891,42.1093,440505.0
2018-07-03 11:20:00,52.56,52.6,52.52,52.57,494020.0,42.1173,42.1494,42.0853,42.1253,494020.0
2018-07-03 11:30:00,52.56,52.68,52.55,52.65,663020.0,42.1173,42.2135,42.1093,42.1894,663020.0
2018-07-03 11:40:00,52.65,52.74,52.63,52.67,494962.0,42.1894,42.2616,42.1734,42.2055,494962.0
2018-07-03 11:50:00,52.67,52.79,52.66,52.78,362766.0,42.2055,42.3016,42.1975,42.2936,362766.0
2018-07-03 12:00:00,52.78,52.79,52.6,52.67,1136817.0,42.2936,42.3016,42.1494,42.2055,1136817.0
2018-07-03 12:10:00,52.68,52.75,52.64,52.64,667716.0,42.2135,42.2696,42.1814,42.1814,667716.0
2018-07-03 12:20:00,52.64,52.65,52.58,52.59,211927.0,42.1814,42.1894,42.1333,42.1414,211927.0
2018-07-03 12:30:00,52.59,52.63,52.52,52.53,296906.0,42.1414,42.1734,42.0853,42.0933,296906.0
2018-07-03 12:40:00,52.53,52.53,52.45,52.47,397849.0,42.0933,42.0933,42.0292,42.0452,397849.0
2018-07-03 12:50:00,52.47,52.49,52.39,52.48,1104965.0,42.0452,42.0612,41.9811,42.0532,1104965.0
2018-07-05 09:30:00,52.51,52.54,52.29,52.46,566468.0,42.0773,42.1013,41.901,42.0372,566468.0
2018-07-05 09:40:00,52.46,52.52,52.37,52.48,492391.0,42.0372,42.0853,41.9651,42.0532,492391.0
2018-07-05 09:50:00,52.49,52.54,52.4,52.48,289426.0,42.0612,42.1013,41.9891,42.0532,289426.0
2018-07-05 10:00:00,52.48,52.54,52.43,52.46,204193.0,42.0532,42.1013,42.0131,42.0372,204193.0
2018-07-05 10:10:00,52.45,52.54,52.43,52.51,196982.0,42.0292,42.1013,42.0131,42.0773,196982.0
2018-07-05 10:20:00,52.52,52.58,52.45,52.48,317046.0,42.0853,42.1333,42.0292,42.0532,317046.0
2018-07-05 10:30:00,52.48,52.54,52.44,52.48,392822.0,42.0532,42.1013,42.0212,42.0532,392822.0
2018-07-05 10:40:00,52.48,52.53,52.45,52.5,176787.0,42.0532,42.0933,42.0292,42.0692,176787.0
2018-07-05 10:50:00,52.49,52.54,52.41,52.51,218260.0,42.0612,42.1013,41.9971,42.0773,218260.0
2018-07-05 11:00:00,52.51,52.57,52.45,52.46,448753.0,42.0773,42.1253,42.0292,42.0372,448753.0
2018-07-05 11:10:00,52.46,52.49,52.41,52.44,195783.0,42.0372,42.0612,41.9971,42.0212,195783.0
2018-07-05 11:20:00,52.44,52.44,52.38,52.4,135188.0,42.0212,42.0212,41.9731,41.9891,135188.0
2018-07-05 11:30:00,52.39,52.4,52.33,52.38,139344.0,41.9811,41.9891,41.933,41.9731,139344.0
2018-07-05 11:40:00,52.37,52.4,52.35,52.38,230251.0,41.9651,41.9891,41.949,41.9731,230251.0
2018-07-05 11:50:00,52.37,52.42,52.36,52.39,314856.0,41.9651,42.0051,41.9571,41.9811,314856.0
2018-07-05 12:00:00,52.4,52.53,52.39,52.53,515167.0,41.9891,42.0933,41.9811,42.0933,515167.0
2018-07-05 12:10:00,52.53,52.59,52.52,52.57,198163.0,42.0933,42.1414,42.0853,42.1253,198163.0
2018-07-05 12:20:00,52.58,52.59,52.49,52.5,188123.0,42.1333,42.1414,42.0612,42.0692,188123.0
2018-07-05 12:30:00,52.5,52.51,52.41,52.41,166845.0,42.0692,42.0773,41.9971,41.9971,166845.0
2018-07-05 12:40:00,52.41,52.5,52.41,52.5,110337.0,41.9971,42.0692,41.9971,42.0692,110337.0
2018-07-05 12:50:00,52.5,52.5,52.43,52.43,152759.0,42.0692,42.0692,42.0131,42.0131,152759.0
2018-07-05 13:00:00,52.43,52.45,52.39,52.41,117001.0,42.0131,42.0292,41.9811,41.9971,117001.0
2018-07-05 13:10:00,52.42,52.48,52.39,52.47,165567.0,42.0051,42.0532,41.9811,42.0452,165567.0
2018-07-05 13:20:00,52.47,52.48,52.4,52.41,177937.0,42.0452,42.0532,41.9891,41.9971,177937.0
2018-07-05 13:30:00,52.41,52.45,52.39,52.44,162467.0,41.9971,42.0292,41.9811,42.0212,162467.0
2018-07-05 13:40:00,52.44,52.48,52.42,52.48,96378.0,42.0212,42.0532,42.0051,42.0532,96378.0
2018-07-05 13:50:00,52.47,52.51,52.47,52.5,89238.0,42.0452,42.0773,42.0452,42.0692,89238.0
2018-07-05 14:00:00,52.49,52.57,52.48,52.51,323502.0,42.0612,42.1253,42.0532,42.0773,323502.0
2018-07-05 14:10:00,52.52,52.52,52.42,52.5,260524.0,42.0853,42.0853,42.0051,42.0692,260524.0
2018-07-05 14:20:00,52.5,52.55,52.46,52.54,171288.0,42.0692,42.1093,42.0372,42.1013,171288.0
2018-07-05 14:30:00,52.53,52.57,52.5,52.54,141929.0,42.0933,42.1253,42.0692,42.1013,141929.0
2018-07-05 14:40:00,52.53,52.56,52.49,52.51,192369.0,42.0933,42.1173,42.0612,42.0773,192369.0
2018-07-05 14:50:00,52.51,52.53,52.47,52.52,116960.0,42.0773,42.0933,42.0452,42.0853,116960.0
2018-07-05 15:00:00,52.51,52.56,52.48,52.55,341107.0,42.0773,42.1173,42.0532,42.1093,341107.0
2018-07-05 15:10:00,52.55,52.59,52.54,52.59,379905.0,42.1093,42.1414,42.1013,42.1414,379905.0
2018-07-05 15:20:00,52.58,52.6,52.55,52.56,319991.0,42.1333,42.1494,42.1093,42.1173,319991.0
2018-07-05 15:30:00,52.57,52.68,52.55,52.63,327698.0,42.1253,42.2135,42.1093,42.1734,327698.0
2018-07-05 15:40:00,52.63,52.71,52.61,52.68,479690.0,42.1734,42.2375,42.1574,42.2135,479690.0
2018-07-05 15:50:00,52.68,52.8,52.67,52.79,903431.0,42.2135,42.3096,42.2055,42.3016,903431.0
2018-07-06 09:30:00,52.87,52.96,52.78,52.84,565194.0,42.3657,42.4378,42.2936,42.3417,565194.0
2018-07-06 09:40:00,52.84,53.02,52.82,52.91,337560.0,42.3417,42.4859,42.3257,42.3978,337560.0
2018-07-06 09:50:00,52.91,52.99,52.87,52.94,631032.0,42.3978,42.4619,42.3657,42.4218,631032.0
2018-07-06 10:00:00,52.94,53.05,52.93,53.0,279748.0,42.4218,42.51,42.4138,42.4699,279748.0
2018-07-06 10:10:00,53.01,53.08,52.99,53.05,237858.0,42.4779,42.534,42.4619,42.51,237858.0
2018-07-06 10:20:00,53.05,53.06,52.93,52.96,309095.0,42.51,42.518,42.4138,42.4378,309095.0
2018-07-06 10:30:00,52.96,53.0,52.91,52.97,387153.0,42.4378,42.4699,42.3978,42.4459,387153.0
2018-07-06 10:40:00,52.97,53.01,52.91,52.94,406286.0,42.4459,42.4779,42.3978,42.4218,406286.0
2018-07-06 10:50:00,52.94,53.03,52.93,53.02,347762.0,42.4218,42.4939,42.4138,42.4859,347762.0
2018-07-06 11:00:00,53.02,53.09,52.98,53.07,347480.0,42.4859,42.542,42.4539,42.526,347480.0
2018-07-06 11:10:00,53.08,53.14,53.05,53.14,327522.0,42.534,42.5821,42.51,42.5821,327522.0
2018-07-06 11:20:00,53.15,53.16,53.04,53.05,293303.0,42.5901,42.5981,42.502,42.51,293303.0
2018-07-06 11:30:00,53.05,53.08,52.99,53.04,152281.0,42.51,42.534,42.4619,42.502,152281.0
2018-07-06 11:40:00,53.03,53.08,53.01,53.02,272254.0,42.4939,42.534,42.4779,42.4859,272254.0
2018-07-06 11:50:00,53.01,53.08,53.01,53.07,153246.0,42.4779,42.534,42.4779,42.526,153246.0
2018-07-06 12:00:00,53.07,53.12,53.05,53.11,124072.0,42.526,42.5661,42.51,42.558,124072.0
2018-07-06 12:10:00,53.12,53.13,53.07,53.09,84630.0,42.5661,42.5741,42.526,42.542,84630.0
2018-07-06 12:20:00,53.09,53.12,53.06,53.1,166724.0,42.542,42.5661,42.518,42.55,166724.0
2018-07-06 12:30:00,53.09,53.1,53.02,53.05,411509.0,42.542,42.55,42.4859,42.51,411509.0
2018-07-06 12:40:00,53.05,53.09,53.02,53.09,106244.0,42.51,42.542,42.4859,42.542,106244.0
2018-07-06 12:50:00,53.09,53.14,53.09,53.12,146127.0,42.542,42.5821,42.542,42.5661,146127.0
2018-07-06 13:00:00,53.11,53.16,53.11,53.14,161972.0,42.558,42.5981,42.558,42.5821,161972.0
2018-07-06 13:10:00,53.14,53.29,53.14,53.22,683813.0,42.5821,42.7023,42.5821,42.6462,683813.0
2018-07-06 13:20:00,53.22,53.25,53.19,53.25,183080.0,42.6462,42.6702,42.6222,42.6702,183080.0
2018-07-06 13:30:00,53.24,53.26,53.21,53.22,128297.0,42.6622,42.6782,42.6382,42.6462,128297.0
2018-07-06 13:40:00,53.21,53.22,53.14,53.15,339712.0,42.6382,42.6462,42.5821,42.5901,339712.0
2018-07-06 13:50:00,53.15,53.21,53.14,53.2,184393.0,42.5901,42.6382,42.5821,42.6302,184393.0
2018-07-06 14:00:00,53.21,53.21,53.15,53.16,94189.0,42.6382,42.6382,42.5901,42.5981,94189.0
2018-07-06 14:10:00,53.16,53.19,53.13,53.16,160273.0,42.5981,42.6222,42.5741,42.5981,160273.0
2018-07-06 14:20:00,53.17,53.2,53.13,53.17,90049.0,42.6061,42.6302,42.5741,42.6061,90049.0
2018-07-06 14:30:00,53.16,53.23,53.16,53.21,262919.0,42.5981,42.6542,42.5981,42.6382,262919.0
2018-07-06 14:40:00,53.21,53.22,53.17,53.18,123162.0,42.6382,42.6462,42.6061,42.6141,123162.0
2018-07-06 14:50:00,53.19,53.23,53.16,53.21,476566.0,42.6222,42.6542,42.5981,42.6382,476566.0
2018-07-06 15:00:00,53.22,53.25,53.21,53.23,276802.0,42.6462,42.6702,42.6382,42.6542,276802.0
2018-07-06 15:10:00,53.24,53.26,53.17,53.17,317737.0,42.6622,42.6782,42.6061,42.6061,317737.0
2018-07-06 15:20:00,53.17,53.23,53.15,53.22,186228.0,42.6061,42.6542,42.5901,42.6462,186228.0
2018-07-06 15:30:00,53.22,53.22,53.16,53.21,303920.0,42.6462,42.6462,42.5981,42.6382,303920.0
2018-07-06 15:40:00,53.2,53.21,53.07,53.1,609268.0,42.6302,42.6382,42.526,42.55,609268.0
2018-07-06 15:50:00,53.1,53.22,53.1,53.18,1309911.0,42.55,42.6462,42.55,42.6141,1309911.0
2018-07-09 09:30:00,53.16,53.17,52.83,52.86,964677.0,42.5981,42.6061,42.3337,42.3577,964677.0
2018-07-09 09:40:00,52.86,52.89,52.66,52.75,821940.0,42.3577,42.3818,42.1975,42.2696,821940.0
2018-07-09 09:50:00,52.75,52.78,52.65,52.66,774967.0,42.2696,42.2936,42.1894,42.1975,774967.0
2018-07-09 10:00:00,52.66,52.74,52.62,52.65,586507.0,42.1975,42.2616,42.1654,42.1894,586507.0
2018-07-09 10:10:00,52.65,52.68,52.59,52.66,557907.0,42.1894,42.2135,42.1414,42.1975,557907.0
2018-07-09 10:20:00,52.66,52.67,52.54,52.57,645313.0,42.1975,42.2055,42.1013,42.1253,645313.0
2018-07-09 10:30:00,52.58,52.61,52.46,52.49,518597.0,42.1333,42.1574,42.0372,42.0612,518597.0
2018-07-09 10:40:00,52.49,52.6,52.45,52.58,359634.0,42.0612,42.1494,42.0292,42.1333,359634.0
2018-07-09 10:50:00,52.58,52.6,52.49,52.53,411894.0,42.1333,42.1494,42.0612,42.0933,411894.0
2018-07-09 11:00:00,52.53,52.55,52.4,52.41,303843.0,42.0933,42.1093,41.9891,41.9971,303843.0
2018-07-09 11:10:00,52.41,52.48,52.4,52.45,336070.0,41.9971,42.0532,41.9891,42.0292,336070.0
2018-07-09 11:20:00,52.45,52.51,52.43,52.47,638462.0,42.0292,42.0773,42.0131,42.0452,638462.0
2018-07-09 11:30:00,52.47,52.53,52.46,52.47,273522.0,42.0452,42.0933,42.0372,42.0452,273522.0
2018-07-09 11:40:00,52.47,52.52,52.46,52.5,182205.0,42.0452,42.0853,42.0372,42.0692,182205.0
2018-07-09 11:50:00,52.5,52.53,52.46,52.52,289393.0,42.0692,42.0933,42.0372,42.0853,289393.0
2018-07-09 12:00:00,52.52,52.61,52.51,52.6,230847.0,42.0853,42.1574,42.0773,42.1494,230847.0
2018-07-09 12:10:00,52.59,52.61,52.53,52.53,314020.0,42.1414,42.1574,42.0933,42.0933,314020.0
2018-07-09 12:20:00,52.53,52.56,52.47,52.51,396518.0,42.0933,42.1173,42.0452,42.0773,396518.0
2018-07-09 12:30:00,52.51,52.51,52.41,52.41,274607.0,42.0773,42.0773,41.9971,41.9971,274607.0
2018-07-09 12:40:00,52.42,52.44,52.37,52.38,290472.0,42.0051,42.0212,41.9651,41.9731,290472.0
2018-07-09 12:50:00,52.38,52.39,52.29,52.3,276529.0,41.9731,41.9811,41.901,41.909,276529.0
2018-07-09 13:00:00,52.3,52.32,52.13,52.14,415307.0,41.909,41.925,41.7728,41.7808,415307.0
2018-07-09 13:10:00,52.13,52.17,52.01,52.03,640089.0,41.7728,41.8048,41.6766,41.6926,640089.0
2018-07-09 13:20:00,52.04,52.05,51.89,51.89,519191.0,41.7006,41.7086,41.5804,41.5804,519191.0
2018-07-09 13:30:00,51.89,51.92,51.83,51.92,451490.0,41.5804,41.6045,41.5324,41.6045,451490.0
2018-07-09 13:40:00,51.92,51.95,51.87,51.88,729228.0,41.6045,41.6285,41.5644,41.5724,729228.0
2018-07-09 13:50:00,51.89,51.92,51.83,51.84,639813.0,41.5804,41.6045,41.5324,41.5404,639813.0
2018-07-09 14:00:00,51.85,51.85,51.75,51.76,537753.0,41.5484,41.5484,41.4683,41.4763,537753.0
2018-07-09 14:10:00,51.76,51.8,51.72,51.74,500283.0,41.4763,41.5083,41.4442,41.4602,500283.0
2018-07-09 14:20:00,51.74,51.75,51.6,51.61,839226.0,41.4602,41.4683,41.3481,41.3561,839226.0
2018-07-09 14:30:00,51.62,51.72,51.55,51.63,1844127.0,41.3641,41.4442,41.308,41.3721,1844127.0
2018-07-09 14:40:00,51.63,51.68,51.61,51.62,841801.0,41.3721,41.4122,41.3561,41.3641,841801.0
2018-07-09 14:50:00,51.62,51.65,51.5,51.54,939729.0,41.3641,41.3881,41.2679,41.3,939729.0
2018-07-09 15:00:00,51.54,51.57,51.52,51.52,956370.0,41.3,41.324,41.2839,41.2839,956370.0
2018-07-09 15:10:00,51.53,51.53,51.47,51.48,819833.0,41.292,41.292,41.2439,41.2519,819833.0
2018-07-09 15:20:00,51.48,51.49,51.4,51.41,1098704.0,41.2519,41.2599,41.1878,41.1958,1098704.0
2018-07-09 15:30:00,51.41,51.42,51.35,51.36,1258724.0,41.1958,41.2038,41.1477,41.1557,1258724.0
2018-07-09 15:40:00,51.36,51.45,51.35,51.45,1449688.0,41.1557,41.2279,41.1477,41.2279,1449688.0
2018-07-09 15:50:00,51.44,51.55,51.43,51.53,2270366.0,41.2198,41.308,41.2118,41.292,2270366.0
2018-07-10 09:30:00,51.04,51.31,50.89,51.25,3969203.0,40.8993,41.1157,40.7791,41.0676,3969203.0
2018-07-10 09:40:00,51.26,51.39,51.16,51.34,1378558.0,41.0756,41.1798,40.9955,41.1397,1378558.0
2018-07-10 09:50:00,51.35,51.49,51.31,51.48,836684.0,41.1477,41.2599,41.1157,41.2519,836684.0
2018-07-10 10:00:00,51.48,51.76,51.44,51.71,1360211.0,41.2519,41.4763,41.2198,41.4362,1360211.0
2018-07-10 10:10:00,51.71,51.71,51.56,51.58,556802.0,41.4362,41.4362,41.316,41.332,556802.0
2018-07-10 10:20:00,51.58,51.66,51.54,51.56,737303.0,41.332,41.3961,41.3,41.316,737303.0
2018-07-10 10:30:00,51.56,51.78,51.54,51.76,575018.0,41.316,41.4923,41.3,41.4763,575018.0
2018-07-10 10:40:00,51.76,51.85,51.74,51.77,635963.0,41.4763,41.5484,41.4602,41.4843,635963.0
2018-07-10 10:50:00,51.78,51.91,51.77,51.9,607785.0,41.4923,41.5965,41.4843,41.5884,607785.0
2018-07-10 11:00:00,51.9,51.94,51.73,51.8,453954.0,41.5884,41.6205,41.4522,41.5083,453954.0
2018-07-10 11:10:00,51.8,51.89,51.76,51.83,414072.0,41.5083,41.5804,41.4763,41.5324,414072.0
2018-07-10 11:20:00,51.83,51.83,51.76,51.81,304590.0,41.5324,41.5324,41.4763,41.5163,304590.0
2018-07-10 11:30:00,51.81,51.84,51.71,51.73,206704.0,41.5163,41.5404,41.4362,41.4522,206704.0
2018-07-10 11:40:00,51.73,51.83,51.71,51.76,399409.0,41.4522,41.5324,41.4362,41.4763,399409.0
2018-07-10 11:50:00,51.75,51.93,51.74,51.9,447216.0,41.4683,41.6125,41.4602,41.5884,447216.0
2018-07-10 12:00:00,51.9,52.02,51.87,52.01,721388.0,41.5884,41.6846,41.5644,41.6766,721388.0
2018-07-10 12:10:00,52.0,52.1,51.99,52.08,555891.0,41.6686,41.7487,41.6606,41.7327,555891.0
2018-07-10 12:20:00,52.08,52.11,52.05,52.11,164805.0,41.7327,41.7567,41.7086,41.7567,164805.0
2018-07-10 12:30:00,52.12,52.14,52.07,52.1,140028.0,41.7647,41.7808,41.7247,41.7487,140028.0
2018-07-10 12:40:00,52.1,52.17,52.09,52.16,253991.0,41.7487,41.8048,41.7407,41.7968,253991.0
2018-07-10 12:50:00,52.16,52.18,51.96,51.98,670915.0,41.7968,41.8128,41.6365,41.6526,670915.0
2018-07-10 13:00:00,51.98,52.01,51.95,51.98,178344.0,41.6526,41.6766,41.6285,41.6526,178344.0
2018-07-10 13:10:00,51.98,52.05,51.96,52.04,183212.0,41.6526,41.7086,41.6365,41.7006,183212.0
2018-07-10 13:20:00,52.04,52.12,52.03,52.1,184338.0,41.7006,41.7647,41.6926,41.7487,184338.0
2018-07-10 13:30:00,52.09,52.17,52.04,52.14,329101.0,41.7407,41.8048,41.7006,41.7808,329101.0
2018-07-10 13:40:00,52.13,52.2,52.09,52.18,742047.0,41.7728,41.8288,41.7407,41.8128,742047.0
2018-07-10 13:50:00,52.18,52.19,52.11,52.12,168025.0,41.8128,41.8208,41.7567,41.7647,168025.0
2018-07-10 14:00:00,52.12,52.2,52.1,52.18,149696.0,41.7647,41.8288,41.7487,41.8128,149696.0
2018-07-10 14:10:00,52.18,52.27,52.15,52.26,462401.0,41.8128,41.8849,41.7888,41.8769,462401.0
2018-07-10 14:20:00,52.26,52.29,52.23,52.28,493008.0,41.8769,41.901,41.8529,41.893,493008.0
2018-07-10 14:30:00,52.27,52.3,52.19,52.24,333281.0,41.8849,41.909,41.8208,41.8609,333281.0
2018-07-10 14:40:00,52.24,52.25,52.17,52.18,624100.0,41.8609,41.8689,41.8048,41.8128,624100.0
2018-07-10 14:50:00,52.17,52.18,52.08,52.08,382721.0,41.8048,41.8128,41.7327,41.7327,382721.0
2018-07-10 15:00:00,52.08,52.12,52.06,52.09,444759.0,41.7327,41.7647,41.7167,41.7407,444759.0
2018-07-10 15:10:00,52.09,52.14,52.07,52.12,440403.0,41.7407,41.7808,41.7247,41.7647,440403.0
2018-07-10 15:20:00,52.12,52.15,52.07,52.09,358021.0,41.7647,41.7888,41.7247,41.7407,358021.0
2018-07-10 15:30:00,52.09,52.11,52.06,52.07,413659.0,41.7407,41.7567,41.7167,41.7247,413659.0
2018-07-10 15:40:00,52.06,52.07,52.01,52.03,938209.0,41.7167,41.7247,41.6766,41.6926,938209.0
2018-07-10 15:50:00,52.04,52.06,52.0,52.03,1411932.0,41.7006,41.7167,41.6686,41.6926,1411932.0
2018-07-11 09:30:00,52.0,52.21,51.96,52.2,1134643.0,41.6686,41.8369,41.6365,41.8288,1134643.0
2018-07-11 09:40:00,52.2,52.35,52.18,52.33,1604649.0,41.8288,41.949,41.8128,41.933,1604649.0
2018-07-11 09:50:00,52.33,52.37,52.25,52.28,1409889.0,41.933,41.9651,41.8689,41.893,1409889.0
2018-07-11 10:00:00,52.28,52.32,52.18,52.3,663258.0,41.893,41.925,41.8128,41.909,663258.0
2018-07-11 10:10:00,52.3,52.36,52.26,52.29,365079.0,41.909,41.9571,41.8769,41.901,365079.0
2018-07-11 10:20:00,52.29,52.38,52.25,52.38,226383.0,41.901,41.9731,41.8689,41.9731,226383.0
2018-07-11 10:30:00,52.38,52.38,52.21,52.27,362574.0,41.9731,41.9731,41.8369,41.8849,362574.0
2018-07-11 10:40:00,52.27,52.42,52.23,52.41,494318.0,41.8849,42.0051,41.8529,41.9971,494318.0
2018-07-11 10:50:00,52.42,52.52,52.41,52.48,515097.0,42.0051,42.0853,41.9971,42.0532,515097.0
2018-07-11 11:00:00,52.48,52.58,52.44,52.52,280865.0,42.0532,42.1333,42.0212,42.0853,280865.0
2018-07-11 11:10:00,52.52,52.53,52.38,52.43,276513.0,42.0853,42.0933,41.9731,42.0131,276513.0
2018-07-11 11:20:00,52.44,52.47,52.39,52.42,353352.0,42.0212,42.0452,41.9811,42.0051,353352.0
2018-07-11 11:30:00,52.43,52.5,52.42,52.46,195584.0,42.0131,42.0692,42.0051,42.0372,195584.0
2018-07-11 11:40:00,52.46,52.5,52.42,52.43,224227.0,42.0372,42.0692,42.0051,42.0131,224227.0
2018-07-11 11:50:00,52.43,52.43,52.34,52.38,442494.0,42.0131,42.0131,41.941,41.9731,442494.0
2018-07-11 12:00:00,52.38,52.4,52.34,52.36,190180.0,41.9731,41.9891,41.941,41.9571,190180.0
2018-07-11 12:10:00,52.36,52.38,52.28,52.3,167092.0,41.9571,41.9731,41.893,41.909,167092.0
2018-07-11 12:20:00,52.31,52.32,52.2,52.21,196490.0,41.917,41.925,41.8288,41.8369,196490.0
2018-07-11 12:30:00,52.21,52.26,52.18,52.19,499705.0,41.8369,41.8769,41.8128,41.8208,499705.0
2018-07-11 12:40:00,52.19,52.25,52.18,52.22,285526.0,41.8208,41.8689,41.8128,41.8449,285526.0
2018-07-11 12:50:00,52.23,52.29,52.21,52.23,229677.0,41.8529,41.901,41.8369,41.8529,229677.0
2018-07-11 13:00:00,52.23,52.28,52.2,52.21,145409.0,41.8529,41.893,41.8288,41.8369,145409.0
2018-07-11 13:10:00,52.22,52.28,52.2,52.27,166399.0,41.8449,41.893,41.8288,41.8849,166399.0
2018-07-11 13:20:00,52.27,52.28,52.19,52.2,132304.0,41.8849,41.893,41.8208,41.8288,132304.0
2018-07-11 13:30:00,52.2,52.24,52.19,52.22,167256.0,41.8288,41.8609,41.8208,41.8449,167256.0
2018-07-11 13:40:00,52.23,52.33,52.23,52.32,166169.0,41.8529,41.933,41.8529,41.925,166169.0
2018-07-11 13:50:00,52.32,52.38,52.29,52.37,158682.0,41.925,41.9731,41.901,41.9651,158682.0
2018-07-11 14:00:00,52.37,52.46,52.36,52.44,160374.0,41.9651,42.0372,41.9571,42.0212,160374.0
2018-07-11 14:10:00,52.45,52.48,52.4,52.46,252130.0,42.0292,42.0532,41.9891,42.0372,252130.0
2018-07-11 14:20:00,52.46,52.46,52.42,52.43,116855.0,42.0372,42.0372,42.0051,42.0131,116855.0
2018-07-11 14:30:00,52.43,52.44,52.36,52.41,125621.0,42.0131,42.0212,41.9571,41.9971,125621.0
2018-07-11 14:40:00,52.41,52.47,52.41,52.46,164919.0,41.9971,42.0452,41.9971,42.0372,164919.0
2018-07-11 14:50:00,52.47,52.48,52.41,52.45,130900.0,42.0452,42.0532,41.9971,42.0292,130900.0
2018-07-11 15:00:00,52.45,52.49,52.43,52.46,205240.0,42.0292,42.0612,42.0131,42.0372,205240.0
2018-07-11 15:10:00,52.46,52.5,52.43,52.48,190739.0,42.0372,42.0692,42.0131,42.0532,190739.0
2018-07-11 15:20:00,52.48,52.5,52.37,52.38,385575.0,42.0532,42.0692,41.9651,41.9731,385575.0
2018-07-11 15:30:00,52.38,52.4,52.3,52.3,641076.0,41.9731,41.9891,41.909,41.909,641076.0
2018-07-11 15:40:00,52.3,52.43,52.28,52.43,1135317.0,41.909,42.0131,41.893,42.0131,1135317.0
2018-07-11 15:50:00,52.42,52.58,52.41,52.49,3804705.0,42.0051,42.1333,41.9971,42.0612,3804705.0
2018-07-12 09:30:00,52.49,52.59,52.39,52.43,542035.0,42.0612,42.1414,41.9811,42.0131,542035.0
2018-07-12 09:40:00,52.42,52.61,52.38,52.41,519457.0,42.0051,42.1574,41.9731,41.9971,519457.0
2018-07-12 09:50:00,52.41,52.5,52.31,52.44,461966.0,41.9971,42.0692,41.917,42.0212,461966.0
2018-07-12 10:00:00,52.44,52.5,52.32,52.33,200775.0,42.0212,42.0692,41.925,41.933,200775.0
2018-07-12 10:10:00,52.33,52.38,52.25,52.34,444814.0,41.933,41.9731,41.8689,41.941,444814.0
2018-07-12 10:20:00,52.34,52.35,52.25,52.29,224586.0,41.941,41.949,41.8689,41.901,224586.0
2018-07-12 10:30:00,52.3,52.4,52.3,52.38,130122.0,41.909,41.9891,41.909,41.9731,130122.0
2018-07-12 10:40:00,52.38,52.46,52.36,52.37,306263.0,41.9731,42.0372,41.9571,41.9651,306263.0
2018-07-12 10:50:00,52.37,52.39,52.26,52.33,182709.0,41.9651,41.9811,41.8769,41.933,182709.0
2018-07-12 11:00:00,52.34,52.37,52.3,52.36,123390.0,41.941,41.9651,41.909,41.9571,123390.0
2018-07-12 11:10:00,52.36,52.44,52.33,52.42,198596.0,41.9571,42.0212,41.933,42.0051,198596.0
2018-07-12 11:20:00,52.43,52.46,52.34,52.37,326438.0,42.0131,42.0372,41.941,41.9651,326438.0
2018-07-12 11:30:00,52.37,52.37,52.3,52.3,163103.0,41.9651,41.9651,41.909,41.909,163103.0
2018-07-12 11:40:00,52.3,52.34,52.29,52.32,125580.0,41.909,41.941,41.901,41.925,125580.0
2018-07-12 11:50:00,52.31,52.34,52.27,52.31,157452.0,41.917,41.941,41.8849,41.917,157452.0
2018-07-12 12:00:00,52.32,52.34,52.26,52.26,281412.0,41.925,41.941,41.8769,41.8769,281412.0
2018-07-12 12:10:00,52.26,52.39,52.26,52.38,155471.0,41.8769,41.9811,41.8769,41.9731,155471.0
2018-07-12 12:20:00,52.38,52.42,52.35,52.35,158479.0,41.9731,42.0051,41.949,41.949,158479.0
2018-07-12 12:30:00,52.34,52.35,52.28,52.3,236986.0,41.941,41.949,41.893,41.909,236986.0
2018-07-12 12:40:00,52.3,52.44,52.28,52.4,1029663.0,41.909,42.0212,41.893,41.9891,1029663.0
2018-07-12 12:50:00,52.4,52.5,52.39,52.44,594325.0,41.9891,42.0692,41.9811,42.0212,594325.0
2018-07-12 13:00:00,52.45,52.48,52.42,52.43,302086.0,42.0292,42.0532,42.0051,42.0131,302086.0
2018-07-12 13:10:00,52.43,52.49,52.43,52.47,176192.0,42.0131,42.0612,42.0131,42.0452,176192.0
2018-07-12 13:20:00,52.47,52.49,52.44,52.46,301548.0,42.0452,42.0612,42.0212,42.0372,301548.0
2018-07-12 13:30:00,52.46,52.47,52.41,52.43,239663.0,42.0372,42.0452,41.9971,42.0131,239663.0
2018-07-12 13:40:00,52.43,52.48,52.42,52.46,140238.0,42.0131,42.0532,42.0051,42.0372,140238.0
2018-07-12 13:50:00,52.46,52.48,52.42,52.46,114257.0,42.0372,42.0532,42.0051,42.0372,114257.0
2018-07-12 14:00:00,52.46,52.46,52.36,52.43,201076.0,42.0372,42.0372,41.9571,42.0131,201076.0
2018-07-12 14:10:00,52.42,52.43,52.38,52.38,92416.0,42.0051,42.0131,41.9731,41.9731,92416.0
2018-07-12 14:20:00,52.38,52.42,52.37,52.38,163681.0,41.9731,42.0051,41.9651,41.9731,163681.0
2018-07-12 14:30:00,52.38,52.38,52.34,52.36,284977.0,41.9731,41.9731,41.941,41.9571,284977.0
2018-07-12 14:40:00,52.37,52.41,52.36,52.4,346242.0,41.9651,41.9971,41.9571,41.9891,346242.0
2018-07-12 14:50:00,52.4,52.43,52.38,52.42,246516.0,41.9891,42.0131,41.9731,42.0051,246516.0
2018-07-12 15:00:00,52.43,52.47,52.41,52.43,457910.0,42.0131,42.0452,41.9971,42.0131,457910.0
2018-07-12 15:10:00,52.43,52.49,52.42,52.48,336748.0,42.0131,42.0612,42.0051,42.0532,336748.0
2018-07-12 15:20:00,52.48,52.49,52.43,52.48,410784.0,42.0532,42.0612,42.0131,42.0532,410784.0
2018-07-12 15:30:00,52.48,52.59,52.48,52.58,507550.0,42.0532,42.1414,42.0532,42.1333,507550.0
2018-07-12 15:40:00,52.58,52.64,52.42,52.43,938018.0,42.1333,42.1814,42.0051,42.0131,938018.0
2018-07-12 15:50:00,52.42,52.54,52.4,52.53,2309838.0,42.0051,42.1013,41.9891,42.0933,2309838.0
2018-07-13 09:30:00,52.6,52.72,52.52,52.55,370670.0,42.1494,42.2455,42.0853,42.1093,370670.0
2018-07-13 09:40:00,52.56,52.68,52.54,52.54,174013.0,42.1173,42.2135,42.1013,42.1013,174013.0
2018-07-13 09:50:00,52.55,52.61,52.48,52.48,398772.0,42.1093,42.1574,42.0532,42.0532,398772.0
2018-07-13 10:00:00,52.49,52.52,52.4,52.4,293207.0,42.0612,42.0853,41.9891,41.9891,293207.0
2018-07-13 10:10:00,52.4,52.41,52.23,52.24,413577.0,41.9891,41.9971,41.8529,41.8609,413577.0
2018-07-13 10:20:00,52.25,52.31,52.19,52.29,229804.0,41.8689,41.917,41.8208,41.901,229804.0
2018-07-13 10:30:00,52.29,52.37,52.26,52.28,310082.0,41.901,41.9651,41.8769,41.893,310082.0
2018-07-13 10:40:00,52.28,52.4,52.26,52.36,214360.0,41.893,41.9891,41.8769,41.9571,214360.0
2018-07-13 10:50:00,52.35,52.43,52.3,52.42,372608.0,41.949,42.0131,41.909,42.0051,372608.0
2018-07-13 11:00:00,52.42,52.43,52.37,52.4,234810.0,42.0051,42.0131,41.9651,41.9891,234810.0
2018-07-13 11:10:00,52.4,52.4,52.3,52.3,385513.0,41.9891,41.9891,41.909,41.909,385513.0
2018-07-13 11:20:00,52.3,52.35,52.26,52.35,339727.0,41.909,41.949,41.8769,41.949,339727.0
2018-07-13 11:30:00,52.35,52.41,52.34,52.41,157034.0,41.949,41.9971,41.941,41.9971,157034.0
2018-07-13 11:40:00,52.41,52.47,52.37,52.45,293694.0,41.9971,42.0452,41.9651,42.0292,293694.0
2018-07-13 11:50:00,52.45,52.45,52.41,52.41,141410.0,42.0292,42.0292,41.9971,41.9971,141410.0
2018-07-13 12:00:00,52.41,52.42,52.35,52.37,112676.0,41.9971,42.0051,41.949,41.9651,112676.0
2018-07-13 12:10:00,52.37,52.4,52.35,52.39,81609.0,41.9651,41.9891,41.949,41.9811,81609.0
2018-07-13 12:20:00,52.38,52.45,52.38,52.43,131480.0,41.9731,42.0292,41.9731,42.0131,131480.0
2018-07-13 12:30:00,52.43,52.48,52.42,52.47,113732.0,42.0131,42.0532,42.0051,42.0452,113732.0
2018-07-13 12:40:00,52.47,52.47,52.4,52.42,68024.0,42.0452,42.0452,41.9891,42.0051,68024.0
2018-07-13 12:50:00,52.42,52.46,52.41,52.43,73272.0,42.0051,42.0372,41.9971,42.0131,73272.0
2018-07-13 13:00:00,52.42,52.43,52.4,52.42,121000.0,42.0051,42.0131,41.9891,42.0051,121000.0
2018-07-13 13:10:00,52.42,52.43,52.39,52.43,78113.0,42.0051,42.0131,41.9811,42.0131,78113.0
2018-07-13 13:20:00,52.43,52.43,52.39,52.42,96515.0,42.0131,42.0131,41.9811,42.0051,96515.0
2018-07-13 13:30:00,52.42,52.48,52.41,52.48,66745.0,42.0051,42.0532,41.9971,42.0532,66745.0
2018-07-13 13:40:00,52.47,52.49,52.45,52.47,113220.0,42.0452,42.0612,42.0292,42.0452,113220.0
2018-07-13 13:50:00,52.47,52.47,52.39,52.4,64931.0,42.0452,42.0452,41.9811,41.9891,64931.0
2018-07-13 14:00:00,52.4,52.4,52.34,52.39,107976.0,41.9891,41.9891,41.941,41.9811,107976.0
2018-07-13 14:10:00,52.38,52.44,52.37,52.44,178237.0,41.9731,42.0212,41.9651,42.0212,178237.0
2018-07-13 14:20:00,52.44,52.45,52.42,52.44,93982.0,42.0212,42.0292,42.0051,42.0212,93982.0
2018-07-13 14:30:00,52.44,52.5,52.43,52.49,128194.0,42.0212,42.0692,42.0131,42.0612,128194.0
2018-07-13 14:40:00,52.5,52.51,52.45,52.46,118367.0,42.0692,42.0773,42.0292,42.0372,118367.0
2018-07-13 14:50:00,52.46,52.52,52.45,52.51,93916.0,42.0372,42.0853,42.0292,42.0773,93916.0
2018-07-13 15:00:00,52.51,52.54,52.49,52.54,169907.0,42.0773,42.1013,42.0612,42.1013,169907.0
2018-07-13 15:10:00,52.54,52.54,52.47,52.48,109253.0,42.1013,42.1013,42.0452,42.0532,109253.0
2018-07-13 15:20:00,52.48,52.48,52.42,52.43,316181.0,42.0532,42.0532,42.0051,42.0131,316181.0
2018-07-13 15:30:00,52.44,52.51,52.41,52.5,306823.0,42.0212,42.0773,41.9971,42.0692,306823.0
2018-07-13 15:40:00,52.5,52.52,52.45,52.46,353026.0,42.0692,42.0853,42.0292,42.0372,353026.0
2018-07-13 15:50:00,52.46,52.59,52.42,52.55,1281053.0,42.0372,42.1414,42.0051,42.1093,1281053.0
2018-07-16 09:30:00,52.5,52.63,52.38,52.4,686794.0,42.0692,42.1734,41.9731,41.9891,686794.0
2018-07-16 09:40:00,52.41,52.46,52.33,52.34,274410.0,41.9971,42.0372,41.933,41.941,274410.0
2018-07-16 09:50:00,52.34,52.37,52.26,52.35,168555.0,41.941,41.9651,41.8769,41.949,168555.0
2018-07-16 10:00:00,52.35,52.39,52.23,52.25,215009.0,41.949,41.9811,41.8529,41.8689,215009.0
2018-07-16 10:10:00,52.25,52.32,52.22,52.26,121386.0,41.8689,41.925,41.8449,41.8769,121386.0
2018-07-16 10:20:00,52.27,52.35,52.23,52.34,170431.0,41.8849,41.949,41.8529,41.941,170431.0
2018-07-16 10:30:00,52.34,52.35,52.26,52.29,189848.0,41.941,41.949,41.8769,41.901,189848.0
2018-07-16 10:40:00,52.29,52.39,52.27,52.37,174504.0,41.901,41.9811,41.8849,41.9651,174504.0
2018-07-16 10:50:00,52.37,52.47,52.37,52.45,341613.0,41.9651,42.0452,41.9651,42.0292,341613.0
2018-07-16 11:00:00,52.45,52.47,52.36,52.37,256865.0,42.0292,42.0452,41.9571,41.9651,256865.0
2018-07-16 11:10:00,52.37,52.39,52.31,52.32,153468.0,41.9651,41.9811,41.917,41.925,153468.0
2018-07-16 11:20:00,52.32,52.34,52.25,52.32,336801.0,41.925,41.941,41.8689,41.925,336801.0
2018-07-16 11:30:00,52.32,52.36,52.26,52.26,169181.0,41.925,41.9571,41.8769,41.8769,169181.0
2018-07-16 11:40:00,52.26,52.33,52.26,52.3,145316.0,41.8769,41.933,41.8769,41.909,145316.0
2018-07-16 11:50:00,52.3,52.31,52.25,52.3,105164.0,41.909,41.917,41.8689,41.909,105164.0
2018-07-16 12:00:00,52.3,52.38,52.3,52.35,121672.0,41.909,41.9731,41.909,41.949,121672.0
2018-07-16 12:10:00,52.35,52.4,52.35,52.4,111407.0,41.949,41.9891,41.949,41.9891,111407.0
2018-07-16 12:20:00,52.4,52.46,52.38,52.46,283085.0,41.9891,42.0372,41.9731,42.0372,283085.0
2018-07-16 12:30:00,52.46,52.47,52.41,52.45,116135.0,42.0372,42.0452,41.9971,42.0292,116135.0
2018-07-16 12:40:00,52.45,52.49,52.42,52.48,153319.0,42.0292,42.0612,42.0051,42.0532,153319.0
2018-07-16 12:50:00,52.48,52.53,52.46,52.5,165077.0,42.0532,42.0933,42.0372,42.0692,165077.0
2018-07-16 13:00:00,52.51,52.51,52.4,52.43,290986.0,42.0773,42.0773,41.9891,42.0131,290986.0
2018-07-16 13:10:00,52.43,52.44,52.38,52.39,243953.0,42.0131,42.0212,41.9731,41.9811,243953.0
2018-07-16 13:20:00,52.39,52.44,52.37,52.42,301699.0,41.9811,42.0212,41.9651,42.0051,301699.0
2018-07-16 13:30:00,52.42,52.42,52.39,52.4,92948.0,42.0051,42.0051,41.9811,41.9891,92948.0
2018-07-16 13:40:00,52.41,52.44,52.4,52.43,138458.0,41.9971,42.0212,41.9891,42.0131,138458.0
2018-07-16 13:50:00,52.43,52.53,52.43,52.51,371879.0,42.0131,42.0933,42.0131,42.0773,371879.0
2018-07-16 14:00:00,52.51,52.51,52.47,52.48,197701.0,42.0773,42.0773,42.0452,42.0532,197701.0
2018-07-16 14:10:00,52.48,52.51,52.45,52.5,278544.0,42.0532,42.0773,42.0292,42.0692,278544.0
2018-07-16 14:20:00,52.5,52.55,52.49,52.54,467673.0,42.0692,42.1093,42.0612,42.1013,467673.0
2018-07-16 14:30:00,52.55,52.56,52.5,52.52,344668.0,42.1093,42.1173,42.0692,42.0853,344668.0
2018-07-16 14:40:00,52.52,52.54,52.47,52.49,543303.0,42.0853,42.1013,42.0452,42.0612,543303.0
2018-07-16 14:50:00,52.49,52.53,52.47,52.5,227859.0,42.0612,42.0933,42.0452,42.0692,227859.0
2018-07-16 15:00:00,52.5,52.58,52.48,52.55,268652.0,42.0692,42.1333,42.0532,42.1093,268652.0
2018-07-16 15:10:00,52.55,52.59,52.55,52.56,309254.0,42.1093,42.1414,42.1093,42.1173,309254.0
2018-07-16 15:20:00,52.56,52.61,52.55,52.56,247022.0,42.1173,42.1574,42.1093,42.1173,247022.0
2018-07-16 15:30:00,52.56,52.56,52.49,52.53,269241.0,42.1173,42.1173,42.0612,42.0933,269241.0
2018-07-16 15:40:00,52.54,52.54,52.44,52.48,352103.0,42.1013,42.1013,42.0212,42.0532,352103.0
2018-07-16 15:50:00,52.47,52.53,52.46,52.48,839484.0,42.0452,42.0933,42.0372,42.0532,839484.0
2018-07-17 09:30:00,52.57,52.66,52.48,52.53,345135.0,42.1253,42.1975,42.0532,42.0933,345135.0
2018-07-17 09:40:00,52.53,52.61,52.49,52.53,194487.0,42.0933,42.1574,42.0612,42.0933,194487.0
2018-07-17 09:50:00,52.53,52.57,52.44,52.52,172762.0,42.0933,42.1253,42.0212,42.0853,172762.0
2018-07-17 10:00:00,52.52,52.6,52.48,52.48,696566.0,42.0853,42.1494,42.0532,42.0532,696566.0
2018-07-17 10:10:00,52.48,52.56,52.45,52.55,194449.0,42.0532,42.1173,42.0292,42.1093,194449.0
2018-07-17 10:20:00,52.55,52.56,52.48,52.5,131833.0,42.1093,42.1173,42.0532,42.0692,131833.0
2018-07-17 10:30:00,52.49,52.51,52.45,52.48,366412.0,42.0612,42.0773,42.0292,42.0532,366412.0
2018-07-17 10:40:00,52.49,52.56,52.46,52.49,205301.0,42.0612,42.1173,42.0372,42.0612,205301.0
2018-07-17 10:50:00,52.49,52.58,52.46,52.57,127061.0,42.0612,42.1333,42.0372,42.1253,127061.0
2018-07-17 11:00:00,52.57,52.61,52.55,52.61,180134.0,42.1253,42.1574,42.1093,42.1574,180134.0
2018-07-17 11:10:00,52.61,52.63,52.58,52.62,171343.0,42.1574,42.1734,42.1333,42.1654,171343.0
2018-07-17 11:20:00,52.62,52.62,52.57,52.59,163358.0,42.1654,42.1654,42.1253,42.1414,163358.0
2018-07-17 11:30:00,52.59,52.63,52.58,52.61,170239.0,42.1414,42.1734,42.1333,42.1574,170239.0
2018-07-17 11:40:00,52.61,52.65,52.59,52.62,161937.0,42.1574,42.1894,42.1414,42.1654,161937.0
2018-07-17 11:50:00,52.63,52.65,52.6,52.64,91640.0,42.1734,42.1894,42.1494,42.1814,91640.0
2018-07-17 12:00:00,52.64,52.66,52.6,52.61,83375.0,42.1814,42.1975,42.1494,42.1574,83375.0
2018-07-17 12:10:00,52.61,52.62,52.53,52.53,207333.0,42.1574,42.1654,42.0933,42.0933,207333.0
2018-07-17 12:20:00,52.53,52.54,52.49,52.49,218166.0,42.0933,42.1013,42.0612,42.0612,218166.0
2018-07-17 12:30:00,52.49,52.52,52.44,52.45,248522.0,42.0612,42.0853,42.0212,42.0292,248522.0
2018-07-17 12:40:00,52.45,52.46,52.41,52.45,100547.0,42.0292,42.0372,41.9971,42.0292,100547.0
2018-07-17 12:50:00,52.45,52.52,52.44,52.52,51837.0,42.0292,42.0853,42.0212,42.0853,51837.0
2018-07-17 13:00:00,52.52,52.54,52.5,52.51,89874.0,42.0853,42.1013,42.0692,42.0773,89874.0
2018-07-17 13:10:00,52.51,52.51,52.43,52.46,108284.0,42.0773,42.0773,42.0131,42.0372,108284.0
2018-07-17 13:20:00,52.46,52.47,52.4,52.43,125631.0,42.0372,42.0452,41.9891,42.0131,125631.0
2018-07-17 13:30:00,52.43,52.47,52.42,52.43,69078.0,42.0131,42.0452,42.0051,42.0131,69078.0
2018-07-17 13:40:00,52.44,52.52,52.43,52.51,137733.0,42.0212,42.0853,42.0131,42.0773,137733.0
2018-07-17 13:50:00,52.5,52.52,52.49,52.5,66317.0,42.0692,42.0853,42.0612,42.0692,66317.0
2018-07-17 14:00:00,52.5,52.5,52.46,52.49,95049.0,42.0692,42.0692,42.0372,42.0612,95049.0
2018-07-17 14:10:00,52.48,52.5,52.46,52.48,84383.0,42.0532,42.0692,42.0372,42.0532,84383.0
2018-07-17 14:20:00,52.48,52.5,52.44,52.44,67744.0,42.0532,42.0692,42.0212,42.0212,67744.0
2018-07-17 14:30:00,52.44,52.45,52.4,52.43,144129.0,42.0212,42.0292,41.9891,42.0131,144129.0
2018-07-17 14:40:00,52.43,52.49,52.42,52.47,403723.0,42.0131,42.0612,42.0051,42.0452,403723.0
2018-07-17 14:50:00,52.47,52.49,52.45,52.48,125336.0,42.0452,42.0612,42.0292,42.0532,125336.0
2018-07-17 15:00:00,52.48,52.48,52.41,52.42,242321.0,42.0532,42.0532,41.9971,42.0051,242321.0
2018-07-17 15:10:00,52.42,52.49,52.41,52.48,252641.0,42.0051,42.0612,41.9971,42.0532,252641.0
2018-07-17 15:20:00,52.48,52.53,52.47,52.5,248562.0,42.0532,42.0933,42.0452,42.0692,248562.0
2018-07-17 15:30:00,52.5,52.51,52.46,52.48,196910.0,42.0692,42.0773,42.0372,42.0532,196910.0
2018-07-17 15:40:00,52.48,52.53,52.45,52.49,312858.0,42.0532,42.0933,42.0292,42.0612,312858.0
2018-07-17 15:50:00,52.48,52.49,52.43,52.45,773014.0,42.0532,42.0612,42.0131,42.0292,773014.0
2018-07-18 09:30:00,52.39,52.48,52.28,52.33,430377.0,41.9811,42.0532,41.893,41.933,430377.0
2018-07-18 09:40:00,52.33,52.4,52.21,52.22,261131.0,41.933,41.9891,41.8369,41.8449,261131.0
2018-07-18 09:50:00,52.23,52.27,52.17,52.21,197029.0,41.8529,41.8849,41.8048,41.8369,197029.0
2018-07-18 10:00:00,52.21,52.26,52.14,52.18,202333.0,41.8369,41.8769,41.7808,41.8128,202333.0
2018-07-18 10:10:00,52.18,52.31,52.17,52.28,220646.0,41.8128,41.917,41.8048,41.893,220646.0
2018-07-18 10:20:00,52.28,52.35,52.26,52.31,168103.0,41.893,41.949,41.8769,41.917,168103.0
2018-07-18 10:30:00,52.31,52.39,52.28,52.31,169670.0,41.917,41.9811,41.893,41.917,169670.0
2018-07-18 10:40:00,52.3,52.33,52.14,52.14,190079.0,41.909,41.933,41.7808,41.7808,190079.0
2018-07-18 10:50:00,52.14,52.15,52.03,52.09,437777.0,41.7808,41.7888,41.6926,41.7407,437777.0
2018-07-18 11:00:00,52.09,52.09,51.97,52.01,431706.0,41.7407,41.7407,41.6445,41.6766,431706.0
2018-07-18 11:10:00,52.02,52.11,51.96,51.97,203524.0,41.6846,41.7567,41.6365,41.6445,203524.0
2018-07-18 11:20:00,51.97,52.08,51.96,52.08,373992.0,41.6445,41.7327,41.6365,41.7327,373992.0
2018-07-18 11:30:00,52.06,52.11,52.02,52.09,163538.0,41.7167,41.7567,41.6846,41.7407,163538.0
2018-07-18 11:40:00,52.1,52.13,52.05,52.11,316511.0,41.7487,41.7728,41.7086,41.7567,316511.0
2018-07-18 11:50:00,52.12,52.13,52.06,52.11,155363.0,41.7647,41.7728,41.7167,41.7567,155363.0
2018-07-18 12:00:00,52.12,52.2,52.11,52.17,357664.0,41.7647,41.8288,41.7567,41.8048,357664.0
2018-07-18 12:10:00,52.17,52.19,52.11,52.16,171108.0,41.8048,41.8208,41.7567,41.7968,171108.0
2018-07-18 12:20:00,52.16,52.2,52.14,52.19,132010.0,41.7968,41.8288,41.7808,41.8208,132010.0
2018-07-18 12:30:00,52.19,52.23,52.19,52.21,176401.0,41.8208,41.8529,41.8208,41.8369,176401.0
2018-07-18 12:40:00,52.2,52.24,52.16,52.16,260827.0,41.8288,41.8609,41.7968,41.7968,260827.0
2018-07-18 12:50:00,52.15,52.16,52.08,52.08,234019.0,41.7888,41.7968,41.7327,41.7327,234019.0
2018-07-18 13:00:00,52.08,52.12,52.06,52.07,197700.0,41.7327,41.7647,41.7167,41.7247,197700.0
2018-07-18 13:10:00,52.08,52.14,52.07,52.12,251035.0,41.7327,41.7808,41.7247,41.7647,251035.0
2018-07-18 13:20:00,52.12,52.14,52.1,52.12,167552.0,41.7647,41.7808,41.7487,41.7647,167552.0
2018-07-18 13:30:00,52.12,52.18,52.12,52.16,218628.0,41.7647,41.8128,41.7647,41.7968,218628.0
2018-07-18 13:40:00,52.16,52.17,52.11,52.13,140992.0,41.7968,41.8048,41.7567,41.7728,140992.0
2018-07-18 13:50:00,52.12,52.17,52.12,52.15,157147.0,41.7647,41.8048,41.7647,41.7888,157147.0
2018-07-18 14:00:00,52.15,52.15,52.08,52.09,135425.0,41.7888,41.7888,41.7327,41.7407,135425.0
2018-07-18 14:10:00,52.09,52.17,52.08,52.14,117273.0,41.7407,41.8048,41.7327,41.7808,117273.0
2018-07-18 14:20:00,52.13,52.16,52.12,52.15,178942.0,41.7728,41.7968,41.7647,41.7888,178942.0
2018-07-18 14:30:00,52.15,52.19,52.15,52.18,122611.0,41.7888,41.8208,41.7888,41.8128,122611.0
2018-07-18 14:40:00,52.18,52.24,52.17,52.22,139570.0,41.8128,41.8609,41.8048,41.8449,139570.0
2018-07-18 14:50:00,52.21,52.24,52.21,52.21,168255.0,41.8369,41.8609,41.8369,41.8369,168255.0
2018-07-18 15:00:00,52.21,52.24,52.2,52.2,137264.0,41.8369,41.8609,41.8288,41.8288,137264.0
2018-07-18 15:10:00,52.19,52.23,52.19,52.22,181914.0,41.8208,41.8529,41.8208,41.8449,181914.0
2018-07-18 15:20:00,52.23,52.24,52.21,52.23,140791.0,41.8529,41.8609,41.8369,41.8529,140791.0
2018-07-18 15:30:00,52.23,52.25,52.2,52.23,268483.0,41.8529,41.8689,41.8288,41.8529,268483.0
2018-07-18 15:40:00,52.22,52.23,52.18,52.2,254897.0,41.8449,41.8529,41.8128,41.8288,254897.0
2018-07-18 15:50:00,52.2,52.22,52.16,52.18,1059479.0,41.8288,41.8449,41.7968,41.8128,1059479.0
2018-07-19 09:30:00,52.23,52.57,52.23,52.53,557906.0,41.8529,42.1253,41.8529,42.0933,557906.0
2018-07-19 09:40:00,52.52,52.54,52.41,52.52,505936.0,42.0853,42.1013,41.9971,42.0853,505936.0
2018-07-19 09:50:00,52.53,52.67,52.52,52.6,404336.0,42.0933,42.2055,42.0853,42.1494,404336.0
2018-07-19 10:00:00,52.6,52.73,52.59,52.71,340622.0,42.1494,42.2535,42.1414,42.2375,340622.0
2018-07-19 10:10:00,52.7,52.72,52.58,52.62,366809.0,42.2295,42.2455,42.1333,42.1654,366809.0
2018-07-19 10:20:00,52.61,52.65,52.58,52.61,159754.0,42.1574,42.1894,42.1333,42.1574,159754.0
2018-07-19 10:30:00,52.62,52.64,52.58,52.59,394923.0,42.1654,42.1814,42.1333,42.1414,394923.0
2018-07-19 10:40:00,52.59,52.59,52.51,52.58,338928.0,42.1414,42.1414,42.0773,42.1333,338928.0
2018-07-19 10:50:00,52.57,52.59,52.47,52.53,223311.0,42.1253,42.1414,42.0452,42.0933,223311.0
2018-07-19 11:00:00,52.53,52.56,52.47,52.55,155767.0,42.0933,42.1173,42.0452,42.1093,155767.0
2018-07-19 11:10:00,52.55,52.6,52.53,52.58,143059.0,42.1093,42.1494,42.0933,42.1333,143059.0
2018-07-19 11:20:00,52.57,52.57,52.51,52.54,194176.0,42.1253,42.1253,42.0773,42.1013,194176.0
2018-07-19 11:30:00,52.55,52.59,52.52,52.58,274420.0,42.1093,42.1414,42.0853,42.1333,274420.0
2018-07-19 11:40:00,52.57,52.63,52.55,52.6,112755.0,42.1253,42.1734,42.1093,42.1494,112755.0
2018-07-19 11:50:00,52.6,52.67,52.57,52.67,189071.0,42.1494,42.2055,42.1253,42.2055,189071.0
2018-07-19 12:00:00,52.68,52.73,52.64,52.71,104731.0,42.2135,42.2535,42.1814,42.2375,104731.0
2018-07-19 12:10:00,52.71,52.79,52.71,52.79,201051.0,42.2375,42.3016,42.2375,42.3016,201051.0
2018-07-19 12:20:00,52.79,52.82,52.75,52.82,210494.0,42.3016,42.3257,42.2696,42.3257,210494.0
2018-07-19 12:30:00,52.82,52.86,52.78,52.8,163348.0,42.3257,42.3577,42.2936,42.3096,163348.0
2018-07-19 12:40:00,52.8,52.92,52.79,52.92,306068.0,42.3096,42.4058,42.3016,42.4058,306068.0
2018-07-19 12:50:00,52.92,52.94,52.88,52.9,163282.0,42.4058,42.4218,42.3737,42.3898,163282.0
2018-07-19 13:00:00,52.89,52.97,52.84,52.9,443460.0,42.3818,42.4459,42.3417,42.3898,443460.0
2018-07-19 13:10:00,52.9,52.95,52.86,52.87,120391.0,42.3898,42.4298,42.3577,42.3657,120391.0
2018-07-19 13:20:00,52.87,52.91,52.87,52.9,146739.0,42.3657,42.3978,42.3657,42.3898,146739.0
2018-07-19 13:30:00,52.9,52.92,52.83,52.84,331712.0,42.3898,42.4058,42.3337,42.3417,331712.0
2018-07-19 13:40:00,52.84,52.85,52.76,52.76,360985.0,42.3417,42.3497,42.2776,42.2776,360985.0
2018-07-19 13:50:00,52.76,52.85,52.72,52.85,451194.0,42.2776,42.3497,42.2455,42.3497,451194.0
2018-07-19 14:00:00,52.85,52.91,52.82,52.89,280724.0,42.3497,42.3978,42.3257,42.3818,280724.0
2018-07-19 14:10:00,52.89,52.9,52.86,52.87,159251.0,42.3818,42.3898,42.3577,42.3657,159251.0
2018-07-19 14:20:00,52.87,52.87,52.8,52.81,166273.0,42.3657,42.3657,42.3096,42.3177,166273.0
2018-07-19 14:30:00,52.81,52.86,52.78,52.78,91534.0,42.3177,42.3577,42.2936,42.2936,91534.0
2018-07-19 14:40:00,52.78,52.8,52.76,52.79,83751.0,42.2936,42.3096,42.2776,42.3016,83751.0
2018-07-19 14:50:00,52.79,52.79,52.74,52.77,327378.0,42.3016,42.3016,42.2616,42.2856,327378.0
2018-07-19 15:00:00,52.77,52.84,52.75,52.83,282995.0,42.2856,42.3417,42.2696,42.3337,282995.0
2018-07-19 15:10:00,52.83,52.83,52.72,52.73,184707.0,42.3337,42.3337,42.2455,42.2535,184707.0
2018-07-19 15:20:00,52.73,52.74,52.67,52.72,188889.0,42.2535,42.2616,42.2055,42.2455,188889.0
2018-07-19 15:30:00,52.72,52.72,52.59,52.6,300904.0,42.2455,42.2455,42.1414,42.1494,300904.0
2018-07-19 15:40:00,52.6,52.68,52.58,52.63,437723.0,42.1494,42.2135,42.1333,42.1734,437723.0
2018-07-19 15:50:00,52.63,52.7,52.62,52.67,855108.0,42.1734,42.2295,42.1654,42.2055,855108.0
2018-07-20 09:30:00,52.5,52.64,52.31,52.34,854328.0,42.0692,42.1814,41.917,41.941,854328.0
2018-07-20 09:40:00,52.34,52.35,52.17,52.19,528806.0,41.941,41.949,41.8048,41.8208,528806.0
2018-07-20 09:50:00,52.2,52.21,52.11,52.19,531615.0,41.8288,41.8369,41.7567,41.8208,531615.0
2018-07-20 10:00:00,52.19,52.2,52.01,52.02,265548.0,41.8208,41.8288,41.6766,41.6846,265548.0
2018-07-20 10:10:00,52.02,52.1,51.98,52.08,696002.0,41.6846,41.7487,41.6526,41.7327,696002.0
2018-07-20 10:20:00,52.08,52.09,51.94,52.0,593335.0,41.7327,41.7407,41.6205,41.6686,593335.0
2018-07-20 10:30:00,51.99,52.15,51.99,52.14,266621.0,41.6606,41.7888,41.6606,41.7808,266621.0
2018-07-20 10:40:00,52.14,52.15,52.1,52.12,597510.0,41.7808,41.7888,41.7487,41.7647,597510.0
2018-07-20 10:50:00,52.12,52.13,52.04,52.05,446446.0,41.7647,41.7728,41.7006,41.7086,446446.0
2018-07-20 11:00:00,52.04,52.05,51.96,51.96,242275.0,41.7006,41.7086,41.6365,41.6365,242275.0
2018-07-20 11:10:00,51.97,52.31,51.94,52.3,1203735.0,41.6445,41.917,41.6205,41.909,1203735.0
2018-07-20 11:20:00,52.3,52.33,52.17,52.24,842539.0,41.909,41.933,41.8048,41.8609,842539.0
2018-07-20 11:30:00,52.23,52.26,52.19,52.23,222822.0,41.8529,41.8769,41.8208,41.8529,222822.0
2018-07-20 11:40:00,52.23,52.3,52.22,52.29,192780.0,41.8529,41.909,41.8449,41.901,192780.0
2018-07-20 11:50:00,52.29,52.33,52.28,52.29,311441.0,41.901,41.933,41.893,41.901,311441.0
2018-07-20 12:00:00,52.3,52.36,52.28,52.29,160544.0,41.909,41.9571,41.893,41.901,160544.0
2018-07-20 12:10:00,52.29,52.37,52.29,52.31,170909.0,41.901,41.9651,41.901,41.917,170909.0
2018-07-20 12:20:00,52.31,52.37,52.3,52.36,142014.0,41.917,41.9651,41.909,41.9571,142014.0
2018-07-20 12:30:00,52.36,52.36,52.25,52.26,106000.0,41.9571,41.9571,41.8689,41.8769,106000.0
2018-07-20 12:40:00,52.26,52.31,52.26,52.29,86385.0,41.8769,41.917,41.8769,41.901,86385.0
2018-07-20 12:50:00,52.29,52.3,52.22,52.23,153550.0,41.901,41.909,41.8449,41.8529,153550.0
2018-07-20 13:00:00,52.23,52.23,52.19,52.22,94651.0,41.8529,41.8529,41.8208,41.8449,94651.0
2018-07-20 13:10:00,52.22,52.24,52.2,52.2,51303.0,41.8449,41.8609,41.8288,41.8288,51303.0
2018-07-20 13:20:00,52.21,52.23,52.16,52.21,135018.0,41.8369,41.8529,41.7968,41.8369,135018.0
2018-07-20 13:30:00,52.21,52.21,52.13,52.13,67381.0,41.8369,41.8369,41.7728,41.7728,67381.0
2018-07-20 13:40:00,52.13,52.14,52.07,52.07,85079.0,41.7728,41.7808,41.7247,41.7247,85079.0
2018-07-20 13:50:00,52.08,52.16,52.07,52.16,352509.0,41.7327,41.7968,41.7247,41.7968,352509.0
2018-07-20 14:00:00,52.16,52.23,52.15,52.18,255121.0,41.7968,41.8529,41.7888,41.8128,255121.0
2018-07-20 14:10:00,52.18,52.21,52.15,52.21,208435.0,41.8128,41.8369,41.7888,41.8369,208435.0
2018-07-20 14:20:00,52.21,52.25,52.2,52.22,144752.0,41.8369,41.8689,41.8288,41.8449,144752.0
2018-07-20 14:30:00,52.22,52.23,52.15,52.2,186276.0,41.8449,41.8529,41.7888,41.8288,186276.0
2018-07-20 14:40:00,52.2,52.25,52.18,52.25,115601.0,41.8288,41.8689,41.8128,41.8689,115601.0
2018-07-20 14:50:00,52.25,52.27,52.24,52.25,131381.0,41.8689,41.8849,41.8609,41.8689,131381.0
2018-07-20 15:00:00,52.25,52.26,52.18,52.22,122852.0,41.8689,41.8769,41.8128,41.8449,122852.0
2018-07-20 15:10:00,52.22,52.27,52.21,52.26,176376.0,41.8449,41.8849,41.8369,41.8769,176376.0
2018-07-20 15:20:00,52.26,52.27,52.23,52.24,267909.0,41.8769,41.8849,41.8529,41.8609,267909.0
2018-07-20 15:30:00,52.25,52.29,52.24,52.29,406623.0,41.8689,41.901,41.8609,41.901,406623.0
2018-07-20 15:40:00,52.29,52.37,52.29,52.34,575380.0,41.901,41.9651,41.901,41.941,575380.0
2018-07-20 15:50:00,52.33,52.36,52.26,52.28,1432239.0,41.933,41.9571,41.8769,41.893,1432239.0
2018-07-23 09:30:00,52.3,52.4,52.23,52.26,881334.0,41.909,41.9891,41.8529,41.8769,881334.0
2018-07-23 09:40:00,52.26,52.36,52.21,52.35,719231.0,41.8769,41.9571,41.8369,41.949,719231.0
2018-07-23 09:50:00,52.35,52.37,52.18,52.22,410895.0,41.949,41.9651,41.8128,41.8449,410895.0
2018-07-23 10:00:00,52.23,52.26,52.02,52.02,517540.0,41.8529,41.8769,41.6846,41.6846,517540.0
2018-07-23 10:10:00,52.02,52.08,51.94,52.01,427941.0,41.6846,41.7327,41.6205,41.6766,427941.0
2018-07-23 10:20:00,52.01,52.03,51.84,51.91,739873.0,41.6766,41.6926,41.5404,41.5965,739873.0
2018-07-23 10:30:00,51.92,51.95,51.87,51.89,227347.0,41.6045,41.6285,41.5644,41.5804,227347.0
2018-07-23 10:40:00,51.89,52.04,51.86,52.02,309595.0,41.5804,41.7006,41.5564,41.6846,309595.0
2018-07-23 10:50:00,52.01,52.05,51.95,52.01,144320.0,41.6766,41.7086,41.6285,41.6766,144320.0
2018-07-23 11:00:00,52.01,52.01,51.87,51.94,233585.0,41.6766,41.6766,41.5644,41.6205,233585.0
2018-07-23 11:10:00,51.93,52.04,51.92,52.0,128378.0,41.6125,41.7006,41.6045,41.6686,128378.0
2018-07-23 11:20:00,52.01,52.01,51.86,51.87,192061.0,41.6766,41.6766,41.5564,41.5644,192061.0
2018-07-23 11:30:00,51.87,51.87,51.79,51.86,221920.0,41.5644,41.5644,41.5003,41.5564,221920.0
2018-07-23 11:40:00,51.87,51.89,51.82,51.82,128730.0,41.5644,41.5804,41.5243,41.5243,128730.0
2018-07-23 11:50:00,51.82,51.82,51.74,51.77,145509.0,41.5243,41.5243,41.4602,41.4843,145509.0
2018-07-23 12:00:00,51.78,51.84,51.74,51.84,121317.0,41.4923,41.5404,41.4602,41.5404,121317.0
2018-07-23 12:10:00,51.84,51.84,51.77,51.8,283766.0,41.5404,41.5404,41.4843,41.5083,283766.0
2018-07-23 12:20:00,51.8,51.85,51.78,51.79,295852.0,41.5083,41.5484,41.4923,41.5003,295852.0
2018-07-23 12:30:00,51.78,51.86,51.78,51.86,148719.0,41.4923,41.5564,41.4923,41.5564,148719.0
2018-07-23 12:40:00,51.86,51.89,51.84,51.89,163723.0,41.5564,41.5804,41.5404,41.5804,163723.0
2018-07-23 12:50:00,51.88,51.9,51.86,51.89,160963.0,41.5724,41.5884,41.5564,41.5804,160963.0
2018-07-23 13:00:00,51.89,51.9,51.85,51.86,428644.0,41.5804,41.5884,41.5484,41.5564,428644.0
2018-07-23 13:10:00,51.86,51.88,51.84,51.88,101041.0,41.5564,41.5724,41.5404,41.5724,101041.0
2018-07-23 13:20:00,51.88,51.89,51.85,51.87,85503.0,41.5724,41.5804,41.5484,41.5644,85503.0
2018-07-23 13:30:00,51.87,51.96,51.85,51.96,769608.0,41.5644,41.6365,41.5484,41.6365,769608.0
2018-07-23 13:40:00,51.96,51.96,51.91,51.94,62737.0,41.6365,41.6365,41.5965,41.6205,62737.0
2018-07-23 13:50:00,51.94,52.04,51.94,52.03,96484.0,41.6205,41.7006,41.6205,41.6926,96484.0
2018-07-23 14:00:00,52.03,52.08,51.99,52.02,853964.0,41.6926,41.7327,41.6606,41.6846,853964.0
2018-07-23 14:10:00,52.02,52.07,51.98,51.98,241583.0,41.6846,41.7247,41.6526,41.6526,241583.0
2018-07-23 14:20:00,51.98,52.05,51.95,52.03,982872.0,41.6526,41.7086,41.6285,41.6926,982872.0
2018-07-23 14:30:00,52.03,52.05,52.02,52.03,65179.0,41.6926,41.7086,41.6846,41.6926,65179.0
2018-07-23 14:40:00,52.03,52.03,51.94,51.97,205123.0,41.6926,41.6926,41.6205,41.6445,205123.0
2018-07-23 14:50:00,51.96,52.0,51.94,51.98,119999.0,41.6365,41.6686,41.6205,41.6526,119999.0
2018-07-23 15:00:00,51.99,52.01,51.96,52.01,146028.0,41.6606,41.6766,41.6365,41.6766,146028.0
2018-07-23 15:10:00,52.01,52.02,51.98,52.0,219250.0,41.6766,41.6846,41.6526,41.6686,219250.0
2018-07-23 15:20:00,52.0,52.03,51.9,51.93,361497.0,41.6686,41.6926,41.5884,41.6125,361497.0
2018-07-23 15:30:00,51.93,51.96,51.91,51.94,329130.0,41.6125,41.6365,41.5965,41.6205,329130.0
2018-07-23 15:40:00,51.94,51.98,51.92,51.98,576144.0,41.6205,41.6526,41.6045,41.6526,576144.0
2018-07-23 15:50:00,51.98,52.01,51.91,51.93,1008904.0,41.6526,41.6766,41.5965,41.6125,1008904.0
2018-07-24 09:30:00,51.78,51.82,51.35,51.45,1051595.0,41.4923,41.5243,41.1477,41.2279,1051595.0
2018-07-24 09:40:00,51.46,51.55,51.23,51.32,550508.0,41.2359,41.308,41.0516,41.1237,550508.0
2018-07-24 09:50:00,51.33,51.42,51.26,51.37,309739.0,41.1317,41.2038,41.0756,41.1638,309739.0
2018-07-24 10:00:00,51.38,51.48,51.35,51.36,297834.0,41.1718,41.2519,41.1477,41.1557,297834.0
2018-07-24 10:10:00,51.36,51.37,51.18,51.23,568603.0,41.1557,41.1638,41.0115,41.0516,568603.0
2018-07-24 10:20:00,51.23,51.38,51.23,51.34,495367.0,41.0516,41.1718,41.0516,41.1397,495367.0
2018-07-24 10:30:00,51.35,51.38,51.26,51.32,252181.0,41.1477,41.1718,41.0756,41.1237,252181.0
2018-07-24 10:40:00,51.32,51.44,51.31,51.42,188831.0,41.1237,41.2198,41.1157,41.2038,188831.0
2018-07-24 10:50:00,51.42,51.43,51.34,51.39,273164.0,41.2038,41.2118,41.1397,41.1798,273164.0
2018-07-24 11:00:00,51.39,51.41,51.33,51.4,362631.0,41.1798,41.1958,41.1317,41.1878,362631.0
2018-07-24 11:10:00,51.4,51.49,51.36,51.38,415103.0,41.1878,41.2599,41.1557,41.1718,415103.0
2018-07-24 11:20:00,51.38,51.45,51.37,51.44,337827.0,41.1718,41.2279,41.1638,41.2198,337827.0
2018-07-24 11:30:00,51.44,51.55,51.42,51.48,283753.0,41.2198,41.308,41.2038,41.2519,283753.0
2018-07-24 11:40:00,51.49,51.52,51.43,51.51,421661.0,41.2599,41.2839,41.2118,41.2759,421661.0
2018-07-24 11:50:00,51.5,51.53,51.48,51.51,151516.0,41.2679,41.292,41.2519,41.2759,151516.0
2018-07-24 12:00:00,51.51,51.64,51.51,51.62,258878.0,41.2759,41.3801,41.2759,41.3641,258878.0
2018-07-24 12:10:00,51.62,51.75,51.62,51.71,375401.0,41.3641,41.4683,41.3641,41.4362,375401.0
2018-07-24 12:20:00,51.72,51.74,51.65,51.72,71727.0,41.4442,41.4602,41.3881,41.4442,71727.0
2018-07-24 12:30:00,51.72,51.75,51.69,51.7,98794.0,41.4442,41.4683,41.4202,41.4282,98794.0
2018-07-24 12:40:00,51.7,51.83,51.69,51.79,189735.0,41.4282,41.5324,41.4202,41.5003,189735.0
2018-07-24 12:50:00,51.79,51.82,51.73,51.78,145208.0,41.5003,41.5243,41.4522,41.4923,145208.0
2018-07-24 13:00:00,51.78,51.87,51.73,51.73,128710.0,41.4923,41.5644,41.4522,41.4522,128710.0
2018-07-24 13:10:00,51.73,51.78,51.67,51.71,259261.0,41.4522,41.4923,41.4041,41.4362,259261.0
2018-07-24 13:20:00,51.71,51.73,51.67,51.69,164941.0,41.4362,41.4522,41.4041,41.4202,164941.0
2018-07-24 13:30:00,51.69,51.7,51.61,51.65,122900.0,41.4202,41.4282,41.3561,41.3881,122900.0
2018-07-24 13:40:00,51.65,51.68,51.62,51.66,172966.0,41.3881,41.4122,41.3641,41.3961,172966.0
2018-07-24 13:50:00,51.65,51.69,51.6,51.67,157200.0,41.3881,41.4202,41.3481,41.4041,157200.0
2018-07-24 14:00:00,51.66,51.71,51.63,51.65,122086.0,41.3961,41.4362,41.3721,41.3881,122086.0
2018-07-24 14:10:00,51.65,51.7,51.59,51.67,628450.0,41.3881,41.4282,41.34,41.4041,628450.0
2018-07-24 14:20:00,51.67,51.71,51.66,51.67,100184.0,41.4041,41.4362,41.3961,41.4041,100184.0
2018-07-24 14:30:00,51.67,51.72,51.66,51.71,218766.0,41.4041,41.4442,41.3961,41.4362,218766.0
2018-07-24 14:40:00,51.7,51.77,51.7,51.72,372996.0,41.4282,41.4843,41.4282,41.4442,372996.0
2018-07-24 14:50:00,51.71,51.8,51.69,51.79,307016.0,41.4362,41.5083,41.4202,41.5003,307016.0
2018-07-24 15:00:00,51.79,51.83,51.77,51.82,203123.0,41.5003,41.5324,41.4843,41.5243,203123.0
2018-07-24 15:10:00,51.82,51.84,51.78,51.83,186384.0,41.5243,41.5404,41.4923,41.5324,186384.0
2018-07-24 15:20:00,51.83,51.9,51.8,51.87,506608.0,41.5324,41.5884,41.5083,41.5644,506608.0
2018-07-24 15:30:00,51.86,52.26,51.86,52.18,1177515.0,41.5564,41.8769,41.5564,41.8128,1177515.0
2018-07-24 15:40:00,52.19,52.19,52.0,52.05,878251.0,41.8208,41.8208,41.6686,41.7086,878251.0
2018-07-24 15:50:00,52.05,52.15,52.04,52.1,2162668.0,41.7086,41.7888,41.7006,41.7487,2162668.0
2018-07-25 09:30:00,52.09,52.19,51.93,52.19,638628.0,41.7407,41.8208,41.6125,41.8208,638628.0
2018-07-25 09:40:00,52.19,52.28,52.16,52.19,248527.0,41.8208,41.893,41.7968,41.8208,248527.0
2018-07-25 09:50:00,52.18,52.31,52.1,52.18,604547.0,41.8128,41.917,41.7487,41.8128,604547.0
2018-07-25 10:00:00,52.18,52.28,52.17,52.24,262858.0,41.8128,41.893,41.8048,41.8609,262858.0
2018-07-25 10:10:00,52.23,52.32,52.22,52.26,203552.0,41.8529,41.925,41.8449,41.8769,203552.0
2018-07-25 10:20:00,52.26,52.4,52.23,52.38,291492.0,41.8769,41.9891,41.8529,41.9731,291492.0
2018-07-25 10:30:00,52.39,52.43,52.33,52.33,310181.0,41.9811,42.0131,41.933,41.933,310181.0
2018-07-25 10:40:00,52.33,52.38,52.28,52.32,478860.0,41.933,41.9731,41.893,41.925,478860.0
2018-07-25 10:50:00,52.32,52.37,52.22,52.29,276675.0,41.925,41.9651,41.8449,41.901,276675.0
2018-07-25 11:00:00,52.29,52.49,52.28,52.48,487818.0,41.901,42.0612,41.893,42.0532,487818.0
2018-07-25 11:10:00,52.49,52.51,52.38,52.42,438186.0,42.0612,42.0773,41.9731,42.0051,438186.0
2018-07-25 11:20:00,52.43,52.45,52.38,52.38,338366.0,42.0131,42.0292,41.9731,41.9731,338366.0
2018-07-25 11:30:00,52.38,52.45,52.35,52.41,297013.0,41.9731,42.0292,41.949,41.9971,297013.0
2018-07-25 11:40:00,52.42,52.44,52.3,52.3,176087.0,42.0051,42.0212,41.909,41.909,176087.0
2018-07-25 11:50:00,52.3,52.31,52.2,52.23,319038.0,41.909,41.917,41.8288,41.8529,319038.0
2018-07-25 12:00:00,52.22,52.23,52.15,52.16,143551.0,41.8449,41.8529,41.7888,41.7968,143551.0
2018-07-25 12:10:00,52.16,52.19,52.11,52.18,216965.0,41.7968,41.8208,41.7567,41.8128,216965.0
2018-07-25 12:20:00,52.17,52.18,52.12,52.15,171879.0,41.8048,41.8128,41.7647,41.7888,171879.0
2018-07-25 12:30:00,52.15,52.17,52.11,52.14,165601.0,41.7888,41.8048,41.7567,41.7808,165601.0
2018-07-25 12:40:00,52.14,52.23,52.12,52.2,157433.0,41.7808,41.8529,41.7647,41.8288,157433.0
2018-07-25 12:50:00,52.21,52.28,52.2,52.24,295984.0,41.8369,41.893,41.8288,41.8609,295984.0
2018-07-25 13:00:00,52.24,52.24,52.21,52.22,257247.0,41.8609,41.8609,41.8369,41.8449,257247.0
2018-07-25 13:10:00,52.23,52.23,52.15,52.16,92164.0,41.8529,41.8529,41.7888,41.7968,92164.0
2018-07-25 13:20:00,52.16,52.21,52.14,52.16,149666.0,41.7968,41.8369,41.7808,41.7968,149666.0
2018-07-25 13:30:00,52.16,52.16,52.1,52.14,479485.0,41.7968,41.7968,41.7487,41.7808,479485.0
2018-07-25 13:40:00,52.15,52.27,52.15,52.25,214348.0,41.7888,41.8849,41.7888,41.8689,214348.0
2018-07-25 13:50:00,52.25,52.28,52.24,52.27,244604.0,41.8689,41.893,41.8609,41.8849,244604.0
2018-07-25 14:00:00,52.26,52.28,52.2,52.21,189959.0,41.8769,41.893,41.8288,41.8369,189959.0
2018-07-25 14:10:00,52.2,52.22,52.17,52.21,104840.0,41.8288,41.8449,41.8048,41.8369,104840.0
2018-07-25 14:20:00,52.21,52.21,52.17,52.21,101599.0,41.8369,41.8369,41.8048,41.8369,101599.0
2018-07-25 14:30:00,52.21,52.24,52.2,52.22,151643.0,41.8369,41.8609,41.8288,41.8449,151643.0
2018-07-25 14:40:00,52.22,52.32,52.19,52.3,152597.0,41.8449,41.925,41.8208,41.909,152597.0
2018-07-25 14:50:00,52.3,52.31,52.23,52.29,227364.0,41.909,41.917,41.8529,41.901,227364.0
2018-07-25 15:00:00,52.29,52.31,52.25,52.26,143005.0,41.901,41.917,41.8689,41.8769,143005.0
2018-07-25 15:10:00,52.26,52.29,52.2,52.2,247373.0,41.8769,41.901,41.8288,41.8288,247373.0
2018-07-25 15:20:00,52.2,52.21,52.15,52.18,241886.0,41.8288,41.8369,41.7888,41.8128,241886.0
2018-07-25 15:30:00,52.18,52.25,52.11,52.19,472825.0,41.8128,41.8689,41.7567,41.8208,472825.0
2018-07-25 15:40:00,52.19,52.21,52.1,52.14,788875.0,41.8208,41.8369,41.7487,41.7808,788875.0
2018-07-25 15:50:00,52.15,52.28,52.15,52.25,2291265.0,41.7888,41.893,41.7888,41.8689,2291265.0
2018-07-26 09:30:00,52.5,52.74,52.41,52.6,1312230.0,42.0692,42.2616,41.9971,42.1494,1312230.0
2018-07-26 09:40:00,52.61,52.71,52.56,52.66,517288.0,42.1574,42.2375,42.1173,42.1975,517288.0
2018-07-26 09:50:00,52.66,52.8,52.6,52.76,664038.0,42.1975,42.3096,42.1494,42.2776,664038.0
2018-07-26 10:00:00,52.76,52.87,52.69,52.81,1162615.0,42.2776,42.3657,42.2215,42.3177,1162615.0
2018-07-26 10:10:00,52.81,52.85,52.71,52.76,692045.0,42.3177,42.3497,42.2375,42.2776,692045.0
2018-07-26 10:20:00,52.77,52.8,52.71,52.75,311719.0,42.2856,42.3096,42.2375,42.2696,311719.0
2018-07-26 10:30:00,52.74,52.91,52.73,52.9,273430.0,42.2616,42.3978,42.2535,42.3898,273430.0
2018-07-26 10:40:00,52.9,52.96,52.85,52.9,427047.0,42.3898,42.4378,42.3497,42.3898,427047.0
2018-07-26 10:50:00,52.9,52.92,52.83,52.91,615031.0,42.3898,42.4058,42.3337,42.3978,615031.0
2018-07-26 11:00:00,52.91,52.92,52.77,52.78,389345.0,42.3978,42.4058,42.2856,42.2936,389345.0
2018-07-26 11:10:00,52.78,52.81,52.65,52.68,391236.0,42.2936,42.3177,42.1894,42.2135,391236.0
2018-07-26 11:20:00,52.67,52.74,52.64,52.74,267767.0,42.2055,42.2616,42.1814,42.2616,267767.0
2018-07-26 11:30:00,52.75,52.75,52.6,52.62,773186.0,42.2696,42.2696,42.1494,42.1654,773186.0
2018-07-26 11:40:00,52.63,52.76,52.62,52.76,204980.0,42.1734,42.2776,42.1654,42.2776,204980.0
2018-07-26 11:50:00,52.76,52.77,52.69,52.7,240961.0,42.2776,42.2856,42.2215,42.2295,240961.0
2018-07-26 12:00:00,52.7,52.79,52.67,52.78,143164.0,42.2295,42.3016,42.2055,42.2936,143164.0
2018-07-26 12:10:00,52.77,52.79,52.72,52.78,195364.0,42.2856,42.3016,42.2455,42.2936,195364.0
2018-07-26 12:20:00,52.78,52.81,52.73,52.75,245101.0,42.2936,42.3177,42.2535,42.2696,245101.0
2018-07-26 12:30:00,52.76,52.77,52.71,52.76,94688.0,42.2776,42.2856,42.2375,42.2776,94688.0
2018-07-26 12:40:00,52.76,52.78,52.7,52.71,118400.0,42.2776,42.2936,42.2295,42.2375,118400.0
2018-07-26 12:50:00,52.71,52.77,52.7,52.73,279197.0,42.2375,42.2856,42.2295,42.2535,279197.0
2018-07-26 13:00:00,52.73,52.75,52.7,52.71,222211.0,42.2535,42.2696,42.2295,42.2375,222211.0
2018-07-26 13:10:00,52.71,52.73,52.69,52.7,130272.0,42.2375,42.2535,42.2215,42.2295,130272.0
2018-07-26 13:20:00,52.7,52.72,52.66,52.69,113821.0,42.2295,42.2455,42.1975,42.2215,113821.0
2018-07-26 13:30:00,52.69,52.71,52.65,52.66,140433.0,42.2215,42.2375,42.1894,42.1975,140433.0
2018-07-26 13:40:00,52.67,52.73,52.62,52.73,92677.0,42.2055,42.2535,42.1654,42.2535,92677.0
2018-07-26 13:50:00,52.73,52.73,52.58,52.59,157774.0,42.2535,42.2535,42.1333,42.1414,157774.0
2018-07-26 14:00:00,52.58,52.61,52.55,52.61,164554.0,42.1333,42.1574,42.1093,42.1574,164554.0
2018-07-26 14:10:00,52.61,52.69,52.58,52.67,164344.0,42.1574,42.2215,42.1333,42.2055,164344.0
2018-07-26 14:20:00,52.68,52.69,52.6,52.63,110520.0,42.2135,42.2215,42.1494,42.1734,110520.0
2018-07-26 14:30:00,52.63,52.64,52.59,52.61,146736.0,42.1734,42.1814,42.1414,42.1574,146736.0
2018-07-26 14:40:00,52.61,52.63,52.55,52.6,153322.0,42.1574,42.1734,42.1093,42.1494,153322.0
2018-07-26 14:50:00,52.6,52.73,52.58,52.72,562934.0,42.1494,42.2535,42.1333,42.2455,562934.0
2018-07-26 15:00:00,52.72,52.73,52.63,52.64,313520.0,42.2455,42.2535,42.1734,42.1814,313520.0
2018-07-26 15:10:00,52.64,52.71,52.6,52.71,347947.0,42.1814,42.2375,42.1494,42.2375,347947.0
2018-07-26 15:20:00,52.71,52.79,52.68,52.79,724812.0,42.2375,42.3016,42.2135,42.3016,724812.0
2018-07-26 15:30:00,52.79,52.86,52.77,52.86,626808.0,42.3016,42.3577,42.2856,42.3577,626808.0
2018-07-26 15:40:00,52.85,52.88,52.81,52.82,1622618.0,42.3497,42.3737,42.3177,42.3257,1622618.0
2018-07-26 15:50:00,52.81,52.87,52.8,52.84,2470135.0,42.3177,42.3657,42.3096,42.3417,2470135.0
2018-07-27 09:30:00,52.84,52.9,52.71,52.89,416519.0,42.3417,42.3898,42.2375,42.3818,416519.0
2018-07-27 09:40:00,52.89,53.02,52.87,52.93,797087.0,42.3818,42.4859,42.3657,42.4138,797087.0
2018-07-27 09:50:00,52.93,53.0,52.83,52.99,419727.0,42.4138,42.4699,42.3337,42.4619,419727.0
2018-07-27 10:00:00,52.99,53.03,52.92,53.0,268556.0,42.4619,42.4939,42.4058,42.4699,268556.0
2018-07-27 10:10:00,53.01,53.07,52.93,52.93,475347.0,42.4779,42.526,42.4138,42.4138,475347.0
2018-07-27 10:20:00,52.94,52.95,52.84,52.88,480235.0,42.4218,42.4298,42.3417,42.3737,480235.0
2018-07-27 10:30:00,52.89,52.92,52.79,52.8,252562.0,42.3818,42.4058,42.3016,42.3096,252562.0
2018-07-27 10:40:00,52.81,52.81,52.73,52.78,226341.0,42.3177,42.3177,42.2535,42.2936,226341.0
2018-07-27 10:50:00,52.78,52.83,52.67,52.7,287076.0,42.2936,42.3337,42.2055,42.2295,287076.0
2018-07-27 11:00:00,52.69,52.69,52.59,52.61,169366.0,42.2215,42.2215,42.1414,42.1574,169366.0
2018-07-27 11:10:00,52.61,52.62,52.55,52.61,197786.0,42.1574,42.1654,42.1093,42.1574,197786.0
2018-07-27 11:20:00,52.61,52.69,52.61,52.67,184437.0,42.1574,42.2215,42.1574,42.2055,184437.0
2018-07-27 11:30:00,52.67,52.7,52.64,52.7,124419.0,42.2055,42.2295,42.1814,42.2295,124419.0
2018-07-27 11:40:00,52.7,52.8,52.7,52.76,112980.0,42.2295,42.3096,42.2295,42.2776,112980.0
2018-07-27 11:50:00,52.76,52.77,52.68,52.72,102522.0,42.2776,42.2856,42.2135,42.2455,102522.0
2018-07-27 12:00:00,52.73,52.73,52.65,52.66,127247.0,42.2535,42.2535,42.1894,42.1975,127247.0
2018-07-27 12:10:00,52.65,52.67,52.61,52.61,117611.0,42.1894,42.2055,42.1574,42.1574,117611.0
2018-07-27 12:20:00,52.6,52.74,52.6,52.74,186269.0,42.1494,42.2616,42.1494,42.2616,186269.0
2018-07-27 12:30:00,52.74,52.82,52.71,52.82,365599.0,42.2616,42.3257,42.2375,42.3257,365599.0
2018-07-27 12:40:00,52.81,52.86,52.78,52.82,204126.0,42.3177,42.3577,42.2936,42.3257,204126.0
2018-07-27 12:50:00,52.82,52.92,52.82,52.9,213112.0,42.3257,42.4058,42.3257,42.3898,213112.0
2018-07-27 13:00:00,52.9,53.0,52.88,52.89,427316.0,42.3898,42.4699,42.3737,42.3818,427316.0
2018-07-27 13:10:00,52.88,52.89,52.76,52.8,138305.0,42.3737,42.3818,42.2776,42.3096,138305.0
2018-07-27 13:20:00,52.8,52.84,52.75,52.8,326173.0,42.3096,42.3417,42.2696,42.3096,326173.0
2018-07-27 13:30:00,52.81,52.81,52.68,52.74,178705.0,42.3177,42.3177,42.2135,42.2616,178705.0
2018-07-27 13:40:00,52.74,52.75,52.69,52.69,124225.0,42.2616,42.2696,42.2215,42.2215,124225.0
2018-07-27 13:50:00,52.68,52.69,52.57,52.59,289795.0,42.2135,42.2215,42.1253,42.1414,289795.0
2018-07-27 14:00:00,52.59,52.61,52.56,52.56,142741.0,42.1414,42.1574,42.1173,42.1173,142741.0
2018-07-27 14:10:00,52.55,52.59,52.52,52.57,124355.0,42.1093,42.1414,42.0853,42.1253,124355.0
2018-07-27 14:20:00,52.57,52.63,52.55,52.6,293259.0,42.1253,42.1734,42.1093,42.1494,293259.0
2018-07-27 14:30:00,52.59,52.6,52.53,52.55,121822.0,42.1414,42.1494,42.0933,42.1093,121822.0
2018-07-27 14:40:00,52.55,52.55,52.48,52.48,120583.0,42.1093,42.1093,42.0532,42.0532,120583.0
2018-07-27 14:50:00,52.49,52.52,52.45,52.48,150114.0,42.0612,42.0853,42.0292,42.0532,150114.0
2018-07-27 15:00:00,52.48,52.52,52.45,52.46,114082.0,42.0532,42.0853,42.0292,42.0372,114082.0
2018-07-27 15:10:00,52.46,52.51,52.43,52.49,270563.0,42.0372,42.0773,42.0131,42.0612,270563.0
2018-07-27 15:20:00,52.49,52.54,52.48,52.49,200690.0,42.0612,42.1013,42.0532,42.0612,200690.0
2018-07-27 15:30:00,52.5,52.57,52.49,52.54,541695.0,42.0692,42.1253,42.0612,42.1013,541695.0
2018-07-27 15:40:00,52.55,52.59,52.52,52.56,703387.0,42.1093,42.1414,42.0853,42.1173,703387.0
2018-07-27 15:50:00,52.55,52.66,52.51,52.64,1962301.0,42.1093,42.1975,42.0773,42.1814,1962301.0
2018-07-30 09:30:00,52.57,52.57,52.33,52.49,836357.0,42.1253,42.1253,41.933,42.0612,836357.0
2018-07-30 09:40:00,52.49,52.54,52.4,52.42,604081.0,42.0612,42.1013,41.9891,42.0051,604081.0
2018-07-30 09:50:00,52.43,52.47,52.33,52.4,325495.0,42.0131,42.0452,41.933,41.9891,325495.0
2018-07-30 10:00:00,52.41,52.43,52.29,52.29,295989.0,41.9971,42.0131,41.901,41.901,295989.0
2018-07-30 10:10:00,52.3,52.34,52.2,52.26,324360.0,41.909,41.941,41.8288,41.8769,324360.0
2018-07-30 10:20:00,52.26,52.29,52.21,52.29,174246.0,41.8769,41.901,41.8369,41.901,174246.0
2018-07-30 10:30:00,52.29,52.34,52.2,52.22,193246.0,41.901,41.941,41.8288,41.8449,193246.0
2018-07-30 10:40:00,52.22,52.26,52.15,52.18,164963.0,41.8449,41.8769,41.7888,41.8128,164963.0
2018-07-30 10:50:00,52.18,52.36,52.17,52.33,252896.0,41.8128,41.9571,41.8048,41.933,252896.0
2018-07-30 11:00:00,52.33,52.41,52.32,52.39,169318.0,41.933,41.9971,41.925,41.9811,169318.0
2018-07-30 11:10:00,52.39,52.41,52.33,52.41,146706.0,41.9811,41.9971,41.933,41.9971,146706.0
2018-07-30 11:20:00,52.41,52.51,52.39,52.49,104371.0,41.9971,42.0773,41.9811,42.0612,104371.0
2018-07-30 11:30:00,52.49,52.54,52.48,52.52,146399.0,42.0612,42.1013,42.0532,42.0853,146399.0
2018-07-30 11:40:00,52.52,52.53,52.47,52.49,161146.0,42.0853,42.0933,42.0452,42.0612,161146.0
2018-07-30 11:50:00,52.48,52.48,52.36,52.37,102178.0,42.0532,42.0532,41.9571,41.9651,102178.0
2018-07-30 12:00:00,52.38,52.42,52.34,52.41,72242.0,41.9731,42.0051,41.941,41.9971,72242.0
2018-07-30 12:10:00,52.42,52.44,52.37,52.38,96767.0,42.0051,42.0212,41.9651,41.9731,96767.0
2018-07-30 12:20:00,52.38,52.46,52.36,52.45,95409.0,41.9731,42.0372,41.9571,42.0292,95409.0
2018-07-30 12:30:00,52.45,52.48,52.43,52.46,45873.0,42.0292,42.0532,42.0131,42.0372,45873.0
2018-07-30 12:40:00,52.45,52.53,52.43,52.52,148427.0,42.0292,42.0933,42.0131,42.0853,148427.0
2018-07-30 12:50:00,52.53,52.53,52.47,52.51,83617.0,42.0933,42.0933,42.0452,42.0773,83617.0
2018-07-30 13:00:00,52.5,52.52,52.42,52.42,105161.0,42.0692,42.0853,42.0051,42.0051,105161.0
2018-07-30 13:10:00,52.42,52.42,52.34,52.36,380490.0,42.0051,42.0051,41.941,41.9571,380490.0
2018-07-30 13:20:00,52.36,52.36,52.25,52.27,493969.0,41.9571,41.9571,41.8689,41.8849,493969.0
2018-07-30 13:30:00,52.28,52.3,52.26,52.26,133523.0,41.893,41.909,41.8769,41.8769,133523.0
2018-07-30 13:40:00,52.26,52.38,52.25,52.37,185095.0,41.8769,41.9731,41.8689,41.9651,185095.0
2018-07-30 13:50:00,52.37,52.38,52.33,52.33,130143.0,41.9651,41.9731,41.933,41.933,130143.0
2018-07-30 14:00:00,52.32,52.34,52.3,52.33,208165.0,41.925,41.941,41.909,41.933,208165.0
2018-07-30 14:10:00,52.34,52.36,52.28,52.29,137842.0,41.941,41.9571,41.893,41.901,137842.0
2018-07-30 14:20:00,52.29,52.34,52.28,52.3,138163.0,41.901,41.941,41.893,41.909,138163.0
2018-07-30 14:30:00,52.3,52.3,52.22,52.22,147922.0,41.909,41.909,41.8449,41.8449,147922.0
2018-07-30 14:40:00,52.23,52.3,52.22,52.26,152503.0,41.8529,41.909,41.8449,41.8769,152503.0
2018-07-30 14:50:00,52.26,52.31,52.23,52.29,206518.0,41.8769,41.917,41.8529,41.901,206518.0
2018-07-30 15:00:00,52.3,52.3,52.24,52.24,179561.0,41.909,41.909,41.8609,41.8609,179561.0
2018-07-30 15:10:00,52.24,52.24,52.17,52.23,217318.0,41.8609,41.8609,41.8048,41.8529,217318.0
2018-07-30 15:20:00,52.22,52.29,52.22,52.28,181678.0,41.8449,41.901,41.8449,41.893,181678.0
2018-07-30 15:30:00,52.28,52.29,52.24,52.24,261840.0,41.893,41.901,41.8609,41.8609,261840.0
2018-07-30 15:40:00,52.25,52.28,52.23,52.27,340127.0,41.8689,41.893,41.8529,41.8849,340127.0
2018-07-30 15:50:00,52.27,52.35,52.26,52.33,935339.0,41.8849,41.949,41.8769,41.933,935339.0
2018-07-31 09:30:00,52.55,52.55,52.36,52.45,695603.0,42.1093,42.1093,41.9571,42.0292,695603.0
2018-07-31 09:40:00,52.45,52.61,52.42,52.58,446801.0,42.0292,42.1574,42.0051,42.1333,446801.0
2018-07-31 09:50:00,52.57,52.68,52.53,52.68,559619.0,42.1253,42.2135,42.0933,42.2135,559619.0
2018-07-31 10:00:00,52.68,52.78,52.63,52.76,537181.0,42.2135,42.2936,42.1734,42.2776,537181.0
2018-07-31 10:10:00,52.76,52.91,52.75,52.89,804175.0,42.2776,42.3978,42.2696,42.3818,804175.0
2018-07-31 10:20:00,52.9,52.93,52.78,52.79,544551.0,42.3898,42.4138,42.2936,42.3016,544551.0
2018-07-31 10:30:00,52.79,52.79,52.66,52.73,237891.0,42.3016,42.3016,42.1975,42.2535,237891.0
2018-07-31 10:40:00,52.73,52.79,52.68,52.7,356716.0,42.2535,42.3016,42.2135,42.2295,356716.0
2018-07-31 10:50:00,52.69,52.73,52.66,52.72,208791.0,42.2215,42.2535,42.1975,42.2455,208791.0
2018-07-31 11:00:00,52.72,52.72,52.6,52.61,391368.0,42.2455,42.2455,42.1494,42.1574,391368.0
2018-07-31 11:10:00,52.61,52.63,52.55,52.62,241578.0,42.1574,42.1734,42.1093,42.1654,241578.0
2018-07-31 11:20:00,52.62,52.64,52.6,52.64,205312.0,42.1654,42.1814,42.1494,42.1814,205312.0
2018-07-31 11:30:00,52.64,52.65,52.58,52.61,205509.0,42.1814,42.1894,42.1333,42.1574,205509.0
2018-07-31 11:40:00,52.6,52.61,52.43,52.47,470722.0,42.1494,42.1574,42.0131,42.0452,470722.0
2018-07-31 11:50:00,52.47,52.48,52.41,52.43,293809.0,42.0452,42.0532,41.9971,42.0131,293809.0
2018-07-31 12:00:00,52.43,52.5,52.4,52.49,171278.0,42.0131,42.0692,41.9891,42.0612,171278.0
2018-07-31 12:10:00,52.49,52.54,52.48,52.54,75009.0,42.0612,42.1013,42.0532,42.1013,75009.0
2018-07-31 12:20:00,52.53,52.59,52.52,52.55,74851.0,42.0933,42.1414,42.0853,42.1093,74851.0
2018-07-31 12:30:00,52.55,52.59,52.53,52.54,142474.0,42.1093,42.1414,42.0933,42.1013,142474.0
2018-07-31 12:40:00,52.54,52.62,52.53,52.61,118233.0,42.1013,42.1654,42.0933,42.1574,118233.0
2018-07-31 12:50:00,52.61,52.65,52.61,52.65,60488.0,42.1574,42.1894,42.1574,42.1894,60488.0
2018-07-31 13:00:00,52.65,52.7,52.64,52.68,104642.0,42.1894,42.2295,42.1814,42.2135,104642.0
2018-07-31 13:10:00,52.68,52.68,52.63,52.64,95909.0,42.2135,42.2135,42.1734,42.1814,95909.0
2018-07-31 13:20:00,52.65,52.67,52.61,52.66,185054.0,42.1894,42.2055,42.1574,42.1975,185054.0
2018-07-31 13:30:00,52.66,52.68,52.62,52.62,88026.0,42.1975,42.2135,42.1654,42.1654,88026.0
2018-07-31 13:40:00,52.63,52.65,52.61,52.64,158233.0,42.1734,42.1894,42.1574,42.1814,158233.0
2018-07-31 13:50:00,52.64,52.67,52.61,52.63,207581.0,42.1814,42.2055,42.1574,42.1734,207581.0
2018-07-31 14:00:00,52.63,52.65,52.58,52.59,115685.0,42.1734,42.1894,42.1333,42.1414,115685.0
2018-07-31 14:10:00,52.58,52.62,52.53,52.61,225674.0,42.1333,42.1654,42.0933,42.1574,225674.0
2018-07-31 14:20:00,52.61,52.63,52.57,52.63,115429.0,42.1574,42.1734,42.1253,42.1734,115429.0
2018-07-31 14:30:00,52.62,52.69,52.6,52.67,106356.0,42.1654,42.2215,42.1494,42.2055,106356.0
2018-07-31 14:40:00,52.67,52.72,52.66,52.71,208322.0,42.2055,42.2455,42.1975,42.2375,208322.0
2018-07-31 14:50:00,52.71,52.78,52.7,52.74,295571.0,42.2375,42.2936,42.2295,42.2616,295571.0
2018-07-31 15:00:00,52.74,52.75,52.69,52.7,201890.0,42.2616,42.2696,42.2215,42.2295,201890.0
2018-07-31 15:10:00,52.7,52.7,52.66,52.69,568956.0,42.2295,42.2295,42.1975,42.2215,568956.0
2018-07-31 15:20:00,52.68,52.78,52.68,52.76,551830.0,42.2135,42.2936,42.2135,42.2776,551830.0
2018-07-31 15:30:00,52.76,52.79,52.73,52.76,468905.0,42.2776,42.3016,42.2535,42.2776,468905.0
2018-07-31 15:40:00,52.76,52.84,52.76,52.78,1010856.0,42.2776,42.3417,42.2776,42.2936,1010856.0
2018-07-31 15:50:00,52.79,52.92,52.77,52.87,2819646.0,42.3016,42.4058,42.2856,42.3657,2819646.0
2018-08-01 09:30:00,52.49,52.5,52.2,52.21,827511.0,42.0612,42.0692,41.8288,41.8369,827511.0
2018-08-01 09:40:00,52.21,52.26,52.0,52.1,939931.0,41.8369,41.8769,41.6686,41.7487,939931.0
2018-08-01 09:50:00,52.1,52.25,52.08,52.08,1076124.0,41.7487,41.8689,41.7327,41.7327,1076124.0
2018-08-01 10:00:00,52.07,52.24,52.03,52.24,711364.0,41.7247,41.8609,41.6926,41.8609,711364.0
2018-08-01 10:10:00,52.23,52.25,52.11,52.14,542612.0,41.8529,41.8689,41.7567,41.7808,542612.0
2018-08-01 10:20:00,52.14,52.18,52.0,52.1,710913.0,41.7808,41.8128,41.6686,41.7487,710913.0
2018-08-01 10:30:00,52.1,52.16,52.07,52.1,504026.0,41.7487,41.7968,41.7247,41.7487,504026.0
2018-08-01 10:40:00,52.1,52.19,52.07,52.08,308000.0,41.7487,41.8208,41.7247,41.7327,308000.0
2018-08-01 10:50:00,52.07,52.17,52.02,52.13,269893.0,41.7247,41.8048,41.6846,41.7728,269893.0
2018-08-01 11:00:00,52.13,52.22,52.1,52.19,502322.0,41.7728,41.8449,41.7487,41.8208,502322.0
2018-08-01 11:10:00,52.19,52.29,52.17,52.29,226336.0,41.8208,41.901,41.8048,41.901,226336.0
2018-08-01 11:20:00,52.29,52.4,52.28,52.35,223840.0,41.901,41.9891,41.893,41.949,223840.0
2018-08-01 11:30:00,52.34,52.48,52.33,52.46,527067.0,41.941,42.0532,41.933,42.0372,527067.0
2018-08-01 11:40:00,52.46,52.56,52.46,52.55,217339.0,42.0372,42.1173,42.0372,42.1093,217339.0
2018-08-01 11:50:00,52.55,52.6,52.46,52.48,483757.0,42.1093,42.1494,42.0372,42.0532,483757.0
2018-08-01 12:00:00,52.47,52.47,52.31,52.33,290938.0,42.0452,42.0452,41.917,41.933,290938.0
2018-08-01 12:10:00,52.33,52.4,52.33,52.37,226829.0,41.933,41.9891,41.933,41.9651,226829.0
2018-08-01 12:20:00,52.37,52.45,52.36,52.37,265429.0,41.9651,42.0292,41.9571,41.9651,265429.0
2018-08-01 12:30:00,52.37,52.45,52.36,52.44,108009.0,41.9651,42.0292,41.9571,42.0212,108009.0
2018-08-01 12:40:00,52.45,52.51,52.42,52.51,332247.0,42.0292,42.0773,42.0051,42.0773,332247.0
2018-08-01 12:50:00,52.51,52.52,52.41,52.42,361559.0,42.0773,42.0853,41.9971,42.0051,361559.0
2018-08-01 13:00:00,52.42,52.43,52.37,52.37,96773.0,42.0051,42.0131,41.9651,41.9651,96773.0
2018-08-01 13:10:00,52.38,52.4,52.33,52.34,112315.0,41.9731,41.9891,41.933,41.941,112315.0
2018-08-01 13:20:00,52.34,52.37,52.29,52.37,142294.0,41.941,41.9651,41.901,41.9651,142294.0
2018-08-01 13:30:00,52.37,52.43,52.36,52.4,239592.0,41.9651,42.0131,41.9571,41.9891,239592.0
2018-08-01 13:40:00,52.4,52.51,52.39,52.4,845055.0,41.9891,42.0773,41.9811,41.9891,845055.0
2018-08-01 13:50:00,52.4,52.4,52.32,52.32,1968886.0,41.9891,41.9891,41.925,41.925,1968886.0
2018-08-01 14:00:00,52.32,52.47,52.28,52.45,280189.0,41.925,42.0452,41.893,42.0292,280189.0
2018-08-01 14:10:00,52.45,52.46,52.34,52.45,371331.0,42.0292,42.0372,41.941,42.0292,371331.0
2018-08-01 14:20:00,52.44,52.46,52.33,52.33,378347.0,42.0212,42.0372,41.933,41.933,378347.0
2018-08-01 14:30:00,52.33,52.37,52.3,52.32,147985.0,41.933,41.9651,41.909,41.925,147985.0
2018-08-01 14:40:00,52.32,52.38,52.32,52.35,219961.0,41.925,41.9731,41.925,41.949,219961.0
2018-08-01 14:50:00,52.35,52.43,52.35,52.36,579915.0,41.949,42.0131,41.949,41.9571,579915.0
2018-08-01 15:00:00,52.36,52.36,52.29,52.3,509401.0,41.9571,41.9571,41.901,41.909,509401.0
2018-08-01 15:10:00,52.3,52.3,52.21,52.23,296317.0,41.909,41.909,41.8369,41.8529,296317.0
2018-08-01 15:20:00,52.23,52.25,52.16,52.22,368240.0,41.8529,41.8689,41.7968,41.8449,368240.0
2018-08-01 15:30:00,52.21,52.31,52.21,52.29,323623.0,41.8369,41.917,41.8369,41.901,323623.0
2018-08-01 15:40:00,52.29,52.33,52.27,52.31,482381.0,41.901,41.933,41.8849,41.917,482381.0
2018-08-01 15:50:00,52.31,52.53,52.28,52.44,2129513.0,41.917,42.0933,41.893,42.0212,2129513.0
2018-08-02 09:30:00,52.43,52.83,52.31,52.81,829159.0,42.0131,42.3337,41.917,42.3177,829159.0
2018-08-02 09:40:00,52.81,52.87,52.64,52.64,852709.0,42.3177,42.3657,42.1814,42.1814,852709.0
2018-08-02 09:50:00,52.64,52.66,52.34,52.41,878139.0,42.1814,42.1975,41.941,41.9971,878139.0
2018-08-02 10:00:00,52.42,52.42,52.31,52.32,509015.0,42.0051,42.0051,41.917,41.925,509015.0
2018-08-02 10:10:00,52.32,52.56,52.32,52.47,374697.0,41.925,42.1173,41.925,42.0452,374697.0
2018-08-02 10:20:00,52.47,52.47,52.12,52.19,813513.0,42.0452,42.0452,41.7647,41.8208,813513.0
2018-08-02 10:30:00,52.18,52.28,52.17,52.19,783108.0,41.8128,41.893,41.8048,41.8208,783108.0
2018-08-02 10:40:00,52.19,52.41,52.19,52.37,233053.0,41.8208,41.9971,41.8208,41.9651,233053.0
2018-08-02 10:50:00,52.36,52.61,52.34,52.6,532935.0,41.9571,42.1574,41.941,42.1494,532935.0
2018-08-02 11:00:00,52.6,52.63,52.54,52.6,455783.0,42.1494,42.1734,42.1013,42.1494,455783.0
2018-08-02 11:10:00,52.6,52.67,52.56,52.66,435996.0,42.1494,42.2055,42.1173,42.1975,435996.0
2018-08-02 11:20:00,52.67,52.71,52.62,52.63,267338.0,42.2055,42.2375,42.1654,42.1734,267338.0
2018-08-02 11:30:00,52.64,52.64,52.45,52.45,467714.0,42.1814,42.1814,42.0292,42.0292,467714.0
2018-08-02 11:40:00,52.45,52.55,52.44,52.52,471170.0,42.0292,42.1093,42.0212,42.0853,471170.0
2018-08-02 11:50:00,52.52,52.75,52.52,52.73,237710.0,42.0853,42.2696,42.0853,42.2535,237710.0
2018-08-02 12:00:00,52.73,52.76,52.67,52.67,338608.0,42.2535,42.2776,42.2055,42.2055,338608.0
2018-08-02 12:10:00,52.66,52.7,52.62,52.65,394800.0,42.1975,42.2295,42.1654,42.1894,394800.0
2018-08-02 12:20:00,52.65,52.69,52.59,52.59,379809.0,42.1894,42.2215,42.1414,42.1414,379809.0
2018-08-02 12:30:00,52.59,52.63,52.58,52.61,143622.0,42.1414,42.1734,42.1333,42.1574,143622.0
2018-08-02 12:40:00,52.61,52.67,52.59,52.66,131680.0,42.1574,42.2055,42.1414,42.1975,131680.0
2018-08-02 12:50:00,52.65,52.76,52.64,52.75,159182.0,42.1894,42.2776,42.1814,42.2696,159182.0
2018-08-02 13:00:00,52.74,52.76,52.67,52.68,155171.0,42.2616,42.2776,42.2055,42.2135,155171.0
2018-08-02 13:10:00,52.68,52.71,52.65,52.66,160325.0,42.2135,42.2375,42.1894,42.1975,160325.0
2018-08-02 13:20:00,52.66,52.67,52.6,52.64,97011.0,42.1975,42.2055,42.1494,42.1814,97011.0
2018-08-02 13:30:00,52.64,52.65,52.55,52.55,386505.0,42.1814,42.1894,42.1093,42.1093,386505.0
2018-08-02 13:40:00,52.56,52.58,52.53,52.54,145653.0,42.1173,42.1333,42.0933,42.1013,145653.0
2018-08-02 13:50:00,52.54,52.61,52.54,52.61,178831.0,42.1013,42.1574,42.1013,42.1574,178831.0
2018-08-02 14:00:00,52.62,52.64,52.57,52.62,250245.0,42.1654,42.1814,42.1253,42.1654,250245.0
2018-08-02 14:10:00,52.62,52.71,52.59,52.69,168998.0,42.1654,42.2375,42.1414,42.2215,168998.0
2018-08-02 14:20:00,52.69,52.71,52.67,52.69,97719.0,42.2215,42.2375,42.2055,42.2215,97719.0
2018-08-02 14:30:00,52.69,52.71,52.63,52.7,166384.0,42.2215,42.2375,42.1734,42.2295,166384.0
2018-08-02 14:40:00,52.7,52.77,52.69,52.75,311732.0,42.2295,42.2856,42.2215,42.2696,311732.0
2018-08-02 14:50:00,52.75,52.76,52.69,52.7,127927.0,42.2696,42.2776,42.2215,42.2295,127927.0
2018-08-02 15:00:00,52.71,52.71,52.63,52.66,200317.0,42.2375,42.2375,42.1734,42.1975,200317.0
2018-08-02 15:10:00,52.66,52.79,52.66,52.78,357833.0,42.1975,42.3016,42.1975,42.2936,357833.0
2018-08-02 15:20:00,52.78,52.82,52.74,52.74,471471.0,42.2936,42.3257,42.2616,42.2616,471471.0
2018-08-02 15:30:00,52.74,52.84,52.73,52.82,335796.0,42.2616,42.3417,42.2535,42.3257,335796.0
2018-08-02 15:40:00,52.83,52.83,52.71,52.71,611625.0,42.3337,42.3337,42.2375,42.2375,611625.0
2018-08-02 15:50:00,52.71,52.78,52.69,52.73,1366673.0,42.2375,42.2936,42.2215,42.2535,1366673.0
2018-08-03 09:30:00,52.73,52.83,52.55,52.78,692042.0,42.2535,42.3337,42.1093,42.2936,692042.0
2018-08-03 09:40:00,52.77,53.01,52.7,52.98,829985.0,42.2856,42.4779,42.2295,42.4539,829985.0
2018-08-03 09:50:00,52.98,53.01,52.79,52.79,578687.0,42.4539,42.4779,42.3016,42.3016,578687.0
2018-08-03 10:00:00,52.8,52.95,52.79,52.94,400569.0,42.3096,42.4298,42.3016,42.4218,400569.0
2018-08-03 10:10:00,52.93,53.0,52.87,52.93,585529.0,42.4138,42.4699,42.3657,42.4138,585529.0
2018-08-03 10:20:00,52.94,53.08,52.93,53.07,330047.0,42.4218,42.534,42.4138,42.526,330047.0
2018-08-03 10:30:00,53.07,53.16,53.03,53.15,611955.0,42.526,42.5981,42.4939,42.5901,611955.0
2018-08-03 10:40:00,53.15,53.27,53.13,53.25,540847.0,42.5901,42.6863,42.5741,42.6702,540847.0
2018-08-03 10:50:00,53.26,53.35,53.23,53.31,406877.0,42.6782,42.7504,42.6542,42.7183,406877.0
2018-08-03 11:00:00,53.3,53.32,53.23,53.25,229297.0,42.7103,42.7263,42.6542,42.6702,229297.0
2018-08-03 11:10:00,53.25,53.28,53.19,53.25,394852.0,42.6702,42.6943,42.6222,42.6702,394852.0
2018-08-03 11:20:00,53.24,53.28,53.18,53.27,263339.0,42.6622,42.6943,42.6141,42.6863,263339.0
2018-08-03 11:30:00,53.26,53.3,53.18,53.2,195912.0,42.6782,42.7103,42.6141,42.6302,195912.0
2018-08-03 11:40:00,53.21,53.23,53.16,53.18,184181.0,42.6382,42.6542,42.5981,42.6141,184181.0
2018-08-03 11:50:00,53.18,53.18,53.13,53.17,133554.0,42.6141,42.6141,42.5741,42.6061,133554.0
2018-08-03 12:00:00,53.16,53.21,53.15,53.16,171466.0,42.5981,42.6382,42.5901,42.5981,171466.0
2018-08-03 12:10:00,53.16,53.26,53.15,53.26,143375.0,42.5981,42.6782,42.5901,42.6782,143375.0
2018-08-03 12:20:00,53.26,53.32,53.26,53.29,234873.0,42.6782,42.7263,42.6782,42.7023,234873.0
2018-08-03 12:30:00,53.29,53.33,53.25,53.3,331474.0,42.7023,42.7343,42.6702,42.7103,331474.0
2018-08-03 12:40:00,53.31,53.35,53.3,53.35,180626.0,42.7183,42.7504,42.7103,42.7504,180626.0
2018-08-03 12:50:00,53.35,53.39,53.3,53.31,302226.0,42.7504,42.7824,42.7103,42.7183,302226.0
2018-08-03 13:00:00,53.31,53.33,53.27,53.32,106076.0,42.7183,42.7343,42.6863,42.7263,106076.0
2018-08-03 13:10:00,53.31,53.35,53.29,53.35,246159.0,42.7183,42.7504,42.7023,42.7504,246159.0
2018-08-03 13:20:00,53.35,53.42,53.34,53.4,278615.0,42.7504,42.8065,42.7423,42.7904,278615.0
2018-08-03 13:30:00,53.4,53.44,53.39,53.4,147021.0,42.7904,42.8225,42.7824,42.7904,147021.0
2018-08-03 13:40:00,53.4,53.4,53.22,53.22,257811.0,42.7904,42.7904,42.6462,42.6462,257811.0
2018-08-03 13:50:00,53.22,53.26,53.2,53.25,198176.0,42.6462,42.6782,42.6302,42.6702,198176.0
2018-08-03 14:00:00,53.25,53.29,53.2,53.28,153856.0,42.6702,42.7023,42.6302,42.6943,153856.0
2018-08-03 14:10:00,53.29,53.32,53.24,53.25,103829.0,42.7023,42.7263,42.6622,42.6702,103829.0
2018-08-03 14:20:00,53.25,53.34,53.24,53.34,92085.0,42.6702,42.7423,42.6622,42.7423,92085.0
2018-08-03 14:30:00,53.33,53.36,53.3,53.34,87397.0,42.7343,42.7584,42.7103,42.7423,87397.0
2018-08-03 14:40:00,53.34,53.34,53.22,53.24,183009.0,42.7423,42.7423,42.6462,42.6622,183009.0
2018-08-03 14:50:00,53.24,53.29,53.23,53.27,219402.0,42.6622,42.7023,42.6542,42.6863,219402.0
2018-08-03 15:00:00,53.27,53.28,53.21,53.26,392703.0,42.6863,42.6943,42.6382,42.6782,392703.0
2018-08-03 15:10:00,53.26,53.29,53.22,53.29,528913.0,42.6782,42.7023,42.6462,42.7023,528913.0
2018-08-03 15:20:00,53.29,53.32,53.27,53.3,452199.0,42.7023,42.7263,42.6863,42.7103,452199.0
2018-08-03 15:30:00,53.29,53.35,53.27,53.3,670961.0,42.7023,42.7504,42.6863,42.7103,670961.0
2018-08-03 15:40:00,53.3,53.35,53.28,53.33,517101.0,42.7103,42.7504,42.6943,42.7343,517101.0
2018-08-03 15:50:00,53.33,53.35,53.26,53.28,1747491.0,42.7343,42.7504,42.6782,42.6943,1747491.0
2018-08-06 09:30:00,53.35,53.53,53.29,53.52,897809.0,42.7504,42.8946,42.7023,42.8866,897809.0
2018-08-06 09:40:00,53.53,53.65,53.48,53.54,857633.0,42.8946,42.9908,42.8545,42.9026,857633.0
2018-08-06 09:50:00,53.53,53.61,53.47,53.51,385920.0,42.8946,42.9587,42.8465,42.8786,385920.0
2018-08-06 10:00:00,53.5,53.58,53.49,53.5,189339.0,42.8706,42.9347,42.8625,42.8706,189339.0
2018-08-06 10:10:00,53.51,53.52,53.4,53.42,434521.0,42.8786,42.8866,42.7904,42.8065,434521.0
2018-08-06 10:20:00,53.43,53.55,53.42,53.45,339612.0,42.8145,42.9106,42.8065,42.8305,339612.0
2018-08-06 10:30:00,53.44,53.5,53.41,53.43,281728.0,42.8225,42.8706,42.7984,42.8145,281728.0
2018-08-06 10:40:00,53.43,53.49,53.37,53.46,410198.0,42.8145,42.8625,42.7664,42.8385,410198.0
2018-08-06 10:50:00,53.46,53.57,53.44,53.5,271229.0,42.8385,42.9267,42.8225,42.8706,271229.0
2018-08-06 11:00:00,53.49,53.54,53.44,53.49,518075.0,42.8625,42.9026,42.8225,42.8625,518075.0
2018-08-06 11:10:00,53.48,53.51,53.41,53.47,141376.0,42.8545,42.8786,42.7984,42.8465,141376.0
2018-08-06 11:20:00,53.47,53.5,53.44,53.5,186981.0,42.8465,42.8706,42.8225,42.8706,186981.0
2018-08-06 11:30:00,53.5,53.5,53.42,53.43,174239.0,42.8706,42.8706,42.8065,42.8145,174239.0
2018-08-06 11:40:00,53.44,53.5,53.42,53.5,174100.0,42.8225,42.8706,42.8065,42.8706,174100.0
2018-08-06 11:50:00,53.49,53.53,53.46,53.47,212361.0,42.8625,42.8946,42.8385,42.8465,212361.0
2018-08-06 12:00:00,53.47,53.54,53.44,53.51,153841.0,42.8465,42.9026,42.8225,42.8786,153841.0
2018-08-06 12:10:00,53.52,53.54,53.49,53.52,172495.0,42.8866,42.9026,42.8625,42.8866,172495.0
2018-08-06 12:20:00,53.53,53.55,53.5,53.52,142048.0,42.8946,42.9106,42.8706,42.8866,142048.0
2018-08-06 12:30:00,53.52,53.55,53.45,53.47,133033.0,42.8866,42.9106,42.8305,42.8465,133033.0
2018-08-06 12:40:00,53.48,53.56,53.48,53.54,166541.0,42.8545,42.9186,42.8545,42.9026,166541.0
2018-08-06 12:50:00,53.54,53.59,53.52,53.52,95236.0,42.9026,42.9427,42.8866,42.8866,95236.0
2018-08-06 13:00:00,53.52,53.52,53.45,53.49,123266.0,42.8866,42.8866,42.8305,42.8625,123266.0
2018-08-06 13:10:00,53.49,53.51,53.46,53.48,90797.0,42.8625,42.8786,42.8385,42.8545,90797.0
2018-08-06 13:20:00,53.47,53.49,53.43,53.46,82456.0,42.8465,42.8625,42.8145,42.8385,82456.0
2018-08-06 13:30:00,53.46,53.47,53.43,53.46,104055.0,42.8385,42.8465,42.8145,42.8385,104055.0
2018-08-06 13:40:00,53.46,53.47,53.42,53.46,185559.0,42.8385,42.8465,42.8065,42.8385,185559.0
2018-08-06 13:50:00,53.46,53.54,53.44,53.54,153354.0,42.8385,42.9026,42.8225,42.9026,153354.0
2018-08-06 14:00:00,53.53,53.55,53.45,53.46,133134.0,42.8946,42.9106,42.8305,42.8385,133134.0
2018-08-06 14:10:00,53.46,53.46,53.41,53.42,92964.0,42.8385,42.8385,42.7984,42.8065,92964.0
2018-08-06 14:20:00,53.41,53.46,53.39,53.39,93303.0,42.7984,42.8385,42.7824,42.7824,93303.0
2018-08-06 14:30:00,53.39,53.4,53.39,53.4,211859.0,42.7824,42.7904,42.7824,42.7904,211859.0
2018-08-06 14:40:00,53.39,53.44,53.36,53.37,249380.0,42.7824,42.8225,42.7584,42.7664,249380.0
2018-08-06 14:50:00,53.36,53.39,53.29,53.3,341667.0,42.7584,42.7824,42.7023,42.7103,341667.0
2018-08-06 15:00:00,53.3,53.31,53.26,53.27,450632.0,42.7103,42.7183,42.6782,42.6863,450632.0
2018-08-06 15:10:00,53.27,53.3,53.26,53.29,266772.0,42.6863,42.7103,42.6782,42.7023,266772.0
2018-08-06 15:20:00,53.29,53.31,53.26,53.3,221655.0,42.7023,42.7183,42.6782,42.7103,221655.0
2018-08-06 15:30:00,53.29,53.34,53.24,53.34,338328.0,42.7023,42.7423,42.6622,42.7423,338328.0
2018-08-06 15:40:00,53.34,53.38,53.34,53.36,514722.0,42.7423,42.7744,42.7423,42.7584,514722.0
2018-08-06 15:50:00,53.37,53.38,53.31,53.35,1183144.0,42.7664,42.7744,42.7183,42.7504,1183144.0
2018-08-07 09:30:00,53.24,53.25,53.0,53.0,488868.0,42.6622,42.6702,42.4699,42.4699,488868.0
2018-08-07 09:40:00,53.01,53.16,52.99,53.07,929911.0,42.4779,42.5981,42.4619,42.526,929911.0
2018-08-07 09:50:00,53.07,53.08,52.9,52.92,496295.0,42.526,42.534,42.3898,42.4058,496295.0
2018-08-07 10:00:00,52.92,52.99,52.89,52.91,489725.0,42.4058,42.4619,42.3818,42.3978,489725.0
2018-08-07 10:10:00,52.9,53.0,52.88,52.9,317158.0,42.3898,42.4699,42.3737,42.3898,317158.0
2018-08-07 10:20:00,52.89,52.97,52.86,52.89,270342.0,42.3818,42.4459,42.3577,42.3818,270342.0
2018-08-07 10:30:00,52.89,52.98,52.85,52.94,346199.0,42.3818,42.4539,42.3497,42.4218,346199.0
2018-08-07 10:40:00,52.94,53.03,52.84,53.03,710679.0,42.4218,42.4939,42.3417,42.4939,710679.0
2018-08-07 10:50:00,53.04,53.14,52.99,53.12,515929.0,42.502,42.5821,42.4619,42.5661,515929.0
2018-08-07 11:00:00,53.11,53.16,53.07,53.11,366935.0,42.558,42.5981,42.526,42.558,366935.0
2018-08-07 11:10:00,53.11,53.17,53.09,53.14,232851.0,42.558,42.6061,42.542,42.5821,232851.0
2018-08-07 11:20:00,53.13,53.16,53.08,53.11,216237.0,42.5741,42.5981,42.534,42.558,216237.0
2018-08-07 11:30:00,53.1,53.12,53.07,53.1,143537.0,42.55,42.5661,42.526,42.55,143537.0
2018-08-07 11:40:00,53.1,53.12,53.05,53.08,146447.0,42.55,42.5661,42.51,42.534,146447.0
2018-08-07 11:50:00,53.08,53.13,53.05,53.09,150708.0,42.534,42.5741,42.51,42.542,150708.0
2018-08-07 12:00:00,53.08,53.17,53.08,53.16,189763.0,42.534,42.6061,42.534,42.5981,189763.0
2018-08-07 12:10:00,53.16,53.22,53.16,53.18,176128.0,42.5981,42.6462,42.5981,42.6141,176128.0
2018-08-07 12:20:00,53.18,53.24,53.18,53.23,138226.0,42.6141,42.6622,42.6141,42.6542,138226.0
2018-08-07 12:30:00,53.23,53.24,53.2,53.22,151579.0,42.6542,42.6622,42.6302,42.6462,151579.0
2018-08-07 12:40:00,53.21,53.22,53.12,53.12,281349.0,42.6382,42.6462,42.5661,42.5661,281349.0
2018-08-07 12:50:00,53.13,53.17,53.12,53.17,170294.0,42.5741,42.6061,42.5661,42.6061,170294.0
2018-08-07 13:00:00,53.17,53.23,53.14,53.22,118500.0,42.6061,42.6542,42.5821,42.6462,118500.0
2018-08-07 13:10:00,53.21,53.22,53.18,53.2,254454.0,42.6382,42.6462,42.6141,42.6302,254454.0
2018-08-07 13:20:00,53.19,53.25,53.17,53.18,184066.0,42.6222,42.6702,42.6061,42.6141,184066.0
2018-08-07 13:30:00,53.19,53.23,53.16,53.23,136196.0,42.6222,42.6542,42.5981,42.6542,136196.0
2018-08-07 13:40:00,53.23,53.25,53.22,53.25,206618.0,42.6542,42.6702,42.6462,42.6702,206618.0
2018-08-07 13:50:00,53.24,53.25,53.2,53.24,173854.0,42.6622,42.6702,42.6302,42.6622,173854.0
2018-08-07 14:00:00,53.24,53.25,53.2,53.2,180958.0,42.6622,42.6702,42.6302,42.6302,180958.0
2018-08-07 14:10:00,53.2,53.22,53.17,53.21,151639.0,42.6302,42.6462,42.6061,42.6382,151639.0
2018-08-07 14:20:00,53.2,53.23,53.17,53.22,172474.0,42.6302,42.6542,42.6061,42.6462,172474.0
2018-08-07 14:30:00,53.22,53.25,53.21,53.23,116353.0,42.6462,42.6702,42.6382,42.6542,116353.0
2018-08-07 14:40:00,53.23,53.28,53.22,53.28,232408.0,42.6542,42.6943,42.6462,42.6943,232408.0
2018-08-07 14:50:00,53.28,53.33,53.28,53.3,161447.0,42.6943,42.7343,42.6943,42.7103,161447.0
2018-08-07 15:00:00,53.3,53.35,53.28,53.33,311943.0,42.7103,42.7504,42.6943,42.7343,311943.0
2018-08-07 15:10:00,53.33,53.33,53.26,53.29,182528.0,42.7343,42.7343,42.6782,42.7023,182528.0
2018-08-07 15:20:00,53.29,53.32,53.25,53.27,207432.0,42.7023,42.7263,42.6702,42.6863,207432.0
2018-08-07 15:30:00,53.27,53.28,53.19,53.22,758247.0,42.6863,42.6943,42.6222,42.6462,758247.0
2018-08-07 15:40:00,53.22,53.25,53.2,53.24,517894.0,42.6462,42.6702,42.6302,42.6622,517894.0
2018-08-07 15:50:00,53.24,53.3,53.23,53.25,1645581.0,42.6622,42.7103,42.6542,42.6702,1645581.0
2018-08-08 09:30:00,53.08,53.08,52.79,52.95,1554631.0,42.534,42.534,42.3016,42.4298,1554631.0
2018-08-08 09:40:00,52.95,53.08,52.93,53.05,641895.0,42.4298,42.534,42.4138,42.51,641895.0
2018-08-08 09:50:00,53.04,53.09,52.91,52.91,265295.0,42.502,42.542,42.3978,42.3978,265295.0
2018-08-08 10:00:00,52.91,52.99,52.88,52.94,368130.0,42.3978,42.4619,42.3737,42.4218,368130.0
2018-08-08 10:10:00,52.94,52.96,52.83,52.89,934829.0,42.4218,42.4378,42.3337,42.3818,934829.0
2018-08-08 10:20:00,52.89,53.07,52.83,53.06,560466.0,42.3818,42.526,42.3337,42.518,560466.0
2018-08-08 10:30:00,53.06,53.07,52.97,52.98,394634.0,42.518,42.526,42.4459,42.4539,394634.0
2018-08-08 10:40:00,52.98,52.99,52.91,52.93,366857.0,42.4539,42.4619,42.3978,42.4138,366857.0
2018-08-08 10:50:00,52.93,52.95,52.88,52.94,343930.0,42.4138,42.4298,42.3737,42.4218,343930.0
2018-08-08 11:00:00,52.93,53.01,52.93,52.96,318947.0,42.4138,42.4779,42.4138,42.4378,318947.0
2018-08-08 11:10:00,52.96,52.98,52.91,52.96,317563.0,42.4378,42.4539,42.3978,42.4378,317563.0
2018-08-08 11:20:00,52.96,53.05,52.92,53.04,421314.0,42.4378,42.51,42.4058,42.502,421314.0
2018-08-08 11:30:00,53.03,53.06,52.98,53.04,207942.0,42.4939,42.518,42.4539,42.502,207942.0
2018-08-08 11:40:00,53.05,53.06,53.0,53.02,470500.0,42.51,42.518,42.4699,42.4859,470500.0
2018-08-08 11:50:00,53.02,53.1,53.01,53.1,303419.0,42.4859,42.55,42.4779,42.55,303419.0
2018-08-08 12:00:00,53.1,53.16,53.07,53.08,268185.0,42.55,42.5981,42.526,42.534,268185.0
2018-08-08 12:10:00,53.09,53.11,53.05,53.05,220478.0,42.542,42.558,42.51,42.51,220478.0
2018-08-08 12:20:00,53.05,53.05,52.98,52.98,174186.0,42.51,42.51,42.4539,42.4539,174186.0
2018-08-08 12:30:00,52.98,52.99,52.92,52.93,198512.0,42.4539,42.4619,42.4058,42.4138,198512.0
2018-08-08 12:40:00,52.93,52.96,52.92,52.94,263766.0,42.4138,42.4378,42.4058,42.4218,263766.0
2018-08-08 12:50:00,52.94,52.97,52.92,52.97,210540.0,42.4218,42.4459,42.4058,42.4459,210540.0
2018-08-08 13:00:00,52.97,52.99,52.93,52.93,174801.0,42.4459,42.4619,42.4138,42.4138,174801.0
2018-08-08 13:10:00,52.93,52.95,52.91,52.93,250928.0,42.4138,42.4298,42.3978,42.4138,250928.0
2018-08-08 13:20:00,52.92,52.96,52.89,52.95,88340.0,42.4058,42.4378,42.3818,42.4298,88340.0
2018-08-08 13:30:00,52.95,52.97,52.9,52.91,109434.0,42.4298,42.4459,42.3898,42.3978,109434.0
2018-08-08 13:40:00,52.91,52.91,52.88,52.89,222516.0,42.3978,42.3978,42.3737,42.3818,222516.0
2018-08-08 13:50:00,52.89,52.93,52.87,52.9,155163.0,42.3818,42.4138,42.3657,42.3898,155163.0
2018-08-08 14:00:00,52.89,52.95,52.87,52.93,265853.0,42.3818,42.4298,42.3657,42.4138,265853.0
2018-08-08 14:10:00,52.92,52.95,52.89,52.94,476280.0,42.4058,42.4298,42.3818,42.4218,476280.0
2018-08-08 14:20:00,52.94,52.95,52.89,52.9,137929.0,42.4218,42.4298,42.3818,42.3898,137929.0
2018-08-08 14:30:00,52.9,52.92,52.89,52.9,121310.0,42.3898,42.4058,42.3818,42.3898,121310.0
2018-08-08 14:40:00,52.9,52.91,52.83,52.83,177167.0,42.3898,42.3978,42.3337,42.3337,177167.0
2018-08-08 14:50:00,52.83,52.86,52.82,52.85,257345.0,42.3337,42.3577,42.3257,42.3497,257345.0
2018-08-08 15:00:00,52.85,52.88,52.83,52.87,279163.0,42.3497,42.3737,42.3337,42.3657,279163.0
2018-08-08 15:10:00,52.86,52.9,52.86,52.89,235254.0,42.3577,42.3898,42.3577,42.3818,235254.0
2018-08-08 15:20:00,52.89,52.93,52.87,52.88,199133.0,42.3818,42.4138,42.3657,42.3737,199133.0
2018-08-08 15:30:00,52.89,52.94,52.88,52.9,362368.0,42.3818,42.4218,42.3737,42.3898,362368.0
2018-08-08 15:40:00,52.9,52.93,52.89,52.93,297176.0,42.3898,42.4138,42.3818,42.4138,297176.0
2018-08-08 15:50:00,52.93,53.05,52.9,52.98,2411104.0,42.4138,42.51,42.3898,42.4539,2411104.0
2018-08-09 09:30:00,52.97,53.03,52.78,52.96,720782.0,42.4459,42.4939,42.2936,42.4378,720782.0
2018-08-09 09:40:00,52.96,53.13,52.89,53.1,319812.0,42.4378,42.5741,42.3818,42.55,319812.0
2018-08-09 09:50:00,53.1,53.15,52.98,53.06,306657.0,42.55,42.5901,42.4539,42.518,306657.0
2018-08-09 10:00:00,53.07,53.09,52.91,52.95,169529.0,42.526,42.542,42.3978,42.4298,169529.0
2018-08-09 10:10:00,52.95,53.07,52.93,53.05,201076.0,42.4298,42.526,42.4138,42.51,201076.0
2018-08-09 10:20:00,53.05,53.06,52.97,53.04,146047.0,42.51,42.518,42.4459,42.502,146047.0
2018-08-09 10:30:00,53.03,53.1,53.0,53.07,148944.0,42.4939,42.55,42.4699,42.526,148944.0
2018-08-09 10:40:00,53.07,53.14,53.03,53.14,224475.0,42.526,42.5821,42.4939,42.5821,224475.0
2018-08-09 10:50:00,53.14,53.19,53.1,53.11,280127.0,42.5821,42.6222,42.55,42.558,280127.0
2018-08-09 11:00:00,53.12,53.12,53.04,53.1,307820.0,42.5661,42.5661,42.502,42.55,307820.0
2018-08-09 11:10:00,53.1,53.12,53.05,53.08,194616.0,42.55,42.5661,42.51,42.534,194616.0
2018-08-09 11:20:00,53.09,53.13,53.05,53.08,191637.0,42.542,42.5741,42.51,42.534,191637.0
2018-08-09 11:30:00,53.08,53.12,53.06,53.09,149343.0,42.534,42.5661,42.518,42.542,149343.0
2018-08-09 11:40:00,53.08,53.12,53.05,53.12,199531.0,42.534,42.5661,42.51,42.5661,199531.0
2018-08-09 11:50:00,53.12,53.16,53.07,53.09,159573.0,42.5661,42.5981,42.526,42.542,159573.0
2018-08-09 12:00:00,53.08,53.1,53.06,53.07,141223.0,42.534,42.55,42.518,42.526,141223.0
2018-08-09 12:10:00,53.07,53.11,53.06,53.1,62078.0,42.526,42.558,42.518,42.55,62078.0
2018-08-09 12:20:00,53.09,53.11,53.08,53.11,78225.0,42.542,42.558,42.534,42.558,78225.0
2018-08-09 12:30:00,53.11,53.14,53.11,53.14,80426.0,42.558,42.5821,42.558,42.5821,80426.0
2018-08-09 12:40:00,53.13,53.16,53.12,53.14,152134.0,42.5741,42.5981,42.5661,42.5821,152134.0
2018-08-09 12:50:00,53.14,53.15,53.11,53.14,51684.0,42.5821,42.5901,42.558,42.5821,51684.0
2018-08-09 13:00:00,53.15,53.19,53.15,53.18,156692.0,42.5901,42.6222,42.5901,42.6141,156692.0
2018-08-09 13:10:00,53.18,53.18,53.1,53.14,105738.0,42.6141,42.6141,42.55,42.5821,105738.0
2018-08-09 13:20:00,53.13,53.18,53.11,53.18,147619.0,42.5741,42.6141,42.558,42.6141,147619.0
2018-08-09 13:30:00,53.17,53.19,53.15,53.16,60227.0,42.6061,42.6222,42.5901,42.5981,60227.0
2018-08-09 13:40:00,53.17,53.21,53.17,53.2,141178.0,42.6061,42.6382,42.6061,42.6302,141178.0
2018-08-09 13:50:00,53.2,53.22,53.19,53.2,69165.0,42.6302,42.6462,42.6222,42.6302,69165.0
2018-08-09 14:00:00,53.2,53.2,53.16,53.17,146497.0,42.6302,42.6302,42.5981,42.6061,146497.0
2018-08-09 14:10:00,53.17,53.2,53.13,53.17,272480.0,42.6061,42.6302,42.5741,42.6061,272480.0
2018-08-09 14:20:00,53.17,53.19,53.14,53.17,154879.0,42.6061,42.6222,42.5821,42.6061,154879.0
2018-08-09 14:30:00,53.17,53.18,53.14,53.16,93921.0,42.6061,42.6141,42.5821,42.5981,93921.0
2018-08-09 14:40:00,53.15,53.18,53.14,53.15,180271.0,42.5901,42.6141,42.5821,42.5901,180271.0
2018-08-09 14:50:00,53.16,53.19,53.16,53.17,107995.0,42.5981,42.6222,42.5981,42.6061,107995.0
2018-08-09 15:00:00,53.17,53.17,53.13,53.14,106981.0,42.6061,42.6061,42.5741,42.5821,106981.0
2018-08-09 15:10:00,53.14,53.17,53.12,53.15,273471.0,42.5821,42.6061,42.5661,42.5901,273471.0
2018-08-09 15:20:00,53.15,53.21,53.14,53.21,103672.0,42.5901,42.6382,42.5821,42.6382,103672.0
2018-08-09 15:30:00,53.21,53.25,53.19,53.21,216149.0,42.6382,42.6702,42.6222,42.6382,216149.0
2018-08-09 15:40:00,53.22,53.25,53.16,53.16,402482.0,42.6462,42.6702,42.5981,42.5981,402482.0
2018-08-09 15:50:00,53.17,53.23,53.16,53.21,1369659.0,42.6061,42.6542,42.5981,42.6382,1369659.0
2018-08-10 09:30:00,53.29,53.51,53.22,53.37,1271753.0,42.7023,42.8786,42.6462,42.7664,1271753.0
2018-08-10 09:40:00,53.37,53.6,53.33,53.56,1231079.0,42.7664,42.9507,42.7343,42.9186,1231079.0
2018-08-10 09:50:00,53.57,53.66,53.51,53.62,501418.0,42.9267,42.9988,42.8786,42.9667,501418.0
2018-08-10 10:00:00,53.62,53.65,53.52,53.52,658242.0,42.9667,42.9908,42.8866,42.8866,658242.0
2018-08-10 10:10:00,53.51,53.51,53.31,53.42,724419.0,42.8786,42.8786,42.7183,42.8065,724419.0
2018-08-10 10:20:00,53.42,53.44,53.35,53.4,190820.0,42.8065,42.8225,42.7504,42.7904,190820.0
2018-08-10 10:30:00,53.4,53.4,53.31,53.32,208865.0,42.7904,42.7904,42.7183,42.7263,208865.0
2018-08-10 10:40:00,53.32,53.42,53.28,53.28,314395.0,42.7263,42.8065,42.6943,42.6943,314395.0
2018-08-10 10:50:00,53.27,53.35,53.24,53.25,425398.0,42.6863,42.7504,42.6622,42.6702,425398.0
2018-08-10 11:00:00,53.25,53.28,53.18,53.26,225144.0,42.6702,42.6943,42.6141,42.6782,225144.0
2018-08-10 11:10:00,53.27,53.33,53.24,53.32,339993.0,42.6863,42.7343,42.6622,42.7263,339993.0
2018-08-10 11:20:00,53.32,53.34,53.26,53.33,149600.0,42.7263,42.7423,42.6782,42.7343,149600.0
2018-08-10 11:30:00,53.33,53.33,53.26,53.3,106890.0,42.7343,42.7343,42.6782,42.7103,106890.0
2018-08-10 11:40:00,53.29,53.29,53.2,53.21,170968.0,42.7023,42.7023,42.6302,42.6382,170968.0
2018-08-10 11:50:00,53.21,53.27,53.16,53.17,207801.0,42.6382,42.6863,42.5981,42.6061,207801.0
2018-08-10 12:00:00,53.17,53.19,53.12,53.13,184286.0,42.6061,42.6222,42.5661,42.5741,184286.0
2018-08-10 12:10:00,53.13,53.13,53.08,53.09,214870.0,42.5741,42.5741,42.534,42.542,214870.0
2018-08-10 12:20:00,53.09,53.15,53.08,53.14,215159.0,42.542,42.5901,42.534,42.5821,215159.0
2018-08-10 12:30:00,53.14,53.15,53.06,53.06,112867.0,42.5821,42.5901,42.518,42.518,112867.0
2018-08-10 12:40:00,53.06,53.1,53.05,53.05,180229.0,42.518,42.55,42.51,42.51,180229.0
2018-08-10 12:50:00,53.04,53.05,53.0,53.04,147190.0,42.502,42.51,42.4699,42.502,147190.0
2018-08-10 13:00:00,53.04,53.1,53.04,53.07,181520.0,42.502,42.55,42.502,42.526,181520.0
2018-08-10 13:10:00,53.07,53.07,53.01,53.02,224577.0,42.526,42.526,42.4779,42.4859,224577.0
2018-08-10 13:20:00,53.02,53.06,53.01,53.04,141371.0,42.4859,42.518,42.4779,42.502,141371.0
2018-08-10 13:30:00,53.04,53.09,53.03,53.09,225621.0,42.502,42.542,42.4939,42.542,225621.0
2018-08-10 13:40:00,53.08,53.11,53.05,53.1,90450.0,42.534,42.558,42.51,42.55,90450.0
2018-08-10 13:50:00,53.1,53.17,53.09,53.16,293850.0,42.55,42.6061,42.542,42.5981,293850.0
2018-08-10 14:00:00,53.16,53.18,53.11,53.14,179048.0,42.5981,42.6141,42.558,42.5821,179048.0
2018-08-10 14:10:00,53.14,53.16,53.11,53.14,121504.0,42.5821,42.5981,42.558,42.5821,121504.0
2018-08-10 14:20:00,53.14,53.2,53.14,53.2,240115.0,42.5821,42.6302,42.5821,42.6302,240115.0
2018-08-10 14:30:00,53.19,53.2,53.13,53.15,235409.0,42.6222,42.6302,42.5741,42.5901,235409.0
2018-08-10 14:40:00,53.15,53.17,53.13,53.13,142596.0,42.5901,42.6061,42.5741,42.5741,142596.0
2018-08-10 14:50:00,53.14,53.16,53.11,53.14,162139.0,42.5821,42.5981,42.558,42.5821,162139.0
2018-08-10 15:00:00,53.13,53.13,53.04,53.04,292944.0,42.5741,42.5741,42.502,42.502,292944.0
2018-08-10 15:10:00,53.05,53.05,52.98,52.99,188527.0,42.51,42.51,42.4539,42.4619,188527.0
2018-08-10 15:20:00,52.99,53.13,52.99,53.1,339264.0,42.4619,42.5741,42.4619,42.55,339264.0
2018-08-10 15:30:00,53.09,53.1,52.99,53.03,322782.0,42.542,42.55,42.4619,42.4939,322782.0
2018-08-10 15:40:00,53.03,53.04,52.97,52.98,560894.0,42.4939,42.502,42.4459,42.4539,560894.0
2018-08-10 15:50:00,52.98,53.04,52.97,53.0,1173273.0,42.4539,42.502,42.4459,42.4699,1173273.0
2018-08-13 09:30:00,53.08,53.08,52.91,53.04,324562.0,42.534,42.534,42.3978,42.502,324562.0
2018-08-13 09:40:00,53.03,53.16,53.03,53.03,284722.0,42.4939,42.5981,42.4939,42.4939,284722.0
2018-08-13 09:50:00,53.02,53.03,52.9,53.0,386136.0,42.4859,42.4939,42.3898,42.4699,386136.0
2018-08-13 10:00:00,53.01,53.13,53.0,53.08,237300.0,42.4779,42.5741,42.4699,42.534,237300.0
2018-08-13 10:10:00,53.07,53.07,52.9,52.93,609966.0,42.526,42.526,42.3898,42.4138,609966.0
2018-08-13 10:20:00,52.93,52.97,52.88,52.96,342676.0,42.4138,42.4459,42.3737,42.4378,342676.0
2018-08-13 10:30:00,52.96,53.03,52.92,52.96,298755.0,42.4378,42.4939,42.4058,42.4378,298755.0
2018-08-13 10:40:00,52.95,53.01,52.85,52.86,179952.0,42.4298,42.4779,42.3497,42.3577,179952.0
2018-08-13 10:50:00,52.86,52.91,52.85,52.87,152266.0,42.3577,42.3978,42.3497,42.3657,152266.0
2018-08-13 11:00:00,52.87,52.92,52.84,52.89,123421.0,42.3657,42.4058,42.3417,42.3818,123421.0
2018-08-13 11:10:00,52.89,52.93,52.86,52.93,255251.0,42.3818,42.4138,42.3577,42.4138,255251.0
2018-08-13 11:20:00,52.93,53.01,52.92,52.97,253436.0,42.4138,42.4779,42.4058,42.4459,253436.0
2018-08-13 11:30:00,52.98,53.02,52.95,52.96,197183.0,42.4539,42.4859,42.4298,42.4378,197183.0
2018-08-13 11:40:00,52.95,52.99,52.93,52.98,102668.0,42.4298,42.4619,42.4138,42.4539,102668.0
2018-08-13 11:50:00,52.98,53.01,52.88,52.88,298989.0,42.4539,42.4779,42.3737,42.3737,298989.0
2018-08-13 12:00:00,52.87,52.89,52.81,52.87,468475.0,42.3657,42.3818,42.3177,42.3657,468475.0
2018-08-13 12:10:00,52.88,52.9,52.85,52.88,115023.0,42.3737,42.3898,42.3497,42.3737,115023.0
2018-08-13 12:20:00,52.88,52.94,52.87,52.93,140344.0,42.3737,42.4218,42.3657,42.4138,140344.0
2018-08-13 12:30:00,52.92,52.94,52.85,52.9,158641.0,42.4058,42.4218,42.3497,42.3898,158641.0
2018-08-13 12:40:00,52.89,52.94,52.88,52.92,171114.0,42.3818,42.4218,42.3737,42.4058,171114.0
2018-08-13 12:50:00,52.92,52.94,52.86,52.88,153632.0,42.4058,42.4218,42.3577,42.3737,153632.0
2018-08-13 13:00:00,52.88,52.97,52.87,52.97,190383.0,42.3737,42.4459,42.3657,42.4459,190383.0
2018-08-13 13:10:00,52.97,53.02,52.96,53.01,204221.0,42.4459,42.4859,42.4378,42.4779,204221.0
2018-08-13 13:20:00,53.02,53.02,52.97,52.99,102322.0,42.4859,42.4859,42.4459,42.4619,102322.0
2018-08-13 13:30:00,52.99,53.02,52.96,53.0,159706.0,42.4619,42.4859,42.4378,42.4699,159706.0
2018-08-13 13:40:00,53.0,53.05,53.0,53.0,380260.0,42.4699,42.51,42.4699,42.4699,380260.0
2018-08-13 13:50:00,53.0,53.06,53.0,53.03,116872.0,42.4699,42.518,42.4699,42.4939,116872.0
2018-08-13 14:00:00,53.03,53.03,52.97,52.98,226637.0,42.4939,42.4939,42.4459,42.4539,226637.0
2018-08-13 14:10:00,52.98,53.03,52.97,53.01,80987.0,42.4539,42.4939,42.4459,42.4779,80987.0
2018-08-13 14:20:00,53.01,53.04,52.99,53.01,132769.0,42.4779,42.502,42.4619,42.4779,132769.0
2018-08-13 14:30:00,53.01,53.06,53.0,53.05,210699.0,42.4779,42.518,42.4699,42.51,210699.0
2018-08-13 14:40:00,53.05,53.05,53.02,53.05,222116.0,42.51,42.51,42.4859,42.51,222116.0
2018-08-13 14:50:00,53.05,53.13,53.04,53.09,313352.0,42.51,42.5741,42.502,42.542,313352.0
2018-08-13 15:00:00,53.09,53.09,53.05,53.08,147713.0,42.542,42.542,42.51,42.534,147713.0
2018-08-13 15:10:00,53.08,53.14,53.07,53.09,396688.0,42.534,42.5821,42.526,42.542,396688.0
2018-08-13 15:20:00,53.1,53.12,53.07,53.08,400279.0,42.55,42.5661,42.526,42.534,400279.0
2018-08-13 15:30:00,53.08,53.08,53.03,53.06,212859.0,42.534,42.534,42.4939,42.518,212859.0
2018-08-13 15:40:00,53.05,53.13,53.05,53.05,319414.0,42.51,42.5741,42.51,42.51,319414.0
2018-08-13 15:50:00,53.05,53.12,53.04,53.06,801480.0,42.51,42.5661,42.502,42.518,801480.0
2018-08-14 09:30:00,53.08,53.25,53.02,53.24,466661.0,42.534,42.6702,42.4859,42.6622,466661.0
2018-08-14 09:40:00,53.25,53.32,53.19,53.32,640925.0,42.6702,42.7263,42.6222,42.7263,640925.0
2018-08-14 09:50:00,53.32,53.34,53.24,53.24,371816.0,42.7263,42.7423,42.6622,42.6622,371816.0
2018-08-14 10:00:00,53.24,53.29,53.19,53.2,482536.0,42.6622,42.7023,42.6222,42.6302,482536.0
2018-08-14 10:10:00,53.2,53.24,53.15,53.17,292801.0,42.6302,42.6622,42.5901,42.6061,292801.0
2018-08-14 10:20:00,53.18,53.28,53.16,53.26,205973.0,42.6141,42.6943,42.5981,42.6782,205973.0
2018-08-14 10:30:00,53.26,53.27,53.19,53.25,351853.0,42.6782,42.6863,42.6222,42.6702,351853.0
2018-08-14 10:40:00,53.25,53.31,53.23,53.27,141476.0,42.6702,42.7183,42.6542,42.6863,141476.0
2018-08-14 10:50:00,53.27,53.32,53.25,53.26,207702.0,42.6863,42.7263,42.6702,42.6782,207702.0
2018-08-14 11:00:00,53.27,53.32,53.26,53.3,338003.0,42.6863,42.7263,42.6782,42.7103,338003.0
2018-08-14 11:10:00,53.3,53.32,53.23,53.23,200171.0,42.7103,42.7263,42.6542,42.6542,200171.0
2018-08-14 11:20:00,53.24,53.24,53.18,53.19,204819.0,42.6622,42.6622,42.6141,42.6222,204819.0
2018-08-14 11:30:00,53.2,53.23,53.18,53.23,100501.0,42.6302,42.6542,42.6141,42.6542,100501.0
2018-08-14 11:40:00,53.23,53.32,53.22,53.28,214824.0,42.6542,42.7263,42.6462,42.6943,214824.0
2018-08-14 11:50:00,53.29,53.33,53.26,53.33,124937.0,42.7023,42.7343,42.6782,42.7343,124937.0
2018-08-14 12:00:00,53.33,53.38,53.32,53.37,196986.0,42.7343,42.7744,42.7263,42.7664,196986.0
2018-08-14 12:10:00,53.36,53.37,53.31,53.32,116928.0,42.7584,42.7664,42.7183,42.7263,116928.0
2018-08-14 12:20:00,53.32,53.32,53.27,53.3,94921.0,42.7263,42.7263,42.6863,42.7103,94921.0
2018-08-14 12:30:00,53.3,53.31,53.25,53.28,234463.0,42.7103,42.7183,42.6702,42.6943,234463.0
2018-08-14 12:40:00,53.28,53.35,53.28,53.3,239124.0,42.6943,42.7504,42.6943,42.7103,239124.0
2018-08-14 12:50:00,53.3,53.31,53.24,53.26,163174.0,42.7103,42.7183,42.6622,42.6782,163174.0
2018-08-14 13:00:00,53.25,53.28,53.22,53.27,220324.0,42.6702,42.6943,42.6462,42.6863,220324.0
2018-08-14 13:10:00,53.27,53.28,53.23,53.24,122248.0,42.6863,42.6943,42.6542,42.6622,122248.0
2018-08-14 13:20:00,53.24,53.27,53.23,53.27,102448.0,42.6622,42.6863,42.6542,42.6863,102448.0
2018-08-14 13:30:00,53.27,53.28,53.24,53.26,106585.0,42.6863,42.6943,42.6622,42.6782,106585.0
2018-08-14 13:40:00,53.27,53.27,53.21,53.22,127590.0,42.6863,42.6863,42.6382,42.6462,127590.0
2018-08-14 13:50:00,53.22,53.26,53.22,53.26,291934.0,42.6462,42.6782,42.6462,42.6782,291934.0
2018-08-14 14:00:00,53.25,53.29,53.24,53.27,198064.0,42.6702,42.7023,42.6622,42.6863,198064.0
2018-08-14 14:10:00,53.27,53.29,53.25,53.27,104095.0,42.6863,42.7023,42.6702,42.6863,104095.0
2018-08-14 14:20:00,53.27,53.31,53.24,53.24,113474.0,42.6863,42.7183,42.6622,42.6622,113474.0
2018-08-14 14:30:00,53.25,53.27,53.23,53.24,96025.0,42.6702,42.6863,42.6542,42.6622,96025.0
2018-08-14 14:40:00,53.25,53.28,53.22,53.23,117488.0,42.6702,42.6943,42.6462,42.6542,117488.0
2018-08-14 14:50:00,53.23,53.25,53.22,53.22,75486.0,42.6542,42.6702,42.6462,42.6462,75486.0
2018-08-14 15:00:00,53.23,53.24,53.2,53.2,165459.0,42.6542,42.6622,42.6302,42.6302,165459.0
2018-08-14 15:10:00,53.21,53.22,53.19,53.2,185646.0,42.6382,42.6462,42.6222,42.6302,185646.0
2018-08-14 15:20:00,53.19,53.2,53.15,53.17,142731.0,42.6222,42.6302,42.5901,42.6061,142731.0
2018-08-14 15:30:00,53.17,53.2,53.15,53.18,292441.0,42.6061,42.6302,42.5901,42.6141,292441.0
2018-08-14 15:40:00,53.19,53.21,53.16,53.19,430964.0,42.6222,42.6382,42.5981,42.6222,430964.0
2018-08-14 15:50:00,53.19,53.2,53.15,53.19,1341387.0,42.6222,42.6302,42.5901,42.6222,1341387.0
2018-08-15 09:30:00,53.34,53.39,53.24,53.33,240428.0,42.7423,42.7824,42.6622,42.7343,240428.0
2018-08-15 09:40:00,53.32,53.48,53.23,53.41,1279434.0,42.7263,42.8545,42.6542,42.7984,1279434.0
2018-08-15 09:50:00,53.41,53.53,53.39,53.53,904048.0,42.7984,42.8946,42.7824,42.8946,904048.0
2018-08-15 10:00:00,53.53,53.63,53.48,53.61,1547948.0,42.8946,42.9747,42.8545,42.9587,1547948.0
2018-08-15 10:10:00,53.61,53.73,53.59,53.71,570913.0,42.9587,43.0549,42.9427,43.0388,570913.0
2018-08-15 10:20:00,53.7,53.86,53.7,53.86,302759.0,43.0308,43.159,43.0308,43.159,302759.0
2018-08-15 10:30:00,53.86,53.98,53.86,53.89,767389.0,43.159,43.2552,43.159,43.1831,767389.0
2018-08-15 10:40:00,53.89,53.89,53.77,53.77,789144.0,43.1831,43.1831,43.0869,43.0869,789144.0
2018-08-15 10:50:00,53.78,53.89,53.77,53.89,592735.0,43.0949,43.1831,43.0869,43.1831,592735.0
2018-08-15 11:00:00,53.89,53.93,53.84,53.91,499138.0,43.1831,43.2151,43.143,43.1991,499138.0
2018-08-15 11:10:00,53.9,53.9,53.77,53.79,334079.0,43.1911,43.1911,43.0869,43.1029,334079.0
2018-08-15 11:20:00,53.79,53.86,53.77,53.8,521340.0,43.1029,43.159,43.0869,43.111,521340.0
2018-08-15 11:30:00,53.8,53.82,53.71,53.75,546702.0,43.111,43.127,43.0388,43.0709,546702.0
2018-08-15 11:40:00,53.75,53.78,53.73,53.74,254925.0,43.0709,43.0949,43.0549,43.0629,254925.0
2018-08-15 11:50:00,53.73,53.79,53.72,53.77,191788.0,43.0549,43.1029,43.0469,43.0869,191788.0
2018-08-15 12:00:00,53.77,53.81,53.72,53.77,205571.0,43.0869,43.119,43.0469,43.0869,205571.0
2018-08-15 12:10:00,53.77,53.79,53.71,53.77,268036.0,43.0869,43.1029,43.0388,43.0869,268036.0
2018-08-15 12:20:00,53.76,53.78,53.73,53.77,169006.0,43.0789,43.0949,43.0549,43.0869,169006.0
2018-08-15 12:30:00,53.76,53.77,53.68,53.69,180111.0,43.0789,43.0869,43.0148,43.0228,180111.0
2018-08-15 12:40:00,53.69,53.72,53.66,53.71,577047.0,43.0228,43.0469,42.9988,43.0388,577047.0
2018-08-15 12:50:00,53.71,53.71,53.58,53.58,112057.0,43.0388,43.0388,42.9347,42.9347,112057.0
2018-08-15 13:00:00,53.58,53.58,53.51,53.54,166401.0,42.9347,42.9347,42.8786,42.9026,166401.0
2018-08-15 13:10:00,53.53,53.6,53.51,53.57,151192.0,42.8946,42.9507,42.8786,42.9267,151192.0
2018-08-15 13:20:00,53.57,53.59,53.52,53.55,162960.0,42.9267,42.9427,42.8866,42.9106,162960.0
2018-08-15 13:30:00,53.55,53.56,53.51,53.55,308937.0,42.9106,42.9186,42.8786,42.9106,308937.0
2018-08-15 13:40:00,53.56,53.64,53.55,53.63,293159.0,42.9186,42.9827,42.9106,42.9747,293159.0
2018-08-15 13:50:00,53.63,53.63,53.52,53.57,191256.0,42.9747,42.9747,42.8866,42.9267,191256.0
2018-08-15 14:00:00,53.57,53.57,53.5,53.55,199487.0,42.9267,42.9267,42.8706,42.9106,199487.0
2018-08-15 14:10:00,53.55,53.63,53.54,53.62,172498.0,42.9106,42.9747,42.9026,42.9667,172498.0
2018-08-15 14:20:00,53.63,53.64,53.57,53.6,189351.0,42.9747,42.9827,42.9267,42.9507,189351.0
2018-08-15 14:30:00,53.59,53.62,53.52,53.53,193669.0,42.9427,42.9667,42.8866,42.8946,193669.0
2018-08-15 14:40:00,53.53,53.54,53.45,53.47,296216.0,42.8946,42.9026,42.8305,42.8465,296216.0
2018-08-15 14:50:00,53.47,53.49,53.41,53.47,249411.0,42.8465,42.8625,42.7984,42.8465,249411.0
2018-08-15 15:00:00,53.47,53.55,53.46,53.52,361220.0,42.8465,42.9106,42.8385,42.8866,361220.0
2018-08-15 15:10:00,53.53,53.54,53.5,53.51,338099.0,42.8946,42.9026,42.8706,42.8786,338099.0
2018-08-15 15:20:00,53.5,53.52,53.45,53.48,259311.0,42.8706,42.8866,42.8305,42.8545,259311.0
2018-08-15 15:30:00,53.48,53.59,53.47,53.53,528123.0,42.8545,42.9427,42.8465,42.8946,528123.0
2018-08-15 15:40:00,53.53,53.55,53.47,53.53,369541.0,42.8946,42.9106,42.8465,42.8946,369541.0
2018-08-15 15:50:00,53.52,53.68,53.5,53.61,2126068.0,42.8866,43.0148,42.8706,42.9587,2126068.0
2018-08-16 09:30:00,53.54,53.6,53.43,53.58,410558.0,42.9026,42.9507,42.8145,42.9347,410558.0
2018-08-16 09:40:00,53.58,53.67,53.52,53.65,412387.0,42.9347,43.0068,42.8866,42.9908,412387.0
2018-08-16 09:50:00,53.64,53.66,53.53,53.65,418974.0,42.9827,42.9988,42.8946,42.9908,418974.0
2018-08-16 10:00:00,53.65,53.7,53.58,53.6,257975.0,42.9908,43.0308,42.9347,42.9507,257975.0
2018-08-16 10:10:00,53.6,53.62,53.53,53.56,326106.0,42.9507,42.9667,42.8946,42.9186,326106.0
2018-08-16 10:20:00,53.57,53.7,53.54,53.65,236269.0,42.9267,43.0308,42.9026,42.9908,236269.0
2018-08-16 10:30:00,53.64,53.73,53.63,53.7,431783.0,42.9827,43.0549,42.9747,43.0308,431783.0
2018-08-16 10:40:00,53.71,53.8,53.7,53.8,205113.0,43.0388,43.111,43.0308,43.111,205113.0
2018-08-16 10:50:00,53.8,53.87,53.8,53.83,315902.0,43.111,43.167,43.111,43.135,315902.0
2018-08-16 11:00:00,53.83,53.86,53.78,53.79,516984.0,43.135,43.159,43.0949,43.1029,516984.0
2018-08-16 11:10:00,53.79,53.86,53.75,53.77,181642.0,43.1029,43.159,43.0709,43.0869,181642.0
2018-08-16 11:20:00,53.77,53.93,53.75,53.93,211420.0,43.0869,43.2151,43.0709,43.2151,211420.0
2018-08-16 11:30:00,53.93,54.0,53.9,53.91,441171.0,43.2151,43.2712,43.1911,43.1991,441171.0
2018-08-16 11:40:00,53.9,53.94,53.83,53.84,812654.0,43.1911,43.2231,43.135,43.143,812654.0
2018-08-16 11:50:00,53.84,53.93,53.83,53.93,371393.0,43.143,43.2151,43.135,43.2151,371393.0
2018-08-16 12:00:00,53.93,53.99,53.88,53.99,215873.0,43.2151,43.2632,43.1751,43.2632,215873.0
2018-08-16 12:10:00,53.99,54.01,53.94,53.95,234353.0,43.2632,43.2792,43.2231,43.2312,234353.0
2018-08-16 12:20:00,53.94,53.99,53.94,53.98,78131.0,43.2231,43.2632,43.2231,43.2552,78131.0
2018-08-16 12:30:00,53.98,54.05,53.97,54.03,245501.0,43.2552,43.3113,43.2472,43.2953,245501.0
2018-08-16 12:40:00,54.03,54.04,53.98,53.99,177195.0,43.2953,43.3033,43.2552,43.2632,177195.0
2018-08-16 12:50:00,53.98,54.03,53.97,54.02,64220.0,43.2552,43.2953,43.2472,43.2872,64220.0
2018-08-16 13:00:00,54.03,54.03,53.98,54.02,279277.0,43.2953,43.2953,43.2552,43.2872,279277.0
2018-08-16 13:10:00,54.02,54.04,53.97,54.03,292896.0,43.2872,43.3033,43.2472,43.2953,292896.0
2018-08-16 13:20:00,54.04,54.1,54.02,54.08,266225.0,43.3033,43.3514,43.2872,43.3353,266225.0
2018-08-16 13:30:00,54.08,54.1,54.05,54.09,309516.0,43.3353,43.3514,43.3113,43.3433,309516.0
2018-08-16 13:40:00,54.09,54.13,54.06,54.13,82153.0,43.3433,43.3754,43.3193,43.3754,82153.0
2018-08-16 13:50:00,54.13,54.15,54.1,54.11,147600.0,43.3754,43.3914,43.3514,43.3594,147600.0
2018-08-16 14:00:00,54.11,54.11,54.03,54.08,217933.0,43.3594,43.3594,43.2953,43.3353,217933.0
2018-08-16 14:10:00,54.08,54.12,54.05,54.11,174591.0,43.3353,43.3674,43.3113,43.3594,174591.0
2018-08-16 14:20:00,54.11,54.18,54.08,54.17,204530.0,43.3594,43.4155,43.3353,43.4074,204530.0
2018-08-16 14:30:00,54.17,54.2,54.13,54.19,209206.0,43.4074,43.4315,43.3754,43.4235,209206.0
2018-08-16 14:40:00,54.18,54.22,54.17,54.18,236458.0,43.4155,43.4475,43.4074,43.4155,236458.0
2018-08-16 14:50:00,54.18,54.22,54.15,54.21,250312.0,43.4155,43.4475,43.3914,43.4395,250312.0
2018-08-16 15:00:00,54.21,54.21,54.17,54.21,475682.0,43.4395,43.4395,43.4074,43.4395,475682.0
2018-08-16 15:10:00,54.2,54.26,54.18,54.22,367406.0,43.4315,43.4796,43.4155,43.4475,367406.0
2018-08-16 15:20:00,54.22,54.27,54.2,54.24,389536.0,43.4475,43.4876,43.4315,43.4635,389536.0
2018-08-16 15:30:00,54.23,54.28,54.21,54.22,469665.0,43.4555,43.4956,43.4395,43.4475,469665.0
2018-08-16 15:40:00,54.22,54.25,54.18,54.23,494552.0,43.4475,43.4715,43.4155,43.4555,494552.0
2018-08-16 15:50:00,54.23,54.26,54.16,54.25,1360634.0,43.4555,43.4796,43.3994,43.4715,1360634.0
2018-08-17 09:30:00,54.21,54.32,54.11,54.16,755594.0,43.4395,43.5276,43.3594,43.3994,755594.0
2018-08-17 09:40:00,54.16,54.31,54.12,54.22,753210.0,43.3994,43.5196,43.3674,43.4475,753210.0
2018-08-17 09:50:00,54.22,54.36,54.18,54.19,715655.0,43.4475,43.5597,43.4155,43.4235,715655.0
2018-08-17 10:00:00,54.2,54.33,54.19,54.3,775555.0,43.4315,43.5357,43.4235,43.5116,775555.0
2018-08-17 10:10:00,54.3,54.36,54.28,54.35,346420.0,43.5116,43.5597,43.4956,43.5517,346420.0
2018-08-17 10:20:00,54.35,54.54,54.32,54.53,446136.0,43.5517,43.7039,43.5276,43.6959,446136.0
2018-08-17 10:30:00,54.53,54.53,54.42,54.48,228053.0,43.6959,43.6959,43.6078,43.6559,228053.0
2018-08-17 10:40:00,54.49,54.61,54.49,54.6,150488.0,43.6639,43.76,43.6639,43.752,150488.0
2018-08-17 10:50:00,54.61,54.76,54.58,54.72,824797.0,43.76,43.8802,43.736,43.8482,824797.0
2018-08-17 11:00:00,54.73,54.74,54.61,54.62,267864.0,43.8562,43.8642,43.76,43.768,267864.0
2018-08-17 11:10:00,54.62,54.68,54.6,54.63,290375.0,43.768,43.8161,43.752,43.7761,290375.0
2018-08-17 11:20:00,54.62,54.62,54.56,54.58,334953.0,43.768,43.768,43.72,43.736,334953.0
2018-08-17 11:30:00,54.59,54.6,54.5,54.53,155087.0,43.744,43.752,43.6719,43.6959,155087.0
2018-08-17 11:40:00,54.54,54.55,54.49,54.5,190704.0,43.7039,43.7119,43.6639,43.6719,190704.0
2018-08-17 11:50:00,54.51,54.52,54.41,54.43,204691.0,43.6799,43.6879,43.5998,43.6158,204691.0
2018-08-17 12:00:00,54.43,54.52,54.43,54.51,252797.0,43.6158,43.6879,43.6158,43.6799,252797.0
2018-08-17 12:10:00,54.51,54.55,54.48,54.52,172763.0,43.6799,43.7119,43.6559,43.6879,172763.0
2018-08-17 12:20:00,54.52,54.55,54.49,54.51,113648.0,43.6879,43.7119,43.6639,43.6799,113648.0
2018-08-17 12:30:00,54.51,54.53,54.5,54.51,157667.0,43.6799,43.6959,43.6719,43.6799,157667.0
2018-08-17 12:40:00,54.51,54.51,54.44,54.45,65466.0,43.6799,43.6799,43.6238,43.6318,65466.0
2018-08-17 12:50:00,54.45,54.5,54.43,54.49,74743.0,43.6318,43.6719,43.6158,43.6639,74743.0
2018-08-17 13:00:00,54.49,54.51,54.47,54.5,274015.0,43.6639,43.6799,43.6478,43.6719,274015.0
2018-08-17 13:10:00,54.5,54.56,54.5,54.52,357582.0,43.6719,43.72,43.6719,43.6879,357582.0
2018-08-17 13:20:00,54.53,54.55,54.52,54.53,67031.0,43.6959,43.7119,43.6879,43.6959,67031.0
2018-08-17 13:30:00,54.53,54.55,54.48,54.5,211503.0,43.6959,43.7119,43.6559,43.6719,211503.0
2018-08-17 13:40:00,54.5,54.55,54.49,54.53,135853.0,43.6719,43.7119,43.6639,43.6959,135853.0
2018-08-17 13:50:00,54.52,54.58,54.52,54.56,344248.0,43.6879,43.736,43.6879,43.72,344248.0
2018-08-17 14:00:00,54.56,54.64,54.56,54.59,510018.0,43.72,43.7841,43.72,43.744,510018.0
2018-08-17 14:10:00,54.59,54.6,54.45,54.49,464984.0,43.744,43.752,43.6318,43.6639,464984.0
2018-08-17 14:20:00,54.47,54.51,54.45,54.51,341569.0,43.6478,43.6799,43.6318,43.6799,341569.0
2018-08-17 14:30:00,54.52,54.58,54.51,54.55,389033.0,43.6879,43.736,43.6799,43.7119,389033.0
2018-08-17 14:40:00,54.56,54.56,54.49,54.53,203289.0,43.72,43.72,43.6639,43.6959,203289.0
2018-08-17 14:50:00,54.53,54.57,54.5,54.56,249799.0,43.6959,43.728,43.6719,43.72,249799.0
2018-08-17 15:00:00,54.56,54.58,54.53,54.53,138207.0,43.72,43.736,43.6959,43.6959,138207.0
2018-08-17 15:10:00,54.54,54.57,54.51,54.52,242501.0,43.7039,43.728,43.6799,43.6879,242501.0
2018-08-17 15:20:00,54.52,54.55,54.49,54.53,240744.0,43.6879,43.7119,43.6639,43.6959,240744.0
2018-08-17 15:30:00,54.53,54.54,54.45,54.47,247301.0,43.6959,43.7039,43.6318,43.6478,247301.0
2018-08-17 15:40:00,54.46,54.51,54.46,54.5,324887.0,43.6398,43.6799,43.6398,43.6719,324887.0
2018-08-17 15:50:00,54.49,54.53,54.46,54.51,835661.0,43.6639,43.6959,43.6398,43.6799,835661.0
2018-08-20 09:30:00,54.63,54.66,54.23,54.25,595802.0,43.7761,43.8001,43.4555,43.4715,595802.0
2018-08-20 09:40:00,54.26,54.51,54.21,54.46,1029763.0,43.4796,43.6799,43.4395,43.6398,1029763.0
2018-08-20 09:50:00,54.47,54.53,54.37,54.38,302944.0,43.6478,43.6959,43.5677,43.5757,302944.0
2018-08-20 10:00:00,54.38,54.39,54.3,54.34,360604.0,43.5757,43.5837,43.5116,43.5437,360604.0
2018-08-20 10:10:00,54.34,54.41,54.33,54.4,479122.0,43.5437,43.5998,43.5357,43.5917,479122.0
2018-08-20 10:20:00,54.4,54.44,54.33,54.38,291144.0,43.5917,43.6238,43.5357,43.5757,291144.0
2018-08-20 10:30:00,54.39,54.45,54.36,54.43,312036.0,43.5837,43.6318,43.5597,43.6158,312036.0
2018-08-20 10:40:00,54.43,54.47,54.37,54.38,243692.0,43.6158,43.6478,43.5677,43.5757,243692.0
2018-08-20 10:50:00,54.38,54.45,54.38,54.44,110203.0,43.5757,43.6318,43.5757,43.6238,110203.0
2018-08-20 11:00:00,54.44,54.5,54.41,54.43,113974.0,43.6238,43.6719,43.5998,43.6158,113974.0
2018-08-20 11:10:00,54.43,54.51,54.42,54.43,126557.0,43.6158,43.6799,43.6078,43.6158,126557.0
2018-08-20 11:20:00,54.43,54.45,54.36,54.37,75613.0,43.6158,43.6318,43.5597,43.5677,75613.0
2018-08-20 11:30:00,54.37,54.39,54.34,54.36,111389.0,43.5677,43.5837,43.5437,43.5597,111389.0
2018-08-20 11:40:00,54.36,54.42,54.31,54.39,282556.0,43.5597,43.6078,43.5196,43.5837,282556.0
2018-08-20 11:50:00,54.39,54.44,54.35,54.4,345961.0,43.5837,43.6238,43.5517,43.5917,345961.0
2018-08-20 12:00:00,54.4,54.46,54.39,54.44,102004.0,43.5917,43.6398,43.5837,43.6238,102004.0
2018-08-20 12:10:00,54.43,54.46,54.4,54.44,56345.0,43.6158,43.6398,43.5917,43.6238,56345.0
2018-08-20 12:20:00,54.44,54.47,54.4,54.43,175213.0,43.6238,43.6478,43.5917,43.6158,175213.0
2018-08-20 12:30:00,54.44,54.47,54.43,54.46,195982.0,43.6238,43.6478,43.6158,43.6398,195982.0
2018-08-20 12:40:00,54.46,54.46,54.42,54.43,50491.0,43.6398,43.6398,43.6078,43.6158,50491.0
2018-08-20 12:50:00,54.44,54.44,54.35,54.36,60949.0,43.6238,43.6238,43.5517,43.5597,60949.0
2018-08-20 13:00:00,54.36,54.37,54.33,54.35,132431.0,43.5597,43.5677,43.5357,43.5517,132431.0
2018-08-20 13:10:00,54.35,54.41,54.32,54.4,50239.0,43.5517,43.5998,43.5276,43.5917,50239.0
2018-08-20 13:20:00,54.39,54.4,54.34,54.36,74480.0,43.5837,43.5917,43.5437,43.5597,74480.0
2018-08-20 13:30:00,54.36,54.39,54.35,54.36,122443.0,43.5597,43.5837,43.5517,43.5597,122443.0
2018-08-20 13:40:00,54.36,54.39,54.36,54.39,39986.0,43.5597,43.5837,43.5597,43.5837,39986.0
2018-08-20 13:50:00,54.38,54.4,54.34,54.34,88256.0,43.5757,43.5917,43.5437,43.5437,88256.0
2018-08-20 14:00:00,54.35,54.41,54.34,54.39,122497.0,43.5517,43.5998,43.5437,43.5837,122497.0
2018-08-20 14:10:00,54.39,54.41,54.36,54.36,114808.0,43.5837,43.5998,43.5597,43.5597,114808.0
2018-08-20 14:20:00,54.37,54.37,54.25,54.25,510900.0,43.5677,43.5677,43.4715,43.4715,510900.0
2018-08-20 14:30:00,54.25,54.26,54.19,54.23,224463.0,43.4715,43.4796,43.4235,43.4555,224463.0
2018-08-20 14:40:00,54.23,54.34,54.22,54.33,502253.0,43.4555,43.5437,43.4475,43.5357,502253.0
2018-08-20 14:50:00,54.33,54.35,54.3,54.33,118889.0,43.5357,43.5517,43.5116,43.5357,118889.0
2018-08-20 15:00:00,54.33,54.38,54.32,54.37,192502.0,43.5357,43.5757,43.5276,43.5677,192502.0
2018-08-20 15:10:00,54.37,54.37,54.3,54.34,220104.0,43.5677,43.5677,43.5116,43.5437,220104.0
2018-08-20 15:20:00,54.35,54.35,54.3,54.31,109822.0,43.5517,43.5517,43.5116,43.5196,109822.0
2018-08-20 15:30:00,54.31,54.35,54.29,54.35,267747.0,43.5196,43.5517,43.5036,43.5517,267747.0
2018-08-20 15:40:00,54.35,54.35,54.3,54.32,189072.0,43.5517,43.5517,43.5116,43.5276,189072.0
2018-08-20 15:50:00,54.31,54.33,54.28,54.32,585831.0,43.5196,43.5357,43.4956,43.5276,585831.0
2018-08-21 09:30:00,54.25,54.28,54.1,54.22,481558.0,43.4715,43.4956,43.3514,43.4475,481558.0
2018-08-21 09:40:00,54.21,54.22,54.05,54.07,332184.0,43.4395,43.4475,43.3113,43.3273,332184.0
2018-08-21 09:50:00,54.06,54.06,53.95,54.04,586885.0,43.3193,43.3193,43.2312,43.3033,586885.0
2018-08-21 10:00:00,54.04,54.06,53.94,54.01,677169.0,43.3033,43.3193,43.2231,43.2792,677169.0
2018-08-21 10:10:00,54.01,54.03,53.91,53.93,389740.0,43.2792,43.2953,43.1991,43.2151,389740.0
2018-08-21 10:20:00,53.93,54.0,53.9,53.94,332864.0,43.2151,43.2712,43.1911,43.2231,332864.0
2018-08-21 10:30:00,53.94,53.95,53.88,53.93,288281.0,43.2231,43.2312,43.1751,43.2151,288281.0
2018-08-21 10:40:00,53.93,53.94,53.83,53.84,310244.0,43.2151,43.2231,43.135,43.143,310244.0
2018-08-21 10:50:00,53.83,53.87,53.79,53.81,208839.0,43.135,43.167,43.1029,43.119,208839.0
2018-08-21 11:00:00,53.82,53.91,53.81,53.83,179255.0,43.127,43.1991,43.119,43.135,179255.0
2018-08-21 11:10:00,53.83,53.99,53.83,53.97,110638.0,43.135,43.2632,43.135,43.2472,110638.0
2018-08-21 11:20:00,53.97,54.0,53.93,53.97,137498.0,43.2472,43.2712,43.2151,43.2472,137498.0
2018-08-21 11:30:00,53.97,53.99,53.91,53.93,373607.0,43.2472,43.2632,43.1991,43.2151,373607.0
2018-08-21 11:40:00,53.93,53.96,53.88,53.89,229680.0,43.2151,43.2392,43.1751,43.1831,229680.0
2018-08-21 11:50:00,53.88,53.88,53.81,53.85,116544.0,43.1751,43.1751,43.119,43.151,116544.0
2018-08-21 12:00:00,53.85,53.87,53.82,53.85,139494.0,43.151,43.167,43.127,43.151,139494.0
2018-08-21 12:10:00,53.86,53.86,53.83,53.84,62434.0,43.159,43.159,43.135,43.143,62434.0
2018-08-21 12:20:00,53.85,53.85,53.78,53.81,204576.0,43.151,43.151,43.0949,43.119,204576.0
2018-08-21 12:30:00,53.8,53.83,53.8,53.81,294614.0,43.111,43.135,43.111,43.119,294614.0
2018-08-21 12:40:00,53.81,53.83,53.79,53.8,212851.0,43.119,43.135,43.1029,43.111,212851.0
2018-08-21 12:50:00,53.8,53.89,53.8,53.89,231088.0,43.111,43.1831,43.111,43.1831,231088.0
2018-08-21 13:00:00,53.88,53.9,53.84,53.85,396835.0,43.1751,43.1911,43.143,43.151,396835.0
2018-08-21 13:10:00,53.85,53.87,53.83,53.83,133594.0,43.151,43.167,43.135,43.135,133594.0
2018-08-21 13:20:00,53.84,53.87,53.81,53.86,344934.0,43.143,43.167,43.119,43.159,344934.0
2018-08-21 13:30:00,53.86,53.87,53.83,53.86,171918.0,43.159,43.167,43.135,43.159,171918.0
2018-08-21 13:40:00,53.86,53.87,53.79,53.81,202828.0,43.159,43.167,43.1029,43.119,202828.0
2018-08-21 13:50:00,53.81,53.82,53.78,53.81,81567.0,43.119,43.127,43.0949,43.119,81567.0
2018-08-21 14:00:00,53.81,53.85,53.78,53.79,150296.0,43.119,43.151,43.0949,43.1029,150296.0
2018-08-21 14:10:00,53.78,53.85,53.77,53.85,251040.0,43.0949,43.151,43.0869,43.151,251040.0
2018-08-21 14:20:00,53.85,53.88,53.83,53.87,219003.0,43.151,43.1751,43.135,43.167,219003.0
2018-08-21 14:30:00,53.87,53.89,53.85,53.87,186828.0,43.167,43.1831,43.151,43.167,186828.0
2018-08-21 14:40:00,53.86,53.89,53.86,53.88,153088.0,43.159,43.1831,43.159,43.1751,153088.0
2018-08-21 14:50:00,53.88,53.97,53.87,53.95,142573.0,43.1751,43.2472,43.167,43.2312,142573.0
2018-08-21 15:00:00,53.95,53.98,53.94,53.97,214290.0,43.2312,43.2552,43.2231,43.2472,214290.0
2018-08-21 15:10:00,53.98,54.0,53.94,53.95,182165.0,43.2552,43.2712,43.2231,43.2312,182165.0
2018-08-21 15:20:00,53.95,54.0,53.92,54.0,215716.0,43.2312,43.2712,43.2071,43.2712,215716.0
2018-08-21 15:30:00,53.99,54.0,53.9,53.91,306668.0,43.2632,43.2712,43.1911,43.1991,306668.0
2018-08-21 15:40:00,53.91,53.93,53.89,53.91,258018.0,43.1991,43.2151,43.1831,43.1991,258018.0
2018-08-21 15:50:00,53.91,53.96,53.9,53.92,1191374.0,43.1991,43.2392,43.1911,43.2071,1191374.0
2018-08-22 09:30:00,53.99,54.0,53.76,53.87,545855.0,43.2632,43.2712,43.0789,43.167,545855.0
2018-08-22 09:40:00,53.88,53.99,53.87,53.95,192515.0,43.1751,43.2632,43.167,43.2312,192515.0
2018-08-22 09:50:00,53.96,53.97,53.76,53.77,257987.0,43.2392,43.2472,43.0789,43.0869,257987.0
2018-08-22 10:00:00,53.76,53.79,53.71,53.74,124804.0,43.0789,43.1029,43.0388,43.0629,124804.0
2018-08-22 10:10:00,53.74,53.81,53.7,53.71,200316.0,43.0629,43.119,43.0308,43.0388,200316.0
2018-08-22 10:20:00,53.71,53.72,53.67,53.68,179994.0,43.0388,43.0469,43.0068,43.0148,179994.0
2018-08-22 10:30:00,53.69,53.69,53.65,53.66,127834.0,43.0228,43.0228,42.9908,42.9988,127834.0
2018-08-22 10:40:00,53.66,53.69,53.56,53.59,251722.0,42.9988,43.0228,42.9186,42.9427,251722.0
2018-08-22 10:50:00,53.59,53.61,53.5,53.51,203376.0,42.9427,42.9587,42.8706,42.8786,203376.0
2018-08-22 11:00:00,53.51,53.56,53.49,53.53,446724.0,42.8786,42.9186,42.8625,42.8946,446724.0
2018-08-22 11:10:00,53.53,53.58,53.51,53.52,233383.0,42.8946,42.9347,42.8786,42.8866,233383.0
2018-08-22 11:20:00,53.52,53.56,53.49,53.55,163311.0,42.8866,42.9186,42.8625,42.9106,163311.0
2018-08-22 11:30:00,53.55,53.59,53.53,53.54,86288.0,42.9106,42.9427,42.8946,42.9026,86288.0
2018-08-22 11:40:00,53.54,53.54,53.48,53.5,236917.0,42.9026,42.9026,42.8545,42.8706,236917.0
2018-08-22 11:50:00,53.5,53.51,53.41,53.42,252908.0,42.8706,42.8786,42.7984,42.8065,252908.0
2018-08-22 12:00:00,53.43,53.45,53.37,53.39,273346.0,42.8145,42.8305,42.7664,42.7824,273346.0
2018-08-22 12:10:00,53.4,53.47,53.4,53.41,234875.0,42.7904,42.8465,42.7904,42.7984,234875.0
2018-08-22 12:20:00,53.41,53.46,53.39,53.45,109505.0,42.7984,42.8385,42.7824,42.8305,109505.0
2018-08-22 12:30:00,53.45,53.48,53.43,53.48,70085.0,42.8305,42.8545,42.8145,42.8545,70085.0
2018-08-22 12:40:00,53.47,53.53,53.47,53.52,167944.0,42.8465,42.8946,42.8465,42.8866,167944.0
2018-08-22 12:50:00,53.51,53.54,53.5,53.53,96399.0,42.8786,42.9026,42.8706,42.8946,96399.0
2018-08-22 13:00:00,53.53,53.53,53.47,53.47,68691.0,42.8946,42.8946,42.8465,42.8465,68691.0
2018-08-22 13:10:00,53.47,53.49,53.45,53.47,62682.0,42.8465,42.8625,42.8305,42.8465,62682.0
2018-08-22 13:20:00,53.46,53.49,53.43,53.47,94424.0,42.8385,42.8625,42.8145,42.8465,94424.0
2018-08-22 13:30:00,53.46,53.48,53.46,53.48,50739.0,42.8385,42.8545,42.8385,42.8545,50739.0
2018-08-22 13:40:00,53.47,53.52,53.46,53.52,158604.0,42.8465,42.8866,42.8385,42.8866,158604.0
2018-08-22 13:50:00,53.52,53.56,53.51,53.55,262182.0,42.8866,42.9186,42.8786,42.9106,262182.0
2018-08-22 14:00:00,53.55,53.62,53.55,53.59,414284.0,42.9106,42.9667,42.9106,42.9427,414284.0
2018-08-22 14:10:00,53.58,53.63,53.54,53.55,176936.0,42.9347,42.9747,42.9026,42.9106,176936.0
2018-08-22 14:20:00,53.54,53.56,53.52,53.53,256034.0,42.9026,42.9186,42.8866,42.8946,256034.0
2018-08-22 14:30:00,53.53,53.55,53.48,53.49,154909.0,42.8946,42.9106,42.8545,42.8625,154909.0
2018-08-22 14:40:00,53.49,53.52,53.48,53.49,87744.0,42.8625,42.8866,42.8545,42.8625,87744.0
2018-08-22 14:50:00,53.48,53.49,53.45,53.46,60651.0,42.8545,42.8625,42.8305,42.8385,60651.0
2018-08-22 15:00:00,53.45,53.45,53.42,53.44,156179.0,42.8305,42.8305,42.8065,42.8225,156179.0
2018-08-22 15:10:00,53.45,53.45,53.38,53.39,137906.0,42.8305,42.8305,42.7744,42.7824,137906.0
2018-08-22 15:20:00,53.39,53.4,53.34,53.34,255064.0,42.7824,42.7904,42.7423,42.7423,255064.0
2018-08-22 15:30:00,53.35,53.38,53.33,53.37,401265.0,42.7504,42.7744,42.7343,42.7664,401265.0
2018-08-22 15:40:00,53.37,53.47,53.36,53.44,1099990.0,42.7664,42.8465,42.7584,42.8225,1099990.0
2018-08-22 15:50:00,53.45,53.54,53.44,53.52,2763681.0,42.8305,42.9026,42.8225,42.8866,2763681.0
2018-08-23 09:30:00,53.52,53.65,53.49,53.6,332775.0,42.8866,42.9908,42.8625,42.9507,332775.0
2018-08-23 09:40:00,53.6,53.7,53.53,53.53,189706.0,42.9507,43.0308,42.8946,42.8946,189706.0
2018-08-23 09:50:00,53.54,53.59,53.5,53.58,230400.0,42.9026,42.9427,42.8706,42.9347,230400.0
2018-08-23 10:00:00,53.57,53.69,53.54,53.63,245892.0,42.9267,43.0228,42.9026,42.9747,245892.0
2018-08-23 10:10:00,53.63,53.67,53.56,53.62,209857.0,42.9747,43.0068,42.9186,42.9667,209857.0
2018-08-23 10:20:00,53.61,53.62,53.55,53.62,81464.0,42.9587,42.9667,42.9106,42.9667,81464.0
2018-08-23 10:30:00,53.61,53.63,53.55,53.56,106229.0,42.9587,42.9747,42.9106,42.9186,106229.0
2018-08-23 10:40:00,53.56,53.56,53.47,53.47,108029.0,42.9186,42.9186,42.8465,42.8465,108029.0
2018-08-23 10:50:00,53.47,53.52,53.46,53.51,369655.0,42.8465,42.8866,42.8385,42.8786,369655.0
2018-08-23 11:00:00,53.52,53.56,53.47,53.56,102333.0,42.8866,42.9186,42.8465,42.9186,102333.0
2018-08-23 11:10:00,53.55,53.67,53.53,53.66,365136.0,42.9106,43.0068,42.8946,42.9988,365136.0
2018-08-23 11:20:00,53.66,53.7,53.57,53.6,189296.0,42.9988,43.0308,42.9267,42.9507,189296.0
2018-08-23 11:30:00,53.6,53.69,53.58,53.69,145642.0,42.9507,43.0228,42.9347,43.0228,145642.0
2018-08-23 11:40:00,53.69,53.88,53.69,53.81,805176.0,43.0228,43.1751,43.0228,43.119,805176.0
2018-08-23 11:50:00,53.81,53.82,53.68,53.69,195224.0,43.119,43.127,43.0148,43.0228,195224.0
2018-08-23 12:00:00,53.69,53.71,53.58,53.59,255476.0,43.0228,43.0388,42.9347,42.9427,255476.0
2018-08-23 12:10:00,53.6,53.61,53.56,53.56,89171.0,42.9507,42.9587,42.9186,42.9186,89171.0
2018-08-23 12:20:00,53.55,53.56,53.49,53.52,148268.0,42.9106,42.9186,42.8625,42.8866,148268.0
2018-08-23 12:30:00,53.52,53.54,53.5,53.51,114764.0,42.8866,42.9026,42.8706,42.8786,114764.0
2018-08-23 12:40:00,53.51,53.53,53.47,53.48,84849.0,42.8786,42.8946,42.8465,42.8545,84849.0
2018-08-23 12:50:00,53.48,53.49,53.45,53.48,148231.0,42.8545,42.8625,42.8305,42.8545,148231.0
2018-08-23 13:00:00,53.48,53.53,53.46,53.53,166567.0,42.8545,42.8946,42.8385,42.8946,166567.0
2018-08-23 13:10:00,53.52,53.57,53.51,53.55,471241.0,42.8866,42.9267,42.8786,42.9106,471241.0
2018-08-23 13:20:00,53.54,53.57,53.52,53.54,65836.0,42.9026,42.9267,42.8866,42.9026,65836.0
2018-08-23 13:30:00,53.54,53.56,53.45,53.46,189607.0,42.9026,42.9186,42.8305,42.8385,189607.0
2018-08-23 13:40:00,53.46,53.48,53.43,53.48,143321.0,42.8385,42.8545,42.8145,42.8545,143321.0
2018-08-23 13:50:00,53.47,53.5,53.45,53.49,40946.0,42.8465,42.8706,42.8305,42.8625,40946.0
2018-08-23 14:00:00,53.49,53.49,53.39,53.43,138099.0,42.8625,42.8625,42.7824,42.8145,138099.0
2018-08-23 14:10:00,53.43,53.49,53.42,53.48,394494.0,42.8145,42.8625,42.8065,42.8545,394494.0
2018-08-23 14:20:00,53.48,53.49,53.44,53.45,327098.0,42.8545,42.8625,42.8225,42.8305,327098.0
2018-08-23 14:30:00,53.45,53.51,53.45,53.47,238130.0,42.8305,42.8786,42.8305,42.8465,238130.0
2018-08-23 14:40:00,53.47,53.48,53.44,53.47,123828.0,42.8465,42.8545,42.8225,42.8465,123828.0
2018-08-23 14:50:00,53.48,53.51,53.46,53.49,86038.0,42.8545,42.8786,42.8385,42.8625,86038.0
2018-08-23 15:00:00,53.5,53.51,53.47,53.49,160302.0,42.8706,42.8786,42.8465,42.8625,160302.0
2018-08-23 15:10:00,53.49,53.56,53.48,53.56,521145.0,42.8625,42.9186,42.8545,42.9186,521145.0
2018-08-23 15:20:00,53.55,53.58,53.53,53.55,217932.0,42.9106,42.9347,42.8946,42.9106,217932.0
2018-08-23 15:30:00,53.55,53.56,53.5,53.53,338267.0,42.9106,42.9186,42.8706,42.8946,338267.0
2018-08-23 15:40:00,53.53,53.53,53.43,53.45,432794.0,42.8946,42.8946,42.8145,42.8305,432794.0
2018-08-23 15:50:00,53.45,53.51,53.42,53.51,1090051.0,42.8305,42.8786,42.8065,42.8786,1090051.0
2018-08-24 09:30:00,53.44,53.56,53.41,53.45,286983.0,42.8225,42.9186,42.7984,42.8305,286983.0
2018-08-24 09:40:00,53.44,53.49,53.37,53.41,211518.0,42.8225,42.8625,42.7664,42.7984,211518.0
2018-08-24 09:50:00,53.41,53.43,53.32,53.35,383906.0,42.7984,42.8145,42.7263,42.7504,383906.0
2018-08-24 10:00:00,53.35,53.42,53.23,53.4,729959.0,42.7504,42.8065,42.6542,42.7904,729959.0
2018-08-24 10:10:00,53.4,53.53,53.39,53.53,571155.0,42.7904,42.8946,42.7824,42.8946,571155.0
2018-08-24 10:20:00,53.52,53.53,53.38,53.38,124433.0,42.8866,42.8946,42.7744,42.7744,124433.0
2018-08-24 10:30:00,53.38,53.46,53.37,53.46,205328.0,42.7744,42.8385,42.7664,42.8385,205328.0
2018-08-24 10:40:00,53.47,53.5,53.37,53.37,219543.0,42.8465,42.8706,42.7664,42.7664,219543.0
2018-08-24 10:50:00,53.38,53.41,53.35,53.38,215911.0,42.7744,42.7984,42.7504,42.7744,215911.0
2018-08-24 11:00:00,53.38,53.47,53.37,53.41,251268.0,42.7744,42.8465,42.7664,42.7984,251268.0
2018-08-24 11:10:00,53.42,53.45,53.39,53.44,123971.0,42.8065,42.8305,42.7824,42.8225,123971.0
2018-08-24 11:20:00,53.43,53.52,53.42,53.51,59431.0,42.8145,42.8866,42.8065,42.8786,59431.0
2018-08-24 11:30:00,53.51,53.6,53.51,53.59,514387.0,42.8786,42.9507,42.8786,42.9427,514387.0
2018-08-24 11:40:00,53.59,53.6,53.52,53.55,156309.0,42.9427,42.9507,42.8866,42.9106,156309.0
2018-08-24 11:50:00,53.56,53.62,53.56,53.57,88508.0,42.9186,42.9667,42.9186,42.9267,88508.0
2018-08-24 12:00:00,53.58,53.68,53.57,53.65,125873.0,42.9347,43.0148,42.9267,42.9908,125873.0
2018-08-24 12:10:00,53.65,53.67,53.62,53.62,129377.0,42.9908,43.0068,42.9667,42.9667,129377.0
2018-08-24 12:20:00,53.63,53.63,53.58,53.61,41141.0,42.9747,42.9747,42.9347,42.9587,41141.0
2018-08-24 12:30:00,53.61,53.63,53.58,53.6,128773.0,42.9587,42.9747,42.9347,42.9507,128773.0
2018-08-24 12:40:00,53.6,53.61,53.57,53.59,54371.0,42.9507,42.9587,42.9267,42.9427,54371.0
2018-08-24 12:50:00,53.59,53.65,53.58,53.63,60956.0,42.9427,42.9908,42.9347,42.9747,60956.0
2018-08-24 13:00:00,53.64,53.68,53.63,53.66,71629.0,42.9827,43.0148,42.9747,42.9988,71629.0
2018-08-24 13:10:00,53.66,53.67,53.62,53.62,91479.0,42.9988,43.0068,42.9667,42.9667,91479.0
2018-08-24 13:20:00,53.62,53.62,53.56,53.57,78541.0,42.9667,42.9667,42.9186,42.9267,78541.0
2018-08-24 13:30:00,53.58,53.6,53.53,53.57,101102.0,42.9347,42.9507,42.8946,42.9267,101102.0
2018-08-24 13:40:00,53.56,53.64,53.55,53.62,84480.0,42.9186,42.9827,42.9106,42.9667,84480.0
2018-08-24 13:50:00,53.62,53.64,53.62,53.62,55131.0,42.9667,42.9827,42.9667,42.9667,55131.0
2018-08-24 14:00:00,53.63,53.65,53.61,53.63,57506.0,42.9747,42.9908,42.9587,42.9747,57506.0
2018-08-24 14:10:00,53.63,53.65,53.61,53.62,51456.0,42.9747,42.9908,42.9587,42.9667,51456.0
2018-08-24 14:20:00,53.63,53.63,53.59,53.6,66732.0,42.9747,42.9747,42.9427,42.9507,66732.0
2018-08-24 14:30:00,53.6,53.61,53.57,53.59,69504.0,42.9507,42.9587,42.9267,42.9427,69504.0
2018-08-24 14:40:00,53.59,53.61,53.56,53.59,68999.0,42.9427,42.9587,42.9186,42.9427,68999.0
2018-08-24 14:50:00,53.59,53.61,53.58,53.6,93179.0,42.9427,42.9587,42.9347,42.9507,93179.0
2018-08-24 15:00:00,53.59,53.62,53.58,53.61,82899.0,42.9427,42.9667,42.9347,42.9587,82899.0
2018-08-24 15:10:00,53.61,53.7,53.59,53.69,115258.0,42.9587,43.0308,42.9427,43.0228,115258.0
2018-08-24 15:20:00,53.69,53.74,53.67,53.73,176324.0,43.0228,43.0629,43.0068,43.0549,176324.0
2018-08-24 15:30:00,53.73,53.75,53.67,53.75,222938.0,43.0549,43.0709,43.0068,43.0709,222938.0
2018-08-24 15:40:00,53.75,53.78,53.72,53.76,382804.0,43.0709,43.0949,43.0469,43.0789,382804.0
2018-08-24 15:50:00,53.76,53.77,53.71,53.74,954143.0,43.0789,43.0869,43.0388,43.0629,954143.0
2018-08-27 09:30:00,53.77,53.92,53.65,53.68,427163.0,43.0869,43.2071,42.9908,43.0148,427163.0
2018-08-27 09:40:00,53.68,53.7,53.54,53.56,273389.0,43.0148,43.0308,42.9026,42.9186,273389.0
2018-08-27 09:50:00,53.55,53.61,53.5,53.55,139314.0,42.9106,42.9587,42.8706,42.9106,139314.0
2018-08-27 10:00:00,53.56,53.59,53.47,53.47,507891.0,42.9186,42.9427,42.8465,42.8465,507891.0
2018-08-27 10:10:00,53.46,53.51,53.39,53.4,322164.0,42.8385,42.8786,42.7824,42.7904,322164.0
2018-08-27 10:20:00,53.39,53.41,53.21,53.21,661466.0,42.7824,42.7984,42.6382,42.6382,661466.0
2018-08-27 10:30:00,53.22,53.27,53.13,53.18,1110992.0,42.6462,42.6863,42.5741,42.6141,1110992.0
2018-08-27 10:40:00,53.19,53.25,53.13,53.21,450871.0,42.6222,42.6702,42.5741,42.6382,450871.0
2018-08-27 10:50:00,53.21,53.28,53.2,53.22,151686.0,42.6382,42.6943,42.6302,42.6462,151686.0
2018-08-27 11:00:00,53.22,53.31,53.18,53.29,149844.0,42.6462,42.7183,42.6141,42.7023,149844.0
2018-08-27 11:10:00,53.29,53.33,53.24,53.25,128811.0,42.7023,42.7343,42.6622,42.6702,128811.0
2018-08-27 11:20:00,53.26,53.26,53.2,53.24,213311.0,42.6782,42.6782,42.6302,42.6622,213311.0
2018-08-27 11:30:00,53.25,53.3,53.24,53.3,128753.0,42.6702,42.7103,42.6622,42.7103,128753.0
2018-08-27 11:40:00,53.29,53.29,53.2,53.26,261663.0,42.7023,42.7023,42.6302,42.6782,261663.0
2018-08-27 11:50:00,53.27,53.29,53.23,53.25,105525.0,42.6863,42.7023,42.6542,42.6702,105525.0
2018-08-27 12:00:00,53.26,53.27,53.19,53.21,174342.0,42.6782,42.6863,42.6222,42.6382,174342.0
2018-08-27 12:10:00,53.21,53.23,53.2,53.22,100755.0,42.6382,42.6542,42.6302,42.6462,100755.0
2018-08-27 12:20:00,53.22,53.24,53.21,53.24,59234.0,42.6462,42.6622,42.6382,42.6622,59234.0
2018-08-27 12:30:00,53.24,53.28,53.24,53.27,98254.0,42.6622,42.6943,42.6622,42.6863,98254.0
2018-08-27 12:40:00,53.27,53.29,53.23,53.29,70256.0,42.6863,42.7023,42.6542,42.7023,70256.0
2018-08-27 12:50:00,53.29,53.3,53.26,53.28,102402.0,42.7023,42.7103,42.6782,42.6943,102402.0
2018-08-27 13:00:00,53.28,53.3,53.25,53.26,111192.0,42.6943,42.7103,42.6702,42.6782,111192.0
2018-08-27 13:10:00,53.27,53.28,53.24,53.28,95698.0,42.6863,42.6943,42.6622,42.6943,95698.0
2018-08-27 13:20:00,53.28,53.29,53.24,53.26,265538.0,42.6943,42.7023,42.6622,42.6782,265538.0
2018-08-27 13:30:00,53.26,53.3,53.25,53.26,87537.0,42.6782,42.7103,42.6702,42.6782,87537.0
2018-08-27 13:40:00,53.27,53.27,53.23,53.26,46799.0,42.6863,42.6863,42.6542,42.6782,46799.0
2018-08-27 13:50:00,53.25,53.28,53.25,53.28,54276.0,42.6702,42.6943,42.6702,42.6943,54276.0
2018-08-27 14:00:00,53.28,53.3,53.25,53.28,107669.0,42.6943,42.7103,42.6702,42.6943,107669.0
2018-08-27 14:10:00,53.29,53.38,53.28,53.38,64118.0,42.7023,42.7744,42.6943,42.7744,64118.0
2018-08-27 14:20:00,53.39,53.46,53.38,53.41,358661.0,42.7824,42.8385,42.7744,42.7984,358661.0
2018-08-27 14:30:00,53.41,53.45,53.4,53.41,469231.0,42.7984,42.8305,42.7904,42.7984,469231.0
2018-08-27 14:40:00,53.41,53.42,53.37,53.38,212909.0,42.7984,42.8065,42.7664,42.7744,212909.0
2018-08-27 14:50:00,53.38,53.46,53.38,53.43,365942.0,42.7744,42.8385,42.7744,42.8145,365942.0
2018-08-27 15:00:00,53.44,53.46,53.42,53.45,121597.0,42.8225,42.8385,42.8065,42.8305,121597.0
2018-08-27 15:10:00,53.45,53.48,53.42,53.45,170070.0,42.8305,42.8545,42.8065,42.8305,170070.0
2018-08-27 15:20:00,53.45,53.46,53.38,53.39,396060.0,42.8305,42.8385,42.7744,42.7824,396060.0
2018-08-27 15:30:00,53.39,53.45,53.37,53.44,632431.0,42.7824,42.8305,42.7664,42.8225,632431.0
2018-08-27 15:40:00,53.44,53.46,53.4,53.44,446253.0,42.8225,42.8385,42.7904,42.8225,446253.0
2018-08-27 15:50:00,53.43,53.44,53.35,53.39,1321724.0,42.8145,42.8225,42.7504,42.7824,1321724.0
2018-08-28 09:30:00,53.27,53.35,53.19,53.25,652397.0,42.6863,42.7504,42.6222,42.6702,652397.0
2018-08-28 09:40:00,53.26,53.44,53.19,53.38,424862.0,42.6782,42.8225,42.6222,42.7744,424862.0
2018-08-28 09:50:00,53.38,53.39,53.29,53.36,390420.0,42.7744,42.7824,42.7023,42.7584,390420.0
2018-08-28 10:00:00,53.36,53.37,53.21,53.27,425953.0,42.7584,42.7664,42.6382,42.6863,425953.0
2018-08-28 10:10:00,53.26,53.3,53.14,53.21,301256.0,42.6782,42.7103,42.5821,42.6382,301256.0
2018-08-28 10:20:00,53.2,53.29,53.17,53.21,307830.0,42.6302,42.7023,42.6061,42.6382,307830.0
2018-08-28 10:30:00,53.22,53.25,53.13,53.13,294864.0,42.6462,42.6702,42.5741,42.5741,294864.0
2018-08-28 10:40:00,53.13,53.27,53.13,53.26,138675.0,42.5741,42.6863,42.5741,42.6782,138675.0
2018-08-28 10:50:00,53.26,53.26,53.16,53.19,118774.0,42.6782,42.6782,42.5981,42.6222,118774.0
2018-08-28 11:00:00,53.2,53.23,53.14,53.19,214189.0,42.6302,42.6542,42.5821,42.6222,214189.0
2018-08-28 11:10:00,53.2,53.25,53.17,53.21,86078.0,42.6302,42.6702,42.6061,42.6382,86078.0
2018-08-28 11:20:00,53.2,53.26,53.18,53.26,334334.0,42.6302,42.6782,42.6141,42.6782,334334.0
2018-08-28 11:30:00,53.26,53.36,53.26,53.32,178339.0,42.6782,42.7584,42.6782,42.7263,178339.0
2018-08-28 11:40:00,53.31,53.37,53.28,53.34,437008.0,42.7183,42.7664,42.6943,42.7423,437008.0
2018-08-28 11:50:00,53.35,53.37,53.31,53.33,283598.0,42.7504,42.7664,42.7183,42.7343,283598.0
2018-08-28 12:00:00,53.34,53.37,53.3,53.31,153323.0,42.7423,42.7664,42.7103,42.7183,153323.0
2018-08-28 12:10:00,53.3,53.32,53.28,53.3,163442.0,42.7103,42.7263,42.6943,42.7103,163442.0
2018-08-28 12:20:00,53.3,53.38,53.3,53.37,94577.0,42.7103,42.7744,42.7103,42.7664,94577.0
2018-08-28 12:30:00,53.36,53.46,53.34,53.46,218147.0,42.7584,42.8385,42.7423,42.8385,218147.0
2018-08-28 12:40:00,53.46,53.47,53.4,53.41,271171.0,42.8385,42.8465,42.7904,42.7984,271171.0
2018-08-28 12:50:00,53.41,53.42,53.36,53.36,34204.0,42.7984,42.8065,42.7584,42.7584,34204.0
2018-08-28 13:00:00,53.37,53.41,53.36,53.41,107585.0,42.7664,42.7984,42.7584,42.7984,107585.0
2018-08-28 13:10:00,53.41,53.43,53.38,53.43,62435.0,42.7984,42.8145,42.7744,42.8145,62435.0
2018-08-28 13:20:00,53.42,53.45,53.39,53.41,171723.0,42.8065,42.8305,42.7824,42.7984,171723.0
2018-08-28 13:30:00,53.4,53.4,53.33,53.36,152900.0,42.7904,42.7904,42.7343,42.7584,152900.0
2018-08-28 13:40:00,53.37,53.39,53.35,53.36,123127.0,42.7664,42.7824,42.7504,42.7584,123127.0
2018-08-28 13:50:00,53.36,53.38,53.3,53.3,259915.0,42.7584,42.7744,42.7103,42.7103,259915.0
2018-08-28 14:00:00,53.3,53.35,53.3,53.33,155344.0,42.7103,42.7504,42.7103,42.7343,155344.0
2018-08-28 14:10:00,53.34,53.35,53.29,53.3,68314.0,42.7423,42.7504,42.7023,42.7103,68314.0
2018-08-28 14:20:00,53.3,53.31,53.26,53.26,225445.0,42.7103,42.7183,42.6782,42.6782,225445.0
2018-08-28 14:30:00,53.27,53.32,53.26,53.3,86309.0,42.6863,42.7263,42.6782,42.7103,86309.0
2018-08-28 14:40:00,53.3,53.3,53.23,53.27,96681.0,42.7103,42.7103,42.6542,42.6863,96681.0
2018-08-28 14:50:00,53.28,53.29,53.25,53.27,58577.0,42.6943,42.7023,42.6702,42.6863,58577.0
2018-08-28 15:00:00,53.27,53.28,53.22,53.24,227291.0,42.6863,42.6943,42.6462,42.6622,227291.0
2018-08-28 15:10:00,53.23,53.26,53.23,53.25,144164.0,42.6542,42.6782,42.6542,42.6702,144164.0
2018-08-28 15:20:00,53.25,53.27,53.21,53.21,273912.0,42.6702,42.6863,42.6382,42.6382,273912.0
2018-08-28 15:30:00,53.22,53.25,53.21,53.21,234353.0,42.6462,42.6702,42.6382,42.6382,234353.0
2018-08-28 15:40:00,53.21,53.25,53.19,53.22,581942.0,42.6382,42.6702,42.6222,42.6462,581942.0
2018-08-28 15:50:00,53.21,53.3,53.21,53.29,1143747.0,42.6382,42.7103,42.6382,42.7023,1143747.0
2018-08-29 09:30:00,53.42,53.59,53.35,53.5,552311.0,42.8065,42.9427,42.7504,42.8706,552311.0
2018-08-29 09:40:00,53.51,53.57,53.43,53.48,314062.0,42.8786,42.9267,42.8145,42.8545,314062.0
2018-08-29 09:50:00,53.49,53.55,53.45,53.52,210633.0,42.8625,42.9106,42.8305,42.8866,210633.0
2018-08-29 10:00:00,53.51,53.55,53.41,53.44,206816.0,42.8786,42.9106,42.7984,42.8225,206816.0
2018-08-29 10:10:00,53.44,53.45,53.35,53.38,327610.0,42.8225,42.8305,42.7504,42.7744,327610.0
2018-08-29 10:20:00,53.38,53.46,53.36,53.44,295977.0,42.7744,42.8385,42.7584,42.8225,295977.0
2018-08-29 10:30:00,53.45,53.46,53.38,53.41,302182.0,42.8305,42.8385,42.7744,42.7984,302182.0
2018-08-29 10:40:00,53.41,53.44,53.39,53.4,260250.0,42.7984,42.8225,42.7824,42.7904,260250.0
2018-08-29 10:50:00,53.4,53.41,53.34,53.36,375337.0,42.7904,42.7984,42.7423,42.7584,375337.0
2018-08-29 11:00:00,53.36,53.44,53.35,53.43,318158.0,42.7584,42.8225,42.7504,42.8145,318158.0
2018-08-29 11:10:00,53.44,53.52,53.39,53.52,241578.0,42.8225,42.8866,42.7824,42.8866,241578.0
2018-08-29 11:20:00,53.52,53.58,53.5,53.57,386541.0,42.8866,42.9347,42.8706,42.9267,386541.0
2018-08-29 11:30:00,53.57,53.58,53.52,53.54,201312.0,42.9267,42.9347,42.8866,42.9026,201312.0
2018-08-29 11:40:00,53.54,53.54,53.48,53.48,179614.0,42.9026,42.9026,42.8545,42.8545,179614.0
2018-08-29 11:50:00,53.49,53.53,53.47,53.53,132430.0,42.8625,42.8946,42.8465,42.8946,132430.0
2018-08-29 12:00:00,53.53,53.58,53.51,53.52,179517.0,42.8946,42.9347,42.8786,42.8866,179517.0
2018-08-29 12:10:00,53.52,53.54,53.49,53.5,116143.0,42.8866,42.9026,42.8625,42.8706,116143.0
2018-08-29 12:20:00,53.5,53.51,53.47,53.51,138964.0,42.8706,42.8786,42.8465,42.8786,138964.0
2018-08-29 12:30:00,53.51,53.58,53.5,53.56,163880.0,42.8786,42.9347,42.8706,42.9186,163880.0
2018-08-29 12:40:00,53.56,53.57,53.49,53.5,183671.0,42.9186,42.9267,42.8625,42.8706,183671.0
2018-08-29 12:50:00,53.5,53.51,53.48,53.5,133278.0,42.8706,42.8786,42.8545,42.8706,133278.0
2018-08-29 13:00:00,53.5,53.59,53.49,53.59,313969.0,42.8706,42.9427,42.8625,42.9427,313969.0
2018-08-29 13:10:00,53.59,53.6,53.56,53.58,83909.0,42.9427,42.9507,42.9186,42.9347,83909.0
2018-08-29 13:20:00,53.58,53.59,53.55,53.56,235856.0,42.9347,42.9427,42.9106,42.9186,235856.0
2018-08-29 13:30:00,53.56,53.56,53.49,53.5,174677.0,42.9186,42.9186,42.8625,42.8706,174677.0
2018-08-29 13:40:00,53.51,53.51,53.45,53.47,255262.0,42.8786,42.8786,42.8305,42.8465,255262.0
2018-08-29 13:50:00,53.47,53.49,53.44,53.46,129263.0,42.8465,42.8625,42.8225,42.8385,129263.0
2018-08-29 14:00:00,53.45,53.48,53.42,53.47,161953.0,42.8305,42.8545,42.8065,42.8465,161953.0
2018-08-29 14:10:00,53.47,53.5,53.45,53.45,106144.0,42.8465,42.8706,42.8305,42.8305,106144.0
2018-08-29 14:20:00,53.45,53.47,53.42,53.47,73412.0,42.8305,42.8465,42.8065,42.8465,73412.0
2018-08-29 14:30:00,53.46,53.51,53.46,53.48,130412.0,42.8385,42.8786,42.8385,42.8545,130412.0
2018-08-29 14:40:00,53.49,53.52,53.47,53.48,277499.0,42.8625,42.8866,42.8465,42.8545,277499.0
2018-08-29 14:50:00,53.48,53.52,53.45,53.5,106301.0,42.8545,42.8866,42.8305,42.8706,106301.0
2018-08-29 15:00:00,53.5,53.52,53.46,53.49,296166.0,42.8706,42.8866,42.8385,42.8625,296166.0
2018-08-29 15:10:00,53.48,53.51,53.46,53.5,169777.0,42.8545,42.8786,42.8385,42.8706,169777.0
2018-08-29 15:20:00,53.5,53.6,53.49,53.6,474428.0,42.8706,42.9507,42.8625,42.9507,474428.0
2018-08-29 15:30:00,53.6,53.65,53.57,53.65,382867.0,42.9507,42.9908,42.9267,42.9908,382867.0
2018-08-29 15:40:00,53.65,53.67,53.62,53.66,592435.0,42.9908,43.0068,42.9667,42.9988,592435.0
2018-08-29 15:50:00,53.66,53.67,53.6,53.66,1699211.0,42.9988,43.0068,42.9507,42.9988,1699211.0
2018-08-30 09:30:00,53.77,53.81,53.66,53.79,537911.0,43.0869,43.119,42.9988,43.1029,537911.0
2018-08-30 09:40:00,53.78,53.86,53.73,53.81,436949.0,43.0949,43.159,43.0549,43.119,436949.0
2018-08-30 09:50:00,53.81,53.84,53.77,53.78,237028.0,43.119,43.143,43.0869,43.0949,237028.0
2018-08-30 10:00:00,53.77,53.96,53.75,53.95,545710.0,43.0869,43.2392,43.0709,43.2312,545710.0
2018-08-30 10:10:00,53.96,53.98,53.93,53.94,309851.0,43.2392,43.2552,43.2151,43.2231,309851.0
2018-08-30 10:20:00,53.95,53.99,53.86,53.9,371615.0,43.2312,43.2632,43.159,43.1911,371615.0
2018-08-30 10:30:00,53.9,53.9,53.8,53.81,373573.0,43.1911,43.1911,43.111,43.119,373573.0
2018-08-30 10:40:00,53.8,53.84,53.76,53.76,178777.0,43.111,43.143,43.0789,43.0789,178777.0
2018-08-30 10:50:00,53.76,53.85,53.74,53.84,219722.0,43.0789,43.151,43.0629,43.143,219722.0
2018-08-30 11:00:00,53.84,53.85,53.8,53.82,145625.0,43.143,43.151,43.111,43.127,145625.0
2018-08-30 11:10:00,53.82,53.82,53.77,53.78,255222.0,43.127,43.127,43.0869,43.0949,255222.0
2018-08-30 11:20:00,53.78,53.82,53.74,53.77,268030.0,43.0949,43.127,43.0629,43.0869,268030.0
2018-08-30 11:30:00,53.78,53.8,53.73,53.8,372863.0,43.0949,43.111,43.0549,43.111,372863.0
2018-08-30 11:40:00,53.8,53.85,53.8,53.83,108925.0,43.111,43.151,43.111,43.135,108925.0
2018-08-30 11:50:00,53.83,53.85,53.81,53.82,75191.0,43.135,43.151,43.119,43.127,75191.0
2018-08-30 12:00:00,53.82,53.82,53.76,53.77,182043.0,43.127,43.127,43.0789,43.0869,182043.0
2018-08-30 12:10:00,53.77,53.81,53.76,53.8,127296.0,43.0869,43.119,43.0789,43.111,127296.0
2018-08-30 12:20:00,53.8,53.83,53.77,53.78,88817.0,43.111,43.135,43.0869,43.0949,88817.0
2018-08-30 12:30:00,53.77,53.79,53.71,53.72,113547.0,43.0869,43.1029,43.0388,43.0469,113547.0
2018-08-30 12:40:00,53.72,53.74,53.71,53.72,145985.0,43.0469,43.0629,43.0388,43.0469,145985.0
2018-08-30 12:50:00,53.72,53.72,53.67,53.71,195889.0,43.0469,43.0469,43.0068,43.0388,195889.0
2018-08-30 13:00:00,53.71,53.78,53.7,53.78,254474.0,43.0388,43.0949,43.0308,43.0949,254474.0
2018-08-30 13:10:00,53.78,53.79,53.75,53.78,115755.0,43.0949,43.1029,43.0709,43.0949,115755.0
2018-08-30 13:20:00,53.78,53.78,53.74,53.76,67508.0,43.0949,43.0949,43.0629,43.0789,67508.0
2018-08-30 13:30:00,53.75,53.78,53.69,53.7,131521.0,43.0709,43.0949,43.0228,43.0308,131521.0
2018-08-30 13:40:00,53.7,53.74,53.69,53.73,82779.0,43.0308,43.0629,43.0228,43.0549,82779.0
2018-08-30 13:50:00,53.73,53.78,53.7,53.71,587257.0,43.0549,43.0949,43.0308,43.0388,587257.0
2018-08-30 14:00:00,53.71,53.71,53.63,53.64,147967.0,43.0388,43.0388,42.9747,42.9827,147967.0
2018-08-30 14:10:00,53.64,53.65,53.51,53.56,333626.0,42.9827,42.9908,42.8786,42.9186,333626.0
2018-08-30 14:20:00,53.56,53.65,53.55,53.63,578782.0,42.9186,42.9908,42.9106,42.9747,578782.0
2018-08-30 14:30:00,53.63,53.64,53.59,53.6,132245.0,42.9747,42.9827,42.9427,42.9507,132245.0
2018-08-30 14:40:00,53.61,53.64,53.6,53.61,133545.0,42.9587,42.9827,42.9507,42.9587,133545.0
2018-08-30 14:50:00,53.61,53.62,53.58,53.62,360276.0,42.9587,42.9667,42.9347,42.9667,360276.0
2018-08-30 15:00:00,53.62,53.71,53.59,53.66,248837.0,42.9667,43.0388,42.9427,42.9988,248837.0
2018-08-30 15:10:00,53.66,53.68,53.63,53.64,164897.0,42.9988,43.0148,42.9747,42.9827,164897.0
2018-08-30 15:20:00,53.64,53.65,53.59,53.65,213153.0,42.9827,42.9908,42.9427,42.9908,213153.0
2018-08-30 15:30:00,53.64,53.69,53.64,53.68,362778.0,42.9827,43.0228,42.9827,43.0148,362778.0
2018-08-30 15:40:00,53.68,53.74,53.67,53.72,471014.0,43.0148,43.0629,43.0068,43.0469,471014.0
2018-08-30 15:50:00,53.71,53.72,53.66,53.71,1075344.0,43.0388,43.0469,42.9988,43.0388,1075344.0
2018-08-31 09:30:00,53.78,53.87,53.75,53.79,216179.0,43.0949,43.167,43.0709,43.1029,216179.0
2018-08-31 09:40:00,53.79,53.9,53.78,53.87,357310.0,43.1029,43.1911,43.0949,43.167,357310.0
2018-08-31 09:50:00,53.87,53.96,53.85,53.93,661270.0,43.167,43.2392,43.151,43.2151,661270.0
2018-08-31 10:00:00,53.93,54.0,53.89,53.99,244542.0,43.2151,43.2712,43.1831,43.2632,244542.0
2018-08-31 10:10:00,53.98,53.98,53.87,53.92,246264.0,43.2552,43.2552,43.167,43.2071,246264.0
2018-08-31 10:20:00,53.92,53.92,53.85,53.88,228998.0,43.2071,43.2071,43.151,43.1751,228998.0
2018-08-31 10:30:00,53.89,53.9,53.81,53.82,242376.0,43.1831,43.1911,43.119,43.127,242376.0
2018-08-31 10:40:00,53.82,53.82,53.7,53.74,239956.0,43.127,43.127,43.0308,43.0629,239956.0
2018-08-31 10:50:00,53.74,53.76,53.72,53.76,198379.0,43.0629,43.0789,43.0469,43.0789,198379.0
2018-08-31 11:00:00,53.76,53.76,53.68,53.73,165312.0,43.0789,43.0789,43.0148,43.0549,165312.0
2018-08-31 11:10:00,53.73,53.74,53.65,53.66,134667.0,43.0549,43.0629,42.9908,42.9988,134667.0
2018-08-31 11:20:00,53.66,53.67,53.58,53.59,221132.0,42.9988,43.0068,42.9347,42.9427,221132.0
2018-08-31 11:30:00,53.59,53.62,53.57,53.6,147734.0,42.9427,42.9667,42.9267,42.9507,147734.0
2018-08-31 11:40:00,53.6,53.6,53.55,53.58,362655.0,42.9507,42.9507,42.9106,42.9347,362655.0
2018-08-31 11:50:00,53.58,53.58,53.48,53.54,633289.0,42.9347,42.9347,42.8545,42.9026,633289.0
2018-08-31 12:00:00,53.53,53.57,53.51,53.52,238238.0,42.8946,42.9267,42.8786,42.8866,238238.0
2018-08-31 12:10:00,53.52,53.52,53.39,53.44,278928.0,42.8866,42.8866,42.7824,42.8225,278928.0
2018-08-31 12:20:00,53.43,53.44,53.36,53.37,315944.0,42.8145,42.8225,42.7584,42.7664,315944.0
2018-08-31 12:30:00,53.37,53.38,53.3,53.31,251509.0,42.7664,42.7744,42.7103,42.7183,251509.0
2018-08-31 12:40:00,53.31,53.32,53.27,53.29,355440.0,42.7183,42.7263,42.6863,42.7023,355440.0
2018-08-31 12:50:00,53.3,53.35,53.28,53.28,213765.0,42.7103,42.7504,42.6943,42.6943,213765.0
2018-08-31 13:00:00,53.28,53.34,53.26,53.32,173176.0,42.6943,42.7423,42.6782,42.7263,173176.0
2018-08-31 13:10:00,53.32,53.37,53.3,53.33,137964.0,42.7263,42.7664,42.7103,42.7343,137964.0
2018-08-31 13:20:00,53.33,53.34,53.29,53.34,150947.0,42.7343,42.7423,42.7023,42.7423,150947.0
2018-08-31 13:30:00,53.33,53.34,53.27,53.29,172919.0,42.7343,42.7423,42.6863,42.7023,172919.0
2018-08-31 13:40:00,53.28,53.33,53.27,53.33,202152.0,42.6943,42.7343,42.6863,42.7343,202152.0
2018-08-31 13:50:00,53.33,53.38,53.32,53.37,112208.0,42.7343,42.7744,42.7263,42.7664,112208.0
2018-08-31 14:00:00,53.37,53.42,53.36,53.38,568268.0,42.7664,42.8065,42.7584,42.7744,568268.0
2018-08-31 14:10:00,53.38,53.41,53.34,53.41,121600.0,42.7744,42.7984,42.7423,42.7984,121600.0
2018-08-31 14:20:00,53.41,53.43,53.37,53.38,96248.0,42.7984,42.8145,42.7664,42.7744,96248.0
2018-08-31 14:30:00,53.37,53.39,53.34,53.36,116121.0,42.7664,42.7824,42.7423,42.7584,116121.0
2018-08-31 14:40:00,53.36,53.36,53.31,53.33,135223.0,42.7584,42.7584,42.7183,42.7343,135223.0
2018-08-31 14:50:00,53.34,53.35,53.3,53.33,220376.0,42.7423,42.7504,42.7103,42.7343,220376.0
2018-08-31 15:00:00,53.33,53.35,53.3,53.35,195069.0,42.7343,42.7504,42.7103,42.7504,195069.0
2018-08-31 15:10:00,53.35,53.41,53.34,53.4,155925.0,42.7504,42.7984,42.7423,42.7904,155925.0
2018-08-31 15:20:00,53.4,53.42,53.37,53.38,206145.0,42.7904,42.8065,42.7664,42.7744,206145.0
2018-08-31 15:30:00,53.38,53.44,53.37,53.44,385162.0,42.7744,42.8225,42.7664,42.8225,385162.0
2018-08-31 15:40:00,53.43,53.44,53.38,53.39,463108.0,42.8145,42.8225,42.7744,42.7824,463108.0
2018-08-31 15:50:00,53.39,53.49,53.36,53.47,1808715.0,42.7824,42.8625,42.7584,42.8465,1808715.0
2018-09-04 09:30:00,53.53,53.93,53.48,53.92,1926075.0,42.8946,43.2151,42.8545,43.2071,1926075.0
2018-09-04 09:40:00,53.92,53.95,53.82,53.86,675578.0,43.2071,43.2312,43.127,43.159,675578.0
2018-09-04 09:50:00,53.86,53.91,53.78,53.88,479558.0,43.159,43.1991,43.0949,43.1751,479558.0
2018-09-04 10:00:00,53.88,53.94,53.86,53.91,609103.0,43.1751,43.2231,43.159,43.1991,609103.0
2018-09-04 10:10:00,53.92,53.94,53.84,53.88,537681.0,43.2071,43.2231,43.143,43.1751,537681.0
2018-09-04 10:20:00,53.88,53.97,53.86,53.94,341119.0,43.1751,43.2472,43.159,43.2231,341119.0
2018-09-04 10:30:00,53.95,54.0,53.94,53.96,404940.0,43.2312,43.2712,43.2231,43.2392,404940.0
2018-09-04 10:40:00,53.95,54.0,53.89,53.91,306240.0,43.2312,43.2712,43.1831,43.1991,306240.0
2018-09-04 10:50:00,53.9,53.93,53.83,53.84,388337.0,43.1911,43.2151,43.135,43.143,388337.0
2018-09-04 11:00:00,53.84,53.94,53.82,53.9,256104.0,43.143,43.2231,43.127,43.1911,256104.0
2018-09-04 11:10:00,53.9,53.91,53.84,53.88,237960.0,43.1911,43.1991,43.143,43.1751,237960.0
2018-09-04 11:20:00,53.88,53.93,53.82,53.83,195620.0,43.1751,43.2151,43.127,43.135,195620.0
2018-09-04 11:30:00,53.82,53.82,53.78,53.81,293114.0,43.127,43.127,43.0949,43.119,293114.0
2018-09-04 11:40:00,53.8,53.87,53.8,53.87,175066.0,43.111,43.167,43.111,43.167,175066.0
2018-09-04 11:50:00,53.86,53.89,53.84,53.88,237104.0,43.159,43.1831,43.143,43.1751,237104.0
2018-09-04 12:00:00,53.87,53.87,53.8,53.82,189307.0,43.167,43.167,43.111,43.127,189307.0
2018-09-04 12:10:00,53.82,53.84,53.8,53.82,88423.0,43.127,43.143,43.111,43.127,88423.0
2018-09-04 12:20:00,53.83,53.88,53.82,53.84,185340.0,43.135,43.1751,43.127,43.143,185340.0
2018-09-04 12:30:00,53.84,53.85,53.77,53.78,109248.0,43.143,43.151,43.0869,43.0949,109248.0
2018-09-04 12:40:00,53.78,53.86,53.77,53.86,176723.0,43.0949,43.159,43.0869,43.159,176723.0
2018-09-04 12:50:00,53.85,53.91,53.84,53.89,137512.0,43.151,43.1991,43.143,43.1831,137512.0
2018-09-04 13:00:00,53.9,53.92,53.87,53.89,197604.0,43.1911,43.2071,43.167,43.1831,197604.0
2018-09-04 13:10:00,53.89,53.89,53.82,53.84,131150.0,43.1831,43.1831,43.127,43.143,131150.0
2018-09-04 13:20:00,53.83,53.86,53.8,53.81,185834.0,43.135,43.159,43.111,43.119,185834.0
2018-09-04 13:30:00,53.8,53.85,53.8,53.82,77659.0,43.111,43.151,43.111,43.127,77659.0
2018-09-04 13:40:00,53.82,53.87,53.8,53.86,120142.0,43.127,43.167,43.111,43.159,120142.0
2018-09-04 13:50:00,53.85,53.86,53.81,53.84,92124.0,43.151,43.159,43.119,43.143,92124.0
2018-09-04 14:00:00,53.84,53.89,53.83,53.86,144201.0,43.143,43.1831,43.135,43.159,144201.0
2018-09-04 14:10:00,53.87,53.89,53.73,53.73,136910.0,43.167,43.1831,43.0549,43.0549,136910.0
2018-09-04 14:20:00,53.73,53.77,53.72,53.77,325406.0,43.0549,43.0869,43.0469,43.0869,325406.0
2018-09-04 14:30:00,53.77,53.8,53.76,53.79,101918.0,43.0869,43.111,43.0789,43.1029,101918.0
2018-09-04 14:40:00,53.79,53.79,53.74,53.75,86260.0,43.1029,43.1029,43.0629,43.0709,86260.0
2018-09-04 14:50:00,53.76,53.78,53.73,53.74,165558.0,43.0789,43.0949,43.0549,43.0629,165558.0
2018-09-04 15:00:00,53.73,53.75,53.67,53.7,195891.0,43.0549,43.0709,43.0068,43.0308,195891.0
2018-09-04 15:10:00,53.7,53.71,53.64,53.66,168945.0,43.0308,43.0388,42.9827,42.9988,168945.0
2018-09-04 15:20:00,53.66,53.7,53.63,53.68,294704.0,42.9988,43.0308,42.9747,43.0148,294704.0
2018-09-04 15:30:00,53.68,53.7,53.66,53.68,339833.0,43.0148,43.0308,42.9988,43.0148,339833.0
2018-09-04 15:40:00,53.68,53.72,53.66,53.69,353214.0,43.0148,43.0469,42.9988,43.0228,353214.0
2018-09-04 15:50:00,53.69,53.76,53.67,53.75,1266672.0,43.0228,43.0789,43.0068,43.0709,1266672.0
2018-09-05 09:30:00,53.64,53.88,53.64,53.82,664237.0,42.9827,43.1751,42.9827,43.127,664237.0
2018-09-05 09:40:00,53.82,53.94,53.8,53.82,541425.0,43.127,43.2231,43.111,43.127,541425.0
2018-09-05 09:50:00,53.82,53.99,53.82,53.97,647130.0,43.127,43.2632,43.127,43.2472,647130.0
2018-09-05 10:00:00,53.97,54.09,53.93,54.0,519287.0,43.2472,43.3433,43.2151,43.2712,519287.0
2018-09-05 10:10:00,54.01,54.04,53.97,54.01,491000.0,43.2792,43.3033,43.2472,43.2792,491000.0
2018-09-05 10:20:00,54.01,54.04,53.98,54.04,705652.0,43.2792,43.3033,43.2552,43.3033,705652.0
2018-09-05 10:30:00,54.04,54.29,54.03,54.23,523804.0,43.3033,43.5036,43.2953,43.4555,523804.0
2018-09-05 10:40:00,54.22,54.28,54.17,54.2,540531.0,43.4475,43.4956,43.4074,43.4315,540531.0
2018-09-05 10:50:00,54.2,54.21,54.06,54.07,442652.0,43.4315,43.4395,43.3193,43.3273,442652.0
2018-09-05 11:00:00,54.07,54.16,54.05,54.14,281274.0,43.3273,43.3994,43.3113,43.3834,281274.0
2018-09-05 11:10:00,54.13,54.26,54.12,54.24,205504.0,43.3754,43.4796,43.3674,43.4635,205504.0
2018-09-05 11:20:00,54.24,54.25,54.15,54.19,267030.0,43.4635,43.4715,43.3914,43.4235,267030.0
2018-09-05 11:30:00,54.19,54.2,54.15,54.15,235941.0,43.4235,43.4315,43.3914,43.3914,235941.0
2018-09-05 11:40:00,54.16,54.27,54.14,54.26,129301.0,43.3994,43.4876,43.3834,43.4796,129301.0
2018-09-05 11:50:00,54.26,54.31,54.24,54.29,178629.0,43.4796,43.5196,43.4635,43.5036,178629.0
2018-09-05 12:00:00,54.29,54.3,54.22,54.24,195398.0,43.5036,43.5116,43.4475,43.4635,195398.0
2018-09-05 12:10:00,54.23,54.25,54.16,54.17,277842.0,43.4555,43.4715,43.3994,43.4074,277842.0
2018-09-05 12:20:00,54.16,54.18,54.14,54.15,174838.0,43.3994,43.4155,43.3834,43.3914,174838.0
2018-09-05 12:30:00,54.15,54.19,54.14,54.16,199147.0,43.3914,43.4235,43.3834,43.3994,199147.0
2018-09-05 12:40:00,54.15,54.2,54.14,54.16,150571.0,43.3914,43.4315,43.3834,43.3994,150571.0
2018-09-05 12:50:00,54.16,54.24,54.16,54.24,217005.0,43.3994,43.4635,43.3994,43.4635,217005.0
2018-09-05 13:00:00,54.24,54.27,54.24,54.26,91343.0,43.4635,43.4876,43.4635,43.4796,91343.0
2018-09-05 13:10:00,54.25,54.27,54.19,54.19,55752.0,43.4715,43.4876,43.4235,43.4235,55752.0
2018-09-05 13:20:00,54.2,54.2,54.16,54.17,107441.0,43.4315,43.4315,43.3994,43.4074,107441.0
2018-09-05 13:30:00,54.17,54.24,54.16,54.23,158910.0,43.4074,43.4635,43.3994,43.4555,158910.0
2018-09-05 13:40:00,54.23,54.24,54.19,54.23,148105.0,43.4555,43.4635,43.4235,43.4555,148105.0
2018-09-05 13:50:00,54.23,54.24,54.19,54.22,115363.0,43.4555,43.4635,43.4235,43.4475,115363.0
2018-09-05 14:00:00,54.21,54.28,54.19,54.26,91389.0,43.4395,43.4956,43.4235,43.4796,91389.0
2018-09-05 14:10:00,54.26,54.27,54.21,54.25,136160.0,43.4796,43.4876,43.4395,43.4715,136160.0
2018-09-05 14:20:00,54.25,54.3,54.24,54.28,131038.0,43.4715,43.5116,43.4635,43.4956,131038.0
2018-09-05 14:30:00,54.28,54.3,54.25,54.27,175727.0,43.4956,43.5116,43.4715,43.4876,175727.0
2018-09-05 14:40:00,54.27,54.28,54.24,54.25,269388.0,43.4876,43.4956,43.4635,43.4715,269388.0
2018-09-05 14:50:00,54.25,54.29,54.24,54.27,116630.0,43.4715,43.5036,43.4635,43.4876,116630.0
2018-09-05 15:00:00,54.27,54.32,54.26,54.32,170702.0,43.4876,43.5276,43.4796,43.5276,170702.0
2018-09-05 15:10:00,54.32,54.33,54.29,54.32,494396.0,43.5276,43.5357,43.5036,43.5276,494396.0
2018-09-05 15:20:00,54.32,54.35,54.3,54.35,255893.0,43.5276,43.5517,43.5116,43.5517,255893.0
2018-09-05 15:30:00,54.35,54.38,54.34,54.36,341624.0,43.5517,43.5757,43.5437,43.5597,341624.0
2018-09-05 15:40:00,54.36,54.37,54.32,54.36,380532.0,43.5597,43.5677,43.5276,43.5597,380532.0
2018-09-05 15:50:00,54.36,54.49,54.35,54.45,2104711.0,43.5597,43.6639,43.5517,43.6318,2104711.0
2018-09-06 09:30:00,54.49,54.5,54.33,54.39,305721.0,43.6639,43.6719,43.5357,43.5837,305721.0
2018-09-06 09:40:00,54.4,54.55,54.4,54.51,450112.0,43.5917,43.7119,43.5917,43.6799,450112.0
2018-09-06 09:50:00,54.52,54.55,54.45,54.53,313434.0,43.6879,43.7119,43.6318,43.6959,313434.0
2018-09-06 10:00:00,54.53,54.57,54.46,54.53,501973.0,43.6959,43.728,43.6398,43.6959,501973.0
2018-09-06 10:10:00,54.53,54.59,54.46,54.48,277644.0,43.6959,43.744,43.6398,43.6559,277644.0
2018-09-06 10:20:00,54.48,54.5,54.36,54.37,270310.0,43.6559,43.6719,43.5597,43.5677,270310.0
2018-09-06 10:30:00,54.38,54.5,54.37,54.48,283322.0,43.5757,43.6719,43.5677,43.6559,283322.0
2018-09-06 10:40:00,54.48,54.53,54.42,54.53,293577.0,43.6559,43.6959,43.6078,43.6959,293577.0
2018-09-06 10:50:00,54.53,54.54,54.46,54.5,235915.0,43.6959,43.7039,43.6398,43.6719,235915.0
2018-09-06 11:00:00,54.5,54.61,54.44,54.6,324997.0,43.6719,43.76,43.6238,43.752,324997.0
2018-09-06 11:10:00,54.6,54.67,54.51,54.55,531076.0,43.752,43.8081,43.6799,43.7119,531076.0
2018-09-06 11:20:00,54.55,54.6,54.5,54.52,345987.0,43.7119,43.752,43.6719,43.6879,345987.0
2018-09-06 11:30:00,54.52,54.54,54.45,54.48,212744.0,43.6879,43.7039,43.6318,43.6559,212744.0
2018-09-06 11:40:00,54.47,54.54,54.46,54.54,103763.0,43.6478,43.7039,43.6398,43.7039,103763.0
2018-09-06 11:50:00,54.53,54.63,54.51,54.62,286752.0,43.6959,43.7761,43.6799,43.768,286752.0
2018-09-06 12:00:00,54.62,54.67,54.6,54.65,369937.0,43.768,43.8081,43.752,43.7921,369937.0
2018-09-06 12:10:00,54.66,54.71,54.66,54.69,284092.0,43.8001,43.8402,43.8001,43.8241,284092.0
2018-09-06 12:20:00,54.69,54.7,54.65,54.68,198450.0,43.8241,43.8321,43.7921,43.8161,198450.0
2018-09-06 12:30:00,54.68,54.71,54.67,54.7,135711.0,43.8161,43.8402,43.8081,43.8321,135711.0
2018-09-06 12:40:00,54.69,54.7,54.64,54.65,119657.0,43.8241,43.8321,43.7841,43.7921,119657.0
2018-09-06 12:50:00,54.65,54.69,54.64,54.68,105375.0,43.7921,43.8241,43.7841,43.8161,105375.0
2018-09-06 13:00:00,54.69,54.72,54.67,54.7,207555.0,43.8241,43.8482,43.8081,43.8321,207555.0
2018-09-06 13:10:00,54.71,54.73,54.69,54.71,203453.0,43.8402,43.8562,43.8241,43.8402,203453.0
2018-09-06 13:20:00,54.71,54.79,54.71,54.78,122205.0,43.8402,43.9043,43.8402,43.8962,122205.0
2018-09-06 13:30:00,54.79,54.8,54.76,54.8,222554.0,43.9043,43.9123,43.8802,43.9123,222554.0
2018-09-06 13:40:00,54.8,54.81,54.76,54.8,118551.0,43.9123,43.9203,43.8802,43.9123,118551.0
2018-09-06 13:50:00,54.8,54.83,54.77,54.83,126214.0,43.9123,43.9363,43.8882,43.9363,126214.0
2018-09-06 14:00:00,54.83,54.83,54.76,54.76,117973.0,43.9363,43.9363,43.8802,43.8802,117973.0
2018-09-06 14:10:00,54.76,54.8,54.76,54.8,146264.0,43.8802,43.9123,43.8802,43.9123,146264.0
2018-09-06 14:20:00,54.8,54.85,54.79,54.83,141094.0,43.9123,43.9523,43.9043,43.9363,141094.0
2018-09-06 14:30:00,54.83,54.87,54.81,54.81,152489.0,43.9363,43.9684,43.9203,43.9203,152489.0
2018-09-06 14:40:00,54.81,54.85,54.81,54.85,96149.0,43.9203,43.9523,43.9203,43.9523,96149.0
2018-09-06 14:50:00,54.85,54.88,54.84,54.84,307937.0,43.9523,43.9764,43.9443,43.9443,307937.0
2018-09-06 15:00:00,54.84,54.89,54.81,54.89,301690.0,43.9443,43.9844,43.9203,43.9844,301690.0
2018-09-06 15:10:00,54.89,54.94,54.88,54.93,372525.0,43.9844,44.0245,43.9764,44.0164,372525.0
2018-09-06 15:20:00,54.92,54.92,54.88,54.9,301674.0,44.0084,44.0084,43.9764,43.9924,301674.0
2018-09-06 15:30:00,54.9,54.9,54.85,54.85,277286.0,43.9924,43.9924,43.9523,43.9523,277286.0
2018-09-06 15:40:00,54.85,54.86,54.76,54.77,473678.0,43.9523,43.9604,43.8802,43.8882,473678.0
2018-09-06 15:50:00,54.76,54.79,54.71,54.72,1483534.0,43.8802,43.9043,43.8402,43.8482,1483534.0
2018-09-07 09:30:00,54.24,54.5,54.2,54.31,781551.0,43.4635,43.6719,43.4315,43.5196,781551.0
2018-09-07 09:40:00,54.3,54.32,54.02,54.12,1022286.0,43.5116,43.5276,43.2872,43.3674,1022286.0
2018-09-07 09:50:00,54.11,54.13,53.99,54.03,679596.0,43.3594,43.3754,43.2632,43.2953,679596.0
2018-09-07 10:00:00,54.04,54.11,53.97,54.08,572439.0,43.3033,43.3594,43.2472,43.3353,572439.0
2018-09-07 10:10:00,54.08,54.19,54.03,54.17,605605.0,43.3353,43.4235,43.2953,43.4074,605605.0
2018-09-07 10:20:00,54.18,54.24,54.11,54.13,333427.0,43.4155,43.4635,43.3594,43.3754,333427.0
2018-09-07 10:30:00,54.14,54.15,54.09,54.11,284286.0,43.3834,43.3914,43.3433,43.3594,284286.0
2018-09-07 10:40:00,54.1,54.16,54.06,54.13,383168.0,43.3514,43.3994,43.3193,43.3754,383168.0
2018-09-07 10:50:00,54.13,54.31,54.13,54.25,1557548.0,43.3754,43.5196,43.3754,43.4715,1557548.0
2018-09-07 11:00:00,54.25,54.28,54.18,54.23,625497.0,43.4715,43.4956,43.4155,43.4555,625497.0
2018-09-07 11:10:00,54.24,54.37,54.21,54.34,947142.0,43.4635,43.5677,43.4395,43.5437,947142.0
2018-09-07 11:20:00,54.35,54.35,54.27,54.34,506295.0,43.5517,43.5517,43.4876,43.5437,506295.0
2018-09-07 11:30:00,54.33,54.39,54.24,54.39,879358.0,43.5357,43.5837,43.4635,43.5837,879358.0
2018-09-07 11:40:00,54.39,54.39,54.27,54.29,172425.0,43.5837,43.5837,43.4876,43.5036,172425.0
2018-09-07 11:50:00,54.29,54.31,54.24,54.26,349492.0,43.5036,43.5196,43.4635,43.4796,349492.0
2018-09-07 12:00:00,54.26,54.28,54.15,54.22,374725.0,43.4796,43.4956,43.3914,43.4475,374725.0
2018-09-07 12:10:00,54.23,54.33,54.23,54.26,294631.0,43.4555,43.5357,43.4555,43.4796,294631.0
2018-09-07 12:20:00,54.26,54.28,54.21,54.28,152453.0,43.4796,43.4956,43.4395,43.4956,152453.0
2018-09-07 12:30:00,54.28,54.31,54.25,54.27,98682.0,43.4956,43.5196,43.4715,43.4876,98682.0
2018-09-07 12:40:00,54.26,54.31,54.21,54.22,144018.0,43.4796,43.5196,43.4395,43.4475,144018.0
2018-09-07 12:50:00,54.23,54.26,54.19,54.22,108763.0,43.4555,43.4796,43.4235,43.4475,108763.0
2018-09-07 13:00:00,54.22,54.28,54.22,54.24,137341.0,43.4475,43.4956,43.4475,43.4635,137341.0
2018-09-07 13:10:00,54.24,54.25,54.19,54.22,111063.0,43.4635,43.4715,43.4235,43.4475,111063.0
2018-09-07 13:20:00,54.23,54.23,54.17,54.18,82323.0,43.4555,43.4555,43.4074,43.4155,82323.0
2018-09-07 13:30:00,54.18,54.18,54.14,54.15,53915.0,43.4155,43.4155,43.3834,43.3914,53915.0
2018-09-07 13:40:00,54.15,54.19,54.15,54.18,85460.0,43.3914,43.4235,43.3914,43.4155,85460.0
2018-09-07 13:50:00,54.18,54.2,54.16,54.2,57119.0,43.4155,43.4315,43.3994,43.4315,57119.0
2018-09-07 14:00:00,54.2,54.21,54.13,54.14,108169.0,43.4315,43.4395,43.3754,43.3834,108169.0
2018-09-07 14:10:00,54.15,54.16,54.12,54.13,120266.0,43.3914,43.3994,43.3674,43.3754,120266.0
2018-09-07 14:20:00,54.12,54.16,54.09,54.12,109753.0,43.3674,43.3994,43.3433,43.3674,109753.0
2018-09-07 14:30:00,54.12,54.16,54.11,54.12,98229.0,43.3674,43.3994,43.3594,43.3674,98229.0
2018-09-07 14:40:00,54.12,54.14,54.09,54.11,111038.0,43.3674,43.3834,43.3433,43.3594,111038.0
2018-09-07 14:50:00,54.1,54.11,54.05,54.07,275720.0,43.3514,43.3594,43.3113,43.3273,275720.0
2018-09-07 15:00:00,54.07,54.1,54.06,54.09,208757.0,43.3273,43.3514,43.3193,43.3433,208757.0
2018-09-07 15:10:00,54.09,54.09,54.05,54.06,134798.0,43.3433,43.3433,43.3113,43.3193,134798.0
2018-09-07 15:20:00,54.06,54.09,54.03,54.09,440110.0,43.3193,43.3433,43.2953,43.3433,440110.0
2018-09-07 15:30:00,54.09,54.1,54.05,54.07,358819.0,43.3433,43.3514,43.3113,43.3273,358819.0
2018-09-07 15:40:00,54.07,54.08,54.04,54.07,349972.0,43.3273,43.3353,43.3033,43.3273,349972.0
2018-09-07 15:50:00,54.06,54.16,54.06,54.09,1032071.0,43.3193,43.3994,43.3193,43.3433,1032071.0
2018-09-10 09:30:00,54.21,54.39,54.19,54.28,364607.0,43.4395,43.5837,43.4235,43.4956,364607.0
2018-09-10 09:40:00,54.28,54.53,54.27,54.47,295622.0,43.4956,43.6959,43.4876,43.6478,295622.0
2018-09-10 09:50:00,54.48,54.57,54.44,54.44,277676.0,43.6559,43.728,43.6238,43.6238,277676.0
2018-09-10 10:00:00,54.43,54.53,54.42,54.52,536808.0,43.6158,43.6959,43.6078,43.6879,536808.0
2018-09-10 10:10:00,54.52,54.54,54.39,54.39,402218.0,43.6879,43.7039,43.5837,43.5837,402218.0
2018-09-10 10:20:00,54.39,54.42,54.35,54.38,289147.0,43.5837,43.6078,43.5517,43.5757,289147.0
2018-09-10 10:30:00,54.37,54.38,54.32,54.33,103141.0,43.5677,43.5757,43.5276,43.5357,103141.0
2018-09-10 10:40:00,54.34,54.36,54.31,54.31,94801.0,43.5437,43.5597,43.5196,43.5196,94801.0
2018-09-10 10:50:00,54.31,54.35,54.26,54.26,94521.0,43.5196,43.5517,43.4796,43.4796,94521.0
2018-09-10 11:00:00,54.27,54.32,54.26,54.27,142809.0,43.4876,43.5276,43.4796,43.4876,142809.0
2018-09-10 11:10:00,54.26,54.28,54.2,54.27,113326.0,43.4796,43.4956,43.4315,43.4876,113326.0
2018-09-10 11:20:00,54.27,54.3,54.25,54.26,81589.0,43.4876,43.5116,43.4715,43.4796,81589.0
2018-09-10 11:30:00,54.26,54.28,54.22,54.24,139201.0,43.4796,43.4956,43.4475,43.4635,139201.0
2018-09-10 11:40:00,54.24,54.24,54.17,54.2,157265.0,43.4635,43.4635,43.4074,43.4315,157265.0
2018-09-10 11:50:00,54.2,54.3,54.17,54.3,105614.0,43.4315,43.5116,43.4074,43.5116,105614.0
2018-09-10 12:00:00,54.3,54.34,54.29,54.3,83307.0,43.5116,43.5437,43.5036,43.5116,83307.0
2018-09-10 12:10:00,54.3,54.33,54.28,54.32,51251.0,43.5116,43.5357,43.4956,43.5276,51251.0
2018-09-10 12:20:00,54.31,54.33,54.27,54.31,173221.0,43.5196,43.5357,43.4876,43.5196,173221.0
2018-09-10 12:30:00,54.31,54.32,54.28,54.3,147681.0,43.5196,43.5276,43.4956,43.5116,147681.0
2018-09-10 12:40:00,54.31,54.31,54.28,54.31,117972.0,43.5196,43.5196,43.4956,43.5196,117972.0
2018-09-10 12:50:00,54.31,54.39,54.3,54.39,207856.0,43.5196,43.5837,43.5116,43.5837,207856.0
2018-09-10 13:00:00,54.38,54.44,54.38,54.41,119986.0,43.5757,43.6238,43.5757,43.5998,119986.0
2018-09-10 13:10:00,54.42,54.47,54.41,54.45,85296.0,43.6078,43.6478,43.5998,43.6318,85296.0
2018-09-10 13:20:00,54.46,54.5,54.45,54.47,137710.0,43.6398,43.6719,43.6318,43.6478,137710.0
2018-09-10 13:30:00,54.48,54.5,54.47,54.47,120723.0,43.6559,43.6719,43.6478,43.6478,120723.0
2018-09-10 13:40:00,54.47,54.48,54.44,54.45,72167.0,43.6478,43.6559,43.6238,43.6318,72167.0
2018-09-10 13:50:00,54.46,54.55,54.45,54.55,71170.0,43.6398,43.7119,43.6318,43.7119,71170.0
2018-09-10 14:00:00,54.55,54.59,54.53,54.55,148101.0,43.7119,43.744,43.6959,43.7119,148101.0
2018-09-10 14:10:00,54.55,54.58,54.53,54.58,89657.0,43.7119,43.736,43.6959,43.736,89657.0
2018-09-10 14:20:00,54.57,54.58,54.49,54.51,185002.0,43.728,43.736,43.6639,43.6799,185002.0
2018-09-10 14:30:00,54.52,54.53,54.49,54.5,172323.0,43.6879,43.6959,43.6639,43.6719,172323.0
2018-09-10 14:40:00,54.5,54.5,54.44,54.46,198032.0,43.6719,43.6719,43.6238,43.6398,198032.0
2018-09-10 14:50:00,54.46,54.48,54.44,54.45,87445.0,43.6398,43.6559,43.6238,43.6318,87445.0
2018-09-10 15:00:00,54.45,54.51,54.44,54.5,172456.0,43.6318,43.6799,43.6238,43.6719,172456.0
2018-09-10 15:10:00,54.5,54.5,54.45,54.46,158334.0,43.6719,43.6719,43.6318,43.6398,158334.0
2018-09-10 15:20:00,54.47,54.49,54.45,54.47,200546.0,43.6478,43.6639,43.6318,43.6478,200546.0
2018-09-10 15:30:00,54.47,54.47,54.42,54.43,212368.0,43.6478,43.6478,43.6078,43.6158,212368.0
2018-09-10 15:40:00,54.43,54.45,54.4,54.41,263727.0,43.6158,43.6318,43.5917,43.5998,263727.0
2018-09-10 15:50:00,54.41,54.44,54.38,54.38,973530.0,43.5998,43.6238,43.5757,43.5757,973530.0
2018-09-11 09:30:00,54.35,54.57,54.3,54.45,590713.0,43.5517,43.728,43.5116,43.6318,590713.0
2018-09-11 09:40:00,54.44,54.51,54.37,54.4,400507.0,43.6238,43.6799,43.5677,43.5917,400507.0
2018-09-11 09:50:00,54.4,54.43,54.35,54.39,264660.0,43.5917,43.6158,43.5517,43.5837,264660.0
2018-09-11 10:00:00,54.4,54.44,54.28,54.28,484212.0,43.5917,43.6238,43.4956,43.4956,484212.0
2018-09-11 10:10:00,54.27,54.33,54.26,54.28,205845.0,43.4876,43.5357,43.4796,43.4956,205845.0
2018-09-11 10:20:00,54.28,54.36,54.26,54.33,167029.0,43.4956,43.5597,43.4796,43.5357,167029.0
2018-09-11 10:30:00,54.33,54.42,54.33,54.4,202422.0,43.5357,43.6078,43.5357,43.5917,202422.0
2018-09-11 10:40:00,54.4,54.43,54.36,54.42,176447.0,43.5917,43.6158,43.5597,43.6078,176447.0
2018-09-11 10:50:00,54.43,54.47,54.42,54.45,116499.0,43.6158,43.6478,43.6078,43.6318,116499.0
2018-09-11 11:00:00,54.45,54.5,54.4,54.5,98894.0,43.6318,43.6719,43.5917,43.6719,98894.0
2018-09-11 11:10:00,54.49,54.49,54.44,54.47,127962.0,43.6639,43.6639,43.6238,43.6478,127962.0
2018-09-11 11:20:00,54.47,54.48,54.43,54.44,244403.0,43.6478,43.6559,43.6158,43.6238,244403.0
2018-09-11 11:30:00,54.44,54.46,54.37,54.38,220830.0,43.6238,43.6398,43.5677,43.5757,220830.0
2018-09-11 11:40:00,54.38,54.39,54.32,54.34,211674.0,43.5757,43.5837,43.5276,43.5437,211674.0
2018-09-11 11:50:00,54.33,54.34,54.3,54.32,204914.0,43.5357,43.5437,43.5116,43.5276,204914.0
2018-09-11 12:00:00,54.32,54.32,54.26,54.28,278506.0,43.5276,43.5276,43.4796,43.4956,278506.0
2018-09-11 12:10:00,54.27,54.3,54.25,54.25,161466.0,43.4876,43.5116,43.4715,43.4715,161466.0
2018-09-11 12:20:00,54.26,54.26,54.19,54.2,87650.0,43.4796,43.4796,43.4235,43.4315,87650.0
2018-09-11 12:30:00,54.19,54.2,54.12,54.19,213962.0,43.4235,43.4315,43.3674,43.4235,213962.0
2018-09-11 12:40:00,54.19,54.22,54.18,54.21,64450.0,43.4235,43.4475,43.4155,43.4395,64450.0
2018-09-11 12:50:00,54.22,54.22,54.18,54.19,110035.0,43.4475,43.4475,43.4155,43.4235,110035.0
2018-09-11 13:00:00,54.19,54.2,54.13,54.13,145537.0,43.4235,43.4315,43.3754,43.3754,145537.0
2018-09-11 13:10:00,54.13,54.2,54.12,54.19,86875.0,43.3754,43.4315,43.3674,43.4235,86875.0
2018-09-11 13:20:00,54.18,54.24,54.17,54.2,284819.0,43.4155,43.4635,43.4074,43.4315,284819.0
2018-09-11 13:30:00,54.2,54.21,54.15,54.18,141059.0,43.4315,43.4395,43.3914,43.4155,141059.0
2018-09-11 13:40:00,54.18,54.18,54.12,54.13,139269.0,43.4155,43.4155,43.3674,43.3754,139269.0
2018-09-11 13:50:00,54.13,54.2,54.12,54.16,170340.0,43.3754,43.4315,43.3674,43.3994,170340.0
2018-09-11 14:00:00,54.16,54.22,54.16,54.2,84701.0,43.3994,43.4475,43.3994,43.4315,84701.0
2018-09-11 14:10:00,54.21,54.25,54.19,54.25,81614.0,43.4395,43.4715,43.4235,43.4715,81614.0
2018-09-11 14:20:00,54.24,54.28,54.22,54.28,95790.0,43.4635,43.4956,43.4475,43.4956,95790.0
2018-09-11 14:30:00,54.28,54.31,54.25,54.28,144080.0,43.4956,43.5196,43.4715,43.4956,144080.0
2018-09-11 14:40:00,54.28,54.29,54.25,54.26,113315.0,43.4956,43.5036,43.4715,43.4796,113315.0
2018-09-11 14:50:00,54.26,54.33,54.26,54.31,105287.0,43.4796,43.5357,43.4796,43.5196,105287.0
2018-09-11 15:00:00,54.32,54.38,54.31,54.38,180692.0,43.5276,43.5757,43.5196,43.5757,180692.0
2018-09-11 15:10:00,54.38,54.39,54.31,54.35,170465.0,43.5757,43.5837,43.5196,43.5517,170465.0
2018-09-11 15:20:00,54.35,54.36,54.28,54.29,250002.0,43.5517,43.5597,43.4956,43.5036,250002.0
2018-09-11 15:30:00,54.28,54.28,54.2,54.22,303903.0,43.4956,43.4956,43.4315,43.4475,303903.0
2018-09-11 15:40:00,54.22,54.24,54.19,54.19,304923.0,43.4475,43.4635,43.4235,43.4235,304923.0
2018-09-11 15:50:00,54.19,54.23,54.17,54.22,934150.0,43.4235,43.4555,43.4074,43.4475,934150.0
2018-09-12 09:30:00,54.22,54.25,54.06,54.18,467276.0,43.4475,43.4715,43.3193,43.4155,467276.0
2018-09-12 09:40:00,54.18,54.18,54.07,54.14,303744.0,43.4155,43.4155,43.3273,43.3834,303744.0
2018-09-12 09:50:00,54.14,54.21,54.1,54.12,325705.0,43.3834,43.4395,43.3514,43.3674,325705.0
2018-09-12 10:00:00,54.12,54.15,54.09,54.11,201992.0,43.3674,43.3914,43.3433,43.3594,201992.0
2018-09-12 10:10:00,54.11,54.22,54.1,54.18,427169.0,43.3594,43.4475,43.3514,43.4155,427169.0
2018-09-12 10:20:00,54.18,54.34,54.18,54.34,284453.0,43.4155,43.5437,43.4155,43.5437,284453.0
2018-09-12 10:30:00,54.35,54.52,54.34,54.42,500685.0,43.5517,43.6879,43.5437,43.6078,500685.0
2018-09-12 10:40:00,54.42,54.43,54.33,54.4,568774.0,43.6078,43.6158,43.5357,43.5917,568774.0
2018-09-12 10:50:00,54.41,54.41,54.32,54.4,165650.0,43.5998,43.5998,43.5276,43.5917,165650.0
2018-09-12 11:00:00,54.4,54.41,54.26,54.27,184960.0,43.5917,43.5998,43.4796,43.4876,184960.0
2018-09-12 11:10:00,54.27,54.36,54.15,54.17,668058.0,43.4876,43.5597,43.3914,43.4074,668058.0
2018-09-12 11:20:00,54.16,54.2,54.11,54.14,200454.0,43.3994,43.4315,43.3594,43.3834,200454.0
2018-09-12 11:30:00,54.15,54.2,54.08,54.2,189916.0,43.3914,43.4315,43.3353,43.4315,189916.0
2018-09-12 11:40:00,54.2,54.3,54.19,54.29,212664.0,43.4315,43.5116,43.4235,43.5036,212664.0
2018-09-12 11:50:00,54.29,54.33,54.23,54.26,375841.0,43.5036,43.5357,43.4555,43.4796,375841.0
2018-09-12 12:00:00,54.26,54.26,54.17,54.18,260839.0,43.4796,43.4796,43.4074,43.4155,260839.0
2018-09-12 12:10:00,54.19,54.19,54.14,54.14,101567.0,43.4235,43.4235,43.3834,43.3834,101567.0
2018-09-12 12:20:00,54.14,54.15,54.11,54.13,92346.0,43.3834,43.3914,43.3594,43.3754,92346.0
2018-09-12 12:30:00,54.13,54.16,54.12,54.13,311824.0,43.3754,43.3994,43.3674,43.3754,311824.0
2018-09-12 12:40:00,54.13,54.15,54.11,54.14,81664.0,43.3754,43.3914,43.3594,43.3834,81664.0
2018-09-12 12:50:00,54.14,54.17,54.12,54.16,78205.0,43.3834,43.4074,43.3674,43.3994,78205.0
2018-09-12 13:00:00,54.16,54.18,54.14,54.15,99108.0,43.3994,43.4155,43.3834,43.3914,99108.0
2018-09-12 13:10:00,54.14,54.15,54.12,54.15,56484.0,43.3834,43.3914,43.3674,43.3914,56484.0
2018-09-12 13:20:00,54.14,54.17,54.13,54.14,74040.0,43.3834,43.4074,43.3754,43.3834,74040.0
2018-09-12 13:30:00,54.14,54.17,54.12,54.13,68605.0,43.3834,43.4074,43.3674,43.3754,68605.0
2018-09-12 13:40:00,54.13,54.19,54.12,54.18,149986.0,43.3754,43.4235,43.3674,43.4155,149986.0
2018-09-12 13:50:00,54.17,54.21,54.16,54.2,208193.0,43.4074,43.4395,43.3994,43.4315,208193.0
2018-09-12 14:00:00,54.21,54.23,54.17,54.23,281878.0,43.4395,43.4555,43.4074,43.4555,281878.0
2018-09-12 14:10:00,54.23,54.25,54.21,54.23,113809.0,43.4555,43.4715,43.4395,43.4555,113809.0
2018-09-12 14:20:00,54.23,54.23,54.17,54.18,57182.0,43.4555,43.4555,43.4074,43.4155,57182.0
2018-09-12 14:30:00,54.17,54.2,54.16,54.16,122798.0,43.4074,43.4315,43.3994,43.3994,122798.0
2018-09-12 14:40:00,54.16,54.22,54.15,54.22,178466.0,43.3994,43.4475,43.3914,43.4475,178466.0
2018-09-12 14:50:00,54.22,54.25,54.2,54.23,111860.0,43.4475,43.4715,43.4315,43.4555,111860.0
2018-09-12 15:00:00,54.24,54.26,54.22,54.25,154658.0,43.4635,43.4796,43.4475,43.4715,154658.0
2018-09-12 15:10:00,54.25,54.25,54.22,54.23,117278.0,43.4715,43.4715,43.4475,43.4555,117278.0
2018-09-12 15:20:00,54.23,54.24,54.21,54.22,136161.0,43.4555,43.4635,43.4395,43.4475,136161.0
2018-09-12 15:30:00,54.22,54.25,54.2,54.25,298658.0,43.4475,43.4715,43.4315,43.4715,298658.0
2018-09-12 15:40:00,54.24,54.25,54.18,54.19,220569.0,43.4635,43.4715,43.4155,43.4235,220569.0
2018-09-12 15:50:00,54.19,54.2,54.14,54.16,919144.0,43.4235,43.4315,43.3834,43.3994,919144.0
2018-09-13 09:30:00,54.16,54.25,53.9,54.01,423426.0,43.3994,43.4715,43.1911,43.2792,423426.0
2018-09-13 09:40:00,54.01,54.09,53.93,54.05,335918.0,43.2792,43.3433,43.2151,43.3113,335918.0
2018-09-13 09:50:00,54.05,54.15,54.04,54.1,243756.0,43.3113,43.3914,43.3033,43.3514,243756.0
2018-09-13 10:00:00,54.1,54.13,54.02,54.04,352599.0,43.3514,43.3754,43.2872,43.3033,352599.0
2018-09-13 10:10:00,54.04,54.18,54.01,54.17,439442.0,43.3033,43.4155,43.2792,43.4074,439442.0
2018-09-13 10:20:00,54.18,54.36,54.17,54.36,370083.0,43.4155,43.5597,43.4074,43.5597,370083.0
2018-09-13 10:30:00,54.35,54.38,54.23,54.26,628607.0,43.5517,43.5757,43.4555,43.4796,628607.0
2018-09-13 10:40:00,54.26,54.32,54.24,54.31,280656.0,43.4796,43.5276,43.4635,43.5196,280656.0
2018-09-13 10:50:00,54.31,54.35,54.27,54.32,253189.0,43.5196,43.5517,43.4876,43.5276,253189.0
2018-09-13 11:00:00,54.32,54.38,54.26,54.27,156512.0,43.5276,43.5757,43.4796,43.4876,156512.0
2018-09-13 11:10:00,54.27,54.41,54.27,54.4,191390.0,43.4876,43.5998,43.4876,43.5917,191390.0
2018-09-13 11:20:00,54.39,54.41,54.36,54.37,136362.0,43.5837,43.5998,43.5597,43.5677,136362.0
2018-09-13 11:30:00,54.36,54.37,54.31,54.33,320259.0,43.5597,43.5677,43.5196,43.5357,320259.0
2018-09-13 11:40:00,54.33,54.38,54.3,54.37,136483.0,43.5357,43.5757,43.5116,43.5677,136483.0
2018-09-13 11:50:00,54.37,54.41,54.34,54.39,109861.0,43.5677,43.5998,43.5437,43.5837,109861.0
2018-09-13 12:00:00,54.4,54.45,54.37,54.44,110220.0,43.5917,43.6318,43.5677,43.6238,110220.0
2018-09-13 12:10:00,54.45,54.49,54.43,54.45,84600.0,43.6318,43.6639,43.6158,43.6318,84600.0
2018-09-13 12:20:00,54.44,54.51,54.44,54.5,95331.0,43.6238,43.6799,43.6238,43.6719,95331.0
2018-09-13 12:30:00,54.5,54.52,54.45,54.46,63188.0,43.6719,43.6879,43.6318,43.6398,63188.0
2018-09-13 12:40:00,54.46,54.48,54.41,54.45,790234.0,43.6398,43.6559,43.5998,43.6318,790234.0
2018-09-13 12:50:00,54.45,54.49,54.43,54.48,118621.0,43.6318,43.6639,43.6158,43.6559,118621.0
2018-09-13 13:00:00,54.48,54.51,54.47,54.49,73135.0,43.6559,43.6799,43.6478,43.6639,73135.0
2018-09-13 13:10:00,54.48,54.5,54.45,54.46,86028.0,43.6559,43.6719,43.6318,43.6398,86028.0
2018-09-13 13:20:00,54.46,54.5,54.45,54.48,57265.0,43.6398,43.6719,43.6318,43.6559,57265.0
2018-09-13 13:30:00,54.48,54.48,54.45,54.47,62703.0,43.6559,43.6559,43.6318,43.6478,62703.0
2018-09-13 13:40:00,54.46,54.52,54.46,54.52,59440.0,43.6398,43.6879,43.6398,43.6879,59440.0
2018-09-13 13:50:00,54.52,54.52,54.46,54.48,85001.0,43.6879,43.6879,43.6398,43.6559,85001.0
2018-09-13 14:00:00,54.48,54.51,54.45,54.5,139405.0,43.6559,43.6799,43.6318,43.6719,139405.0
2018-09-13 14:10:00,54.51,54.57,54.5,54.56,176454.0,43.6799,43.728,43.6719,43.72,176454.0
2018-09-13 14:20:00,54.56,54.57,54.49,54.51,148219.0,43.72,43.728,43.6639,43.6799,148219.0
2018-09-13 14:30:00,54.51,54.54,54.51,54.53,102600.0,43.6799,43.7039,43.6799,43.6959,102600.0
2018-09-13 14:40:00,54.53,54.56,54.51,54.55,70871.0,43.6959,43.72,43.6799,43.7119,70871.0
2018-09-13 14:50:00,54.55,54.61,54.53,54.59,296153.0,43.7119,43.76,43.6959,43.744,296153.0
2018-09-13 15:00:00,54.58,54.59,54.56,54.58,165038.0,43.736,43.744,43.72,43.736,165038.0
2018-09-13 15:10:00,54.58,54.59,54.57,54.57,102693.0,43.736,43.744,43.728,43.728,102693.0
2018-09-13 15:20:00,54.58,54.61,54.57,54.59,204988.0,43.736,43.76,43.728,43.744,204988.0
2018-09-13 15:30:00,54.59,54.61,54.56,54.57,174438.0,43.744,43.76,43.72,43.728,174438.0
2018-09-13 15:40:00,54.57,54.58,54.54,54.58,288980.0,43.728,43.736,43.7039,43.736,288980.0
2018-09-13 15:50:00,54.58,54.6,54.56,54.6,543029.0,43.736,43.752,43.72,43.752,543029.0
2018-09-14 09:30:00,54.37,54.42,54.12,54.13,1100205.0,43.5677,43.6078,43.3674,43.3754,1100205.0
2018-09-14 09:40:00,54.13,54.16,54.0,54.03,836359.0,43.3754,43.3994,43.2712,43.2953,836359.0
2018-09-14 09:50:00,54.03,54.06,53.89,53.95,363708.0,43.2953,43.3193,43.1831,43.2312,363708.0
2018-09-14 10:00:00,53.95,53.97,53.89,53.96,673117.0,43.2312,43.2472,43.1831,43.2392,673117.0
2018-09-14 10:10:00,53.97,54.0,53.84,53.88,588260.0,43.2472,43.2712,43.143,43.1751,588260.0
2018-09-14 10:20:00,53.88,53.97,53.86,53.94,583110.0,43.1751,43.2472,43.159,43.2231,583110.0
2018-09-14 10:30:00,53.94,54.0,53.93,53.98,316978.0,43.2231,43.2712,43.2151,43.2552,316978.0
2018-09-14 10:40:00,53.98,54.1,53.97,54.04,433550.0,43.2552,43.3514,43.2472,43.3033,433550.0
2018-09-14 10:50:00,54.04,54.16,54.03,54.12,512504.0,43.3033,43.3994,43.2953,43.3674,512504.0
2018-09-14 11:00:00,54.12,54.21,54.12,54.19,349932.0,43.3674,43.4395,43.3674,43.4235,349932.0
2018-09-14 11:10:00,54.19,54.2,54.13,54.19,196490.0,43.4235,43.4315,43.3754,43.4235,196490.0
2018-09-14 11:20:00,54.18,54.21,54.14,54.15,191839.0,43.4155,43.4395,43.3834,43.3914,191839.0
2018-09-14 11:30:00,54.16,54.22,54.14,54.19,192905.0,43.3994,43.4475,43.3834,43.4235,192905.0
2018-09-14 11:40:00,54.19,54.22,54.17,54.21,172132.0,43.4235,43.4475,43.4074,43.4395,172132.0
2018-09-14 11:50:00,54.21,54.25,54.19,54.23,195115.0,43.4395,43.4715,43.4235,43.4555,195115.0
2018-09-14 12:00:00,54.23,54.29,54.15,54.24,499915.0,43.4555,43.5036,43.3914,43.4635,499915.0
2018-09-14 12:10:00,54.24,54.25,54.19,54.19,138835.0,43.4635,43.4715,43.4235,43.4235,138835.0
2018-09-14 12:20:00,54.19,54.25,54.16,54.22,135096.0,43.4235,43.4715,43.3994,43.4475,135096.0
2018-09-14 12:30:00,54.22,54.25,54.21,54.23,105204.0,43.4475,43.4715,43.4395,43.4555,105204.0
2018-09-14 12:40:00,54.23,54.24,54.17,54.18,219696.0,43.4555,43.4635,43.4074,43.4155,219696.0
2018-09-14 12:50:00,54.18,54.23,54.16,54.19,122828.0,43.4155,43.4555,43.3994,43.4235,122828.0
2018-09-14 13:00:00,54.19,54.33,54.19,54.33,442269.0,43.4235,43.5357,43.4235,43.5357,442269.0
2018-09-14 13:10:00,54.33,54.34,54.27,54.28,139208.0,43.5357,43.5437,43.4876,43.4956,139208.0
2018-09-14 13:20:00,54.29,54.32,54.26,54.3,92784.0,43.5036,43.5276,43.4796,43.5116,92784.0
2018-09-14 13:30:00,54.3,54.31,54.27,54.29,86023.0,43.5116,43.5196,43.4876,43.5036,86023.0
2018-09-14 13:40:00,54.28,54.32,54.28,54.29,184826.0,43.4956,43.5276,43.4956,43.5036,184826.0
2018-09-14 13:50:00,54.29,54.29,54.25,54.27,71624.0,43.5036,43.5036,43.4715,43.4876,71624.0
2018-09-14 14:00:00,54.28,54.33,54.28,54.32,148103.0,43.4956,43.5357,43.4956,43.5276,148103.0
2018-09-14 14:10:00,54.3,54.3,54.22,54.24,360803.0,43.5116,43.5116,43.4475,43.4635,360803.0
2018-09-14 14:20:00,54.23,54.24,54.19,54.22,194895.0,43.4555,43.4635,43.4235,43.4475,194895.0
2018-09-14 14:30:00,54.23,54.24,54.2,54.22,114149.0,43.4555,43.4635,43.4315,43.4475,114149.0
2018-09-14 14:40:00,54.22,54.25,54.21,54.24,198084.0,43.4475,43.4715,43.4395,43.4635,198084.0
2018-09-14 14:50:00,54.24,54.27,54.23,54.25,102679.0,43.4635,43.4876,43.4555,43.4715,102679.0
2018-09-14 15:00:00,54.25,54.3,54.24,54.3,259740.0,43.4715,43.5116,43.4635,43.5116,259740.0
2018-09-14 15:10:00,54.3,54.31,54.27,54.29,178810.0,43.5116,43.5196,43.4876,43.5036,178810.0
2018-09-14 15:20:00,54.29,54.3,54.27,54.28,326002.0,43.5036,43.5116,43.4876,43.4956,326002.0
2018-09-14 15:30:00,54.29,54.35,54.28,54.3,431727.0,43.5036,43.5517,43.4956,43.5116,431727.0
2018-09-14 15:40:00,54.3,54.36,54.3,54.35,376216.0,43.5116,43.5597,43.5116,43.5517,376216.0
2018-09-14 15:50:00,54.35,54.36,54.31,54.32,983857.0,43.5517,43.5597,43.5196,43.5276,983857.0
2018-09-17 09:30:00,54.28,54.4,54.14,54.31,602047.0,43.4956,43.5917,43.3834,43.5196,602047.0
2018-09-17 09:40:00,54.31,54.4,54.24,54.35,375352.0,43.5196,43.5917,43.4635,43.5517,375352.0
2018-09-17 09:50:00,54.35,54.41,54.28,54.36,254173.0,43.5517,43.5998,43.4956,43.5597,254173.0
2018-09-17 10:00:00,54.37,54.56,54.37,54.51,427002.0,43.5677,43.72,43.5677,43.6799,427002.0
2018-09-17 10:10:00,54.51,54.55,54.38,54.38,1456953.0,43.6799,43.7119,43.5757,43.5757,1456953.0
2018-09-17 10:20:00,54.38,54.45,54.34,54.37,1037550.0,43.5757,43.6318,43.5437,43.5677,1037550.0
2018-09-17 10:30:00,54.38,54.42,54.28,54.29,450753.0,43.5757,43.6078,43.4956,43.5036,450753.0
2018-09-17 10:40:00,54.29,54.35,54.26,54.35,181134.0,43.5036,43.5517,43.4796,43.5517,181134.0
2018-09-17 10:50:00,54.34,54.35,54.21,54.26,389486.0,43.5437,43.5517,43.4395,43.4796,389486.0
2018-09-17 11:00:00,54.26,54.27,54.2,54.24,263150.0,43.4796,43.4876,43.4315,43.4635,263150.0
2018-09-17 11:10:00,54.25,54.28,54.19,54.26,197036.0,43.4715,43.4956,43.4235,43.4796,197036.0
2018-09-17 11:20:00,54.26,54.3,54.23,54.26,120025.0,43.4796,43.5116,43.4555,43.4796,120025.0
2018-09-17 11:30:00,54.26,54.33,54.26,54.31,265424.0,43.4796,43.5357,43.4796,43.5196,265424.0
2018-09-17 11:40:00,54.31,54.34,54.29,54.34,167635.0,43.5196,43.5437,43.5036,43.5437,167635.0
2018-09-17 11:50:00,54.34,54.35,54.31,54.31,117695.0,43.5437,43.5517,43.5196,43.5196,117695.0
2018-09-17 12:00:00,54.3,54.35,54.29,54.31,157478.0,43.5116,43.5517,43.5036,43.5196,157478.0
2018-09-17 12:10:00,54.3,54.3,54.26,54.26,123430.0,43.5116,43.5116,43.4796,43.4796,123430.0
2018-09-17 12:20:00,54.26,54.33,54.25,54.33,184916.0,43.4796,43.5357,43.4715,43.5357,184916.0
2018-09-17 12:30:00,54.33,54.33,54.23,54.23,1309199.0,43.5357,43.5357,43.4555,43.4555,1309199.0
2018-09-17 12:40:00,54.24,54.27,54.2,54.2,254479.0,43.4635,43.4876,43.4315,43.4315,254479.0
2018-09-17 12:50:00,54.2,54.24,54.17,54.23,196113.0,43.4315,43.4635,43.4074,43.4555,196113.0
2018-09-17 13:00:00,54.23,54.29,54.21,54.27,148880.0,43.4555,43.5036,43.4395,43.4876,148880.0
2018-09-17 13:10:00,54.27,54.3,54.22,54.24,126067.0,43.4876,43.5116,43.4475,43.4635,126067.0
2018-09-17 13:20:00,54.24,54.29,54.22,54.28,86536.0,43.4635,43.5036,43.4475,43.4956,86536.0
2018-09-17 13:30:00,54.29,54.33,54.28,54.31,298803.0,43.5036,43.5357,43.4956,43.5196,298803.0
2018-09-17 13:40:00,54.31,54.35,54.3,54.32,221740.0,43.5196,43.5517,43.5116,43.5276,221740.0
2018-09-17 13:50:00,54.33,54.33,54.23,54.25,156565.0,43.5357,43.5357,43.4555,43.4715,156565.0
2018-09-17 14:00:00,54.26,54.31,54.26,54.3,210492.0,43.4796,43.5196,43.4796,43.5116,210492.0
2018-09-17 14:10:00,54.3,54.32,54.26,54.27,552481.0,43.5116,43.5276,43.4796,43.4876,552481.0
2018-09-17 14:20:00,54.27,54.3,54.24,54.3,128650.0,43.4876,43.5116,43.4635,43.5116,128650.0
2018-09-17 14:30:00,54.29,54.3,54.25,54.26,104350.0,43.5036,43.5116,43.4715,43.4796,104350.0
2018-09-17 14:40:00,54.25,54.29,54.24,54.28,130935.0,43.4715,43.5036,43.4635,43.4956,130935.0
2018-09-17 14:50:00,54.28,54.35,54.27,54.34,210648.0,43.4956,43.5517,43.4876,43.5437,210648.0
2018-09-17 15:00:00,54.34,54.38,54.32,54.37,187632.0,43.5437,43.5757,43.5276,43.5677,187632.0
2018-09-17 15:10:00,54.36,54.41,54.36,54.39,178173.0,43.5597,43.5998,43.5597,43.5837,178173.0
2018-09-17 15:20:00,54.39,54.44,54.39,54.43,307749.0,43.5837,43.6238,43.5837,43.6158,307749.0
2018-09-17 15:30:00,54.44,54.51,54.42,54.51,216629.0,43.6238,43.6799,43.6078,43.6799,216629.0
2018-09-17 15:40:00,54.5,54.55,54.47,54.48,368501.0,43.6719,43.7119,43.6478,43.6559,368501.0
2018-09-17 15:50:00,54.48,54.49,54.43,54.48,932958.0,43.6559,43.6639,43.6158,43.6559,932958.0
2018-09-18 09:30:00,54.4,54.56,54.35,54.41,545958.0,43.5917,43.72,43.5517,43.5998,545958.0
2018-09-18 09:40:00,54.42,54.44,54.22,54.24,576166.0,43.6078,43.6238,43.4475,43.4635,576166.0
2018-09-18 09:50:00,54.24,54.29,54.2,54.28,282462.0,43.4635,43.5036,43.4315,43.4956,282462.0
2018-09-18 10:00:00,54.29,54.35,54.25,54.27,379928.0,43.5036,43.5517,43.4715,43.4876,379928.0
2018-09-18 10:10:00,54.27,54.27,54.12,54.18,487410.0,43.4876,43.4876,43.3674,43.4155,487410.0
2018-09-18 10:20:00,54.18,54.27,54.13,54.25,348787.0,43.4155,43.4876,43.3754,43.4715,348787.0
2018-09-18 10:30:00,54.26,54.3,54.21,54.3,282348.0,43.4796,43.5116,43.4395,43.5116,282348.0
2018-09-18 10:40:00,54.3,54.31,54.2,54.26,266455.0,43.5116,43.5196,43.4315,43.4796,266455.0
2018-09-18 10:50:00,54.26,54.32,54.23,54.27,233047.0,43.4796,43.5276,43.4555,43.4876,233047.0
2018-09-18 11:00:00,54.27,54.36,54.24,54.36,245353.0,43.4876,43.5597,43.4635,43.5597,245353.0
2018-09-18 11:10:00,54.37,54.38,54.33,54.36,124756.0,43.5677,43.5757,43.5357,43.5597,124756.0
2018-09-18 11:20:00,54.35,54.36,54.26,54.28,216288.0,43.5517,43.5597,43.4796,43.4956,216288.0
2018-09-18 11:30:00,54.28,54.31,54.25,54.26,206949.0,43.4956,43.5196,43.4715,43.4796,206949.0
2018-09-18 11:40:00,54.26,54.28,54.21,54.21,139490.0,43.4796,43.4956,43.4395,43.4395,139490.0
2018-09-18 11:50:00,54.21,54.23,54.17,54.22,156503.0,43.4395,43.4555,43.4074,43.4475,156503.0
2018-09-18 12:00:00,54.22,54.23,54.18,54.22,151024.0,43.4475,43.4555,43.4155,43.4475,151024.0
2018-09-18 12:10:00,54.22,54.24,54.2,54.23,107564.0,43.4475,43.4635,43.4315,43.4555,107564.0
2018-09-18 12:20:00,54.23,54.24,54.2,54.23,80089.0,43.4555,43.4635,43.4315,43.4555,80089.0
2018-09-18 12:30:00,54.23,54.25,54.19,54.19,79244.0,43.4555,43.4715,43.4235,43.4235,79244.0
2018-09-18 12:40:00,54.19,54.22,54.16,54.22,191142.0,43.4235,43.4475,43.3994,43.4475,191142.0
2018-09-18 12:50:00,54.22,54.25,54.2,54.21,170734.0,43.4475,43.4715,43.4315,43.4395,170734.0
2018-09-18 13:00:00,54.21,54.22,54.18,54.2,59473.0,43.4395,43.4475,43.4155,43.4315,59473.0
2018-09-18 13:10:00,54.2,54.25,54.2,54.25,93733.0,43.4315,43.4715,43.4315,43.4715,93733.0
2018-09-18 13:20:00,54.26,54.32,54.25,54.3,244298.0,43.4796,43.5276,43.4715,43.5116,244298.0
2018-09-18 13:30:00,54.3,54.32,54.28,54.29,203371.0,43.5116,43.5276,43.4956,43.5036,203371.0
2018-09-18 13:40:00,54.3,54.33,54.27,54.28,72019.0,43.5116,43.5357,43.4876,43.4956,72019.0
2018-09-18 13:50:00,54.28,54.3,54.26,54.29,39384.0,43.4956,43.5116,43.4796,43.5036,39384.0
2018-09-18 14:00:00,54.3,54.33,54.29,54.32,105381.0,43.5116,43.5357,43.5036,43.5276,105381.0
2018-09-18 14:10:00,54.31,54.32,54.29,54.29,86576.0,43.5196,43.5276,43.5036,43.5036,86576.0
2018-09-18 14:20:00,54.29,54.33,54.28,54.33,228771.0,43.5036,43.5357,43.4956,43.5357,228771.0
2018-09-18 14:30:00,54.33,54.37,54.32,54.34,118645.0,43.5357,43.5677,43.5276,43.5437,118645.0
2018-09-18 14:40:00,54.34,54.35,54.32,54.32,57211.0,43.5437,43.5517,43.5276,43.5276,57211.0
2018-09-18 14:50:00,54.33,54.37,54.31,54.36,175980.0,43.5357,43.5677,43.5196,43.5597,175980.0
2018-09-18 15:00:00,54.35,54.41,54.34,54.4,280993.0,43.5517,43.5998,43.5437,43.5917,280993.0
2018-09-18 15:10:00,54.4,54.4,54.36,54.4,385269.0,43.5917,43.5917,43.5597,43.5917,385269.0
2018-09-18 15:20:00,54.39,54.43,54.37,54.42,191088.0,43.5837,43.6158,43.5677,43.6078,191088.0
2018-09-18 15:30:00,54.42,54.42,54.38,54.38,222376.0,43.6078,43.6078,43.5757,43.5757,222376.0
2018-09-18 15:40:00,54.38,54.39,54.35,54.38,301462.0,43.5757,43.5837,43.5517,43.5757,301462.0
2018-09-18 15:50:00,54.37,54.38,54.34,54.37,1021512.0,43.5677,43.5757,43.5437,43.5677,1021512.0
2018-09-19 09:30:00,54.36,54.36,54.04,54.09,649967.0,43.5597,43.5597,43.3033,43.3433,649967.0
2018-09-19 09:40:00,54.1,54.13,53.91,53.96,741419.0,43.3514,43.3754,43.1991,43.2392,741419.0
2018-09-19 09:50:00,53.96,54.01,53.93,54.0,440931.0,43.2392,43.2792,43.2151,43.2712,440931.0
2018-09-19 10:00:00,54.0,54.01,53.83,53.88,562971.0,43.2712,43.2792,43.135,43.1751,562971.0
2018-09-19 10:10:00,53.88,53.98,53.87,53.88,733013.0,43.1751,43.2552,43.167,43.1751,733013.0
2018-09-19 10:20:00,53.89,53.99,53.88,53.97,1020359.0,43.1831,43.2632,43.1751,43.2472,1020359.0
2018-09-19 10:30:00,53.98,54.0,53.74,53.74,2034865.0,43.2552,43.2712,43.0629,43.0629,2034865.0
2018-09-19 10:40:00,53.75,53.87,53.75,53.75,840252.0,43.0709,43.167,43.0709,43.0709,840252.0
2018-09-19 10:50:00,53.76,53.84,53.72,53.74,432093.0,43.0789,43.143,43.0469,43.0629,432093.0
2018-09-19 11:00:00,53.74,53.82,53.7,53.71,252681.0,43.0629,43.127,43.0308,43.0388,252681.0
2018-09-19 11:10:00,53.71,53.72,53.62,53.64,580332.0,43.0388,43.0469,42.9667,42.9827,580332.0
2018-09-19 11:20:00,53.65,53.65,53.53,53.54,1587873.0,42.9908,42.9908,42.8946,42.9026,1587873.0
2018-09-19 11:30:00,53.54,53.55,53.43,53.45,1048661.0,42.9026,42.9106,42.8145,42.8305,1048661.0
2018-09-19 11:40:00,53.45,53.56,53.45,53.55,386373.0,42.8305,42.9186,42.8305,42.9106,386373.0
2018-09-19 11:50:00,53.55,53.59,53.49,53.54,476956.0,42.9106,42.9427,42.8625,42.9026,476956.0
2018-09-19 12:00:00,53.54,53.56,53.49,53.53,471998.0,42.9026,42.9186,42.8625,42.8946,471998.0
2018-09-19 12:10:00,53.52,53.55,53.5,53.51,322119.0,42.8866,42.9106,42.8706,42.8786,322119.0
2018-09-19 12:20:00,53.51,53.56,53.48,53.5,447817.0,42.8786,42.9186,42.8545,42.8706,447817.0
2018-09-19 12:30:00,53.49,53.5,53.44,53.46,340604.0,42.8625,42.8706,42.8225,42.8385,340604.0
2018-09-19 12:40:00,53.46,53.47,53.42,53.43,247461.0,42.8385,42.8465,42.8065,42.8145,247461.0
2018-09-19 12:50:00,53.42,53.45,53.38,53.38,238333.0,42.8065,42.8305,42.7744,42.7744,238333.0
2018-09-19 13:00:00,53.39,53.39,53.26,53.26,1177620.0,42.7824,42.7824,42.6782,42.6782,1177620.0
2018-09-19 13:10:00,53.26,53.27,53.21,53.22,618609.0,42.6782,42.6863,42.6382,42.6462,618609.0
2018-09-19 13:20:00,53.22,53.28,53.19,53.22,260451.0,42.6462,42.6943,42.6222,42.6462,260451.0
2018-09-19 13:30:00,53.22,53.25,53.15,53.16,474822.0,42.6462,42.6702,42.5901,42.5981,474822.0
2018-09-19 13:40:00,53.16,53.17,53.1,53.1,519412.0,42.5981,42.6061,42.55,42.55,519412.0
2018-09-19 13:50:00,53.1,53.11,53.05,53.05,511922.0,42.55,42.558,42.51,42.51,511922.0
2018-09-19 14:00:00,53.06,53.07,53.04,53.05,404796.0,42.518,42.526,42.502,42.51,404796.0
2018-09-19 14:10:00,53.05,53.1,53.02,53.1,549198.0,42.51,42.55,42.4859,42.55,549198.0
2018-09-19 14:20:00,53.1,53.1,53.05,53.05,444645.0,42.55,42.55,42.51,42.51,444645.0
2018-09-19 14:30:00,53.05,53.08,53.0,53.0,280946.0,42.51,42.534,42.4699,42.4699,280946.0
2018-09-19 14:40:00,53.0,53.01,52.95,52.99,436123.0,42.4699,42.4779,42.4298,42.4619,436123.0
2018-09-19 14:50:00,52.99,53.04,52.98,53.03,332274.0,42.4619,42.502,42.4539,42.4939,332274.0
2018-09-19 15:00:00,53.03,53.1,53.0,53.1,652743.0,42.4939,42.55,42.4699,42.55,652743.0
2018-09-19 15:10:00,53.1,53.22,53.09,53.18,853774.0,42.55,42.6462,42.542,42.6141,853774.0
2018-09-19 15:20:00,53.18,53.2,53.14,53.18,378561.0,42.6141,42.6302,42.5821,42.6141,378561.0
2018-09-19 15:30:00,53.18,53.21,53.15,53.16,631832.0,42.6141,42.6382,42.5901,42.5981,631832.0
2018-09-19 15:40:00,53.16,53.18,53.12,53.18,596522.0,42.5981,42.6141,42.5661,42.6141,596522.0
2018-09-19 15:50:00,53.18,53.25,53.17,53.21,1716736.0,42.6141,42.6702,42.6061,42.6382,1716736.0
2018-09-20 09:30:00,53.13,53.2,52.69,52.95,1647397.0,42.5741,42.6302,42.2215,42.4298,1647397.0
2018-09-20 09:40:00,52.95,53.1,52.94,53.05,993026.0,42.4298,42.55,42.4218,42.51,993026.0
2018-09-20 09:50:00,53.05,53.06,52.96,53.05,767524.0,42.51,42.518,42.4378,42.51,767524.0
2018-09-20 10:00:00,53.05,53.07,52.86,52.98,572135.0,42.51,42.526,42.3577,42.4539,572135.0
2018-09-20 10:10:00,52.98,53.01,52.88,52.88,315000.0,42.4539,42.4779,42.3737,42.3737,315000.0
2018-09-20 10:20:00,52.88,53.09,52.87,53.09,664521.0,42.3737,42.542,42.3657,42.542,664521.0
2018-09-20 10:30:00,53.09,53.25,53.07,53.25,983182.0,42.542,42.6702,42.526,42.6702,983182.0
2018-09-20 10:40:00,53.24,53.25,53.11,53.14,622613.0,42.6622,42.6702,42.558,42.5821,622613.0
2018-09-20 10:50:00,53.14,53.19,53.12,53.18,477198.0,42.5821,42.6222,42.5661,42.6141,477198.0
2018-09-20 11:00:00,53.18,53.22,53.11,53.16,194244.0,42.6141,42.6462,42.558,42.5981,194244.0
2018-09-20 11:10:00,53.16,53.27,53.15,53.26,210454.0,42.5981,42.6863,42.5901,42.6782,210454.0
2018-09-20 11:20:00,53.26,53.29,53.2,53.26,372599.0,42.6782,42.7023,42.6302,42.6782,372599.0
2018-09-20 11:30:00,53.25,53.27,53.2,53.24,403811.0,42.6702,42.6863,42.6302,42.6622,403811.0
2018-09-20 11:40:00,53.25,53.25,53.15,53.21,194670.0,42.6702,42.6702,42.5901,42.6382,194670.0
2018-09-20 11:50:00,53.2,53.28,53.19,53.27,343216.0,42.6302,42.6943,42.6222,42.6863,343216.0
2018-09-20 12:00:00,53.27,53.35,53.26,53.33,386595.0,42.6863,42.7504,42.6782,42.7343,386595.0
2018-09-20 12:10:00,53.32,53.33,53.26,53.29,186456.0,42.7263,42.7343,42.6782,42.7023,186456.0
2018-09-20 12:20:00,53.29,53.35,53.27,53.33,212111.0,42.7023,42.7504,42.6863,42.7343,212111.0
2018-09-20 12:30:00,53.33,53.36,53.26,53.27,250364.0,42.7343,42.7584,42.6782,42.6863,250364.0
2018-09-20 12:40:00,53.27,53.31,53.22,53.25,687419.0,42.6863,42.7183,42.6462,42.6702,687419.0
2018-09-20 12:50:00,53.25,53.28,53.23,53.26,195747.0,42.6702,42.6943,42.6542,42.6782,195747.0
2018-09-20 13:00:00,53.26,53.31,53.25,53.29,165245.0,42.6782,42.7183,42.6702,42.7023,165245.0
2018-09-20 13:10:00,53.29,53.33,53.28,53.3,231705.0,42.7023,42.7343,42.6943,42.7103,231705.0
2018-09-20 13:20:00,53.31,53.34,53.28,53.32,181829.0,42.7183,42.7423,42.6943,42.7263,181829.0
2018-09-20 13:30:00,53.32,53.32,53.25,53.31,133119.0,42.7263,42.7263,42.6702,42.7183,133119.0
2018-09-20 13:40:00,53.3,53.31,53.23,53.27,293610.0,42.7103,42.7183,42.6542,42.6863,293610.0
2018-09-20 13:50:00,53.28,53.28,53.18,53.19,687830.0,42.6943,42.6943,42.6141,42.6222,687830.0
2018-09-20 14:00:00,53.19,53.22,53.18,53.2,294806.0,42.6222,42.6462,42.6141,42.6302,294806.0
2018-09-20 14:10:00,53.21,53.27,53.19,53.24,239456.0,42.6382,42.6863,42.6222,42.6622,239456.0
2018-09-20 14:20:00,53.23,53.27,53.21,53.21,134753.0,42.6542,42.6863,42.6382,42.6382,134753.0
2018-09-20 14:30:00,53.21,53.26,53.21,53.22,253542.0,42.6382,42.6782,42.6382,42.6462,253542.0
2018-09-20 14:40:00,53.22,53.26,53.21,53.26,176511.0,42.6462,42.6782,42.6382,42.6782,176511.0
2018-09-20 14:50:00,53.25,53.28,53.24,53.26,217459.0,42.6702,42.6943,42.6622,42.6782,217459.0
2018-09-20 15:00:00,53.27,53.28,53.25,53.26,248148.0,42.6863,42.6943,42.6702,42.6782,248148.0
2018-09-20 15:10:00,53.26,53.31,53.26,53.31,242119.0,42.6782,42.7183,42.6782,42.7183,242119.0
2018-09-20 15:20:00,53.3,53.33,53.29,53.32,362753.0,42.7103,42.7343,42.7023,42.7263,362753.0
2018-09-20 15:30:00,53.33,53.35,53.31,53.34,527796.0,42.7343,42.7504,42.7183,42.7423,527796.0
2018-09-20 15:40:00,53.34,53.36,53.32,53.35,605677.0,42.7423,42.7584,42.7263,42.7504,605677.0
2018-09-20 15:50:00,53.35,53.35,53.3,53.31,1510383.0,42.7504,42.7504,42.7103,42.7183,1510383.0
2018-09-21 09:30:00,52.61,52.86,52.54,52.54,760739.0,42.5347,42.7368,42.4781,42.4781,760739.0
2018-09-21 09:40:00,52.53,52.64,52.51,52.6,888226.0,42.47,42.559,42.4539,42.5266,888226.0
2018-09-21 09:50:00,52.6,52.76,52.58,52.75,838483.0,42.5266,42.656,42.5105,42.6479,838483.0
2018-09-21 10:00:00,52.74,52.85,52.71,52.76,696153.0,42.6398,42.7287,42.6156,42.656,696153.0
2018-09-21 10:10:00,52.76,52.88,52.76,52.88,471126.0,42.656,42.753,42.656,42.753,471126.0
2018-09-21 10:20:00,52.87,52.98,52.85,52.98,553228.0,42.7449,42.8338,42.7287,42.8338,553228.0
2018-09-21 10:30:00,52.98,53.07,52.97,52.98,726910.0,42.8338,42.9066,42.8258,42.8338,726910.0
2018-09-21 10:40:00,52.98,53.0,52.93,52.98,417900.0,42.8338,42.85,42.7934,42.8338,417900.0
2018-09-21 10:50:00,52.98,53.07,52.92,53.06,520065.0,42.8338,42.9066,42.7853,42.8985,520065.0
2018-09-21 11:00:00,53.06,53.07,53.0,53.0,184733.0,42.8985,42.9066,42.85,42.85,184733.0
2018-09-21 11:10:00,53.0,53.01,52.94,53.0,283714.0,42.85,42.8581,42.8015,42.85,283714.0
2018-09-21 11:20:00,53.0,53.03,52.9,52.91,296641.0,42.85,42.8743,42.7692,42.7773,296641.0
2018-09-21 11:30:00,52.91,52.96,52.73,52.8,613011.0,42.7773,42.8177,42.6317,42.6883,613011.0
2018-09-21 11:40:00,52.81,52.87,52.78,52.83,658829.0,42.6964,42.7449,42.6721,42.7126,658829.0
2018-09-21 11:50:00,52.83,52.87,52.74,52.85,569131.0,42.7126,42.7449,42.6398,42.7287,569131.0
2018-09-21 12:00:00,52.86,52.98,52.84,52.94,526240.0,42.7368,42.8338,42.7207,42.8015,526240.0
2018-09-21 12:10:00,52.94,53.02,52.91,53.0,298474.0,42.8015,42.8662,42.7773,42.85,298474.0
2018-09-21 12:20:00,52.99,53.04,52.96,53.02,277049.0,42.8419,42.8824,42.8177,42.8662,277049.0
2018-09-21 12:30:00,53.02,53.08,52.99,53.06,330031.0,42.8662,42.9147,42.8419,42.8985,330031.0
2018-09-21 12:40:00,53.05,53.07,53.0,53.02,153307.0,42.8904,42.9066,42.85,42.8662,153307.0
2018-09-21 12:50:00,53.02,53.05,52.98,53.01,165369.0,42.8662,42.8904,42.8338,42.8581,165369.0
2018-09-21 13:00:00,53.01,53.04,52.99,53.02,128274.0,42.8581,42.8824,42.8419,42.8662,128274.0
2018-09-21 13:10:00,53.02,53.05,53.01,53.02,92390.0,42.8662,42.8904,42.8581,42.8662,92390.0
2018-09-21 13:20:00,53.03,53.09,53.03,53.06,128403.0,42.8743,42.9228,42.8743,42.8985,128403.0
2018-09-21 13:30:00,53.06,53.08,53.02,53.04,116670.0,42.8985,42.9147,42.8662,42.8824,116670.0
2018-09-21 13:40:00,53.04,53.12,53.04,53.11,239002.0,42.8824,42.947,42.8824,42.939,239002.0
2018-09-21 13:50:00,53.11,53.12,53.09,53.11,220109.0,42.939,42.947,42.9228,42.939,220109.0
2018-09-21 14:00:00,53.12,53.17,53.11,53.14,318901.0,42.947,42.9875,42.939,42.9632,318901.0
2018-09-21 14:10:00,53.14,53.21,53.11,53.16,613411.0,42.9632,43.0198,42.939,42.9794,613411.0
2018-09-21 14:20:00,53.16,53.17,53.12,53.13,272366.0,42.9794,42.9875,42.947,42.9551,272366.0
2018-09-21 14:30:00,53.14,53.16,53.13,53.15,228263.0,42.9632,42.9794,42.9551,42.9713,228263.0
2018-09-21 14:40:00,53.15,53.18,53.13,53.13,323188.0,42.9713,42.9955,42.9551,42.9551,323188.0
2018-09-21 14:50:00,53.13,53.18,53.11,53.13,395672.0,42.9551,42.9955,42.939,42.9551,395672.0
2018-09-21 15:00:00,53.13,53.18,53.12,53.18,412935.0,42.9551,42.9955,42.947,42.9955,412935.0
2018-09-21 15:10:00,53.18,53.18,53.13,53.15,363962.0,42.9955,42.9955,42.9551,42.9713,363962.0
2018-09-21 15:20:00,53.15,53.21,53.14,53.21,421342.0,42.9713,43.0198,42.9632,43.0198,421342.0
2018-09-21 15:30:00,53.21,53.24,53.17,53.23,568402.0,43.0198,43.0441,42.9875,43.036,568402.0
2018-09-21 15:40:00,53.23,53.25,53.12,53.14,886042.0,43.036,43.0521,42.947,42.9632,886042.0
2018-09-21 15:50:00,53.14,53.15,53.04,53.05,3117029.0,42.9632,42.9713,42.8824,42.8904,3117029.0
2018-09-24 09:30:00,52.88,53.07,52.87,52.93,596664.0,42.753,42.9066,42.7449,42.7934,596664.0
2018-09-24 09:40:00,52.93,52.94,52.77,52.87,431122.0,42.7934,42.8015,42.6641,42.7449,431122.0
2018-09-24 09:50:00,52.87,52.9,52.8,52.85,360024.0,42.7449,42.7692,42.6883,42.7287,360024.0
2018-09-24 10:00:00,52.83,52.98,52.83,52.91,620104.0,42.7126,42.8338,42.7126,42.7773,620104.0
2018-09-24 10:10:00,52.9,52.96,52.87,52.91,694840.0,42.7692,42.8177,42.7449,42.7773,694840.0
2018-09-24 10:20:00,52.91,52.94,52.84,52.85,409890.0,42.7773,42.8015,42.7207,42.7287,409890.0
2018-09-24 10:30:00,52.85,52.87,52.76,52.8,614624.0,42.7287,42.7449,42.656,42.6883,614624.0
2018-09-24 10:40:00,52.79,52.89,52.77,52.88,340559.0,42.6802,42.7611,42.6641,42.753,340559.0
2018-09-24 10:50:00,52.88,52.89,52.78,52.85,254604.0,42.753,42.7611,42.6721,42.7287,254604.0
2018-09-24 11:00:00,52.84,52.91,52.83,52.9,203703.0,42.7207,42.7773,42.7126,42.7692,203703.0
2018-09-24 11:10:00,52.9,52.91,52.74,52.76,577215.0,42.7692,42.7773,42.6398,42.656,577215.0
2018-09-24 11:20:00,52.76,52.76,52.67,52.69,422647.0,42.656,42.656,42.5832,42.5994,422647.0
2018-09-24 11:30:00,52.69,52.72,52.67,52.72,418617.0,42.5994,42.6236,42.5832,42.6236,418617.0
2018-09-24 11:40:00,52.71,52.72,52.64,52.69,232751.0,42.6156,42.6236,42.559,42.5994,232751.0
2018-09-24 11:50:00,52.68,52.69,52.61,52.62,144656.0,42.5913,42.5994,42.5347,42.5428,144656.0
2018-09-24 12:00:00,52.63,52.69,52.62,52.68,183384.0,42.5509,42.5994,42.5428,42.5913,183384.0
2018-09-24 12:10:00,52.67,52.72,52.66,52.68,113091.0,42.5832,42.6236,42.5751,42.5913,113091.0
2018-09-24 12:20:00,52.69,52.73,52.67,52.72,346398.0,42.5994,42.6317,42.5832,42.6236,346398.0
2018-09-24 12:30:00,52.73,52.73,52.65,52.67,121249.0,42.6317,42.6317,42.567,42.5832,121249.0
2018-09-24 12:40:00,52.67,52.71,52.66,52.71,121849.0,42.5832,42.6156,42.5751,42.6156,121849.0
2018-09-24 12:50:00,52.7,52.75,52.69,52.71,206746.0,42.6075,42.6479,42.5994,42.6156,206746.0
2018-09-24 13:00:00,52.72,52.72,52.64,52.64,112227.0,42.6236,42.6236,42.559,42.559,112227.0
2018-09-24 13:10:00,52.64,52.67,52.6,52.6,140039.0,42.559,42.5832,42.5266,42.5266,140039.0
2018-09-24 13:20:00,52.61,52.68,52.61,52.65,158450.0,42.5347,42.5913,42.5347,42.567,158450.0
2018-09-24 13:30:00,52.65,52.7,52.62,52.63,197341.0,42.567,42.6075,42.5428,42.5509,197341.0
2018-09-24 13:40:00,52.63,52.64,52.59,52.61,162164.0,42.5509,42.559,42.5185,42.5347,162164.0
2018-09-24 13:50:00,52.61,52.62,52.57,52.58,145944.0,42.5347,42.5428,42.5024,42.5105,145944.0
2018-09-24 14:00:00,52.58,52.63,52.54,52.61,202612.0,42.5105,42.5509,42.4781,42.5347,202612.0
2018-09-24 14:10:00,52.61,52.66,52.6,52.63,172211.0,42.5347,42.5751,42.5266,42.5509,172211.0
2018-09-24 14:20:00,52.63,52.63,52.58,52.61,142735.0,42.5509,42.5509,42.5105,42.5347,142735.0
2018-09-24 14:30:00,52.6,52.62,52.56,52.62,162936.0,42.5266,42.5428,42.4943,42.5428,162936.0
2018-09-24 14:40:00,52.62,52.63,52.61,52.61,76908.0,42.5428,42.5509,42.5347,42.5347,76908.0
2018-09-24 14:50:00,52.61,52.63,52.61,52.63,165548.0,42.5347,42.5509,42.5347,42.5509,165548.0
2018-09-24 15:00:00,52.62,52.64,52.57,52.58,205559.0,42.5428,42.559,42.5024,42.5105,205559.0
2018-09-24 15:10:00,52.58,52.7,52.57,52.66,269944.0,42.5105,42.6075,42.5024,42.5751,269944.0
2018-09-24 15:20:00,52.66,52.67,52.61,52.62,288753.0,42.5751,42.5832,42.5347,42.5428,288753.0
2018-09-24 15:30:00,52.63,52.63,52.59,52.63,375180.0,42.5509,42.5509,42.5185,42.5509,375180.0
2018-09-24 15:40:00,52.62,52.62,52.56,52.56,412746.0,42.5428,42.5428,42.4943,42.4943,412746.0
2018-09-24 15:50:00,52.57,52.6,52.56,52.58,1785788.0,42.5024,42.5266,42.4943,42.5105,1785788.0
2018-09-25 09:30:00,52.44,52.47,52.27,52.27,1143412.0,42.3973,42.4215,42.2598,42.2598,1143412.0
2018-09-25 09:40:00,52.28,52.31,52.25,52.27,416432.0,42.2679,42.2922,42.2436,42.2598,416432.0
2018-09-25 09:50:00,52.28,52.28,52.16,52.21,345138.0,42.2679,42.2679,42.1709,42.2113,345138.0
2018-09-25 10:00:00,52.22,52.26,52.18,52.24,487200.0,42.2194,42.2517,42.1871,42.2356,487200.0
2018-09-25 10:10:00,52.25,52.26,52.12,52.13,685862.0,42.2436,42.2517,42.1385,42.1466,685862.0
2018-09-25 10:20:00,52.12,52.16,52.09,52.16,464155.0,42.1385,42.1709,42.1143,42.1709,464155.0
2018-09-25 10:30:00,52.16,52.19,52.13,52.15,222479.0,42.1709,42.1951,42.1466,42.1628,222479.0
2018-09-25 10:40:00,52.14,52.16,52.09,52.14,327578.0,42.1547,42.1709,42.1143,42.1547,327578.0
2018-09-25 10:50:00,52.14,52.19,52.11,52.19,247993.0,42.1547,42.1951,42.1305,42.1951,247993.0
2018-09-25 11:00:00,52.19,52.2,52.12,52.13,377081.0,42.1951,42.2032,42.1385,42.1466,377081.0
2018-09-25 11:10:00,52.13,52.14,52.03,52.08,341775.0,42.1466,42.1547,42.0658,42.1062,341775.0
2018-09-25 11:20:00,52.08,52.08,51.99,52.01,404419.0,42.1062,42.1062,42.0334,42.0496,404419.0
2018-09-25 11:30:00,52.01,52.02,51.98,52.01,376512.0,42.0496,42.0577,42.0254,42.0496,376512.0
2018-09-25 11:40:00,52.01,52.03,51.98,51.98,307164.0,42.0496,42.0658,42.0254,42.0254,307164.0
2018-09-25 11:50:00,51.99,52.01,51.94,51.98,298402.0,42.0334,42.0496,41.993,42.0254,298402.0
2018-09-25 12:00:00,51.99,51.99,51.88,51.89,268949.0,42.0334,42.0334,41.9445,41.9526,268949.0
2018-09-25 12:10:00,51.89,51.9,51.85,51.9,195207.0,41.9526,41.9607,41.9203,41.9607,195207.0
2018-09-25 12:20:00,51.9,51.9,51.82,51.83,259751.0,41.9607,41.9607,41.896,41.9041,259751.0
2018-09-25 12:30:00,51.83,51.85,51.8,51.81,322856.0,41.9041,41.9203,41.8798,41.8879,322856.0
2018-09-25 12:40:00,51.81,51.83,51.78,51.8,346387.0,41.8879,41.9041,41.8637,41.8798,346387.0
2018-09-25 12:50:00,51.8,51.86,51.8,51.83,312981.0,41.8798,41.9283,41.8798,41.9041,312981.0
2018-09-25 13:00:00,51.83,51.87,51.81,51.85,273983.0,41.9041,41.9364,41.8879,41.9203,273983.0
2018-09-25 13:10:00,51.85,51.9,51.85,51.88,505115.0,41.9203,41.9607,41.9203,41.9445,505115.0
2018-09-25 13:20:00,51.88,51.91,51.87,51.88,322841.0,41.9445,41.9688,41.9364,41.9445,322841.0
2018-09-25 13:30:00,51.89,51.91,51.86,51.9,271216.0,41.9526,41.9688,41.9283,41.9607,271216.0
2018-09-25 13:40:00,51.9,51.94,51.87,51.93,242035.0,41.9607,41.993,41.9364,41.9849,242035.0
2018-09-25 13:50:00,51.94,52.0,51.92,51.99,315263.0,41.993,42.0415,41.9768,42.0334,315263.0
2018-09-25 14:00:00,51.99,52.01,51.96,51.99,244304.0,42.0334,42.0496,42.0092,42.0334,244304.0
2018-09-25 14:10:00,51.99,52.03,51.97,52.03,246537.0,42.0334,42.0658,42.0173,42.0658,246537.0
2018-09-25 14:20:00,52.03,52.04,51.95,51.97,376591.0,42.0658,42.0739,42.0011,42.0173,376591.0
2018-09-25 14:30:00,51.97,51.98,51.95,51.97,291790.0,42.0173,42.0254,42.0011,42.0173,291790.0
2018-09-25 14:40:00,51.97,51.98,51.93,51.95,267324.0,42.0173,42.0254,41.9849,42.0011,267324.0
2018-09-25 14:50:00,51.95,51.96,51.92,51.93,280658.0,42.0011,42.0092,41.9768,41.9849,280658.0
2018-09-25 15:00:00,51.93,51.95,51.92,51.94,413289.0,41.9849,42.0011,41.9768,41.993,413289.0
2018-09-25 15:10:00,51.94,51.94,51.91,51.91,411457.0,41.993,41.993,41.9688,41.9688,411457.0
2018-09-25 15:20:00,51.91,51.92,51.88,51.9,337737.0,41.9688,41.9768,41.9445,41.9607,337737.0
2018-09-25 15:30:00,51.9,51.95,51.88,51.88,968446.0,41.9607,42.0011,41.9445,41.9445,968446.0
2018-09-25 15:40:00,51.88,51.94,51.87,51.91,850901.0,41.9445,41.993,41.9364,41.9688,850901.0
2018-09-25 15:50:00,51.91,51.94,51.86,51.93,2698156.0,41.9688,41.993,41.9283,41.9849,2698156.0
2018-09-26 09:30:00,52.12,52.14,51.9,52.12,1134711.0,42.1385,42.1547,41.9607,42.1385,1134711.0
2018-09-26 09:40:00,52.12,52.13,51.9,51.93,794778.0,42.1385,42.1466,41.9607,41.9849,794778.0
2018-09-26 09:50:00,51.93,52.05,51.91,51.95,919726.0,41.9849,42.082,41.9688,42.0011,919726.0
2018-09-26 10:00:00,51.95,52.01,51.93,51.96,251629.0,42.0011,42.0496,41.9849,42.0092,251629.0
2018-09-26 10:10:00,51.96,52.08,51.94,51.97,752343.0,42.0092,42.1062,41.993,42.0173,752343.0
2018-09-26 10:20:00,51.97,51.98,51.87,51.92,675156.0,42.0173,42.0254,41.9364,41.9768,675156.0
2018-09-26 10:30:00,51.92,51.93,51.85,51.85,620466.0,41.9768,41.9849,41.9203,41.9203,620466.0
2018-09-26 10:40:00,51.86,51.86,51.75,51.83,502385.0,41.9283,41.9283,41.8394,41.9041,502385.0
2018-09-26 10:50:00,51.82,51.83,51.75,51.78,433232.0,41.896,41.9041,41.8394,41.8637,433232.0
2018-09-26 11:00:00,51.78,51.85,51.77,51.84,416492.0,41.8637,41.9203,41.8556,41.9122,416492.0
2018-09-26 11:10:00,51.85,51.85,51.78,51.8,194213.0,41.9203,41.9203,41.8637,41.8798,194213.0
2018-09-26 11:20:00,51.8,51.86,51.8,51.84,184021.0,41.8798,41.9283,41.8798,41.9122,184021.0
2018-09-26 11:30:00,51.84,51.9,51.82,51.88,355158.0,41.9122,41.9607,41.896,41.9445,355158.0
2018-09-26 11:40:00,51.89,51.95,51.89,51.91,167536.0,41.9526,42.0011,41.9526,41.9688,167536.0
2018-09-26 11:50:00,51.91,51.92,51.81,51.82,671697.0,41.9688,41.9768,41.8879,41.896,671697.0
2018-09-26 12:00:00,51.82,51.84,51.8,51.82,102562.0,41.896,41.9122,41.8798,41.896,102562.0
2018-09-26 12:10:00,51.81,51.82,51.79,51.8,107034.0,41.8879,41.896,41.8717,41.8798,107034.0
2018-09-26 12:20:00,51.8,51.83,51.78,51.8,282358.0,41.8798,41.9041,41.8637,41.8798,282358.0
2018-09-26 12:30:00,51.8,51.85,51.79,51.83,85526.0,41.8798,41.9203,41.8717,41.9041,85526.0
2018-09-26 12:40:00,51.83,51.84,51.8,51.82,60319.0,41.9041,41.9122,41.8798,41.896,60319.0
2018-09-26 12:50:00,51.83,51.85,51.82,51.83,139977.0,41.9041,41.9203,41.896,41.9041,139977.0
2018-09-26 13:00:00,51.83,51.84,51.81,51.83,145957.0,41.9041,41.9122,41.8879,41.9041,145957.0
2018-09-26 13:10:00,51.84,51.86,51.79,51.83,299372.0,41.9122,41.9283,41.8717,41.9041,299372.0
2018-09-26 13:20:00,51.83,51.84,51.79,51.79,156220.0,41.9041,41.9122,41.8717,41.8717,156220.0
2018-09-26 13:30:00,51.8,51.84,51.79,51.84,166026.0,41.8798,41.9122,41.8717,41.9122,166026.0
2018-09-26 13:40:00,51.84,51.85,51.79,51.79,53477.0,41.9122,41.9203,41.8717,41.8717,53477.0
2018-09-26 13:50:00,51.79,51.8,51.72,51.75,530356.0,41.8717,41.8798,41.8151,41.8394,530356.0
2018-09-26 14:00:00,51.75,51.96,51.75,51.77,1685672.0,41.8394,42.0092,41.8394,41.8556,1685672.0
2018-09-26 14:10:00,51.77,51.81,51.73,51.81,367995.0,41.8556,41.8879,41.8232,41.8879,367995.0
2018-09-26 14:20:00,51.82,51.82,51.75,51.78,160220.0,41.896,41.896,41.8394,41.8637,160220.0
2018-09-26 14:30:00,51.78,51.82,51.69,51.69,365899.0,41.8637,41.896,41.7909,41.7909,365899.0
2018-09-26 14:40:00,51.69,51.7,51.63,51.64,266244.0,41.7909,41.799,41.7424,41.7505,266244.0
2018-09-26 14:50:00,51.63,51.68,51.58,51.68,382988.0,41.7424,41.7828,41.702,41.7828,382988.0
2018-09-26 15:00:00,51.68,51.72,51.64,51.72,623322.0,41.7828,41.8151,41.7505,41.8151,623322.0
2018-09-26 15:10:00,51.72,51.73,51.68,51.69,850852.0,41.8151,41.8232,41.7828,41.7909,850852.0
2018-09-26 15:20:00,51.69,51.7,51.65,51.67,413261.0,41.7909,41.799,41.7586,41.7747,413261.0
2018-09-26 15:30:00,51.66,51.67,51.57,51.58,911841.0,41.7666,41.7747,41.6939,41.702,911841.0
2018-09-26 15:40:00,51.58,51.61,51.45,51.48,983408.0,41.702,41.7262,41.5969,41.6211,983408.0
2018-09-26 15:50:00,51.48,51.51,51.34,51.39,3457900.0,41.6211,41.6454,41.5079,41.5483,3457900.0
2018-09-27 09:30:00,51.49,51.63,51.37,51.62,773202.0,41.6292,41.7424,41.5322,41.7343,773202.0
2018-09-27 09:40:00,51.62,51.79,51.6,51.76,758580.0,41.7343,41.8717,41.7181,41.8475,758580.0
2018-09-27 09:50:00,51.76,51.8,51.69,51.8,439054.0,41.8475,41.8798,41.7909,41.8798,439054.0
2018-09-27 10:00:00,51.79,51.9,51.76,51.83,490712.0,41.8717,41.9607,41.8475,41.9041,490712.0
2018-09-27 10:10:00,51.82,51.99,51.81,51.97,1065927.0,41.896,42.0334,41.8879,42.0173,1065927.0
2018-09-27 10:20:00,51.97,52.0,51.9,51.97,595721.0,42.0173,42.0415,41.9607,42.0173,595721.0
2018-09-27 10:30:00,51.97,52.0,51.91,51.93,288191.0,42.0173,42.0415,41.9688,41.9849,288191.0
2018-09-27 10:40:00,51.93,51.97,51.88,51.91,279245.0,41.9849,42.0173,41.9445,41.9688,279245.0
2018-09-27 10:50:00,51.9,51.95,51.88,51.91,263541.0,41.9607,42.0011,41.9445,41.9688,263541.0
2018-09-27 11:00:00,51.91,51.94,51.88,51.89,739885.0,41.9688,41.993,41.9445,41.9526,739885.0
2018-09-27 11:10:00,51.9,51.96,51.89,51.95,179285.0,41.9607,42.0092,41.9526,42.0011,179285.0
2018-09-27 11:20:00,51.95,51.99,51.92,51.95,259787.0,42.0011,42.0334,41.9768,42.0011,259787.0
2018-09-27 11:30:00,51.95,51.99,51.93,51.97,269734.0,42.0011,42.0334,41.9849,42.0173,269734.0
2018-09-27 11:40:00,51.96,51.97,51.92,51.93,240877.0,42.0092,42.0173,41.9768,41.9849,240877.0
2018-09-27 11:50:00,51.93,51.99,51.9,51.99,414599.0,41.9849,42.0334,41.9607,42.0334,414599.0
2018-09-27 12:00:00,51.99,52.11,51.99,52.09,1333344.0,42.0334,42.1305,42.0334,42.1143,1333344.0
2018-09-27 12:10:00,52.09,52.17,52.09,52.17,534209.0,42.1143,42.179,42.1143,42.179,534209.0
2018-09-27 12:20:00,52.16,52.17,52.05,52.09,336615.0,42.1709,42.179,42.082,42.1143,336615.0
2018-09-27 12:30:00,52.09,52.12,52.04,52.04,212330.0,42.1143,42.1385,42.0739,42.0739,212330.0
2018-09-27 12:40:00,52.04,52.09,52.04,52.06,180448.0,42.0739,42.1143,42.0739,42.09,180448.0
2018-09-27 12:50:00,52.05,52.08,52.05,52.08,211610.0,42.082,42.1062,42.082,42.1062,211610.0
2018-09-27 13:00:00,52.07,52.08,52.0,52.01,257706.0,42.0981,42.1062,42.0415,42.0496,257706.0
2018-09-27 13:10:00,52.01,52.05,52.0,52.02,102958.0,42.0496,42.082,42.0415,42.0577,102958.0
2018-09-27 13:20:00,52.02,52.05,52.02,52.03,124922.0,42.0577,42.082,42.0577,42.0658,124922.0
2018-09-27 13:30:00,52.03,52.04,52.01,52.03,169331.0,42.0658,42.0739,42.0496,42.0658,169331.0
2018-09-27 13:40:00,52.03,52.03,52.0,52.02,285898.0,42.0658,42.0658,42.0415,42.0577,285898.0
2018-09-27 13:50:00,52.02,52.04,51.96,51.97,261827.0,42.0577,42.0739,42.0092,42.0173,261827.0
2018-09-27 14:00:00,51.97,52.0,51.93,51.97,292384.0,42.0173,42.0415,41.9849,42.0173,292384.0
2018-09-27 14:10:00,51.97,52.01,51.96,52.0,230599.0,42.0173,42.0496,42.0092,42.0415,230599.0
2018-09-27 14:20:00,51.99,52.01,51.96,51.98,152006.0,42.0334,42.0496,42.0092,42.0254,152006.0
2018-09-27 14:30:00,51.97,51.98,51.97,51.98,59745.0,42.0173,42.0254,42.0173,42.0254,59745.0
2018-09-27 14:40:00,51.98,52.0,51.96,51.98,225569.0,42.0254,42.0415,42.0092,42.0254,225569.0
2018-09-27 14:50:00,51.97,51.98,51.9,51.91,296178.0,42.0173,42.0254,41.9607,41.9688,296178.0
2018-09-27 15:00:00,51.91,51.92,51.8,51.81,330263.0,41.9688,41.9768,41.8798,41.8879,330263.0
2018-09-27 15:10:00,51.81,51.85,51.77,51.83,434287.0,41.8879,41.9203,41.8556,41.9041,434287.0
2018-09-27 15:20:00,51.82,51.87,51.79,51.8,267417.0,41.896,41.9364,41.8717,41.8798,267417.0
2018-09-27 15:30:00,51.79,51.82,51.76,51.77,245455.0,41.8717,41.896,41.8475,41.8556,245455.0
2018-09-27 15:40:00,51.77,51.84,51.76,51.84,298230.0,41.8556,41.9122,41.8475,41.9122,298230.0
2018-09-27 15:50:00,51.84,51.93,51.83,51.91,976992.0,41.9122,41.9849,41.9041,41.9688,976992.0
2018-09-28 09:30:00,52.0,52.35,51.93,52.34,933106.0,42.0415,42.3245,41.9849,42.3164,933106.0
2018-09-28 09:40:00,52.34,52.39,52.27,52.32,320752.0,42.3164,42.3568,42.2598,42.3002,320752.0
2018-09-28 09:50:00,52.32,52.41,52.3,52.3,335940.0,42.3002,42.373,42.2841,42.2841,335940.0
2018-09-28 10:00:00,52.3,52.37,52.29,52.33,485462.0,42.2841,42.3407,42.276,42.3083,485462.0
2018-09-28 10:10:00,52.33,52.38,52.29,52.29,271088.0,42.3083,42.3488,42.276,42.276,271088.0
2018-09-28 10:20:00,52.29,52.38,52.28,52.38,274605.0,42.276,42.3488,42.2679,42.3488,274605.0
2018-09-28 10:30:00,52.37,52.49,52.37,52.47,434652.0,42.3407,42.4377,42.3407,42.4215,434652.0
2018-09-28 10:40:00,52.47,52.49,52.45,52.48,252374.0,42.4215,42.4377,42.4053,42.4296,252374.0
2018-09-28 10:50:00,52.48,52.53,52.45,52.45,275113.0,42.4296,42.47,42.4053,42.4053,275113.0
2018-09-28 11:00:00,52.46,52.5,52.35,52.36,400112.0,42.4134,42.4458,42.3245,42.3326,400112.0
2018-09-28 11:10:00,52.36,52.36,52.28,52.31,292892.0,42.3326,42.3326,42.2679,42.2922,292892.0
2018-09-28 11:20:00,52.31,52.41,52.3,52.4,204914.0,42.2922,42.373,42.2841,42.3649,204914.0
2018-09-28 11:30:00,52.39,52.45,52.39,52.42,214484.0,42.3568,42.4053,42.3568,42.3811,214484.0
2018-09-28 11:40:00,52.41,52.44,52.39,52.39,131080.0,42.373,42.3973,42.3568,42.3568,131080.0
2018-09-28 11:50:00,52.39,52.42,52.37,52.41,124984.0,42.3568,42.3811,42.3407,42.373,124984.0
2018-09-28 12:00:00,52.42,52.44,52.4,52.4,79334.0,42.3811,42.3973,42.3649,42.3649,79334.0
2018-09-28 12:10:00,52.39,52.42,52.36,52.37,211751.0,42.3568,42.3811,42.3326,42.3407,211751.0
2018-09-28 12:20:00,52.37,52.44,52.37,52.44,117612.0,42.3407,42.3973,42.3407,42.3973,117612.0
2018-09-28 12:30:00,52.43,52.44,52.4,52.42,124407.0,42.3892,42.3973,42.3649,42.3811,124407.0
2018-09-28 12:40:00,52.41,52.49,52.41,52.46,622396.0,42.373,42.4377,42.373,42.4134,622396.0
2018-09-28 12:50:00,52.47,52.48,52.43,52.44,118821.0,42.4215,42.4296,42.3892,42.3973,118821.0
2018-09-28 13:00:00,52.44,52.51,52.43,52.49,72151.0,42.3973,42.4539,42.3892,42.4377,72151.0
2018-09-28 13:10:00,52.49,52.51,52.49,52.51,137245.0,42.4377,42.4539,42.4377,42.4539,137245.0
2018-09-28 13:20:00,52.5,52.56,52.49,52.55,304438.0,42.4458,42.4943,42.4377,42.4862,304438.0
2018-09-28 13:30:00,52.54,52.55,52.5,52.54,104520.0,42.4781,42.4862,42.4458,42.4781,104520.0
2018-09-28 13:40:00,52.54,52.59,52.53,52.55,121642.0,42.4781,42.5185,42.47,42.4862,121642.0
2018-09-28 13:50:00,52.55,52.57,52.53,52.55,100642.0,42.4862,42.5024,42.47,42.4862,100642.0
2018-09-28 14:00:00,52.55,52.55,52.51,52.52,152830.0,42.4862,42.4862,42.4539,42.4619,152830.0
2018-09-28 14:10:00,52.51,52.56,52.51,52.55,159992.0,42.4539,42.4943,42.4539,42.4862,159992.0
2018-09-28 14:20:00,52.55,52.56,52.49,52.52,283368.0,42.4862,42.4943,42.4377,42.4619,283368.0
2018-09-28 14:30:00,52.52,52.57,52.52,52.56,65319.0,42.4619,42.5024,42.4619,42.4943,65319.0
2018-09-28 14:40:00,52.56,52.56,52.53,52.55,75679.0,42.4943,42.4943,42.47,42.4862,75679.0
2018-09-28 14:50:00,52.54,52.55,52.52,52.54,108929.0,42.4781,42.4862,42.4619,42.4781,108929.0
2018-09-28 15:00:00,52.55,52.55,52.52,52.54,93577.0,42.4862,42.4862,42.4619,42.4781,93577.0
2018-09-28 15:10:00,52.54,52.65,52.54,52.64,561078.0,42.4781,42.567,42.4781,42.559,561078.0
2018-09-28 15:20:00,52.64,52.67,52.61,52.63,415563.0,42.559,42.5832,42.5347,42.5509,415563.0
2018-09-28 15:30:00,52.63,52.67,52.6,52.61,545891.0,42.5509,42.5832,42.5266,42.5347,545891.0
2018-09-28 15:40:00,52.61,52.68,52.6,52.68,975540.0,42.5347,42.5913,42.5266,42.5913,975540.0
2018-09-28 15:50:00,52.67,52.69,52.63,52.68,2233316.0,42.5832,42.5994,42.5509,42.5913,2233316.0
2018-10-01 09:30:00,52.49,52.59,52.36,52.38,458071.0,42.4377,42.5185,42.3326,42.3488,458071.0
2018-10-01 09:40:00,52.38,52.41,52.27,52.29,843384.0,42.3488,42.373,42.2598,42.276,843384.0
2018-10-01 09:50:00,52.28,52.4,52.27,52.34,726825.0,42.2679,42.3649,42.2598,42.3164,726825.0
2018-10-01 10:00:00,52.34,52.46,52.32,52.4,474010.0,42.3164,42.4134,42.3002,42.3649,474010.0
2018-10-01 10:10:00,52.4,52.45,52.38,52.39,433951.0,42.3649,42.4053,42.3488,42.3568,433951.0
2018-10-01 10:20:00,52.4,52.48,52.37,52.48,370219.0,42.3649,42.4296,42.3407,42.4296,370219.0
2018-10-01 10:30:00,52.48,52.56,52.48,52.54,284203.0,42.4296,42.4943,42.4296,42.4781,284203.0
2018-10-01 10:40:00,52.54,52.56,52.51,52.54,207921.0,42.4781,42.4943,42.4539,42.4781,207921.0
2018-10-01 10:50:00,52.54,52.56,52.42,52.44,644681.0,42.4781,42.4943,42.3811,42.3973,644681.0
2018-10-01 11:00:00,52.44,52.45,52.4,52.43,210142.0,42.3973,42.4053,42.3649,42.3892,210142.0
2018-10-01 11:10:00,52.43,52.49,52.41,52.46,369152.0,42.3892,42.4377,42.373,42.4134,369152.0
2018-10-01 11:20:00,52.46,52.47,52.39,52.39,362792.0,42.4134,42.4215,42.3568,42.3568,362792.0
2018-10-01 11:30:00,52.38,52.41,52.38,52.4,192946.0,42.3488,42.373,42.3488,42.3649,192946.0
2018-10-01 11:40:00,52.4,52.48,52.4,52.45,200581.0,42.3649,42.4296,42.3649,42.4053,200581.0
2018-10-01 11:50:00,52.45,52.47,52.41,52.43,199148.0,42.4053,42.4215,42.373,42.3892,199148.0
2018-10-01 12:00:00,52.44,52.44,52.37,52.4,149712.0,42.3973,42.3973,42.3407,42.3649,149712.0
2018-10-01 12:10:00,52.4,52.41,52.36,52.37,156095.0,42.3649,42.373,42.3326,42.3407,156095.0
2018-10-01 12:20:00,52.37,52.4,52.33,52.36,209111.0,42.3407,42.3649,42.3083,42.3326,209111.0
2018-10-01 12:30:00,52.36,52.39,52.35,52.37,96941.0,42.3326,42.3568,42.3245,42.3407,96941.0
2018-10-01 12:40:00,52.37,52.41,52.36,52.41,131575.0,42.3407,42.373,42.3326,42.373,131575.0
2018-10-01 12:50:00,52.4,52.46,52.39,52.44,148117.0,42.3649,42.4134,42.3568,42.3973,148117.0
2018-10-01 13:00:00,52.44,52.44,52.38,52.4,527458.0,42.3973,42.3973,42.3488,42.3649,527458.0
2018-10-01 13:10:00,52.4,52.46,52.39,52.46,129872.0,42.3649,42.4134,42.3568,42.4134,129872.0
2018-10-01 13:20:00,52.46,52.49,52.45,52.47,79530.0,42.4134,42.4377,42.4053,42.4215,79530.0
2018-10-01 13:30:00,52.48,52.54,52.47,52.53,116362.0,42.4296,42.4781,42.4215,42.47,116362.0
2018-10-01 13:40:00,52.53,52.55,52.51,52.54,143404.0,42.47,42.4862,42.4539,42.4781,143404.0
2018-10-01 13:50:00,52.54,52.54,52.48,52.5,106557.0,42.4781,42.4781,42.4296,42.4458,106557.0
2018-10-01 14:00:00,52.5,52.55,52.48,52.54,99644.0,42.4458,42.4862,42.4296,42.4781,99644.0
2018-10-01 14:10:00,52.54,52.55,52.51,52.53,102705.0,42.4781,42.4862,42.4539,42.47,102705.0
2018-10-01 14:20:00,52.52,52.55,52.5,52.54,79926.0,42.4619,42.4862,42.4458,42.4781,79926.0
2018-10-01 14:30:00,52.54,52.56,52.52,52.54,388998.0,42.4781,42.4943,42.4619,42.4781,388998.0
2018-10-01 14:40:00,52.54,52.56,52.53,52.54,220653.0,42.4781,42.4943,42.47,42.4781,220653.0
2018-10-01 14:50:00,52.54,52.56,52.51,52.54,394249.0,42.4781,42.4943,42.4539,42.4781,394249.0
2018-10-01 15:00:00,52.54,52.54,52.5,52.5,308545.0,42.4781,42.4781,42.4458,42.4458,308545.0
2018-10-01 15:10:00,52.51,52.53,52.49,52.52,123540.0,42.4539,42.47,42.4377,42.4619,123540.0
2018-10-01 15:20:00,52.52,52.53,52.48,52.5,270250.0,42.4619,42.47,42.4296,42.4458,270250.0
2018-10-01 15:30:00,52.5,52.51,52.47,52.47,440519.0,42.4458,42.4539,42.4215,42.4215,440519.0
2018-10-01 15:40:00,52.47,52.48,52.41,52.48,502105.0,42.4215,42.4296,42.373,42.4296,502105.0
2018-10-01 15:50:00,52.48,52.53,52.46,52.51,853610.0,42.4296,42.47,42.4134,42.4539,853610.0
2018-10-02 09:30:00,52.57,52.94,52.57,52.93,994629.0,42.5024,42.8015,42.5024,42.7934,994629.0
2018-10-02 09:40:00,52.93,53.06,52.9,52.95,464649.0,42.7934,42.8985,42.7692,42.8096,464649.0
2018-10-02 09:50:00,52.95,53.0,52.93,52.98,559914.0,42.8096,42.85,42.7934,42.8338,559914.0
2018-10-02 10:00:00,52.98,53.18,52.98,53.16,586531.0,42.8338,42.9955,42.8338,42.9794,586531.0
2018-10-02 10:10:00,53.17,53.18,53.07,53.08,444321.0,42.9875,42.9955,42.9066,42.9147,444321.0
2018-10-02 10:20:00,53.08,53.11,53.02,53.07,174123.0,42.9147,42.939,42.8662,42.9066,174123.0
2018-10-02 10:30:00,53.07,53.12,53.02,53.07,533801.0,42.9066,42.947,42.8662,42.9066,533801.0
2018-10-02 10:40:00,53.07,53.12,53.05,53.11,244651.0,42.9066,42.947,42.8904,42.939,244651.0
2018-10-02 10:50:00,53.11,53.13,53.05,53.06,539249.0,42.939,42.9551,42.8904,42.8985,539249.0
2018-10-02 11:00:00,53.07,53.12,53.0,53.01,187937.0,42.9066,42.947,42.85,42.8581,187937.0
2018-10-02 11:10:00,53.02,53.03,52.94,52.97,97862.0,42.8662,42.8743,42.8015,42.8258,97862.0
2018-10-02 11:20:00,52.97,53.0,52.9,52.92,149501.0,42.8258,42.85,42.7692,42.7853,149501.0
2018-10-02 11:30:00,52.92,53.04,52.91,53.02,151410.0,42.7853,42.8824,42.7773,42.8662,151410.0
2018-10-02 11:40:00,53.02,53.08,52.99,53.08,395792.0,42.8662,42.9147,42.8419,42.9147,395792.0
2018-10-02 11:50:00,53.08,53.19,53.08,53.18,217809.0,42.9147,43.0036,42.9147,42.9955,217809.0
2018-10-02 12:00:00,53.18,53.3,53.18,53.25,512731.0,42.9955,43.0926,42.9955,43.0521,512731.0
2018-10-02 12:10:00,53.25,53.28,53.22,53.23,415312.0,43.0521,43.0764,43.0279,43.036,415312.0
2018-10-02 12:20:00,53.23,53.25,53.21,53.23,135992.0,43.036,43.0521,43.0198,43.036,135992.0
2018-10-02 12:30:00,53.23,53.28,53.22,53.26,335883.0,43.036,43.0764,43.0279,43.0602,335883.0
2018-10-02 12:40:00,53.27,53.27,53.16,53.17,358473.0,43.0683,43.0683,42.9794,42.9875,358473.0
2018-10-02 12:50:00,53.17,53.25,53.15,53.24,377937.0,42.9875,43.0521,42.9713,43.0441,377937.0
2018-10-02 13:00:00,53.24,53.28,53.22,53.28,363275.0,43.0441,43.0764,43.0279,43.0764,363275.0
2018-10-02 13:10:00,53.28,53.3,53.26,53.3,250375.0,43.0764,43.0926,43.0602,43.0926,250375.0
2018-10-02 13:20:00,53.3,53.32,53.29,53.29,163636.0,43.0926,43.1087,43.0845,43.0845,163636.0
2018-10-02 13:30:00,53.29,53.3,53.27,53.3,288489.0,43.0845,43.0926,43.0683,43.0926,288489.0
2018-10-02 13:40:00,53.29,53.32,53.28,53.29,286108.0,43.0845,43.1087,43.0764,43.0845,286108.0
2018-10-02 13:50:00,53.29,53.3,53.25,53.29,151569.0,43.0845,43.0926,43.0521,43.0845,151569.0
2018-10-02 14:00:00,53.28,53.29,53.25,53.27,365290.0,43.0764,43.0845,43.0521,43.0683,365290.0
2018-10-02 14:10:00,53.26,53.27,53.23,53.26,290088.0,43.0602,43.0683,43.036,43.0602,290088.0
2018-10-02 14:20:00,53.27,53.29,53.25,53.29,245688.0,43.0683,43.0845,43.0521,43.0845,245688.0
2018-10-02 14:30:00,53.29,53.29,53.23,53.25,180467.0,43.0845,43.0845,43.036,43.0521,180467.0
2018-10-02 14:40:00,53.25,53.25,53.22,53.25,137338.0,43.0521,43.0521,43.0279,43.0521,137338.0
2018-10-02 14:50:00,53.25,53.28,53.23,53.24,246856.0,43.0521,43.0764,43.036,43.0441,246856.0
2018-10-02 15:00:00,53.24,53.26,53.22,53.26,344249.0,43.0441,43.0602,43.0279,43.0602,344249.0
2018-10-02 15:10:00,53.26,53.28,53.23,53.23,225570.0,43.0602,43.0764,43.036,43.036,225570.0
2018-10-02 15:20:00,53.23,53.24,53.19,53.22,288673.0,43.036,43.0441,43.0036,43.0279,288673.0
2018-10-02 15:30:00,53.23,53.23,53.19,53.21,384381.0,43.036,43.036,43.0036,43.0198,384381.0
2018-10-02 15:40:00,53.21,53.24,53.2,53.22,918250.0,43.0198,43.0441,43.0117,43.0279,918250.0
2018-10-02 15:50:00,53.22,53.25,53.19,53.19,1756857.0,43.0279,43.0521,43.0036,43.0036,1756857.0
2018-10-03 09:30:00,53.09,53.19,53.02,53.18,922791.0,42.9228,43.0036,42.8662,42.9955,922791.0
2018-10-03 09:40:00,53.18,53.36,53.13,53.34,818559.0,42.9955,43.1411,42.9551,43.1249,818559.0
2018-10-03 09:50:00,53.34,53.37,53.24,53.32,661978.0,43.1249,43.1492,43.0441,43.1087,661978.0
2018-10-03 10:00:00,53.31,53.34,53.23,53.29,540906.0,43.1006,43.1249,43.036,43.0845,540906.0
2018-10-03 10:10:00,53.29,53.36,53.24,53.26,516961.0,43.0845,43.1411,43.0441,43.0602,516961.0
2018-10-03 10:20:00,53.26,53.32,53.24,53.25,586750.0,43.0602,43.1087,43.0441,43.0521,586750.0
2018-10-03 10:30:00,53.24,53.26,53.16,53.21,379639.0,43.0441,43.0602,42.9794,43.0198,379639.0
2018-10-03 10:40:00,53.21,53.37,53.19,53.35,726375.0,43.0198,43.1492,43.0036,43.133,726375.0
2018-10-03 10:50:00,53.35,53.36,53.3,53.34,479329.0,43.133,43.1411,43.0926,43.1249,479329.0
2018-10-03 11:00:00,53.34,53.36,53.25,53.28,272657.0,43.1249,43.1411,43.0521,43.0764,272657.0
2018-10-03 11:10:00,53.29,53.29,53.2,53.2,294658.0,43.0845,43.0845,43.0117,43.0117,294658.0
2018-10-03 11:20:00,53.21,53.21,53.08,53.09,462054.0,43.0198,43.0198,42.9147,42.9228,462054.0
2018-10-03 11:30:00,53.09,53.12,52.87,52.9,1059265.0,42.9228,42.947,42.7449,42.7692,1059265.0
2018-10-03 11:40:00,52.89,52.92,52.83,52.87,498527.0,42.7611,42.7853,42.7126,42.7449,498527.0
2018-10-03 11:50:00,52.88,52.9,52.79,52.8,613544.0,42.753,42.7692,42.6802,42.6883,613544.0
2018-10-03 12:00:00,52.8,52.81,52.72,52.73,755975.0,42.6883,42.6964,42.6236,42.6317,755975.0
2018-10-03 12:10:00,52.73,52.81,52.69,52.81,423575.0,42.6317,42.6964,42.5994,42.6964,423575.0
2018-10-03 12:20:00,52.81,52.81,52.69,52.69,338040.0,42.6964,42.6964,42.5994,42.5994,338040.0
2018-10-03 12:30:00,52.7,52.73,52.67,52.68,318942.0,42.6075,42.6317,42.5832,42.5913,318942.0
2018-10-03 12:40:00,52.68,52.69,52.57,52.59,420958.0,42.5913,42.5994,42.5024,42.5185,420958.0
2018-10-03 12:50:00,52.59,52.62,52.55,52.58,335487.0,42.5185,42.5428,42.4862,42.5105,335487.0
2018-10-03 13:00:00,52.57,52.57,52.45,52.51,527623.0,42.5024,42.5024,42.4053,42.4539,527623.0
2018-10-03 13:10:00,52.51,52.58,52.51,52.56,124089.0,42.4539,42.5105,42.4539,42.4943,124089.0
2018-10-03 13:20:00,52.56,52.6,52.53,52.54,237441.0,42.4943,42.5266,42.47,42.4781,237441.0
2018-10-03 13:30:00,52.54,52.54,52.44,52.46,317291.0,42.4781,42.4781,42.3973,42.4134,317291.0
2018-10-03 13:40:00,52.46,52.5,52.45,52.48,147714.0,42.4134,42.4458,42.4053,42.4296,147714.0
2018-10-03 13:50:00,52.48,52.55,52.47,52.48,245180.0,42.4296,42.4862,42.4215,42.4296,245180.0
2018-10-03 14:00:00,52.47,52.53,52.45,52.48,500324.0,42.4215,42.47,42.4053,42.4296,500324.0
2018-10-03 14:10:00,52.48,52.56,52.47,52.5,266258.0,42.4296,42.4943,42.4215,42.4458,266258.0
2018-10-03 14:20:00,52.5,52.52,52.41,52.42,519504.0,42.4458,42.4619,42.373,42.3811,519504.0
2018-10-03 14:30:00,52.41,52.42,52.21,52.26,1166021.0,42.373,42.3811,42.2113,42.2517,1166021.0
2018-10-03 14:40:00,52.27,52.28,52.09,52.23,1273957.0,42.2598,42.2679,42.1143,42.2275,1273957.0
2018-10-03 14:50:00,52.23,52.33,52.21,52.33,546553.0,42.2275,42.3083,42.2113,42.3083,546553.0
2018-10-03 15:00:00,52.33,52.4,52.29,52.37,565316.0,42.3083,42.3649,42.276,42.3407,565316.0
2018-10-03 15:10:00,52.37,52.5,52.34,52.47,707931.0,42.3407,42.4458,42.3164,42.4215,707931.0
2018-10-03 15:20:00,52.47,52.5,52.39,52.46,845347.0,42.4215,42.4458,42.3568,42.4134,845347.0
2018-10-03 15:30:00,52.47,52.48,52.4,52.43,768776.0,42.4215,42.4296,42.3649,42.3892,768776.0
2018-10-03 15:40:00,52.43,52.5,52.37,52.47,829405.0,42.3892,42.4458,42.3407,42.4215,829405.0
2018-10-03 15:50:00,52.47,52.55,52.47,52.53,1851250.0,42.4215,42.4862,42.4215,42.47,1851250.0
2018-10-04 09:30:00,52.41,52.48,52.23,52.42,1648198.0,42.373,42.4296,42.2275,42.3811,1648198.0
2018-10-04 09:40:00,52.41,52.44,52.15,52.16,1516992.0,42.373,42.3973,42.1628,42.1709,1516992.0
2018-10-04 09:50:00,52.17,52.18,52.02,52.04,1017420.0,42.179,42.1871,42.0577,42.0739,1017420.0
2018-10-04 10:00:00,52.04,52.18,52.03,52.17,645715.0,42.0739,42.1871,42.0658,42.179,645715.0
2018-10-04 10:10:00,52.16,52.22,52.13,52.18,943887.0,42.1709,42.2194,42.1466,42.1871,943887.0
2018-10-04 10:20:00,52.18,52.26,52.13,52.25,915452.0,42.1871,42.2517,42.1466,42.2436,915452.0
2018-10-04 10:30:00,52.25,52.49,52.25,52.48,1116915.0,42.2436,42.4377,42.2436,42.4296,1116915.0
2018-10-04 10:40:00,52.49,52.53,52.37,52.39,750290.0,42.4377,42.47,42.3407,42.3568,750290.0
2018-10-04 10:50:00,52.39,52.49,52.38,52.48,540280.0,42.3568,42.4377,42.3488,42.4296,540280.0
2018-10-04 11:00:00,52.48,52.48,52.35,52.37,232100.0,42.4296,42.4296,42.3245,42.3407,232100.0
2018-10-04 11:10:00,52.37,52.46,52.37,52.43,140404.0,42.3407,42.4134,42.3407,42.3892,140404.0
2018-10-04 11:20:00,52.43,52.61,52.42,52.57,357857.0,42.3892,42.5347,42.3811,42.5024,357857.0
2018-10-04 11:30:00,52.57,52.59,52.45,52.46,523195.0,42.5024,42.5185,42.4053,42.4134,523195.0
2018-10-04 11:40:00,52.45,52.54,52.42,52.53,303725.0,42.4053,42.4781,42.3811,42.47,303725.0
2018-10-04 11:50:00,52.54,52.77,52.53,52.75,700430.0,42.4781,42.6641,42.47,42.6479,700430.0
2018-10-04 12:00:00,52.75,52.92,52.74,52.84,1358864.0,42.6479,42.7853,42.6398,42.7207,1358864.0
2018-10-04 12:10:00,52.84,52.93,52.83,52.85,673514.0,42.7207,42.7934,42.7126,42.7287,673514.0
2018-10-04 12:20:00,52.85,52.85,52.74,52.78,394342.0,42.7287,42.7287,42.6398,42.6721,394342.0
2018-10-04 12:30:00,52.79,52.87,52.79,52.83,329615.0,42.6802,42.7449,42.6802,42.7126,329615.0
2018-10-04 12:40:00,52.84,52.91,52.81,52.89,374716.0,42.7207,42.7773,42.6964,42.7611,374716.0
2018-10-04 12:50:00,52.89,52.9,52.83,52.84,193366.0,42.7611,42.7692,42.7126,42.7207,193366.0
2018-10-04 13:00:00,52.84,52.84,52.75,52.76,293299.0,42.7207,42.7207,42.6479,42.656,293299.0
2018-10-04 13:10:00,52.75,52.79,52.71,52.79,410154.0,42.6479,42.6802,42.6156,42.6802,410154.0
2018-10-04 13:20:00,52.79,52.81,52.75,52.76,182579.0,42.6802,42.6964,42.6479,42.656,182579.0
2018-10-04 13:30:00,52.76,52.77,52.68,52.76,442273.0,42.656,42.6641,42.5913,42.656,442273.0
2018-10-04 13:40:00,52.77,52.82,52.73,52.73,254988.0,42.6641,42.7045,42.6317,42.6317,254988.0
2018-10-04 13:50:00,52.73,52.77,52.71,52.75,121646.0,42.6317,42.6641,42.6156,42.6479,121646.0
2018-10-04 14:00:00,52.76,52.78,52.72,52.72,345335.0,42.656,42.6721,42.6236,42.6236,345335.0
2018-10-04 14:10:00,52.72,52.75,52.68,52.69,111304.0,42.6236,42.6479,42.5913,42.5994,111304.0
2018-10-04 14:20:00,52.69,52.7,52.63,52.64,208217.0,42.5994,42.6075,42.5509,42.559,208217.0
2018-10-04 14:30:00,52.64,52.7,52.63,52.69,188228.0,42.559,42.6075,42.5509,42.5994,188228.0
2018-10-04 14:40:00,52.69,52.69,52.64,52.68,99063.0,42.5994,42.5994,42.559,42.5913,99063.0
2018-10-04 14:50:00,52.68,52.8,52.68,52.79,401642.0,42.5913,42.6883,42.5913,42.6802,401642.0
2018-10-04 15:00:00,52.79,52.84,52.76,52.83,238720.0,42.6802,42.7207,42.656,42.7126,238720.0
2018-10-04 15:10:00,52.83,52.84,52.73,52.74,251939.0,42.7126,42.7207,42.6317,42.6398,251939.0
2018-10-04 15:20:00,52.73,52.76,52.69,52.7,328738.0,42.6317,42.656,42.5994,42.6075,328738.0
2018-10-04 15:30:00,52.7,52.74,52.7,52.73,524538.0,42.6075,42.6398,42.6075,42.6317,524538.0
2018-10-04 15:40:00,52.72,52.83,52.72,52.81,401916.0,42.6236,42.7126,42.6236,42.6964,401916.0
2018-10-04 15:50:00,52.82,52.85,52.8,52.84,1305923.0,42.7045,42.7287,42.6883,42.7207,1305923.0
2018-10-05 09:30:00,52.74,53.09,52.7,52.96,1780389.0,42.6398,42.9228,42.6075,42.8177,1780389.0
2018-10-05 09:40:00,52.96,53.11,52.92,53.06,762160.0,42.8177,42.939,42.7853,42.8985,762160.0
2018-10-05 09:50:00,53.06,53.19,53.02,53.16,1157028.0,42.8985,43.0036,42.8662,42.9794,1157028.0
2018-10-05 10:00:00,53.16,53.25,53.15,53.17,730223.0,42.9794,43.0521,42.9713,42.9875,730223.0
2018-10-05 10:10:00,53.18,53.2,53.1,53.19,403305.0,42.9955,43.0117,42.9309,43.0036,403305.0
2018-10-05 10:20:00,53.2,53.23,53.17,53.19,489887.0,43.0117,43.036,42.9875,43.0036,489887.0
2018-10-05 10:30:00,53.19,53.19,53.05,53.06,246311.0,43.0036,43.0036,42.8904,42.8985,246311.0
2018-10-05 10:40:00,53.07,53.2,53.07,53.17,551899.0,42.9066,43.0117,42.9066,42.9875,551899.0
2018-10-05 10:50:00,53.16,53.31,53.16,53.23,643949.0,42.9794,43.1006,42.9794,43.036,643949.0
2018-10-05 11:00:00,53.23,53.31,53.18,53.3,499079.0,43.036,43.1006,42.9955,43.0926,499079.0
2018-10-05 11:10:00,53.3,53.47,53.3,53.46,829668.0,43.0926,43.23,43.0926,43.2219,829668.0
2018-10-05 11:20:00,53.47,53.48,53.34,53.35,514081.0,43.23,43.2381,43.1249,43.133,514081.0
2018-10-05 11:30:00,53.36,53.43,53.35,53.38,493371.0,43.1411,43.1977,43.133,43.1572,493371.0
2018-10-05 11:40:00,53.37,53.49,53.36,53.43,597826.0,43.1492,43.2462,43.1411,43.1977,597826.0
2018-10-05 11:50:00,53.44,53.51,53.35,53.35,1515550.0,43.2058,43.2623,43.133,43.133,1515550.0
2018-10-05 12:00:00,53.36,53.49,53.33,53.45,1703619.0,43.1411,43.2462,43.1168,43.2138,1703619.0
2018-10-05 12:10:00,53.45,53.49,53.41,53.48,544495.0,43.2138,43.2462,43.1815,43.2381,544495.0
2018-10-05 12:20:00,53.49,53.53,53.43,53.43,774685.0,43.2462,43.2785,43.1977,43.1977,774685.0
2018-10-05 12:30:00,53.44,53.49,53.36,53.49,1156665.0,43.2058,43.2462,43.1411,43.2462,1156665.0
2018-10-05 12:40:00,53.48,53.56,53.44,53.55,372777.0,43.2381,43.3028,43.2058,43.2947,372777.0
2018-10-05 12:50:00,53.55,53.62,53.55,53.59,281472.0,43.2947,43.3513,43.2947,43.327,281472.0
2018-10-05 13:00:00,53.59,53.63,53.55,53.6,295928.0,43.327,43.3594,43.2947,43.3351,295928.0
2018-10-05 13:10:00,53.6,53.63,53.55,53.6,378895.0,43.3351,43.3594,43.2947,43.3351,378895.0
2018-10-05 13:20:00,53.61,53.74,53.59,53.69,750918.0,43.3432,43.4483,43.327,43.4079,750918.0
2018-10-05 13:30:00,53.69,53.71,53.64,53.7,347680.0,43.4079,43.424,43.3675,43.416,347680.0
2018-10-05 13:40:00,53.7,53.74,53.69,53.73,335303.0,43.416,43.4483,43.4079,43.4402,335303.0
2018-10-05 13:50:00,53.73,53.75,53.65,53.66,498077.0,43.4402,43.4564,43.3755,43.3836,498077.0
2018-10-05 14:00:00,53.67,53.68,53.6,53.67,481210.0,43.3917,43.3998,43.3351,43.3917,481210.0
2018-10-05 14:10:00,53.68,53.74,53.65,53.73,248488.0,43.3998,43.4483,43.3755,43.4402,248488.0
2018-10-05 14:20:00,53.72,53.74,53.67,53.69,216709.0,43.4321,43.4483,43.3917,43.4079,216709.0
2018-10-05 14:30:00,53.7,53.73,53.67,53.68,360532.0,43.416,43.4402,43.3917,43.3998,360532.0
2018-10-05 14:40:00,53.68,53.73,53.66,53.7,253495.0,43.3998,43.4402,43.3836,43.416,253495.0
2018-10-05 14:50:00,53.7,53.74,53.65,53.74,240127.0,43.416,43.4483,43.3755,43.4483,240127.0
2018-10-05 15:00:00,53.74,53.78,53.69,53.7,549602.0,43.4483,43.4806,43.4079,43.416,549602.0
2018-10-05 15:10:00,53.69,53.72,53.65,53.7,276392.0,43.4079,43.4321,43.3755,43.416,276392.0
2018-10-05 15:20:00,53.7,53.78,53.69,53.78,341928.0,43.416,43.4806,43.4079,43.4806,341928.0
2018-10-05 15:30:00,53.78,53.81,53.63,53.66,824129.0,43.4806,43.5049,43.3594,43.3836,824129.0
2018-10-05 15:40:00,53.66,53.73,53.65,53.73,1082646.0,43.3836,43.4402,43.3755,43.4402,1082646.0
2018-10-05 15:50:00,53.72,53.73,53.63,53.65,4089395.0,43.4321,43.4402,43.3594,43.3755,4089395.0
2018-10-08 09:30:00,53.84,54.12,53.76,54.1,938720.0,43.5291,43.7555,43.4645,43.7394,938720.0
2018-10-08 09:40:00,54.1,54.14,53.82,53.83,698540.0,43.7394,43.7717,43.513,43.5211,698540.0
2018-10-08 09:50:00,53.82,53.84,53.69,53.74,403255.0,43.513,43.5291,43.4079,43.4483,403255.0
2018-10-08 10:00:00,53.74,53.88,53.71,53.83,374241.0,43.4483,43.5615,43.424,43.5211,374241.0
2018-10-08 10:10:00,53.84,53.87,53.71,53.72,296730.0,43.5291,43.5534,43.424,43.4321,296730.0
2018-10-08 10:20:00,53.72,53.74,53.59,53.65,319048.0,43.4321,43.4483,43.327,43.3755,319048.0
2018-10-08 10:30:00,53.65,53.83,53.64,53.79,380104.0,43.3755,43.5211,43.3675,43.4887,380104.0
2018-10-08 10:40:00,53.79,53.93,53.75,53.86,469511.0,43.4887,43.6019,43.4564,43.5453,469511.0
2018-10-08 10:50:00,53.86,53.93,53.84,53.88,311769.0,43.5453,43.6019,43.5291,43.5615,311769.0
2018-10-08 11:00:00,53.87,53.92,53.83,53.91,384266.0,43.5534,43.5938,43.5211,43.5857,384266.0
2018-10-08 11:10:00,53.91,54.06,53.89,54.05,695504.0,43.5857,43.707,43.5696,43.6989,695504.0
2018-10-08 11:20:00,54.05,54.13,54.0,54.12,376409.0,43.6989,43.7636,43.6585,43.7555,376409.0
2018-10-08 11:30:00,54.12,54.25,54.05,54.25,459417.0,43.7555,43.8606,43.6989,43.8606,459417.0
2018-10-08 11:40:00,54.25,54.31,54.17,54.18,627602.0,43.8606,43.9091,43.796,43.804,627602.0
2018-10-08 11:50:00,54.18,54.25,54.09,54.21,506867.0,43.804,43.8606,43.7313,43.8283,506867.0
2018-10-08 12:00:00,54.2,54.31,54.18,54.31,457065.0,43.8202,43.9091,43.804,43.9091,457065.0
2018-10-08 12:10:00,54.32,54.35,54.28,54.3,413275.0,43.9172,43.9415,43.8849,43.9011,413275.0
2018-10-08 12:20:00,54.3,54.35,54.24,54.28,256656.0,43.9011,43.9415,43.8525,43.8849,256656.0
2018-10-08 12:30:00,54.27,54.29,54.21,54.23,534759.0,43.8768,43.893,43.8283,43.8445,534759.0
2018-10-08 12:40:00,54.24,54.34,54.21,54.33,308852.0,43.8525,43.9334,43.8283,43.9253,308852.0
2018-10-08 12:50:00,54.32,54.44,54.28,54.44,310734.0,43.9172,44.0142,43.8849,44.0142,310734.0
2018-10-08 13:00:00,54.44,54.44,54.32,54.38,297505.0,44.0142,44.0142,43.9172,43.9657,297505.0
2018-10-08 13:10:00,54.37,54.41,54.33,54.37,313410.0,43.9576,43.99,43.9253,43.9576,313410.0
2018-10-08 13:20:00,54.38,54.38,54.31,54.32,129610.0,43.9657,43.9657,43.9091,43.9172,129610.0
2018-10-08 13:30:00,54.32,54.35,54.26,54.29,259136.0,43.9172,43.9415,43.8687,43.893,259136.0
2018-10-08 13:40:00,54.29,54.34,54.26,54.3,150320.0,43.893,43.9334,43.8687,43.9011,150320.0
2018-10-08 13:50:00,54.3,54.34,54.28,54.29,278492.0,43.9011,43.9334,43.8849,43.893,278492.0
2018-10-08 14:00:00,54.29,54.38,54.28,54.3,304010.0,43.893,43.9657,43.8849,43.9011,304010.0
2018-10-08 14:10:00,54.3,54.31,54.24,54.28,450294.0,43.9011,43.9091,43.8525,43.8849,450294.0
2018-10-08 14:20:00,54.28,54.32,54.24,54.32,264941.0,43.8849,43.9172,43.8525,43.9172,264941.0
2018-10-08 14:30:00,54.31,54.33,54.25,54.26,486586.0,43.9091,43.9253,43.8606,43.8687,486586.0
2018-10-08 14:40:00,54.27,54.28,54.2,54.2,253869.0,43.8768,43.8849,43.8202,43.8202,253869.0
2018-10-08 14:50:00,54.19,54.23,54.15,54.16,512894.0,43.8121,43.8445,43.7798,43.7879,512894.0
2018-10-08 15:00:00,54.17,54.2,54.11,54.14,574911.0,43.796,43.8202,43.7474,43.7717,574911.0
2018-10-08 15:10:00,54.13,54.17,54.1,54.14,562622.0,43.7636,43.796,43.7394,43.7717,562622.0
2018-10-08 15:20:00,54.14,54.24,54.12,54.19,727645.0,43.7717,43.8525,43.7555,43.8121,727645.0
2018-10-08 15:30:00,54.19,54.2,54.1,54.12,807250.0,43.8121,43.8202,43.7394,43.7555,807250.0
2018-10-08 15:40:00,54.12,54.17,54.08,54.11,996722.0,43.7555,43.796,43.7232,43.7474,996722.0
2018-10-08 15:50:00,54.11,54.12,54.02,54.07,2683133.0,43.7474,43.7555,43.6747,43.7151,2683133.0
2018-10-09 09:30:00,54.03,54.24,53.95,54.24,1064152.0,43.6828,43.8525,43.6181,43.8525,1064152.0
2018-10-09 09:40:00,54.24,54.49,54.24,54.48,1082682.0,43.8525,44.0547,43.8525,44.0466,1082682.0
2018-10-09 09:50:00,54.48,54.52,54.37,54.37,895494.0,44.0466,44.0789,43.9576,43.9576,895494.0
2018-10-09 10:00:00,54.38,54.45,54.25,54.45,959506.0,43.9657,44.0223,43.8606,44.0223,959506.0
2018-10-09 10:10:00,54.45,54.54,54.41,54.45,1138760.0,44.0223,44.0951,43.99,44.0223,1138760.0
2018-10-09 10:20:00,54.46,54.47,54.27,54.28,540894.0,44.0304,44.0385,43.8768,43.8849,540894.0
2018-10-09 10:30:00,54.28,54.29,54.17,54.26,631523.0,43.8849,43.893,43.796,43.8687,631523.0
2018-10-09 10:40:00,54.26,54.28,54.13,54.22,512361.0,43.8687,43.8849,43.7636,43.8364,512361.0
2018-10-09 10:50:00,54.22,54.43,54.22,54.33,387711.0,43.8364,44.0062,43.8364,43.9253,387711.0
2018-10-09 11:00:00,54.34,54.4,54.34,54.4,331740.0,43.9334,43.9819,43.9334,43.9819,331740.0
2018-10-09 11:10:00,54.4,54.46,54.28,54.38,491632.0,43.9819,44.0304,43.8849,43.9657,491632.0
2018-10-09 11:20:00,54.38,54.38,54.31,54.37,320062.0,43.9657,43.9657,43.9091,43.9576,320062.0
2018-10-09 11:30:00,54.37,54.38,54.23,54.26,202533.0,43.9576,43.9657,43.8445,43.8687,202533.0
2018-10-09 11:40:00,54.27,54.31,54.22,54.22,457144.0,43.8768,43.9091,43.8364,43.8364,457144.0
2018-10-09 11:50:00,54.22,54.22,54.13,54.2,438112.0,43.8364,43.8364,43.7636,43.8202,438112.0
2018-10-09 12:00:00,54.2,54.2,54.12,54.14,191537.0,43.8202,43.8202,43.7555,43.7717,191537.0
2018-10-09 12:10:00,54.15,54.22,54.13,54.16,343308.0,43.7798,43.8364,43.7636,43.7879,343308.0
2018-10-09 12:20:00,54.16,54.17,54.08,54.11,250613.0,43.7879,43.796,43.7232,43.7474,250613.0
2018-10-09 12:30:00,54.12,54.16,54.09,54.11,314043.0,43.7555,43.7879,43.7313,43.7474,314043.0
2018-10-09 12:40:00,54.12,54.18,54.11,54.14,249468.0,43.7555,43.804,43.7474,43.7717,249468.0
2018-10-09 12:50:00,54.14,54.16,54.08,54.09,249836.0,43.7717,43.7879,43.7232,43.7313,249836.0
2018-10-09 13:00:00,54.09,54.11,54.03,54.04,391965.0,43.7313,43.7474,43.6828,43.6908,391965.0
2018-10-09 13:10:00,54.04,54.08,54.03,54.08,143395.0,43.6908,43.7232,43.6828,43.7232,143395.0
2018-10-09 13:20:00,54.08,54.1,54.06,54.07,81665.0,43.7232,43.7394,43.707,43.7151,81665.0
2018-10-09 13:30:00,54.08,54.08,53.99,53.99,277045.0,43.7232,43.7232,43.6504,43.6504,277045.0
2018-10-09 13:40:00,53.99,54.03,53.96,54.02,336852.0,43.6504,43.6828,43.6262,43.6747,336852.0
2018-10-09 13:50:00,54.02,54.16,54.01,54.16,275698.0,43.6747,43.7879,43.6666,43.7879,275698.0
2018-10-09 14:00:00,54.16,54.21,54.13,54.17,163087.0,43.7879,43.8283,43.7636,43.796,163087.0
2018-10-09 14:10:00,54.17,54.27,54.14,54.2,402374.0,43.796,43.8768,43.7717,43.8202,402374.0
2018-10-09 14:20:00,54.21,54.28,54.21,54.22,224557.0,43.8283,43.8849,43.8283,43.8364,224557.0
2018-10-09 14:30:00,54.23,54.25,54.2,54.24,165082.0,43.8445,43.8606,43.8202,43.8525,165082.0
2018-10-09 14:40:00,54.24,54.3,54.23,54.28,257347.0,43.8525,43.9011,43.8445,43.8849,257347.0
2018-10-09 14:50:00,54.28,54.37,54.26,54.37,201529.0,43.8849,43.9576,43.8687,43.9576,201529.0
2018-10-09 15:00:00,54.36,54.38,54.31,54.32,372332.0,43.9496,43.9657,43.9091,43.9172,372332.0
2018-10-09 15:10:00,54.32,54.35,54.25,54.26,282694.0,43.9172,43.9415,43.8606,43.8687,282694.0
2018-10-09 15:20:00,54.27,54.28,54.21,54.23,277050.0,43.8768,43.8849,43.8283,43.8445,277050.0
2018-10-09 15:30:00,54.22,54.26,54.19,54.24,334137.0,43.8364,43.8687,43.8121,43.8525,334137.0
2018-10-09 15:40:00,54.24,54.31,54.21,54.3,534535.0,43.8525,43.9091,43.8283,43.9011,534535.0
2018-10-09 15:50:00,54.3,54.33,54.26,54.29,1076522.0,43.9011,43.9253,43.8687,43.893,1076522.0
2018-10-10 09:30:00,54.21,54.58,54.21,54.5,718246.0,43.8283,44.1274,43.8283,44.0628,718246.0
2018-10-10 09:40:00,54.51,54.73,54.4,54.68,1088689.0,44.0708,44.2487,43.9819,44.2083,1088689.0
2018-10-10 09:50:00,54.68,54.84,54.65,54.81,1152561.0,44.2083,44.3376,44.184,44.3134,1152561.0
2018-10-10 10:00:00,54.8,54.89,54.75,54.75,1035340.0,44.3053,44.3781,44.2649,44.2649,1035340.0
2018-10-10 10:10:00,54.76,54.77,54.53,54.61,1131035.0,44.273,44.281,44.087,44.1517,1131035.0
2018-10-10 10:20:00,54.61,54.62,54.23,54.23,737077.0,44.1517,44.1598,43.8445,43.8445,737077.0
2018-10-10 10:30:00,54.23,54.42,54.15,54.41,709088.0,43.8445,43.9981,43.7798,43.99,709088.0
2018-10-10 10:40:00,54.41,54.6,54.38,54.59,455816.0,43.99,44.1436,43.9657,44.1355,455816.0
2018-10-10 10:50:00,54.59,54.64,54.54,54.6,514467.0,44.1355,44.1759,44.0951,44.1436,514467.0
2018-10-10 11:00:00,54.6,54.74,54.59,54.72,565009.0,44.1436,44.2568,44.1355,44.2406,565009.0
2018-10-10 11:10:00,54.71,54.71,54.61,54.68,467226.0,44.2325,44.2325,44.1517,44.2083,467226.0
2018-10-10 11:20:00,54.69,54.74,54.52,54.54,626714.0,44.2164,44.2568,44.0789,44.0951,626714.0
2018-10-10 11:30:00,54.54,54.65,54.51,54.6,483855.0,44.0951,44.184,44.0708,44.1436,483855.0
2018-10-10 11:40:00,54.6,54.62,54.43,54.43,578662.0,44.1436,44.1598,44.0062,44.0062,578662.0
2018-10-10 11:50:00,54.43,54.59,54.43,54.59,302878.0,44.0062,44.1355,44.0062,44.1355,302878.0
2018-10-10 12:00:00,54.58,54.75,54.58,54.73,639558.0,44.1274,44.2649,44.1274,44.2487,639558.0
2018-10-10 12:10:00,54.74,54.76,54.68,54.7,365246.0,44.2568,44.273,44.2083,44.2245,365246.0
2018-10-10 12:20:00,54.7,54.75,54.68,54.72,201897.0,44.2245,44.2649,44.2083,44.2406,201897.0
2018-10-10 12:30:00,54.73,54.75,54.68,54.72,313109.0,44.2487,44.2649,44.2083,44.2406,313109.0
2018-10-10 12:40:00,54.73,54.77,54.71,54.76,347292.0,44.2487,44.281,44.2325,44.273,347292.0
2018-10-10 12:50:00,54.76,54.79,54.72,54.76,215980.0,44.273,44.2972,44.2406,44.273,215980.0
2018-10-10 13:00:00,54.76,54.78,54.55,54.55,491736.0,44.273,44.2891,44.1032,44.1032,491736.0
2018-10-10 13:10:00,54.55,54.68,54.52,54.64,330248.0,44.1032,44.2083,44.0789,44.1759,330248.0
2018-10-10 13:20:00,54.63,54.65,54.55,54.58,327028.0,44.1679,44.184,44.1032,44.1274,327028.0
2018-10-10 13:30:00,54.58,54.65,54.55,54.65,313762.0,44.1274,44.184,44.1032,44.184,313762.0
2018-10-10 13:40:00,54.65,54.69,54.59,54.64,281008.0,44.184,44.2164,44.1355,44.1759,281008.0
2018-10-10 13:50:00,54.64,54.64,54.51,54.52,329667.0,44.1759,44.1759,44.0708,44.0789,329667.0
2018-10-10 14:00:00,54.51,54.55,54.44,54.52,563783.0,44.0708,44.1032,44.0142,44.0789,563783.0
2018-10-10 14:10:00,54.52,54.59,54.5,54.56,483116.0,44.0789,44.1355,44.0628,44.1113,483116.0
2018-10-10 14:20:00,54.56,54.62,54.52,54.55,434714.0,44.1113,44.1598,44.0789,44.1032,434714.0
2018-10-10 14:30:00,54.55,54.56,54.45,54.51,372851.0,44.1032,44.1113,44.0223,44.0708,372851.0
2018-10-10 14:40:00,54.51,54.58,54.48,54.55,353516.0,44.0708,44.1274,44.0466,44.1032,353516.0
2018-10-10 14:50:00,54.56,54.6,54.41,54.42,439330.0,44.1113,44.1436,43.99,43.9981,439330.0
2018-10-10 15:00:00,54.41,54.42,54.33,54.38,491735.0,43.99,43.9981,43.9253,43.9657,491735.0
2018-10-10 15:10:00,54.38,54.38,54.22,54.28,947033.0,43.9657,43.9657,43.8364,43.8849,947033.0
2018-10-10 15:20:00,54.28,54.47,54.27,54.46,873869.0,43.8849,44.0385,43.8768,44.0304,873869.0
2018-10-10 15:30:00,54.47,54.47,54.33,54.35,736392.0,44.0385,44.0385,43.9253,43.9415,736392.0
2018-10-10 15:40:00,54.35,54.36,54.07,54.19,1478748.0,43.9415,43.9496,43.7151,43.8121,1478748.0
2018-10-10 15:50:00,54.19,54.25,53.98,54.01,3125904.0,43.8121,43.8606,43.6423,43.6666,3125904.0
2018-10-11 09:30:00,54.15,54.28,53.64,54.08,2663778.0,43.7798,43.8849,43.3675,43.7232,2663778.0
2018-10-11 09:40:00,54.08,54.16,53.67,53.67,1825329.0,43.7232,43.7879,43.3917,43.3917,1825329.0
2018-10-11 09:50:00,53.67,53.68,53.25,53.34,2758083.0,43.3917,43.3998,43.0521,43.1249,2758083.0
2018-10-11 10:00:00,53.34,53.91,53.31,53.74,1385864.0,43.1249,43.5857,43.1006,43.4483,1385864.0
2018-10-11 10:10:00,53.74,53.92,53.72,53.88,1495503.0,43.4483,43.5938,43.4321,43.5615,1495503.0
2018-10-11 10:20:00,53.88,53.88,53.6,53.6,816159.0,43.5615,43.5615,43.3351,43.3351,816159.0
2018-10-11 10:30:00,53.61,53.71,53.58,53.67,739575.0,43.3432,43.424,43.3189,43.3917,739575.0
2018-10-11 10:40:00,53.67,53.74,53.56,53.58,1085055.0,43.3917,43.4483,43.3028,43.3189,1085055.0
2018-10-11 10:50:00,53.57,53.65,53.4,53.45,769662.0,43.3109,43.3755,43.1734,43.2138,769662.0
2018-10-11 11:00:00,53.46,53.58,53.42,53.55,1164968.0,43.2219,43.3189,43.1896,43.2947,1164968.0
2018-10-11 11:10:00,53.55,53.68,53.51,53.58,761237.0,43.2947,43.3998,43.2623,43.3189,761237.0
2018-10-11 11:20:00,53.58,53.6,53.27,53.33,954358.0,43.3189,43.3351,43.0683,43.1168,954358.0
2018-10-11 11:30:00,53.33,53.37,53.19,53.24,844426.0,43.1168,43.1492,43.0036,43.0441,844426.0
2018-10-11 11:40:00,53.24,53.27,53.04,53.16,1216730.0,43.0441,43.0683,42.8824,42.9794,1216730.0
2018-10-11 11:50:00,53.16,53.38,53.14,53.36,623638.0,42.9794,43.1572,42.9632,43.1411,623638.0
2018-10-11 12:00:00,53.36,53.36,53.14,53.16,454781.0,43.1411,43.1411,42.9632,42.9794,454781.0
2018-10-11 12:10:00,53.17,53.22,53.12,53.22,520568.0,42.9875,43.0279,42.947,43.0279,520568.0
2018-10-11 12:20:00,53.21,53.34,53.21,53.34,436127.0,43.0198,43.1249,43.0198,43.1249,436127.0
2018-10-11 12:30:00,53.34,53.39,53.32,53.39,326922.0,43.1249,43.1653,43.1087,43.1653,326922.0
2018-10-11 12:40:00,53.38,53.41,53.22,53.22,551517.0,43.1572,43.1815,43.0279,43.0279,551517.0
2018-10-11 12:50:00,53.22,53.23,53.09,53.17,416624.0,43.0279,43.036,42.9228,42.9875,416624.0
2018-10-11 13:00:00,53.17,53.28,53.16,53.25,289856.0,42.9875,43.0764,42.9794,43.0521,289856.0
2018-10-11 13:10:00,53.26,53.32,53.22,53.29,409339.0,43.0602,43.1087,43.0279,43.0845,409339.0
2018-10-11 13:20:00,53.29,53.29,53.19,53.21,328977.0,43.0845,43.0845,43.0036,43.0198,328977.0
2018-10-11 13:30:00,53.21,53.24,53.18,53.22,382632.0,43.0198,43.0441,42.9955,43.0279,382632.0
2018-10-11 13:40:00,53.21,53.22,53.16,53.16,364552.0,43.0198,43.0279,42.9794,42.9794,364552.0
2018-10-11 13:50:00,53.16,53.23,53.13,53.21,340489.0,42.9794,43.036,42.9551,43.0198,340489.0
2018-10-11 14:00:00,53.2,53.26,53.16,53.22,397026.0,43.0117,43.0602,42.9794,43.0279,397026.0
2018-10-11 14:10:00,53.22,53.22,53.06,53.07,363481.0,43.0279,43.0279,42.8985,42.9066,363481.0
2018-10-11 14:20:00,53.06,53.13,53.0,53.07,795599.0,42.8985,42.9551,42.85,42.9066,795599.0
2018-10-11 14:30:00,53.07,53.11,52.94,53.0,1016930.0,42.9066,42.939,42.8015,42.85,1016930.0
2018-10-11 14:40:00,52.99,53.0,52.74,52.85,2209688.0,42.8419,42.85,42.6398,42.7287,2209688.0
2018-10-11 14:50:00,52.85,53.1,52.83,53.03,1050788.0,42.7287,42.9309,42.7126,42.8743,1050788.0
2018-10-11 15:00:00,53.03,53.22,53.0,53.11,1305961.0,42.8743,43.0279,42.85,42.939,1305961.0
2018-10-11 15:10:00,53.11,53.45,53.08,53.44,1901203.0,42.939,43.2138,42.9147,43.2058,1901203.0
2018-10-11 15:20:00,53.44,53.45,53.25,53.27,1207706.0,43.2058,43.2138,43.0521,43.0683,1207706.0
2018-10-11 15:30:00,53.26,53.3,53.1,53.17,1511083.0,43.0602,43.0926,42.9309,42.9875,1511083.0
2018-10-11 15:40:00,53.17,53.18,52.98,52.98,1353767.0,42.9875,42.9955,42.8338,42.8338,1353767.0
2018-10-11 15:50:00,52.99,53.09,52.94,52.95,3218090.0,42.8419,42.9228,42.8015,42.8096,3218090.0
2018-10-12 09:30:00,52.94,53.08,52.54,52.99,1872617.0,42.8015,42.9147,42.4781,42.8419,1872617.0
2018-10-12 09:40:00,53.0,53.02,52.78,52.87,945870.0,42.85,42.8662,42.6721,42.7449,945870.0
2018-10-12 09:50:00,52.87,53.01,52.67,52.76,751456.0,42.7449,42.8581,42.5832,42.656,751456.0
2018-10-12 10:00:00,52.76,52.92,52.74,52.8,786034.0,42.656,42.7853,42.6398,42.6883,786034.0
2018-10-12 10:10:00,52.8,52.94,52.79,52.85,709635.0,42.6883,42.8015,42.6802,42.7287,709635.0
2018-10-12 10:20:00,52.85,52.86,52.66,52.66,701207.0,42.7287,42.7368,42.5751,42.5751,701207.0
2018-10-12 10:30:00,52.66,52.78,52.56,52.6,453924.0,42.5751,42.6721,42.4943,42.5266,453924.0
2018-10-12 10:40:00,52.61,52.7,52.56,52.69,554588.0,42.5347,42.6075,42.4943,42.5994,554588.0
2018-10-12 10:50:00,52.69,52.75,52.58,52.7,600401.0,42.5994,42.6479,42.5105,42.6075,600401.0
2018-10-12 11:00:00,52.69,52.75,52.67,52.73,530586.0,42.5994,42.6479,42.5832,42.6317,530586.0
2018-10-12 11:10:00,52.73,52.78,52.73,52.73,288387.0,42.6317,42.6721,42.6317,42.6317,288387.0
2018-10-12 11:20:00,52.73,52.76,52.67,52.71,291595.0,42.6317,42.656,42.5832,42.6156,291595.0
2018-10-12 11:30:00,52.7,52.78,52.63,52.78,540818.0,42.6075,42.6721,42.5509,42.6721,540818.0
2018-10-12 11:40:00,52.77,52.9,52.75,52.9,614605.0,42.6641,42.7692,42.6479,42.7692,614605.0
2018-10-12 11:50:00,52.9,52.91,52.8,52.84,429300.0,42.7692,42.7773,42.6883,42.7207,429300.0
2018-10-12 12:00:00,52.84,52.91,52.77,52.84,375331.0,42.7207,42.7773,42.6641,42.7207,375331.0
2018-10-12 12:10:00,52.83,52.85,52.75,52.75,502745.0,42.7126,42.7287,42.6479,42.6479,502745.0
2018-10-12 12:20:00,52.75,52.75,52.6,52.65,824707.0,42.6479,42.6479,42.5266,42.567,824707.0
2018-10-12 12:30:00,52.65,52.72,52.57,52.57,1042195.0,42.567,42.6236,42.5024,42.5024,1042195.0
2018-10-12 12:40:00,52.58,52.69,52.56,52.62,657375.0,42.5105,42.5994,42.4943,42.5428,657375.0
2018-10-12 12:50:00,52.62,52.64,52.51,52.53,517214.0,42.5428,42.559,42.4539,42.47,517214.0
2018-10-12 13:00:00,52.53,52.75,52.5,52.74,725953.0,42.47,42.6479,42.4458,42.6398,725953.0
2018-10-12 13:10:00,52.75,52.94,52.75,52.86,393341.0,42.6479,42.8015,42.6479,42.7368,393341.0
2018-10-12 13:20:00,52.85,52.88,52.75,52.77,302256.0,42.7287,42.753,42.6479,42.6641,302256.0
2018-10-12 13:30:00,52.77,52.77,52.6,52.62,219009.0,42.6641,42.6641,42.5266,42.5428,219009.0
2018-10-12 13:40:00,52.62,52.82,52.59,52.81,220050.0,42.5428,42.7045,42.5185,42.6964,220050.0
2018-10-12 13:50:00,52.81,52.82,52.74,52.75,222836.0,42.6964,42.7045,42.6398,42.6479,222836.0
2018-10-12 14:00:00,52.75,52.79,52.7,52.72,212590.0,42.6479,42.6802,42.6075,42.6236,212590.0
2018-10-12 14:10:00,52.72,52.77,52.66,52.71,311727.0,42.6236,42.6641,42.5751,42.6156,311727.0
2018-10-12 14:20:00,52.71,52.77,52.6,52.68,227614.0,42.6156,42.6641,42.5266,42.5913,227614.0
2018-10-12 14:30:00,52.68,52.74,52.65,52.65,211765.0,42.5913,42.6398,42.567,42.567,211765.0
2018-10-12 14:40:00,52.66,52.69,52.57,52.59,161982.0,42.5751,42.5994,42.5024,42.5185,161982.0
2018-10-12 14:50:00,52.58,52.81,52.58,52.81,309708.0,42.5105,42.6964,42.5105,42.6964,309708.0
2018-10-12 15:00:00,52.81,52.89,52.78,52.83,296512.0,42.6964,42.7611,42.6721,42.7126,296512.0
2018-10-12 15:10:00,52.84,52.91,52.81,52.82,198815.0,42.7207,42.7773,42.6964,42.7045,198815.0
2018-10-12 15:20:00,52.82,53.01,52.82,52.99,326441.0,42.7045,42.8581,42.7045,42.8419,326441.0
2018-10-12 15:30:00,52.98,53.03,52.91,52.93,335981.0,42.8338,42.8743,42.7773,42.7934,335981.0
2018-10-12 15:40:00,52.94,53.07,52.89,53.04,791050.0,42.8015,42.9066,42.7611,42.8824,791050.0
2018-10-12 15:50:00,53.04,53.11,52.97,52.97,1461651.0,42.8824,42.939,42.8258,42.8258,1461651.0
2018-10-15 09:30:00,52.94,53.16,52.88,53.08,865199.0,42.8015,42.9794,42.753,42.9147,865199.0
2018-10-15 09:40:00,53.08,53.18,52.96,53.18,596318.0,42.9147,42.9955,42.8177,42.9955,596318.0
2018-10-15 09:50:00,53.19,53.29,53.14,53.16,1418016.0,43.0036,43.0845,42.9632,42.9794,1418016.0
2018-10-15 10:00:00,53.16,53.23,53.1,53.16,359007.0,42.9794,43.036,42.9309,42.9794,359007.0
2018-10-15 10:10:00,53.17,53.36,53.1,53.35,578399.0,42.9875,43.1411,42.9309,43.133,578399.0
2018-10-15 10:20:00,53.34,53.36,53.13,53.16,550762.0,43.1249,43.1411,42.9551,42.9794,550762.0
2018-10-15 10:30:00,53.15,53.32,53.15,53.31,385612.0,42.9713,43.1087,42.9713,43.1006,385612.0
2018-10-15 10:40:00,53.3,53.43,53.3,53.33,264783.0,43.0926,43.1977,43.0926,43.1168,264783.0
2018-10-15 10:50:00,53.33,53.5,53.32,53.47,353255.0,43.1168,43.2543,43.1087,43.23,353255.0
2018-10-15 11:00:00,53.47,53.47,53.25,53.28,634895.0,43.23,43.23,43.0521,43.0764,634895.0
2018-10-15 11:10:00,53.28,53.36,53.28,53.3,182352.0,43.0764,43.1411,43.0764,43.0926,182352.0
2018-10-15 11:20:00,53.31,53.36,53.27,53.36,244618.0,43.1006,43.1411,43.0683,43.1411,244618.0
2018-10-15 11:30:00,53.36,53.4,53.28,53.28,188300.0,43.1411,43.1734,43.0764,43.0764,188300.0
2018-10-15 11:40:00,53.29,53.3,53.19,53.25,202825.0,43.0845,43.0926,43.0036,43.0521,202825.0
2018-10-15 11:50:00,53.25,53.31,53.23,53.24,394027.0,43.0521,43.1006,43.036,43.0441,394027.0
2018-10-15 12:00:00,53.24,53.25,53.18,53.18,401300.0,43.0441,43.0521,42.9955,42.9955,401300.0
2018-10-15 12:10:00,53.18,53.2,53.13,53.19,245255.0,42.9955,43.0117,42.9551,43.0036,245255.0
2018-10-15 12:20:00,53.18,53.28,53.18,53.24,196449.0,42.9955,43.0764,42.9955,43.0441,196449.0
2018-10-15 12:30:00,53.25,53.28,53.22,53.24,208847.0,43.0521,43.0764,43.0279,43.0441,208847.0
2018-10-15 12:40:00,53.25,53.25,53.19,53.22,291548.0,43.0521,43.0521,43.0036,43.0279,291548.0
2018-10-15 12:50:00,53.22,53.28,53.2,53.23,458122.0,43.0279,43.0764,43.0117,43.036,458122.0
2018-10-15 13:00:00,53.24,53.31,53.23,53.3,185404.0,43.0441,43.1006,43.036,43.0926,185404.0
2018-10-15 13:10:00,53.31,53.35,53.26,53.33,248922.0,43.1006,43.133,43.0602,43.1168,248922.0
2018-10-15 13:20:00,53.34,53.38,53.29,53.37,152923.0,43.1249,43.1572,43.0845,43.1492,152923.0
2018-10-15 13:30:00,53.36,53.4,53.33,53.38,141735.0,43.1411,43.1734,43.1168,43.1572,141735.0
2018-10-15 13:40:00,53.38,53.41,53.24,53.25,328075.0,43.1572,43.1815,43.0441,43.0521,328075.0
2018-10-15 13:50:00,53.24,53.37,53.22,53.36,408829.0,43.0441,43.1492,43.0279,43.1411,408829.0
2018-10-15 14:00:00,53.37,53.39,53.33,53.37,435866.0,43.1492,43.1653,43.1168,43.1492,435866.0
2018-10-15 14:10:00,53.37,53.39,53.32,53.37,146373.0,43.1492,43.1653,43.1087,43.1492,146373.0
2018-10-15 14:20:00,53.38,53.44,53.38,53.43,208405.0,43.1572,43.2058,43.1572,43.1977,208405.0
2018-10-15 14:30:00,53.43,53.5,53.4,53.5,444295.0,43.1977,43.2543,43.1734,43.2543,444295.0
2018-10-15 14:40:00,53.5,53.54,53.44,53.46,641889.0,43.2543,43.2866,43.2058,43.2219,641889.0
2018-10-15 14:50:00,53.46,53.47,53.4,53.45,839944.0,43.2219,43.23,43.1734,43.2138,839944.0
2018-10-15 15:00:00,53.45,53.46,53.31,53.33,259590.0,43.2138,43.2219,43.1006,43.1168,259590.0
2018-10-15 15:10:00,53.34,53.4,53.29,53.29,284612.0,43.1249,43.1734,43.0845,43.0845,284612.0
2018-10-15 15:20:00,53.29,53.37,53.28,53.33,390133.0,43.0845,43.1492,43.0764,43.1168,390133.0
2018-10-15 15:30:00,53.33,53.35,53.29,53.31,693353.0,43.1168,43.133,43.0845,43.1006,693353.0
2018-10-15 15:40:00,53.32,53.37,53.27,53.3,702233.0,43.1087,43.1492,43.0683,43.0926,702233.0
2018-10-15 15:50:00,53.3,53.32,53.16,53.17,1724848.0,43.0926,43.1087,42.9794,42.9875,1724848.0
2018-10-16 09:30:00,53.14,53.47,52.97,53.45,1645848.0,42.9632,43.23,42.8258,43.2138,1645848.0
2018-10-16 09:40:00,53.45,53.46,53.28,53.3,858557.0,43.2138,43.2219,43.0764,43.0926,858557.0
2018-10-16 09:50:00,53.3,53.37,53.27,53.32,445998.0,43.0926,43.1492,43.0683,43.1087,445998.0
2018-10-16 10:00:00,53.32,53.5,53.32,53.49,435799.0,43.1087,43.2543,43.1087,43.2462,435799.0
2018-10-16 10:10:00,53.49,53.65,53.47,53.63,444210.0,43.2462,43.3755,43.23,43.3594,444210.0
2018-10-16 10:20:00,53.62,53.7,53.59,53.65,337024.0,43.3513,43.416,43.327,43.3755,337024.0
2018-10-16 10:30:00,53.64,53.76,53.61,53.64,638787.0,43.3675,43.4645,43.3432,43.3675,638787.0
2018-10-16 10:40:00,53.65,53.78,53.61,53.76,851542.0,43.3755,43.4806,43.3432,43.4645,851542.0
2018-10-16 10:50:00,53.77,53.85,53.75,53.8,639405.0,43.4726,43.5372,43.4564,43.4968,639405.0
2018-10-16 11:00:00,53.8,53.83,53.75,53.8,164475.0,43.4968,43.5211,43.4564,43.4968,164475.0
2018-10-16 11:10:00,53.81,53.81,53.67,53.72,303142.0,43.5049,43.5049,43.3917,43.4321,303142.0
2018-10-16 11:20:00,53.72,53.78,53.71,53.72,388469.0,43.4321,43.4806,43.424,43.4321,388469.0
2018-10-16 11:30:00,53.71,53.77,53.68,53.75,422588.0,43.424,43.4726,43.3998,43.4564,422588.0
2018-10-16 11:40:00,53.74,53.83,53.74,53.75,258416.0,43.4483,43.5211,43.4483,43.4564,258416.0
2018-10-16 11:50:00,53.76,53.86,53.72,53.83,330338.0,43.4645,43.5453,43.4321,43.5211,330338.0
2018-10-16 12:00:00,53.84,53.89,53.79,53.83,571751.0,43.5291,43.5696,43.4887,43.5211,571751.0
2018-10-16 12:10:00,53.83,53.85,53.75,53.76,232738.0,43.5211,43.5372,43.4564,43.4645,232738.0
2018-10-16 12:20:00,53.76,53.8,53.74,53.78,210995.0,43.4645,43.4968,43.4483,43.4806,210995.0
2018-10-16 12:30:00,53.77,53.84,53.77,53.79,125758.0,43.4726,43.5291,43.4726,43.4887,125758.0
2018-10-16 12:40:00,53.79,53.82,53.77,53.81,139484.0,43.4887,43.513,43.4726,43.5049,139484.0
2018-10-16 12:50:00,53.8,53.85,53.79,53.8,85850.0,43.4968,43.5372,43.4887,43.4968,85850.0
2018-10-16 13:00:00,53.8,53.83,53.76,53.81,170448.0,43.4968,43.5211,43.4645,43.5049,170448.0
2018-10-16 13:10:00,53.81,53.82,53.77,53.78,132986.0,43.5049,43.513,43.4726,43.4806,132986.0
2018-10-16 13:20:00,53.78,53.81,53.77,53.8,173929.0,43.4806,43.5049,43.4726,43.4968,173929.0
2018-10-16 13:30:00,53.81,53.85,53.79,53.83,181274.0,43.5049,43.5372,43.4887,43.5211,181274.0
2018-10-16 13:40:00,53.83,53.88,53.81,53.87,141555.0,43.5211,43.5615,43.5049,43.5534,141555.0
2018-10-16 13:50:00,53.88,53.91,53.85,53.88,225632.0,43.5615,43.5857,43.5372,43.5615,225632.0
2018-10-16 14:00:00,53.89,53.91,53.85,53.9,138170.0,43.5696,43.5857,43.5372,43.5777,138170.0
2018-10-16 14:10:00,53.9,53.94,53.85,53.85,265290.0,43.5777,43.61,43.5372,43.5372,265290.0
2018-10-16 14:20:00,53.84,53.93,53.82,53.92,197664.0,43.5291,43.6019,43.513,43.5938,197664.0
2018-10-16 14:30:00,53.93,54.01,53.91,54.01,199060.0,43.6019,43.6666,43.5857,43.6666,199060.0
2018-10-16 14:40:00,54.01,54.05,53.99,54.04,469931.0,43.6666,43.6989,43.6504,43.6908,469931.0
2018-10-16 14:50:00,54.04,54.05,53.86,53.86,769502.0,43.6908,43.6989,43.5453,43.5453,769502.0
2018-10-16 15:00:00,53.86,53.86,53.77,53.81,450906.0,43.5453,43.5453,43.4726,43.5049,450906.0
2018-10-16 15:10:00,53.8,53.87,53.77,53.85,351990.0,43.4968,43.5534,43.4726,43.5372,351990.0
2018-10-16 15:20:00,53.84,53.85,53.73,53.73,360299.0,43.5291,43.5372,43.4402,43.4402,360299.0
2018-10-16 15:30:00,53.73,53.75,53.64,53.75,686174.0,43.4402,43.4564,43.3675,43.4564,686174.0
2018-10-16 15:40:00,53.75,53.88,53.75,53.86,572486.0,43.4564,43.5615,43.4564,43.5453,572486.0
2018-10-16 15:50:00,53.86,53.88,53.72,53.77,1671252.0,43.5453,43.5615,43.4321,43.4726,1671252.0
2018-10-17 09:30:00,53.68,53.9,53.65,53.88,1038633.0,43.3998,43.5777,43.3755,43.5615,1038633.0
2018-10-17 09:40:00,53.87,53.91,53.64,53.68,570897.0,43.5534,43.5857,43.3675,43.3998,570897.0
2018-10-17 09:50:00,53.67,53.7,53.51,53.55,496492.0,43.3917,43.416,43.2623,43.2947,496492.0
2018-10-17 10:00:00,53.55,53.67,53.5,53.54,646580.0,43.2947,43.3917,43.2543,43.2866,646580.0
2018-10-17 10:10:00,53.53,53.56,53.44,53.54,513852.0,43.2785,43.3028,43.2058,43.2866,513852.0
2018-10-17 10:20:00,53.54,53.56,53.47,53.48,473019.0,43.2866,43.3028,43.23,43.2381,473019.0
2018-10-17 10:30:00,53.48,53.55,53.47,53.53,338054.0,43.2381,43.2947,43.23,43.2785,338054.0
2018-10-17 10:40:00,53.53,53.54,53.4,53.4,433669.0,43.2785,43.2866,43.1734,43.1734,433669.0
2018-10-17 10:50:00,53.4,53.47,53.36,53.46,662937.0,43.1734,43.23,43.1411,43.2219,662937.0
2018-10-17 11:00:00,53.46,53.56,53.41,53.47,176098.0,43.2219,43.3028,43.1815,43.23,176098.0
2018-10-17 11:10:00,53.48,53.52,53.41,53.45,152004.0,43.2381,43.2704,43.1815,43.2138,152004.0
2018-10-17 11:20:00,53.46,53.58,53.44,53.57,334766.0,43.2219,43.3189,43.2058,43.3109,334766.0
2018-10-17 11:30:00,53.57,53.69,53.57,53.67,329472.0,43.3109,43.4079,43.3109,43.3917,329472.0
2018-10-17 11:40:00,53.66,53.72,53.65,53.72,202697.0,43.3836,43.4321,43.3755,43.4321,202697.0
2018-10-17 11:50:00,53.72,53.8,53.72,53.79,202887.0,43.4321,43.4968,43.4321,43.4887,202887.0
2018-10-17 12:00:00,53.8,53.81,53.66,53.67,621424.0,43.4968,43.5049,43.3836,43.3917,621424.0
2018-10-17 12:10:00,53.67,53.72,53.65,53.7,523813.0,43.3917,43.4321,43.3755,43.416,523813.0
2018-10-17 12:20:00,53.71,53.75,53.68,53.73,329863.0,43.424,43.4564,43.3998,43.4402,329863.0
2018-10-17 12:30:00,53.75,53.79,53.71,53.79,175938.0,43.4564,43.4887,43.424,43.4887,175938.0
2018-10-17 12:40:00,53.79,53.81,53.71,53.71,134781.0,43.4887,43.5049,43.424,43.424,134781.0
2018-10-17 12:50:00,53.71,53.71,53.62,53.7,155029.0,43.424,43.424,43.3513,43.416,155029.0
2018-10-17 13:00:00,53.7,53.72,53.66,53.67,157575.0,43.416,43.4321,43.3836,43.3917,157575.0
2018-10-17 13:10:00,53.66,53.7,53.65,53.68,161955.0,43.3836,43.416,43.3755,43.3998,161955.0
2018-10-17 13:20:00,53.68,53.74,53.68,53.74,96441.0,43.3998,43.4483,43.3998,43.4483,96441.0
2018-10-17 13:30:00,53.74,53.75,53.68,53.72,190281.0,43.4483,43.4564,43.3998,43.4321,190281.0
2018-10-17 13:40:00,53.72,53.78,53.72,53.76,134159.0,43.4321,43.4806,43.4321,43.4645,134159.0
2018-10-17 13:50:00,53.76,53.8,53.75,53.78,138432.0,43.4645,43.4968,43.4564,43.4806,138432.0
2018-10-17 14:00:00,53.77,53.78,53.69,53.76,302415.0,43.4726,43.4806,43.4079,43.4645,302415.0
2018-10-17 14:10:00,53.76,53.77,53.67,53.71,123631.0,43.4645,43.4726,43.3917,43.424,123631.0
2018-10-17 14:20:00,53.7,53.71,53.64,53.67,239933.0,43.416,43.424,43.3675,43.3917,239933.0
2018-10-17 14:30:00,53.66,53.67,53.61,53.64,149393.0,43.3836,43.3917,43.3432,43.3675,149393.0
2018-10-17 14:40:00,53.64,53.71,53.64,53.69,148500.0,43.3675,43.424,43.3675,43.4079,148500.0
2018-10-17 14:50:00,53.69,53.78,53.69,53.75,182643.0,43.4079,43.4806,43.4079,43.4564,182643.0
2018-10-17 15:00:00,53.75,53.75,53.66,53.69,233987.0,43.4564,43.4564,43.3836,43.4079,233987.0
2018-10-17 15:10:00,53.68,53.69,53.61,53.61,151988.0,43.3998,43.4079,43.3432,43.3432,151988.0
2018-10-17 15:20:00,53.62,53.68,53.6,53.65,262305.0,43.3513,43.3998,43.3351,43.3755,262305.0
2018-10-17 15:30:00,53.65,53.69,53.58,53.61,404124.0,43.3755,43.4079,43.3189,43.3432,404124.0
2018-10-17 15:40:00,53.61,53.63,53.51,53.54,629961.0,43.3432,43.3594,43.2623,43.2866,629961.0
2018-10-17 15:50:00,53.54,53.72,53.53,53.69,1452858.0,43.2866,43.4321,43.2785,43.4079,1452858.0
2018-10-18 09:30:00,53.79,53.89,53.64,53.75,666311.0,43.4887,43.5696,43.3675,43.4564,666311.0
2018-10-18 09:40:00,53.75,53.92,53.7,53.76,967887.0,43.4564,43.5938,43.416,43.4645,967887.0
2018-10-18 09:50:00,53.76,53.91,53.75,53.89,327889.0,43.4645,43.5857,43.4564,43.5696,327889.0
2018-10-18 10:00:00,53.88,53.95,53.81,53.85,391843.0,43.5615,43.6181,43.5049,43.5372,391843.0
2018-10-18 10:10:00,53.84,53.96,53.81,53.91,572074.0,43.5291,43.6262,43.5049,43.5857,572074.0
2018-10-18 10:20:00,53.91,53.92,53.77,53.78,715931.0,43.5857,43.5938,43.4726,43.4806,715931.0
2018-10-18 10:30:00,53.78,53.96,53.78,53.96,294273.0,43.4806,43.6262,43.4806,43.6262,294273.0
2018-10-18 10:40:00,53.95,53.98,53.88,53.92,705778.0,43.6181,43.6423,43.5615,43.5938,705778.0
2018-10-18 10:50:00,53.92,54.0,53.89,53.99,519721.0,43.5938,43.6585,43.5696,43.6504,519721.0
2018-10-18 11:00:00,53.98,54.06,53.94,53.95,867010.0,43.6423,43.707,43.61,43.6181,867010.0
2018-10-18 11:10:00,53.95,54.02,53.95,53.99,357127.0,43.6181,43.6747,43.6181,43.6504,357127.0
2018-10-18 11:20:00,53.99,54.02,53.96,53.96,263402.0,43.6504,43.6747,43.6262,43.6262,263402.0
2018-10-18 11:30:00,53.95,53.97,53.85,53.89,356234.0,43.6181,43.6343,43.5372,43.5696,356234.0
2018-10-18 11:40:00,53.89,53.97,53.84,53.87,300578.0,43.5696,43.6343,43.5291,43.5534,300578.0
2018-10-18 11:50:00,53.88,53.88,53.76,53.77,196442.0,43.5615,43.5615,43.4645,43.4726,196442.0
2018-10-18 12:00:00,53.76,53.82,53.75,53.78,226707.0,43.4645,43.513,43.4564,43.4806,226707.0
2018-10-18 12:10:00,53.78,53.82,53.72,53.74,191318.0,43.4806,43.513,43.4321,43.4483,191318.0
2018-10-18 12:20:00,53.74,53.84,53.74,53.81,306970.0,43.4483,43.5291,43.4483,43.5049,306970.0
2018-10-18 12:30:00,53.81,53.82,53.76,53.81,145146.0,43.5049,43.513,43.4645,43.5049,145146.0
2018-10-18 12:40:00,53.81,53.89,53.81,53.85,136614.0,43.5049,43.5696,43.5049,43.5372,136614.0
2018-10-18 12:50:00,53.85,53.87,53.81,53.81,222755.0,43.5372,43.5534,43.5049,43.5049,222755.0
2018-10-18 13:00:00,53.81,53.81,53.74,53.77,169369.0,43.5049,43.5049,43.4483,43.4726,169369.0
2018-10-18 13:10:00,53.76,53.78,53.73,53.75,291608.0,43.4645,43.4806,43.4402,43.4564,291608.0
2018-10-18 13:20:00,53.75,53.77,53.64,53.65,174415.0,43.4564,43.4726,43.3675,43.3755,174415.0
2018-10-18 13:30:00,53.66,53.68,53.53,53.56,480609.0,43.3836,43.3998,43.2785,43.3028,480609.0
2018-10-18 13:40:00,53.55,53.56,53.46,53.54,192856.0,43.2947,43.3028,43.2219,43.2866,192856.0
2018-10-18 13:50:00,53.54,53.55,53.45,53.49,294406.0,43.2866,43.2947,43.2138,43.2462,294406.0
2018-10-18 14:00:00,53.48,53.59,53.47,53.58,332534.0,43.2381,43.327,43.23,43.3189,332534.0
2018-10-18 14:10:00,53.57,53.61,53.52,53.6,233587.0,43.3109,43.3432,43.2704,43.3351,233587.0
2018-10-18 14:20:00,53.61,53.7,53.61,53.68,390974.0,43.3432,43.416,43.3432,43.3998,390974.0
2018-10-18 14:30:00,53.68,53.73,53.61,53.67,193124.0,43.3998,43.4402,43.3432,43.3917,193124.0
2018-10-18 14:40:00,53.67,53.8,53.66,53.73,564058.0,43.3917,43.4968,43.3836,43.4402,564058.0
2018-10-18 14:50:00,53.73,53.75,53.66,53.69,253192.0,43.4402,43.4564,43.3836,43.4079,253192.0
2018-10-18 15:00:00,53.69,53.72,53.62,53.64,191991.0,43.4079,43.4321,43.3513,43.3675,191991.0
2018-10-18 15:10:00,53.64,53.76,53.62,53.76,246122.0,43.3675,43.4645,43.3513,43.4645,246122.0
2018-10-18 15:20:00,53.76,53.86,53.75,53.83,624138.0,43.4645,43.5453,43.4564,43.5211,624138.0
2018-10-18 15:30:00,53.82,53.85,53.75,53.84,605902.0,43.513,43.5372,43.4564,43.5291,605902.0
2018-10-18 15:40:00,53.84,53.88,53.71,53.8,563206.0,43.5291,43.5615,43.424,43.4968,563206.0
2018-10-18 15:50:00,53.8,53.8,53.7,53.75,1354254.0,43.4968,43.4968,43.416,43.4564,1354254.0
2018-10-19 09:30:00,53.74,54.12,53.57,54.03,667066.0,43.4483,43.7555,43.3109,43.6828,667066.0
2018-10-19 09:40:00,54.03,54.14,53.98,53.98,756325.0,43.6828,43.7717,43.6423,43.6423,756325.0
2018-10-19 09:50:00,53.99,54.04,53.92,54.0,477600.0,43.6504,43.6908,43.5938,43.6585,477600.0
2018-10-19 10:00:00,54.0,54.2,53.99,54.2,453073.0,43.6585,43.8202,43.6504,43.8202,453073.0
2018-10-19 10:10:00,54.2,54.3,54.19,54.27,905772.0,43.8202,43.9011,43.8121,43.8768,905772.0
2018-10-19 10:20:00,54.28,54.32,54.2,54.25,710240.0,43.8849,43.9172,43.8202,43.8606,710240.0
2018-10-19 10:30:00,54.26,54.36,54.25,54.26,525610.0,43.8687,43.9496,43.8606,43.8687,525610.0
2018-10-19 10:40:00,54.26,54.39,54.25,54.38,540357.0,43.8687,43.9738,43.8606,43.9657,540357.0
2018-10-19 10:50:00,54.38,54.45,54.34,54.43,897798.0,43.9657,44.0223,43.9334,44.0062,897798.0
2018-10-19 11:00:00,54.43,54.44,54.35,54.39,777596.0,44.0062,44.0142,43.9415,43.9738,777596.0
2018-10-19 11:10:00,54.39,54.47,54.39,54.47,462255.0,43.9738,44.0385,43.9738,44.0385,462255.0
2018-10-19 11:20:00,54.47,54.5,54.38,54.5,615925.0,44.0385,44.0628,43.9657,44.0628,615925.0
2018-10-19 11:30:00,54.5,54.51,54.42,54.49,621567.0,44.0628,44.0708,43.9981,44.0547,621567.0
2018-10-19 11:40:00,54.49,54.68,54.48,54.63,876302.0,44.0547,44.2083,44.0466,44.1679,876302.0
2018-10-19 11:50:00,54.62,54.71,54.57,54.68,775762.0,44.1598,44.2325,44.1193,44.2083,775762.0
2018-10-19 12:00:00,54.68,54.78,54.67,54.75,489961.0,44.2083,44.2891,44.2002,44.2649,489961.0
2018-10-19 12:10:00,54.75,54.78,54.69,54.78,540455.0,44.2649,44.2891,44.2164,44.2891,540455.0
2018-10-19 12:20:00,54.77,54.83,54.73,54.81,636612.0,44.281,44.3296,44.2487,44.3134,636612.0
2018-10-19 12:30:00,54.8,54.86,54.79,54.85,817361.0,44.3053,44.3538,44.2972,44.3457,817361.0
2018-10-19 12:40:00,54.86,54.86,54.71,54.73,1239224.0,44.3538,44.3538,44.2325,44.2487,1239224.0
2018-10-19 12:50:00,54.72,54.73,54.62,54.7,657861.0,44.2406,44.2487,44.1598,44.2245,657861.0
2018-10-19 13:00:00,54.7,54.7,54.58,54.63,633653.0,44.2245,44.2245,44.1274,44.1679,633653.0
2018-10-19 13:10:00,54.64,54.71,54.62,54.7,585285.0,44.1759,44.2325,44.1598,44.2245,585285.0
2018-10-19 13:20:00,54.7,54.77,54.68,54.77,361200.0,44.2245,44.281,44.2083,44.281,361200.0
2018-10-19 13:30:00,54.77,54.77,54.6,54.6,421113.0,44.281,44.281,44.1436,44.1436,421113.0
2018-10-19 13:40:00,54.61,54.62,54.49,54.51,756252.0,44.1517,44.1598,44.0547,44.0708,756252.0
2018-10-19 13:50:00,54.51,54.59,54.5,54.57,410894.0,44.0708,44.1355,44.0628,44.1193,410894.0
2018-10-19 14:00:00,54.56,54.62,54.43,54.44,704736.0,44.1113,44.1598,44.0062,44.0142,704736.0
2018-10-19 14:10:00,54.43,54.54,54.42,54.51,440639.0,44.0062,44.0951,43.9981,44.0708,440639.0
2018-10-19 14:20:00,54.51,54.57,54.49,54.55,370658.0,44.0708,44.1193,44.0547,44.1032,370658.0
2018-10-19 14:30:00,54.55,54.57,54.51,54.55,418156.0,44.1032,44.1193,44.0708,44.1032,418156.0
2018-10-19 14:40:00,54.54,54.63,54.5,54.62,423223.0,44.0951,44.1679,44.0628,44.1598,423223.0
2018-10-19 14:50:00,54.62,54.68,54.56,54.57,498947.0,44.1598,44.2083,44.1113,44.1193,498947.0
2018-10-19 15:00:00,54.58,54.58,54.45,54.51,898752.0,44.1274,44.1274,44.0223,44.0708,898752.0
2018-10-19 15:10:00,54.51,54.59,54.49,54.59,766939.0,44.0708,44.1355,44.0547,44.1355,766939.0
2018-10-19 15:20:00,54.59,54.67,54.52,54.66,659393.0,44.1355,44.2002,44.0789,44.1921,659393.0
2018-10-19 15:30:00,54.66,54.68,54.58,54.6,1064041.0,44.1921,44.2083,44.1274,44.1436,1064041.0
2018-10-19 15:40:00,54.6,54.71,54.57,54.64,1286573.0,44.1436,44.2325,44.1193,44.1759,1286573.0
2018-10-19 15:50:00,54.64,54.7,54.58,54.58,2941887.0,44.1759,44.2245,44.1274,44.1274,2941887.0
2018-10-22 09:30:00,54.63,54.63,54.37,54.6,471771.0,44.1679,44.1679,43.9576,44.1436,471771.0
2018-10-22 09:40:00,54.6,54.69,54.54,54.6,358370.0,44.1436,44.2164,44.0951,44.1436,358370.0
2018-10-22 09:50:00,54.6,54.64,54.52,54.52,233017.0,44.1436,44.1759,44.0789,44.0789,233017.0
2018-10-22 10:00:00,54.52,54.53,54.35,54.36,350775.0,44.0789,44.087,43.9415,43.9496,350775.0
2018-10-22 10:10:00,54.35,54.42,54.32,54.39,371392.0,43.9415,43.9981,43.9172,43.9738,371392.0
2018-10-22 10:20:00,54.38,54.44,54.35,54.39,569313.0,43.9657,44.0142,43.9415,43.9738,569313.0
2018-10-22 10:30:00,54.4,54.44,54.31,54.36,545433.0,43.9819,44.0142,43.9091,43.9496,545433.0
2018-10-22 10:40:00,54.35,54.43,54.33,54.41,398083.0,43.9415,44.0062,43.9253,43.99,398083.0
2018-10-22 10:50:00,54.41,54.41,54.28,54.32,547759.0,43.99,43.99,43.8849,43.9172,547759.0
2018-10-22 11:00:00,54.31,54.38,54.3,54.37,166231.0,43.9091,43.9657,43.9011,43.9576,166231.0
2018-10-22 11:10:00,54.36,54.38,54.24,54.25,188448.0,43.9496,43.9657,43.8525,43.8606,188448.0
2018-10-22 11:20:00,54.24,54.29,54.22,54.23,242612.0,43.8525,43.893,43.8364,43.8445,242612.0
2018-10-22 11:30:00,54.22,54.25,54.11,54.19,464933.0,43.8364,43.8606,43.7474,43.8121,464933.0
2018-10-22 11:40:00,54.19,54.25,54.16,54.22,158957.0,43.8121,43.8606,43.7879,43.8364,158957.0
2018-10-22 11:50:00,54.22,54.29,54.2,54.23,124336.0,43.8364,43.893,43.8202,43.8445,124336.0
2018-10-22 12:00:00,54.23,54.27,54.21,54.27,245948.0,43.8445,43.8768,43.8283,43.8768,245948.0
2018-10-22 12:10:00,54.27,54.29,54.19,54.2,170231.0,43.8768,43.893,43.8121,43.8202,170231.0
2018-10-22 12:20:00,54.19,54.23,54.16,54.18,222869.0,43.8121,43.8445,43.7879,43.804,222869.0
2018-10-22 12:30:00,54.18,54.19,54.09,54.09,107775.0,43.804,43.8121,43.7313,43.7313,107775.0
2018-10-22 12:40:00,54.1,54.15,54.09,54.14,95967.0,43.7394,43.7798,43.7313,43.7717,95967.0
2018-10-22 12:50:00,54.14,54.27,54.14,54.24,308655.0,43.7717,43.8768,43.7717,43.8525,308655.0
2018-10-22 13:00:00,54.23,54.29,54.23,54.25,113348.0,43.8445,43.893,43.8445,43.8606,113348.0
2018-10-22 13:10:00,54.26,54.34,54.25,54.29,120586.0,43.8687,43.9334,43.8606,43.893,120586.0
2018-10-22 13:20:00,54.3,54.32,54.18,54.2,123994.0,43.9011,43.9172,43.804,43.8202,123994.0
2018-10-22 13:30:00,54.2,54.24,54.19,54.24,98505.0,43.8202,43.8525,43.8121,43.8525,98505.0
2018-10-22 13:40:00,54.25,54.33,54.25,54.27,126213.0,43.8606,43.9253,43.8606,43.8768,126213.0
2018-10-22 13:50:00,54.27,54.3,54.25,54.26,99453.0,43.8768,43.9011,43.8606,43.8687,99453.0
2018-10-22 14:00:00,54.26,54.28,54.2,54.21,117921.0,43.8687,43.8849,43.8202,43.8283,117921.0
2018-10-22 14:10:00,54.21,54.28,54.2,54.27,153234.0,43.8283,43.8849,43.8202,43.8768,153234.0
2018-10-22 14:20:00,54.27,54.28,54.2,54.21,170038.0,43.8768,43.8849,43.8202,43.8283,170038.0
2018-10-22 14:30:00,54.2,54.25,54.18,54.19,308071.0,43.8202,43.8606,43.804,43.8121,308071.0
2018-10-22 14:40:00,54.2,54.29,54.19,54.26,435790.0,43.8202,43.893,43.8121,43.8687,435790.0
2018-10-22 14:50:00,54.27,54.31,54.23,54.24,141473.0,43.8768,43.9091,43.8445,43.8525,141473.0
2018-10-22 15:00:00,54.24,54.29,54.2,54.23,176723.0,43.8525,43.893,43.8202,43.8445,176723.0
2018-10-22 15:10:00,54.23,54.24,54.19,54.19,304023.0,43.8445,43.8525,43.8121,43.8121,304023.0
2018-10-22 15:20:00,54.19,54.25,54.15,54.21,349868.0,43.8121,43.8606,43.7798,43.8283,349868.0
2018-10-22 15:30:00,54.21,54.23,54.18,54.2,338185.0,43.8283,43.8445,43.804,43.8202,338185.0
2018-10-22 15:40:00,54.19,54.21,54.13,54.21,599332.0,43.8121,43.8283,43.7636,43.8283,599332.0
2018-10-22 15:50:00,54.21,54.3,54.18,54.21,1482498.0,43.8283,43.9011,43.804,43.8283,1482498.0
2018-10-23 09:30:00,54.32,54.67,54.22,54.35,1526350.0,43.9172,44.2002,43.8364,43.9415,1526350.0
2018-10-23 09:40:00,54.35,54.44,54.16,54.23,1031037.0,43.9415,44.0142,43.7879,43.8445,1031037.0
2018-10-23 09:50:00,54.23,54.27,54.08,54.08,723559.0,43.8445,43.8768,43.7232,43.7232,723559.0
2018-10-23 10:00:00,54.08,54.24,54.08,54.22,906785.0,43.7232,43.8525,43.7232,43.8364,906785.0
2018-10-23 10:10:00,54.22,54.31,54.13,54.17,828018.0,43.8364,43.9091,43.7636,43.796,828018.0
2018-10-23 10:20:00,54.17,54.32,54.15,54.28,513323.0,43.796,43.9172,43.7798,43.8849,513323.0
2018-10-23 10:30:00,54.28,54.28,54.1,54.17,385135.0,43.8849,43.8849,43.7394,43.796,385135.0
2018-10-23 10:40:00,54.16,54.2,54.09,54.12,712943.0,43.7879,43.8202,43.7313,43.7555,712943.0
2018-10-23 10:50:00,54.12,54.15,53.99,54.01,706296.0,43.7555,43.7798,43.6504,43.6666,706296.0
2018-10-23 11:00:00,54.0,54.01,53.76,53.91,822265.0,43.6585,43.6666,43.4645,43.5857,822265.0
2018-10-23 11:10:00,53.91,53.94,53.87,53.92,412046.0,43.5857,43.61,43.5534,43.5938,412046.0
2018-10-23 11:20:00,53.91,53.93,53.71,53.77,442342.0,43.5857,43.6019,43.424,43.4726,442342.0
2018-10-23 11:30:00,53.77,53.82,53.74,53.76,240553.0,43.4726,43.513,43.4483,43.4645,240553.0
2018-10-23 11:40:00,53.75,53.81,53.74,53.74,359054.0,43.4564,43.5049,43.4483,43.4483,359054.0
2018-10-23 11:50:00,53.74,53.77,53.7,53.75,176411.0,43.4483,43.4726,43.416,43.4564,176411.0
2018-10-23 12:00:00,53.74,53.87,53.74,53.86,232431.0,43.4483,43.5534,43.4483,43.5453,232431.0
2018-10-23 12:10:00,53.86,53.91,53.84,53.85,263578.0,43.5453,43.5857,43.5291,43.5372,263578.0
2018-10-23 12:20:00,53.85,53.85,53.79,53.82,347759.0,43.5372,43.5372,43.4887,43.513,347759.0
2018-10-23 12:30:00,53.82,53.86,53.72,53.73,268061.0,43.513,43.5453,43.4321,43.4402,268061.0
2018-10-23 12:40:00,53.73,53.77,53.71,53.75,302887.0,43.4402,43.4726,43.424,43.4564,302887.0
2018-10-23 12:50:00,53.75,53.8,53.72,53.78,104475.0,43.4564,43.4968,43.4321,43.4806,104475.0
2018-10-23 13:00:00,53.78,53.93,53.77,53.91,294952.0,43.4806,43.6019,43.4726,43.5857,294952.0
2018-10-23 13:10:00,53.91,53.99,53.91,53.98,189274.0,43.5857,43.6504,43.5857,43.6423,189274.0
2018-10-23 13:20:00,53.98,54.04,53.93,54.01,139253.0,43.6423,43.6908,43.6019,43.6666,139253.0
2018-10-23 13:30:00,54.0,54.07,53.92,53.98,694507.0,43.6585,43.7151,43.5938,43.6423,694507.0
2018-10-23 13:40:00,53.98,54.07,53.96,54.06,155336.0,43.6423,43.7151,43.6262,43.707,155336.0
2018-10-23 13:50:00,54.05,54.06,53.99,53.99,132584.0,43.6989,43.707,43.6504,43.6504,132584.0
2018-10-23 14:00:00,54.0,54.09,53.99,54.04,170121.0,43.6585,43.7313,43.6504,43.6908,170121.0
2018-10-23 14:10:00,54.04,54.13,54.04,54.13,195228.0,43.6908,43.7636,43.6908,43.7636,195228.0
2018-10-23 14:20:00,54.13,54.21,54.12,54.13,161584.0,43.7636,43.8283,43.7555,43.7636,161584.0
2018-10-23 14:30:00,54.13,54.2,54.13,54.2,158878.0,43.7636,43.8202,43.7636,43.8202,158878.0
2018-10-23 14:40:00,54.2,54.23,54.18,54.19,204261.0,43.8202,43.8445,43.804,43.8121,204261.0
2018-10-23 14:50:00,54.2,54.26,54.13,54.14,370992.0,43.8202,43.8687,43.7636,43.7717,370992.0
2018-10-23 15:00:00,54.14,54.22,54.12,54.19,219009.0,43.7717,43.8364,43.7555,43.8121,219009.0
2018-10-23 15:10:00,54.18,54.22,54.1,54.11,470583.0,43.804,43.8364,43.7394,43.7474,470583.0
2018-10-23 15:20:00,54.11,54.15,54.07,54.08,584511.0,43.7474,43.7798,43.7151,43.7232,584511.0
2018-10-23 15:30:00,54.07,54.1,54.02,54.03,380785.0,43.7151,43.7394,43.6747,43.6828,380785.0
2018-10-23 15:40:00,54.03,54.05,53.93,53.98,620683.0,43.6828,43.6989,43.6019,43.6423,620683.0
2018-10-23 15:50:00,53.97,53.98,53.9,53.93,1291427.0,43.6343,43.6423,43.5777,43.6019,1291427.0
2018-10-24 09:30:00,54.16,54.26,53.96,54.22,713839.0,43.7879,43.8687,43.6262,43.8364,713839.0
2018-10-24 09:40:00,54.22,54.22,54.05,54.07,235579.0,43.8364,43.8364,43.6989,43.7151,235579.0
2018-10-24 09:50:00,54.07,54.22,54.03,54.22,281169.0,43.7151,43.8364,43.6828,43.8364,281169.0
2018-10-24 10:00:00,54.22,54.39,54.2,54.27,803324.0,43.8364,43.9738,43.8202,43.8768,803324.0
2018-10-24 10:10:00,54.27,54.49,54.25,54.45,424058.0,43.8768,44.0547,43.8606,44.0223,424058.0
2018-10-24 10:20:00,54.45,54.58,54.45,54.51,702376.0,44.0223,44.1274,44.0223,44.0708,702376.0
2018-10-24 10:30:00,54.51,54.69,54.5,54.64,546477.0,44.0708,44.2164,44.0628,44.1759,546477.0
2018-10-24 10:40:00,54.64,54.72,54.5,54.56,574046.0,44.1759,44.2406,44.0628,44.1113,574046.0
2018-10-24 10:50:00,54.56,54.7,54.55,54.64,474192.0,44.1113,44.2245,44.1032,44.1759,474192.0
2018-10-24 11:00:00,54.64,54.64,54.5,54.57,424538.0,44.1759,44.1759,44.0628,44.1193,424538.0
2018-10-24 11:10:00,54.57,54.87,54.56,54.83,1077467.0,44.1193,44.3619,44.1113,44.3296,1077467.0
2018-10-24 11:20:00,54.83,54.89,54.76,54.88,817444.0,44.3296,44.3781,44.273,44.37,817444.0
2018-10-24 11:30:00,54.88,54.98,54.87,54.97,551617.0,44.37,44.4508,44.3619,44.4427,551617.0
2018-10-24 11:40:00,54.98,54.98,54.84,54.97,262196.0,44.4508,44.4508,44.3376,44.4427,262196.0
2018-10-24 11:50:00,54.97,55.01,54.91,54.98,614803.0,44.4427,44.4751,44.3942,44.4508,614803.0
2018-10-24 12:00:00,54.98,55.05,54.9,55.05,244355.0,44.4508,44.5074,44.3861,44.5074,244355.0
2018-10-24 12:10:00,55.04,55.22,55.04,55.15,892227.0,44.4993,44.6449,44.4993,44.5883,892227.0
2018-10-24 12:20:00,55.15,55.25,55.14,55.25,489245.0,44.5883,44.6691,44.5802,44.6691,489245.0
2018-10-24 12:30:00,55.25,55.25,55.17,55.17,215653.0,44.6691,44.6691,44.6044,44.6044,215653.0
2018-10-24 12:40:00,55.17,55.26,55.15,55.22,358829.0,44.6044,44.6772,44.5883,44.6449,358829.0
2018-10-24 12:50:00,55.22,55.28,55.17,55.25,208077.0,44.6449,44.6934,44.6044,44.6691,208077.0
2018-10-24 13:00:00,55.25,55.25,55.05,55.06,321251.0,44.6691,44.6691,44.5074,44.5155,321251.0
2018-10-24 13:10:00,55.05,55.13,55.02,55.08,322335.0,44.5074,44.5721,44.4832,44.5317,322335.0
2018-10-24 13:20:00,55.08,55.12,55.03,55.05,245723.0,44.5317,44.564,44.4913,44.5074,245723.0
2018-10-24 13:30:00,55.05,55.11,55.01,55.07,284108.0,44.5074,44.5559,44.4751,44.5236,284108.0
2018-10-24 13:40:00,55.07,55.25,55.06,55.22,284381.0,44.5236,44.6691,44.5155,44.6449,284381.0
2018-10-24 13:50:00,55.22,55.3,55.16,55.23,498876.0,44.6449,44.7095,44.5964,44.653,498876.0
2018-10-24 14:00:00,55.24,55.24,55.16,55.17,504891.0,44.661,44.661,44.5964,44.6044,504891.0
2018-10-24 14:10:00,55.18,55.29,55.17,55.28,512780.0,44.6125,44.7015,44.6044,44.6934,512780.0
2018-10-24 14:20:00,55.27,55.43,55.26,55.41,1619458.0,44.6853,44.8146,44.6772,44.7985,1619458.0
2018-10-24 14:30:00,55.41,55.49,55.37,55.44,822549.0,44.7985,44.8632,44.7661,44.8227,822549.0
2018-10-24 14:40:00,55.44,55.46,55.31,55.31,423882.0,44.8227,44.8389,44.7176,44.7176,423882.0
2018-10-24 14:50:00,55.32,55.39,55.27,55.36,366262.0,44.7257,44.7823,44.6853,44.7581,366262.0
2018-10-24 15:00:00,55.35,55.35,55.23,55.25,464347.0,44.75,44.75,44.653,44.6691,464347.0
2018-10-24 15:10:00,55.24,55.43,55.23,55.36,537673.0,44.661,44.8146,44.653,44.7581,537673.0
2018-10-24 15:20:00,55.37,55.38,55.27,55.34,709574.0,44.7661,44.7742,44.6853,44.7419,709574.0
2018-10-24 15:30:00,55.33,55.4,55.26,55.39,896577.0,44.7338,44.7904,44.6772,44.7823,896577.0
2018-10-24 15:40:00,55.39,55.46,55.34,55.35,1162668.0,44.7823,44.8389,44.7419,44.75,1162668.0
2018-10-24 15:50:00,55.36,55.38,55.16,55.18,4478763.0,44.7581,44.7742,44.5964,44.6125,4478763.0
2018-10-25 09:30:00,54.81,54.87,54.26,54.39,2875099.0,44.3134,44.3619,43.8687,43.9738,2875099.0
2018-10-25 09:40:00,54.39,54.46,54.21,54.32,1378538.0,43.9738,44.0304,43.8283,43.9172,1378538.0
2018-10-25 09:50:00,54.32,54.47,54.2,54.33,2057296.0,43.9172,44.0385,43.8202,43.9253,2057296.0
2018-10-25 10:00:00,54.33,54.34,54.22,54.22,803292.0,43.9253,43.9334,43.8364,43.8364,803292.0
2018-10-25 10:10:00,54.22,54.59,54.21,54.55,902765.0,43.8364,44.1355,43.8283,44.1032,902765.0
2018-10-25 10:20:00,54.55,54.7,54.5,54.63,739195.0,44.1032,44.2245,44.0628,44.1679,739195.0
2018-10-25 10:30:00,54.63,54.7,54.55,54.56,957728.0,44.1679,44.2245,44.1032,44.1113,957728.0
2018-10-25 10:40:00,54.57,54.58,54.39,54.39,528483.0,44.1193,44.1274,43.9738,43.9738,528483.0
2018-10-25 10:50:00,54.39,54.46,54.32,54.33,410385.0,43.9738,44.0304,43.9172,43.9253,410385.0
2018-10-25 11:00:00,54.32,54.41,54.29,54.32,308669.0,43.9172,43.99,43.893,43.9172,308669.0
2018-10-25 11:10:00,54.32,54.51,54.3,54.51,542684.0,43.9172,44.0708,43.9011,44.0708,542684.0
2018-10-25 11:20:00,54.51,54.65,54.51,54.52,390616.0,44.0708,44.184,44.0708,44.0789,390616.0
2018-10-25 11:30:00,54.51,54.53,54.33,54.36,193531.0,44.0708,44.087,43.9253,43.9496,193531.0
2018-10-25 11:40:00,54.35,54.44,54.33,54.43,434765.0,43.9415,44.0142,43.9253,44.0062,434765.0
2018-10-25 11:50:00,54.44,54.46,54.35,54.36,378864.0,44.0142,44.0304,43.9415,43.9496,378864.0
2018-10-25 12:00:00,54.35,54.42,54.35,54.35,510496.0,43.9415,43.9981,43.9415,43.9415,510496.0
2018-10-25 12:10:00,54.35,54.4,54.35,54.37,288534.0,43.9415,43.9819,43.9415,43.9576,288534.0
2018-10-25 12:20:00,54.37,54.48,54.37,54.48,818486.0,43.9576,44.0466,43.9576,44.0466,818486.0
2018-10-25 12:30:00,54.47,54.55,54.47,54.52,341989.0,44.0385,44.1032,44.0385,44.0789,341989.0
2018-10-25 12:40:00,54.52,54.53,54.39,54.42,362209.0,44.0789,44.087,43.9738,43.9981,362209.0
2018-10-25 12:50:00,54.42,54.51,54.39,54.5,369622.0,43.9981,44.0708,43.9738,44.0628,369622.0
2018-10-25 13:00:00,54.5,54.52,54.45,54.49,354611.0,44.0628,44.0789,44.0223,44.0547,354611.0
2018-10-25 13:10:00,54.49,54.51,54.41,54.42,709136.0,44.0547,44.0708,43.99,43.9981,709136.0
2018-10-25 13:20:00,54.42,54.43,54.33,54.35,601016.0,43.9981,44.0062,43.9253,43.9415,601016.0
2018-10-25 13:30:00,54.36,54.41,54.31,54.34,423011.0,43.9496,43.99,43.9091,43.9334,423011.0
2018-10-25 13:40:00,54.34,54.35,54.26,54.3,265672.0,43.9334,43.9415,43.8687,43.9011,265672.0
2018-10-25 13:50:00,54.3,54.3,54.1,54.16,736734.0,43.9011,43.9011,43.7394,43.7879,736734.0
2018-10-25 14:00:00,54.16,54.27,54.16,54.18,416208.0,43.7879,43.8768,43.7879,43.804,416208.0
2018-10-25 14:10:00,54.18,54.31,54.17,54.29,361277.0,43.804,43.9091,43.796,43.893,361277.0
2018-10-25 14:20:00,54.29,54.33,54.23,54.31,221963.0,43.893,43.9253,43.8445,43.9091,221963.0
2018-10-25 14:30:00,54.31,54.44,54.27,54.44,336879.0,43.9091,44.0142,43.8768,44.0142,336879.0
2018-10-25 14:40:00,54.43,54.49,54.37,54.48,316765.0,44.0062,44.0547,43.9576,44.0466,316765.0
2018-10-25 14:50:00,54.49,54.49,54.37,54.41,182758.0,44.0547,44.0547,43.9576,43.99,182758.0
2018-10-25 15:00:00,54.42,54.44,54.37,54.37,286720.0,43.9981,44.0142,43.9576,43.9576,286720.0
2018-10-25 15:10:00,54.38,54.46,54.36,54.45,225891.0,43.9657,44.0304,43.9496,44.0223,225891.0
2018-10-25 15:20:00,54.44,54.45,54.3,54.32,295977.0,44.0142,44.0223,43.9011,43.9172,295977.0
2018-10-25 15:30:00,54.32,54.35,54.21,54.25,450972.0,43.9172,43.9415,43.8283,43.8606,450972.0
2018-10-25 15:40:00,54.25,54.34,54.25,54.27,867815.0,43.8606,43.9334,43.8606,43.8768,867815.0
2018-10-25 15:50:00,54.27,54.39,54.16,54.36,3634159.0,43.8768,43.9738,43.7879,43.9496,3634159.0
2018-10-26 09:30:00,54.66,54.82,54.24,54.33,2381870.0,44.1921,44.3215,43.8525,43.9253,2381870.0
2018-10-26 09:40:00,54.33,54.34,54.01,54.05,1567066.0,43.9253,43.9334,43.6666,43.6989,1567066.0
2018-10-26 09:50:00,54.05,54.11,53.87,53.98,887077.0,43.6989,43.7474,43.5534,43.6423,887077.0
2018-10-26 10:00:00,53.99,54.02,53.76,53.82,905810.0,43.6504,43.6747,43.4645,43.513,905810.0
2018-10-26 10:10:00,53.81,54.05,53.78,53.99,1129773.0,43.5049,43.6989,43.4806,43.6504,1129773.0
2018-10-26 10:20:00,53.99,54.12,53.93,54.07,1266202.0,43.6504,43.7555,43.6019,43.7151,1266202.0
2018-10-26 10:30:00,54.07,54.07,53.76,53.81,531931.0,43.7151,43.7151,43.4645,43.5049,531931.0
2018-10-26 10:40:00,53.81,53.92,53.7,53.79,809699.0,43.5049,43.5938,43.416,43.4887,809699.0
2018-10-26 10:50:00,53.79,53.84,53.63,53.64,793907.0,43.4887,43.5291,43.3594,43.3675,793907.0
2018-10-26 11:00:00,53.64,53.83,53.64,53.78,559169.0,43.3675,43.5211,43.3675,43.4806,559169.0
2018-10-26 11:10:00,53.76,53.79,53.6,53.6,629650.0,43.4645,43.4887,43.3351,43.3351,629650.0
2018-10-26 11:20:00,53.6,53.6,53.44,53.58,935671.0,43.3351,43.3351,43.2058,43.3189,935671.0
2018-10-26 11:30:00,53.59,53.78,53.59,53.69,581649.0,43.327,43.4806,43.327,43.4079,581649.0
2018-10-26 11:40:00,53.69,53.71,53.5,53.5,646169.0,43.4079,43.424,43.2543,43.2543,646169.0
2018-10-26 11:50:00,53.51,53.7,53.48,53.48,1094057.0,43.2623,43.416,43.2381,43.2381,1094057.0
2018-10-26 12:00:00,53.48,53.7,53.45,53.64,533208.0,43.2381,43.416,43.2138,43.3675,533208.0
2018-10-26 12:10:00,53.64,53.69,53.51,53.57,366223.0,43.3675,43.4079,43.2623,43.3109,366223.0
2018-10-26 12:20:00,53.58,53.68,53.57,53.65,840340.0,43.3189,43.3998,43.3109,43.3755,840340.0
2018-10-26 12:30:00,53.65,53.77,53.62,53.66,935108.0,43.3755,43.4726,43.3513,43.3836,935108.0
2018-10-26 12:40:00,53.66,53.77,53.66,53.68,291044.0,43.3836,43.4726,43.3836,43.3998,291044.0
2018-10-26 12:50:00,53.69,53.69,53.55,53.62,507250.0,43.4079,43.4079,43.2947,43.3513,507250.0
2018-10-26 13:00:00,53.62,53.79,53.62,53.7,648561.0,43.3513,43.4887,43.3513,43.416,648561.0
2018-10-26 13:10:00,53.7,53.71,53.59,53.68,341943.0,43.416,43.424,43.327,43.3998,341943.0
2018-10-26 13:20:00,53.68,53.77,53.66,53.75,279229.0,43.3998,43.4726,43.3836,43.4564,279229.0
2018-10-26 13:30:00,53.74,53.76,53.64,53.65,315674.0,43.4483,43.4645,43.3675,43.3755,315674.0
2018-10-26 13:40:00,53.65,53.74,53.65,53.69,257983.0,43.3755,43.4483,43.3755,43.4079,257983.0
2018-10-26 13:50:00,53.69,53.81,53.65,53.79,344086.0,43.4079,43.5049,43.3755,43.4887,344086.0
2018-10-26 14:00:00,53.79,53.82,53.62,53.64,265613.0,43.4887,43.513,43.3513,43.3675,265613.0
2018-10-26 14:10:00,53.64,53.66,53.54,53.57,271203.0,43.3675,43.3836,43.2866,43.3109,271203.0
2018-10-26 14:20:00,53.57,53.64,53.5,53.58,317160.0,43.3109,43.3675,43.2543,43.3189,317160.0
2018-10-26 14:30:00,53.57,53.66,53.55,53.62,309330.0,43.3109,43.3836,43.2947,43.3513,309330.0
2018-10-26 14:40:00,53.62,53.65,53.49,53.5,315421.0,43.3513,43.3755,43.2462,43.2543,315421.0
2018-10-26 14:50:00,53.5,53.51,53.18,53.23,412784.0,43.2543,43.2623,42.9955,43.036,412784.0
2018-10-26 15:00:00,53.23,53.23,53.0,53.16,1658662.0,43.036,43.036,42.85,42.9794,1658662.0
2018-10-26 15:10:00,53.16,53.28,53.09,53.27,1112173.0,42.9794,43.0764,42.9228,43.0683,1112173.0
2018-10-26 15:20:00,53.26,53.41,53.24,53.36,1173446.0,43.0602,43.1815,43.0441,43.1411,1173446.0
2018-10-26 15:30:00,53.35,53.36,53.18,53.26,1344826.0,43.133,43.1411,42.9955,43.0602,1344826.0
2018-10-26 15:40:00,53.25,53.59,53.2,53.51,1672544.0,43.0521,43.327,43.0117,43.2623,1672544.0
2018-10-26 15:50:00,53.51,53.65,53.32,53.42,4492579.0,43.2623,43.3755,43.1087,43.1896,4492579.0
2018-10-29 09:30:00,53.49,53.81,53.49,53.79,1089221.0,43.2462,43.5049,43.2462,43.4887,1089221.0
2018-10-29 09:40:00,53.79,54.11,53.79,54.09,976096.0,43.4887,43.7474,43.4887,43.7313,976096.0
2018-10-29 09:50:00,54.08,54.1,53.93,53.93,533675.0,43.7232,43.7394,43.6019,43.6019,533675.0
2018-10-29 10:00:00,53.94,54.09,53.93,54.08,551584.0,43.61,43.7313,43.6019,43.7232,551584.0
2018-10-29 10:10:00,54.07,54.09,53.94,54.07,430195.0,43.7151,43.7313,43.61,43.7151,430195.0
2018-10-29 10:20:00,54.07,54.08,53.97,54.04,296061.0,43.7151,43.7232,43.6343,43.6908,296061.0
2018-10-29 10:30:00,54.05,54.06,53.93,53.97,384396.0,43.6989,43.707,43.6019,43.6343,384396.0
2018-10-29 10:40:00,53.97,53.97,53.73,53.76,304660.0,43.6343,43.6343,43.4402,43.4645,304660.0
2018-10-29 10:50:00,53.76,53.82,53.72,53.79,411551.0,43.4645,43.513,43.4321,43.4887,411551.0
2018-10-29 11:00:00,53.79,53.84,53.73,53.74,246854.0,43.4887,43.5291,43.4402,43.4483,246854.0
2018-10-29 11:10:00,53.74,53.9,53.69,53.9,499190.0,43.4483,43.5777,43.4079,43.5777,499190.0
2018-10-29 11:20:00,53.89,53.98,53.86,53.96,485380.0,43.5696,43.6423,43.5453,43.6262,485380.0
2018-10-29 11:30:00,53.95,54.02,53.93,53.99,376159.0,43.6181,43.6747,43.6019,43.6504,376159.0
2018-10-29 11:40:00,53.98,54.06,53.97,53.99,204287.0,43.6423,43.707,43.6343,43.6504,204287.0
2018-10-29 11:50:00,53.98,54.0,53.89,53.91,318023.0,43.6423,43.6585,43.5696,43.5857,318023.0
2018-10-29 12:00:00,53.91,53.95,53.89,53.9,424761.0,43.5857,43.6181,43.5696,43.5777,424761.0
2018-10-29 12:10:00,53.89,54.11,53.87,54.1,312680.0,43.5696,43.7474,43.5534,43.7394,312680.0
2018-10-29 12:20:00,54.09,54.18,54.0,54.15,992819.0,43.7313,43.804,43.6585,43.7798,992819.0
2018-10-29 12:30:00,54.16,54.16,54.06,54.09,330720.0,43.7879,43.7879,43.707,43.7313,330720.0
2018-10-29 12:40:00,54.08,54.1,54.01,54.06,233854.0,43.7232,43.7394,43.6666,43.707,233854.0
2018-10-29 12:50:00,54.05,54.16,54.05,54.12,277158.0,43.6989,43.7879,43.6989,43.7555,277158.0
2018-10-29 13:00:00,54.12,54.16,54.07,54.15,213349.0,43.7555,43.7879,43.7151,43.7798,213349.0
2018-10-29 13:10:00,54.15,54.24,54.1,54.22,242001.0,43.7798,43.8525,43.7394,43.8364,242001.0
2018-10-29 13:20:00,54.22,54.23,54.17,54.2,206201.0,43.8364,43.8445,43.796,43.8202,206201.0
2018-10-29 13:30:00,54.19,54.36,54.18,54.32,431748.0,43.8121,43.9496,43.804,43.9172,431748.0
2018-10-29 13:40:00,54.32,54.33,54.2,54.24,214928.0,43.9172,43.9253,43.8202,43.8525,214928.0
2018-10-29 13:50:00,54.24,54.26,54.14,54.14,378210.0,43.8525,43.8687,43.7717,43.7717,378210.0
2018-10-29 14:00:00,54.15,54.17,54.09,54.16,260755.0,43.7798,43.796,43.7313,43.7879,260755.0
2018-10-29 14:10:00,54.16,54.17,54.0,54.08,514393.0,43.7879,43.796,43.6585,43.7232,514393.0
2018-10-29 14:20:00,54.08,54.15,54.05,54.07,293444.0,43.7232,43.7798,43.6989,43.7151,293444.0
2018-10-29 14:30:00,54.07,54.16,54.05,54.15,407348.0,43.7151,43.7879,43.6989,43.7798,407348.0
2018-10-29 14:40:00,54.16,54.32,54.15,54.26,395559.0,43.7879,43.9172,43.7798,43.8687,395559.0
2018-10-29 14:50:00,54.26,54.26,54.09,54.17,612351.0,43.8687,43.8687,43.7313,43.796,612351.0
2018-10-29 15:00:00,54.18,54.19,54.06,54.12,618986.0,43.804,43.8121,43.707,43.7555,618986.0
2018-10-29 15:10:00,54.12,54.14,53.97,54.09,1181886.0,43.7555,43.7717,43.6343,43.7313,1181886.0
2018-10-29 15:20:00,54.08,54.12,53.97,54.12,780489.0,43.7232,43.7555,43.6343,43.7555,780489.0
2018-10-29 15:30:00,54.12,54.13,54.01,54.04,771624.0,43.7555,43.7636,43.6666,43.6908,771624.0
2018-10-29 15:40:00,54.03,54.14,53.82,54.01,1338859.0,43.6828,43.7717,43.513,43.6666,1338859.0
2018-10-29 15:50:00,54.01,54.21,54.0,54.14,2978698.0,43.6666,43.8283,43.6585,43.7717,2978698.0
2018-10-30 09:30:00,54.23,54.56,54.21,54.47,1677319.0,43.8445,44.1113,43.8283,44.0385,1677319.0
2018-10-30 09:40:00,54.47,54.63,54.42,54.53,1109282.0,44.0385,44.1679,43.9981,44.087,1109282.0
2018-10-30 09:50:00,54.53,54.56,54.34,54.52,912858.0,44.087,44.1113,43.9334,44.0789,912858.0
2018-10-30 10:00:00,54.53,54.6,54.49,54.59,566768.0,44.087,44.1436,44.0547,44.1355,566768.0
2018-10-30 10:10:00,54.58,54.66,54.49,54.53,683747.0,44.1274,44.1921,44.0547,44.087,683747.0
2018-10-30 10:20:00,54.53,54.53,54.26,54.43,843774.0,44.087,44.087,43.8687,44.0062,843774.0
2018-10-30 10:30:00,54.43,54.44,54.26,54.28,608574.0,44.0062,44.0142,43.8687,43.8849,608574.0
2018-10-30 10:40:00,54.28,54.39,54.17,54.2,556208.0,43.8849,43.9738,43.796,43.8202,556208.0
2018-10-30 10:50:00,54.19,54.3,54.13,54.28,637397.0,43.8121,43.9011,43.7636,43.8849,637397.0
2018-10-30 11:00:00,54.27,54.28,54.19,54.23,423256.0,43.8768,43.8849,43.8121,43.8445,423256.0
2018-10-30 11:10:00,54.23,54.26,54.12,54.13,436179.0,43.8445,43.8687,43.7555,43.7636,436179.0
2018-10-30 11:20:00,54.12,54.23,54.1,54.2,289303.0,43.7555,43.8445,43.7394,43.8202,289303.0
2018-10-30 11:30:00,54.21,54.3,54.2,54.29,376377.0,43.8283,43.9011,43.8202,43.893,376377.0
2018-10-30 11:40:00,54.29,54.32,54.22,54.22,302438.0,43.893,43.9172,43.8364,43.8364,302438.0
2018-10-30 11:50:00,54.22,54.24,54.05,54.09,353838.0,43.8364,43.8525,43.6989,43.7313,353838.0
2018-10-30 12:00:00,54.1,54.1,53.87,53.92,436139.0,43.7394,43.7394,43.5534,43.5938,436139.0
2018-10-30 12:10:00,53.92,53.95,53.81,53.81,351322.0,43.5938,43.6181,43.5049,43.5049,351322.0
2018-10-30 12:20:00,53.82,53.86,53.76,53.82,565548.0,43.513,43.5453,43.4645,43.513,565548.0
2018-10-30 12:30:00,53.83,53.83,53.71,53.73,366889.0,43.5211,43.5211,43.424,43.4402,366889.0
2018-10-30 12:40:00,53.74,53.87,53.69,53.86,486348.0,43.4483,43.5534,43.4079,43.5453,486348.0
2018-10-30 12:50:00,53.86,53.91,53.8,53.85,419399.0,43.5453,43.5857,43.4968,43.5372,419399.0
2018-10-30 13:00:00,53.85,53.99,53.82,53.96,524384.0,43.5372,43.6504,43.513,43.6262,524384.0
2018-10-30 13:10:00,53.95,54.04,53.95,54.0,312671.0,43.6181,43.6908,43.6181,43.6585,312671.0
2018-10-30 13:20:00,54.0,54.08,53.99,54.01,331125.0,43.6585,43.7232,43.6504,43.6666,331125.0
2018-10-30 13:30:00,54.01,54.08,53.92,54.06,751337.0,43.6666,43.7232,43.5938,43.707,751337.0
2018-10-30 13:40:00,54.07,54.14,54.03,54.13,394713.0,43.7151,43.7717,43.6828,43.7636,394713.0
2018-10-30 13:50:00,54.12,54.18,54.1,54.16,420647.0,43.7555,43.804,43.7394,43.7879,420647.0
2018-10-30 14:00:00,54.15,54.18,54.09,54.14,274237.0,43.7798,43.804,43.7313,43.7717,274237.0
2018-10-30 14:10:00,54.13,54.13,53.99,54.05,276606.0,43.7636,43.7636,43.6504,43.6989,276606.0
2018-10-30 14:20:00,54.05,54.14,54.05,54.1,549186.0,43.6989,43.7717,43.6989,43.7394,549186.0
2018-10-30 14:30:00,54.11,54.2,54.07,54.11,340087.0,43.7474,43.8202,43.7151,43.7474,340087.0
2018-10-30 14:40:00,54.12,54.14,54.07,54.12,228805.0,43.7555,43.7717,43.7151,43.7555,228805.0
2018-10-30 14:50:00,54.12,54.23,54.1,54.17,542883.0,43.7555,43.8445,43.7394,43.796,542883.0
2018-10-30 15:00:00,54.16,54.19,54.08,54.17,739237.0,43.7879,43.8121,43.7232,43.796,739237.0
2018-10-30 15:10:00,54.17,54.31,54.15,54.24,422700.0,43.796,43.9091,43.7798,43.8525,422700.0
2018-10-30 15:20:00,54.24,54.35,54.2,54.3,641747.0,43.8525,43.9415,43.8202,43.9011,641747.0
2018-10-30 15:30:00,54.3,54.32,54.24,54.28,672930.0,43.9011,43.9172,43.8525,43.8849,672930.0
2018-10-30 15:40:00,54.28,54.31,54.19,54.25,648826.0,43.8849,43.9091,43.8121,43.8606,648826.0
2018-10-30 15:50:00,54.26,54.34,54.25,54.32,2089916.0,43.8687,43.9334,43.8606,43.9172,2089916.0
2018-10-31 09:30:00,53.91,54.0,53.37,53.46,2244600.0,43.5857,43.6585,43.1492,43.2219,2244600.0
2018-10-31 09:40:00,53.46,53.59,53.42,53.59,1462819.0,43.2219,43.327,43.1896,43.327,1462819.0
2018-10-31 09:50:00,53.59,53.73,53.56,53.63,631328.0,43.327,43.4402,43.3028,43.3594,631328.0
2018-10-31 10:00:00,53.63,53.63,53.39,53.47,651374.0,43.3594,43.3594,43.1653,43.23,651374.0
2018-10-31 10:10:00,53.47,53.52,53.4,53.5,808846.0,43.23,43.2704,43.1734,43.2543,808846.0
2018-10-31 10:20:00,53.5,53.58,53.42,53.57,396188.0,43.2543,43.3189,43.1896,43.3109,396188.0
2018-10-31 10:30:00,53.58,53.58,53.41,53.43,325329.0,43.3189,43.3189,43.1815,43.1977,325329.0
2018-10-31 10:40:00,53.43,53.63,53.37,53.62,540404.0,43.1977,43.3594,43.1492,43.3513,540404.0
2018-10-31 10:50:00,53.62,53.83,53.62,53.73,1436858.0,43.3513,43.5211,43.3513,43.4402,1436858.0
2018-10-31 11:00:00,53.73,53.83,53.59,53.75,609134.0,43.4402,43.5211,43.327,43.4564,609134.0
2018-10-31 11:10:00,53.74,53.83,53.7,53.73,388107.0,43.4483,43.5211,43.416,43.4402,388107.0
2018-10-31 11:20:00,53.73,53.74,53.61,53.67,330337.0,43.4402,43.4483,43.3432,43.3917,330337.0
2018-10-31 11:30:00,53.66,53.77,53.65,53.77,290820.0,43.3836,43.4726,43.3755,43.4726,290820.0
2018-10-31 11:40:00,53.77,53.9,53.74,53.81,554321.0,43.4726,43.5777,43.4483,43.5049,554321.0
2018-10-31 11:50:00,53.8,53.89,53.77,53.84,327680.0,43.4968,43.5696,43.4726,43.5291,327680.0
2018-10-31 12:00:00,53.84,53.95,53.81,53.94,240445.0,43.5291,43.6181,43.5049,43.61,240445.0
2018-10-31 12:10:00,53.94,54.02,53.89,53.9,484111.0,43.61,43.6747,43.5696,43.5777,484111.0
2018-10-31 12:20:00,53.9,53.94,53.86,53.86,339307.0,43.5777,43.61,43.5453,43.5453,339307.0
2018-10-31 12:30:00,53.86,53.86,53.75,53.82,289994.0,43.5453,43.5453,43.4564,43.513,289994.0
2018-10-31 12:40:00,53.83,53.91,53.83,53.91,284222.0,43.5211,43.5857,43.5211,43.5857,284222.0
2018-10-31 12:50:00,53.9,53.96,53.86,53.96,121049.0,43.5777,43.6262,43.5453,43.6262,121049.0
2018-10-31 13:00:00,53.96,54.07,53.95,54.01,312189.0,43.6262,43.7151,43.6181,43.6666,312189.0
2018-10-31 13:10:00,54.02,54.03,53.92,53.96,293267.0,43.6747,43.6828,43.5938,43.6262,293267.0
2018-10-31 13:20:00,53.97,54.1,53.96,54.06,422914.0,43.6343,43.7394,43.6262,43.707,422914.0
2018-10-31 13:30:00,54.06,54.12,54.03,54.04,261229.0,43.707,43.7555,43.6828,43.6908,261229.0
2018-10-31 13:40:00,54.03,54.17,54.03,54.14,340595.0,43.6828,43.796,43.6828,43.7717,340595.0
2018-10-31 13:50:00,54.14,54.15,54.09,54.11,195320.0,43.7717,43.7798,43.7313,43.7474,195320.0
2018-10-31 14:00:00,54.12,54.15,54.01,54.05,269855.0,43.7555,43.7798,43.6666,43.6989,269855.0
2018-10-31 14:10:00,54.05,54.06,53.97,54.05,154128.0,43.6989,43.707,43.6343,43.6989,154128.0
2018-10-31 14:20:00,54.05,54.16,54.04,54.12,275908.0,43.6989,43.7879,43.6908,43.7555,275908.0
2018-10-31 14:30:00,54.13,54.19,54.1,54.17,316928.0,43.7636,43.8121,43.7394,43.796,316928.0
2018-10-31 14:40:00,54.17,54.22,54.13,54.16,496342.0,43.796,43.8364,43.7636,43.7879,496342.0
2018-10-31 14:50:00,54.16,54.16,54.08,54.08,404853.0,43.7879,43.7879,43.7232,43.7232,404853.0
2018-10-31 15:00:00,54.07,54.12,54.04,54.07,623599.0,43.7151,43.7555,43.6908,43.7151,623599.0
2018-10-31 15:10:00,54.07,54.08,53.99,54.02,430047.0,43.7151,43.7232,43.6504,43.6747,430047.0
2018-10-31 15:20:00,54.02,54.04,53.89,53.93,380167.0,43.6747,43.6908,43.5696,43.6019,380167.0
2018-10-31 15:30:00,53.93,53.94,53.77,53.79,1872016.0,43.6019,43.61,43.4726,43.4887,1872016.0
2018-10-31 15:40:00,53.79,53.83,53.62,53.63,936098.0,43.4887,43.5211,43.3513,43.3594,936098.0
2018-10-31 15:50:00,53.63,53.79,53.62,53.7,2741048.0,43.3594,43.4887,43.3513,43.416,2741048.0
2018-11-01 09:30:00,53.77,53.8,53.48,53.68,1613834.0,43.4726,43.4968,43.2381,43.3998,1613834.0
2018-11-01 09:40:00,53.67,53.73,53.56,53.68,948484.0,43.3917,43.4402,43.3028,43.3998,948484.0
2018-11-01 09:50:00,53.68,53.74,53.47,53.47,720088.0,43.3998,43.4483,43.23,43.23,720088.0
2018-11-01 10:00:00,53.46,53.71,53.45,53.64,1692386.0,43.2219,43.424,43.2138,43.3675,1692386.0
2018-11-01 10:10:00,53.62,53.63,53.3,53.31,783451.0,43.3513,43.3594,43.0926,43.1006,783451.0
2018-11-01 10:20:00,53.31,53.48,53.29,53.39,517730.0,43.1006,43.2381,43.0845,43.1653,517730.0
2018-11-01 10:30:00,53.39,53.56,53.38,53.44,655867.0,43.1653,43.3028,43.1572,43.2058,655867.0
2018-11-01 10:40:00,53.44,53.44,53.32,53.33,681210.0,43.2058,43.2058,43.1087,43.1168,681210.0
2018-11-01 10:50:00,53.33,53.39,53.27,53.35,480816.0,43.1168,43.1653,43.0683,43.133,480816.0
2018-11-01 11:00:00,53.34,53.37,53.25,53.29,735753.0,43.1249,43.1492,43.0521,43.0845,735753.0
2018-11-01 11:10:00,53.29,53.46,53.26,53.4,491382.0,43.0845,43.2219,43.0602,43.1734,491382.0
2018-11-01 11:20:00,53.4,53.5,53.35,53.35,710614.0,43.1734,43.2543,43.133,43.133,710614.0
2018-11-01 11:30:00,53.35,53.45,53.33,53.35,728771.0,43.133,43.2138,43.1168,43.133,728771.0
2018-11-01 11:40:00,53.34,53.34,53.23,53.3,507491.0,43.1249,43.1249,43.036,43.0926,507491.0
2018-11-01 11:50:00,53.29,53.33,53.21,53.3,1021548.0,43.0845,43.1168,43.0198,43.0926,1021548.0
2018-11-01 12:00:00,53.31,53.4,53.23,53.36,963123.0,43.1006,43.1734,43.036,43.1411,963123.0
2018-11-01 12:10:00,53.37,53.42,53.26,53.28,373428.0,43.1492,43.1896,43.0602,43.0764,373428.0
2018-11-01 12:20:00,53.27,53.33,53.22,53.33,502045.0,43.0683,43.1168,43.0279,43.1168,502045.0
2018-11-01 12:30:00,53.32,53.39,53.31,53.37,229081.0,43.1087,43.1653,43.1006,43.1492,229081.0
2018-11-01 12:40:00,53.36,53.37,53.29,53.36,307842.0,43.1411,43.1492,43.0845,43.1411,307842.0
2018-11-01 12:50:00,53.36,53.39,53.3,53.37,363173.0,43.1411,43.1653,43.0926,43.1492,363173.0
2018-11-01 13:00:00,53.37,53.39,53.3,53.3,173436.0,43.1492,43.1653,43.0926,43.0926,173436.0
2018-11-01 13:10:00,53.3,53.34,53.28,53.31,201513.0,43.0926,43.1249,43.0764,43.1006,201513.0
2018-11-01 13:20:00,53.31,53.35,53.26,53.33,428489.0,43.1006,43.133,43.0602,43.1168,428489.0
2018-11-01 13:30:00,53.33,53.35,53.29,53.32,381417.0,43.1168,43.133,43.0845,43.1087,381417.0
2018-11-01 13:40:00,53.32,53.34,53.26,53.29,282764.0,43.1087,43.1249,43.0602,43.0845,282764.0
2018-11-01 13:50:00,53.3,53.31,53.25,53.28,235401.0,43.0926,43.1006,43.0521,43.0764,235401.0
2018-11-01 14:00:00,53.28,53.28,53.23,53.26,261682.0,43.0764,43.0764,43.036,43.0602,261682.0
2018-11-01 14:10:00,53.27,53.31,53.23,53.26,441882.0,43.0683,43.1006,43.036,43.0602,441882.0
2018-11-01 14:20:00,53.27,53.3,53.21,53.22,481381.0,43.0683,43.0926,43.0198,43.0279,481381.0
2018-11-01 14:30:00,53.22,53.24,53.1,53.15,462333.0,43.0279,43.0441,42.9309,42.9713,462333.0
2018-11-01 14:40:00,53.15,53.27,53.15,53.25,229233.0,42.9713,43.0683,42.9713,43.0521,229233.0
2018-11-01 14:50:00,53.25,53.25,53.17,53.21,285829.0,43.0521,43.0521,42.9875,43.0198,285829.0
2018-11-01 15:00:00,53.22,53.35,53.19,53.28,871947.0,43.0279,43.133,43.0036,43.0764,871947.0
2018-11-01 15:10:00,53.29,53.32,53.21,53.24,438970.0,43.0845,43.1087,43.0198,43.0441,438970.0
2018-11-01 15:20:00,53.25,53.35,53.19,53.33,372954.0,43.0521,43.133,43.0036,43.1168,372954.0
2018-11-01 15:30:00,53.34,53.38,53.3,53.37,350150.0,43.1249,43.1572,43.0926,43.1492,350150.0
2018-11-01 15:40:00,53.37,53.47,53.3,53.47,1351641.0,43.1492,43.23,43.0926,43.23,1351641.0
2018-11-01 15:50:00,53.46,53.47,53.29,53.42,2495685.0,43.2219,43.23,43.0845,43.1896,2495685.0
2018-11-02 09:30:00,53.6,53.74,53.2,53.23,1552583.0,43.3351,43.4483,43.0117,43.036,1552583.0
2018-11-02 09:40:00,53.23,53.23,52.84,53.05,1146402.0,43.036,43.036,42.7207,42.8904,1146402.0
2018-11-02 09:50:00,53.05,53.21,52.93,53.1,1080466.0,42.8904,43.0198,42.7934,42.9309,1080466.0
2018-11-02 10:00:00,53.09,53.29,53.06,53.27,655291.0,42.9228,43.0845,42.8985,43.0683,655291.0
2018-11-02 10:10:00,53.27,53.38,53.16,53.17,1044036.0,43.0683,43.1572,42.9794,42.9875,1044036.0
2018-11-02 10:20:00,53.18,53.27,53.11,53.23,792167.0,42.9955,43.0683,42.939,43.036,792167.0
2018-11-02 10:30:00,53.23,53.26,53.08,53.09,328751.0,43.036,43.0602,42.9147,42.9228,328751.0
2018-11-02 10:40:00,53.09,53.1,52.9,52.94,718989.0,42.9228,42.9309,42.7692,42.8015,718989.0
2018-11-02 10:50:00,52.94,53.11,52.84,53.07,458587.0,42.8015,42.939,42.7207,42.9066,458587.0
2018-11-02 11:00:00,53.07,53.31,53.03,53.16,344081.0,42.9066,43.1006,42.8743,42.9794,344081.0
2018-11-02 11:10:00,53.16,53.18,52.99,53.08,959421.0,42.9794,42.9955,42.8419,42.9147,959421.0
2018-11-02 11:20:00,53.08,53.15,52.99,53.07,330224.0,42.9147,42.9713,42.8419,42.9066,330224.0
2018-11-02 11:30:00,53.07,53.07,52.9,52.92,247823.0,42.9066,42.9066,42.7692,42.7853,247823.0
2018-11-02 11:40:00,52.92,52.98,52.86,52.86,288979.0,42.7853,42.8338,42.7368,42.7368,288979.0
2018-11-02 11:50:00,52.86,52.97,52.81,52.85,466121.0,42.7368,42.8258,42.6964,42.7287,466121.0
2018-11-02 12:00:00,52.85,53.0,52.8,52.95,290534.0,42.7287,42.85,42.6883,42.8096,290534.0
2018-11-02 12:10:00,52.95,53.04,52.9,53.01,262382.0,42.8096,42.8824,42.7692,42.8581,262382.0
2018-11-02 12:20:00,53.01,53.02,52.9,52.95,340354.0,42.8581,42.8662,42.7692,42.8096,340354.0
2018-11-02 12:30:00,52.95,52.97,52.91,52.97,409926.0,42.8096,42.8258,42.7773,42.8258,409926.0
2018-11-02 12:40:00,52.96,53.0,52.93,53.0,371131.0,42.8177,42.85,42.7934,42.85,371131.0
2018-11-02 12:50:00,52.99,53.05,52.85,52.88,485282.0,42.8419,42.8904,42.7287,42.753,485282.0
2018-11-02 13:00:00,52.88,52.93,52.86,52.91,264984.0,42.753,42.7934,42.7368,42.7773,264984.0
2018-11-02 13:10:00,52.91,52.99,52.89,52.97,225227.0,42.7773,42.8419,42.7611,42.8258,225227.0
2018-11-02 13:20:00,52.98,52.99,52.95,52.98,187664.0,42.8338,42.8419,42.8096,42.8338,187664.0
2018-11-02 13:30:00,52.98,53.04,52.98,53.0,256269.0,42.8338,42.8824,42.8338,42.85,256269.0
2018-11-02 13:40:00,52.99,53.08,52.95,52.96,236003.0,42.8419,42.9147,42.8096,42.8177,236003.0
2018-11-02 13:50:00,52.95,53.09,52.95,53.07,793958.0,42.8096,42.9228,42.8096,42.9066,793958.0
2018-11-02 14:00:00,53.07,53.14,53.01,53.01,325683.0,42.9066,42.9632,42.8581,42.8581,325683.0
2018-11-02 14:10:00,53.02,53.03,52.99,53.0,319221.0,42.8662,42.8743,42.8419,42.85,319221.0
2018-11-02 14:20:00,53.0,53.33,52.99,53.32,1180094.0,42.85,43.1168,42.8419,43.1087,1180094.0
2018-11-02 14:30:00,53.31,53.32,53.12,53.12,610661.0,43.1006,43.1087,42.947,42.947,610661.0
2018-11-02 14:40:00,53.12,53.17,53.04,53.06,572540.0,42.947,42.9875,42.8824,42.8985,572540.0
2018-11-02 14:50:00,53.05,53.07,53.0,53.01,486259.0,42.8904,42.9066,42.85,42.8581,486259.0
2018-11-02 15:00:00,53.01,53.06,52.95,53.0,297160.0,42.8581,42.8985,42.8096,42.85,297160.0
2018-11-02 15:10:00,53.0,53.09,52.97,52.99,472157.0,42.85,42.9228,42.8258,42.8419,472157.0
2018-11-02 15:20:00,53.0,53.08,53.0,53.04,353359.0,42.85,42.9147,42.85,42.8824,353359.0
2018-11-02 15:30:00,53.04,53.05,52.94,53.05,1008959.0,42.8824,42.8904,42.8015,42.8904,1008959.0
2018-11-02 15:40:00,53.05,53.14,53.04,53.1,803686.0,42.8904,42.9632,42.8824,42.9309,803686.0
2018-11-02 15:50:00,53.1,53.19,53.05,53.15,2212428.0,42.9309,43.0036,42.8904,42.9713,2212428.0
2018-11-05 09:30:00,53.39,53.53,53.26,53.47,1006216.0,43.1653,43.2785,43.0602,43.23,1006216.0
2018-11-05 09:40:00,53.48,53.73,53.47,53.62,491808.0,43.2381,43.4402,43.23,43.3513,491808.0
2018-11-05 09:50:00,53.62,53.65,53.47,53.48,757517.0,43.3513,43.3755,43.23,43.2381,757517.0
2018-11-05 10:00:00,53.48,53.58,53.41,53.53,541066.0,43.2381,43.3189,43.1815,43.2785,541066.0
2018-11-05 10:10:00,53.54,53.67,53.52,53.65,452801.0,43.2866,43.3917,43.2704,43.3755,452801.0
2018-11-05 10:20:00,53.65,53.7,53.61,53.63,488111.0,43.3755,43.416,43.3432,43.3594,488111.0
2018-11-05 10:30:00,53.63,53.74,53.59,53.74,416284.0,43.3594,43.4483,43.327,43.4483,416284.0
2018-11-05 10:40:00,53.73,53.82,53.69,53.73,868638.0,43.4402,43.513,43.4079,43.4402,868638.0
2018-11-05 10:50:00,53.72,53.77,53.69,53.73,738103.0,43.4321,43.4726,43.4079,43.4402,738103.0
2018-11-05 11:00:00,53.73,53.83,53.69,53.83,482957.0,43.4402,43.5211,43.4079,43.5211,482957.0
2018-11-05 11:10:00,53.83,53.93,53.82,53.93,498090.0,43.5211,43.6019,43.513,43.6019,498090.0
2018-11-05 11:20:00,53.93,53.98,53.81,53.95,736681.0,43.6019,43.6423,43.5049,43.6181,736681.0
2018-11-05 11:30:00,53.95,53.95,53.87,53.95,497272.0,43.6181,43.6181,43.5534,43.6181,497272.0
2018-11-05 11:40:00,53.95,54.03,53.88,53.98,370398.0,43.6181,43.6828,43.5615,43.6423,370398.0
2018-11-05 11:50:00,53.99,54.02,53.89,53.93,575243.0,43.6504,43.6747,43.5696,43.6019,575243.0
2018-11-05 12:00:00,53.94,54.0,53.88,53.99,232177.0,43.61,43.6585,43.5615,43.6504,232177.0
2018-11-05 12:10:00,53.99,54.09,53.98,54.05,442601.0,43.6504,43.7313,43.6423,43.6989,442601.0
2018-11-05 12:20:00,54.05,54.07,54.0,54.04,188008.0,43.6989,43.7151,43.6585,43.6908,188008.0
2018-11-05 12:30:00,54.05,54.06,53.97,54.01,295403.0,43.6989,43.707,43.6343,43.6666,295403.0
2018-11-05 12:40:00,54.01,54.01,53.93,53.98,345975.0,43.6666,43.6666,43.6019,43.6423,345975.0
2018-11-05 12:50:00,53.98,54.0,53.95,53.96,253620.0,43.6423,43.6585,43.6181,43.6262,253620.0
2018-11-05 13:00:00,53.96,53.98,53.9,53.92,124911.0,43.6262,43.6423,43.5777,43.5938,124911.0
2018-11-05 13:10:00,53.91,53.92,53.78,53.82,452561.0,43.5857,43.5938,43.4806,43.513,452561.0
2018-11-05 13:20:00,53.83,53.89,53.83,53.89,105536.0,43.5211,43.5696,43.5211,43.5696,105536.0
2018-11-05 13:30:00,53.88,53.94,53.87,53.9,296671.0,43.5615,43.61,43.5534,43.5777,296671.0
2018-11-05 13:40:00,53.9,53.9,53.8,53.82,123637.0,43.5777,43.5777,43.4968,43.513,123637.0
2018-11-05 13:50:00,53.82,53.84,53.76,53.82,142802.0,43.513,43.5291,43.4645,43.513,142802.0
2018-11-05 14:00:00,53.81,53.82,53.74,53.76,155295.0,43.5049,43.513,43.4483,43.4645,155295.0
2018-11-05 14:10:00,53.76,53.83,53.75,53.82,126873.0,43.4645,43.5211,43.4564,43.513,126873.0
2018-11-05 14:20:00,53.79,53.87,53.78,53.83,221097.0,43.4887,43.5534,43.4806,43.5211,221097.0
2018-11-05 14:30:00,53.83,53.87,53.8,53.81,214488.0,43.5211,43.5534,43.4968,43.5049,214488.0
2018-11-05 14:40:00,53.81,53.87,53.78,53.87,134477.0,43.5049,43.5534,43.4806,43.5534,134477.0
2018-11-05 14:50:00,53.87,53.92,53.83,53.9,396326.0,43.5534,43.5938,43.5211,43.5777,396326.0
2018-11-05 15:00:00,53.91,53.93,53.85,53.88,275492.0,43.5857,43.6019,43.5372,43.5615,275492.0
2018-11-05 15:10:00,53.88,53.9,53.83,53.85,396752.0,43.5615,43.5777,43.5211,43.5372,396752.0
2018-11-05 15:20:00,53.85,53.89,53.8,53.84,562420.0,43.5372,43.5696,43.4968,43.5291,562420.0
2018-11-05 15:30:00,53.84,53.93,53.79,53.9,495651.0,43.5291,43.6019,43.4887,43.5777,495651.0
2018-11-05 15:40:00,53.91,53.92,53.78,53.8,748143.0,43.5857,43.5938,43.4806,43.4968,748143.0
2018-11-05 15:50:00,53.8,53.89,53.79,53.89,1704739.0,43.4968,43.5696,43.4887,43.5696,1704739.0
2018-11-06 09:30:00,53.85,53.98,53.84,53.9,627429.0,43.5372,43.6423,43.5291,43.5777,627429.0
2018-11-06 09:40:00,53.9,54.0,53.9,53.97,348272.0,43.5777,43.6585,43.5777,43.6343,348272.0
2018-11-06 09:50:00,53.97,54.02,53.8,53.86,159419.0,43.6343,43.6747,43.4968,43.5453,159419.0
2018-11-06 10:00:00,53.85,54.01,53.84,53.98,243355.0,43.5372,43.6666,43.5291,43.6423,243355.0
2018-11-06 10:10:00,53.98,54.01,53.92,53.97,154164.0,43.6423,43.6666,43.5938,43.6343,154164.0
2018-11-06 10:20:00,53.97,54.03,53.9,53.91,270136.0,43.6343,43.6828,43.5777,43.5857,270136.0
2018-11-06 10:30:00,53.91,53.93,53.81,53.89,291266.0,43.5857,43.6019,43.5049,43.5696,291266.0
2018-11-06 10:40:00,53.89,53.9,53.8,53.86,251168.0,43.5696,43.5777,43.4968,43.5453,251168.0
2018-11-06 10:50:00,53.87,53.92,53.79,53.81,307463.0,43.5534,43.5938,43.4887,43.5049,307463.0
2018-11-06 11:00:00,53.82,53.94,53.79,53.83,277910.0,43.513,43.61,43.4887,43.5211,277910.0
2018-11-06 11:10:00,53.83,53.85,53.78,53.84,187611.0,43.5211,43.5372,43.4806,43.5291,187611.0
2018-11-06 11:20:00,53.84,53.92,53.82,53.91,110243.0,43.5291,43.5938,43.513,43.5857,110243.0
2018-11-06 11:30:00,53.91,53.99,53.88,53.95,197520.0,43.5857,43.6504,43.5615,43.6181,197520.0
2018-11-06 11:40:00,53.94,53.97,53.9,53.93,102176.0,43.61,43.6343,43.5777,43.6019,102176.0
2018-11-06 11:50:00,53.94,53.97,53.9,53.95,113377.0,43.61,43.6343,43.5777,43.6181,113377.0
2018-11-06 12:00:00,53.94,53.95,53.88,53.93,111557.0,43.61,43.6181,43.5615,43.6019,111557.0
2018-11-06 12:10:00,53.94,53.96,53.91,53.91,111429.0,43.61,43.6262,43.5857,43.5857,111429.0
2018-11-06 12:20:00,53.91,54.03,53.89,54.03,218650.0,43.5857,43.6828,43.5696,43.6828,218650.0
2018-11-06 12:30:00,54.02,54.04,54.0,54.02,237209.0,43.6747,43.6908,43.6585,43.6747,237209.0
2018-11-06 12:40:00,54.02,54.06,54.02,54.04,213998.0,43.6747,43.707,43.6747,43.6908,213998.0
2018-11-06 12:50:00,54.04,54.1,54.03,54.09,207365.0,43.6908,43.7394,43.6828,43.7313,207365.0
2018-11-06 13:00:00,54.1,54.13,54.06,54.09,278566.0,43.7394,43.7636,43.707,43.7313,278566.0
2018-11-06 13:10:00,54.09,54.12,54.02,54.03,284300.0,43.7313,43.7555,43.6747,43.6828,284300.0
2018-11-06 13:20:00,54.03,54.1,54.02,54.1,154862.0,43.6828,43.7394,43.6747,43.7394,154862.0
2018-11-06 13:30:00,54.1,54.12,54.05,54.05,120819.0,43.7394,43.7555,43.6989,43.6989,120819.0
2018-11-06 13:40:00,54.06,54.1,54.04,54.09,99233.0,43.707,43.7394,43.6908,43.7313,99233.0
2018-11-06 13:50:00,54.09,54.2,54.08,54.18,469677.0,43.7313,43.8202,43.7232,43.804,469677.0
2018-11-06 14:00:00,54.18,54.21,54.12,54.18,598997.0,43.804,43.8283,43.7555,43.804,598997.0
2018-11-06 14:10:00,54.18,54.2,54.12,54.16,186950.0,43.804,43.8202,43.7555,43.7879,186950.0
2018-11-06 14:20:00,54.16,54.21,54.1,54.11,336439.0,43.7879,43.8283,43.7394,43.7474,336439.0
2018-11-06 14:30:00,54.1,54.13,54.06,54.09,385324.0,43.7394,43.7636,43.707,43.7313,385324.0
2018-11-06 14:40:00,54.09,54.15,54.07,54.15,120029.0,43.7313,43.7798,43.7151,43.7798,120029.0
2018-11-06 14:50:00,54.15,54.15,54.06,54.13,360951.0,43.7798,43.7798,43.707,43.7636,360951.0
2018-11-06 15:00:00,54.14,54.22,54.13,54.21,227372.0,43.7717,43.8364,43.7636,43.8283,227372.0
2018-11-06 15:10:00,54.22,54.23,54.18,54.19,131500.0,43.8364,43.8445,43.804,43.8121,131500.0
2018-11-06 15:20:00,54.19,54.24,54.14,54.14,338126.0,43.8121,43.8525,43.7717,43.7717,338126.0
2018-11-06 15:30:00,54.15,54.18,54.11,54.12,267722.0,43.7798,43.804,43.7474,43.7555,267722.0
2018-11-06 15:40:00,54.13,54.22,54.11,54.21,375177.0,43.7636,43.8364,43.7474,43.8283,375177.0
2018-11-06 15:50:00,54.21,54.38,54.21,54.3,2109887.0,43.8283,43.9657,43.8283,43.9011,2109887.0
2018-11-07 09:30:00,54.66,54.68,54.45,54.62,2267880.0,44.1921,44.2083,44.0223,44.1598,2267880.0
2018-11-07 09:40:00,54.63,54.78,54.57,54.7,961265.0,44.1679,44.2891,44.1193,44.2245,961265.0
2018-11-07 09:50:00,54.7,54.74,54.62,54.65,692089.0,44.2245,44.2568,44.1598,44.184,692089.0
2018-11-07 10:00:00,54.64,54.69,54.23,54.33,971927.0,44.1759,44.2164,43.8445,43.9253,971927.0
2018-11-07 10:10:00,54.33,54.4,54.27,54.29,550738.0,43.9253,43.9819,43.8768,43.893,550738.0
2018-11-07 10:20:00,54.29,54.53,54.28,54.5,680062.0,43.893,44.087,43.8849,44.0628,680062.0
2018-11-07 10:30:00,54.5,54.54,54.4,54.41,545212.0,44.0628,44.0951,43.9819,43.99,545212.0
2018-11-07 10:40:00,54.4,54.57,54.4,54.55,339341.0,43.9819,44.1193,43.9819,44.1032,339341.0
2018-11-07 10:50:00,54.55,54.61,54.5,54.58,449446.0,44.1032,44.1517,44.0628,44.1274,449446.0
2018-11-07 11:00:00,54.59,54.76,54.58,54.66,326930.0,44.1355,44.273,44.1274,44.1921,326930.0
2018-11-07 11:10:00,54.66,54.78,54.64,54.75,558314.0,44.1921,44.2891,44.1759,44.2649,558314.0
2018-11-07 11:20:00,54.75,54.79,54.63,54.68,365105.0,44.2649,44.2972,44.1679,44.2083,365105.0
2018-11-07 11:30:00,54.68,54.72,54.59,54.69,338159.0,44.2083,44.2406,44.1355,44.2164,338159.0
2018-11-07 11:40:00,54.7,54.73,54.66,54.7,118956.0,44.2245,44.2487,44.1921,44.2245,118956.0
2018-11-07 11:50:00,54.71,54.78,54.69,54.73,225018.0,44.2325,44.2891,44.2164,44.2487,225018.0
2018-11-07 12:00:00,54.73,54.8,54.72,54.8,159873.0,44.2487,44.3053,44.2406,44.3053,159873.0
2018-11-07 12:10:00,54.8,54.82,54.77,54.81,254004.0,44.3053,44.3215,44.281,44.3134,254004.0
2018-11-07 12:20:00,54.81,54.84,54.7,54.71,278375.0,44.3134,44.3376,44.2245,44.2325,278375.0
2018-11-07 12:30:00,54.71,54.74,54.62,54.72,250578.0,44.2325,44.2568,44.1598,44.2406,250578.0
2018-11-07 12:40:00,54.72,54.72,54.63,54.7,277805.0,44.2406,44.2406,44.1679,44.2245,277805.0
2018-11-07 12:50:00,54.7,54.71,54.62,54.7,428319.0,44.2245,44.2325,44.1598,44.2245,428319.0
2018-11-07 13:00:00,54.7,54.72,54.61,54.64,496749.0,44.2245,44.2406,44.1517,44.1759,496749.0
2018-11-07 13:10:00,54.65,54.7,54.62,54.64,237440.0,44.184,44.2245,44.1598,44.1759,237440.0
2018-11-07 13:20:00,54.65,54.7,54.62,54.69,511768.0,44.184,44.2245,44.1598,44.2164,511768.0
2018-11-07 13:30:00,54.68,54.69,54.6,54.63,705697.0,44.2083,44.2164,44.1436,44.1679,705697.0
2018-11-07 13:40:00,54.63,54.73,54.6,54.71,244300.0,44.1679,44.2487,44.1436,44.2325,244300.0
2018-11-07 13:50:00,54.71,54.73,54.67,54.72,181716.0,44.2325,44.2487,44.2002,44.2406,181716.0
2018-11-07 14:00:00,54.72,54.82,54.71,54.82,205456.0,44.2406,44.3215,44.2325,44.3215,205456.0
2018-11-07 14:10:00,54.82,54.9,54.8,54.9,522547.0,44.3215,44.3861,44.3053,44.3861,522547.0
2018-11-07 14:20:00,54.89,54.91,54.79,54.8,355296.0,44.3781,44.3942,44.2972,44.3053,355296.0
2018-11-07 14:30:00,54.8,54.85,54.78,54.82,242263.0,44.3053,44.3457,44.2891,44.3215,242263.0
2018-11-07 14:40:00,54.83,54.83,54.72,54.78,165854.0,44.3296,44.3296,44.2406,44.2891,165854.0
2018-11-07 14:50:00,54.79,54.86,54.77,54.85,186476.0,44.2972,44.3538,44.281,44.3457,186476.0
2018-11-07 15:00:00,54.85,54.86,54.76,54.77,254654.0,44.3457,44.3538,44.273,44.281,254654.0
2018-11-07 15:10:00,54.77,54.89,54.76,54.88,277430.0,44.281,44.3781,44.273,44.37,277430.0
2018-11-07 15:20:00,54.88,54.92,54.84,54.91,599183.0,44.37,44.4023,44.3376,44.3942,599183.0
2018-11-07 15:30:00,54.91,54.95,54.89,54.89,407625.0,44.3942,44.4266,44.3781,44.3781,407625.0
2018-11-07 15:40:00,54.9,54.94,54.86,54.88,664725.0,44.3861,44.4185,44.3538,44.37,664725.0
2018-11-07 15:50:00,54.88,54.96,54.87,54.9,2254846.0,44.37,44.4347,44.3619,44.3861,2254846.0
2018-11-08 09:30:00,54.93,55.11,54.8,54.98,1673906.0,44.4104,44.5559,44.3053,44.4508,1673906.0
2018-11-08 09:40:00,54.98,55.01,54.74,54.82,969723.0,44.4508,44.4751,44.2568,44.3215,969723.0
2018-11-08 09:50:00,54.83,54.87,54.75,54.81,526995.0,44.3296,44.3619,44.2649,44.3134,526995.0
2018-11-08 10:00:00,54.8,54.81,54.62,54.69,690832.0,44.3053,44.3134,44.1598,44.2164,690832.0
2018-11-08 10:10:00,54.69,54.72,54.62,54.67,367734.0,44.2164,44.2406,44.1598,44.2002,367734.0
2018-11-08 10:20:00,54.67,54.69,54.48,54.5,241645.0,44.2002,44.2164,44.0466,44.0628,241645.0
2018-11-08 10:30:00,54.5,54.53,54.4,54.41,349962.0,44.0628,44.087,43.9819,43.99,349962.0
2018-11-08 10:40:00,54.41,54.61,54.38,54.59,829022.0,43.99,44.1517,43.9657,44.1355,829022.0
2018-11-08 10:50:00,54.59,54.69,54.53,54.66,549161.0,44.1355,44.2164,44.087,44.1921,549161.0
2018-11-08 11:00:00,54.66,54.66,54.53,54.55,245844.0,44.1921,44.1921,44.087,44.1032,245844.0
2018-11-08 11:10:00,54.54,54.6,54.47,54.5,595909.0,44.0951,44.1436,44.0385,44.0628,595909.0
2018-11-08 11:20:00,54.51,54.53,54.34,54.37,615705.0,44.0708,44.087,43.9334,43.9576,615705.0
2018-11-08 11:30:00,54.36,54.43,54.33,54.36,644970.0,43.9496,44.0062,43.9253,43.9496,644970.0
2018-11-08 11:40:00,54.36,54.42,54.33,54.41,421581.0,43.9496,43.9981,43.9253,43.99,421581.0
2018-11-08 11:50:00,54.42,54.47,54.41,54.44,176325.0,43.9981,44.0385,43.99,44.0142,176325.0
2018-11-08 12:00:00,54.44,54.54,54.44,54.53,219084.0,44.0142,44.0951,44.0142,44.087,219084.0
2018-11-08 12:10:00,54.52,54.53,54.45,54.47,196566.0,44.0789,44.087,44.0223,44.0385,196566.0
2018-11-08 12:20:00,54.47,54.48,54.41,54.48,55713.0,44.0385,44.0466,43.99,44.0466,55713.0
2018-11-08 12:30:00,54.48,54.56,54.47,54.53,180808.0,44.0466,44.1113,44.0385,44.087,180808.0
2018-11-08 12:40:00,54.53,54.61,54.51,54.58,213669.0,44.087,44.1517,44.0708,44.1274,213669.0
2018-11-08 12:50:00,54.58,54.58,54.52,54.55,417582.0,44.1274,44.1274,44.0789,44.1032,417582.0
2018-11-08 13:00:00,54.55,54.58,54.53,54.55,374161.0,44.1032,44.1274,44.087,44.1032,374161.0
2018-11-08 13:10:00,54.55,54.58,54.54,54.55,131503.0,44.1032,44.1274,44.0951,44.1032,131503.0
2018-11-08 13:20:00,54.56,54.61,54.51,54.57,274698.0,44.1113,44.1517,44.0708,44.1193,274698.0
2018-11-08 13:30:00,54.57,54.63,54.57,54.61,287123.0,44.1193,44.1679,44.1193,44.1517,287123.0
2018-11-08 13:40:00,54.61,54.64,54.59,54.63,179393.0,44.1517,44.1759,44.1355,44.1679,179393.0
2018-11-08 13:50:00,54.63,54.68,54.63,54.65,216699.0,44.1679,44.2083,44.1679,44.184,216699.0
2018-11-08 14:00:00,54.64,54.79,54.63,54.71,548956.0,44.1759,44.2972,44.1679,44.2325,548956.0
2018-11-08 14:10:00,54.72,54.74,54.63,54.63,346988.0,44.2406,44.2568,44.1679,44.1679,346988.0
2018-11-08 14:20:00,54.63,54.67,54.58,54.6,221736.0,44.1679,44.2002,44.1274,44.1436,221736.0
2018-11-08 14:30:00,54.59,54.65,54.56,54.6,246170.0,44.1355,44.184,44.1113,44.1436,246170.0
2018-11-08 14:40:00,54.59,54.7,54.5,54.69,629104.0,44.1355,44.2245,44.0628,44.2164,629104.0
2018-11-08 14:50:00,54.69,54.71,54.66,54.67,223863.0,44.2164,44.2325,44.1921,44.2002,223863.0
2018-11-08 15:00:00,54.66,54.73,54.61,54.65,602310.0,44.1921,44.2487,44.1517,44.184,602310.0
2018-11-08 15:10:00,54.65,54.75,54.63,54.71,474219.0,44.184,44.2649,44.1679,44.2325,474219.0
2018-11-08 15:20:00,54.72,54.78,54.71,54.72,473134.0,44.2406,44.2891,44.2325,44.2406,473134.0
2018-11-08 15:30:00,54.71,54.72,54.63,54.65,408261.0,44.2325,44.2406,44.1679,44.184,408261.0
2018-11-08 15:40:00,54.66,54.73,54.63,54.73,478081.0,44.1921,44.2487,44.1679,44.2487,478081.0
2018-11-08 15:50:00,54.73,54.81,54.66,54.8,2306836.0,44.2487,44.3134,44.1921,44.3053,2306836.0
2018-11-09 09:30:00,54.6,54.74,54.49,54.67,1209980.0,44.1436,44.2568,44.0547,44.2002,1209980.0
2018-11-09 09:40:00,54.67,54.9,54.66,54.79,974038.0,44.2002,44.3861,44.1921,44.2972,974038.0
2018-11-09 09:50:00,54.78,54.84,54.68,54.78,915426.0,44.2891,44.3376,44.2083,44.2891,915426.0
2018-11-09 10:00:00,54.77,54.84,54.71,54.84,499388.0,44.281,44.3376,44.2325,44.3376,499388.0
2018-11-09 10:10:00,54.84,54.86,54.68,54.74,711565.0,44.3376,44.3538,44.2083,44.2568,711565.0
2018-11-09 10:20:00,54.73,55.0,54.73,54.98,947055.0,44.2487,44.467,44.2487,44.4508,947055.0
2018-11-09 10:30:00,54.98,55.03,54.89,54.91,214685.0,44.4508,44.4913,44.3781,44.3942,214685.0
2018-11-09 10:40:00,54.91,54.96,54.86,54.89,305367.0,44.3942,44.4347,44.3538,44.3781,305367.0
2018-11-09 10:50:00,54.89,54.94,54.84,54.91,641683.0,44.3781,44.4185,44.3376,44.3942,641683.0
2018-11-09 11:00:00,54.91,55.07,54.9,55.05,405550.0,44.3942,44.5236,44.3861,44.5074,405550.0
2018-11-09 11:10:00,55.05,55.11,55.03,55.09,520819.0,44.5074,44.5559,44.4913,44.5398,520819.0
2018-11-09 11:20:00,55.09,55.11,54.97,55.0,278044.0,44.5398,44.5559,44.4427,44.467,278044.0
2018-11-09 11:30:00,55.0,55.06,54.96,55.05,405261.0,44.467,44.5155,44.4347,44.5074,405261.0
2018-11-09 11:40:00,55.05,55.1,54.95,54.95,606629.0,44.5074,44.5478,44.4266,44.4266,606629.0
2018-11-09 11:50:00,54.95,54.95,54.85,54.93,360267.0,44.4266,44.4266,44.3457,44.4104,360267.0
2018-11-09 12:00:00,54.93,54.98,54.87,54.88,232746.0,44.4104,44.4508,44.3619,44.37,232746.0
2018-11-09 12:10:00,54.88,54.9,54.78,54.79,158874.0,44.37,44.3861,44.2891,44.2972,158874.0
2018-11-09 12:20:00,54.78,54.81,54.73,54.75,140773.0,44.2891,44.3134,44.2487,44.2649,140773.0
2018-11-09 12:30:00,54.75,54.87,54.75,54.86,421958.0,44.2649,44.3619,44.2649,44.3538,421958.0
2018-11-09 12:40:00,54.87,54.92,54.81,54.82,187409.0,44.3619,44.4023,44.3134,44.3215,187409.0
2018-11-09 12:50:00,54.82,54.82,54.71,54.76,246849.0,44.3215,44.3215,44.2325,44.273,246849.0
2018-11-09 13:00:00,54.75,54.75,54.67,54.67,171864.0,44.2649,44.2649,44.2002,44.2002,171864.0
2018-11-09 13:10:00,54.68,54.72,54.65,54.66,183042.0,44.2083,44.2406,44.184,44.1921,183042.0
2018-11-09 13:20:00,54.66,54.79,54.64,54.78,400608.0,44.1921,44.2972,44.1759,44.2891,400608.0
2018-11-09 13:30:00,54.77,54.78,54.72,54.76,288994.0,44.281,44.2891,44.2406,44.273,288994.0
2018-11-09 13:40:00,54.77,54.79,54.68,54.7,242645.0,44.281,44.2972,44.2083,44.2245,242645.0
2018-11-09 13:50:00,54.71,54.75,54.7,54.7,409441.0,44.2325,44.2649,44.2245,44.2245,409441.0
2018-11-09 14:00:00,54.7,54.75,54.68,54.69,230520.0,44.2245,44.2649,44.2083,44.2164,230520.0
2018-11-09 14:10:00,54.68,54.7,54.65,54.68,339646.0,44.2083,44.2245,44.184,44.2083,339646.0
2018-11-09 14:20:00,54.67,54.71,54.58,54.59,251290.0,44.2002,44.2325,44.1274,44.1355,251290.0
2018-11-09 14:30:00,54.59,54.72,54.59,54.71,465216.0,44.1355,44.2406,44.1355,44.2325,465216.0
2018-11-09 14:40:00,54.71,54.74,54.67,54.68,420710.0,44.2325,44.2568,44.2002,44.2083,420710.0
2018-11-09 14:50:00,54.68,54.81,54.67,54.71,272968.0,44.2083,44.3134,44.2002,44.2325,272968.0
2018-11-09 15:00:00,54.71,54.77,54.65,54.75,556917.0,44.2325,44.281,44.184,44.2649,556917.0
2018-11-09 15:10:00,54.76,54.82,54.72,54.78,407169.0,44.273,44.3215,44.2406,44.2891,407169.0
2018-11-09 15:20:00,54.77,54.88,54.76,54.85,668415.0,44.281,44.37,44.273,44.3457,668415.0
2018-11-09 15:30:00,54.85,54.91,54.82,54.89,549948.0,44.3457,44.3942,44.3215,44.3781,549948.0
2018-11-09 15:40:00,54.9,54.99,54.82,54.83,994203.0,44.3861,44.4589,44.3215,44.3296,994203.0
2018-11-09 15:50:00,54.84,54.93,54.83,54.86,1924550.0,44.3376,44.4104,44.3296,44.3538,1924550.0
2018-11-12 09:30:00,54.47,54.54,54.07,54.52,3364484.0,44.0385,44.0951,43.7151,44.0789,3364484.0
2018-11-12 09:40:00,54.52,54.83,54.42,54.68,1509394.0,44.0789,44.3296,43.9981,44.2083,1509394.0
2018-11-12 09:50:00,54.68,54.92,54.68,54.92,602713.0,44.2083,44.4023,44.2083,44.4023,602713.0
2018-11-12 10:00:00,54.91,55.04,54.79,54.87,520087.0,44.3942,44.4993,44.2972,44.3619,520087.0
2018-11-12 10:10:00,54.87,55.02,54.77,55.01,783106.0,44.3619,44.4832,44.281,44.4751,783106.0
2018-11-12 10:20:00,55.01,55.2,54.99,55.2,618392.0,44.4751,44.6287,44.4589,44.6287,618392.0
2018-11-12 10:30:00,55.19,55.33,55.02,55.05,859264.0,44.6206,44.7338,44.4832,44.5074,859264.0
2018-11-12 10:40:00,55.04,55.25,55.01,55.23,579165.0,44.4993,44.6691,44.4751,44.653,579165.0
2018-11-12 10:50:00,55.24,55.36,55.15,55.3,550508.0,44.661,44.7581,44.5883,44.7095,550508.0
2018-11-12 11:00:00,55.31,55.41,55.22,55.29,619676.0,44.7176,44.7985,44.6449,44.7015,619676.0
2018-11-12 11:10:00,55.3,55.35,55.17,55.25,517897.0,44.7095,44.75,44.6044,44.6691,517897.0
2018-11-12 11:20:00,55.25,55.25,55.1,55.17,832170.0,44.6691,44.6691,44.5478,44.6044,832170.0
2018-11-12 11:30:00,55.16,55.22,55.09,55.16,1154511.0,44.5964,44.6449,44.5398,44.5964,1154511.0
2018-11-12 11:40:00,55.16,55.29,55.13,55.23,428753.0,44.5964,44.7015,44.5721,44.653,428753.0
2018-11-12 11:50:00,55.24,55.28,55.11,55.11,340638.0,44.661,44.6934,44.5559,44.5559,340638.0
2018-11-12 12:00:00,55.12,55.12,55.02,55.06,223329.0,44.564,44.564,44.4832,44.5155,223329.0
2018-11-12 12:10:00,55.05,55.16,55.05,55.14,598387.0,44.5074,44.5964,44.5074,44.5802,598387.0
2018-11-12 12:20:00,55.14,55.14,55.08,55.11,182168.0,44.5802,44.5802,44.5317,44.5559,182168.0
2018-11-12 12:30:00,55.11,55.22,55.06,55.21,494635.0,44.5559,44.6449,44.5155,44.6368,494635.0
2018-11-12 12:40:00,55.2,55.27,55.16,55.17,370526.0,44.6287,44.6853,44.5964,44.6044,370526.0
2018-11-12 12:50:00,55.18,55.23,55.12,55.12,314369.0,44.6125,44.653,44.564,44.564,314369.0
2018-11-12 13:00:00,55.13,55.23,55.11,55.19,216843.0,44.5721,44.653,44.5559,44.6206,216843.0
2018-11-12 13:10:00,55.19,55.25,55.16,55.18,184961.0,44.6206,44.6691,44.5964,44.6125,184961.0
2018-11-12 13:20:00,55.18,55.2,55.08,55.18,293872.0,44.6125,44.6287,44.5317,44.6125,293872.0
2018-11-12 13:30:00,55.18,55.23,55.13,55.17,701757.0,44.6125,44.653,44.5721,44.6044,701757.0
2018-11-12 13:40:00,55.17,55.2,55.07,55.16,150042.0,44.6044,44.6287,44.5236,44.5964,150042.0
2018-11-12 13:50:00,55.17,55.22,55.14,55.18,226884.0,44.6044,44.6449,44.5802,44.6125,226884.0
2018-11-12 14:00:00,55.18,55.21,55.16,55.17,147757.0,44.6125,44.6368,44.5964,44.6044,147757.0
2018-11-12 14:10:00,55.17,55.27,55.17,55.22,318754.0,44.6044,44.6853,44.6044,44.6449,318754.0
2018-11-12 14:20:00,55.22,55.24,55.15,55.23,339965.0,44.6449,44.661,44.5883,44.653,339965.0
2018-11-12 14:30:00,55.23,55.24,55.16,55.18,403952.0,44.653,44.661,44.5964,44.6125,403952.0
2018-11-12 14:40:00,55.19,55.33,55.15,55.33,767594.0,44.6206,44.7338,44.5883,44.7338,767594.0
2018-11-12 14:50:00,55.32,55.36,55.27,55.28,676823.0,44.7257,44.7581,44.6853,44.6934,676823.0
2018-11-12 15:00:00,55.28,55.32,55.23,55.28,661904.0,44.6934,44.7257,44.653,44.6934,661904.0
2018-11-12 15:10:00,55.27,55.28,55.16,55.21,533553.0,44.6853,44.6934,44.5964,44.6368,533553.0
2018-11-12 15:20:00,55.21,55.27,55.19,55.22,610789.0,44.6368,44.6853,44.6206,44.6449,610789.0
2018-11-12 15:30:00,55.21,55.22,54.95,54.95,728607.0,44.6368,44.6449,44.4266,44.4266,728607.0
2018-11-12 15:40:00,54.95,55.02,54.9,54.91,780535.0,44.4266,44.4832,44.3861,44.3942,780535.0
2018-11-12 15:50:00,54.91,54.91,54.73,54.84,2764047.0,44.3942,44.3942,44.2487,44.3376,2764047.0
2018-11-13 09:30:00,54.83,54.95,54.5,54.53,997009.0,44.3296,44.4266,44.0628,44.087,997009.0
2018-11-13 09:40:00,54.52,54.73,54.41,54.7,1085643.0,44.0789,44.2487,43.99,44.2245,1085643.0
2018-11-13 09:50:00,54.71,54.94,54.66,54.94,452153.0,44.2325,44.4185,44.1921,44.4185,452153.0
2018-11-13 10:00:00,54.93,54.97,54.78,54.79,757774.0,44.4104,44.4427,44.2891,44.2972,757774.0
2018-11-13 10:10:00,54.78,54.9,54.76,54.77,360690.0,44.2891,44.3861,44.273,44.281,360690.0
2018-11-13 10:20:00,54.76,54.79,54.64,54.65,510199.0,44.273,44.2972,44.1759,44.184,510199.0
2018-11-13 10:30:00,54.66,54.7,54.59,54.62,379649.0,44.1921,44.2245,44.1355,44.1598,379649.0
2018-11-13 10:40:00,54.61,54.79,54.61,54.72,513481.0,44.1517,44.2972,44.1517,44.2406,513481.0
2018-11-13 10:50:00,54.71,54.71,54.56,54.61,299220.0,44.2325,44.2325,44.1113,44.1517,299220.0
2018-11-13 11:00:00,54.61,54.68,54.48,54.58,913825.0,44.1517,44.2083,44.0466,44.1274,913825.0
2018-11-13 11:10:00,54.58,54.67,54.5,54.67,307667.0,44.1274,44.2002,44.0628,44.2002,307667.0
2018-11-13 11:20:00,54.67,54.76,54.62,54.71,241991.0,44.2002,44.273,44.1598,44.2325,241991.0
2018-11-13 11:30:00,54.72,54.86,54.7,54.86,574867.0,44.2406,44.3538,44.2245,44.3538,574867.0
2018-11-13 11:40:00,54.85,54.87,54.74,54.8,158252.0,44.3457,44.3619,44.2568,44.3053,158252.0
2018-11-13 11:50:00,54.79,54.88,54.77,54.84,301605.0,44.2972,44.37,44.281,44.3376,301605.0
2018-11-13 12:00:00,54.85,54.9,54.77,54.79,326527.0,44.3457,44.3861,44.281,44.2972,326527.0
2018-11-13 12:10:00,54.79,54.82,54.66,54.72,403467.0,44.2972,44.3215,44.1921,44.2406,403467.0
2018-11-13 12:20:00,54.72,54.79,54.7,54.78,490546.0,44.2406,44.2972,44.2245,44.2891,490546.0
2018-11-13 12:30:00,54.78,54.81,54.74,54.8,199804.0,44.2891,44.3134,44.2568,44.3053,199804.0
2018-11-13 12:40:00,54.79,54.84,54.74,54.75,396575.0,44.2972,44.3376,44.2568,44.2649,396575.0
2018-11-13 12:50:00,54.74,54.75,54.7,54.73,432910.0,44.2568,44.2649,44.2245,44.2487,432910.0
2018-11-13 13:00:00,54.73,54.8,54.73,54.78,326701.0,44.2487,44.3053,44.2487,44.2891,326701.0
2018-11-13 13:10:00,54.78,54.8,54.74,54.76,236750.0,44.2891,44.3053,44.2568,44.273,236750.0
2018-11-13 13:20:00,54.77,54.84,54.75,54.83,799570.0,44.281,44.3376,44.2649,44.3296,799570.0
2018-11-13 13:30:00,54.82,54.91,54.8,54.91,339426.0,44.3215,44.3942,44.3053,44.3942,339426.0
2018-11-13 13:40:00,54.92,54.95,54.85,54.87,321039.0,44.4023,44.4266,44.3457,44.3619,321039.0
2018-11-13 13:50:00,54.86,54.94,54.85,54.94,281834.0,44.3538,44.4185,44.3457,44.4185,281834.0
2018-11-13 14:00:00,54.94,54.95,54.85,54.89,228155.0,44.4185,44.4266,44.3457,44.3781,228155.0
2018-11-13 14:10:00,54.9,54.91,54.82,54.86,541211.0,44.3861,44.3942,44.3215,44.3538,541211.0
2018-11-13 14:20:00,54.86,54.87,54.82,54.87,410920.0,44.3538,44.3619,44.3215,44.3619,410920.0
2018-11-13 14:30:00,54.87,54.98,54.81,54.97,363736.0,44.3619,44.4508,44.3134,44.4427,363736.0
2018-11-13 14:40:00,54.97,54.98,54.87,54.95,320575.0,44.4427,44.4508,44.3619,44.4266,320575.0
2018-11-13 14:50:00,54.96,55.02,54.93,54.96,849557.0,44.4347,44.4832,44.4104,44.4347,849557.0
2018-11-13 15:00:00,54.96,55.01,54.89,54.91,699460.0,44.4347,44.4751,44.3781,44.3942,699460.0
2018-11-13 15:10:00,54.9,54.9,54.82,54.85,568538.0,44.3861,44.3861,44.3215,44.3457,568538.0
2018-11-13 15:20:00,54.85,54.95,54.81,54.92,413468.0,44.3457,44.4266,44.3134,44.4023,413468.0
2018-11-13 15:30:00,54.92,55.07,54.83,55.07,1308797.0,44.4023,44.5236,44.3296,44.5236,1308797.0
2018-11-13 15:40:00,55.07,55.18,55.03,55.18,1777323.0,44.5236,44.6125,44.4913,44.6125,1777323.0
2018-11-13 15:50:00,55.18,55.19,55.06,55.06,1982185.0,44.6125,44.6206,44.5155,44.5155,1982185.0
2018-11-14 09:30:00,54.6,54.73,54.45,54.53,1498212.0,44.1436,44.2487,44.0223,44.087,1498212.0
2018-11-14 09:40:00,54.54,54.64,54.48,54.5,951017.0,44.0951,44.1759,44.0466,44.0628,951017.0
2018-11-14 09:50:00,54.49,54.8,54.42,54.8,838167.0,44.0547,44.3053,43.9981,44.3053,838167.0
2018-11-14 10:00:00,54.79,54.92,54.77,54.83,941650.0,44.2972,44.4023,44.281,44.3296,941650.0
2018-11-14 10:10:00,54.83,54.91,54.74,54.89,792847.0,44.3296,44.3942,44.2568,44.3781,792847.0
2018-11-14 10:20:00,54.89,54.96,54.7,54.71,591227.0,44.3781,44.4347,44.2245,44.2325,591227.0
2018-11-14 10:30:00,54.71,54.77,54.66,54.76,398807.0,44.2325,44.281,44.1921,44.273,398807.0
2018-11-14 10:40:00,54.76,54.79,54.68,54.7,344086.0,44.273,44.2972,44.2083,44.2245,344086.0
2018-11-14 10:50:00,54.71,54.83,54.7,54.73,406201.0,44.2325,44.3296,44.2245,44.2487,406201.0
2018-11-14 11:00:00,54.74,54.76,54.55,54.56,535096.0,44.2568,44.273,44.1032,44.1113,535096.0
2018-11-14 11:10:00,54.55,54.59,54.45,54.55,337752.0,44.1032,44.1355,44.0223,44.1032,337752.0
2018-11-14 11:20:00,54.55,54.63,54.49,54.59,520527.0,44.1032,44.1679,44.0547,44.1355,520527.0
2018-11-14 11:30:00,54.58,54.58,54.4,54.46,622241.0,44.1274,44.1274,43.9819,44.0304,622241.0
2018-11-14 11:40:00,54.46,54.53,54.36,54.36,672918.0,44.0304,44.087,43.9496,43.9496,672918.0
2018-11-14 11:50:00,54.36,54.49,54.31,54.42,813104.0,43.9496,44.0547,43.9091,43.9981,813104.0
2018-11-14 12:00:00,54.41,54.54,54.41,54.52,1258273.0,43.99,44.0951,43.99,44.0789,1258273.0
2018-11-14 12:10:00,54.52,54.54,54.45,54.54,439256.0,44.0789,44.0951,44.0223,44.0951,439256.0
2018-11-14 12:20:00,54.53,54.73,54.53,54.71,413787.0,44.087,44.2487,44.087,44.2325,413787.0
2018-11-14 12:30:00,54.71,54.8,54.68,54.79,818305.0,44.2325,44.3053,44.2083,44.2972,818305.0
2018-11-14 12:40:00,54.79,54.79,54.65,54.7,633025.0,44.2972,44.2972,44.184,44.2245,633025.0
2018-11-14 12:50:00,54.69,54.77,54.64,54.65,583447.0,44.2164,44.281,44.1759,44.184,583447.0
2018-11-14 13:00:00,54.65,54.66,54.54,54.58,524146.0,44.184,44.1921,44.0951,44.1274,524146.0
2018-11-14 13:10:00,54.58,54.61,54.53,54.59,538682.0,44.1274,44.1517,44.087,44.1355,538682.0
2018-11-14 13:20:00,54.6,54.64,54.47,54.51,319322.0,44.1436,44.1759,44.0385,44.0708,319322.0
2018-11-14 13:30:00,54.51,54.58,54.5,54.53,447687.0,44.0708,44.1274,44.0628,44.087,447687.0
2018-11-14 13:40:00,54.53,54.54,54.42,54.47,385209.0,44.087,44.0951,43.9981,44.0385,385209.0
2018-11-14 13:50:00,54.46,54.56,54.4,54.44,680546.0,44.0304,44.1113,43.9819,44.0142,680546.0
2018-11-14 14:00:00,54.44,54.46,54.35,54.45,831495.0,44.0142,44.0304,43.9415,44.0223,831495.0
2018-11-14 14:10:00,54.44,54.52,54.44,54.5,501398.0,44.0142,44.0789,44.0142,44.0628,501398.0
2018-11-14 14:20:00,54.51,54.61,54.5,54.6,635375.0,44.0708,44.1517,44.0628,44.1436,635375.0
2018-11-14 14:30:00,54.6,54.63,54.58,54.6,508212.0,44.1436,44.1679,44.1274,44.1436,508212.0
2018-11-14 14:40:00,54.6,54.7,54.57,54.67,541322.0,44.1436,44.2245,44.1193,44.2002,541322.0
2018-11-14 14:50:00,54.67,54.74,54.59,54.73,418379.0,44.2002,44.2568,44.1355,44.2487,418379.0
2018-11-14 15:00:00,54.73,54.77,54.67,54.67,304329.0,44.2487,44.281,44.2002,44.2002,304329.0
2018-11-14 15:10:00,54.68,54.71,54.61,54.62,324334.0,44.2083,44.2325,44.1517,44.1598,324334.0
2018-11-14 15:20:00,54.62,54.64,54.56,54.63,419704.0,44.1598,44.1759,44.1113,44.1679,419704.0
2018-11-14 15:30:00,54.62,54.66,54.52,54.52,453211.0,44.1598,44.1921,44.0789,44.0789,453211.0
2018-11-14 15:40:00,54.52,54.52,54.35,54.36,1013606.0,44.0789,44.0789,43.9415,43.9496,1013606.0
2018-11-14 15:50:00,54.37,54.52,54.33,54.48,2991669.0,43.9576,44.0789,43.9253,44.0466,2991669.0
2018-11-15 09:30:00,54.22,54.24,53.56,53.71,3837108.0,43.8364,43.8525,43.3028,43.424,3837108.0
2018-11-15 09:40:00,53.7,53.9,53.64,53.89,2239093.0,43.416,43.5777,43.3675,43.5696,2239093.0
2018-11-15 09:50:00,53.88,53.92,53.7,53.77,987609.0,43.5615,43.5938,43.416,43.4726,987609.0
2018-11-15 10:00:00,53.77,54.07,53.73,54.07,1061621.0,43.4726,43.7151,43.4402,43.7151,1061621.0
2018-11-15 10:10:00,54.06,54.11,53.98,54.05,837476.0,43.707,43.7474,43.6423,43.6989,837476.0
2018-11-15 10:20:00,54.05,54.11,53.89,53.98,393023.0,43.6989,43.7474,43.5696,43.6423,393023.0
2018-11-15 10:30:00,53.99,54.06,53.89,53.92,445997.0,43.6504,43.707,43.5696,43.5938,445997.0
2018-11-15 10:40:00,53.92,53.99,53.82,53.84,779483.0,43.5938,43.6504,43.513,43.5291,779483.0
2018-11-15 10:50:00,53.84,53.91,53.68,53.9,1015469.0,43.5291,43.5857,43.3998,43.5777,1015469.0
2018-11-15 11:00:00,53.91,54.07,53.9,54.04,659607.0,43.5857,43.7151,43.5777,43.6908,659607.0
2018-11-15 11:10:00,54.04,54.13,54.01,54.11,1485056.0,43.6908,43.7636,43.6666,43.7474,1485056.0
2018-11-15 11:20:00,54.12,54.17,53.97,54.17,618156.0,43.7555,43.796,43.6343,43.796,618156.0
2018-11-15 11:30:00,54.17,54.22,54.13,54.17,413624.0,43.796,43.8364,43.7636,43.796,413624.0
2018-11-15 11:40:00,54.17,54.23,54.12,54.14,460098.0,43.796,43.8445,43.7555,43.7717,460098.0
2018-11-15 11:50:00,54.14,54.21,54.07,54.19,585437.0,43.7717,43.8283,43.7151,43.8121,585437.0
2018-11-15 12:00:00,54.18,54.27,54.13,54.2,455636.0,43.804,43.8768,43.7636,43.8202,455636.0
2018-11-15 12:10:00,54.21,54.21,54.1,54.12,269052.0,43.8283,43.8283,43.7394,43.7555,269052.0
2018-11-15 12:20:00,54.13,54.14,54.05,54.12,300184.0,43.7636,43.7717,43.6989,43.7555,300184.0
2018-11-15 12:30:00,54.12,54.15,54.0,54.13,414007.0,43.7555,43.7798,43.6585,43.7636,414007.0
2018-11-15 12:40:00,54.13,54.14,54.06,54.06,168044.0,43.7636,43.7717,43.707,43.707,168044.0
2018-11-15 12:50:00,54.06,54.08,53.95,53.98,251433.0,43.707,43.7232,43.6181,43.6423,251433.0
2018-11-15 13:00:00,53.99,54.07,53.98,54.06,260383.0,43.6504,43.7151,43.6423,43.707,260383.0
2018-11-15 13:10:00,54.06,54.15,54.01,54.08,441890.0,43.707,43.7798,43.6666,43.7232,441890.0
2018-11-15 13:20:00,54.08,54.19,54.08,54.17,384562.0,43.7232,43.8121,43.7232,43.796,384562.0
2018-11-15 13:30:00,54.17,54.22,54.1,54.12,449555.0,43.796,43.8364,43.7394,43.7555,449555.0
2018-11-15 13:40:00,54.12,54.21,54.09,54.14,376139.0,43.7555,43.8283,43.7313,43.7717,376139.0
2018-11-15 13:50:00,54.13,54.18,54.07,54.16,323477.0,43.7636,43.804,43.7151,43.7879,323477.0
2018-11-15 14:00:00,54.17,54.18,54.07,54.09,251989.0,43.796,43.804,43.7151,43.7313,251989.0
2018-11-15 14:10:00,54.08,54.13,54.05,54.12,224948.0,43.7232,43.7636,43.6989,43.7555,224948.0
2018-11-15 14:20:00,54.13,54.17,54.09,54.11,225983.0,43.7636,43.796,43.7313,43.7474,225983.0
2018-11-15 14:30:00,54.11,54.22,54.11,54.12,214616.0,43.7474,43.8364,43.7474,43.7555,214616.0
2018-11-15 14:40:00,54.12,54.14,54.06,54.1,255615.0,43.7555,43.7717,43.707,43.7394,255615.0
2018-11-15 14:50:00,54.08,54.1,53.99,54.04,1301658.0,43.7232,43.7394,43.6504,43.6908,1301658.0
2018-11-15 15:00:00,54.03,54.05,53.93,54.01,871961.0,43.6828,43.6989,43.6019,43.6666,871961.0
2018-11-15 15:10:00,54.01,54.11,53.98,54.08,487058.0,43.6666,43.7474,43.6423,43.7232,487058.0
2018-11-15 15:20:00,54.08,54.09,53.94,53.94,398237.0,43.7232,43.7313,43.61,43.61,398237.0
2018-11-15 15:30:00,53.94,54.08,53.92,54.08,350663.0,43.61,43.7232,43.5938,43.7232,350663.0
2018-11-15 15:40:00,54.08,54.11,54.0,54.04,478547.0,43.7232,43.7474,43.6585,43.6908,478547.0
2018-11-15 15:50:00,54.04,54.1,54.0,54.09,2533807.0,43.6908,43.7394,43.6585,43.7313,2533807.0
2018-11-16 09:30:00,54.88,55.14,54.78,54.98,3218194.0,44.37,44.5802,44.2891,44.4508,3218194.0
2018-11-16 09:40:00,54.99,55.04,54.75,54.75,683565.0,44.4589,44.4993,44.2649,44.2649,683565.0
2018-11-16 09:50:00,54.74,54.8,54.55,54.55,902821.0,44.2568,44.3053,44.1032,44.1032,902821.0
2018-11-16 10:00:00,54.55,54.66,54.5,54.62,764517.0,44.1032,44.1921,44.0628,44.1598,764517.0
2018-11-16 10:10:00,54.63,54.77,54.52,54.75,1070104.0,44.1679,44.281,44.0789,44.2649,1070104.0
2018-11-16 10:20:00,54.75,54.77,54.47,54.55,473010.0,44.2649,44.281,44.0385,44.1032,473010.0
2018-11-16 10:30:00,54.54,54.71,54.5,54.67,384793.0,44.0951,44.2325,44.0628,44.2002,384793.0
2018-11-16 10:40:00,54.66,54.86,54.64,54.86,401947.0,44.1921,44.3538,44.1759,44.3538,401947.0
2018-11-16 10:50:00,54.86,54.87,54.79,54.83,550018.0,44.3538,44.3619,44.2972,44.3296,550018.0
2018-11-16 11:00:00,54.83,54.86,54.76,54.86,258007.0,44.3296,44.3538,44.273,44.3538,258007.0
2018-11-16 11:10:00,54.85,54.93,54.81,54.88,207017.0,44.3457,44.4104,44.3134,44.37,207017.0
2018-11-16 11:20:00,54.87,54.91,54.7,54.7,206586.0,44.3619,44.3942,44.2245,44.2245,206586.0
2018-11-16 11:30:00,54.7,54.74,54.55,54.59,363787.0,44.2245,44.2568,44.1032,44.1355,363787.0
2018-11-16 11:40:00,54.6,54.66,54.57,54.66,219885.0,44.1436,44.1921,44.1193,44.1921,219885.0
2018-11-16 11:50:00,54.66,54.75,54.64,54.65,223882.0,44.1921,44.2649,44.1759,44.184,223882.0
2018-11-16 12:00:00,54.67,54.83,54.66,54.79,242932.0,44.2002,44.3296,44.1921,44.2972,242932.0
2018-11-16 12:10:00,54.79,54.79,54.73,54.77,168768.0,44.2972,44.2972,44.2487,44.281,168768.0
2018-11-16 12:20:00,54.76,54.77,54.67,54.69,122049.0,44.273,44.281,44.2002,44.2164,122049.0
2018-11-16 12:30:00,54.68,54.83,54.65,54.82,347280.0,44.2083,44.3296,44.184,44.3215,347280.0
2018-11-16 12:40:00,54.82,54.89,54.77,54.86,372405.0,44.3215,44.3781,44.281,44.3538,372405.0
2018-11-16 12:50:00,54.86,54.87,54.8,54.86,222959.0,44.3538,44.3619,44.3053,44.3538,222959.0
2018-11-16 13:00:00,54.86,54.93,54.78,54.79,543037.0,44.3538,44.4104,44.2891,44.2972,543037.0
2018-11-16 13:10:00,54.79,54.86,54.79,54.82,262449.0,44.2972,44.3538,44.2972,44.3215,262449.0
2018-11-16 13:20:00,54.82,54.84,54.73,54.73,147793.0,44.3215,44.3376,44.2487,44.2487,147793.0
2018-11-16 13:30:00,54.74,54.79,54.7,54.78,119059.0,44.2568,44.2972,44.2245,44.2891,119059.0
2018-11-16 13:40:00,54.78,54.8,54.73,54.78,226044.0,44.2891,44.3053,44.2487,44.2891,226044.0
2018-11-16 13:50:00,54.77,54.82,54.76,54.77,139899.0,44.281,44.3215,44.273,44.281,139899.0
2018-11-16 14:00:00,54.77,54.83,54.76,54.82,135386.0,44.281,44.3296,44.273,44.3215,135386.0
2018-11-16 14:10:00,54.82,54.84,54.71,54.74,168154.0,44.3215,44.3376,44.2325,44.2568,168154.0
2018-11-16 14:20:00,54.74,54.82,54.72,54.8,158307.0,44.2568,44.3215,44.2406,44.3053,158307.0
2018-11-16 14:30:00,54.8,54.83,54.77,54.78,254391.0,44.3053,44.3296,44.281,44.2891,254391.0
2018-11-16 14:40:00,54.78,54.81,54.76,54.77,142274.0,44.2891,44.3134,44.273,44.281,142274.0
2018-11-16 14:50:00,54.77,54.78,54.72,54.76,231609.0,44.281,44.2891,44.2406,44.273,231609.0
2018-11-16 15:00:00,54.76,54.78,54.7,54.75,226350.0,44.273,44.2891,44.2245,44.2649,226350.0
2018-11-16 15:10:00,54.75,54.89,54.75,54.89,207798.0,44.2649,44.3781,44.2649,44.3781,207798.0
2018-11-16 15:20:00,54.89,54.91,54.81,54.83,173261.0,44.3781,44.3942,44.3134,44.3296,173261.0
2018-11-16 15:30:00,54.83,54.87,54.79,54.86,354483.0,44.3296,44.3619,44.2972,44.3538,354483.0
2018-11-16 15:40:00,54.87,54.92,54.79,54.84,698842.0,44.3619,44.4023,44.2972,44.3376,698842.0
2018-11-16 15:50:00,54.84,54.88,54.8,54.86,3169687.0,44.3376,44.37,44.3053,44.3538,3169687.0
2018-11-19 09:30:00,54.8,54.91,54.57,54.91,867068.0,44.3053,44.3942,44.1193,44.3942,867068.0
2018-11-19 09:40:00,54.9,55.06,54.85,55.04,564759.0,44.3861,44.5155,44.3457,44.4993,564759.0
2018-11-19 09:50:00,55.03,55.16,54.99,55.0,528777.0,44.4913,44.5964,44.4589,44.467,528777.0
2018-11-19 10:00:00,55.0,55.17,54.96,55.08,380125.0,44.467,44.6044,44.4347,44.5317,380125.0
2018-11-19 10:10:00,55.08,55.11,54.93,54.97,438439.0,44.5317,44.5559,44.4104,44.4427,438439.0
2018-11-19 10:20:00,54.96,55.01,54.9,54.95,380086.0,44.4347,44.4751,44.3861,44.4266,380086.0
2018-11-19 10:30:00,54.96,54.97,54.78,54.79,412213.0,44.4347,44.4427,44.2891,44.2972,412213.0
2018-11-19 10:40:00,54.79,54.87,54.76,54.78,363888.0,44.2972,44.3619,44.273,44.2891,363888.0
2018-11-19 10:50:00,54.77,54.88,54.73,54.86,340903.0,44.281,44.37,44.2487,44.3538,340903.0
2018-11-19 11:00:00,54.85,54.9,54.82,54.88,258466.0,44.3457,44.3861,44.3215,44.37,258466.0
2018-11-19 11:10:00,54.89,54.92,54.8,54.82,303043.0,44.3781,44.4023,44.3053,44.3215,303043.0
2018-11-19 11:20:00,54.81,54.91,54.76,54.88,210538.0,44.3134,44.3942,44.273,44.37,210538.0
2018-11-19 11:30:00,54.89,54.96,54.86,54.86,238309.0,44.3781,44.4347,44.3538,44.3538,238309.0
2018-11-19 11:40:00,54.86,54.94,54.85,54.92,207910.0,44.3538,44.4185,44.3457,44.4023,207910.0
2018-11-19 11:50:00,54.92,54.96,54.86,54.88,297106.0,44.4023,44.4347,44.3538,44.37,297106.0
2018-11-19 12:00:00,54.88,54.89,54.76,54.79,271200.0,44.37,44.3781,44.273,44.2972,271200.0
2018-11-19 12:10:00,54.79,54.82,54.7,54.71,254093.0,44.2972,44.3215,44.2245,44.2325,254093.0
2018-11-19 12:20:00,54.71,54.8,54.71,54.79,251675.0,44.2325,44.3053,44.2325,44.2972,251675.0
2018-11-19 12:30:00,54.79,54.86,54.75,54.86,137408.0,44.2972,44.3538,44.2649,44.3538,137408.0
2018-11-19 12:40:00,54.86,54.91,54.83,54.83,149886.0,44.3538,44.3942,44.3296,44.3296,149886.0
2018-11-19 12:50:00,54.83,54.93,54.82,54.92,172293.0,44.3296,44.4104,44.3215,44.4023,172293.0
2018-11-19 13:00:00,54.92,54.95,54.88,54.88,113411.0,44.4023,44.4266,44.37,44.37,113411.0
2018-11-19 13:10:00,54.88,54.99,54.88,54.96,168404.0,44.37,44.4589,44.37,44.4347,168404.0
2018-11-19 13:20:00,54.97,54.99,54.93,54.96,162493.0,44.4427,44.4589,44.4104,44.4347,162493.0
2018-11-19 13:30:00,54.96,55.02,54.93,55.0,175491.0,44.4347,44.4832,44.4104,44.467,175491.0
2018-11-19 13:40:00,55.0,55.07,54.99,54.99,148819.0,44.467,44.5236,44.4589,44.4589,148819.0
2018-11-19 13:50:00,55.0,55.0,54.93,54.94,138555.0,44.467,44.467,44.4104,44.4185,138555.0
2018-11-19 14:00:00,54.94,54.94,54.82,54.83,450805.0,44.4185,44.4185,44.3215,44.3296,450805.0
2018-11-19 14:10:00,54.82,54.83,54.76,54.8,330507.0,44.3215,44.3296,44.273,44.3053,330507.0
2018-11-19 14:20:00,54.81,54.81,54.73,54.75,365663.0,44.3134,44.3134,44.2487,44.2649,365663.0
2018-11-19 14:30:00,54.76,54.84,54.75,54.84,685213.0,44.273,44.3376,44.2649,44.3376,685213.0
2018-11-19 14:40:00,54.85,54.94,54.85,54.94,246851.0,44.3457,44.4185,44.3457,44.4185,246851.0
2018-11-19 14:50:00,54.95,54.97,54.9,54.96,164015.0,44.4266,44.4427,44.3861,44.4347,164015.0
2018-11-19 15:00:00,54.96,55.0,54.9,54.98,190765.0,44.4347,44.467,44.3861,44.4508,190765.0
2018-11-19 15:10:00,54.99,55.04,54.94,55.0,1090195.0,44.4589,44.4993,44.4185,44.467,1090195.0
2018-11-19 15:20:00,55.0,55.1,55.0,55.04,585425.0,44.467,44.5478,44.467,44.4993,585425.0
2018-11-19 15:30:00,55.05,55.1,55.02,55.07,683881.0,44.5074,44.5478,44.4832,44.5236,683881.0
2018-11-19 15:40:00,55.06,55.06,54.96,55.03,370164.0,44.5155,44.5155,44.4347,44.4913,370164.0
2018-11-19 15:50:00,55.03,55.13,55.02,55.13,900242.0,44.4913,44.5721,44.4832,44.5721,900242.0
2018-11-20 09:30:00,55.28,55.67,55.25,55.35,1923143.0,44.6934,45.0087,44.6691,44.75,1923143.0
2018-11-20 09:40:00,55.36,55.49,55.28,55.46,654723.0,44.7581,44.8632,44.6934,44.8389,654723.0
2018-11-20 09:50:00,55.46,55.57,55.29,55.29,1026133.0,44.8389,44.9278,44.7015,44.7015,1026133.0
2018-11-20 10:00:00,55.28,55.3,55.1,55.29,953002.0,44.6934,44.7095,44.5478,44.7015,953002.0
2018-11-20 10:10:00,55.29,55.43,55.23,55.24,538673.0,44.7015,44.8146,44.653,44.661,538673.0
2018-11-20 10:20:00,55.24,55.29,55.08,55.15,488298.0,44.661,44.7015,44.5317,44.5883,488298.0
2018-11-20 10:30:00,55.14,55.22,54.78,54.86,672552.0,44.5802,44.6449,44.2891,44.3538,672552.0
2018-11-20 10:40:00,54.86,54.96,54.75,54.85,774530.0,44.3538,44.4347,44.2649,44.3457,774530.0
2018-11-20 10:50:00,54.84,54.85,54.63,54.65,1252755.0,44.3376,44.3457,44.1679,44.184,1252755.0
2018-11-20 11:00:00,54.65,54.74,54.56,54.72,473775.0,44.184,44.2568,44.1113,44.2406,473775.0
2018-11-20 11:10:00,54.71,54.88,54.64,54.8,403370.0,44.2325,44.37,44.1759,44.3053,403370.0
2018-11-20 11:20:00,54.8,54.89,54.74,54.88,612172.0,44.3053,44.3781,44.2568,44.37,612172.0
2018-11-20 11:30:00,54.88,54.88,54.66,54.77,487125.0,44.37,44.37,44.1921,44.281,487125.0
2018-11-20 11:40:00,54.77,54.99,54.76,54.97,453035.0,44.281,44.4589,44.273,44.4427,453035.0
2018-11-20 11:50:00,54.96,54.98,54.85,54.95,197673.0,44.4347,44.4508,44.3457,44.4266,197673.0
2018-11-20 12:00:00,54.96,55.06,54.96,55.0,632787.0,44.4347,44.5155,44.4347,44.467,632787.0
2018-11-20 12:10:00,54.99,55.03,54.95,55.02,425686.0,44.4589,44.4913,44.4266,44.4832,425686.0
2018-11-20 12:20:00,55.01,55.09,54.93,55.04,237766.0,44.4751,44.5398,44.4104,44.4993,237766.0
2018-11-20 12:30:00,55.04,55.08,54.97,54.98,218125.0,44.4993,44.5317,44.4427,44.4508,218125.0
2018-11-20 12:40:00,54.98,55.1,54.97,55.1,201949.0,44.4508,44.5478,44.4427,44.5478,201949.0
2018-11-20 12:50:00,55.1,55.14,55.01,55.01,212078.0,44.5478,44.5802,44.4751,44.4751,212078.0
2018-11-20 13:00:00,55.02,55.03,54.95,55.01,219065.0,44.4832,44.4913,44.4266,44.4751,219065.0
2018-11-20 13:10:00,55.01,55.04,54.97,54.98,235588.0,44.4751,44.4993,44.4427,44.4508,235588.0
2018-11-20 13:20:00,54.98,55.0,54.94,54.99,227346.0,44.4508,44.467,44.4185,44.4589,227346.0
2018-11-20 13:30:00,54.99,54.99,54.93,54.97,259577.0,44.4589,44.4589,44.4104,44.4427,259577.0
2018-11-20 13:40:00,54.98,55.02,54.95,55.0,350491.0,44.4508,44.4832,44.4266,44.467,350491.0
2018-11-20 13:50:00,55.0,55.07,54.98,55.07,238318.0,44.467,44.5236,44.4508,44.5236,238318.0
2018-11-20 14:00:00,55.06,55.09,55.0,55.02,306210.0,44.5155,44.5398,44.467,44.4832,306210.0
2018-11-20 14:10:00,55.02,55.08,55.0,55.02,152624.0,44.4832,44.5317,44.467,44.4832,152624.0
2018-11-20 14:20:00,55.01,55.03,54.96,54.98,175015.0,44.4751,44.4913,44.4347,44.4508,175015.0
2018-11-20 14:30:00,54.99,55.03,54.97,54.98,275446.0,44.4589,44.4913,44.4427,44.4508,275446.0
2018-11-20 14:40:00,54.98,55.03,54.94,54.99,300293.0,44.4508,44.4913,44.4185,44.4589,300293.0
2018-11-20 14:50:00,54.98,55.02,54.89,54.93,208767.0,44.4508,44.4832,44.3781,44.4104,208767.0
2018-11-20 15:00:00,54.94,55.01,54.87,54.9,332478.0,44.4185,44.4751,44.3619,44.3861,332478.0
2018-11-20 15:10:00,54.9,54.98,54.87,54.96,285336.0,44.3861,44.4508,44.3619,44.4347,285336.0
2018-11-20 15:20:00,54.96,55.02,54.92,54.99,498944.0,44.4347,44.4832,44.4023,44.4589,498944.0
2018-11-20 15:30:00,54.98,55.04,54.97,55.02,411539.0,44.4508,44.4993,44.4427,44.4832,411539.0
2018-11-20 15:40:00,55.02,55.03,54.88,54.9,465395.0,44.4832,44.4913,44.37,44.3861,465395.0
2018-11-20 15:50:00,54.89,54.92,54.79,54.86,2791027.0,44.3781,44.4023,44.2972,44.3538,2791027.0
2018-11-21 09:30:00,54.7,54.77,54.36,54.49,1372972.0,44.2245,44.281,43.9496,44.0547,1372972.0
2018-11-21 09:40:00,54.49,54.6,54.39,54.55,657662.0,44.0547,44.1436,43.9738,44.1032,657662.0
2018-11-21 09:50:00,54.55,54.64,54.49,54.51,484678.0,44.1032,44.1759,44.0547,44.0708,484678.0
2018-11-21 10:00:00,54.51,54.72,54.5,54.67,436664.0,44.0708,44.2406,44.0628,44.2002,436664.0
2018-11-21 10:10:00,54.66,54.68,54.47,54.56,638613.0,44.1921,44.2083,44.0385,44.1113,638613.0
2018-11-21 10:20:00,54.56,54.57,54.39,54.43,312660.0,44.1113,44.1193,43.9738,44.0062,312660.0
2018-11-21 10:30:00,54.43,54.5,54.38,54.47,422055.0,44.0062,44.0628,43.9657,44.0385,422055.0
2018-11-21 10:40:00,54.47,54.48,54.37,54.41,761405.0,44.0385,44.0466,43.9576,43.99,761405.0
2018-11-21 10:50:00,54.42,54.43,54.32,54.38,445484.0,43.9981,44.0062,43.9172,43.9657,445484.0
2018-11-21 11:00:00,54.39,54.41,54.3,54.37,344196.0,43.9738,43.99,43.9011,43.9576,344196.0
2018-11-21 11:10:00,54.38,54.45,54.33,54.4,486979.0,43.9657,44.0223,43.9253,43.9819,486979.0
2018-11-21 11:20:00,54.4,54.55,54.4,54.54,280959.0,43.9819,44.1032,43.9819,44.0951,280959.0
2018-11-21 11:30:00,54.54,54.57,54.49,54.52,221607.0,44.0951,44.1193,44.0547,44.0789,221607.0
2018-11-21 11:40:00,54.52,54.55,54.37,54.38,368141.0,44.0789,44.1032,43.9576,43.9657,368141.0
2018-11-21 11:50:00,54.38,54.45,54.37,54.39,549394.0,43.9657,44.0223,43.9576,43.9738,549394.0
2018-11-21 12:00:00,54.39,54.39,54.32,54.37,143474.0,43.9738,43.9738,43.9172,43.9576,143474.0
2018-11-21 12:10:00,54.37,54.37,54.28,54.28,278730.0,43.9576,43.9576,43.8849,43.8849,278730.0
2018-11-21 12:20:00,54.28,54.34,54.26,54.3,288031.0,43.8849,43.9334,43.8687,43.9011,288031.0
2018-11-21 12:30:00,54.31,54.31,54.21,54.23,142225.0,43.9091,43.9091,43.8283,43.8445,142225.0
2018-11-21 12:40:00,54.23,54.26,54.18,54.2,160507.0,43.8445,43.8687,43.804,43.8202,160507.0
2018-11-21 12:50:00,54.2,54.23,54.16,54.22,143475.0,43.8202,43.8445,43.7879,43.8364,143475.0
2018-11-21 13:00:00,54.23,54.25,54.12,54.13,310430.0,43.8445,43.8606,43.7555,43.7636,310430.0
2018-11-21 13:10:00,54.13,54.15,54.1,54.13,406705.0,43.7636,43.7798,43.7394,43.7636,406705.0
2018-11-21 13:20:00,54.13,54.14,54.05,54.11,302458.0,43.7636,43.7717,43.6989,43.7474,302458.0
2018-11-21 13:30:00,54.12,54.15,54.05,54.07,228098.0,43.7555,43.7798,43.6989,43.7151,228098.0
2018-11-21 13:40:00,54.07,54.11,54.03,54.03,177142.0,43.7151,43.7474,43.6828,43.6828,177142.0
2018-11-21 13:50:00,54.03,54.04,54.0,54.02,147471.0,43.6828,43.6908,43.6585,43.6747,147471.0
2018-11-21 14:00:00,54.02,54.02,53.96,53.98,272438.0,43.6747,43.6747,43.6262,43.6423,272438.0
2018-11-21 14:10:00,53.99,54.01,53.95,53.95,306989.0,43.6504,43.6666,43.6181,43.6181,306989.0
2018-11-21 14:20:00,53.95,54.06,53.95,54.05,182458.0,43.6181,43.707,43.6181,43.6989,182458.0
2018-11-21 14:30:00,54.05,54.08,54.02,54.04,291820.0,43.6989,43.7232,43.6747,43.6908,291820.0
2018-11-21 14:40:00,54.04,54.1,54.03,54.06,172240.0,43.6908,43.7394,43.6828,43.707,172240.0
2018-11-21 14:50:00,54.07,54.12,54.05,54.11,254159.0,43.7151,43.7555,43.6989,43.7474,254159.0
2018-11-21 15:00:00,54.1,54.17,54.1,54.16,221446.0,43.7394,43.796,43.7394,43.7879,221446.0
2018-11-21 15:10:00,54.17,54.17,54.05,54.05,262624.0,43.796,43.796,43.6989,43.6989,262624.0
2018-11-21 15:20:00,54.05,54.05,53.99,54.0,272909.0,43.6989,43.6989,43.6504,43.6585,272909.0
2018-11-21 15:30:00,53.99,54.01,53.93,53.98,687605.0,43.6504,43.6666,43.6019,43.6423,687605.0
2018-11-21 15:40:00,53.98,54.05,53.95,54.01,614929.0,43.6423,43.6989,43.6181,43.6666,614929.0
2018-11-21 15:50:00,54.01,54.13,54.0,54.05,2775663.0,43.6666,43.7636,43.6585,43.6989,2775663.0
2018-11-23 09:30:00,54.15,54.17,53.76,53.88,910588.0,43.7798,43.796,43.4645,43.5615,910588.0
2018-11-23 09:40:00,53.88,53.91,53.79,53.87,415404.0,43.5615,43.5857,43.4887,43.5534,415404.0
2018-11-23 09:50:00,53.88,53.94,53.8,53.93,349764.0,43.5615,43.61,43.4968,43.6019,349764.0
2018-11-23 10:00:00,53.92,53.93,53.75,53.82,378884.0,43.5938,43.6019,43.4564,43.513,378884.0
2018-11-23 10:10:00,53.82,53.99,53.81,53.97,333256.0,43.513,43.6504,43.5049,43.6343,333256.0
2018-11-23 10:20:00,53.96,53.99,53.85,53.89,209941.0,43.6262,43.6504,43.5372,43.5696,209941.0
2018-11-23 10:30:00,53.88,54.01,53.87,54.0,214902.0,43.5615,43.6666,43.5534,43.6585,214902.0
2018-11-23 10:40:00,54.0,54.1,53.99,54.1,143062.0,43.6585,43.7394,43.6504,43.7394,143062.0
2018-11-23 10:50:00,54.1,54.12,54.03,54.08,245065.0,43.7394,43.7555,43.6828,43.7232,245065.0
2018-11-23 11:00:00,54.08,54.1,53.97,53.98,197015.0,43.7232,43.7394,43.6343,43.6423,197015.0
2018-11-23 11:10:00,53.98,54.12,53.97,54.12,178863.0,43.6423,43.7555,43.6343,43.7555,178863.0
2018-11-23 11:20:00,54.12,54.22,54.09,54.18,172162.0,43.7555,43.8364,43.7313,43.804,172162.0
2018-11-23 11:30:00,54.19,54.23,54.15,54.18,185220.0,43.8121,43.8445,43.7798,43.804,185220.0
2018-11-23 11:40:00,54.17,54.21,54.12,54.15,123099.0,43.796,43.8283,43.7555,43.7798,123099.0
2018-11-23 11:50:00,54.15,54.15,53.98,54.0,163547.0,43.7798,43.7798,43.6423,43.6585,163547.0
2018-11-23 12:00:00,53.99,54.02,53.92,53.96,216302.0,43.6504,43.6747,43.5938,43.6262,216302.0
2018-11-23 12:10:00,53.96,54.0,53.94,54.0,163256.0,43.6262,43.6585,43.61,43.6585,163256.0
2018-11-23 12:20:00,54.01,54.11,54.01,54.11,243051.0,43.6666,43.7474,43.6666,43.7474,243051.0
2018-11-23 12:30:00,54.11,54.14,54.04,54.11,257601.0,43.7474,43.7717,43.6908,43.7474,257601.0
2018-11-23 12:40:00,54.11,54.24,54.1,54.23,248892.0,43.7474,43.8525,43.7394,43.8445,248892.0
2018-11-23 12:50:00,54.23,54.24,54.07,54.11,1144324.0,43.8445,43.8525,43.7151,43.7474,1144324.0
2018-11-26 09:30:00,54.17,54.36,54.11,54.36,633475.0,43.796,43.9496,43.7474,43.9496,633475.0
2018-11-26 09:40:00,54.37,54.38,54.16,54.19,690104.0,43.9576,43.9657,43.7879,43.8121,690104.0
2018-11-26 09:50:00,54.2,54.32,54.18,54.31,364844.0,43.8202,43.9172,43.804,43.9091,364844.0
2018-11-26 10:00:00,54.31,54.32,54.18,54.19,453512.0,43.9091,43.9172,43.804,43.8121,453512.0
2018-11-26 10:10:00,54.19,54.19,54.05,54.05,410888.0,43.8121,43.8121,43.6989,43.6989,410888.0
2018-11-26 10:20:00,54.06,54.16,54.06,54.16,387303.0,43.707,43.7879,43.707,43.7879,387303.0
2018-11-26 10:30:00,54.15,54.2,54.08,54.1,522789.0,43.7798,43.8202,43.7232,43.7394,522789.0
2018-11-26 10:40:00,54.09,54.11,53.88,54.01,966823.0,43.7313,43.7474,43.5615,43.6666,966823.0
2018-11-26 10:50:00,54.01,54.03,53.93,53.94,133871.0,43.6666,43.6828,43.6019,43.61,133871.0
2018-11-26 11:00:00,53.95,54.02,53.93,54.01,376211.0,43.6181,43.6747,43.6019,43.6666,376211.0
2018-11-26 11:10:00,54.01,54.03,53.94,54.01,226132.0,43.6666,43.6828,43.61,43.6666,226132.0
2018-11-26 11:20:00,54.01,54.09,54.0,54.07,323991.0,43.6666,43.7313,43.6585,43.7151,323991.0
2018-11-26 11:30:00,54.05,54.11,54.02,54.05,237761.0,43.6989,43.7474,43.6747,43.6989,237761.0
2018-11-26 11:40:00,54.05,54.05,54.0,54.05,212609.0,43.6989,43.6989,43.6585,43.6989,212609.0
2018-11-26 11:50:00,54.05,54.08,54.03,54.05,354146.0,43.6989,43.7232,43.6828,43.6989,354146.0
2018-11-26 12:00:00,54.05,54.13,54.05,54.12,127892.0,43.6989,43.7636,43.6989,43.7555,127892.0
2018-11-26 12:10:00,54.12,54.15,54.07,54.08,227547.0,43.7555,43.7798,43.7151,43.7232,227547.0
2018-11-26 12:20:00,54.08,54.15,54.04,54.14,146832.0,43.7232,43.7798,43.6908,43.7717,146832.0
2018-11-26 12:30:00,54.15,54.19,54.09,54.1,131998.0,43.7798,43.8121,43.7313,43.7394,131998.0
2018-11-26 12:40:00,54.11,54.17,54.11,54.13,63905.0,43.7474,43.796,43.7474,43.7636,63905.0
2018-11-26 12:50:00,54.14,54.17,54.11,54.13,197056.0,43.7717,43.796,43.7474,43.7636,197056.0
2018-11-26 13:00:00,54.13,54.17,54.1,54.14,141660.0,43.7636,43.796,43.7394,43.7717,141660.0
2018-11-26 13:10:00,54.14,54.22,54.13,54.16,167782.0,43.7717,43.8364,43.7636,43.7879,167782.0
2018-11-26 13:20:00,54.17,54.27,54.17,54.23,160308.0,43.796,43.8768,43.796,43.8445,160308.0
2018-11-26 13:30:00,54.24,54.25,54.2,54.21,151492.0,43.8525,43.8606,43.8202,43.8283,151492.0
2018-11-26 13:40:00,54.21,54.25,54.18,54.23,370826.0,43.8283,43.8606,43.804,43.8445,370826.0
2018-11-26 13:50:00,54.24,54.25,54.19,54.19,244900.0,43.8525,43.8606,43.8121,43.8121,244900.0
2018-11-26 14:00:00,54.2,54.26,54.2,54.23,93662.0,43.8202,43.8687,43.8202,43.8445,93662.0
2018-11-26 14:10:00,54.22,54.26,54.2,54.25,147045.0,43.8364,43.8687,43.8202,43.8606,147045.0
2018-11-26 14:20:00,54.25,54.29,54.23,54.26,453397.0,43.8606,43.893,43.8445,43.8687,453397.0
2018-11-26 14:30:00,54.26,54.31,54.24,54.27,124713.0,43.8687,43.9091,43.8525,43.8768,124713.0
2018-11-26 14:40:00,54.27,54.29,54.23,54.26,188559.0,43.8768,43.893,43.8445,43.8687,188559.0
2018-11-26 14:50:00,54.26,54.34,54.25,54.33,98808.0,43.8687,43.9334,43.8606,43.9253,98808.0
2018-11-26 15:00:00,54.33,54.39,54.31,54.36,232425.0,43.9253,43.9738,43.9091,43.9496,232425.0
2018-11-26 15:10:00,54.37,54.41,54.35,54.39,572323.0,43.9576,43.99,43.9415,43.9738,572323.0
2018-11-26 15:20:00,54.39,54.41,54.36,54.4,245223.0,43.9738,43.99,43.9496,43.9819,245223.0
2018-11-26 15:30:00,54.4,54.47,54.36,54.38,347795.0,43.9819,44.0385,43.9496,43.9657,347795.0
2018-11-26 15:40:00,54.38,54.46,54.37,54.43,342210.0,43.9657,44.0304,43.9576,44.0062,342210.0
2018-11-26 15:50:00,54.42,54.46,54.37,54.39,1638080.0,43.9981,44.0304,43.9576,43.9738,1638080.0
2018-11-27 09:30:00,54.39,54.56,54.17,54.33,661829.0,43.9738,44.1113,43.796,43.9253,661829.0
2018-11-27 09:40:00,54.33,54.42,54.28,54.39,442239.0,43.9253,43.9981,43.8849,43.9738,442239.0
2018-11-27 09:50:00,54.39,54.42,54.29,54.4,203947.0,43.9738,43.9981,43.893,43.9819,203947.0
2018-11-27 10:00:00,54.39,54.41,54.32,54.35,166004.0,43.9738,43.99,43.9172,43.9415,166004.0
2018-11-27 10:10:00,54.35,54.54,54.34,54.49,360011.0,43.9415,44.0951,43.9334,44.0547,360011.0
2018-11-27 10:20:00,54.48,54.56,54.46,54.54,127825.0,44.0466,44.1113,44.0304,44.0951,127825.0
2018-11-27 10:30:00,54.54,54.55,54.49,54.53,124527.0,44.0951,44.1032,44.0547,44.087,124527.0
2018-11-27 10:40:00,54.53,54.65,54.51,54.64,369152.0,44.087,44.184,44.0708,44.1759,369152.0
2018-11-27 10:50:00,54.64,54.73,54.63,54.64,277453.0,44.1759,44.2487,44.1679,44.1759,277453.0
2018-11-27 11:00:00,54.63,54.63,54.52,54.59,217310.0,44.1679,44.1679,44.0789,44.1355,217310.0
2018-11-27 11:10:00,54.6,54.64,54.56,54.58,205471.0,44.1436,44.1759,44.1113,44.1274,205471.0
2018-11-27 11:20:00,54.57,54.62,54.55,54.61,288365.0,44.1193,44.1598,44.1032,44.1517,288365.0
2018-11-27 11:30:00,54.61,54.67,54.61,54.63,149757.0,44.1517,44.2002,44.1517,44.1679,149757.0
2018-11-27 11:40:00,54.63,54.69,54.59,54.69,307735.0,44.1679,44.2164,44.1355,44.2164,307735.0
2018-11-27 11:50:00,54.69,54.71,54.65,54.68,303402.0,44.2164,44.2325,44.184,44.2083,303402.0
2018-11-27 12:00:00,54.69,54.7,54.64,54.64,112858.0,44.2164,44.2245,44.1759,44.1759,112858.0
2018-11-27 12:10:00,54.65,54.7,54.63,54.67,136875.0,44.184,44.2245,44.1679,44.2002,136875.0
2018-11-27 12:20:00,54.67,54.67,54.61,54.63,136329.0,44.2002,44.2002,44.1517,44.1679,136329.0
2018-11-27 12:30:00,54.63,54.69,54.59,54.69,276408.0,44.1679,44.2164,44.1355,44.2164,276408.0
2018-11-27 12:40:00,54.69,54.76,54.68,54.74,315316.0,44.2164,44.273,44.2083,44.2568,315316.0
2018-11-27 12:50:00,54.73,54.79,54.72,54.75,158794.0,44.2487,44.2972,44.2406,44.2649,158794.0
2018-11-27 13:00:00,54.75,54.79,54.74,54.75,92850.0,44.2649,44.2972,44.2568,44.2649,92850.0
2018-11-27 13:10:00,54.75,54.84,54.7,54.8,443722.0,44.2649,44.3376,44.2245,44.3053,443722.0
2018-11-27 13:20:00,54.8,54.82,54.75,54.81,150250.0,44.3053,44.3215,44.2649,44.3134,150250.0
2018-11-27 13:30:00,54.81,54.87,54.8,54.84,466738.0,44.3134,44.3619,44.3053,44.3376,466738.0
2018-11-27 13:40:00,54.84,54.9,54.83,54.87,253480.0,44.3376,44.3861,44.3296,44.3619,253480.0
2018-11-27 13:50:00,54.87,54.88,54.8,54.86,324520.0,44.3619,44.37,44.3053,44.3538,324520.0
2018-11-27 14:00:00,54.86,54.86,54.71,54.74,434269.0,44.3538,44.3538,44.2325,44.2568,434269.0
2018-11-27 14:10:00,54.74,54.77,54.73,54.77,100436.0,44.2568,44.281,44.2487,44.281,100436.0
2018-11-27 14:20:00,54.77,54.83,54.76,54.81,164878.0,44.281,44.3296,44.273,44.3134,164878.0
2018-11-27 14:30:00,54.8,54.82,54.77,54.78,98492.0,44.3053,44.3215,44.281,44.2891,98492.0
2018-11-27 14:40:00,54.78,54.85,54.78,54.82,250616.0,44.2891,44.3457,44.2891,44.3215,250616.0
2018-11-27 14:50:00,54.82,54.85,54.74,54.81,319293.0,44.3215,44.3457,44.2568,44.3134,319293.0
2018-11-27 15:00:00,54.8,54.85,54.79,54.84,231049.0,44.3053,44.3457,44.2972,44.3376,231049.0
2018-11-27 15:10:00,54.84,54.88,54.83,54.86,208901.0,44.3376,44.37,44.3296,44.3538,208901.0
2018-11-27 15:20:00,54.87,54.9,54.85,54.9,164897.0,44.3619,44.3861,44.3457,44.3861,164897.0
2018-11-27 15:30:00,54.9,54.9,54.82,54.84,449933.0,44.3861,44.3861,44.3215,44.3376,449933.0
2018-11-27 15:40:00,54.84,54.87,54.81,54.83,535640.0,44.3376,44.3619,44.3134,44.3296,535640.0
2018-11-27 15:50:00,54.83,54.89,54.81,54.86,2118106.0,44.3296,44.3781,44.3134,44.3538,2118106.0
2018-11-28 09:30:00,54.9,54.97,54.75,54.76,936825.0,44.3861,44.4427,44.2649,44.273,936825.0
2018-11-28 09:40:00,54.77,54.81,54.66,54.72,456879.0,44.281,44.3134,44.1921,44.2406,456879.0
2018-11-28 09:50:00,54.72,54.74,54.65,54.7,339648.0,44.2406,44.2568,44.184,44.2245,339648.0
2018-11-28 10:00:00,54.7,54.74,54.61,54.74,300658.0,44.2245,44.2568,44.1517,44.2568,300658.0
2018-11-28 10:10:00,54.74,54.75,54.65,54.66,180865.0,44.2568,44.2649,44.184,44.1921,180865.0
2018-11-28 10:20:00,54.67,54.74,54.66,54.72,261969.0,44.2002,44.2568,44.1921,44.2406,261969.0
2018-11-28 10:30:00,54.72,54.8,54.68,54.8,209018.0,44.2406,44.3053,44.2083,44.3053,209018.0
2018-11-28 10:40:00,54.8,54.89,54.77,54.81,249993.0,44.3053,44.3781,44.281,44.3134,249993.0
2018-11-28 10:50:00,54.8,54.82,54.75,54.79,183888.0,44.3053,44.3215,44.2649,44.2972,183888.0
2018-11-28 11:00:00,54.79,54.89,54.78,54.83,291877.0,44.2972,44.3781,44.2891,44.3296,291877.0
2018-11-28 11:10:00,54.82,54.83,54.7,54.7,217075.0,44.3215,44.3296,44.2245,44.2245,217075.0
2018-11-28 11:20:00,54.7,54.77,54.69,54.74,76272.0,44.2245,44.281,44.2164,44.2568,76272.0
2018-11-28 11:30:00,54.74,54.76,54.67,54.69,132421.0,44.2568,44.273,44.2002,44.2164,132421.0
2018-11-28 11:40:00,54.69,54.73,54.64,54.73,199340.0,44.2164,44.2487,44.1759,44.2487,199340.0
2018-11-28 11:50:00,54.73,54.79,54.73,54.77,127531.0,44.2487,44.2972,44.2487,44.281,127531.0
2018-11-28 12:00:00,54.77,55.05,54.77,55.03,879970.0,44.281,44.5074,44.281,44.4913,879970.0
2018-11-28 12:10:00,55.03,55.06,54.91,54.96,259866.0,44.4913,44.5155,44.3942,44.4347,259866.0
2018-11-28 12:20:00,54.95,54.97,54.78,54.8,298492.0,44.4266,44.4427,44.2891,44.3053,298492.0
2018-11-28 12:30:00,54.81,54.81,54.66,54.71,350490.0,44.3134,44.3134,44.1921,44.2325,350490.0
2018-11-28 12:40:00,54.71,54.79,54.67,54.73,295620.0,44.2325,44.2972,44.2002,44.2487,295620.0
2018-11-28 12:50:00,54.73,54.82,54.71,54.78,199726.0,44.2487,44.3215,44.2325,44.2891,199726.0
2018-11-28 13:00:00,54.78,54.78,54.73,54.76,148823.0,44.2891,44.2891,44.2487,44.273,148823.0
2018-11-28 13:10:00,54.76,54.78,54.71,54.72,130483.0,44.273,44.2891,44.2325,44.2406,130483.0
2018-11-28 13:20:00,54.72,54.75,54.7,54.71,117779.0,44.2406,44.2649,44.2245,44.2325,117779.0
2018-11-28 13:30:00,54.7,54.76,54.69,54.74,132003.0,44.2245,44.273,44.2164,44.2568,132003.0
2018-11-28 13:40:00,54.75,54.78,54.72,54.76,123807.0,44.2649,44.2891,44.2406,44.273,123807.0
2018-11-28 13:50:00,54.76,54.76,54.68,54.7,99794.0,44.273,44.273,44.2083,44.2245,99794.0
2018-11-28 14:00:00,54.7,54.7,54.63,54.7,191516.0,44.2245,44.2245,44.1679,44.2245,191516.0
2018-11-28 14:10:00,54.7,54.74,54.66,54.66,184400.0,44.2245,44.2568,44.1921,44.1921,184400.0
2018-11-28 14:20:00,54.66,54.75,54.65,54.73,254153.0,44.1921,44.2649,44.184,44.2487,254153.0
2018-11-28 14:30:00,54.73,54.74,54.69,54.72,177972.0,44.2487,44.2568,44.2164,44.2406,177972.0
2018-11-28 14:40:00,54.72,54.81,54.72,54.78,199579.0,44.2406,44.3134,44.2406,44.2891,199579.0
2018-11-28 14:50:00,54.78,54.78,54.69,54.7,208115.0,44.2891,44.2891,44.2164,44.2245,208115.0
2018-11-28 15:00:00,54.71,54.71,54.66,54.69,200305.0,44.2325,44.2325,44.1921,44.2164,200305.0
2018-11-28 15:10:00,54.69,54.77,54.68,54.72,183978.0,44.2164,44.281,44.2083,44.2406,183978.0
2018-11-28 15:20:00,54.72,54.75,54.69,54.74,225647.0,44.2406,44.2649,44.2164,44.2568,225647.0
2018-11-28 15:30:00,54.74,54.8,54.7,54.79,243320.0,44.2568,44.3053,44.2245,44.2972,243320.0
2018-11-28 15:40:00,54.79,54.83,54.77,54.82,565978.0,44.2972,44.3296,44.281,44.3215,565978.0
2018-11-28 15:50:00,54.82,54.83,54.77,54.81,1598586.0,44.3215,44.3296,44.281,44.3134,1598586.0
2018-11-29 09:30:00,54.88,54.88,54.54,54.55,1216310.0,44.37,44.37,44.0951,44.1032,1216310.0
2018-11-29 09:40:00,54.55,54.57,54.37,54.41,759940.0,44.1032,44.1193,43.9576,43.99,759940.0
2018-11-29 09:50:00,54.41,54.41,54.28,54.32,913813.0,43.99,43.99,43.8849,43.9172,913813.0
2018-11-29 10:00:00,54.31,54.52,54.22,54.49,1054745.0,43.9091,44.0789,43.8364,44.0547,1054745.0
2018-11-29 10:10:00,54.49,54.58,54.45,54.55,384851.0,44.0547,44.1274,44.0223,44.1032,384851.0
2018-11-29 10:20:00,54.55,54.56,54.49,54.53,547282.0,44.1032,44.1113,44.0547,44.087,547282.0
2018-11-29 10:30:00,54.53,54.63,54.46,54.46,347612.0,44.087,44.1679,44.0304,44.0304,347612.0
2018-11-29 10:40:00,54.46,54.67,54.46,54.65,339944.0,44.0304,44.2002,44.0304,44.184,339944.0
2018-11-29 10:50:00,54.65,54.69,54.56,54.59,351834.0,44.184,44.2164,44.1113,44.1355,351834.0
2018-11-29 11:00:00,54.58,54.63,54.55,54.6,499682.0,44.1274,44.1679,44.1032,44.1436,499682.0
2018-11-29 11:10:00,54.6,54.63,54.42,54.44,491397.0,44.1436,44.1679,43.9981,44.0142,491397.0
2018-11-29 11:20:00,54.44,54.63,54.43,54.62,374846.0,44.0142,44.1679,44.0062,44.1598,374846.0
2018-11-29 11:30:00,54.63,54.65,54.49,54.54,156530.0,44.1679,44.184,44.0547,44.0951,156530.0
2018-11-29 11:40:00,54.55,54.58,54.52,54.54,74680.0,44.1032,44.1274,44.0789,44.0951,74680.0
2018-11-29 11:50:00,54.54,54.66,54.5,54.66,319189.0,44.0951,44.1921,44.0628,44.1921,319189.0
2018-11-29 12:00:00,54.66,54.75,54.66,54.71,632713.0,44.1921,44.2649,44.1921,44.2325,632713.0
2018-11-29 12:10:00,54.7,54.74,54.67,54.72,143817.0,44.2245,44.2568,44.2002,44.2406,143817.0
2018-11-29 12:20:00,54.73,54.78,54.72,54.78,118746.0,44.2487,44.2891,44.2406,44.2891,118746.0
2018-11-29 12:30:00,54.77,54.82,54.74,54.75,307009.0,44.281,44.3215,44.2568,44.2649,307009.0
2018-11-29 12:40:00,54.75,54.77,54.7,54.74,264037.0,44.2649,44.281,44.2245,44.2568,264037.0
2018-11-29 12:50:00,54.73,54.77,54.68,54.7,252444.0,44.2487,44.281,44.2083,44.2245,252444.0
2018-11-29 13:00:00,54.69,54.7,54.66,54.68,302958.0,44.2164,44.2245,44.1921,44.2083,302958.0
2018-11-29 13:10:00,54.68,54.69,54.63,54.68,207742.0,44.2083,44.2164,44.1679,44.2083,207742.0
2018-11-29 13:20:00,54.7,54.71,54.68,54.7,113727.0,44.2245,44.2325,44.2083,44.2245,113727.0
2018-11-29 13:30:00,54.7,54.72,54.69,54.7,133759.0,44.2245,44.2406,44.2164,44.2245,133759.0
2018-11-29 13:40:00,54.71,54.76,54.7,54.75,139059.0,44.2325,44.273,44.2245,44.2649,139059.0
2018-11-29 13:50:00,54.75,54.76,54.71,54.73,105986.0,44.2649,44.273,44.2325,44.2487,105986.0
2018-11-29 14:00:00,54.72,54.74,54.67,54.68,230679.0,44.2406,44.2568,44.2002,44.2083,230679.0
2018-11-29 14:10:00,54.69,54.77,54.68,54.76,114916.0,44.2164,44.281,44.2083,44.273,114916.0
2018-11-29 14:20:00,54.76,54.77,54.71,54.75,163189.0,44.273,44.281,44.2325,44.2649,163189.0
2018-11-29 14:30:00,54.74,54.78,54.74,54.75,100958.0,44.2568,44.2891,44.2568,44.2649,100958.0
2018-11-29 14:40:00,54.75,54.8,54.73,54.79,279515.0,44.2649,44.3053,44.2487,44.2972,279515.0
2018-11-29 14:50:00,54.79,54.81,54.76,54.8,299038.0,44.2972,44.3134,44.273,44.3053,299038.0
2018-11-29 15:00:00,54.81,54.81,54.72,54.73,152523.0,44.3134,44.3134,44.2406,44.2487,152523.0
2018-11-29 15:10:00,54.73,54.77,54.69,54.72,191611.0,44.2487,44.281,44.2164,44.2406,191611.0
2018-11-29 15:20:00,54.72,54.74,54.67,54.72,244340.0,44.2406,44.2568,44.2002,44.2406,244340.0
2018-11-29 15:30:00,54.72,54.8,54.71,54.74,430785.0,44.2406,44.3053,44.2325,44.2568,430785.0
2018-11-29 15:40:00,54.74,54.76,54.69,54.7,463627.0,44.2568,44.273,44.2164,44.2245,463627.0
2018-11-29 15:50:00,54.7,54.8,54.69,54.77,2674834.0,44.2245,44.3053,44.2164,44.281,2674834.0
2018-11-30 09:30:00,54.91,55.04,54.83,54.83,715022.0,44.3942,44.4993,44.3296,44.3296,715022.0
2018-11-30 09:40:00,54.84,55.0,54.84,54.95,331074.0,44.3376,44.467,44.3376,44.4266,331074.0
2018-11-30 09:50:00,54.95,55.03,54.94,55.0,149486.0,44.4266,44.4913,44.4185,44.467,149486.0
2018-11-30 10:00:00,55.0,55.04,54.92,54.94,269323.0,44.467,44.4993,44.4023,44.4185,269323.0
2018-11-30 10:10:00,54.94,54.96,54.77,54.83,331164.0,44.4185,44.4347,44.281,44.3296,331164.0
2018-11-30 10:20:00,54.82,54.87,54.78,54.82,250275.0,44.3215,44.3619,44.2891,44.3215,250275.0
2018-11-30 10:30:00,54.82,54.89,54.81,54.84,177862.0,44.3215,44.3781,44.3134,44.3376,177862.0
2018-11-30 10:40:00,54.84,54.9,54.78,54.87,159713.0,44.3376,44.3861,44.2891,44.3619,159713.0
2018-11-30 10:50:00,54.86,54.97,54.83,54.96,671774.0,44.3538,44.4427,44.3296,44.4347,671774.0
2018-11-30 11:00:00,54.97,55.05,54.96,55.04,252215.0,44.4427,44.5074,44.4347,44.4993,252215.0
2018-11-30 11:10:00,55.05,55.1,54.97,54.97,224884.0,44.5074,44.5478,44.4427,44.4427,224884.0
2018-11-30 11:20:00,54.96,55.06,54.94,55.05,352016.0,44.4347,44.5155,44.4185,44.5074,352016.0
2018-11-30 11:30:00,55.04,55.08,55.0,55.07,207890.0,44.4993,44.5317,44.467,44.5236,207890.0
2018-11-30 11:40:00,55.06,55.07,55.02,55.04,475973.0,44.5155,44.5236,44.4832,44.4993,475973.0
2018-11-30 11:50:00,55.04,55.09,55.03,55.07,309811.0,44.4993,44.5398,44.4913,44.5236,309811.0
2018-11-30 12:00:00,55.07,55.12,55.07,55.07,390499.0,44.5236,44.564,44.5236,44.5236,390499.0
2018-11-30 12:10:00,55.07,55.15,55.05,55.15,266997.0,44.5236,44.5883,44.5074,44.5883,266997.0
2018-11-30 12:20:00,55.15,55.2,55.11,55.2,149288.0,44.5883,44.6287,44.5559,44.6287,149288.0
2018-11-30 12:30:00,55.19,55.27,55.17,55.23,309576.0,44.6206,44.6853,44.6044,44.653,309576.0
2018-11-30 12:40:00,55.23,55.27,55.21,55.27,419608.0,44.653,44.6853,44.6368,44.6853,419608.0
2018-11-30 12:50:00,55.27,55.28,55.22,55.27,134406.0,44.6853,44.6934,44.6449,44.6853,134406.0
2018-11-30 13:00:00,55.27,55.33,55.26,55.32,160175.0,44.6853,44.7338,44.6772,44.7257,160175.0
2018-11-30 13:10:00,55.32,55.37,55.31,55.35,183759.0,44.7257,44.7661,44.7176,44.75,183759.0
2018-11-30 13:20:00,55.35,55.42,55.32,55.37,409914.0,44.75,44.8066,44.7257,44.7661,409914.0
2018-11-30 13:30:00,55.37,55.44,55.33,55.39,664218.0,44.7661,44.8227,44.7338,44.7823,664218.0
2018-11-30 13:40:00,55.38,55.39,55.33,55.36,251726.0,44.7742,44.7823,44.7338,44.7581,251726.0
2018-11-30 13:50:00,55.35,55.42,55.34,55.42,361525.0,44.75,44.8066,44.7419,44.8066,361525.0
2018-11-30 14:00:00,55.42,55.45,55.4,55.41,311933.0,44.8066,44.8308,44.7904,44.7985,311933.0
2018-11-30 14:10:00,55.42,55.45,55.39,55.42,185222.0,44.8066,44.8308,44.7823,44.8066,185222.0
2018-11-30 14:20:00,55.42,55.43,55.38,55.41,160051.0,44.8066,44.8146,44.7742,44.7985,160051.0
2018-11-30 14:30:00,55.41,55.48,55.4,55.47,201499.0,44.7985,44.8551,44.7904,44.847,201499.0
2018-11-30 14:40:00,55.47,55.52,55.45,55.51,291398.0,44.847,44.8874,44.8308,44.8793,291398.0
2018-11-30 14:50:00,55.5,55.58,55.5,55.57,287877.0,44.8712,44.9359,44.8712,44.9278,287877.0
2018-11-30 15:00:00,55.57,55.58,55.52,55.54,614700.0,44.9278,44.9359,44.8874,44.9036,614700.0
2018-11-30 15:10:00,55.54,55.55,55.48,55.49,574244.0,44.9036,44.9117,44.8551,44.8632,574244.0
2018-11-30 15:20:00,55.5,55.5,55.42,55.44,837701.0,44.8712,44.8712,44.8066,44.8227,837701.0
2018-11-30 15:30:00,55.45,55.49,55.42,55.48,1070689.0,44.8308,44.8632,44.8066,44.8551,1070689.0
2018-11-30 15:40:00,55.48,55.54,55.47,55.52,693601.0,44.8551,44.9036,44.847,44.8874,693601.0
2018-11-30 15:50:00,55.52,55.64,55.51,55.58,3551246.0,44.8874,44.9844,44.8793,44.9359,3551246.0
2018-12-03 09:30:00,55.41,55.43,55.16,55.24,1174945.0,44.7985,44.8146,44.5964,44.661,1174945.0
2018-12-03 09:40:00,55.24,55.25,55.09,55.18,539551.0,44.661,44.6691,44.5398,44.6125,539551.0
2018-12-03 09:50:00,55.19,55.38,55.17,55.31,514943.0,44.6206,44.7742,44.6044,44.7176,514943.0
2018-12-03 10:00:00,55.31,55.41,55.28,55.36,410313.0,44.7176,44.7985,44.6934,44.7581,410313.0
2018-12-03 10:10:00,55.37,55.52,55.36,55.41,389274.0,44.7661,44.8874,44.7581,44.7985,389274.0
2018-12-03 10:20:00,55.41,55.52,55.36,55.51,376727.0,44.7985,44.8874,44.7581,44.8793,376727.0
2018-12-03 10:30:00,55.51,55.55,55.42,55.51,439608.0,44.8793,44.9117,44.8066,44.8793,439608.0
2018-12-03 10:40:00,55.5,55.65,55.49,55.55,511696.0,44.8712,44.9925,44.8632,44.9117,511696.0
2018-12-03 10:50:00,55.56,55.62,55.51,55.62,528649.0,44.9198,44.9683,44.8793,44.9683,528649.0
2018-12-03 11:00:00,55.62,55.63,55.54,55.59,383138.0,44.9683,44.9763,44.9036,44.944,383138.0
2018-12-03 11:10:00,55.59,55.72,55.54,55.67,344406.0,44.944,45.0491,44.9036,45.0087,344406.0
2018-12-03 11:20:00,55.66,55.67,55.54,55.62,268266.0,45.0006,45.0087,44.9036,44.9683,268266.0
2018-12-03 11:30:00,55.63,55.65,55.51,55.52,222990.0,44.9763,44.9925,44.8793,44.8874,222990.0
2018-12-03 11:40:00,55.52,55.57,55.51,55.57,213519.0,44.8874,44.9278,44.8793,44.9278,213519.0
2018-12-03 11:50:00,55.57,55.72,55.56,55.71,484686.0,44.9278,45.0491,44.9198,45.041,484686.0
2018-12-03 12:00:00,55.7,55.81,55.7,55.8,241533.0,45.0329,45.1219,45.0329,45.1138,241533.0
2018-12-03 12:10:00,55.79,55.8,55.72,55.76,166317.0,45.1057,45.1138,45.0491,45.0815,166317.0
2018-12-03 12:20:00,55.76,55.83,55.75,55.81,155914.0,45.0815,45.138,45.0734,45.1219,155914.0
2018-12-03 12:30:00,55.81,55.89,55.8,55.87,169731.0,45.1219,45.1866,45.1138,45.1704,169731.0
2018-12-03 12:40:00,55.87,55.88,55.78,55.8,147280.0,45.1704,45.1785,45.0976,45.1138,147280.0
2018-12-03 12:50:00,55.8,55.83,55.74,55.75,568597.0,45.1138,45.138,45.0653,45.0734,568597.0
2018-12-03 13:00:00,55.75,55.81,55.73,55.8,143388.0,45.0734,45.1219,45.0572,45.1138,143388.0
2018-12-03 13:10:00,55.8,55.85,55.79,55.8,226534.0,45.1138,45.1542,45.1057,45.1138,226534.0
2018-12-03 13:20:00,55.8,55.89,55.8,55.86,158369.0,45.1138,45.1866,45.1138,45.1623,158369.0
2018-12-03 13:30:00,55.87,55.87,55.76,55.77,181109.0,45.1704,45.1704,45.0815,45.0895,181109.0
2018-12-03 13:40:00,55.77,55.79,55.75,55.76,160462.0,45.0895,45.1057,45.0734,45.0815,160462.0
2018-12-03 13:50:00,55.75,55.82,55.74,55.82,190888.0,45.0734,45.13,45.0653,45.13,190888.0
2018-12-03 14:00:00,55.82,55.83,55.74,55.76,223546.0,45.13,45.138,45.0653,45.0815,223546.0
2018-12-03 14:10:00,55.77,55.8,55.73,55.78,349308.0,45.0895,45.1138,45.0572,45.0976,349308.0
2018-12-03 14:20:00,55.78,55.87,55.77,55.85,213989.0,45.0976,45.1704,45.0895,45.1542,213989.0
2018-12-03 14:30:00,55.85,55.91,55.78,55.9,308907.0,45.1542,45.2027,45.0976,45.1946,308907.0
2018-12-03 14:40:00,55.89,55.9,55.84,55.85,246871.0,45.1866,45.1946,45.1461,45.1542,246871.0
2018-12-03 14:50:00,55.85,55.87,55.81,55.85,333816.0,45.1542,45.1704,45.1219,45.1542,333816.0
2018-12-03 15:00:00,55.84,55.91,55.82,55.9,456561.0,45.1461,45.2027,45.13,45.1946,456561.0
2018-12-03 15:10:00,55.91,56.02,55.9,55.99,366485.0,45.2027,45.2917,45.1946,45.2674,366485.0
2018-12-03 15:20:00,55.99,56.02,55.94,55.99,736379.0,45.2674,45.2917,45.227,45.2674,736379.0
2018-12-03 15:30:00,55.99,56.04,55.95,56.04,593484.0,45.2674,45.3078,45.2351,45.3078,593484.0
2018-12-03 15:40:00,56.04,56.06,55.99,56.01,1103499.0,45.3078,45.324,45.2674,45.2836,1103499.0
2018-12-03 15:50:00,56.01,56.11,55.98,56.09,2126555.0,45.2836,45.3644,45.2593,45.3483,2126555.0
2018-12-04 09:30:00,56.29,56.48,56.2,56.28,817991.0,45.51,45.6636,45.4372,45.5019,817991.0
2018-12-04 09:40:00,56.28,56.44,56.27,56.41,727811.0,45.5019,45.6312,45.4938,45.607,727811.0
2018-12-04 09:50:00,56.42,56.52,56.41,56.52,949762.0,45.6151,45.6959,45.607,45.6959,949762.0
2018-12-04 10:00:00,56.51,56.51,56.35,56.39,486499.0,45.6878,45.6878,45.5585,45.5908,486499.0
2018-12-04 10:10:00,56.4,56.44,56.33,56.35,352519.0,45.5989,45.6312,45.5423,45.5585,352519.0
2018-12-04 10:20:00,56.35,56.41,56.33,56.35,342408.0,45.5585,45.607,45.5423,45.5585,342408.0
2018-12-04 10:30:00,56.36,56.47,56.32,56.44,564848.0,45.5665,45.6555,45.5342,45.6312,564848.0
2018-12-04 10:40:00,56.44,56.51,56.41,56.51,442021.0,45.6312,45.6878,45.607,45.6878,442021.0
2018-12-04 10:50:00,56.51,56.53,56.47,56.53,299038.0,45.6878,45.704,45.6555,45.704,299038.0
2018-12-04 11:00:00,56.53,56.67,56.5,56.67,757071.0,45.704,45.8172,45.6797,45.8172,757071.0
2018-12-04 11:10:00,56.67,56.73,56.65,56.7,344044.0,45.8172,45.8657,45.801,45.8414,344044.0
2018-12-04 11:20:00,56.7,56.72,56.62,56.64,642987.0,45.8414,45.8576,45.7768,45.7929,642987.0
2018-12-04 11:30:00,56.63,56.75,56.61,56.74,289697.0,45.7848,45.8819,45.7687,45.8738,289697.0
2018-12-04 11:40:00,56.74,56.81,56.72,56.77,299035.0,45.8738,45.9304,45.8576,45.898,299035.0
2018-12-04 11:50:00,56.76,56.77,56.68,56.69,142479.0,45.8899,45.898,45.8253,45.8333,142479.0
2018-12-04 12:00:00,56.69,56.71,56.47,56.54,664985.0,45.8333,45.8495,45.6555,45.7121,664985.0
2018-12-04 12:10:00,56.53,56.58,56.47,56.54,420178.0,45.704,45.7444,45.6555,45.7121,420178.0
2018-12-04 12:20:00,56.53,56.55,56.47,56.5,302859.0,45.704,45.7202,45.6555,45.6797,302859.0
2018-12-04 12:30:00,56.5,56.59,56.42,56.54,587161.0,45.6797,45.7525,45.6151,45.7121,587161.0
2018-12-04 12:40:00,56.54,56.58,56.51,56.56,271093.0,45.7121,45.7444,45.6878,45.7282,271093.0
2018-12-04 12:50:00,56.57,56.69,56.56,56.65,342074.0,45.7363,45.8333,45.7282,45.801,342074.0
2018-12-04 13:00:00,56.65,56.68,56.63,56.68,307594.0,45.801,45.8253,45.7848,45.8253,307594.0
2018-12-04 13:10:00,56.68,56.7,56.65,56.66,262834.0,45.8253,45.8414,45.801,45.8091,262834.0
2018-12-04 13:20:00,56.66,56.67,56.54,56.57,326053.0,45.8091,45.8172,45.7121,45.7363,326053.0
2018-12-04 13:30:00,56.57,56.61,56.52,56.53,497461.0,45.7363,45.7687,45.6959,45.704,497461.0
2018-12-04 13:40:00,56.54,56.58,56.49,56.54,313338.0,45.7121,45.7444,45.6716,45.7121,313338.0
2018-12-04 13:50:00,56.54,56.64,56.49,56.6,223329.0,45.7121,45.7929,45.6716,45.7606,223329.0
2018-12-04 14:00:00,56.6,56.61,56.53,56.55,212738.0,45.7606,45.7687,45.704,45.7202,212738.0
2018-12-04 14:10:00,56.55,56.57,56.44,56.46,204237.0,45.7202,45.7363,45.6312,45.6474,204237.0
2018-12-04 14:20:00,56.46,56.52,56.45,56.52,174542.0,45.6474,45.6959,45.6393,45.6959,174542.0
2018-12-04 14:30:00,56.52,56.6,56.49,56.52,416098.0,45.6959,45.7606,45.6716,45.6959,416098.0
2018-12-04 14:40:00,56.52,56.6,56.5,56.53,258154.0,45.6959,45.7606,45.6797,45.704,258154.0
2018-12-04 14:50:00,56.53,56.53,56.46,56.47,335271.0,45.704,45.704,45.6474,45.6555,335271.0
2018-12-04 15:00:00,56.47,56.49,56.37,56.38,259491.0,45.6555,45.6716,45.5746,45.5827,259491.0
2018-12-04 15:10:00,56.37,56.4,56.26,56.29,407357.0,45.5746,45.5989,45.4857,45.51,407357.0
2018-12-04 15:20:00,56.29,56.32,56.2,56.22,705001.0,45.51,45.5342,45.4372,45.4534,705001.0
2018-12-04 15:30:00,56.22,56.32,56.17,56.19,752528.0,45.4534,45.5342,45.4129,45.4291,752528.0
2018-12-04 15:40:00,56.19,56.19,56.08,56.12,954378.0,45.4291,45.4291,45.3402,45.3725,954378.0
2018-12-04 15:50:00,56.12,56.2,56.04,56.19,2363757.0,45.3725,45.4372,45.3078,45.4291,2363757.0
2018-12-06 09:30:00,56.42,56.44,55.94,55.94,958484.0,45.6151,45.6312,45.227,45.227,958484.0
2018-12-06 09:40:00,55.95,56.08,55.82,55.86,1174691.0,45.2351,45.3402,45.13,45.1623,1174691.0
2018-12-06 09:50:00,55.86,55.93,55.63,55.63,1254065.0,45.1623,45.2189,44.9763,44.9763,1254065.0
2018-12-06 10:00:00,55.63,55.71,55.49,55.5,908628.0,44.9763,45.041,44.8632,44.8712,908628.0
2018-12-06 10:10:00,55.49,55.54,55.31,55.31,798788.0,44.8632,44.9036,44.7176,44.7176,798788.0
2018-12-06 10:20:00,55.31,55.37,55.18,55.37,1254462.0,44.7176,44.7661,44.6125,44.7661,1254462.0
2018-12-06 10:30:00,55.36,55.48,55.35,55.44,992388.0,44.7581,44.8551,44.75,44.8227,992388.0
2018-12-06 10:40:00,55.43,55.51,55.39,55.44,814249.0,44.8146,44.8793,44.7823,44.8227,814249.0
2018-12-06 10:50:00,55.43,55.48,55.4,55.48,631076.0,44.8146,44.8551,44.7904,44.8551,631076.0
2018-12-06 11:00:00,55.48,55.5,55.38,55.38,530046.0,44.8551,44.8712,44.7742,44.7742,530046.0
2018-12-06 11:10:00,55.37,55.37,55.22,55.27,658524.0,44.7661,44.7661,44.6449,44.6853,658524.0
2018-12-06 11:20:00,55.27,55.37,55.16,55.21,545673.0,44.6853,44.7661,44.5964,44.6368,545673.0
2018-12-06 11:30:00,55.2,55.33,55.14,55.15,368811.0,44.6287,44.7338,44.5802,44.5883,368811.0
2018-12-06 11:40:00,55.16,55.2,55.1,55.17,363701.0,44.5964,44.6287,44.5478,44.6044,363701.0
2018-12-06 11:50:00,55.17,55.31,55.16,55.18,353918.0,44.6044,44.7176,44.5964,44.6125,353918.0
2018-12-06 12:00:00,55.18,55.31,55.18,55.25,236332.0,44.6125,44.7176,44.6125,44.6691,236332.0
2018-12-06 12:10:00,55.25,55.32,55.21,55.24,465042.0,44.6691,44.7257,44.6368,44.661,465042.0
2018-12-06 12:20:00,55.23,55.38,55.23,55.28,253040.0,44.653,44.7742,44.653,44.6934,253040.0
2018-12-06 12:30:00,55.28,55.29,55.24,55.25,243324.0,44.6934,44.7015,44.661,44.6691,243324.0
2018-12-06 12:40:00,55.25,55.47,55.24,55.46,174122.0,44.6691,44.847,44.661,44.8389,174122.0
2018-12-06 12:50:00,55.46,55.51,55.41,55.51,219510.0,44.8389,44.8793,44.7985,44.8793,219510.0
2018-12-06 13:00:00,55.5,55.53,55.38,55.38,223211.0,44.8712,44.8955,44.7742,44.7742,223211.0
2018-12-06 13:10:00,55.38,55.48,55.38,55.44,157263.0,44.7742,44.8551,44.7742,44.8227,157263.0
2018-12-06 13:20:00,55.44,55.46,55.36,55.37,229064.0,44.8227,44.8389,44.7581,44.7661,229064.0
2018-12-06 13:30:00,55.36,55.36,55.27,55.3,451496.0,44.7581,44.7581,44.6853,44.7095,451496.0
2018-12-06 13:40:00,55.3,55.39,55.29,55.39,196011.0,44.7095,44.7823,44.7015,44.7823,196011.0
2018-12-06 13:50:00,55.4,55.57,55.4,55.57,181648.0,44.7904,44.9278,44.7904,44.9278,181648.0
2018-12-06 14:00:00,55.56,55.67,55.56,55.59,289080.0,44.9198,45.0087,44.9198,44.944,289080.0
2018-12-06 14:10:00,55.59,55.6,55.49,55.5,284094.0,44.944,44.9521,44.8632,44.8712,284094.0
2018-12-06 14:20:00,55.51,55.62,55.47,55.62,210946.0,44.8793,44.9683,44.847,44.9683,210946.0
2018-12-06 14:30:00,55.61,55.67,55.57,55.63,380066.0,44.9602,45.0087,44.9278,44.9763,380066.0
2018-12-06 14:40:00,55.63,55.73,55.6,55.67,382967.0,44.9763,45.0572,44.9521,45.0087,382967.0
2018-12-06 14:50:00,55.66,55.87,55.66,55.84,367213.0,45.0006,45.1704,45.0006,45.1461,367213.0
2018-12-06 15:00:00,55.85,55.95,55.5,55.86,440621.0,45.1542,45.2351,44.8712,45.1623,440621.0
2018-12-06 15:10:00,55.85,55.94,55.84,55.92,389819.0,45.1542,45.227,45.1461,45.2108,389819.0
2018-12-06 15:20:00,55.91,56.02,55.86,55.97,602862.0,45.2027,45.2917,45.1623,45.2512,602862.0
2018-12-06 15:30:00,55.97,56.07,55.93,56.02,409391.0,45.2512,45.3321,45.2189,45.2917,409391.0
2018-12-06 15:40:00,56.02,56.1,55.91,56.09,1121782.0,45.2917,45.3563,45.2027,45.3483,1121782.0
2018-12-06 15:50:00,56.1,56.24,56.08,56.2,2979352.0,45.3563,45.4695,45.3402,45.4372,2979352.0
2018-12-07 09:30:00,56.17,56.22,55.79,55.98,950328.0,45.4129,45.4534,45.1057,45.2593,950328.0
2018-12-07 09:40:00,55.97,56.3,55.93,56.25,486862.0,45.2512,45.518,45.2189,45.4776,486862.0
2018-12-07 09:50:00,56.25,56.35,56.23,56.29,423449.0,45.4776,45.5585,45.4614,45.51,423449.0
2018-12-07 10:00:00,56.3,56.47,56.29,56.44,258938.0,45.518,45.6555,45.51,45.6312,258938.0
2018-12-07 10:10:00,56.43,56.52,56.28,56.3,1330539.0,45.6231,45.6959,45.5019,45.518,1330539.0
2018-12-07 10:20:00,56.29,56.31,56.15,56.23,368074.0,45.51,45.5261,45.3968,45.4614,368074.0
2018-12-07 10:30:00,56.23,56.34,56.2,56.3,319459.0,45.4614,45.5504,45.4372,45.518,319459.0
2018-12-07 10:40:00,56.29,56.41,56.27,56.41,293103.0,45.51,45.607,45.4938,45.607,293103.0
2018-12-07 10:50:00,56.41,56.54,56.37,56.54,348643.0,45.607,45.7121,45.5746,45.7121,348643.0
2018-12-07 11:00:00,56.53,56.56,56.45,56.53,574682.0,45.704,45.7282,45.6393,45.704,574682.0
2018-12-07 11:10:00,56.54,56.57,56.39,56.41,413631.0,45.7121,45.7363,45.5908,45.607,413631.0
2018-12-07 11:20:00,56.41,56.46,56.34,56.42,335002.0,45.607,45.6474,45.5504,45.6151,335002.0
2018-12-07 11:30:00,56.41,56.54,56.39,56.53,298591.0,45.607,45.7121,45.5908,45.704,298591.0
2018-12-07 11:40:00,56.53,56.62,56.49,56.61,334467.0,45.704,45.7768,45.6716,45.7687,334467.0
2018-12-07 11:50:00,56.6,56.61,56.5,56.58,640986.0,45.7606,45.7687,45.6797,45.7444,640986.0
2018-12-07 12:00:00,56.58,56.62,56.52,56.57,438261.0,45.7444,45.7768,45.6959,45.7363,438261.0
2018-12-07 12:10:00,56.57,56.71,56.56,56.62,443021.0,45.7363,45.8495,45.7282,45.7768,443021.0
2018-12-07 12:20:00,56.62,56.73,56.62,56.68,217265.0,45.7768,45.8657,45.7768,45.8253,217265.0
2018-12-07 12:30:00,56.67,56.69,56.54,56.55,187798.0,45.8172,45.8333,45.7121,45.7202,187798.0
2018-12-07 12:40:00,56.55,56.62,56.52,56.6,175001.0,45.7202,45.7768,45.6959,45.7606,175001.0
2018-12-07 12:50:00,56.6,56.76,56.58,56.72,244889.0,45.7606,45.8899,45.7444,45.8576,244889.0
2018-12-07 13:00:00,56.72,56.79,56.68,56.69,391603.0,45.8576,45.9142,45.8253,45.8333,391603.0
2018-12-07 13:10:00,56.69,56.72,56.62,56.63,178318.0,45.8333,45.8576,45.7768,45.7848,178318.0
2018-12-07 13:20:00,56.63,56.69,56.58,56.58,195395.0,45.7848,45.8333,45.7444,45.7444,195395.0
2018-12-07 13:30:00,56.58,56.6,56.51,56.58,171369.0,45.7444,45.7606,45.6878,45.7444,171369.0
2018-12-07 13:40:00,56.58,56.64,56.53,56.53,186084.0,45.7444,45.7929,45.704,45.704,186084.0
2018-12-07 13:50:00,56.54,56.57,56.39,56.39,933944.0,45.7121,45.7363,45.5908,45.5908,933944.0
2018-12-07 14:00:00,56.39,56.39,56.3,56.3,429585.0,45.5908,45.5908,45.518,45.518,429585.0
2018-12-07 14:10:00,56.3,56.4,56.29,56.39,445868.0,45.518,45.5989,45.51,45.5908,445868.0
2018-12-07 14:20:00,56.4,56.46,56.34,56.38,232280.0,45.5989,45.6474,45.5504,45.5827,232280.0
2018-12-07 14:30:00,56.39,56.43,56.35,56.36,338696.0,45.5908,45.6231,45.5585,45.5665,338696.0
2018-12-07 14:40:00,56.35,56.49,56.35,56.47,376399.0,45.5585,45.6716,45.5585,45.6555,376399.0
2018-12-07 14:50:00,56.47,56.54,56.33,56.36,476303.0,45.6555,45.7121,45.5423,45.5665,476303.0
2018-12-07 15:00:00,56.36,56.5,56.32,56.47,423814.0,45.5665,45.6797,45.5342,45.6555,423814.0
2018-12-07 15:10:00,56.47,56.52,56.42,56.49,411138.0,45.6555,45.6959,45.6151,45.6716,411138.0
2018-12-07 15:20:00,56.5,56.56,56.43,56.52,454940.0,45.6797,45.7282,45.6231,45.6959,454940.0
2018-12-07 15:30:00,56.51,56.67,56.51,56.52,815289.0,45.6878,45.8172,45.6878,45.6959,815289.0
2018-12-07 15:40:00,56.51,56.54,56.4,56.41,858002.0,45.6878,45.7121,45.5989,45.607,858002.0
2018-12-07 15:50:00,56.41,56.52,56.4,56.43,2276512.0,45.607,45.6959,45.5989,45.6231,2276512.0
2018-12-10 09:30:00,56.46,56.55,56.03,56.1,1079427.0,45.6474,45.7202,45.2997,45.3563,1079427.0
2018-12-10 09:40:00,56.1,56.11,55.94,55.96,701678.0,45.3563,45.3644,45.227,45.2431,701678.0
2018-12-10 09:50:00,55.96,56.08,55.94,56.04,498578.0,45.2431,45.3402,45.227,45.3078,498578.0
2018-12-10 10:00:00,56.04,56.04,55.95,55.96,392455.0,45.3078,45.3078,45.2351,45.2431,392455.0
2018-12-10 10:10:00,55.95,55.99,55.76,55.87,459353.0,45.2351,45.2674,45.0815,45.1704,459353.0
2018-12-10 10:20:00,55.87,56.2,55.86,56.18,719633.0,45.1704,45.4372,45.1623,45.421,719633.0
2018-12-10 10:30:00,56.17,56.21,55.93,55.93,355910.0,45.4129,45.4453,45.2189,45.2189,355910.0
2018-12-10 10:40:00,55.93,55.97,55.85,55.86,441854.0,45.2189,45.2512,45.1542,45.1623,441854.0
2018-12-10 10:50:00,55.86,55.87,55.73,55.8,453275.0,45.1623,45.1704,45.0572,45.1138,453275.0
2018-12-10 11:00:00,55.82,55.83,55.48,55.65,698992.0,45.13,45.138,44.8551,44.9925,698992.0
2018-12-10 11:10:00,55.65,55.8,55.65,55.75,596699.0,44.9925,45.1138,44.9925,45.0734,596699.0
2018-12-10 11:20:00,55.75,55.81,55.7,55.76,457015.0,45.0734,45.1219,45.0329,45.0815,457015.0
2018-12-10 11:30:00,55.75,55.82,55.63,55.82,555849.0,45.0734,45.13,44.9763,45.13,555849.0
2018-12-10 11:40:00,55.82,55.93,55.8,55.93,331192.0,45.13,45.2189,45.1138,45.2189,331192.0
2018-12-10 11:50:00,55.93,55.96,55.85,55.92,366345.0,45.2189,45.2431,45.1542,45.2108,366345.0
2018-12-10 12:00:00,55.92,55.98,55.87,55.98,268155.0,45.2108,45.2593,45.1704,45.2593,268155.0
2018-12-10 12:10:00,55.98,56.05,55.87,55.87,379587.0,45.2593,45.3159,45.1704,45.1704,379587.0
2018-12-10 12:20:00,55.87,56.0,55.85,55.97,299822.0,45.1704,45.2755,45.1542,45.2512,299822.0
2018-12-10 12:30:00,55.97,56.19,55.97,56.16,481112.0,45.2512,45.4291,45.2512,45.4048,481112.0
2018-12-10 12:40:00,56.17,56.29,56.17,56.29,352110.0,45.4129,45.51,45.4129,45.51,352110.0
2018-12-10 12:50:00,56.29,56.33,56.23,56.23,458856.0,45.51,45.5423,45.4614,45.4614,458856.0
2018-12-10 13:00:00,56.24,56.28,56.18,56.25,288029.0,45.4695,45.5019,45.421,45.4776,288029.0
2018-12-10 13:10:00,56.25,56.39,56.24,56.37,340140.0,45.4776,45.5908,45.4695,45.5746,340140.0
2018-12-10 13:20:00,56.38,56.39,56.27,56.31,598422.0,45.5827,45.5908,45.4938,45.5261,598422.0
2018-12-10 13:30:00,56.3,56.4,56.3,56.36,309997.0,45.518,45.5989,45.518,45.5665,309997.0
2018-12-10 13:40:00,56.37,56.43,56.33,56.42,407290.0,45.5746,45.6231,45.5423,45.6151,407290.0
2018-12-10 13:50:00,56.42,56.48,56.39,56.43,325384.0,45.6151,45.6636,45.5908,45.6231,325384.0
2018-12-10 14:00:00,56.43,56.47,56.38,56.41,238883.0,45.6231,45.6555,45.5827,45.607,238883.0
2018-12-10 14:10:00,56.41,56.45,56.38,56.44,376961.0,45.607,45.6393,45.5827,45.6312,376961.0
2018-12-10 14:20:00,56.44,56.54,56.4,56.53,380644.0,45.6312,45.7121,45.5989,45.704,380644.0
2018-12-10 14:30:00,56.53,56.65,56.53,56.6,402734.0,45.704,45.801,45.704,45.7606,402734.0
2018-12-10 14:40:00,56.59,56.62,56.55,56.57,227436.0,45.7525,45.7768,45.7202,45.7363,227436.0
2018-12-10 14:50:00,56.57,56.62,56.47,56.51,407956.0,45.7363,45.7768,45.6555,45.6878,407956.0
2018-12-10 15:00:00,56.51,56.58,56.49,56.57,254259.0,45.6878,45.7444,45.6716,45.7363,254259.0
2018-12-10 15:10:00,56.57,56.58,56.47,56.5,244591.0,45.7363,45.7444,45.6555,45.6797,244591.0
2018-12-10 15:20:00,56.5,56.57,56.48,56.57,282092.0,45.6797,45.7363,45.6636,45.7363,282092.0
2018-12-10 15:30:00,56.57,56.74,56.56,56.71,534264.0,45.7363,45.8738,45.7282,45.8495,534264.0
2018-12-10 15:40:00,56.71,56.75,56.63,56.68,638931.0,45.8495,45.8819,45.7848,45.8253,638931.0
2018-12-10 15:50:00,56.68,56.71,56.58,56.58,1708991.0,45.8253,45.8495,45.7444,45.7444,1708991.0
2018-12-11 09:30:00,56.64,56.71,56.4,56.41,1069930.0,45.7929,45.8495,45.5989,45.607,1069930.0
2018-12-11 09:40:00,56.41,56.61,56.34,56.51,796942.0,45.607,45.7687,45.5504,45.6878,796942.0
2018-12-11 09:50:00,56.53,56.67,56.52,56.65,388971.0,45.704,45.8172,45.6959,45.801,388971.0
2018-12-11 10:00:00,56.65,56.73,56.63,56.68,746705.0,45.801,45.8657,45.7848,45.8253,746705.0
2018-12-11 10:10:00,56.69,56.77,56.54,56.56,590363.0,45.8333,45.898,45.7121,45.7282,590363.0
2018-12-11 10:20:00,56.56,56.57,56.45,56.48,718784.0,45.7282,45.7363,45.6393,45.6636,718784.0
2018-12-11 10:30:00,56.49,56.51,56.4,56.48,418695.0,45.6716,45.6878,45.5989,45.6636,418695.0
2018-12-11 10:40:00,56.49,56.59,56.48,56.53,407971.0,45.6716,45.7525,45.6636,45.704,407971.0
2018-12-11 10:50:00,56.53,56.59,56.5,56.55,286845.0,45.704,45.7525,45.6797,45.7202,286845.0
2018-12-11 11:00:00,56.55,56.62,56.52,56.61,373351.0,45.7202,45.7768,45.6959,45.7687,373351.0
2018-12-11 11:10:00,56.61,56.63,56.55,56.58,495114.0,45.7687,45.7848,45.7202,45.7444,495114.0
2018-12-11 11:20:00,56.58,56.66,56.57,56.6,351235.0,45.7444,45.8091,45.7363,45.7606,351235.0
2018-12-11 11:30:00,56.59,56.64,56.56,56.6,381114.0,45.7525,45.7929,45.7282,45.7606,381114.0
2018-12-11 11:40:00,56.6,56.63,56.57,56.6,303318.0,45.7606,45.7848,45.7363,45.7606,303318.0
2018-12-11 11:50:00,56.6,56.69,56.59,56.68,310225.0,45.7606,45.8333,45.7525,45.8253,310225.0
2018-12-11 12:00:00,56.68,56.68,56.59,56.64,522833.0,45.8253,45.8253,45.7525,45.7929,522833.0
2018-12-11 12:10:00,56.63,56.63,56.57,56.61,325321.0,45.7848,45.7848,45.7363,45.7687,325321.0
2018-12-11 12:20:00,56.61,56.68,56.6,56.65,356033.0,45.7687,45.8253,45.7606,45.801,356033.0
2018-12-11 12:30:00,56.65,56.66,56.6,56.66,410670.0,45.801,45.8091,45.7606,45.8091,410670.0
2018-12-11 12:40:00,56.66,56.8,56.65,56.8,699025.0,45.8091,45.9223,45.801,45.9223,699025.0
2018-12-11 12:50:00,56.8,56.81,56.71,56.73,373037.0,45.9223,45.9304,45.8495,45.8657,373037.0
2018-12-11 13:00:00,56.74,56.74,56.68,56.72,399472.0,45.8738,45.8738,45.8253,45.8576,399472.0
2018-12-11 13:10:00,56.72,56.8,56.7,56.79,286732.0,45.8576,45.9223,45.8414,45.9142,286732.0
2018-12-11 13:20:00,56.79,56.79,56.73,56.75,425905.0,45.9142,45.9142,45.8657,45.8819,425905.0
2018-12-11 13:30:00,56.74,56.76,56.68,56.74,725003.0,45.8738,45.8899,45.8253,45.8738,725003.0
2018-12-11 13:40:00,56.75,56.75,56.63,56.67,553844.0,45.8819,45.8819,45.7848,45.8172,553844.0
2018-12-11 13:50:00,56.67,56.69,56.63,56.67,397699.0,45.8172,45.8333,45.7848,45.8172,397699.0
2018-12-11 14:00:00,56.67,56.71,56.63,56.67,454459.0,45.8172,45.8495,45.7848,45.8172,454459.0
2018-12-11 14:10:00,56.67,56.78,56.67,56.75,419201.0,45.8172,45.9061,45.8172,45.8819,419201.0
2018-12-11 14:20:00,56.75,56.88,56.74,56.87,442313.0,45.8819,45.987,45.8738,45.9789,442313.0
2018-12-11 14:30:00,56.87,56.91,56.82,56.84,448242.0,45.9789,46.0112,45.9385,45.9546,448242.0
2018-12-11 14:40:00,56.85,56.99,56.84,56.9,481785.0,45.9627,46.0759,45.9546,46.0031,481785.0
2018-12-11 14:50:00,56.9,56.97,56.87,56.92,473834.0,46.0031,46.0597,45.9789,46.0193,473834.0
2018-12-11 15:00:00,56.92,56.94,56.83,56.87,602854.0,46.0193,46.0355,45.9465,45.9789,602854.0
2018-12-11 15:10:00,56.87,56.96,56.87,56.89,557923.0,45.9789,46.0516,45.9789,45.995,557923.0
2018-12-11 15:20:00,56.89,56.9,56.82,56.83,440270.0,45.995,46.0031,45.9385,45.9465,440270.0
2018-12-11 15:30:00,56.82,56.88,56.77,56.78,370667.0,45.9385,45.987,45.898,45.9061,370667.0
2018-12-11 15:40:00,56.78,56.79,56.7,56.7,688325.0,45.9061,45.9142,45.8414,45.8414,688325.0
2018-12-11 15:50:00,56.71,56.81,56.64,56.78,3192255.0,45.8495,45.9304,45.7929,45.9061,3192255.0
2018-12-12 09:30:00,56.74,57.11,56.74,56.91,1610911.0,45.8738,46.1729,45.8738,46.0112,1610911.0
2018-12-12 09:40:00,56.91,56.94,56.85,56.89,380975.0,46.0112,46.0355,45.9627,45.995,380975.0
2018-12-12 09:50:00,56.89,56.96,56.81,56.85,406515.0,45.995,46.0516,45.9304,45.9627,406515.0
2018-12-12 10:00:00,56.86,57.04,56.82,57.02,373649.0,45.9708,46.1163,45.9385,46.1001,373649.0
2018-12-12 10:10:00,57.02,57.07,56.94,56.99,442903.0,46.1001,46.1406,46.0355,46.0759,442903.0
2018-12-12 10:20:00,56.99,57.0,56.77,56.86,925698.0,46.0759,46.084,45.898,45.9708,925698.0
2018-12-12 10:30:00,56.87,56.92,56.76,56.78,818538.0,45.9789,46.0193,45.8899,45.9061,818538.0
2018-12-12 10:40:00,56.78,56.83,56.61,56.65,736145.0,45.9061,45.9465,45.7687,45.801,736145.0
2018-12-12 10:50:00,56.66,56.76,56.64,56.74,588159.0,45.8091,45.8899,45.7929,45.8738,588159.0
2018-12-12 11:00:00,56.74,56.77,56.7,56.74,279651.0,45.8738,45.898,45.8414,45.8738,279651.0
2018-12-12 11:10:00,56.73,56.74,56.65,56.66,267423.0,45.8657,45.8738,45.801,45.8091,267423.0
2018-12-12 11:20:00,56.66,56.68,56.57,56.62,364467.0,45.8091,45.8253,45.7363,45.7768,364467.0
2018-12-12 11:30:00,56.62,56.64,56.56,56.62,471841.0,45.7768,45.7929,45.7282,45.7768,471841.0
2018-12-12 11:40:00,56.62,56.64,56.57,56.63,259182.0,45.7768,45.7929,45.7363,45.7848,259182.0
2018-12-12 11:50:00,56.63,56.64,56.49,56.59,354203.0,45.7848,45.7929,45.6716,45.7525,354203.0
2018-12-12 12:00:00,56.59,56.64,56.56,56.63,181833.0,45.7525,45.7929,45.7282,45.7848,181833.0
2018-12-12 12:10:00,56.63,56.64,56.54,56.59,494632.0,45.7848,45.7929,45.7121,45.7525,494632.0
2018-12-12 12:20:00,56.58,56.62,56.54,56.57,227447.0,45.7444,45.7768,45.7121,45.7363,227447.0
2018-12-12 12:30:00,56.56,56.57,56.52,56.57,190664.0,45.7282,45.7363,45.6959,45.7363,190664.0
2018-12-12 12:40:00,56.58,56.58,56.51,56.55,148402.0,45.7444,45.7444,45.6878,45.7202,148402.0
2018-12-12 12:50:00,56.55,56.62,56.55,56.62,196249.0,45.7202,45.7768,45.7202,45.7768,196249.0
2018-12-12 13:00:00,56.62,56.63,56.58,56.6,206238.0,45.7768,45.7848,45.7444,45.7606,206238.0
2018-12-12 13:10:00,56.6,56.66,56.59,56.6,153696.0,45.7606,45.8091,45.7525,45.7606,153696.0
2018-12-12 13:20:00,56.6,56.62,56.57,56.59,212442.0,45.7606,45.7768,45.7363,45.7525,212442.0
2018-12-12 13:30:00,56.59,56.63,56.58,56.63,89395.0,45.7525,45.7848,45.7444,45.7848,89395.0
2018-12-12 13:40:00,56.63,56.66,56.62,56.62,87850.0,45.7848,45.8091,45.7768,45.7768,87850.0
2018-12-12 13:50:00,56.62,56.66,56.59,56.63,153225.0,45.7768,45.8091,45.7525,45.7848,153225.0
2018-12-12 14:00:00,56.63,56.64,56.52,56.53,185663.0,45.7848,45.7929,45.6959,45.704,185663.0
2018-12-12 14:10:00,56.53,56.58,56.5,56.58,217439.0,45.704,45.7444,45.6797,45.7444,217439.0
2018-12-12 14:20:00,56.58,56.6,56.51,56.55,234227.0,45.7444,45.7606,45.6878,45.7202,234227.0
2018-12-12 14:30:00,56.56,56.56,56.47,56.49,602851.0,45.7282,45.7282,45.6555,45.6716,602851.0
2018-12-12 14:40:00,56.49,56.52,56.43,56.44,374755.0,45.6716,45.6959,45.6231,45.6312,374755.0
2018-12-12 14:50:00,56.43,56.49,56.41,56.47,546227.0,45.6231,45.6716,45.607,45.6555,546227.0
2018-12-12 15:00:00,56.47,56.57,56.43,56.56,267408.0,45.6555,45.7363,45.6231,45.7282,267408.0
2018-12-12 15:10:00,56.56,56.6,56.52,56.58,603996.0,45.7282,45.7606,45.6959,45.7444,603996.0
2018-12-12 15:20:00,56.58,56.66,56.54,56.62,530090.0,45.7444,45.8091,45.7121,45.7768,530090.0
2018-12-12 15:30:00,56.62,56.76,56.62,56.73,468884.0,45.7768,45.8899,45.7768,45.8657,468884.0
2018-12-12 15:40:00,56.74,56.78,56.61,56.62,673422.0,45.8738,45.9061,45.7687,45.7768,673422.0
2018-12-12 15:50:00,56.62,56.64,56.43,56.44,1437842.0,45.7768,45.7929,45.6231,45.6312,1437842.0
2018-12-13 09:30:00,56.48,56.73,56.47,56.63,682799.0,45.6636,45.8657,45.6555,45.7848,682799.0
2018-12-13 09:40:00,56.64,56.89,56.64,56.88,621045.0,45.7929,45.995,45.7929,45.987,621045.0
2018-12-13 09:50:00,56.87,56.89,56.75,56.76,354628.0,45.9789,45.995,45.8819,45.8899,354628.0
2018-12-13 10:00:00,56.77,57.09,56.75,57.03,801714.0,45.898,46.1567,45.8819,46.1082,801714.0
2018-12-13 10:10:00,57.03,57.06,56.98,56.99,676114.0,46.1082,46.1325,46.0678,46.0759,676114.0
2018-12-13 10:20:00,57.0,57.05,56.81,56.82,518953.0,46.084,46.1244,45.9304,45.9385,518953.0
2018-12-13 10:30:00,56.82,56.9,56.81,56.83,488999.0,45.9385,46.0031,45.9304,45.9465,488999.0
2018-12-13 10:40:00,56.82,56.88,56.76,56.86,400682.0,45.9385,45.987,45.8899,45.9708,400682.0
2018-12-13 10:50:00,56.86,56.9,56.79,56.84,366024.0,45.9708,46.0031,45.9142,45.9546,366024.0
2018-12-13 11:00:00,56.84,56.96,56.83,56.93,328012.0,45.9546,46.0516,45.9465,46.0274,328012.0
2018-12-13 11:10:00,56.93,57.0,56.89,56.96,298143.0,46.0274,46.084,45.995,46.0516,298143.0
2018-12-13 11:20:00,56.96,57.02,56.89,57.01,414252.0,46.0516,46.1001,45.995,46.0921,414252.0
2018-12-13 11:30:00,57.01,57.07,56.99,57.04,394457.0,46.0921,46.1406,46.0759,46.1163,394457.0
2018-12-13 11:40:00,57.03,57.12,57.0,57.12,293934.0,46.1082,46.181,46.084,46.181,293934.0
2018-12-13 11:50:00,57.13,57.16,57.08,57.08,382694.0,46.1891,46.2133,46.1487,46.1487,382694.0
2018-12-13 12:00:00,57.08,57.11,56.98,57.09,345283.0,46.1487,46.1729,46.0678,46.1567,345283.0
2018-12-13 12:10:00,57.08,57.17,57.05,57.14,383253.0,46.1487,46.2214,46.1244,46.1972,383253.0
2018-12-13 12:20:00,57.15,57.18,57.1,57.11,348237.0,46.2053,46.2295,46.1648,46.1729,348237.0
2018-12-13 12:30:00,57.11,57.14,57.05,57.14,336548.0,46.1729,46.1972,46.1244,46.1972,336548.0
2018-12-13 12:40:00,57.14,57.16,57.1,57.15,246624.0,46.1972,46.2133,46.1648,46.2053,246624.0
2018-12-13 12:50:00,57.15,57.15,57.05,57.07,266408.0,46.2053,46.2053,46.1244,46.1406,266408.0
2018-12-13 13:00:00,57.07,57.07,56.94,56.99,238654.0,46.1406,46.1406,46.0355,46.0759,238654.0
2018-12-13 13:10:00,56.98,57.01,56.93,57.0,379231.0,46.0678,46.0921,46.0274,46.084,379231.0
2018-12-13 13:20:00,57.0,57.04,56.93,56.95,198027.0,46.084,46.1163,46.0274,46.0436,198027.0
2018-12-13 13:30:00,56.95,57.07,56.94,57.04,304573.0,46.0436,46.1406,46.0355,46.1163,304573.0
2018-12-13 13:40:00,57.05,57.09,57.01,57.05,228448.0,46.1244,46.1567,46.0921,46.1244,228448.0
2018-12-13 13:50:00,57.05,57.06,56.96,56.97,193980.0,46.1244,46.1325,46.0516,46.0597,193980.0
2018-12-13 14:00:00,56.97,56.98,56.88,56.89,244040.0,46.0597,46.0678,45.987,45.995,244040.0
2018-12-13 14:10:00,56.89,56.98,56.89,56.97,158622.0,45.995,46.0678,45.995,46.0597,158622.0
2018-12-13 14:20:00,56.97,56.98,56.91,56.92,236409.0,46.0597,46.0678,46.0112,46.0193,236409.0
2018-12-13 14:30:00,56.92,56.99,56.9,56.98,189997.0,46.0193,46.0759,46.0031,46.0678,189997.0
2018-12-13 14:40:00,56.98,57.02,56.97,56.98,166585.0,46.0678,46.1001,46.0597,46.0678,166585.0
2018-12-13 14:50:00,56.98,57.03,56.97,56.99,221454.0,46.0678,46.1082,46.0597,46.0759,221454.0
2018-12-13 15:00:00,56.99,57.01,56.96,56.96,208268.0,46.0759,46.0921,46.0516,46.0516,208268.0
2018-12-13 15:10:00,56.96,57.07,56.93,57.06,302050.0,46.0516,46.1406,46.0274,46.1325,302050.0
2018-12-13 15:20:00,57.06,57.08,57.0,57.01,320890.0,46.1325,46.1487,46.084,46.0921,320890.0
2018-12-13 15:30:00,57.0,57.05,56.98,57.02,459682.0,46.084,46.1244,46.0678,46.1001,459682.0
2018-12-13 15:40:00,57.01,57.14,57.01,57.06,832878.0,46.0921,46.1972,46.0921,46.1325,832878.0
2018-12-13 15:50:00,57.05,57.07,56.93,56.93,1837867.0,46.1244,46.1406,46.0274,46.0274,1837867.0
2018-12-14 09:30:00,56.98,57.11,56.84,56.91,1992001.0,46.0678,46.1729,45.9546,46.0112,1992001.0
2018-12-14 09:40:00,56.9,56.9,56.58,56.6,518626.0,46.0031,46.0031,45.7444,45.7606,518626.0
2018-12-14 09:50:00,56.6,56.73,56.58,56.66,790553.0,45.7606,45.8657,45.7444,45.8091,790553.0
2018-12-14 10:00:00,56.66,56.72,56.6,56.69,395150.0,45.8091,45.8576,45.7606,45.8333,395150.0
2018-12-14 10:10:00,56.69,56.78,56.56,56.56,759699.0,45.8333,45.9061,45.7282,45.7282,759699.0
2018-12-14 10:20:00,56.56,56.7,56.54,56.64,343479.0,45.7282,45.8414,45.7121,45.7929,343479.0
2018-12-14 10:30:00,56.65,56.68,56.57,56.66,574147.0,45.801,45.8253,45.7363,45.8091,574147.0
2018-12-14 10:40:00,56.66,56.72,56.65,56.66,393950.0,45.8091,45.8576,45.801,45.8091,393950.0
2018-12-14 10:50:00,56.67,56.77,56.64,56.72,358132.0,45.8172,45.898,45.7929,45.8576,358132.0
2018-12-14 11:00:00,56.72,56.77,56.7,56.76,238435.0,45.8576,45.898,45.8414,45.8899,238435.0
2018-12-14 11:10:00,56.76,56.77,56.68,56.73,293022.0,45.8899,45.898,45.8253,45.8657,293022.0
2018-12-14 11:20:00,56.73,56.75,56.59,56.62,393241.0,45.8657,45.8819,45.7525,45.7768,393241.0
2018-12-14 11:30:00,56.62,56.65,56.59,56.65,260330.0,45.7768,45.801,45.7525,45.801,260330.0
2018-12-14 11:40:00,56.64,56.71,56.63,56.67,254995.0,45.7929,45.8495,45.7848,45.8172,254995.0
2018-12-14 11:50:00,56.67,56.67,56.49,56.52,294651.0,45.8172,45.8172,45.6716,45.6959,294651.0
2018-12-14 12:00:00,56.52,56.59,56.52,56.56,494373.0,45.6959,45.7525,45.6959,45.7282,494373.0
2018-12-14 12:10:00,56.56,56.59,56.53,56.58,314072.0,45.7282,45.7525,45.704,45.7444,314072.0
2018-12-14 12:20:00,56.59,56.63,56.57,56.62,208944.0,45.7525,45.7848,45.7363,45.7768,208944.0
2018-12-14 12:30:00,56.62,56.7,56.62,56.63,166281.0,45.7768,45.8414,45.7768,45.7848,166281.0
2018-12-14 12:40:00,56.63,56.68,56.62,56.66,183995.0,45.7848,45.8253,45.7768,45.8091,183995.0
2018-12-14 12:50:00,56.66,56.71,56.65,56.67,219519.0,45.8091,45.8495,45.801,45.8172,219519.0
2018-12-14 13:00:00,56.67,56.68,56.56,56.64,279154.0,45.8172,45.8253,45.7282,45.7929,279154.0
2018-12-14 13:10:00,56.63,56.7,56.62,56.63,172341.0,45.7848,45.8414,45.7768,45.7848,172341.0
2018-12-14 13:20:00,56.63,56.67,56.62,56.65,128414.0,45.7848,45.8172,45.7768,45.801,128414.0
2018-12-14 13:30:00,56.64,56.68,56.57,56.63,233449.0,45.7929,45.8253,45.7363,45.7848,233449.0
2018-12-14 13:40:00,56.62,56.65,56.61,56.62,172452.0,45.7768,45.801,45.7687,45.7768,172452.0
2018-12-14 13:50:00,56.62,56.74,56.62,56.71,162261.0,45.7768,45.8738,45.7768,45.8495,162261.0
2018-12-14 14:00:00,56.71,56.74,56.66,56.71,337923.0,45.8495,45.8738,45.8091,45.8495,337923.0
2018-12-14 14:10:00,56.7,56.79,56.7,56.79,169506.0,45.8414,45.9142,45.8414,45.9142,169506.0
2018-12-14 14:20:00,56.79,56.84,56.75,56.79,366373.0,45.9142,45.9546,45.8819,45.9142,366373.0
2018-12-14 14:30:00,56.79,56.8,56.65,56.66,436288.0,45.9142,45.9223,45.801,45.8091,436288.0
2018-12-14 14:40:00,56.66,56.69,56.61,56.63,4227578.0,45.8091,45.8333,45.7687,45.7848,4227578.0
2018-12-14 14:50:00,56.63,56.7,56.62,56.67,254025.0,45.7848,45.8414,45.7768,45.8172,254025.0
2018-12-14 15:00:00,56.68,56.74,56.65,56.71,353645.0,45.8253,45.8738,45.801,45.8495,353645.0
2018-12-14 15:10:00,56.7,56.8,56.7,56.77,748480.0,45.8414,45.9223,45.8414,45.898,748480.0
2018-12-14 15:20:00,56.77,56.78,56.68,56.71,512920.0,45.898,45.9061,45.8253,45.8495,512920.0
2018-12-14 15:30:00,56.7,56.71,56.58,56.67,446577.0,45.8414,45.8495,45.7444,45.8172,446577.0
2018-12-14 15:40:00,56.67,56.69,56.62,56.68,744802.0,45.8172,45.8333,45.7768,45.8253,744802.0
2018-12-14 15:50:00,56.68,56.82,56.66,56.81,1719080.0,45.8253,45.9385,45.8091,45.9304,1719080.0
2018-12-17 09:30:00,56.93,56.97,56.59,56.6,1047594.0,46.0274,46.0597,45.7525,45.7606,1047594.0
2018-12-17 09:40:00,56.6,56.68,56.55,56.67,744855.0,45.7606,45.8253,45.7202,45.8172,744855.0
2018-12-17 09:50:00,56.67,56.67,56.39,56.46,577702.0,45.8172,45.8172,45.5908,45.6474,577702.0
2018-12-17 10:00:00,56.46,56.5,56.23,56.34,899693.0,45.6474,45.6797,45.4614,45.5504,899693.0
2018-12-17 10:10:00,56.34,56.36,56.19,56.22,419440.0,45.5504,45.5665,45.4291,45.4534,419440.0
2018-12-17 10:20:00,56.23,56.28,56.15,56.15,656865.0,45.4614,45.5019,45.3968,45.3968,656865.0
2018-12-17 10:30:00,56.15,56.25,56.15,56.19,329675.0,45.3968,45.4776,45.3968,45.4291,329675.0
2018-12-17 10:40:00,56.19,56.33,56.18,56.26,386969.0,45.4291,45.5423,45.421,45.4857,386969.0
2018-12-17 10:50:00,56.26,56.34,56.24,56.31,280739.0,45.4857,45.5504,45.4695,45.5261,280739.0
2018-12-17 11:00:00,56.31,56.32,56.2,56.2,455374.0,45.5261,45.5342,45.4372,45.4372,455374.0
2018-12-17 11:10:00,56.19,56.2,56.02,56.08,520758.0,45.4291,45.4372,45.2917,45.3402,520758.0
2018-12-17 11:20:00,56.08,56.08,55.88,55.88,313506.0,45.3402,45.3402,45.1785,45.1785,313506.0
2018-12-17 11:30:00,55.87,56.08,55.84,56.08,842293.0,45.1704,45.3402,45.1461,45.3402,842293.0
2018-12-17 11:40:00,56.08,56.12,56.0,56.1,518194.0,45.3402,45.3725,45.2755,45.3563,518194.0
2018-12-17 11:50:00,56.11,56.12,56.0,56.03,333670.0,45.3644,45.3725,45.2755,45.2997,333670.0
2018-12-17 12:00:00,56.03,56.07,55.93,55.96,362866.0,45.2997,45.3321,45.2189,45.2431,362866.0
2018-12-17 12:10:00,55.96,55.96,55.83,55.83,262402.0,45.2431,45.2431,45.138,45.138,262402.0
2018-12-17 12:20:00,55.83,55.84,55.75,55.75,302919.0,45.138,45.1461,45.0734,45.0734,302919.0
2018-12-17 12:30:00,55.75,55.77,55.53,55.55,836887.0,45.0734,45.0895,44.8955,44.9117,836887.0
2018-12-17 12:40:00,55.55,55.61,55.5,55.6,721710.0,44.9117,44.9602,44.8712,44.9521,721710.0
2018-12-17 12:50:00,55.59,55.61,55.38,55.4,763141.0,44.944,44.9602,44.7742,44.7904,763141.0
2018-12-17 13:00:00,55.4,55.52,55.36,55.5,499594.0,44.7904,44.8874,44.7581,44.8712,499594.0
2018-12-17 13:10:00,55.5,55.64,55.49,55.64,515255.0,44.8712,44.9844,44.8632,44.9844,515255.0
2018-12-17 13:20:00,55.63,55.66,55.57,55.58,648284.0,44.9763,45.0006,44.9278,44.9359,648284.0
2018-12-17 13:30:00,55.57,55.58,55.39,55.43,435873.0,44.9278,44.9359,44.7823,44.8146,435873.0
2018-12-17 13:40:00,55.43,55.48,55.37,55.39,294259.0,44.8146,44.8551,44.7661,44.7823,294259.0
2018-12-17 13:50:00,55.39,55.47,55.34,55.36,356167.0,44.7823,44.847,44.7419,44.7581,356167.0
2018-12-17 14:00:00,55.35,55.37,55.21,55.21,536140.0,44.75,44.7661,44.6368,44.6368,536140.0
2018-12-17 14:10:00,55.21,55.25,55.16,55.23,640333.0,44.6368,44.6691,44.5964,44.653,640333.0
2018-12-17 14:20:00,55.22,55.3,55.18,55.28,530913.0,44.6449,44.7095,44.6125,44.6934,530913.0
2018-12-17 14:30:00,55.28,55.3,55.23,55.27,386518.0,44.6934,44.7095,44.653,44.6853,386518.0
2018-12-17 14:40:00,55.27,55.43,55.26,55.4,596987.0,44.6853,44.8146,44.6772,44.7904,596987.0
2018-12-17 14:50:00,55.41,55.41,55.26,55.33,706561.0,44.7985,44.7985,44.6772,44.7338,706561.0
2018-12-17 15:00:00,55.32,55.33,55.22,55.23,578342.0,44.7257,44.7338,44.6449,44.653,578342.0
2018-12-17 15:10:00,55.22,55.35,55.11,55.12,707355.0,44.6449,44.75,44.5559,44.564,707355.0
2018-12-17 15:20:00,55.12,55.17,54.98,55.04,1324882.0,44.564,44.6044,44.4508,44.4993,1324882.0
2018-12-17 15:30:00,55.04,55.06,54.92,54.93,1945475.0,44.4993,44.5155,44.4023,44.4104,1945475.0
2018-12-17 15:40:00,54.93,54.94,54.77,54.84,2054475.0,44.4104,44.4185,44.281,44.3376,2054475.0
2018-12-17 15:50:00,54.83,55.01,54.83,54.98,3745291.0,44.3296,44.4751,44.3296,44.4508,3745291.0
2018-12-18 09:30:00,55.3,55.69,55.22,55.37,1612348.0,44.7095,45.0249,44.6449,44.7661,1612348.0
2018-12-18 09:40:00,55.38,55.38,55.15,55.24,817377.0,44.7742,44.7742,44.5883,44.661,817377.0
2018-12-18 09:50:00,55.24,55.3,55.18,55.23,709281.0,44.661,44.7095,44.6125,44.653,709281.0
2018-12-18 10:00:00,55.23,55.43,55.22,55.36,641091.0,44.653,44.8146,44.6449,44.7581,641091.0
2018-12-18 10:10:00,55.35,55.36,55.21,55.21,414787.0,44.75,44.7581,44.6368,44.6368,414787.0
2018-12-18 10:20:00,55.22,55.37,55.16,55.36,568087.0,44.6449,44.7661,44.5964,44.7581,568087.0
2018-12-18 10:30:00,55.36,55.36,55.16,55.19,407592.0,44.7581,44.7581,44.5964,44.6206,407592.0
2018-12-18 10:40:00,55.2,55.28,55.12,55.15,382339.0,44.6287,44.6934,44.564,44.5883,382339.0
2018-12-18 10:50:00,55.16,55.23,55.08,55.09,633187.0,44.5964,44.653,44.5317,44.5398,633187.0
2018-12-18 11:00:00,55.1,55.11,54.96,55.01,615959.0,44.5478,44.5559,44.4347,44.4751,615959.0
2018-12-18 11:10:00,55.02,55.12,55.0,55.04,639061.0,44.4832,44.564,44.467,44.4993,639061.0
2018-12-18 11:20:00,55.04,55.07,54.95,55.01,352575.0,44.4993,44.5236,44.4266,44.4751,352575.0
2018-12-18 11:30:00,55.01,55.06,54.99,54.99,344449.0,44.4751,44.5155,44.4589,44.4589,344449.0
2018-12-18 11:40:00,54.99,55.0,54.88,54.98,782462.0,44.4589,44.467,44.37,44.4508,782462.0
2018-12-18 11:50:00,54.98,55.03,54.89,54.92,424391.0,44.4508,44.4913,44.3781,44.4023,424391.0
2018-12-18 12:00:00,54.91,55.04,54.91,55.01,361385.0,44.3942,44.4993,44.3942,44.4751,361385.0
2018-12-18 12:10:00,55.0,55.11,54.94,55.1,482956.0,44.467,44.5559,44.4185,44.5478,482956.0
2018-12-18 12:20:00,55.1,55.12,55.05,55.05,409166.0,44.5478,44.564,44.5074,44.5074,409166.0
2018-12-18 12:30:00,55.05,55.07,54.94,54.96,483947.0,44.5074,44.5236,44.4185,44.4347,483947.0
2018-12-18 12:40:00,54.97,55.03,54.9,54.94,121908.0,44.4427,44.4913,44.3861,44.4185,121908.0
2018-12-18 12:50:00,54.93,54.97,54.87,54.93,189776.0,44.4104,44.4427,44.3619,44.4104,189776.0
2018-12-18 13:00:00,54.93,55.0,54.9,54.95,114022.0,44.4104,44.467,44.3861,44.4266,114022.0
2018-12-18 13:10:00,54.95,54.99,54.89,54.95,159186.0,44.4266,44.4589,44.3781,44.4266,159186.0
2018-12-18 13:20:00,54.95,55.01,54.91,54.93,968523.0,44.4266,44.4751,44.3942,44.4104,968523.0
2018-12-18 13:30:00,54.93,54.96,54.88,54.91,138145.0,44.4104,44.4347,44.37,44.3942,138145.0
2018-12-18 13:40:00,54.91,54.96,54.89,54.96,106447.0,44.3942,44.4347,44.3781,44.4347,106447.0
2018-12-18 13:50:00,54.95,54.96,54.83,54.84,173939.0,44.4266,44.4347,44.3296,44.3376,173939.0
2018-12-18 14:00:00,54.83,54.89,54.8,54.89,144648.0,44.3296,44.3781,44.3053,44.3781,144648.0
2018-12-18 14:10:00,54.89,54.89,54.81,54.86,168311.0,44.3781,44.3781,44.3134,44.3538,168311.0
2018-12-18 14:20:00,54.86,54.88,54.79,54.85,172735.0,44.3538,44.37,44.2972,44.3457,172735.0
2018-12-18 14:30:00,54.86,54.89,54.77,54.82,238722.0,44.3538,44.3781,44.281,44.3215,238722.0
2018-12-18 14:40:00,54.83,54.85,54.64,54.69,667102.0,44.3296,44.3457,44.1759,44.2164,667102.0
2018-12-18 14:50:00,54.69,54.71,54.5,54.51,394307.0,44.2164,44.2325,44.0628,44.0708,394307.0
2018-12-18 15:00:00,54.51,54.63,54.47,54.55,574288.0,44.0708,44.1679,44.0385,44.1032,574288.0
2018-12-18 15:10:00,54.54,54.66,54.53,54.56,474862.0,44.0951,44.1921,44.087,44.1113,474862.0
2018-12-18 15:20:00,54.56,54.62,54.46,54.49,433323.0,44.1113,44.1598,44.0304,44.0547,433323.0
2018-12-18 15:30:00,54.49,54.61,54.47,54.5,878328.0,44.0547,44.1517,44.0385,44.0628,878328.0
2018-12-18 15:40:00,54.49,54.76,54.46,54.75,622607.0,44.0547,44.273,44.0304,44.2649,622607.0
2018-12-18 15:50:00,54.74,54.79,54.62,54.63,2336503.0,44.2568,44.2972,44.1598,44.1679,2336503.0
2018-12-19 09:30:00,54.73,54.87,54.49,54.63,1069399.0,44.2487,44.3619,44.0547,44.1679,1069399.0
2018-12-19 09:40:00,54.63,54.64,54.3,54.34,943709.0,44.1679,44.1759,43.9011,43.9334,943709.0
2018-12-19 09:50:00,54.33,54.65,54.33,54.64,996455.0,43.9253,44.184,43.9253,44.1759,996455.0
2018-12-19 10:00:00,54.65,54.68,54.58,54.59,473961.0,44.184,44.2083,44.1274,44.1355,473961.0
2018-12-19 10:10:00,54.59,54.59,54.5,54.5,367489.0,44.1355,44.1355,44.0628,44.0628,367489.0
2018-12-19 10:20:00,54.49,54.59,54.4,54.59,266945.0,44.0547,44.1355,43.9819,44.1355,266945.0
2018-12-19 10:30:00,54.58,54.67,54.53,54.65,699204.0,44.1274,44.2002,44.087,44.184,699204.0
2018-12-19 10:40:00,54.64,54.67,54.58,54.59,331156.0,44.1759,44.2002,44.1274,44.1355,331156.0
2018-12-19 10:50:00,54.59,54.67,54.53,54.65,299289.0,44.1355,44.2002,44.087,44.184,299289.0
2018-12-19 11:00:00,54.64,54.71,54.63,54.67,286803.0,44.1759,44.2325,44.1679,44.2002,286803.0
2018-12-19 11:10:00,54.67,54.72,54.62,54.63,284337.0,44.2002,44.2406,44.1598,44.1679,284337.0
2018-12-19 11:20:00,54.63,54.76,54.61,54.76,294550.0,44.1679,44.273,44.1517,44.273,294550.0
2018-12-19 11:30:00,54.75,54.79,54.74,54.76,257520.0,44.2649,44.2972,44.2568,44.273,257520.0
2018-12-19 11:40:00,54.76,54.76,54.66,54.71,301030.0,44.273,44.273,44.1921,44.2325,301030.0
2018-12-19 11:50:00,54.71,54.83,54.71,54.8,206930.0,44.2325,44.3296,44.2325,44.3053,206930.0
2018-12-19 12:00:00,54.81,54.91,54.8,54.9,252237.0,44.3134,44.3942,44.3053,44.3861,252237.0
2018-12-19 12:10:00,54.91,54.98,54.85,54.88,527865.0,44.3942,44.4508,44.3457,44.37,527865.0
2018-12-19 12:20:00,54.88,55.04,54.88,55.0,240310.0,44.37,44.4993,44.37,44.467,240310.0
2018-12-19 12:30:00,54.99,55.06,54.96,55.04,283753.0,44.4589,44.5155,44.4347,44.4993,283753.0
2018-12-19 12:40:00,55.03,55.08,55.01,55.05,338425.0,44.4913,44.5317,44.4751,44.5074,338425.0
2018-12-19 12:50:00,55.05,55.07,54.98,55.02,183693.0,44.5074,44.5236,44.4508,44.4832,183693.0
2018-12-19 13:00:00,55.01,55.01,54.92,54.93,289616.0,44.4751,44.4751,44.4023,44.4104,289616.0
2018-12-19 13:10:00,54.93,54.93,54.86,54.88,241293.0,44.4104,44.4104,44.3538,44.37,241293.0
2018-12-19 13:20:00,54.88,54.92,54.81,54.88,210667.0,44.37,44.4023,44.3134,44.37,210667.0
2018-12-19 13:30:00,54.88,54.93,54.86,54.9,181507.0,44.37,44.4104,44.3538,44.3861,181507.0
2018-12-19 13:40:00,54.9,54.95,54.89,54.93,220951.0,44.3861,44.4266,44.3781,44.4104,220951.0
2018-12-19 13:50:00,54.93,55.16,54.91,55.12,521162.0,44.4104,44.5964,44.3942,44.564,521162.0
2018-12-19 14:00:00,55.12,55.17,54.67,54.86,1840684.0,44.564,44.6044,44.2002,44.3538,1840684.0
2018-12-19 14:10:00,54.86,55.01,54.74,54.98,855443.0,44.3538,44.4751,44.2568,44.4508,855443.0
2018-12-19 14:20:00,54.98,54.99,54.87,54.91,625913.0,44.4508,44.4589,44.3619,44.3942,625913.0
2018-12-19 14:30:00,54.91,54.94,54.77,54.86,714173.0,44.3942,44.4185,44.281,44.3538,714173.0
2018-12-19 14:40:00,54.85,54.85,54.57,54.69,948421.0,44.3457,44.3457,44.1193,44.2164,948421.0
2018-12-19 14:50:00,54.69,54.74,54.44,54.5,964742.0,44.2164,44.2568,44.0142,44.0628,964742.0
2018-12-19 15:00:00,54.5,54.5,54.21,54.4,1679845.0,44.0628,44.0628,43.8283,43.9819,1679845.0
2018-12-19 15:10:00,54.41,54.53,54.3,54.39,1223089.0,43.99,44.087,43.9011,43.9738,1223089.0
2018-12-19 15:20:00,54.39,54.58,54.3,54.45,1294465.0,43.9738,44.1274,43.9011,44.0223,1294465.0
2018-12-19 15:30:00,54.44,54.64,54.42,54.61,962719.0,44.0142,44.1759,43.9981,44.1517,962719.0
2018-12-19 15:40:00,54.61,54.64,54.46,54.57,1042682.0,44.1517,44.1759,44.0304,44.1193,1042682.0
2018-12-19 15:50:00,54.56,54.64,54.49,54.52,2029041.0,44.1113,44.1759,44.0547,44.0789,2029041.0
2018-12-20 09:30:00,54.58,54.65,54.02,54.14,1459162.0,44.1274,44.184,43.6747,43.7717,1459162.0
2018-12-20 09:40:00,54.14,54.25,54.02,54.03,1266588.0,43.7717,43.8606,43.6747,43.6828,1266588.0
2018-12-20 09:50:00,54.02,54.2,54.0,54.17,1038991.0,43.6747,43.8202,43.6585,43.796,1038991.0
2018-12-20 10:00:00,54.18,54.41,54.09,54.36,447726.0,43.804,43.99,43.7313,43.9496,447726.0
2018-12-20 10:10:00,54.37,54.45,54.31,54.33,350914.0,43.9576,44.0223,43.9091,43.9253,350914.0
2018-12-20 10:20:00,54.33,54.47,54.3,54.43,369077.0,43.9253,44.0385,43.9011,44.0062,369077.0
2018-12-20 10:30:00,54.43,54.82,54.42,54.77,659891.0,44.0062,44.3215,43.9981,44.281,659891.0
2018-12-20 10:40:00,54.77,54.82,54.67,54.71,543863.0,44.281,44.3215,44.2002,44.2325,543863.0
2018-12-20 10:50:00,54.71,54.83,54.7,54.83,433013.0,44.2325,44.3296,44.2245,44.3296,433013.0
2018-12-20 11:00:00,54.82,54.97,54.78,54.96,242728.0,44.3215,44.4427,44.2891,44.4347,242728.0
2018-12-20 11:10:00,54.96,55.19,54.94,55.15,481254.0,44.4347,44.6206,44.4185,44.5883,481254.0
2018-12-20 11:20:00,55.16,55.25,55.04,55.11,814046.0,44.5964,44.6691,44.4993,44.5559,814046.0
2018-12-20 11:30:00,55.11,55.13,54.97,55.05,696168.0,44.5559,44.5721,44.4427,44.5074,696168.0
2018-12-20 11:40:00,55.05,55.18,55.05,55.06,736287.0,44.5074,44.6125,44.5074,44.5155,736287.0
2018-12-20 11:50:00,55.06,55.11,54.88,54.92,787176.0,44.5155,44.5559,44.37,44.4023,787176.0
2018-12-20 12:00:00,54.93,55.05,54.89,55.0,491904.0,44.4104,44.5074,44.3781,44.467,491904.0
2018-12-20 12:10:00,55.01,55.1,54.95,55.09,491580.0,44.4751,44.5478,44.4266,44.5398,491580.0
2018-12-20 12:20:00,55.1,55.24,55.04,55.23,574528.0,44.5478,44.661,44.4993,44.653,574528.0
2018-12-20 12:30:00,55.24,55.28,55.09,55.14,846603.0,44.661,44.6934,44.5398,44.5802,846603.0
2018-12-20 12:40:00,55.14,55.15,55.06,55.14,413817.0,44.5802,44.5883,44.5155,44.5802,413817.0
2018-12-20 12:50:00,55.14,55.16,55.06,55.14,406439.0,44.5802,44.5964,44.5155,44.5802,406439.0
2018-12-20 13:00:00,55.15,55.16,55.03,55.03,307475.0,44.5883,44.5964,44.4913,44.4913,307475.0
2018-12-20 13:10:00,55.03,55.12,55.02,55.09,265263.0,44.4913,44.564,44.4832,44.5398,265263.0
2018-12-20 13:20:00,55.09,55.12,54.98,55.04,347744.0,44.5398,44.564,44.4508,44.4993,347744.0
2018-12-20 13:30:00,55.03,55.05,54.94,54.95,621359.0,44.4913,44.5074,44.4185,44.4266,621359.0
2018-12-20 13:40:00,54.95,54.96,54.77,54.8,928842.0,44.4266,44.4347,44.281,44.3053,928842.0
2018-12-20 13:50:00,54.8,54.8,54.51,54.53,1348384.0,44.3053,44.3053,44.0708,44.087,1348384.0
2018-12-20 14:00:00,54.53,54.54,54.06,54.11,2299445.0,44.087,44.0951,43.707,43.7474,2299445.0
2018-12-20 14:10:00,54.12,54.12,53.88,53.89,1193833.0,43.7555,43.7555,43.5615,43.5696,1193833.0
2018-12-20 14:20:00,53.9,54.3,53.9,54.28,1007812.0,43.5777,43.9011,43.5777,43.8849,1007812.0
2018-12-20 14:30:00,54.28,54.52,54.26,54.4,503520.0,43.8849,44.0789,43.8687,43.9819,503520.0
2018-12-20 14:40:00,54.4,54.88,54.4,54.86,976593.0,43.9819,44.37,43.9819,44.3538,976593.0
2018-12-20 14:50:00,54.85,54.85,54.46,54.53,959937.0,44.3457,44.3457,44.0304,44.087,959937.0
2018-12-20 15:00:00,54.52,54.53,54.25,54.48,1251286.0,44.0789,44.087,43.8606,44.0466,1251286.0
2018-12-20 15:10:00,54.48,54.63,54.47,54.58,641603.0,44.0466,44.1679,44.0385,44.1274,641603.0
2018-12-20 15:20:00,54.58,54.8,54.55,54.71,861737.0,44.1274,44.3053,44.1032,44.2325,861737.0
2018-12-20 15:30:00,54.72,54.84,54.7,54.75,813166.0,44.2406,44.3376,44.2245,44.2649,813166.0
2018-12-20 15:40:00,54.75,54.8,54.42,54.52,1623343.0,44.2649,44.3053,43.9981,44.0789,1623343.0
2018-12-20 15:50:00,54.51,54.66,54.35,54.62,3025595.0,44.0708,44.1921,43.9415,44.1598,3025595.0
2018-12-21 09:30:00,54.45,54.92,54.25,54.92,1613187.0,44.3978,44.7811,44.2348,44.7811,1613187.0
2018-12-21 09:40:00,54.92,55.13,54.79,54.79,697258.0,44.7811,44.9523,44.6751,44.6751,697258.0
2018-12-21 09:50:00,54.79,54.99,54.75,54.87,671499.0,44.6751,44.8381,44.6425,44.7403,671499.0
2018-12-21 10:00:00,54.87,55.05,54.86,55.04,809106.0,44.7403,44.8871,44.7321,44.8789,809106.0
2018-12-21 10:10:00,55.05,55.42,55.03,55.3,1245671.0,44.8871,45.1888,44.8708,45.0909,1245671.0
2018-12-21 10:20:00,55.3,55.38,55.03,55.09,849553.0,45.0909,45.1561,44.8708,44.9197,849553.0
2018-12-21 10:30:00,55.09,55.19,55.06,55.18,479986.0,44.9197,45.0012,44.8952,44.9931,479986.0
2018-12-21 10:40:00,55.18,55.24,55.12,55.21,591209.0,44.9931,45.042,44.9441,45.0175,591209.0
2018-12-21 10:50:00,55.21,55.22,55.04,55.13,462738.0,45.0175,45.0257,44.8789,44.9523,462738.0
2018-12-21 11:00:00,55.12,55.13,54.78,54.8,698351.0,44.9441,44.9523,44.6669,44.6832,698351.0
2018-12-21 11:10:00,54.8,55.0,54.8,54.96,415995.0,44.6832,44.8463,44.6832,44.8137,415995.0
2018-12-21 11:20:00,54.97,55.06,54.89,55.06,536366.0,44.8218,44.8952,44.7566,44.8952,536366.0
2018-12-21 11:30:00,55.06,55.09,54.93,54.94,530037.0,44.8952,44.9197,44.7892,44.7974,530037.0
2018-12-21 11:40:00,54.94,54.95,54.87,54.94,385226.0,44.7974,44.8055,44.7403,44.7974,385226.0
2018-12-21 11:50:00,54.95,55.07,54.86,54.9,1627646.0,44.8055,44.9034,44.7321,44.7648,1627646.0
2018-12-21 12:00:00,54.9,55.07,54.88,55.01,774604.0,44.7648,44.9034,44.7485,44.8545,774604.0
2018-12-21 12:10:00,55.01,55.01,54.79,54.81,554240.0,44.8545,44.8545,44.6751,44.6914,554240.0
2018-12-21 12:20:00,54.81,54.95,54.77,54.84,599762.0,44.6914,44.8055,44.6588,44.7158,599762.0
2018-12-21 12:30:00,54.83,54.94,54.69,54.91,1220609.0,44.7077,44.7974,44.5935,44.7729,1220609.0
2018-12-21 12:40:00,54.91,54.91,54.75,54.75,603290.0,44.7729,44.7729,44.6425,44.6425,603290.0
2018-12-21 12:50:00,54.76,54.79,54.58,54.66,821397.0,44.6506,44.6751,44.5038,44.5691,821397.0
2018-12-21 13:00:00,54.66,54.75,54.59,54.66,496583.0,44.5691,44.6425,44.512,44.5691,496583.0
2018-12-21 13:10:00,54.66,54.69,54.49,54.49,915716.0,44.5691,44.5935,44.4305,44.4305,915716.0
2018-12-21 13:20:00,54.5,54.62,54.48,54.54,621256.0,44.4386,44.5365,44.4223,44.4712,621256.0
2018-12-21 13:30:00,54.54,54.7,54.51,54.64,473293.0,44.4712,44.6017,44.4468,44.5528,473293.0
2018-12-21 13:40:00,54.63,54.67,54.58,54.6,706129.0,44.5446,44.5772,44.5038,44.5201,706129.0
2018-12-21 13:50:00,54.59,54.62,54.46,54.52,471219.0,44.512,44.5365,44.406,44.4549,471219.0
2018-12-21 14:00:00,54.51,54.54,54.41,54.41,340669.0,44.4468,44.4712,44.3652,44.3652,340669.0
2018-12-21 14:10:00,54.41,54.46,54.3,54.46,455306.0,44.3652,44.406,44.2755,44.406,455306.0
2018-12-21 14:20:00,54.46,54.48,54.37,54.43,285210.0,44.406,44.4223,44.3326,44.3815,285210.0
2018-12-21 14:30:00,54.42,54.44,54.27,54.3,334569.0,44.3734,44.3897,44.2511,44.2755,334569.0
2018-12-21 14:40:00,54.3,54.32,54.17,54.22,586255.0,44.2755,44.2918,44.1695,44.2103,586255.0
2018-12-21 14:50:00,54.22,54.34,54.07,54.16,740125.0,44.2103,44.3081,44.088,44.1614,740125.0
2018-12-21 15:00:00,54.16,54.3,54.08,54.11,756709.0,44.1614,44.2755,44.0961,44.1206,756709.0
2018-12-21 15:10:00,54.1,54.13,53.95,53.97,1397747.0,44.1125,44.1369,43.9901,44.0065,1397747.0
2018-12-21 15:20:00,53.98,54.01,53.75,53.8,937022.0,44.0146,44.0391,43.8271,43.8678,937022.0
2018-12-21 15:30:00,53.79,53.95,53.65,53.67,1413668.0,43.8597,43.9901,43.7455,43.7618,1413668.0
2018-12-21 15:40:00,53.66,53.92,53.65,53.89,1119530.0,43.7537,43.9657,43.7455,43.9412,1119530.0
2018-12-21 15:50:00,53.89,53.96,53.8,53.81,5191897.0,43.9412,43.9983,43.8678,43.876,5191897.0
2018-12-24 09:30:00,53.71,54.11,53.59,53.77,1409214.0,43.7945,44.1206,43.6966,43.8434,1409214.0
2018-12-24 09:40:00,53.77,53.8,53.6,53.67,1138759.0,43.8434,43.8678,43.7048,43.7618,1138759.0
2018-12-24 09:50:00,53.67,53.68,53.28,53.29,846655.0,43.7618,43.77,43.4438,43.452,846655.0
2018-12-24 10:00:00,53.29,53.29,52.49,52.53,1409613.0,43.452,43.452,42.7997,42.8323,1409613.0
2018-12-24 10:10:00,52.52,52.79,52.41,52.52,1035974.0,42.8241,43.0443,42.7344,42.8241,1035974.0
2018-12-24 10:20:00,52.53,52.72,52.39,52.59,987127.0,42.8323,42.9872,42.7181,42.8812,987127.0
2018-12-24 10:30:00,52.6,52.66,52.44,52.49,808267.0,42.8894,42.9383,42.7589,42.7997,808267.0
2018-12-24 10:40:00,52.5,52.72,52.28,52.33,1184129.0,42.8078,42.9872,42.6284,42.6692,1184129.0
2018-12-24 10:50:00,52.33,52.33,52.07,52.08,716216.0,42.6692,42.6692,42.4572,42.4654,716216.0
2018-12-24 11:00:00,52.08,52.13,51.7,51.76,1080911.0,42.4654,42.5061,42.1555,42.2044,1080911.0
2018-12-24 11:10:00,51.75,51.84,51.66,51.72,811691.0,42.1963,42.2697,42.1229,42.1718,811691.0
2018-12-24 11:20:00,51.73,51.8,51.53,51.61,799523.0,42.18,42.2371,42.0169,42.0821,799523.0
2018-12-24 11:30:00,51.6,51.7,51.44,51.53,700445.0,42.074,42.1555,41.9435,42.0169,700445.0
2018-12-24 11:40:00,51.54,51.69,51.51,51.52,831385.0,42.0251,42.1474,42.0006,42.0088,831385.0
2018-12-24 11:50:00,51.52,51.63,51.41,51.49,881500.0,42.0088,42.0984,41.9191,41.9843,881500.0
2018-12-24 12:00:00,51.48,51.57,51.37,51.39,1121133.0,41.9761,42.0495,41.8864,41.9028,1121133.0
2018-12-24 12:10:00,51.4,51.53,51.38,51.47,675654.0,41.9109,42.0169,41.8946,41.968,675654.0
2018-12-24 12:20:00,51.47,51.58,51.35,51.46,1263098.0,41.968,42.0577,41.8701,41.9598,1263098.0
2018-12-24 12:30:00,51.46,51.66,51.46,51.58,898818.0,41.9598,42.1229,41.9598,42.0577,898818.0
2018-12-24 12:40:00,51.57,51.63,51.43,51.6,1117024.0,42.0495,42.0984,41.9354,42.074,1117024.0
2018-12-24 12:50:00,51.59,51.61,51.5,51.55,1615028.0,42.0658,42.0821,41.9924,42.0332,1615028.0
2018-12-26 09:30:00,51.57,51.91,51.55,51.88,1813109.0,42.0495,42.3268,42.0332,42.3023,1813109.0
2018-12-26 09:40:00,51.88,52.05,51.81,51.88,1269058.0,42.3023,42.4409,42.2452,42.3023,1269058.0
2018-12-26 09:50:00,51.88,51.89,51.32,51.34,815813.0,42.3023,42.3104,41.8457,41.862,815813.0
2018-12-26 10:00:00,51.34,51.44,51.12,51.31,1298700.0,41.862,41.9435,41.6826,41.8375,1298700.0
2018-12-26 10:10:00,51.32,51.36,51.13,51.18,803006.0,41.8457,41.8783,41.6908,41.7315,803006.0
2018-12-26 10:20:00,51.17,51.37,51.16,51.22,795061.0,41.7234,41.8864,41.7152,41.7641,795061.0
2018-12-26 10:30:00,51.22,51.44,51.2,51.28,692121.0,41.7641,41.9435,41.7478,41.8131,692121.0
2018-12-26 10:40:00,51.28,51.33,51.18,51.26,453806.0,41.8131,41.8538,41.7315,41.7968,453806.0
2018-12-26 10:50:00,51.26,51.29,50.85,50.93,1152564.0,41.7968,41.8212,41.4624,41.5277,1152564.0
2018-12-26 11:00:00,50.94,51.16,50.93,50.95,1220532.0,41.5358,41.7152,41.5277,41.544,1220532.0
2018-12-26 11:10:00,50.95,51.08,50.88,50.92,925346.0,41.544,41.65,41.4869,41.5195,925346.0
2018-12-26 11:20:00,50.93,50.94,50.81,50.87,863284.0,41.5277,41.5358,41.4298,41.4788,863284.0
2018-12-26 11:30:00,50.87,51.02,50.81,51.01,870638.0,41.4788,41.6011,41.4298,41.5929,870638.0
2018-12-26 11:40:00,51.01,51.21,51.0,51.2,1080532.0,41.5929,41.756,41.5848,41.7478,1080532.0
2018-12-26 11:50:00,51.19,51.3,51.12,51.27,556593.0,41.7397,41.8294,41.6826,41.8049,556593.0
2018-12-26 12:00:00,51.27,51.5,51.15,51.45,655780.0,41.8049,41.9924,41.7071,41.9517,655780.0
2018-12-26 12:10:00,51.45,51.59,51.42,51.51,1211587.0,41.9517,42.0658,41.9272,42.0006,1211587.0
2018-12-26 12:20:00,51.5,51.55,51.43,51.45,723452.0,41.9924,42.0332,41.9354,41.9517,723452.0
2018-12-26 12:30:00,51.46,51.49,51.38,51.44,347903.0,41.9598,41.9843,41.8946,41.9435,347903.0
2018-12-26 12:40:00,51.45,51.58,51.41,51.46,336496.0,41.9517,42.0577,41.9191,41.9598,336496.0
2018-12-26 12:50:00,51.46,51.58,51.43,51.49,452559.0,41.9598,42.0577,41.9354,41.9843,452559.0
2018-12-26 13:00:00,51.49,51.52,51.28,51.35,575746.0,41.9843,42.0088,41.8131,41.8701,575746.0
2018-12-26 13:10:00,51.35,51.38,51.17,51.19,455768.0,41.8701,41.8946,41.7234,41.7397,455768.0
2018-12-26 13:20:00,51.18,51.32,51.18,51.26,485782.0,41.7315,41.8457,41.7315,41.7968,485782.0
2018-12-26 13:30:00,51.26,51.42,51.24,51.41,489759.0,41.7968,41.9272,41.7804,41.9191,489759.0
2018-12-26 13:40:00,51.41,51.43,51.34,51.38,247100.0,41.9191,41.9354,41.862,41.8946,247100.0
2018-12-26 13:50:00,51.38,51.55,51.36,51.53,335096.0,41.8946,42.0332,41.8783,42.0169,335096.0
2018-12-26 14:00:00,51.54,51.57,51.44,51.5,292653.0,42.0251,42.0495,41.9435,41.9924,292653.0
2018-12-26 14:10:00,51.49,51.54,51.32,51.37,618566.0,41.9843,42.0251,41.8457,41.8864,618566.0
2018-12-26 14:20:00,51.39,51.43,51.33,51.4,346820.0,41.9028,41.9354,41.8538,41.9109,346820.0
2018-12-26 14:30:00,51.4,51.57,51.4,51.54,235984.0,41.9109,42.0495,41.9109,42.0251,235984.0
2018-12-26 14:40:00,51.54,51.58,51.46,51.48,407809.0,42.0251,42.0577,41.9598,41.9761,407809.0
2018-12-26 14:50:00,51.48,51.67,51.48,51.66,441118.0,41.9761,42.1311,41.9761,42.1229,441118.0
2018-12-26 15:00:00,51.66,51.75,51.62,51.71,346213.0,42.1229,42.1963,42.0903,42.1637,346213.0
2018-12-26 15:10:00,51.71,51.76,51.63,51.7,381365.0,42.1637,42.2044,42.0984,42.1555,381365.0
2018-12-26 15:20:00,51.71,51.83,51.7,51.81,323734.0,42.1637,42.2615,42.1555,42.2452,323734.0
2018-12-26 15:30:00,51.81,52.05,51.77,52.05,830533.0,42.2452,42.4409,42.2126,42.4409,830533.0
2018-12-26 15:40:00,52.04,52.28,51.99,52.1,849560.0,42.4328,42.6284,42.392,42.4817,849560.0
2018-12-26 15:50:00,52.1,52.33,52.08,52.3,2207787.0,42.4817,42.6692,42.4654,42.6448,2207787.0
2018-12-27 09:30:00,52.24,52.47,51.81,51.9,1775035.0,42.5958,42.7834,42.2452,42.3186,1775035.0
2018-12-27 09:40:00,51.89,51.91,51.55,51.59,866770.0,42.3104,42.3268,42.0332,42.0658,866770.0
2018-12-27 09:50:00,51.59,51.72,51.4,51.61,851162.0,42.0658,42.1718,41.9109,42.0821,851162.0
2018-12-27 10:00:00,51.61,51.88,51.58,51.64,856403.0,42.0821,42.3023,42.0577,42.1066,856403.0
2018-12-27 10:10:00,51.63,51.8,51.58,51.66,660937.0,42.0984,42.2371,42.0577,42.1229,660937.0
2018-12-27 10:20:00,51.67,51.85,51.6,51.84,608605.0,42.1311,42.2778,42.074,42.2697,608605.0
2018-12-27 10:30:00,51.83,52.09,51.72,52.05,793657.0,42.2615,42.4735,42.1718,42.4409,793657.0
2018-12-27 10:40:00,52.05,52.22,52.04,52.08,1086664.0,42.4409,42.5795,42.4328,42.4654,1086664.0
2018-12-27 10:50:00,52.08,52.09,51.89,51.97,580352.0,42.4654,42.4735,42.3104,42.3757,580352.0
2018-12-27 11:00:00,51.96,51.98,51.81,51.88,412240.0,42.3675,42.3838,42.2452,42.3023,412240.0
2018-12-27 11:10:00,51.88,51.9,51.71,51.83,910704.0,42.3023,42.3186,42.1637,42.2615,910704.0
2018-12-27 11:20:00,51.82,52.06,51.8,52.0,509506.0,42.2534,42.4491,42.2371,42.4001,509506.0
2018-12-27 11:30:00,52.01,52.12,51.98,51.98,489187.0,42.4083,42.498,42.3838,42.3838,489187.0
2018-12-27 11:40:00,51.98,51.98,51.88,51.93,428282.0,42.3838,42.3838,42.3023,42.3431,428282.0
2018-12-27 11:50:00,51.94,52.22,51.94,52.15,441669.0,42.3512,42.5795,42.3512,42.5224,441669.0
2018-12-27 12:00:00,52.15,52.18,52.03,52.11,323200.0,42.5224,42.5469,42.4246,42.4898,323200.0
2018-12-27 12:10:00,52.12,52.24,52.1,52.22,233709.0,42.498,42.5958,42.4817,42.5795,233709.0
2018-12-27 12:20:00,52.22,52.32,51.99,52.03,487424.0,42.5795,42.6611,42.392,42.4246,487424.0
2018-12-27 12:30:00,52.03,52.11,52.01,52.05,296428.0,42.4246,42.4898,42.4083,42.4409,296428.0
2018-12-27 12:40:00,52.04,52.15,51.99,52.11,241363.0,42.4328,42.5224,42.392,42.4898,241363.0
2018-12-27 12:50:00,52.1,52.12,52.01,52.04,383243.0,42.4817,42.498,42.4083,42.4328,383243.0
2018-12-27 13:00:00,52.04,52.19,52.01,52.17,344398.0,42.4328,42.5551,42.4083,42.5388,344398.0
2018-12-27 13:10:00,52.17,52.19,52.1,52.12,237030.0,42.5388,42.5551,42.4817,42.498,237030.0
2018-12-27 13:20:00,52.11,52.16,52.07,52.13,226916.0,42.4898,42.5306,42.4572,42.5061,226916.0
2018-12-27 13:30:00,52.12,52.16,51.99,52.0,494414.0,42.498,42.5306,42.392,42.4001,494414.0
2018-12-27 13:40:00,52.01,52.06,51.89,51.92,391681.0,42.4083,42.4491,42.3104,42.3349,391681.0
2018-12-27 13:50:00,51.92,51.94,51.82,51.88,297323.0,42.3349,42.3512,42.2534,42.3023,297323.0
2018-12-27 14:00:00,51.88,51.9,51.72,51.72,445541.0,42.3023,42.3186,42.1718,42.1718,445541.0
2018-12-27 14:10:00,51.73,51.76,51.56,51.6,338679.0,42.18,42.2044,42.0414,42.074,338679.0
2018-12-27 14:20:00,51.61,51.68,51.54,51.6,821682.0,42.0821,42.1392,42.0251,42.074,821682.0
2018-12-27 14:30:00,51.6,51.75,51.57,51.72,324874.0,42.074,42.1963,42.0495,42.1718,324874.0
2018-12-27 14:40:00,51.71,51.94,51.71,51.81,577187.0,42.1637,42.3512,42.1637,42.2452,577187.0
2018-12-27 14:50:00,51.81,51.97,51.75,51.96,530251.0,42.2452,42.3757,42.1963,42.3675,530251.0
2018-12-27 15:00:00,51.96,51.98,51.82,51.95,406032.0,42.3675,42.3838,42.2534,42.3594,406032.0
2018-12-27 15:10:00,51.94,52.15,51.88,52.05,508536.0,42.3512,42.5224,42.3023,42.4409,508536.0
2018-12-27 15:20:00,52.05,52.36,52.05,52.34,560857.0,42.4409,42.6937,42.4409,42.6774,560857.0
2018-12-27 15:30:00,52.34,52.51,52.22,52.46,545591.0,42.6774,42.816,42.5795,42.7752,545591.0
2018-12-27 15:40:00,52.47,52.69,52.46,52.59,1340588.0,42.7834,42.9628,42.7752,42.8812,1340588.0
2018-12-27 15:50:00,52.6,52.77,52.39,52.75,3150089.0,42.8894,43.028,42.7181,43.0117,3150089.0
2018-12-28 09:30:00,52.82,53.29,52.82,52.96,1075186.0,43.0688,43.452,43.0688,43.1829,1075186.0
2018-12-28 09:40:00,52.96,53.08,52.82,53.02,800183.0,43.1829,43.2808,43.0688,43.2318,800183.0
2018-12-28 09:50:00,53.02,53.12,52.99,53.02,667860.0,43.2318,43.3134,43.2074,43.2318,667860.0
2018-12-28 10:00:00,53.01,53.1,52.83,52.83,822106.0,43.2237,43.2971,43.0769,43.0769,822106.0
2018-12-28 10:10:00,52.83,52.99,52.74,52.96,481575.0,43.0769,43.2074,43.0035,43.1829,481575.0
2018-12-28 10:20:00,52.95,53.31,52.95,53.21,658939.0,43.1748,43.4683,43.1748,43.3868,658939.0
2018-12-28 10:30:00,53.2,53.2,52.88,53.0,585555.0,43.3786,43.3786,43.1177,43.2155,585555.0
2018-12-28 10:40:00,53.0,53.16,52.94,53.05,565390.0,43.2155,43.346,43.1666,43.2563,565390.0
2018-12-28 10:50:00,53.05,53.25,53.04,53.15,491256.0,43.2563,43.4194,43.2481,43.3378,491256.0
2018-12-28 11:00:00,53.16,53.29,53.08,53.28,526767.0,43.346,43.452,43.2808,43.4438,526767.0
2018-12-28 11:10:00,53.27,53.3,52.9,52.92,828477.0,43.4357,43.4601,43.134,43.1503,828477.0
2018-12-28 11:20:00,52.92,52.93,52.73,52.83,518111.0,43.1503,43.1585,42.9954,43.0769,518111.0
2018-12-28 11:30:00,52.82,52.94,52.75,52.92,483062.0,43.0688,43.1666,43.0117,43.1503,483062.0
2018-12-28 11:40:00,52.91,52.92,52.7,52.76,245262.0,43.1421,43.1503,42.9709,43.0198,245262.0
2018-12-28 11:50:00,52.77,52.92,52.75,52.85,317660.0,43.028,43.1503,43.0117,43.0932,317660.0
2018-12-28 12:00:00,52.86,52.97,52.85,52.94,238148.0,43.1014,43.1911,43.0932,43.1666,238148.0
2018-12-28 12:10:00,52.94,52.95,52.67,52.76,303769.0,43.1666,43.1748,42.9464,43.0198,303769.0
2018-12-28 12:20:00,52.75,52.84,52.72,52.79,221075.0,43.0117,43.0851,42.9872,43.0443,221075.0
2018-12-28 12:30:00,52.8,52.87,52.8,52.84,190368.0,43.0525,43.1095,43.0525,43.0851,190368.0
2018-12-28 12:40:00,52.84,52.9,52.76,52.77,191335.0,43.0851,43.134,43.0198,43.028,191335.0
2018-12-28 12:50:00,52.77,52.8,52.67,52.71,282733.0,43.028,43.0525,42.9464,42.9791,282733.0
2018-12-28 13:00:00,52.71,52.81,52.69,52.81,288474.0,42.9791,43.0606,42.9628,43.0606,288474.0
2018-12-28 13:10:00,52.81,52.87,52.77,52.78,212232.0,43.0606,43.1095,43.028,43.0361,212232.0
2018-12-28 13:20:00,52.78,52.82,52.72,52.77,271081.0,43.0361,43.0688,42.9872,43.028,271081.0
2018-12-28 13:30:00,52.78,52.84,52.73,52.84,344906.0,43.0361,43.0851,42.9954,43.0851,344906.0
2018-12-28 13:40:00,52.84,52.88,52.78,52.86,234629.0,43.0851,43.1177,43.0361,43.1014,234629.0
2018-12-28 13:50:00,52.87,52.93,52.84,52.86,217983.0,43.1095,43.1585,43.0851,43.1014,217983.0
2018-12-28 14:00:00,52.86,53.06,52.86,53.03,363509.0,43.1014,43.2645,43.1014,43.24,363509.0
2018-12-28 14:10:00,53.03,53.2,53.0,53.07,261641.0,43.24,43.3786,43.2155,43.2726,261641.0
2018-12-28 14:20:00,53.07,53.11,52.95,52.99,485340.0,43.2726,43.3052,43.1748,43.2074,485340.0
2018-12-28 14:30:00,53.0,53.17,52.96,53.16,290015.0,43.2155,43.3541,43.1829,43.346,290015.0
2018-12-28 14:40:00,53.15,53.26,53.12,53.24,506280.0,43.3378,43.4275,43.3134,43.4112,506280.0
2018-12-28 14:50:00,53.24,53.36,53.22,53.3,425548.0,43.4112,43.5091,43.3949,43.4601,425548.0
2018-12-28 15:00:00,53.29,53.35,53.1,53.13,536499.0,43.452,43.5009,43.2971,43.3215,536499.0
2018-12-28 15:10:00,53.12,53.28,53.07,53.08,495380.0,43.3134,43.4438,43.2726,43.2808,495380.0
2018-12-28 15:20:00,53.08,53.09,52.76,52.81,643186.0,43.2808,43.2889,43.0198,43.0606,643186.0
2018-12-28 15:30:00,52.81,52.83,52.69,52.7,479132.0,43.0606,43.0769,42.9628,42.9709,479132.0
2018-12-28 15:40:00,52.69,52.85,52.64,52.73,682536.0,42.9628,43.0932,42.922,42.9954,682536.0
2018-12-28 15:50:00,52.73,52.89,52.62,52.81,1380389.0,42.9954,43.1258,42.9057,43.0606,1380389.0
2018-12-31 09:30:00,52.85,53.06,52.37,52.57,1002780.0,43.0932,43.2645,42.7018,42.8649,1002780.0
2018-12-31 09:40:00,52.58,52.71,52.54,52.64,449854.0,42.8731,42.9791,42.8404,42.922,449854.0
2018-12-31 09:50:00,52.64,52.72,52.58,52.69,577386.0,42.922,42.9872,42.8731,42.9628,577386.0
2018-12-31 10:00:00,52.69,52.81,52.67,52.79,452163.0,42.9628,43.0606,42.9464,43.0443,452163.0
2018-12-31 10:10:00,52.8,52.91,52.76,52.87,388447.0,43.0525,43.1421,43.0198,43.1095,388447.0
2018-12-31 10:20:00,52.88,53.0,52.87,52.94,306414.0,43.1177,43.2155,43.1095,43.1666,306414.0
2018-12-31 10:30:00,52.95,53.07,52.9,52.98,435920.0,43.1748,43.2726,43.134,43.1992,435920.0
2018-12-31 10:40:00,52.98,53.01,52.86,52.88,600986.0,43.1992,43.2237,43.1014,43.1177,600986.0
2018-12-31 10:50:00,52.88,52.88,52.74,52.8,293306.0,43.1177,43.1177,43.0035,43.0525,293306.0
2018-12-31 11:00:00,52.81,52.85,52.78,52.79,479577.0,43.0606,43.0932,43.0361,43.0443,479577.0
2018-12-31 11:10:00,52.79,52.79,52.71,52.73,496199.0,43.0443,43.0443,42.9791,42.9954,496199.0
2018-12-31 11:20:00,52.73,52.74,52.51,52.65,464609.0,42.9954,43.0035,42.816,42.9301,464609.0
2018-12-31 11:30:00,52.64,52.64,52.44,52.61,635769.0,42.922,42.922,42.7589,42.8975,635769.0
2018-12-31 11:40:00,52.61,52.66,52.53,52.66,369250.0,42.8975,42.9383,42.8323,42.9383,369250.0
2018-12-31 11:50:00,52.64,52.69,52.58,52.68,218676.0,42.922,42.9628,42.8731,42.9546,218676.0
2018-12-31 12:00:00,52.68,52.7,52.64,52.67,120565.0,42.9546,42.9709,42.922,42.9464,120565.0
2018-12-31 12:10:00,52.67,52.72,52.62,52.69,164476.0,42.9464,42.9872,42.9057,42.9628,164476.0
2018-12-31 12:20:00,52.69,52.83,52.69,52.82,150831.0,42.9628,43.0769,42.9628,43.0688,150831.0
2018-12-31 12:30:00,52.83,52.85,52.75,52.79,189369.0,43.0769,43.0932,43.0117,43.0443,189369.0
2018-12-31 12:40:00,52.8,52.83,52.75,52.79,112702.0,43.0525,43.0769,43.0117,43.0443,112702.0
2018-12-31 12:50:00,52.8,52.85,52.77,52.84,157461.0,43.0525,43.0932,43.028,43.0851,157461.0
2018-12-31 13:00:00,52.84,52.93,52.84,52.89,170740.0,43.0851,43.1585,43.0851,43.1258,170740.0
2018-12-31 13:10:00,52.88,52.94,52.85,52.91,212967.0,43.1177,43.1666,43.0932,43.1421,212967.0
2018-12-31 13:20:00,52.91,52.98,52.89,52.98,101219.0,43.1421,43.1992,43.1258,43.1992,101219.0
2018-12-31 13:30:00,52.98,52.98,52.89,52.9,154122.0,43.1992,43.1992,43.1258,43.134,154122.0
2018-12-31 13:40:00,52.9,52.92,52.86,52.91,116061.0,43.134,43.1503,43.1014,43.1421,116061.0
2018-12-31 13:50:00,52.92,53.0,52.92,52.97,142352.0,43.1503,43.2155,43.1503,43.1911,142352.0
2018-12-31 14:00:00,52.97,52.97,52.88,52.94,183212.0,43.1911,43.1911,43.1177,43.1666,183212.0
2018-12-31 14:10:00,52.93,52.96,52.87,52.94,335558.0,43.1585,43.1829,43.1095,43.1666,335558.0
2018-12-31 14:20:00,52.94,52.95,52.73,52.74,289082.0,43.1666,43.1748,42.9954,43.0035,289082.0
2018-12-31 14:30:00,52.74,52.76,52.65,52.73,714953.0,43.0035,43.0198,42.9301,42.9954,714953.0
2018-12-31 14:40:00,52.72,52.79,52.68,52.79,233547.0,42.9872,43.0443,42.9546,43.0443,233547.0
2018-12-31 14:50:00,52.8,52.86,52.69,52.7,291644.0,43.0525,43.1014,42.9628,42.9709,291644.0
2018-12-31 15:00:00,52.69,52.8,52.67,52.67,447372.0,42.9628,43.0525,42.9464,42.9464,447372.0
2018-12-31 15:10:00,52.67,52.71,52.61,52.68,323069.0,42.9464,42.9791,42.8975,42.9546,323069.0
2018-12-31 15:20:00,52.68,52.71,52.61,52.66,508680.0,42.9546,42.9791,42.8975,42.9383,508680.0
2018-12-31 15:30:00,52.67,52.77,52.66,52.76,403983.0,42.9464,43.028,42.9383,43.0198,403983.0
2018-12-31 15:40:00,52.76,52.9,52.75,52.87,481854.0,43.0198,43.134,43.0117,43.1095,481854.0
2018-12-31 15:50:00,52.87,52.91,52.73,52.91,2128557.0,43.1095,43.1421,42.9954,43.1421,2128557.0
2019-01-02 09:30:00,52.71,52.76,51.97,52.36,1997401.0,42.9791,43.0198,42.3757,42.6937,1997401.0
2019-01-02 09:40:00,52.37,52.54,52.27,52.41,1560301.0,42.7018,42.8404,42.6203,42.7344,1560301.0
2019-01-02 09:50:00,52.42,52.52,52.25,52.3,916348.0,42.7426,42.8241,42.604,42.6448,916348.0
2019-01-02 10:00:00,52.31,52.49,52.24,52.47,842822.0,42.6529,42.7997,42.5958,42.7834,842822.0
2019-01-02 10:10:00,52.47,52.5,52.26,52.33,783872.0,42.7834,42.8078,42.6121,42.6692,783872.0
2019-01-02 10:20:00,52.34,52.4,52.0,52.0,832296.0,42.6774,42.7263,42.4001,42.4001,832296.0
2019-01-02 10:30:00,52.01,52.1,51.95,51.97,647145.0,42.4083,42.4817,42.3594,42.3757,647145.0
2019-01-02 10:40:00,51.96,52.06,51.86,51.86,619548.0,42.3675,42.4491,42.286,42.286,619548.0
2019-01-02 10:50:00,51.86,52.07,51.84,51.98,621125.0,42.286,42.4572,42.2697,42.3838,621125.0
2019-01-02 11:00:00,51.99,52.04,51.93,51.97,400923.0,42.392,42.4328,42.3431,42.3757,400923.0
2019-01-02 11:10:00,51.97,52.17,51.96,52.15,657793.0,42.3757,42.5388,42.3675,42.5224,657793.0
2019-01-02 11:20:00,52.15,52.24,52.01,52.03,412804.0,42.5224,42.5958,42.4083,42.4246,412804.0
2019-01-02 11:30:00,52.03,52.1,51.93,52.0,696644.0,42.4246,42.4817,42.3431,42.4001,696644.0
2019-01-02 11:40:00,52.0,52.11,51.99,52.08,655088.0,42.4001,42.4898,42.392,42.4654,655088.0
2019-01-02 11:50:00,52.08,52.08,51.88,51.94,585762.0,42.4654,42.4654,42.3023,42.3512,585762.0
2019-01-02 12:00:00,51.94,51.98,51.85,51.87,632993.0,42.3512,42.3838,42.2778,42.2941,632993.0
2019-01-02 12:10:00,51.87,51.94,51.83,51.89,293799.0,42.2941,42.3512,42.2615,42.3104,293799.0
2019-01-02 12:20:00,51.88,51.91,51.83,51.83,280028.0,42.3023,42.3268,42.2615,42.2615,280028.0
2019-01-02 12:30:00,51.82,51.93,51.79,51.9,281864.0,42.2534,42.3431,42.2289,42.3186,281864.0
2019-01-02 12:40:00,51.9,52.03,51.89,51.99,758612.0,42.3186,42.4246,42.3104,42.392,758612.0
2019-01-02 12:50:00,51.99,52.09,51.98,52.06,255739.0,42.392,42.4735,42.3838,42.4491,255739.0
2019-01-02 13:00:00,52.07,52.1,52.0,52.05,224647.0,42.4572,42.4817,42.4001,42.4409,224647.0
2019-01-02 13:10:00,52.05,52.06,51.96,52.0,235917.0,42.4409,42.4491,42.3675,42.4001,235917.0
2019-01-02 13:20:00,52.01,52.12,52.0,52.09,170753.0,42.4083,42.498,42.4001,42.4735,170753.0
2019-01-02 13:30:00,52.1,52.13,51.99,52.02,254677.0,42.4817,42.5061,42.392,42.4164,254677.0
2019-01-02 13:40:00,52.02,52.07,51.99,52.06,324268.0,42.4164,42.4572,42.392,42.4491,324268.0
2019-01-02 13:50:00,52.06,52.08,52.0,52.05,210880.0,42.4491,42.4654,42.4001,42.4409,210880.0
2019-01-02 14:00:00,52.04,52.04,51.88,51.9,339380.0,42.4328,42.4328,42.3023,42.3186,339380.0
2019-01-02 14:10:00,51.9,51.97,51.85,51.95,217005.0,42.3186,42.3757,42.2778,42.3594,217005.0
2019-01-02 14:20:00,51.96,51.96,51.88,51.92,361494.0,42.3675,42.3675,42.3023,42.3349,361494.0
2019-01-02 14:30:00,51.92,52.04,51.91,52.0,227683.0,42.3349,42.4328,42.3268,42.4001,227683.0
2019-01-02 14:40:00,52.01,52.05,51.98,52.02,293890.0,42.4083,42.4409,42.3838,42.4164,293890.0
2019-01-02 14:50:00,52.03,52.05,51.98,51.98,178241.0,42.4246,42.4409,42.3838,42.3838,178241.0
2019-01-02 15:00:00,51.98,52.05,51.89,51.93,579826.0,42.3838,42.4409,42.3104,42.3431,579826.0
2019-01-02 15:10:00,51.92,51.95,51.79,51.82,536858.0,42.3349,42.3594,42.2289,42.2534,536858.0
2019-01-02 15:20:00,51.82,51.96,51.8,51.92,500290.0,42.2534,42.3675,42.2371,42.3349,500290.0
2019-01-02 15:30:00,51.91,51.94,51.74,51.75,323382.0,42.3268,42.3512,42.1881,42.1963,323382.0
2019-01-02 15:40:00,51.75,51.87,51.7,51.77,623315.0,42.1963,42.2941,42.1555,42.2126,623315.0
2019-01-02 15:50:00,51.77,52.03,51.77,51.99,2110838.0,42.2126,42.4246,42.2126,42.392,2110838.0
2019-01-03 09:30:00,52.01,52.39,51.96,52.38,1155258.0,42.4083,42.7181,42.3675,42.71,1155258.0
2019-01-03 09:40:00,52.38,52.44,52.24,52.41,797931.0,42.71,42.7589,42.5958,42.7344,797931.0
2019-01-03 09:50:00,52.41,52.43,52.17,52.2,750706.0,42.7344,42.7508,42.5388,42.5632,750706.0
2019-01-03 10:00:00,52.19,52.27,52.05,52.27,783905.0,42.5551,42.6203,42.4409,42.6203,783905.0
2019-01-03 10:10:00,52.27,52.39,52.15,52.26,553252.0,42.6203,42.7181,42.5224,42.6121,553252.0
2019-01-03 10:20:00,52.26,52.27,52.11,52.16,553977.0,42.6121,42.6203,42.4898,42.5306,553977.0
2019-01-03 10:30:00,52.15,52.26,51.93,51.95,549401.0,42.5224,42.6121,42.3431,42.3594,549401.0
2019-01-03 10:40:00,51.95,52.0,51.83,51.85,505874.0,42.3594,42.4001,42.2615,42.2778,505874.0
2019-01-03 10:50:00,51.85,51.96,51.75,51.94,521335.0,42.2778,42.3675,42.1963,42.3512,521335.0
2019-01-03 11:00:00,51.93,51.94,51.76,51.86,495647.0,42.3431,42.3512,42.2044,42.286,495647.0
2019-01-03 11:10:00,51.85,51.99,51.84,51.92,477575.0,42.2778,42.392,42.2697,42.3349,477575.0
2019-01-03 11:20:00,51.93,52.02,51.92,51.97,529073.0,42.3431,42.4164,42.3349,42.3757,529073.0
2019-01-03 11:30:00,51.97,52.23,51.91,52.23,362007.0,42.3757,42.5877,42.3268,42.5877,362007.0
2019-01-03 11:40:00,52.23,52.35,52.22,52.33,500955.0,42.5877,42.6855,42.5795,42.6692,500955.0
2019-01-03 11:50:00,52.32,52.32,52.15,52.19,314993.0,42.6611,42.6611,42.5224,42.5551,314993.0
2019-01-03 12:00:00,52.18,52.19,52.04,52.16,502387.0,42.5469,42.5551,42.4328,42.5306,502387.0
2019-01-03 12:10:00,52.15,52.28,52.14,52.26,188175.0,42.5224,42.6284,42.5143,42.6121,188175.0
2019-01-03 12:20:00,52.25,52.3,52.2,52.23,91962.0,42.604,42.6448,42.5632,42.5877,91962.0
2019-01-03 12:30:00,52.22,52.29,52.1,52.15,487539.0,42.5795,42.6366,42.4817,42.5224,487539.0
2019-01-03 12:40:00,52.16,52.19,52.09,52.15,212112.0,42.5306,42.5551,42.4735,42.5224,212112.0
2019-01-03 12:50:00,52.16,52.2,52.1,52.18,188588.0,42.5306,42.5632,42.4817,42.5469,188588.0
2019-01-03 13:00:00,52.17,52.19,52.07,52.11,188210.0,42.5388,42.5551,42.4572,42.4898,188210.0
2019-01-03 13:10:00,52.11,52.14,51.82,51.86,463932.0,42.4898,42.5143,42.2534,42.286,463932.0
2019-01-03 13:20:00,51.86,52.09,51.86,52.09,351279.0,42.286,42.4735,42.286,42.4735,351279.0
2019-01-03 13:30:00,52.09,52.2,52.07,52.2,222391.0,42.4735,42.5632,42.4572,42.5632,222391.0
2019-01-03 13:40:00,52.19,52.24,52.13,52.15,199532.0,42.5551,42.5958,42.5061,42.5224,199532.0
2019-01-03 13:50:00,52.15,52.16,52.08,52.14,246430.0,42.5224,42.5306,42.4654,42.5143,246430.0
2019-01-03 14:00:00,52.14,52.21,52.11,52.18,362157.0,42.5143,42.5714,42.4898,42.5469,362157.0
2019-01-03 14:10:00,52.18,52.26,52.15,52.24,250099.0,42.5469,42.6121,42.5224,42.5958,250099.0
2019-01-03 14:20:00,52.23,52.27,52.16,52.27,271671.0,42.5877,42.6203,42.5306,42.6203,271671.0
2019-01-03 14:30:00,52.27,52.29,52.16,52.23,324877.0,42.6203,42.6366,42.5306,42.5877,324877.0
2019-01-03 14:40:00,52.23,52.25,52.13,52.15,329832.0,42.5877,42.604,42.5061,42.5224,329832.0
2019-01-03 14:50:00,52.14,52.18,52.08,52.14,307847.0,42.5143,42.5469,42.4654,42.5143,307847.0
2019-01-03 15:00:00,52.14,52.18,52.12,52.18,293859.0,42.5143,42.5469,42.498,42.5469,293859.0
2019-01-03 15:10:00,52.17,52.26,52.16,52.23,644612.0,42.5388,42.6121,42.5306,42.5877,644612.0
2019-01-03 15:20:00,52.22,52.25,52.11,52.17,275010.0,42.5795,42.604,42.4898,42.5388,275010.0
2019-01-03 15:30:00,52.17,52.23,52.1,52.13,454139.0,42.5388,42.5877,42.4817,42.5061,454139.0
2019-01-03 15:40:00,52.12,52.25,52.09,52.19,539359.0,42.498,42.604,42.4735,42.5551,539359.0
2019-01-03 15:50:00,52.19,52.22,51.98,52.01,2795004.0,42.5551,42.5795,42.3838,42.4083,2795004.0
2019-01-04 09:30:00,51.76,52.09,51.69,52.04,992442.0,42.2044,42.4735,42.1474,42.4328,992442.0
2019-01-04 09:40:00,52.04,52.05,51.87,52.01,763176.0,42.4328,42.4409,42.2941,42.4083,763176.0
2019-01-04 09:50:00,52.02,52.3,52.0,52.3,564295.0,42.4164,42.6448,42.4001,42.6448,564295.0
2019-01-04 10:00:00,52.3,52.6,52.3,52.53,743410.0,42.6448,42.8894,42.6448,42.8323,743410.0
2019-01-04 10:10:00,52.53,52.55,52.34,52.34,472894.0,42.8323,42.8486,42.6774,42.6774,472894.0
2019-01-04 10:20:00,52.34,52.55,52.26,52.54,863290.0,42.6774,42.8486,42.6121,42.8404,863290.0
2019-01-04 10:30:00,52.55,52.63,52.51,52.52,411108.0,42.8486,42.9138,42.816,42.8241,411108.0
2019-01-04 10:40:00,52.51,52.57,52.47,52.5,554997.0,42.816,42.8649,42.7834,42.8078,554997.0
2019-01-04 10:50:00,52.51,52.55,52.42,52.45,367569.0,42.816,42.8486,42.7426,42.7671,367569.0
2019-01-04 11:00:00,52.46,52.61,52.46,52.6,614114.0,42.7752,42.8975,42.7752,42.8894,614114.0
2019-01-04 11:10:00,52.6,52.65,52.48,52.51,279310.0,42.8894,42.9301,42.7915,42.816,279310.0
2019-01-04 11:20:00,52.5,52.53,52.32,52.36,346938.0,42.8078,42.8323,42.6611,42.6937,346938.0
2019-01-04 11:30:00,52.36,52.46,52.32,52.41,257836.0,42.6937,42.7752,42.6611,42.7344,257836.0
2019-01-04 11:40:00,52.42,52.51,52.41,52.48,219569.0,42.7426,42.816,42.7344,42.7915,219569.0
2019-01-04 11:50:00,52.48,52.52,52.43,52.43,200437.0,42.7915,42.8241,42.7508,42.7508,200437.0
2019-01-04 12:00:00,52.44,52.44,52.31,52.4,344925.0,42.7589,42.7589,42.6529,42.7263,344925.0
2019-01-04 12:10:00,52.4,52.55,52.38,52.55,647312.0,42.7263,42.8486,42.71,42.8486,647312.0
2019-01-04 12:20:00,52.55,52.6,52.53,52.56,237546.0,42.8486,42.8894,42.8323,42.8568,237546.0
2019-01-04 12:30:00,52.57,52.58,52.5,52.55,274309.0,42.8649,42.8731,42.8078,42.8486,274309.0
2019-01-04 12:40:00,52.56,52.69,52.56,52.65,392676.0,42.8568,42.9628,42.8568,42.9301,392676.0
2019-01-04 12:50:00,52.66,52.74,52.65,52.68,213801.0,42.9383,43.0035,42.9301,42.9546,213801.0
2019-01-04 13:00:00,52.69,52.73,52.65,52.67,172275.0,42.9628,42.9954,42.9301,42.9464,172275.0
2019-01-04 13:10:00,52.67,52.68,52.56,52.6,202618.0,42.9464,42.9546,42.8568,42.8894,202618.0
2019-01-04 13:20:00,52.61,52.62,52.48,52.48,150514.0,42.8975,42.9057,42.7915,42.7915,150514.0
2019-01-04 13:30:00,52.49,52.55,52.42,52.42,236130.0,42.7997,42.8486,42.7426,42.7426,236130.0
2019-01-04 13:40:00,52.41,52.44,52.36,52.43,190542.0,42.7344,42.7589,42.6937,42.7508,190542.0
2019-01-04 13:50:00,52.43,52.48,52.39,52.46,814702.0,42.7508,42.7915,42.7181,42.7752,814702.0
2019-01-04 14:00:00,52.47,52.47,52.35,52.35,408807.0,42.7834,42.7834,42.6855,42.6855,408807.0
2019-01-04 14:10:00,52.36,52.42,52.36,52.41,408753.0,42.6937,42.7426,42.6937,42.7344,408753.0
2019-01-04 14:20:00,52.41,52.43,52.38,52.4,179806.0,42.7344,42.7508,42.71,42.7263,179806.0
2019-01-04 14:30:00,52.39,52.51,52.37,52.51,405124.0,42.7181,42.816,42.7018,42.816,405124.0
2019-01-04 14:40:00,52.51,52.55,52.41,52.48,281677.0,42.816,42.8486,42.7344,42.7915,281677.0
2019-01-04 14:50:00,52.49,52.53,52.42,52.48,301215.0,42.7997,42.8323,42.7426,42.7915,301215.0
2019-01-04 15:00:00,52.48,52.63,52.48,52.55,311598.0,42.7915,42.9138,42.7915,42.8486,311598.0
2019-01-04 15:10:00,52.55,52.63,52.54,52.62,381261.0,42.8486,42.9138,42.8404,42.9057,381261.0
2019-01-04 15:20:00,52.62,52.62,52.49,52.59,460092.0,42.9057,42.9057,42.7997,42.8812,460092.0
2019-01-04 15:30:00,52.59,52.72,52.57,52.7,479576.0,42.8812,42.9872,42.8649,42.9709,479576.0
2019-01-04 15:40:00,52.71,52.75,52.6,52.67,757659.0,42.9791,43.0117,42.8894,42.9464,757659.0
2019-01-04 15:50:00,52.67,52.8,52.61,52.78,1738284.0,42.9464,43.0525,42.8975,43.0361,1738284.0
2019-01-07 09:30:00,52.44,52.54,52.16,52.39,1849430.0,42.7589,42.8404,42.5306,42.7181,1849430.0
2019-01-07 09:40:00,52.39,52.52,52.29,52.3,1190202.0,42.7181,42.8241,42.6366,42.6448,1190202.0
2019-01-07 09:50:00,52.31,52.37,52.12,52.2,617122.0,42.6529,42.7018,42.498,42.5632,617122.0
2019-01-07 10:00:00,52.2,52.39,52.17,52.3,613655.0,42.5632,42.7181,42.5388,42.6448,613655.0
2019-01-07 10:10:00,52.31,52.55,52.31,52.39,662035.0,42.6529,42.8486,42.6529,42.7181,662035.0
2019-01-07 10:20:00,52.39,52.45,52.33,52.4,587715.0,42.7181,42.7671,42.6692,42.7263,587715.0
2019-01-07 10:30:00,52.4,52.56,52.39,52.54,525092.0,42.7263,42.8568,42.7181,42.8404,525092.0
2019-01-07 10:40:00,52.54,52.67,52.52,52.59,422464.0,42.8404,42.9464,42.8241,42.8812,422464.0
2019-01-07 10:50:00,52.59,52.66,52.5,52.52,208681.0,42.8812,42.9383,42.8078,42.8241,208681.0
2019-01-07 11:00:00,52.51,52.59,52.39,52.42,256750.0,42.816,42.8812,42.7181,42.7426,256750.0
2019-01-07 11:10:00,52.42,52.53,52.41,52.49,199114.0,42.7426,42.8323,42.7344,42.7997,199114.0
2019-01-07 11:20:00,52.49,52.51,52.42,52.46,257866.0,42.7997,42.816,42.7426,42.7752,257866.0
2019-01-07 11:30:00,52.47,52.53,52.38,52.5,261129.0,42.7834,42.8323,42.71,42.8078,261129.0
2019-01-07 11:40:00,52.5,52.52,52.4,52.41,256645.0,42.8078,42.8241,42.7263,42.7344,256645.0
2019-01-07 11:50:00,52.41,52.45,52.37,52.41,271722.0,42.7344,42.7671,42.7018,42.7344,271722.0
2019-01-07 12:00:00,52.41,52.41,52.3,52.36,157269.0,42.7344,42.7344,42.6448,42.6937,157269.0
2019-01-07 12:10:00,52.36,52.42,52.34,52.42,211027.0,42.6937,42.7426,42.6774,42.7426,211027.0
2019-01-07 12:20:00,52.43,52.46,52.38,52.42,228276.0,42.7508,42.7752,42.71,42.7426,228276.0
2019-01-07 12:30:00,52.42,52.46,52.39,52.43,308176.0,42.7426,42.7752,42.7181,42.7508,308176.0
2019-01-07 12:40:00,52.43,52.5,52.41,52.43,148053.0,42.7508,42.8078,42.7344,42.7508,148053.0
2019-01-07 12:50:00,52.43,52.51,52.36,52.5,221131.0,42.7508,42.816,42.6937,42.8078,221131.0
2019-01-07 13:00:00,52.5,52.57,52.48,52.56,161741.0,42.8078,42.8649,42.7915,42.8568,161741.0
2019-01-07 13:10:00,52.55,52.62,52.55,52.56,236903.0,42.8486,42.9057,42.8486,42.8568,236903.0
2019-01-07 13:20:00,52.56,52.63,52.56,52.63,143150.0,42.8568,42.9138,42.8568,42.9138,143150.0
2019-01-07 13:30:00,52.63,52.64,52.54,52.55,209611.0,42.9138,42.922,42.8404,42.8486,209611.0
2019-01-07 13:40:00,52.55,52.6,52.52,52.54,255623.0,42.8486,42.8894,42.8241,42.8404,255623.0
2019-01-07 13:50:00,52.54,52.6,52.52,52.55,128332.0,42.8404,42.8894,42.8241,42.8486,128332.0
2019-01-07 14:00:00,52.56,52.59,52.49,52.5,196287.0,42.8568,42.8812,42.7997,42.8078,196287.0
2019-01-07 14:10:00,52.5,52.51,52.41,52.46,212228.0,42.8078,42.816,42.7344,42.7752,212228.0
2019-01-07 14:20:00,52.46,52.46,52.38,52.41,256562.0,42.7752,42.7752,42.71,42.7344,256562.0
2019-01-07 14:30:00,52.41,52.44,52.38,52.39,209131.0,42.7344,42.7589,42.71,42.7181,209131.0
2019-01-07 14:40:00,52.39,52.43,52.35,52.4,223395.0,42.7181,42.7508,42.6855,42.7263,223395.0
2019-01-07 14:50:00,52.4,52.4,52.27,52.3,355645.0,42.7263,42.7263,42.6203,42.6448,355645.0
2019-01-07 15:00:00,52.29,52.41,52.28,52.39,300807.0,42.6366,42.7344,42.6284,42.7181,300807.0
2019-01-07 15:10:00,52.4,52.47,52.35,52.44,264366.0,42.7263,42.7834,42.6855,42.7589,264366.0
2019-01-07 15:20:00,52.43,52.5,52.42,52.48,163964.0,42.7508,42.8078,42.7426,42.7915,163964.0
2019-01-07 15:30:00,52.48,52.52,52.41,52.51,401285.0,42.7915,42.8241,42.7344,42.816,401285.0
2019-01-07 15:40:00,52.5,52.57,52.5,52.55,488132.0,42.8078,42.8649,42.8078,42.8486,488132.0
2019-01-07 15:50:00,52.55,52.55,52.38,52.43,874399.0,42.8486,42.8486,42.71,42.7508,874399.0
2019-01-08 09:30:00,52.46,52.5,52.17,52.45,1436429.0,42.7752,42.8078,42.5388,42.7671,1436429.0
2019-01-08 09:40:00,52.46,52.61,52.28,52.33,685933.0,42.7752,42.8975,42.6284,42.6692,685933.0
2019-01-08 09:50:00,52.33,52.48,52.28,52.44,401221.0,42.6692,42.7915,42.6284,42.7589,401221.0
2019-01-08 10:00:00,52.45,52.52,52.36,52.4,299143.0,42.7671,42.8241,42.6937,42.7263,299143.0
2019-01-08 10:10:00,52.4,52.52,52.36,52.48,581199.0,42.7263,42.8241,42.6937,42.7915,581199.0
2019-01-08 10:20:00,52.48,52.64,52.35,52.62,312874.0,42.7915,42.922,42.6855,42.9057,312874.0
2019-01-08 10:30:00,52.63,52.69,52.58,52.64,285965.0,42.9138,42.9628,42.8731,42.922,285965.0
2019-01-08 10:40:00,52.64,52.65,52.57,52.57,205152.0,42.922,42.9301,42.8649,42.8649,205152.0
2019-01-08 10:50:00,52.58,52.73,52.57,52.71,275798.0,42.8731,42.9954,42.8649,42.9791,275798.0
2019-01-08 11:00:00,52.71,52.75,52.61,52.72,161298.0,42.9791,43.0117,42.8975,42.9872,161298.0
2019-01-08 11:10:00,52.72,52.83,52.69,52.69,330747.0,42.9872,43.0769,42.9628,42.9628,330747.0
2019-01-08 11:20:00,52.7,52.75,52.67,52.7,254866.0,42.9709,43.0117,42.9464,42.9709,254866.0
2019-01-08 11:30:00,52.69,52.73,52.61,52.67,225721.0,42.9628,42.9954,42.8975,42.9464,225721.0
2019-01-08 11:40:00,52.66,52.69,52.6,52.67,209758.0,42.9383,42.9628,42.8894,42.9464,209758.0
2019-01-08 11:50:00,52.67,52.75,52.65,52.69,163353.0,42.9464,43.0117,42.9301,42.9628,163353.0
2019-01-08 12:00:00,52.68,52.72,52.63,52.65,195532.0,42.9546,42.9872,42.9138,42.9301,195532.0
2019-01-08 12:10:00,52.66,52.67,52.58,52.63,332083.0,42.9383,42.9464,42.8731,42.9138,332083.0
2019-01-08 12:20:00,52.64,52.71,52.61,52.7,123881.0,42.922,42.9791,42.8975,42.9709,123881.0
2019-01-08 12:30:00,52.71,52.73,52.59,52.64,220049.0,42.9791,42.9954,42.8812,42.922,220049.0
2019-01-08 12:40:00,52.64,52.7,52.48,52.48,204630.0,42.922,42.9709,42.7915,42.7915,204630.0
2019-01-08 12:50:00,52.48,52.54,52.48,52.52,259047.0,42.7915,42.8404,42.7915,42.8241,259047.0
2019-01-08 13:00:00,52.52,52.64,52.47,52.62,153320.0,42.8241,42.922,42.7834,42.9057,153320.0
2019-01-08 13:10:00,52.62,52.66,52.58,52.58,165568.0,42.9057,42.9383,42.8731,42.8731,165568.0
2019-01-08 13:20:00,52.58,52.61,52.56,52.57,123132.0,42.8731,42.8975,42.8568,42.8649,123132.0
2019-01-08 13:30:00,52.57,52.63,52.57,52.62,119126.0,42.8649,42.9138,42.8649,42.9057,119126.0
2019-01-08 13:40:00,52.61,52.67,52.59,52.67,170238.0,42.8975,42.9464,42.8812,42.9464,170238.0
2019-01-08 13:50:00,52.68,52.72,52.6,52.68,487660.0,42.9546,42.9872,42.8894,42.9546,487660.0
2019-01-08 14:00:00,52.68,52.76,52.67,52.76,341345.0,42.9546,43.0198,42.9464,43.0198,341345.0
2019-01-08 14:10:00,52.76,52.78,52.69,52.7,178187.0,43.0198,43.0361,42.9628,42.9709,178187.0
2019-01-08 14:20:00,52.7,52.75,52.69,52.72,219383.0,42.9709,43.0117,42.9628,42.9872,219383.0
2019-01-08 14:30:00,52.73,52.8,52.71,52.78,204439.0,42.9954,43.0525,42.9791,43.0361,204439.0
2019-01-08 14:40:00,52.79,52.88,52.78,52.87,318588.0,43.0443,43.1177,43.0361,43.1095,318588.0
2019-01-08 14:50:00,52.87,52.92,52.83,52.86,446287.0,43.1095,43.1503,43.0769,43.1014,446287.0
2019-01-08 15:00:00,52.86,52.97,52.85,52.97,319716.0,43.1014,43.1911,43.0932,43.1911,319716.0
2019-01-08 15:10:00,52.96,52.98,52.9,52.95,262097.0,43.1829,43.1992,43.134,43.1748,262097.0
2019-01-08 15:20:00,52.95,53.0,52.92,52.99,572368.0,43.1748,43.2155,43.1503,43.2074,572368.0
2019-01-08 15:30:00,53.0,53.02,52.97,52.98,407324.0,43.2155,43.2318,43.1911,43.1992,407324.0
2019-01-08 15:40:00,52.98,53.09,52.96,53.05,748174.0,43.1992,43.2889,43.1829,43.2563,748174.0
2019-01-08 15:50:00,53.04,53.12,53.01,53.08,2387985.0,43.2481,43.3134,43.2237,43.2808,2387985.0
2019-01-09 09:30:00,53.03,53.25,52.77,52.8,1414697.0,43.24,43.4194,43.028,43.0525,1414697.0
2019-01-09 09:40:00,52.81,52.99,52.72,52.75,797419.0,43.0606,43.2074,42.9872,43.0117,797419.0
2019-01-09 09:50:00,52.74,52.93,52.59,52.88,569947.0,43.0035,43.1585,42.8812,43.1177,569947.0
2019-01-09 10:00:00,52.89,53.02,52.82,52.95,522850.0,43.1258,43.2318,43.0688,43.1748,522850.0
2019-01-09 10:10:00,52.96,53.05,52.89,52.91,369502.0,43.1829,43.2563,43.1258,43.1421,369502.0
2019-01-09 10:20:00,52.9,52.98,52.86,52.94,506451.0,43.134,43.1992,43.1014,43.1666,506451.0
2019-01-09 10:30:00,52.94,53.11,52.93,52.94,545796.0,43.1666,43.3052,43.1585,43.1666,545796.0
2019-01-09 10:40:00,52.93,52.96,52.82,52.84,627528.0,43.1585,43.1829,43.0688,43.0851,627528.0
2019-01-09 10:50:00,52.84,52.96,52.83,52.95,446463.0,43.0851,43.1829,43.0769,43.1748,446463.0
2019-01-09 11:00:00,52.95,53.07,52.94,52.96,317692.0,43.1748,43.2726,43.1666,43.1829,317692.0
2019-01-09 11:10:00,52.96,53.02,52.93,52.94,522488.0,43.1829,43.2318,43.1585,43.1666,522488.0
2019-01-09 11:20:00,52.93,52.97,52.87,52.9,357692.0,43.1585,43.1911,43.1095,43.134,357692.0
2019-01-09 11:30:00,52.91,52.96,52.85,52.96,251293.0,43.1421,43.1829,43.0932,43.1829,251293.0
2019-01-09 11:40:00,52.96,52.98,52.86,52.87,301889.0,43.1829,43.1992,43.1014,43.1095,301889.0
2019-01-09 11:50:00,52.87,52.99,52.86,52.91,241963.0,43.1095,43.2074,43.1014,43.1421,241963.0
2019-01-09 12:00:00,52.91,52.91,52.8,52.82,197846.0,43.1421,43.1421,43.0525,43.0688,197846.0
2019-01-09 12:10:00,52.82,52.88,52.8,52.85,132642.0,43.0688,43.1177,43.0525,43.0932,132642.0
2019-01-09 12:20:00,52.85,52.87,52.81,52.86,192510.0,43.0932,43.1095,43.0606,43.1014,192510.0
2019-01-09 12:30:00,52.86,52.89,52.82,52.88,179595.0,43.1014,43.1258,43.0688,43.1177,179595.0
2019-01-09 12:40:00,52.89,52.92,52.85,52.9,303051.0,43.1258,43.1503,43.0932,43.134,303051.0
2019-01-09 12:50:00,52.9,53.0,52.89,52.94,607935.0,43.134,43.2155,43.1258,43.1666,607935.0
2019-01-09 13:00:00,52.95,52.96,52.83,52.87,403935.0,43.1748,43.1829,43.0769,43.1095,403935.0
2019-01-09 13:10:00,52.87,52.89,52.82,52.88,204444.0,43.1095,43.1258,43.0688,43.1177,204444.0
2019-01-09 13:20:00,52.88,52.91,52.87,52.89,151790.0,43.1177,43.1421,43.1095,43.1258,151790.0
2019-01-09 13:30:00,52.89,52.9,52.8,52.81,285021.0,43.1258,43.134,43.0525,43.0606,285021.0
2019-01-09 13:40:00,52.81,52.83,52.79,52.83,198976.0,43.0606,43.0769,43.0443,43.0769,198976.0
2019-01-09 13:50:00,52.84,52.84,52.75,52.77,148402.0,43.0851,43.0851,43.0117,43.028,148402.0
2019-01-09 14:00:00,52.77,52.87,52.76,52.87,335555.0,43.028,43.1095,43.0198,43.1095,335555.0
2019-01-09 14:10:00,52.87,52.87,52.68,52.69,316814.0,43.1095,43.1095,42.9546,42.9628,316814.0
2019-01-09 14:20:00,52.68,52.71,52.63,52.64,389323.0,42.9546,42.9791,42.9138,42.922,389323.0
2019-01-09 14:30:00,52.65,52.75,52.63,52.71,351852.0,42.9301,43.0117,42.9138,42.9791,351852.0
2019-01-09 14:40:00,52.71,52.78,52.69,52.78,163615.0,42.9791,43.0361,42.9628,43.0361,163615.0
2019-01-09 14:50:00,52.78,52.83,52.68,52.72,314595.0,43.0361,43.0769,42.9546,42.9872,314595.0
2019-01-09 15:00:00,52.72,52.76,52.67,52.7,184804.0,42.9872,43.0198,42.9464,42.9709,184804.0
2019-01-09 15:10:00,52.7,52.73,52.62,52.73,230046.0,42.9709,42.9954,42.9057,42.9954,230046.0
2019-01-09 15:20:00,52.73,52.78,52.7,52.76,323456.0,42.9954,43.0361,42.9709,43.0198,323456.0
2019-01-09 15:30:00,52.76,52.76,52.67,52.71,610956.0,43.0198,43.0198,42.9464,42.9791,610956.0
2019-01-09 15:40:00,52.71,52.77,52.64,52.66,466542.0,42.9791,43.028,42.922,42.9383,466542.0
2019-01-09 15:50:00,52.66,52.75,52.59,52.73,1524568.0,42.9383,43.0117,42.8812,42.9954,1524568.0
2019-01-10 09:30:00,52.8,52.89,52.73,52.77,785897.0,43.0525,43.1258,42.9954,43.028,785897.0
2019-01-10 09:40:00,52.78,52.96,52.77,52.8,915502.0,43.0361,43.1829,43.028,43.0525,915502.0
2019-01-10 09:50:00,52.79,52.86,52.74,52.83,662455.0,43.0443,43.1014,43.0035,43.0769,662455.0
2019-01-10 10:00:00,52.82,52.96,52.81,52.81,407352.0,43.0688,43.1829,43.0606,43.0606,407352.0
2019-01-10 10:10:00,52.82,52.9,52.75,52.86,373965.0,43.0688,43.134,43.0117,43.1014,373965.0
2019-01-10 10:20:00,52.86,52.93,52.81,52.91,153793.0,43.1014,43.1585,43.0606,43.1421,153793.0
2019-01-10 10:30:00,52.91,52.93,52.82,52.83,203476.0,43.1421,43.1585,43.0688,43.0769,203476.0
2019-01-10 10:40:00,52.83,52.88,52.82,52.84,239821.0,43.0769,43.1177,43.0688,43.0851,239821.0
2019-01-10 10:50:00,52.84,52.9,52.82,52.9,242358.0,43.0851,43.134,43.0688,43.134,242358.0
2019-01-10 11:00:00,52.9,52.95,52.87,52.93,522175.0,43.134,43.1748,43.1095,43.1585,522175.0
2019-01-10 11:10:00,52.93,53.07,52.92,53.03,470054.0,43.1585,43.2726,43.1503,43.24,470054.0
2019-01-10 11:20:00,53.03,53.15,53.02,53.11,250951.0,43.24,43.3378,43.2318,43.3052,250951.0
2019-01-10 11:30:00,53.12,53.2,53.1,53.19,337898.0,43.3134,43.3786,43.2971,43.3705,337898.0
2019-01-10 11:40:00,53.19,53.21,53.13,53.15,177227.0,43.3705,43.3868,43.3215,43.3378,177227.0
2019-01-10 11:50:00,53.15,53.21,53.13,53.2,263275.0,43.3378,43.3868,43.3215,43.3786,263275.0
2019-01-10 12:00:00,53.19,53.25,53.18,53.24,255189.0,43.3705,43.4194,43.3623,43.4112,255189.0
2019-01-10 12:10:00,53.24,53.31,53.23,53.29,220320.0,43.4112,43.4683,43.4031,43.452,220320.0
2019-01-10 12:20:00,53.29,53.3,53.24,53.25,120644.0,43.452,43.4601,43.4112,43.4194,120644.0
2019-01-10 12:30:00,53.25,53.27,53.19,53.24,113701.0,43.4194,43.4357,43.3705,43.4112,113701.0
2019-01-10 12:40:00,53.23,53.23,52.96,53.13,1337707.0,43.4031,43.4031,43.1829,43.3215,1337707.0
2019-01-10 12:50:00,53.12,53.18,53.07,53.16,819459.0,43.3134,43.3623,43.2726,43.346,819459.0
2019-01-10 13:00:00,53.16,53.17,52.93,52.95,307099.0,43.346,43.3541,43.1585,43.1748,307099.0
2019-01-10 13:10:00,52.94,53.12,52.92,53.12,1582313.0,43.1666,43.3134,43.1503,43.3134,1582313.0
2019-01-10 13:20:00,53.11,53.12,52.94,53.0,590144.0,43.3052,43.3134,43.1666,43.2155,590144.0
2019-01-10 13:30:00,53.0,53.06,52.96,53.06,902939.0,43.2155,43.2645,43.1829,43.2645,902939.0
2019-01-10 13:40:00,53.06,53.15,53.06,53.13,286074.0,43.2645,43.3378,43.2645,43.3215,286074.0
2019-01-10 13:50:00,53.13,53.21,53.08,53.19,676421.0,43.3215,43.3868,43.2808,43.3705,676421.0
2019-01-10 14:00:00,53.19,53.3,53.19,53.28,796688.0,43.3705,43.4601,43.3705,43.4438,796688.0
2019-01-10 14:10:00,53.29,53.35,53.28,53.34,487478.0,43.452,43.5009,43.4438,43.4928,487478.0
2019-01-10 14:20:00,53.34,53.42,53.32,53.35,813897.0,43.4928,43.558,43.4765,43.5009,813897.0
2019-01-10 14:30:00,53.35,53.37,53.27,53.33,634162.0,43.5009,43.5172,43.4357,43.4846,634162.0
2019-01-10 14:40:00,53.32,53.37,53.27,53.28,256743.0,43.4765,43.5172,43.4357,43.4438,256743.0
2019-01-10 14:50:00,53.28,53.33,53.24,53.32,243133.0,43.4438,43.4846,43.4112,43.4765,243133.0
2019-01-10 15:00:00,53.32,53.36,53.29,53.33,237793.0,43.4765,43.5091,43.452,43.4846,237793.0
2019-01-10 15:10:00,53.33,53.4,53.3,53.32,301756.0,43.4846,43.5417,43.4601,43.4765,301756.0
2019-01-10 15:20:00,53.32,53.37,53.29,53.34,772533.0,43.4765,43.5172,43.452,43.4928,772533.0
2019-01-10 15:30:00,53.33,53.39,53.3,53.3,486823.0,43.4846,43.5335,43.4601,43.4601,486823.0
2019-01-10 15:40:00,53.3,53.43,53.3,53.34,718984.0,43.4601,43.5661,43.4601,43.4928,718984.0
2019-01-10 15:50:00,53.34,53.53,53.33,53.46,2909996.0,43.4928,43.6477,43.4846,43.5906,2909996.0
2019-01-11 09:30:00,53.36,53.38,52.9,53.15,2133419.0,43.5091,43.5254,43.134,43.3378,2133419.0
2019-01-11 09:40:00,53.15,53.35,53.14,53.23,2027015.0,43.3378,43.5009,43.3297,43.4031,2027015.0
2019-01-11 09:50:00,53.23,53.33,53.19,53.26,668984.0,43.4031,43.4846,43.3705,43.4275,668984.0
2019-01-11 10:00:00,53.26,53.35,53.24,53.31,439456.0,43.4275,43.5009,43.4112,43.4683,439456.0
2019-01-11 10:10:00,53.32,53.33,53.2,53.21,490297.0,43.4765,43.4846,43.3786,43.3868,490297.0
2019-01-11 10:20:00,53.21,53.39,53.2,53.38,1139160.0,43.3868,43.5335,43.3786,43.5254,1139160.0
2019-01-11 10:30:00,53.37,53.39,53.29,53.3,646070.0,43.5172,43.5335,43.452,43.4601,646070.0
2019-01-11 10:40:00,53.3,53.37,53.28,53.34,416987.0,43.4601,43.5172,43.4438,43.4928,416987.0
2019-01-11 10:50:00,53.35,53.38,53.28,53.37,447205.0,43.5009,43.5254,43.4438,43.5172,447205.0
2019-01-11 11:00:00,53.37,53.37,53.3,53.36,435508.0,43.5172,43.5172,43.4601,43.5091,435508.0
2019-01-11 11:10:00,53.36,53.43,53.34,53.4,802901.0,43.5091,43.5661,43.4928,43.5417,802901.0
2019-01-11 11:20:00,53.4,53.42,53.32,53.36,333944.0,43.5417,43.558,43.4765,43.5091,333944.0
2019-01-11 11:30:00,53.35,53.38,53.18,53.2,300126.0,43.5009,43.5254,43.3623,43.3786,300126.0
2019-01-11 11:40:00,53.2,53.24,53.07,53.08,268745.0,43.3786,43.4112,43.2726,43.2808,268745.0
2019-01-11 11:50:00,53.09,53.15,53.02,53.09,329432.0,43.2889,43.3378,43.2318,43.2889,329432.0
2019-01-11 12:00:00,53.08,53.14,53.08,53.1,106555.0,43.2808,43.3297,43.2808,43.2971,106555.0
2019-01-11 12:10:00,53.1,53.11,53.04,53.11,372662.0,43.2971,43.3052,43.2481,43.3052,372662.0
2019-01-11 12:20:00,53.11,53.12,53.05,53.07,201332.0,43.3052,43.3134,43.2563,43.2726,201332.0
2019-01-11 12:30:00,53.08,53.13,53.07,53.08,207233.0,43.2808,43.3215,43.2726,43.2808,207233.0
2019-01-11 12:40:00,53.08,53.08,52.98,52.99,240679.0,43.2808,43.2808,43.1992,43.2074,240679.0
2019-01-11 12:50:00,52.99,53.22,52.95,53.21,1377922.0,43.2074,43.3949,43.1748,43.3868,1377922.0
2019-01-11 13:00:00,53.21,53.27,53.16,53.17,628447.0,43.3868,43.4357,43.346,43.3541,628447.0
2019-01-11 13:10:00,53.17,53.18,53.09,53.1,290204.0,43.3541,43.3623,43.2889,43.2971,290204.0
2019-01-11 13:20:00,53.1,53.1,53.06,53.07,260663.0,43.2971,43.2971,43.2645,43.2726,260663.0
2019-01-11 13:30:00,53.08,53.1,53.03,53.06,238210.0,43.2808,43.2971,43.24,43.2645,238210.0
2019-01-11 13:40:00,53.06,53.14,53.06,53.12,169966.0,43.2645,43.3297,43.2645,43.3134,169966.0
2019-01-11 13:50:00,53.11,53.15,53.08,53.09,247080.0,43.3052,43.3378,43.2808,43.2889,247080.0
2019-01-11 14:00:00,53.08,53.11,53.05,53.08,265149.0,43.2808,43.3052,43.2563,43.2808,265149.0
2019-01-11 14:10:00,53.08,53.15,53.08,53.14,399837.0,43.2808,43.3378,43.2808,43.3297,399837.0
2019-01-11 14:20:00,53.13,53.19,53.11,53.17,428962.0,43.3215,43.3705,43.3052,43.3541,428962.0
2019-01-11 14:30:00,53.17,53.2,53.12,53.13,272934.0,43.3541,43.3786,43.3134,43.3215,272934.0
2019-01-11 14:40:00,53.12,53.14,53.06,53.08,233071.0,43.3134,43.3297,43.2645,43.2808,233071.0
2019-01-11 14:50:00,53.08,53.14,53.05,53.05,467015.0,43.2808,43.3297,43.2563,43.2563,467015.0
2019-01-11 15:00:00,53.05,53.15,53.03,53.12,393043.0,43.2563,43.3378,43.24,43.3134,393043.0
2019-01-11 15:10:00,53.12,53.18,53.09,53.13,395137.0,43.3134,43.3623,43.2889,43.3215,395137.0
2019-01-11 15:20:00,53.13,53.14,53.07,53.08,355837.0,43.3215,43.3297,43.2726,43.2808,355837.0
2019-01-11 15:30:00,53.08,53.15,53.06,53.14,516512.0,43.2808,43.3378,43.2645,43.3297,516512.0
2019-01-11 15:40:00,53.14,53.22,53.14,53.19,411962.0,43.3297,43.3949,43.3297,43.3705,411962.0
2019-01-11 15:50:00,53.18,53.25,53.18,53.24,1666010.0,43.3623,43.4194,43.3623,43.4112,1666010.0
2019-01-14 09:30:00,52.6,52.61,51.9,52.11,2069567.0,42.8894,42.8975,42.3186,42.4898,2069567.0
2019-01-14 09:40:00,52.11,52.4,52.03,52.36,1995399.0,42.4898,42.7263,42.4246,42.6937,1995399.0
2019-01-14 09:50:00,52.36,52.41,52.23,52.31,1182462.0,42.6937,42.7344,42.5877,42.6529,1182462.0
2019-01-14 10:00:00,52.31,52.35,52.25,52.28,360223.0,42.6529,42.6855,42.604,42.6284,360223.0
2019-01-14 10:10:00,52.28,52.38,52.17,52.27,1005217.0,42.6284,42.71,42.5388,42.6203,1005217.0
2019-01-14 10:20:00,52.27,52.33,52.16,52.16,462061.0,42.6203,42.6692,42.5306,42.5306,462061.0
2019-01-14 10:30:00,52.15,52.26,52.12,52.16,371784.0,42.5224,42.6121,42.498,42.5306,371784.0
2019-01-14 10:40:00,52.17,52.21,52.15,52.16,355709.0,42.5388,42.5714,42.5224,42.5306,355709.0
2019-01-14 10:50:00,52.16,52.17,52.07,52.1,509778.0,42.5306,42.5388,42.4572,42.4817,509778.0
2019-01-14 11:00:00,52.1,52.15,52.07,52.09,276463.0,42.4817,42.5224,42.4572,42.4735,276463.0
2019-01-14 11:10:00,52.09,52.1,52.01,52.06,406835.0,42.4735,42.4817,42.4083,42.4491,406835.0
2019-01-14 11:20:00,52.05,52.06,51.88,51.9,385192.0,42.4409,42.4491,42.3023,42.3186,385192.0
2019-01-14 11:30:00,51.91,51.91,51.78,51.79,640101.0,42.3268,42.3268,42.2208,42.2289,640101.0
2019-01-14 11:40:00,51.79,51.83,51.58,51.6,572407.0,42.2289,42.2615,42.0577,42.074,572407.0
2019-01-14 11:50:00,51.6,51.69,51.6,51.67,468992.0,42.074,42.1474,42.074,42.1311,468992.0
2019-01-14 12:00:00,51.67,51.67,51.6,51.66,185941.0,42.1311,42.1311,42.074,42.1229,185941.0
2019-01-14 12:10:00,51.65,51.74,51.61,51.73,353391.0,42.1148,42.1881,42.0821,42.18,353391.0
2019-01-14 12:20:00,51.73,51.78,51.66,51.67,294772.0,42.18,42.2208,42.1229,42.1311,294772.0
2019-01-14 12:30:00,51.67,51.7,51.63,51.65,183494.0,42.1311,42.1555,42.0984,42.1148,183494.0
2019-01-14 12:40:00,51.65,51.68,51.62,51.62,190135.0,42.1148,42.1392,42.0903,42.0903,190135.0
2019-01-14 12:50:00,51.62,51.62,51.54,51.57,234284.0,42.0903,42.0903,42.0251,42.0495,234284.0
2019-01-14 13:00:00,51.58,51.72,51.55,51.71,581138.0,42.0577,42.1718,42.0332,42.1637,581138.0
2019-01-14 13:10:00,51.71,51.77,51.69,51.76,445907.0,42.1637,42.2126,42.1474,42.2044,445907.0
2019-01-14 13:20:00,51.77,51.85,51.77,51.81,263327.0,42.2126,42.2778,42.2126,42.2452,263327.0
2019-01-14 13:30:00,51.82,51.85,51.77,51.8,217510.0,42.2534,42.2778,42.2126,42.2371,217510.0
2019-01-14 13:40:00,51.8,51.81,51.76,51.8,190114.0,42.2371,42.2452,42.2044,42.2371,190114.0
2019-01-14 13:50:00,51.8,51.82,51.77,51.82,149735.0,42.2371,42.2534,42.2126,42.2534,149735.0
2019-01-14 14:00:00,51.82,51.87,51.82,51.82,270415.0,42.2534,42.2941,42.2534,42.2534,270415.0
2019-01-14 14:10:00,51.83,51.86,51.8,51.81,118084.0,42.2615,42.286,42.2371,42.2452,118084.0
2019-01-14 14:20:00,51.81,51.9,51.81,51.85,277666.0,42.2452,42.3186,42.2452,42.2778,277666.0
2019-01-14 14:30:00,51.85,51.87,51.79,51.83,259620.0,42.2778,42.2941,42.2289,42.2615,259620.0
2019-01-14 14:40:00,51.83,51.95,51.82,51.91,206073.0,42.2615,42.3594,42.2534,42.3268,206073.0
2019-01-14 14:50:00,51.9,51.98,51.89,51.95,306494.0,42.3186,42.3838,42.3104,42.3594,306494.0
2019-01-14 15:00:00,51.96,51.98,51.89,51.95,403287.0,42.3675,42.3838,42.3104,42.3594,403287.0
2019-01-14 15:10:00,51.94,51.98,51.91,51.97,271699.0,42.3512,42.3838,42.3268,42.3757,271699.0
2019-01-14 15:20:00,51.97,51.98,51.92,51.92,404692.0,42.3757,42.3838,42.3349,42.3349,404692.0
2019-01-14 15:30:00,51.92,51.97,51.88,51.97,802899.0,42.3349,42.3757,42.3023,42.3757,802899.0
2019-01-14 15:40:00,51.97,52.01,51.94,51.98,891924.0,42.3757,42.4083,42.3512,42.3838,891924.0
2019-01-14 15:50:00,51.98,52.07,51.93,52.02,2184557.0,42.3838,42.4572,42.3431,42.4164,2184557.0
2019-01-15 09:30:00,51.81,52.11,51.76,52.08,2182059.0,42.2452,42.4898,42.2044,42.4654,2182059.0
2019-01-15 09:40:00,52.09,52.57,52.09,52.54,2201602.0,42.4735,42.8649,42.4735,42.8404,2201602.0
2019-01-15 09:50:00,52.54,52.71,52.53,52.71,1205790.0,42.8404,42.9791,42.8323,42.9791,1205790.0
2019-01-15 10:00:00,52.7,52.86,52.59,52.65,1383838.0,42.9709,43.1014,42.8812,42.9301,1383838.0
2019-01-15 10:10:00,52.64,52.73,52.59,52.67,778298.0,42.922,42.9954,42.8812,42.9464,778298.0
2019-01-15 10:20:00,52.67,52.73,52.63,52.64,366649.0,42.9464,42.9954,42.9138,42.922,366649.0
2019-01-15 10:30:00,52.64,52.72,52.62,52.67,389005.0,42.922,42.9872,42.9057,42.9464,389005.0
2019-01-15 10:40:00,52.67,52.75,52.66,52.74,447969.0,42.9464,43.0117,42.9383,43.0035,447969.0
2019-01-15 10:50:00,52.73,52.82,52.69,52.72,846601.0,42.9954,43.0688,42.9628,42.9872,846601.0
2019-01-15 11:00:00,52.72,52.96,52.7,52.92,1078170.0,42.9872,43.1829,42.9709,43.1503,1078170.0
2019-01-15 11:10:00,52.92,52.93,52.76,52.8,668057.0,43.1503,43.1585,43.0198,43.0525,668057.0
2019-01-15 11:20:00,52.8,52.82,52.7,52.76,541220.0,43.0525,43.0688,42.9709,43.0198,541220.0
2019-01-15 11:30:00,52.76,52.77,52.66,52.68,409607.0,43.0198,43.028,42.9383,42.9546,409607.0
2019-01-15 11:40:00,52.68,52.74,52.66,52.66,325161.0,42.9546,43.0035,42.9383,42.9383,325161.0
2019-01-15 11:50:00,52.66,52.71,52.6,52.68,549312.0,42.9383,42.9791,42.8894,42.9546,549312.0
2019-01-15 12:00:00,52.68,52.74,52.66,52.69,315046.0,42.9546,43.0035,42.9383,42.9628,315046.0
2019-01-15 12:10:00,52.69,52.76,52.65,52.76,350341.0,42.9628,43.0198,42.9301,43.0198,350341.0
2019-01-15 12:20:00,52.76,52.83,52.7,52.75,604752.0,43.0198,43.0769,42.9709,43.0117,604752.0
2019-01-15 12:30:00,52.75,52.76,52.67,52.67,142440.0,43.0117,43.0198,42.9464,42.9464,142440.0
2019-01-15 12:40:00,52.68,52.69,52.59,52.6,205358.0,42.9546,42.9628,42.8812,42.8894,205358.0
2019-01-15 12:50:00,52.6,52.72,52.57,52.71,386098.0,42.8894,42.9872,42.8649,42.9791,386098.0
2019-01-15 13:00:00,52.72,52.73,52.64,52.66,131691.0,42.9872,42.9954,42.922,42.9383,131691.0
2019-01-15 13:10:00,52.65,52.69,52.56,52.61,196618.0,42.9301,42.9628,42.8568,42.8975,196618.0
2019-01-15 13:20:00,52.6,52.66,52.58,52.64,421632.0,42.8894,42.9383,42.8731,42.922,421632.0
2019-01-15 13:30:00,52.64,52.66,52.61,52.63,146563.0,42.922,42.9383,42.8975,42.9138,146563.0
2019-01-15 13:40:00,52.64,52.67,52.57,52.64,231583.0,42.922,42.9464,42.8649,42.922,231583.0
2019-01-15 13:50:00,52.63,52.66,52.6,52.64,231486.0,42.9138,42.9383,42.8894,42.922,231486.0
2019-01-15 14:00:00,52.64,52.72,52.63,52.69,389229.0,42.922,42.9872,42.9138,42.9628,389229.0
2019-01-15 14:10:00,52.69,52.72,52.61,52.66,224259.0,42.9628,42.9872,42.8975,42.9383,224259.0
2019-01-15 14:20:00,52.66,52.74,52.61,52.69,962974.0,42.9383,43.0035,42.8975,42.9628,962974.0
2019-01-15 14:30:00,52.68,52.69,52.59,52.63,274996.0,42.9546,42.9628,42.8812,42.9138,274996.0
2019-01-15 14:40:00,52.62,52.69,52.6,52.61,208906.0,42.9057,42.9628,42.8894,42.8975,208906.0
2019-01-15 14:50:00,52.61,52.7,52.61,52.67,542187.0,42.8975,42.9709,42.8975,42.9464,542187.0
2019-01-15 15:00:00,52.66,52.71,52.65,52.68,296281.0,42.9383,42.9791,42.9301,42.9546,296281.0
2019-01-15 15:10:00,52.69,52.71,52.63,52.64,275395.0,42.9628,42.9791,42.9138,42.922,275395.0
2019-01-15 15:20:00,52.64,52.64,52.52,52.57,471185.0,42.922,42.922,42.8241,42.8649,471185.0
2019-01-15 15:30:00,52.57,52.61,52.51,52.54,726288.0,42.8649,42.8975,42.816,42.8404,726288.0
2019-01-15 15:40:00,52.53,52.77,52.52,52.69,595331.0,42.8323,43.028,42.8241,42.9628,595331.0
2019-01-15 15:50:00,52.69,52.72,52.65,52.71,3376269.0,42.9628,42.9872,42.9301,42.9791,3376269.0
2019-01-16 09:30:00,52.57,52.59,52.35,52.45,1694519.0,42.8649,42.8812,42.6855,42.7671,1694519.0
2019-01-16 09:40:00,52.45,52.48,52.27,52.38,895346.0,42.7671,42.7915,42.6203,42.71,895346.0
2019-01-16 09:50:00,52.38,52.41,52.33,52.39,464994.0,42.71,42.7344,42.6692,42.7181,464994.0
2019-01-16 10:00:00,52.39,52.54,52.38,52.47,663668.0,42.7181,42.8404,42.71,42.7834,663668.0
2019-01-16 10:10:00,52.48,52.52,52.45,52.47,324817.0,42.7915,42.8241,42.7671,42.7834,324817.0
2019-01-16 10:20:00,52.48,52.7,52.46,52.67,785499.0,42.7915,42.9709,42.7752,42.9464,785499.0
2019-01-16 10:30:00,52.67,52.78,52.65,52.75,1034138.0,42.9464,43.0361,42.9301,43.0117,1034138.0
2019-01-16 10:40:00,52.74,52.82,52.65,52.67,629264.0,43.0035,43.0688,42.9301,42.9464,629264.0
2019-01-16 10:50:00,52.67,52.7,52.6,52.69,461421.0,42.9464,42.9709,42.8894,42.9628,461421.0
2019-01-16 11:00:00,52.69,52.73,52.53,52.54,729671.0,42.9628,42.9954,42.8323,42.8404,729671.0
2019-01-16 11:10:00,52.54,52.6,52.5,52.59,768127.0,42.8404,42.8894,42.8078,42.8812,768127.0
2019-01-16 11:20:00,52.6,52.63,52.54,52.59,474472.0,42.8894,42.9138,42.8404,42.8812,474472.0
2019-01-16 11:30:00,52.59,52.67,52.57,52.63,277586.0,42.8812,42.9464,42.8649,42.9138,277586.0
2019-01-16 11:40:00,52.63,52.66,52.58,52.64,204365.0,42.9138,42.9383,42.8731,42.922,204365.0
2019-01-16 11:50:00,52.63,52.66,52.6,52.66,105138.0,42.9138,42.9383,42.8894,42.9383,105138.0
2019-01-16 12:00:00,52.66,52.67,52.62,52.65,223268.0,42.9383,42.9464,42.9057,42.9301,223268.0
2019-01-16 12:10:00,52.65,52.75,52.64,52.73,1501803.0,42.9301,43.0117,42.922,42.9954,1501803.0
2019-01-16 12:20:00,52.73,52.74,52.65,52.66,232239.0,42.9954,43.0035,42.9301,42.9383,232239.0
2019-01-16 12:30:00,52.66,52.69,52.64,52.65,353141.0,42.9383,42.9628,42.922,42.9301,353141.0
2019-01-16 12:40:00,52.66,52.66,52.61,52.66,100488.0,42.9383,42.9383,42.8975,42.9383,100488.0
2019-01-16 12:50:00,52.66,52.69,52.65,52.69,99165.0,42.9383,42.9628,42.9301,42.9628,99165.0
2019-01-16 13:00:00,52.68,52.69,52.63,52.66,106510.0,42.9546,42.9628,42.9138,42.9383,106510.0
2019-01-16 13:10:00,52.66,52.7,52.65,52.68,175174.0,42.9383,42.9709,42.9301,42.9546,175174.0
2019-01-16 13:20:00,52.68,52.73,52.67,52.68,198854.0,42.9546,42.9954,42.9464,42.9546,198854.0
2019-01-16 13:30:00,52.69,52.71,52.66,52.68,173425.0,42.9628,42.9791,42.9383,42.9546,173425.0
2019-01-16 13:40:00,52.67,52.72,52.67,52.72,125914.0,42.9464,42.9872,42.9464,42.9872,125914.0
2019-01-16 13:50:00,52.71,52.77,52.69,52.76,195647.0,42.9791,43.028,42.9628,43.0198,195647.0
2019-01-16 14:00:00,52.76,52.82,52.76,52.77,281983.0,43.0198,43.0688,43.0198,43.028,281983.0
2019-01-16 14:10:00,52.77,52.8,52.76,52.8,115098.0,43.028,43.0525,43.0198,43.0525,115098.0
2019-01-16 14:20:00,52.8,52.85,52.77,52.77,129215.0,43.0525,43.0932,43.028,43.028,129215.0
2019-01-16 14:30:00,52.77,52.82,52.75,52.79,240157.0,43.028,43.0688,43.0117,43.0443,240157.0
2019-01-16 14:40:00,52.79,52.83,52.75,52.8,159574.0,43.0443,43.0769,43.0117,43.0525,159574.0
2019-01-16 14:50:00,52.81,52.88,52.79,52.8,325825.0,43.0606,43.1177,43.0443,43.0525,325825.0
2019-01-16 15:00:00,52.8,52.87,52.8,52.85,311306.0,43.0525,43.1095,43.0525,43.0932,311306.0
2019-01-16 15:10:00,52.86,52.88,52.83,52.87,392486.0,43.1014,43.1177,43.0769,43.1095,392486.0
2019-01-16 15:20:00,52.86,52.88,52.82,52.85,242361.0,43.1014,43.1177,43.0688,43.0932,242361.0
2019-01-16 15:30:00,52.85,52.86,52.73,52.86,371075.0,43.0932,43.1014,42.9954,43.1014,371075.0
2019-01-16 15:40:00,52.86,52.88,52.81,52.86,425343.0,43.1014,43.1177,43.0606,43.1014,425343.0
2019-01-16 15:50:00,52.86,52.88,52.82,52.85,1231034.0,43.1014,43.1177,43.0688,43.0932,1231034.0
2019-01-17 09:30:00,52.82,52.98,52.74,52.91,1270868.0,43.0688,43.1992,43.0035,43.1421,1270868.0
2019-01-17 09:40:00,52.91,53.03,52.89,53.01,722882.0,43.1421,43.24,43.1258,43.2237,722882.0
2019-01-17 09:50:00,53.01,53.01,52.86,52.9,606098.0,43.2237,43.2237,43.1014,43.134,606098.0
2019-01-17 10:00:00,52.91,53.01,52.89,52.95,714230.0,43.1421,43.2237,43.1258,43.1748,714230.0
2019-01-17 10:10:00,52.96,53.04,52.93,53.0,853560.0,43.1829,43.2481,43.1585,43.2155,853560.0
2019-01-17 10:20:00,53.01,53.12,53.0,53.11,689308.0,43.2237,43.3134,43.2155,43.3052,689308.0
2019-01-17 10:30:00,53.11,53.11,52.99,53.03,488175.0,43.3052,43.3052,43.2074,43.24,488175.0
2019-01-17 10:40:00,53.03,53.06,52.98,52.98,266555.0,43.24,43.2645,43.1992,43.1992,266555.0
2019-01-17 10:50:00,52.98,53.03,52.98,53.0,385026.0,43.1992,43.24,43.1992,43.2155,385026.0
2019-01-17 11:00:00,52.99,53.08,52.98,53.07,272191.0,43.2074,43.2808,43.1992,43.2726,272191.0
2019-01-17 11:10:00,53.08,53.1,53.04,53.07,187884.0,43.2808,43.2971,43.2481,43.2726,187884.0
2019-01-17 11:20:00,53.08,53.13,53.05,53.09,268955.0,43.2808,43.3215,43.2563,43.2889,268955.0
2019-01-17 11:30:00,53.09,53.15,53.07,53.12,233391.0,43.2889,43.3378,43.2726,43.3134,233391.0
2019-01-17 11:40:00,53.12,53.15,53.05,53.12,310664.0,43.3134,43.3378,43.2563,43.3134,310664.0
2019-01-17 11:50:00,53.12,53.13,53.04,53.1,188463.0,43.3134,43.3215,43.2481,43.2971,188463.0
2019-01-17 12:00:00,53.1,53.11,53.06,53.08,115686.0,43.2971,43.3052,43.2645,43.2808,115686.0
2019-01-17 12:10:00,53.09,53.13,53.08,53.09,179347.0,43.2889,43.3215,43.2808,43.2889,179347.0
2019-01-17 12:20:00,53.09,53.1,53.05,53.09,112413.0,43.2889,43.2971,43.2563,43.2889,112413.0
2019-01-17 12:30:00,53.09,53.12,53.07,53.1,257850.0,43.2889,43.3134,43.2726,43.2971,257850.0
2019-01-17 12:40:00,53.1,53.11,53.06,53.07,194151.0,43.2971,43.3052,43.2645,43.2726,194151.0
2019-01-17 12:50:00,53.08,53.08,53.02,53.03,180823.0,43.2808,43.2808,43.2318,43.24,180823.0
2019-01-17 13:00:00,53.03,53.08,53.02,53.05,84935.0,43.24,43.2808,43.2318,43.2563,84935.0
2019-01-17 13:10:00,53.05,53.06,52.98,53.0,358385.0,43.2563,43.2645,43.1992,43.2155,358385.0
2019-01-17 13:20:00,53.0,53.09,52.99,53.05,216724.0,43.2155,43.2889,43.2074,43.2563,216724.0
2019-01-17 13:30:00,53.06,53.07,53.03,53.07,99680.0,43.2645,43.2726,43.24,43.2726,99680.0
2019-01-17 13:40:00,53.07,53.08,53.04,53.04,278040.0,43.2726,43.2808,43.2481,43.2481,278040.0
2019-01-17 13:50:00,53.04,53.08,53.02,53.08,203300.0,43.2481,43.2808,43.2318,43.2808,203300.0
2019-01-17 14:00:00,53.07,53.11,53.06,53.07,223837.0,43.2726,43.3052,43.2645,43.2726,223837.0
2019-01-17 14:10:00,53.07,53.08,53.0,53.02,155730.0,43.2726,43.2808,43.2155,43.2318,155730.0
2019-01-17 14:20:00,53.02,53.03,52.96,52.99,291439.0,43.2318,43.24,43.1829,43.2074,291439.0
2019-01-17 14:30:00,52.99,53.09,52.97,53.06,298855.0,43.2074,43.2889,43.1911,43.2645,298855.0
2019-01-17 14:40:00,53.06,53.2,53.06,53.12,591835.0,43.2645,43.3786,43.2645,43.3134,591835.0
2019-01-17 14:50:00,53.13,53.13,52.99,53.02,699660.0,43.3215,43.3215,43.2074,43.2318,699660.0
2019-01-17 15:00:00,53.02,53.04,52.93,52.97,565211.0,43.2318,43.2481,43.1585,43.1911,565211.0
2019-01-17 15:10:00,52.98,52.99,52.9,52.94,177144.0,43.1992,43.2074,43.134,43.1666,177144.0
2019-01-17 15:20:00,52.93,52.95,52.84,52.93,276718.0,43.1585,43.1748,43.0851,43.1585,276718.0
2019-01-17 15:30:00,52.94,53.08,52.94,53.05,495549.0,43.1666,43.2808,43.1666,43.2563,495549.0
2019-01-17 15:40:00,53.05,53.14,53.03,53.09,337639.0,43.2563,43.3297,43.24,43.2889,337639.0
2019-01-17 15:50:00,53.1,53.12,53.02,53.08,2370290.0,43.2971,43.3134,43.2318,43.2808,2370290.0
2019-01-18 09:30:00,53.15,53.27,53.07,53.22,1316260.0,43.3378,43.4357,43.2726,43.3949,1316260.0
2019-01-18 09:40:00,53.21,53.32,53.16,53.21,735219.0,43.3868,43.4765,43.346,43.3868,735219.0
2019-01-18 09:50:00,53.21,53.23,53.09,53.18,227209.0,43.3868,43.4031,43.2889,43.3623,227209.0
2019-01-18 10:00:00,53.19,53.26,53.16,53.17,379389.0,43.3705,43.4275,43.346,43.3541,379389.0
2019-01-18 10:10:00,53.17,53.26,53.06,53.17,386969.0,43.3541,43.4275,43.2645,43.3541,386969.0
2019-01-18 10:20:00,53.17,53.23,53.13,53.2,280603.0,43.3541,43.4031,43.3215,43.3786,280603.0
2019-01-18 10:30:00,53.2,53.28,53.14,53.16,275818.0,43.3786,43.4438,43.3297,43.346,275818.0
2019-01-18 10:40:00,53.15,53.32,53.13,53.27,275710.0,43.3378,43.4765,43.3215,43.4357,275710.0
2019-01-18 10:50:00,53.27,53.28,53.21,53.23,159528.0,43.4357,43.4438,43.3868,43.4031,159528.0
2019-01-18 11:00:00,53.22,53.23,53.11,53.12,211952.0,43.3949,43.4031,43.3052,43.3134,211952.0
2019-01-18 11:10:00,53.13,53.14,53.05,53.05,273135.0,43.3215,43.3297,43.2563,43.2563,273135.0
2019-01-18 11:20:00,53.05,53.06,52.99,53.04,801474.0,43.2563,43.2645,43.2074,43.2481,801474.0
2019-01-18 11:30:00,53.04,53.07,53.01,53.03,229830.0,43.2481,43.2726,43.2237,43.24,229830.0
2019-01-18 11:40:00,53.02,53.05,53.01,53.03,59569.0,43.2318,43.2563,43.2237,43.24,59569.0
2019-01-18 11:50:00,53.04,53.07,53.01,53.07,136326.0,43.2481,43.2726,43.2237,43.2726,136326.0
2019-01-18 12:00:00,53.07,53.15,53.03,53.05,385668.0,43.2726,43.3378,43.24,43.2563,385668.0
2019-01-18 12:10:00,53.05,53.13,53.03,53.09,311217.0,43.2563,43.3215,43.24,43.2889,311217.0
2019-01-18 12:20:00,53.09,53.18,53.08,53.18,199084.0,43.2889,43.3623,43.2808,43.3623,199084.0
2019-01-18 12:30:00,53.17,53.19,53.13,53.16,369223.0,43.3541,43.3705,43.3215,43.346,369223.0
2019-01-18 12:40:00,53.15,53.15,53.03,53.04,208906.0,43.3378,43.3378,43.24,43.2481,208906.0
2019-01-18 12:50:00,53.03,53.1,53.02,53.08,196731.0,43.24,43.2971,43.2318,43.2808,196731.0
2019-01-18 13:00:00,53.09,53.13,53.07,53.08,102252.0,43.2889,43.3215,43.2726,43.2808,102252.0
2019-01-18 13:10:00,53.08,53.13,53.06,53.1,218510.0,43.2808,43.3215,43.2645,43.2971,218510.0
2019-01-18 13:20:00,53.1,53.15,53.08,53.09,205150.0,43.2971,43.3378,43.2808,43.2889,205150.0
2019-01-18 13:30:00,53.1,53.11,53.06,53.1,104346.0,43.2971,43.3052,43.2645,43.2971,104346.0
2019-01-18 13:40:00,53.1,53.14,53.08,53.13,102113.0,43.2971,43.3297,43.2808,43.3215,102113.0
2019-01-18 13:50:00,53.13,53.14,53.02,53.03,435018.0,43.3215,43.3297,43.2318,43.24,435018.0
2019-01-18 14:00:00,53.03,53.1,53.02,53.09,183747.0,43.24,43.2971,43.2318,43.2889,183747.0
2019-01-18 14:10:00,53.08,53.09,53.02,53.02,825953.0,43.2808,43.2889,43.2318,43.2318,825953.0
2019-01-18 14:20:00,53.02,53.06,52.99,53.02,186418.0,43.2318,43.2645,43.2074,43.2318,186418.0
2019-01-18 14:30:00,53.01,53.03,52.9,52.9,272227.0,43.2237,43.24,43.134,43.134,272227.0
2019-01-18 14:40:00,52.9,52.98,52.9,52.97,167380.0,43.134,43.1992,43.134,43.1911,167380.0
2019-01-18 14:50:00,52.97,53.05,52.94,53.02,161669.0,43.1911,43.2563,43.1666,43.2318,161669.0
2019-01-18 15:00:00,53.02,53.04,52.96,52.97,210865.0,43.2318,43.2481,43.1829,43.1911,210865.0
2019-01-18 15:10:00,52.97,53.03,52.95,52.99,211315.0,43.1911,43.24,43.1748,43.2074,211315.0
2019-01-18 15:20:00,52.99,53.06,52.96,53.05,253939.0,43.2074,43.2645,43.1829,43.2563,253939.0
2019-01-18 15:30:00,53.06,53.11,53.03,53.1,262709.0,43.2645,43.3052,43.24,43.2971,262709.0
2019-01-18 15:40:00,53.1,53.17,53.07,53.09,567785.0,43.2971,43.3541,43.2726,43.2889,567785.0
2019-01-18 15:50:00,53.08,53.16,52.99,53.14,1538487.0,43.2808,43.346,43.2074,43.3297,1538487.0
2019-01-22 09:30:00,53.13,53.4,53.11,53.36,1369668.0,43.3215,43.5417,43.3052,43.5091,1369668.0
2019-01-22 09:40:00,53.35,53.52,53.33,53.52,757803.0,43.5009,43.6395,43.4846,43.6395,757803.0
2019-01-22 09:50:00,53.52,53.54,53.37,53.39,417368.0,43.6395,43.6558,43.5172,43.5335,417368.0
2019-01-22 10:00:00,53.39,53.4,53.25,53.26,482433.0,43.5335,43.5417,43.4194,43.4275,482433.0
2019-01-22 10:10:00,53.26,53.42,53.23,53.38,267450.0,43.4275,43.558,43.4031,43.5254,267450.0
2019-01-22 10:20:00,53.38,53.39,53.19,53.19,313257.0,43.5254,43.5335,43.3705,43.3705,313257.0
2019-01-22 10:30:00,53.19,53.25,53.16,53.19,300697.0,43.3705,43.4194,43.346,43.3705,300697.0
2019-01-22 10:40:00,53.19,53.21,52.99,53.01,370005.0,43.3705,43.3868,43.2074,43.2237,370005.0
2019-01-22 10:50:00,53.01,53.04,52.95,52.96,276775.0,43.2237,43.2481,43.1748,43.1829,276775.0
2019-01-22 11:00:00,52.95,53.08,52.94,53.05,335939.0,43.1748,43.2808,43.1666,43.2563,335939.0
2019-01-22 11:10:00,53.05,53.07,53.0,53.02,256820.0,43.2563,43.2726,43.2155,43.2318,256820.0
2019-01-22 11:20:00,53.02,53.09,53.01,53.09,159094.0,43.2318,43.2889,43.2237,43.2889,159094.0
2019-01-22 11:30:00,53.09,53.11,53.03,53.06,148219.0,43.2889,43.3052,43.24,43.2645,148219.0
2019-01-22 11:40:00,53.06,53.09,53.01,53.06,225336.0,43.2645,43.2889,43.2237,43.2645,225336.0
2019-01-22 11:50:00,53.05,53.08,53.01,53.06,180840.0,43.2563,43.2808,43.2237,43.2645,180840.0
2019-01-22 12:00:00,53.05,53.12,53.0,53.1,251668.0,43.2563,43.3134,43.2155,43.2971,251668.0
2019-01-22 12:10:00,53.11,53.13,53.03,53.04,163550.0,43.3052,43.3215,43.24,43.2481,163550.0
2019-01-22 12:20:00,53.04,53.04,52.97,52.97,153150.0,43.2481,43.2481,43.1911,43.1911,153150.0
2019-01-22 12:30:00,52.96,52.98,52.87,52.87,193468.0,43.1829,43.1992,43.1095,43.1095,193468.0
2019-01-22 12:40:00,52.87,52.88,52.82,52.88,249423.0,43.1095,43.1177,43.0688,43.1177,249423.0
2019-01-22 12:50:00,52.88,52.89,52.84,52.86,199057.0,43.1177,43.1258,43.0851,43.1014,199057.0
2019-01-22 13:00:00,52.85,52.86,52.77,52.77,212087.0,43.0932,43.1014,43.028,43.028,212087.0
2019-01-22 13:10:00,52.77,52.84,52.72,52.82,216211.0,43.028,43.0851,42.9872,43.0688,216211.0
2019-01-22 13:20:00,52.82,52.94,52.81,52.92,545331.0,43.0688,43.1666,43.0606,43.1503,545331.0
2019-01-22 13:30:00,52.92,52.96,52.89,52.91,357723.0,43.1503,43.1829,43.1258,43.1421,357723.0
2019-01-22 13:40:00,52.91,52.93,52.87,52.89,142755.0,43.1421,43.1585,43.1095,43.1258,142755.0
2019-01-22 13:50:00,52.89,52.96,52.87,52.95,161122.0,43.1258,43.1829,43.1095,43.1748,161122.0
2019-01-22 14:00:00,52.94,52.95,52.81,52.82,184584.0,43.1666,43.1748,43.0606,43.0688,184584.0
2019-01-22 14:10:00,52.82,52.86,52.76,52.76,127013.0,43.0688,43.1014,43.0198,43.0198,127013.0
2019-01-22 14:20:00,52.77,52.78,52.73,52.75,177237.0,43.028,43.0361,42.9954,43.0117,177237.0
2019-01-22 14:30:00,52.75,52.8,52.72,52.8,401813.0,43.0117,43.0525,42.9872,43.0525,401813.0
2019-01-22 14:40:00,52.8,52.84,52.75,52.75,223684.0,43.0525,43.0851,43.0117,43.0117,223684.0
2019-01-22 14:50:00,52.76,52.96,52.76,52.94,520073.0,43.0198,43.1829,43.0198,43.1666,520073.0
2019-01-22 15:00:00,52.93,52.94,52.77,52.78,214731.0,43.1585,43.1666,43.028,43.0361,214731.0
2019-01-22 15:10:00,52.78,52.87,52.75,52.86,276205.0,43.0361,43.1095,43.0117,43.1014,276205.0
2019-01-22 15:20:00,52.86,52.96,52.85,52.94,228898.0,43.1014,43.1829,43.0932,43.1666,228898.0
2019-01-22 15:30:00,52.94,53.05,52.86,53.05,285517.0,43.1666,43.2563,43.1014,43.2563,285517.0
2019-01-22 15:40:00,53.05,53.11,52.92,52.97,785006.0,43.2563,43.3052,43.1503,43.1911,785006.0
2019-01-22 15:50:00,52.97,53.24,52.97,53.24,2312364.0,43.1911,43.4112,43.1911,43.4112,2312364.0
2019-01-23 09:30:00,53.25,53.49,53.15,53.39,1244304.0,43.4194,43.6151,43.3378,43.5335,1244304.0
2019-01-23 09:40:00,53.4,53.41,53.19,53.37,917357.0,43.5417,43.5498,43.3705,43.5172,917357.0
2019-01-23 09:50:00,53.36,53.38,53.29,53.35,471760.0,43.5091,43.5254,43.452,43.5009,471760.0
2019-01-23 10:00:00,53.35,53.39,53.32,53.34,498678.0,43.5009,43.5335,43.4765,43.4928,498678.0
2019-01-23 10:10:00,53.34,53.41,53.32,53.39,314228.0,43.4928,43.5498,43.4765,43.5335,314228.0
2019-01-23 10:20:00,53.4,53.4,53.27,53.27,178179.0,43.5417,43.5417,43.4357,43.4357,178179.0
2019-01-23 10:30:00,53.27,53.31,53.23,53.29,337223.0,43.4357,43.4683,43.4031,43.452,337223.0
2019-01-23 10:40:00,53.3,53.34,53.23,53.31,164725.0,43.4601,43.4928,43.4031,43.4683,164725.0
2019-01-23 10:50:00,53.3,53.45,53.27,53.44,263130.0,43.4601,43.5825,43.4357,43.5743,263130.0
2019-01-23 11:00:00,53.45,53.53,53.41,53.52,616416.0,43.5825,43.6477,43.5498,43.6395,616416.0
2019-01-23 11:10:00,53.52,53.55,53.48,53.52,296348.0,43.6395,43.664,43.6069,43.6395,296348.0
2019-01-23 11:20:00,53.52,53.59,53.49,53.58,245290.0,43.6395,43.6966,43.6151,43.6885,245290.0
2019-01-23 11:30:00,53.59,53.67,53.58,53.64,210942.0,43.6966,43.7618,43.6885,43.7374,210942.0
2019-01-23 11:40:00,53.65,53.66,53.61,53.62,173054.0,43.7455,43.7537,43.7129,43.7211,173054.0
2019-01-23 11:50:00,53.62,53.65,53.56,53.63,326352.0,43.7211,43.7455,43.6721,43.7292,326352.0
2019-01-23 12:00:00,53.63,53.64,53.51,53.54,336960.0,43.7292,43.7374,43.6314,43.6558,336960.0
2019-01-23 12:10:00,53.54,53.6,53.53,53.58,206243.0,43.6558,43.7048,43.6477,43.6885,206243.0
2019-01-23 12:20:00,53.58,53.67,53.57,53.65,322823.0,43.6885,43.7618,43.6803,43.7455,322823.0
2019-01-23 12:30:00,53.65,53.69,53.6,53.63,191282.0,43.7455,43.7781,43.7048,43.7292,191282.0
2019-01-23 12:40:00,53.62,53.69,53.59,53.6,193253.0,43.7211,43.7781,43.6966,43.7048,193253.0
2019-01-23 12:50:00,53.6,53.64,53.55,53.6,126652.0,43.7048,43.7374,43.664,43.7048,126652.0
2019-01-23 13:00:00,53.61,53.62,53.55,53.59,157627.0,43.7129,43.7211,43.664,43.6966,157627.0
2019-01-23 13:10:00,53.58,53.6,53.53,53.58,205145.0,43.6885,43.7048,43.6477,43.6885,205145.0
2019-01-23 13:20:00,53.57,53.59,53.52,53.53,191210.0,43.6803,43.6966,43.6395,43.6477,191210.0
2019-01-23 13:30:00,53.52,53.61,53.52,53.58,158683.0,43.6395,43.7129,43.6395,43.6885,158683.0
2019-01-23 13:40:00,53.57,53.59,53.55,53.56,190124.0,43.6803,43.6966,43.664,43.6721,190124.0
2019-01-23 13:50:00,53.56,53.62,53.56,53.6,210997.0,43.6721,43.7211,43.6721,43.7048,210997.0
2019-01-23 14:00:00,53.6,53.65,53.59,53.6,240315.0,43.7048,43.7455,43.6966,43.7048,240315.0
2019-01-23 14:10:00,53.58,53.59,53.55,53.57,44722.0,43.6885,43.6966,43.664,43.6803,44722.0
2019-01-23 14:20:00,53.56,53.64,53.56,53.59,374504.0,43.6721,43.7374,43.6721,43.6966,374504.0
2019-01-23 14:30:00,53.59,53.59,53.53,53.55,186137.0,43.6966,43.6966,43.6477,43.664,186137.0
2019-01-23 14:40:00,53.54,53.55,53.46,53.48,284579.0,43.6558,43.664,43.5906,43.6069,284579.0
2019-01-23 14:50:00,53.48,53.53,53.47,53.51,233984.0,43.6069,43.6477,43.5988,43.6314,233984.0
2019-01-23 15:00:00,53.51,53.6,53.5,53.54,155982.0,43.6314,43.7048,43.6232,43.6558,155982.0
2019-01-23 15:10:00,53.53,53.65,53.53,53.62,190534.0,43.6477,43.7455,43.6477,43.7211,190534.0
2019-01-23 15:20:00,53.62,53.71,53.62,53.71,627585.0,43.7211,43.7945,43.7211,43.7945,627585.0
2019-01-23 15:30:00,53.71,53.71,53.61,53.65,584841.0,43.7945,43.7945,43.7129,43.7455,584841.0
2019-01-23 15:40:00,53.65,53.72,53.65,53.71,502213.0,43.7455,43.8026,43.7455,43.7945,502213.0
2019-01-23 15:50:00,53.72,53.81,53.65,53.78,1459997.0,43.8026,43.876,43.7455,43.8515,1459997.0
2019-01-24 09:30:00,53.74,53.89,53.34,53.42,1139020.0,43.8189,43.9412,43.4928,43.558,1139020.0
2019-01-24 09:40:00,53.42,53.58,53.4,53.53,983929.0,43.558,43.6885,43.5417,43.6477,983929.0
2019-01-24 09:50:00,53.52,53.65,53.5,53.59,421404.0,43.6395,43.7455,43.6232,43.6966,421404.0
2019-01-24 10:00:00,53.59,53.62,53.53,53.58,391032.0,43.6966,43.7211,43.6477,43.6885,391032.0
2019-01-24 10:10:00,53.58,53.7,53.58,53.68,230175.0,43.6885,43.7863,43.6885,43.77,230175.0
2019-01-24 10:20:00,53.68,53.8,53.62,53.8,476279.0,43.77,43.8678,43.7211,43.8678,476279.0
2019-01-24 10:30:00,53.8,53.82,53.76,53.78,352932.0,43.8678,43.8841,43.8352,43.8515,352932.0
2019-01-24 10:40:00,53.77,53.97,53.77,53.97,299714.0,43.8434,44.0065,43.8434,44.0065,299714.0
2019-01-24 10:50:00,53.96,53.98,53.83,53.89,286111.0,43.9983,44.0146,43.8923,43.9412,286111.0
2019-01-24 11:00:00,53.89,53.91,53.81,53.87,265621.0,43.9412,43.9575,43.876,43.9249,265621.0
2019-01-24 11:10:00,53.87,53.89,53.79,53.8,444131.0,43.9249,43.9412,43.8597,43.8678,444131.0
2019-01-24 11:20:00,53.8,53.81,53.62,53.64,582910.0,43.8678,43.876,43.7211,43.7374,582910.0
2019-01-24 11:30:00,53.64,53.66,53.58,53.66,222945.0,43.7374,43.7537,43.6885,43.7537,222945.0
2019-01-24 11:40:00,53.66,53.71,53.64,53.66,229877.0,43.7537,43.7945,43.7374,43.7537,229877.0
2019-01-24 11:50:00,53.65,53.71,53.63,53.7,119008.0,43.7455,43.7945,43.7292,43.7863,119008.0
2019-01-24 12:00:00,53.7,53.71,53.65,53.66,119699.0,43.7863,43.7945,43.7455,43.7537,119699.0
2019-01-24 12:10:00,53.66,53.66,53.61,53.63,144039.0,43.7537,43.7537,43.7129,43.7292,144039.0
2019-01-24 12:20:00,53.63,53.64,53.6,53.63,103253.0,43.7292,43.7374,43.7048,43.7292,103253.0
2019-01-24 12:30:00,53.63,53.74,53.61,53.72,731300.0,43.7292,43.8189,43.7129,43.8026,731300.0
2019-01-24 12:40:00,53.71,53.73,53.68,53.71,442281.0,43.7945,43.8108,43.77,43.7945,442281.0
2019-01-24 12:50:00,53.71,53.74,53.69,53.7,379332.0,43.7945,43.8189,43.7781,43.7863,379332.0
2019-01-24 13:00:00,53.71,53.76,53.67,53.67,335869.0,43.7945,43.8352,43.7618,43.7618,335869.0
2019-01-24 13:10:00,53.67,53.68,53.63,53.66,491270.0,43.7618,43.77,43.7292,43.7537,491270.0
2019-01-24 13:20:00,53.67,53.71,53.65,53.68,279995.0,43.7618,43.7945,43.7455,43.77,279995.0
2019-01-24 13:30:00,53.68,53.74,53.66,53.68,313715.0,43.77,43.8189,43.7537,43.77,313715.0
2019-01-24 13:40:00,53.69,53.7,53.62,53.68,267558.0,43.7781,43.7863,43.7211,43.77,267558.0
2019-01-24 13:50:00,53.67,53.72,53.64,53.71,197002.0,43.7618,43.8026,43.7374,43.7945,197002.0
2019-01-24 14:00:00,53.7,53.75,53.67,53.71,230507.0,43.7863,43.8271,43.7618,43.7945,230507.0
2019-01-24 14:10:00,53.71,53.74,53.67,53.68,286264.0,43.7945,43.8189,43.7618,43.77,286264.0
2019-01-24 14:20:00,53.69,53.71,53.65,53.68,144630.0,43.7781,43.7945,43.7455,43.77,144630.0
2019-01-24 14:30:00,53.67,53.72,53.66,53.71,170549.0,43.7618,43.8026,43.7537,43.7945,170549.0
2019-01-24 14:40:00,53.71,53.72,53.66,53.68,136082.0,43.7945,43.8026,43.7537,43.77,136082.0
2019-01-24 14:50:00,53.68,53.69,53.63,53.66,207777.0,43.77,43.7781,43.7292,43.7537,207777.0
2019-01-24 15:00:00,53.66,53.68,53.65,53.66,209822.0,43.7537,43.77,43.7455,43.7537,209822.0
2019-01-24 15:10:00,53.66,53.9,53.64,53.85,1295784.0,43.7537,43.9494,43.7374,43.9086,1295784.0
2019-01-24 15:20:00,53.85,53.98,53.83,53.9,1531728.0,43.9086,44.0146,43.8923,43.9494,1531728.0
2019-01-24 15:30:00,53.9,54.01,53.88,53.95,2377842.0,43.9494,44.0391,43.9331,43.9901,2377842.0
2019-01-24 15:40:00,53.94,54.01,53.88,54.01,1393615.0,43.982,44.0391,43.9331,44.0391,1393615.0
2019-01-24 15:50:00,54.0,54.11,53.98,54.05,2215210.0,44.0309,44.1206,44.0146,44.0717,2215210.0
2019-01-25 09:30:00,53.89,54.14,53.78,53.87,873545.0,43.9412,44.1451,43.8515,43.9249,873545.0
2019-01-25 09:40:00,53.87,53.95,53.78,53.79,769752.0,43.9249,43.9901,43.8515,43.8597,769752.0
2019-01-25 09:50:00,53.79,53.94,53.77,53.87,635144.0,43.8597,43.982,43.8434,43.9249,635144.0
2019-01-25 10:00:00,53.87,53.87,53.74,53.75,330869.0,43.9249,43.9249,43.8189,43.8271,330869.0
2019-01-25 10:10:00,53.74,53.84,53.73,53.8,292919.0,43.8189,43.9005,43.8108,43.8678,292919.0
2019-01-25 10:20:00,53.8,53.9,53.79,53.87,296923.0,43.8678,43.9494,43.8597,43.9249,296923.0
2019-01-25 10:30:00,53.87,53.87,53.75,53.8,343608.0,43.9249,43.9249,43.8271,43.8678,343608.0
2019-01-25 10:40:00,53.81,53.82,53.7,53.73,293148.0,43.876,43.8841,43.7863,43.8108,293148.0
2019-01-25 10:50:00,53.73,53.8,53.73,53.77,164878.0,43.8108,43.8678,43.8108,43.8434,164878.0
2019-01-25 11:00:00,53.77,53.78,53.68,53.7,193073.0,43.8434,43.8515,43.77,43.7863,193073.0
2019-01-25 11:10:00,53.7,53.73,53.65,53.73,173854.0,43.7863,43.8108,43.7455,43.8108,173854.0
2019-01-25 11:20:00,53.72,53.79,53.71,53.75,230286.0,43.8026,43.8597,43.7945,43.8271,230286.0
2019-01-25 11:30:00,53.74,53.77,53.66,53.72,193401.0,43.8189,43.8434,43.7537,43.8026,193401.0
2019-01-25 11:40:00,53.72,53.73,53.65,53.72,178020.0,43.8026,43.8108,43.7455,43.8026,178020.0
2019-01-25 11:50:00,53.72,53.72,53.64,53.66,227273.0,43.8026,43.8026,43.7374,43.7537,227273.0
2019-01-25 12:00:00,53.66,53.73,53.64,53.68,266057.0,43.7537,43.8108,43.7374,43.77,266057.0
2019-01-25 12:10:00,53.69,53.74,53.66,53.68,194689.0,43.7781,43.8189,43.7537,43.77,194689.0
2019-01-25 12:20:00,53.67,53.71,53.67,53.7,257991.0,43.7618,43.7945,43.7618,43.7863,257991.0
2019-01-25 12:30:00,53.69,53.7,53.64,53.66,162147.0,43.7781,43.7863,43.7374,43.7537,162147.0
2019-01-25 12:40:00,53.66,53.68,53.53,53.55,294771.0,43.7537,43.77,43.6477,43.664,294771.0
2019-01-25 12:50:00,53.55,53.58,53.45,53.48,269607.0,43.664,43.6885,43.5825,43.6069,269607.0
2019-01-25 13:00:00,53.47,53.49,53.36,53.48,602123.0,43.5988,43.6151,43.5091,43.6069,602123.0
2019-01-25 13:10:00,53.48,53.55,53.47,53.51,460237.0,43.6069,43.664,43.5988,43.6314,460237.0
2019-01-25 13:20:00,53.51,53.53,53.49,53.5,136179.0,43.6314,43.6477,43.6151,43.6232,136179.0
2019-01-25 13:30:00,53.5,53.5,53.39,53.4,151251.0,43.6232,43.6232,43.5335,43.5417,151251.0
2019-01-25 13:40:00,53.41,53.48,53.4,53.44,363056.0,43.5498,43.6069,43.5417,43.5743,363056.0
2019-01-25 13:50:00,53.44,53.45,53.4,53.42,133851.0,43.5743,43.5825,43.5417,43.558,133851.0
2019-01-25 14:00:00,53.42,53.43,53.37,53.4,258281.0,43.558,43.5661,43.5172,43.5417,258281.0
2019-01-25 14:10:00,53.39,53.48,53.39,53.47,633655.0,43.5335,43.6069,43.5335,43.5988,633655.0
2019-01-25 14:20:00,53.47,53.53,53.46,53.5,1232921.0,43.5988,43.6477,43.5906,43.6232,1232921.0
2019-01-25 14:30:00,53.5,53.5,53.41,53.44,669531.0,43.6232,43.6232,43.5498,43.5743,669531.0
2019-01-25 14:40:00,53.44,53.45,53.38,53.39,230787.0,43.5743,43.5825,43.5254,43.5335,230787.0
2019-01-25 14:50:00,53.4,53.46,53.38,53.44,475915.0,43.5417,43.5906,43.5254,43.5743,475915.0
2019-01-25 15:00:00,53.44,53.46,53.4,53.45,408854.0,43.5743,43.5906,43.5417,43.5825,408854.0
2019-01-25 15:10:00,53.45,53.5,53.41,53.48,392572.0,43.5825,43.6232,43.5498,43.6069,392572.0
2019-01-25 15:20:00,53.48,53.49,53.28,53.31,423012.0,43.6069,43.6151,43.4438,43.4683,423012.0
2019-01-25 15:30:00,53.31,53.32,53.24,53.28,774653.0,43.4683,43.4765,43.4112,43.4438,774653.0
2019-01-25 15:40:00,53.28,53.41,53.28,53.36,1032714.0,43.4438,43.5498,43.4438,43.5091,1032714.0
2019-01-25 15:50:00,53.35,53.35,53.26,53.32,1532688.0,43.5009,43.5009,43.4275,43.4765,1532688.0
2019-01-28 09:30:00,53.33,53.5,53.26,53.37,1092189.0,43.4846,43.6232,43.4275,43.5172,1092189.0
2019-01-28 09:40:00,53.37,53.53,53.35,53.44,566988.0,43.5172,43.6477,43.5009,43.5743,566988.0
2019-01-28 09:50:00,53.43,53.43,53.24,53.24,517741.0,43.5661,43.5661,43.4112,43.4112,517741.0
2019-01-28 10:00:00,53.24,53.28,53.16,53.19,362182.0,43.4112,43.4438,43.346,43.3705,362182.0
2019-01-28 10:10:00,53.18,53.25,53.11,53.21,337821.0,43.3623,43.4194,43.3052,43.3868,337821.0
2019-01-28 10:20:00,53.21,53.28,53.18,53.26,197375.0,43.3868,43.4438,43.3623,43.4275,197375.0
2019-01-28 10:30:00,53.26,53.26,53.12,53.12,327800.0,43.4275,43.4275,43.3134,43.3134,327800.0
2019-01-28 10:40:00,53.12,53.12,53.02,53.04,359887.0,43.3134,43.3134,43.2318,43.2481,359887.0
2019-01-28 10:50:00,53.05,53.05,52.91,52.91,306572.0,43.2563,43.2563,43.1421,43.1421,306572.0
2019-01-28 11:00:00,52.91,53.0,52.83,52.93,962214.0,43.1421,43.2155,43.0769,43.1585,962214.0
2019-01-28 11:10:00,52.92,53.0,52.9,52.96,695435.0,43.1503,43.2155,43.134,43.1829,695435.0
2019-01-28 11:20:00,52.96,53.06,52.96,53.05,274872.0,43.1829,43.2645,43.1829,43.2563,274872.0
2019-01-28 11:30:00,53.06,53.07,52.99,53.06,281507.0,43.2645,43.2726,43.2074,43.2645,281507.0
2019-01-28 11:40:00,53.06,53.06,52.89,52.9,305330.0,43.2645,43.2645,43.1258,43.134,305330.0
2019-01-28 11:50:00,52.9,52.94,52.86,52.9,213314.0,43.134,43.1666,43.1014,43.134,213314.0
2019-01-28 12:00:00,52.9,53.02,52.87,53.02,322668.0,43.134,43.2318,43.1095,43.2318,322668.0
2019-01-28 12:10:00,53.02,53.04,52.97,53.03,140560.0,43.2318,43.2481,43.1911,43.24,140560.0
2019-01-28 12:20:00,53.02,53.07,53.0,53.03,286305.0,43.2318,43.2726,43.2155,43.24,286305.0
2019-01-28 12:30:00,53.03,53.05,53.01,53.04,102637.0,43.24,43.2563,43.2237,43.2481,102637.0
2019-01-28 12:40:00,53.04,53.05,52.97,53.04,127108.0,43.2481,43.2563,43.1911,43.2481,127108.0
2019-01-28 12:50:00,53.04,53.08,53.03,53.07,156157.0,43.2481,43.2808,43.24,43.2726,156157.0
2019-01-28 13:00:00,53.07,53.1,53.02,53.04,128822.0,43.2726,43.2971,43.2318,43.2481,128822.0
2019-01-28 13:10:00,53.03,53.1,53.03,53.05,145033.0,43.24,43.2971,43.24,43.2563,145033.0
2019-01-28 13:20:00,53.05,53.08,53.03,53.05,151831.0,43.2563,43.2808,43.24,43.2563,151831.0
2019-01-28 13:30:00,53.05,53.1,53.03,53.09,101964.0,43.2563,43.2971,43.24,43.2889,101964.0
2019-01-28 13:40:00,53.09,53.11,53.06,53.07,135381.0,43.2889,43.3052,43.2645,43.2726,135381.0
2019-01-28 13:50:00,53.07,53.1,53.04,53.08,226018.0,43.2726,43.2971,43.2481,43.2808,226018.0
2019-01-28 14:00:00,53.08,53.11,53.02,53.02,152999.0,43.2808,43.3052,43.2318,43.2318,152999.0
2019-01-28 14:10:00,53.02,53.05,52.99,53.02,145610.0,43.2318,43.2563,43.2074,43.2318,145610.0
2019-01-28 14:20:00,53.02,53.03,52.99,53.01,131628.0,43.2318,43.24,43.2074,43.2237,131628.0
2019-01-28 14:30:00,53.0,53.02,52.99,53.01,54995.0,43.2155,43.2318,43.2074,43.2237,54995.0
2019-01-28 14:40:00,53.0,53.1,52.99,53.1,140181.0,43.2155,43.2971,43.2074,43.2971,140181.0
2019-01-28 14:50:00,53.1,53.13,53.08,53.12,259162.0,43.2971,43.3215,43.2808,43.3134,259162.0
2019-01-28 15:00:00,53.12,53.12,53.0,53.05,195942.0,43.3134,43.3134,43.2155,43.2563,195942.0
2019-01-28 15:10:00,53.04,53.08,53.02,53.05,199782.0,43.2481,43.2808,43.2318,43.2563,199782.0
2019-01-28 15:20:00,53.05,53.07,53.01,53.02,216142.0,43.2563,43.2726,43.2237,43.2318,216142.0
2019-01-28 15:30:00,53.01,53.03,53.0,53.01,338216.0,43.2237,43.24,43.2155,43.2237,338216.0
2019-01-28 15:40:00,53.01,53.04,52.95,53.04,626074.0,43.2237,43.2481,43.1748,43.2481,626074.0
2019-01-28 15:50:00,53.03,53.09,53.0,53.08,1207744.0,43.24,43.2889,43.2155,43.2808,1207744.0
2019-01-29 09:30:00,53.32,53.47,53.18,53.35,1261394.0,43.4765,43.5988,43.3623,43.5009,1261394.0
2019-01-29 09:40:00,53.35,53.41,53.3,53.38,398274.0,43.5009,43.5498,43.4601,43.5254,398274.0
2019-01-29 09:50:00,53.37,53.4,53.27,53.3,262890.0,43.5172,43.5417,43.4357,43.4601,262890.0
2019-01-29 10:00:00,53.31,53.32,53.17,53.18,238188.0,43.4683,43.4765,43.3541,43.3623,238188.0
2019-01-29 10:10:00,53.17,53.17,53.09,53.12,314235.0,43.3541,43.3541,43.2889,43.3134,314235.0
2019-01-29 10:20:00,53.12,53.12,53.04,53.08,329690.0,43.3134,43.3134,43.2481,43.2808,329690.0
2019-01-29 10:30:00,53.08,53.13,53.04,53.13,244445.0,43.2808,43.3215,43.2481,43.3215,244445.0
2019-01-29 10:40:00,53.13,53.18,53.1,53.14,255883.0,43.3215,43.3623,43.2971,43.3297,255883.0
2019-01-29 10:50:00,53.14,53.16,53.09,53.16,167842.0,43.3297,43.346,43.2889,43.346,167842.0
2019-01-29 11:00:00,53.15,53.16,53.09,53.13,156615.0,43.3378,43.346,43.2889,43.3215,156615.0
2019-01-29 11:10:00,53.12,53.16,53.09,53.16,200992.0,43.3134,43.346,43.2889,43.346,200992.0
2019-01-29 11:20:00,53.16,53.22,53.12,53.14,167524.0,43.346,43.3949,43.3134,43.3297,167524.0
2019-01-29 11:30:00,53.15,53.19,53.13,53.13,188612.0,43.3378,43.3705,43.3215,43.3215,188612.0
2019-01-29 11:40:00,53.13,53.17,53.11,53.17,114946.0,43.3215,43.3541,43.3052,43.3541,114946.0
2019-01-29 11:50:00,53.17,53.18,53.14,53.15,155529.0,43.3541,43.3623,43.3297,43.3378,155529.0
2019-01-29 12:00:00,53.16,53.24,53.15,53.22,127761.0,43.346,43.4112,43.3378,43.3949,127761.0
2019-01-29 12:10:00,53.22,53.28,53.21,53.25,236071.0,43.3949,43.4438,43.3868,43.4194,236071.0
2019-01-29 12:20:00,53.25,53.27,53.19,53.23,147083.0,43.4194,43.4357,43.3705,43.4031,147083.0
2019-01-29 12:30:00,53.23,53.24,53.19,53.21,235507.0,43.4031,43.4112,43.3705,43.3868,235507.0
2019-01-29 12:40:00,53.21,53.25,53.19,53.19,70642.0,43.3868,43.4194,43.3705,43.3705,70642.0
2019-01-29 12:50:00,53.18,53.19,53.15,53.16,83635.0,43.3623,43.3705,43.3378,43.346,83635.0
2019-01-29 13:00:00,53.16,53.22,53.13,53.21,115675.0,43.346,43.3949,43.3215,43.3868,115675.0
2019-01-29 13:10:00,53.21,53.22,53.15,53.19,148190.0,43.3868,43.3949,43.3378,43.3705,148190.0
2019-01-29 13:20:00,53.19,53.22,53.17,53.2,127121.0,43.3705,43.3949,43.3541,43.3786,127121.0
2019-01-29 13:30:00,53.21,53.22,53.16,53.18,91826.0,43.3868,43.3949,43.346,43.3623,91826.0
2019-01-29 13:40:00,53.18,53.22,53.16,53.2,133069.0,43.3623,43.3949,43.346,43.3786,133069.0
2019-01-29 13:50:00,53.2,53.23,53.19,53.22,124251.0,43.3786,43.4031,43.3705,43.3949,124251.0
2019-01-29 14:00:00,53.22,53.23,53.18,53.2,356042.0,43.3949,43.4031,43.3623,43.3786,356042.0
2019-01-29 14:10:00,53.2,53.22,53.16,53.16,404146.0,43.3786,43.3949,43.346,43.346,404146.0
2019-01-29 14:20:00,53.17,53.17,53.08,53.12,309136.0,43.3541,43.3541,43.2808,43.3134,309136.0
2019-01-29 14:30:00,53.12,53.16,53.09,53.12,381518.0,43.3134,43.346,43.2889,43.3134,381518.0
2019-01-29 14:40:00,53.12,53.13,53.06,53.1,181415.0,43.3134,43.3215,43.2645,43.2971,181415.0
2019-01-29 14:50:00,53.1,53.15,53.07,53.13,426254.0,43.2971,43.3378,43.2726,43.3215,426254.0
2019-01-29 15:00:00,53.14,53.15,53.08,53.1,259466.0,43.3297,43.3378,43.2808,43.2971,259466.0
2019-01-29 15:10:00,53.1,53.13,53.08,53.13,281756.0,43.2971,43.3215,43.2808,43.3215,281756.0
2019-01-29 15:20:00,53.13,53.14,53.1,53.12,349832.0,43.3215,43.3297,43.2971,43.3134,349832.0
2019-01-29 15:30:00,53.13,53.15,53.11,53.14,636367.0,43.3215,43.3378,43.3052,43.3297,636367.0
2019-01-29 15:40:00,53.14,53.17,53.13,53.14,1010760.0,43.3297,43.3541,43.3215,43.3297,1010760.0
2019-01-29 15:50:00,53.14,53.24,53.11,53.23,1445437.0,43.3297,43.4112,43.3052,43.4031,1445437.0
2019-01-30 09:30:00,53.08,53.29,53.0,53.1,564316.0,43.2808,43.452,43.2155,43.2971,564316.0
2019-01-30 09:40:00,53.1,53.4,53.07,53.39,953889.0,43.2971,43.5417,43.2726,43.5335,953889.0
2019-01-30 09:50:00,53.39,53.51,53.34,53.49,308378.0,43.5335,43.6314,43.4928,43.6151,308378.0
2019-01-30 10:00:00,53.48,53.55,53.42,53.5,584591.0,43.6069,43.664,43.558,43.6232,584591.0
2019-01-30 10:10:00,53.5,53.63,53.5,53.57,275246.0,43.6232,43.7292,43.6232,43.6803,275246.0
2019-01-30 10:20:00,53.57,53.58,53.5,53.57,209518.0,43.6803,43.6885,43.6232,43.6803,209518.0
2019-01-30 10:30:00,53.57,53.57,53.42,53.51,397562.0,43.6803,43.6803,43.558,43.6314,397562.0
2019-01-30 10:40:00,53.5,53.54,53.49,53.51,549665.0,43.6232,43.6558,43.6151,43.6314,549665.0
2019-01-30 10:50:00,53.5,53.54,53.44,53.46,393678.0,43.6232,43.6558,43.5743,43.5906,393678.0
2019-01-30 11:00:00,53.47,53.5,53.45,53.47,289569.0,43.5988,43.6232,43.5825,43.5988,289569.0
2019-01-30 11:10:00,53.47,53.5,53.44,53.48,222613.0,43.5988,43.6232,43.5743,43.6069,222613.0
2019-01-30 11:20:00,53.49,53.51,53.45,53.48,232353.0,43.6151,43.6314,43.5825,43.6069,232353.0
2019-01-30 11:30:00,53.48,53.52,53.46,53.49,172857.0,43.6069,43.6395,43.5906,43.6151,172857.0
2019-01-30 11:40:00,53.5,53.51,53.44,53.46,121949.0,43.6232,43.6314,43.5743,43.5906,121949.0
2019-01-30 11:50:00,53.47,53.54,53.47,53.48,125861.0,43.5988,43.6558,43.5988,43.6069,125861.0
2019-01-30 12:00:00,53.47,53.5,53.46,53.49,195042.0,43.5988,43.6232,43.5906,43.6151,195042.0
2019-01-30 12:10:00,53.49,53.51,53.47,53.5,195320.0,43.6151,43.6314,43.5988,43.6232,195320.0
2019-01-30 12:20:00,53.5,53.51,53.41,53.41,231478.0,43.6232,43.6314,43.5498,43.5498,231478.0
2019-01-30 12:30:00,53.41,53.45,53.37,53.38,208772.0,43.5498,43.5825,43.5172,43.5254,208772.0
2019-01-30 12:40:00,53.38,53.42,53.35,53.39,170210.0,43.5254,43.558,43.5009,43.5335,170210.0
2019-01-30 12:50:00,53.4,53.41,53.35,53.36,127031.0,43.5417,43.5498,43.5009,43.5091,127031.0
2019-01-30 13:00:00,53.35,53.38,53.35,53.37,93817.0,43.5009,43.5254,43.5009,43.5172,93817.0
2019-01-30 13:10:00,53.36,53.38,53.33,53.34,140317.0,43.5091,43.5254,43.4846,43.4928,140317.0
2019-01-30 13:20:00,53.35,53.36,53.31,53.33,313006.0,43.5009,43.5091,43.4683,43.4846,313006.0
2019-01-30 13:30:00,53.33,53.34,53.25,53.29,206680.0,43.4846,43.4928,43.4194,43.452,206680.0
2019-01-30 13:40:00,53.29,53.3,53.24,53.25,213455.0,43.452,43.4601,43.4112,43.4194,213455.0
2019-01-30 13:50:00,53.25,53.3,53.24,53.29,145841.0,43.4194,43.4601,43.4112,43.452,145841.0
2019-01-30 14:00:00,53.29,53.6,53.26,53.55,1197158.0,43.452,43.7048,43.4275,43.664,1197158.0
2019-01-30 14:10:00,53.55,53.75,53.53,53.73,1042607.0,43.664,43.8271,43.6477,43.8108,1042607.0
2019-01-30 14:20:00,53.73,53.81,53.69,53.71,1812091.0,43.8108,43.876,43.7781,43.7945,1812091.0
2019-01-30 14:30:00,53.7,53.75,53.66,53.7,386981.0,43.7863,43.8271,43.7537,43.7863,386981.0
2019-01-30 14:40:00,53.7,53.7,53.61,53.7,204836.0,43.7863,43.7863,43.7129,43.7863,204836.0
2019-01-30 14:50:00,53.7,53.84,53.64,53.84,349349.0,43.7863,43.9005,43.7374,43.9005,349349.0
2019-01-30 15:00:00,53.85,53.86,53.72,53.72,554390.0,43.9086,43.9168,43.8026,43.8026,554390.0
2019-01-30 15:10:00,53.72,53.74,53.64,53.73,872785.0,43.8026,43.8189,43.7374,43.8108,872785.0
2019-01-30 15:20:00,53.74,53.75,53.64,53.67,282883.0,43.8189,43.8271,43.7374,43.7618,282883.0
2019-01-30 15:30:00,53.66,53.67,53.54,53.61,311739.0,43.7537,43.7618,43.6558,43.7129,311739.0
2019-01-30 15:40:00,53.61,53.67,53.56,53.65,445087.0,43.7129,43.7618,43.6721,43.7455,445087.0
2019-01-30 15:50:00,53.65,53.69,53.56,53.61,1335504.0,43.7455,43.7781,43.6721,43.7129,1335504.0
2019-01-31 09:30:00,53.61,53.65,53.37,53.58,1167756.0,43.7129,43.7455,43.5172,43.6885,1167756.0
2019-01-31 09:40:00,53.58,53.68,53.55,53.57,707513.0,43.6885,43.77,43.664,43.6803,707513.0
2019-01-31 09:50:00,53.57,53.62,53.53,53.6,403191.0,43.6803,43.7211,43.6477,43.7048,403191.0
2019-01-31 10:00:00,53.6,53.76,53.58,53.74,461454.0,43.7048,43.8352,43.6885,43.8189,461454.0
2019-01-31 10:10:00,53.75,53.79,53.71,53.74,505580.0,43.8271,43.8597,43.7945,43.8189,505580.0
2019-01-31 10:20:00,53.74,53.84,53.69,53.84,403251.0,43.8189,43.9005,43.7781,43.9005,403251.0
2019-01-31 10:30:00,53.84,53.91,53.83,53.91,389182.0,43.9005,43.9575,43.8923,43.9575,389182.0
2019-01-31 10:40:00,53.91,53.97,53.87,53.9,407709.0,43.9575,44.0065,43.9249,43.9494,407709.0
2019-01-31 10:50:00,53.9,53.94,53.87,53.92,273311.0,43.9494,43.982,43.9249,43.9657,273311.0
2019-01-31 11:00:00,53.92,54.03,53.92,54.03,253222.0,43.9657,44.0554,43.9657,44.0554,253222.0
2019-01-31 11:10:00,54.02,54.09,54.01,54.08,366409.0,44.0472,44.1043,44.0391,44.0961,366409.0
2019-01-31 11:20:00,54.08,54.19,54.07,54.16,218601.0,44.0961,44.1858,44.088,44.1614,218601.0
2019-01-31 11:30:00,54.16,54.2,54.1,54.12,599903.0,44.1614,44.194,44.1125,44.1288,599903.0
2019-01-31 11:40:00,54.12,54.22,54.11,54.22,421051.0,44.1288,44.2103,44.1206,44.2103,421051.0
2019-01-31 11:50:00,54.23,54.39,54.23,54.39,487839.0,44.2185,44.3489,44.2185,44.3489,487839.0
2019-01-31 12:00:00,54.39,54.41,54.31,54.36,858925.0,44.3489,44.3652,44.2837,44.3245,858925.0
2019-01-31 12:10:00,54.35,54.39,54.32,54.37,351248.0,44.3163,44.3489,44.2918,44.3326,351248.0
2019-01-31 12:20:00,54.38,54.4,54.32,54.34,239219.0,44.3408,44.3571,44.2918,44.3081,239219.0
2019-01-31 12:30:00,54.33,54.34,54.26,54.32,315538.0,44.3,44.3081,44.2429,44.2918,315538.0
2019-01-31 12:40:00,54.32,54.34,54.19,54.2,304585.0,44.2918,44.3081,44.1858,44.194,304585.0
2019-01-31 12:50:00,54.21,54.27,54.19,54.24,173715.0,44.2021,44.2511,44.1858,44.2266,173715.0
2019-01-31 13:00:00,54.24,54.32,54.23,54.3,189052.0,44.2266,44.2918,44.2185,44.2755,189052.0
2019-01-31 13:10:00,54.3,54.32,54.26,54.27,218693.0,44.2755,44.2918,44.2429,44.2511,218693.0
2019-01-31 13:20:00,54.27,54.3,54.24,54.27,179457.0,44.2511,44.2755,44.2266,44.2511,179457.0
2019-01-31 13:30:00,54.27,54.31,54.25,54.31,96411.0,44.2511,44.2837,44.2348,44.2837,96411.0
2019-01-31 13:40:00,54.3,54.34,54.29,54.33,154448.0,44.2755,44.3081,44.2674,44.3,154448.0
2019-01-31 13:50:00,54.33,54.39,54.32,54.39,194634.0,44.3,44.3489,44.2918,44.3489,194634.0
2019-01-31 14:00:00,54.39,54.42,54.37,54.39,252568.0,44.3489,44.3734,44.3326,44.3489,252568.0
2019-01-31 14:10:00,54.39,54.4,54.35,54.4,161451.0,44.3489,44.3571,44.3163,44.3571,161451.0
2019-01-31 14:20:00,54.4,54.45,54.39,54.44,249389.0,44.3571,44.3978,44.3489,44.3897,249389.0
2019-01-31 14:30:00,54.44,54.44,54.34,54.39,358278.0,44.3897,44.3897,44.3081,44.3489,358278.0
2019-01-31 14:40:00,54.39,54.42,54.37,54.41,239374.0,44.3489,44.3734,44.3326,44.3652,239374.0
2019-01-31 14:50:00,54.41,54.47,54.4,54.45,493979.0,44.3652,44.4141,44.3571,44.3978,493979.0
2019-01-31 15:00:00,54.45,54.45,54.35,54.39,313401.0,44.3978,44.3978,44.3163,44.3489,313401.0
2019-01-31 15:10:00,54.39,54.4,54.32,54.4,860569.0,44.3489,44.3571,44.2918,44.3571,860569.0
2019-01-31 15:20:00,54.39,54.53,54.39,54.51,1015022.0,44.3489,44.4631,44.3489,44.4468,1015022.0
2019-01-31 15:30:00,54.51,54.59,54.48,54.59,1026631.0,44.4468,44.512,44.4223,44.512,1026631.0
2019-01-31 15:40:00,54.59,54.74,54.58,54.73,1972690.0,44.512,44.6343,44.5038,44.6261,1972690.0
2019-01-31 15:50:00,54.73,54.92,54.73,54.75,4853760.0,44.6261,44.7811,44.6261,44.6425,4853760.0
2019-02-01 09:30:00,54.53,54.75,54.49,54.57,1246975.0,44.4631,44.6425,44.4305,44.4957,1246975.0
2019-02-01 09:40:00,54.58,54.76,54.49,54.54,588425.0,44.5038,44.6506,44.4305,44.4712,588425.0
2019-02-01 09:50:00,54.54,54.59,54.45,54.54,427620.0,44.4712,44.512,44.3978,44.4712,427620.0
2019-02-01 10:00:00,54.56,54.67,54.5,54.64,538561.0,44.4875,44.5772,44.4386,44.5528,538561.0
2019-02-01 10:10:00,54.64,54.68,54.57,54.63,274966.0,44.5528,44.5854,44.4957,44.5446,274966.0
2019-02-01 10:20:00,54.63,54.76,54.63,54.72,448095.0,44.5446,44.6506,44.5446,44.618,448095.0
2019-02-01 10:30:00,54.72,54.73,54.44,54.45,685776.0,44.618,44.6261,44.3897,44.3978,685776.0
2019-02-01 10:40:00,54.45,54.53,54.45,54.5,295217.0,44.3978,44.4631,44.3978,44.4386,295217.0
2019-02-01 10:50:00,54.5,54.51,54.35,54.37,282535.0,44.4386,44.4468,44.3163,44.3326,282535.0
2019-02-01 11:00:00,54.37,54.37,54.28,54.3,206820.0,44.3326,44.3326,44.2592,44.2755,206820.0
2019-02-01 11:10:00,54.31,54.31,54.15,54.23,564377.0,44.2837,44.2837,44.1532,44.2185,564377.0
2019-02-01 11:20:00,54.24,54.25,54.08,54.1,443455.0,44.2266,44.2348,44.0961,44.1125,443455.0
2019-02-01 11:30:00,54.1,54.14,54.07,54.12,284541.0,44.1125,44.1451,44.088,44.1288,284541.0
2019-02-01 11:40:00,54.12,54.34,54.11,54.33,567422.0,44.1288,44.3081,44.1206,44.3,567422.0
2019-02-01 11:50:00,54.32,54.41,54.3,54.36,428637.0,44.2918,44.3652,44.2755,44.3245,428637.0
2019-02-01 12:00:00,54.36,54.36,54.25,54.29,254116.0,44.3245,44.3245,44.2348,44.2674,254116.0
2019-02-01 12:10:00,54.29,54.33,54.26,54.27,356325.0,44.2674,44.3,44.2429,44.2511,356325.0
2019-02-01 12:20:00,54.27,54.27,54.18,54.18,383738.0,44.2511,44.2511,44.1777,44.1777,383738.0
2019-02-01 12:30:00,54.19,54.21,54.14,54.15,140162.0,44.1858,44.2021,44.1451,44.1532,140162.0
2019-02-01 12:40:00,54.15,54.29,54.13,54.29,182452.0,44.1532,44.2674,44.1369,44.2674,182452.0
2019-02-01 12:50:00,54.29,54.35,54.25,54.26,210672.0,44.2674,44.3163,44.2348,44.2429,210672.0
2019-02-01 13:00:00,54.26,54.29,54.23,54.26,258587.0,44.2429,44.2674,44.2185,44.2429,258587.0
2019-02-01 13:10:00,54.26,54.27,54.17,54.19,175558.0,44.2429,44.2511,44.1695,44.1858,175558.0
2019-02-01 13:20:00,54.2,54.36,54.19,54.36,345166.0,44.194,44.3245,44.1858,44.3245,345166.0
2019-02-01 13:30:00,54.36,54.38,54.31,54.34,190508.0,44.3245,44.3408,44.2837,44.3081,190508.0
2019-02-01 13:40:00,54.34,54.36,54.26,54.31,196968.0,44.3081,44.3245,44.2429,44.2837,196968.0
2019-02-01 13:50:00,54.31,54.34,54.3,54.33,171408.0,44.2837,44.3081,44.2755,44.3,171408.0
2019-02-01 14:00:00,54.32,54.32,54.23,54.27,408058.0,44.2918,44.2918,44.2185,44.2511,408058.0
2019-02-01 14:10:00,54.26,54.29,54.19,54.2,484856.0,44.2429,44.2674,44.1858,44.194,484856.0
2019-02-01 14:20:00,54.2,54.26,54.18,54.25,194709.0,44.194,44.2429,44.1777,44.2348,194709.0
2019-02-01 14:30:00,54.25,54.34,54.24,54.31,439123.0,44.2348,44.3081,44.2266,44.2837,439123.0
2019-02-01 14:40:00,54.31,54.34,54.26,54.27,185854.0,44.2837,44.3081,44.2429,44.2511,185854.0
2019-02-01 14:50:00,54.27,54.3,54.23,54.3,188226.0,44.2511,44.2755,44.2185,44.2755,188226.0
2019-02-01 15:00:00,54.29,54.3,54.21,54.25,287319.0,44.2674,44.2755,44.2021,44.2348,287319.0
2019-02-01 15:10:00,54.25,54.35,54.22,54.32,250241.0,44.2348,44.3163,44.2103,44.2918,250241.0
2019-02-01 15:20:00,54.32,54.34,54.25,54.31,288610.0,44.2918,44.3081,44.2348,44.2837,288610.0
2019-02-01 15:30:00,54.3,54.42,54.3,54.42,212121.0,44.2755,44.3734,44.2755,44.3734,212121.0
2019-02-01 15:40:00,54.42,54.5,54.39,54.47,398637.0,44.3734,44.4386,44.3489,44.4141,398637.0
2019-02-01 15:50:00,54.47,54.57,54.44,54.55,1491203.0,44.4141,44.4957,44.3897,44.4794,1491203.0
2019-02-04 09:30:00,54.31,54.39,53.99,54.13,1841820.0,44.2837,44.3489,44.0228,44.1369,1841820.0
2019-02-04 09:40:00,54.15,54.22,54.11,54.18,1050936.0,44.1532,44.2103,44.1206,44.1777,1050936.0
2019-02-04 09:50:00,54.18,54.26,54.17,54.21,474324.0,44.1777,44.2429,44.1695,44.2021,474324.0
2019-02-04 10:00:00,54.21,54.21,53.93,54.02,1272803.0,44.2021,44.2021,43.9738,44.0472,1272803.0
2019-02-04 10:10:00,54.03,54.16,53.97,54.11,413990.0,44.0554,44.1614,44.0065,44.1206,413990.0
2019-02-04 10:20:00,54.11,54.12,53.96,53.99,666580.0,44.1206,44.1288,43.9983,44.0228,666580.0
2019-02-04 10:30:00,53.99,54.13,53.99,54.13,322009.0,44.0228,44.1369,44.0228,44.1369,322009.0
2019-02-04 10:40:00,54.13,54.28,54.09,54.28,739341.0,44.1369,44.2592,44.1043,44.2592,739341.0
2019-02-04 10:50:00,54.28,54.3,54.2,54.27,414378.0,44.2592,44.2755,44.194,44.2511,414378.0
2019-02-04 11:00:00,54.27,54.33,54.24,54.27,581661.0,44.2511,44.3,44.2266,44.2511,581661.0
2019-02-04 11:10:00,54.27,54.31,54.24,54.29,288475.0,44.2511,44.2837,44.2266,44.2674,288475.0
2019-02-04 11:20:00,54.29,54.4,54.28,54.4,296028.0,44.2674,44.3571,44.2592,44.3571,296028.0
2019-02-04 11:30:00,54.39,54.4,54.32,54.35,385487.0,44.3489,44.3571,44.2918,44.3163,385487.0
2019-02-04 11:40:00,54.35,54.39,54.29,54.39,299446.0,44.3163,44.3489,44.2674,44.3489,299446.0
2019-02-04 11:50:00,54.39,54.45,54.36,54.42,366513.0,44.3489,44.3978,44.3245,44.3734,366513.0
2019-02-04 12:00:00,54.42,54.44,54.4,54.43,353094.0,44.3734,44.3897,44.3571,44.3815,353094.0
2019-02-04 12:10:00,54.42,54.49,54.42,54.43,409245.0,44.3734,44.4305,44.3734,44.3815,409245.0
2019-02-04 12:20:00,54.43,54.46,54.4,54.43,232818.0,44.3815,44.406,44.3571,44.3815,232818.0
2019-02-04 12:30:00,54.43,54.45,54.4,54.43,354401.0,44.3815,44.3978,44.3571,44.3815,354401.0
2019-02-04 12:40:00,54.43,54.43,54.29,54.33,637229.0,44.3815,44.3815,44.2674,44.3,637229.0
2019-02-04 12:50:00,54.33,54.39,54.32,54.35,325159.0,44.3,44.3489,44.2918,44.3163,325159.0
2019-02-04 13:00:00,54.35,54.4,54.31,54.37,359867.0,44.3163,44.3571,44.2837,44.3326,359867.0
2019-02-04 13:10:00,54.38,54.4,54.36,54.39,333707.0,44.3408,44.3571,44.3245,44.3489,333707.0
2019-02-04 13:20:00,54.4,54.47,54.39,54.47,319986.0,44.3571,44.4141,44.3489,44.4141,319986.0
2019-02-04 13:30:00,54.47,54.51,54.46,54.48,199884.0,44.4141,44.4468,44.406,44.4223,199884.0
2019-02-04 13:40:00,54.48,54.5,54.46,54.47,158544.0,44.4223,44.4386,44.406,44.4141,158544.0
2019-02-04 13:50:00,54.47,54.5,54.46,54.49,143122.0,44.4141,44.4386,44.406,44.4305,143122.0
2019-02-04 14:00:00,54.49,54.54,54.46,54.53,305158.0,44.4305,44.4712,44.406,44.4631,305158.0
2019-02-04 14:10:00,54.53,54.54,54.4,54.41,301303.0,44.4631,44.4712,44.3571,44.3652,301303.0
2019-02-04 14:20:00,54.41,54.42,54.35,54.37,253046.0,44.3652,44.3734,44.3163,44.3326,253046.0
2019-02-04 14:30:00,54.38,54.41,54.36,54.36,160862.0,44.3408,44.3652,44.3245,44.3245,160862.0
2019-02-04 14:40:00,54.36,54.39,54.34,54.35,118749.0,44.3245,44.3489,44.3081,44.3163,118749.0
2019-02-04 14:50:00,54.35,54.37,54.33,54.37,198059.0,44.3163,44.3326,44.3,44.3326,198059.0
2019-02-04 15:00:00,54.37,54.4,54.35,54.37,294983.0,44.3326,44.3571,44.3163,44.3326,294983.0
2019-02-04 15:10:00,54.37,54.42,54.35,54.41,221033.0,44.3326,44.3734,44.3163,44.3652,221033.0
2019-02-04 15:20:00,54.41,54.44,54.39,54.4,277779.0,44.3652,44.3897,44.3489,44.3571,277779.0
2019-02-04 15:30:00,54.4,54.47,54.38,54.47,215233.0,44.3571,44.4141,44.3408,44.4141,215233.0
2019-02-04 15:40:00,54.47,54.54,54.45,54.51,432663.0,44.4141,44.4712,44.3978,44.4468,432663.0
2019-02-04 15:50:00,54.51,54.67,54.5,54.66,1507063.0,44.4468,44.5772,44.4386,44.5691,1507063.0
2019-02-05 09:30:00,54.64,54.68,54.35,54.43,721118.0,44.5528,44.5854,44.3163,44.3815,721118.0
2019-02-05 09:40:00,54.43,54.45,54.33,54.42,270762.0,44.3815,44.3978,44.3,44.3734,270762.0
2019-02-05 09:50:00,54.42,54.56,54.42,54.52,246361.0,44.3734,44.4875,44.3734,44.4549,246361.0
2019-02-05 10:00:00,54.51,54.57,54.49,54.51,177147.0,44.4468,44.4957,44.4305,44.4468,177147.0
2019-02-05 10:10:00,54.51,54.67,54.5,54.66,227923.0,44.4468,44.5772,44.4386,44.5691,227923.0
2019-02-05 10:20:00,54.66,54.75,54.61,54.75,212113.0,44.5691,44.6425,44.5283,44.6425,212113.0
2019-02-05 10:30:00,54.74,54.79,54.67,54.67,237015.0,44.6343,44.6751,44.5772,44.5772,237015.0
2019-02-05 10:40:00,54.67,54.75,54.65,54.69,169014.0,44.5772,44.6425,44.5609,44.5935,169014.0
2019-02-05 10:50:00,54.69,54.75,54.64,54.73,258349.0,44.5935,44.6425,44.5528,44.6261,258349.0
2019-02-05 11:00:00,54.73,54.74,54.64,54.66,293171.0,44.6261,44.6343,44.5528,44.5691,293171.0
2019-02-05 11:10:00,54.66,54.67,54.57,54.64,242246.0,44.5691,44.5772,44.4957,44.5528,242246.0
2019-02-05 11:20:00,54.64,54.78,54.63,54.74,211294.0,44.5528,44.6669,44.5446,44.6343,211294.0
2019-02-05 11:30:00,54.74,54.77,54.7,54.75,273100.0,44.6343,44.6588,44.6017,44.6425,273100.0
2019-02-05 11:40:00,54.75,54.77,54.69,54.72,231047.0,44.6425,44.6588,44.5935,44.618,231047.0
2019-02-05 11:50:00,54.72,54.76,54.71,54.73,152068.0,44.618,44.6506,44.6098,44.6261,152068.0
2019-02-05 12:00:00,54.73,54.76,54.71,54.75,125708.0,44.6261,44.6506,44.6098,44.6425,125708.0
2019-02-05 12:10:00,54.75,54.79,54.72,54.75,240224.0,44.6425,44.6751,44.618,44.6425,240224.0
2019-02-05 12:20:00,54.75,54.77,54.72,54.73,176434.0,44.6425,44.6588,44.618,44.6261,176434.0
2019-02-05 12:30:00,54.73,54.75,54.71,54.72,180874.0,44.6261,44.6425,44.6098,44.618,180874.0
2019-02-05 12:40:00,54.72,54.73,54.68,54.7,185069.0,44.618,44.6261,44.5854,44.6017,185069.0
2019-02-05 12:50:00,54.71,54.74,54.68,54.7,177540.0,44.6098,44.6343,44.5854,44.6017,177540.0
2019-02-05 13:00:00,54.7,54.71,54.59,54.6,125416.0,44.6017,44.6098,44.512,44.5201,125416.0
2019-02-05 13:10:00,54.6,54.64,54.57,54.63,82817.0,44.5201,44.5528,44.4957,44.5446,82817.0
2019-02-05 13:20:00,54.63,54.66,54.61,54.63,82413.0,44.5446,44.5691,44.5283,44.5446,82413.0
2019-02-05 13:30:00,54.63,54.64,54.59,54.62,200143.0,44.5446,44.5528,44.512,44.5365,200143.0
2019-02-05 13:40:00,54.62,54.65,54.61,54.63,177191.0,44.5365,44.5609,44.5283,44.5446,177191.0
2019-02-05 13:50:00,54.63,54.64,54.61,54.62,141845.0,44.5446,44.5528,44.5283,44.5365,141845.0
2019-02-05 14:00:00,54.61,54.7,54.61,54.68,144611.0,44.5283,44.6017,44.5283,44.5854,144611.0
2019-02-05 14:10:00,54.68,54.7,54.66,54.67,279316.0,44.5854,44.6017,44.5691,44.5772,279316.0
2019-02-05 14:20:00,54.67,54.7,54.66,54.69,99854.0,44.5772,44.6017,44.5691,44.5935,99854.0
2019-02-05 14:30:00,54.68,54.72,54.67,54.69,173520.0,44.5854,44.618,44.5772,44.5935,173520.0
2019-02-05 14:40:00,54.69,54.72,54.66,54.72,242925.0,44.5935,44.618,44.5691,44.618,242925.0
2019-02-05 14:50:00,54.72,54.74,54.69,54.73,120621.0,44.618,44.6343,44.5935,44.6261,120621.0
2019-02-05 15:00:00,54.73,54.76,54.72,54.75,276823.0,44.6261,44.6506,44.618,44.6425,276823.0
2019-02-05 15:10:00,54.76,54.78,54.72,54.73,273684.0,44.6506,44.6669,44.618,44.6261,273684.0
2019-02-05 15:20:00,54.74,54.76,54.72,54.74,168194.0,44.6343,44.6506,44.618,44.6343,168194.0
2019-02-05 15:30:00,54.75,54.85,54.74,54.83,427395.0,44.6425,44.724,44.6343,44.7077,427395.0
2019-02-05 15:40:00,54.82,54.83,54.63,54.63,756791.0,44.6995,44.7077,44.5446,44.5446,756791.0
2019-02-05 15:50:00,54.63,54.76,54.56,54.74,2056909.0,44.5446,44.6506,44.4875,44.6343,2056909.0
2019-02-06 09:30:00,54.67,54.74,54.55,54.59,671178.0,44.5772,44.6343,44.4794,44.512,671178.0
2019-02-06 09:40:00,54.58,54.59,54.46,54.48,448477.0,44.5038,44.512,44.406,44.4223,448477.0
2019-02-06 09:50:00,54.48,54.56,54.45,54.55,314438.0,44.4223,44.4875,44.3978,44.4794,314438.0
2019-02-06 10:00:00,54.56,54.6,54.51,54.6,218853.0,44.4875,44.5201,44.4468,44.5201,218853.0
2019-02-06 10:10:00,54.6,54.69,54.58,54.68,155779.0,44.5201,44.5935,44.5038,44.5854,155779.0
2019-02-06 10:20:00,54.68,54.78,54.68,54.71,258485.0,44.5854,44.6669,44.5854,44.6098,258485.0
2019-02-06 10:30:00,54.7,54.76,54.67,54.76,125396.0,44.6017,44.6506,44.5772,44.6506,125396.0
2019-02-06 10:40:00,54.75,54.79,54.71,54.73,180727.0,44.6425,44.6751,44.6098,44.6261,180727.0
2019-02-06 10:50:00,54.72,54.76,54.71,54.76,83701.0,44.618,44.6506,44.6098,44.6506,83701.0
2019-02-06 11:00:00,54.76,54.79,54.7,54.72,159493.0,44.6506,44.6751,44.6017,44.618,159493.0
2019-02-06 11:10:00,54.71,54.74,54.65,54.74,326776.0,44.6098,44.6343,44.5609,44.6343,326776.0
2019-02-06 11:20:00,54.74,54.8,54.67,54.79,234447.0,44.6343,44.6832,44.5772,44.6751,234447.0
2019-02-06 11:30:00,54.79,54.81,54.76,54.78,138722.0,44.6751,44.6914,44.6506,44.6669,138722.0
2019-02-06 11:40:00,54.78,54.81,54.75,54.78,205013.0,44.6669,44.6914,44.6425,44.6669,205013.0
2019-02-06 11:50:00,54.77,54.83,54.76,54.8,341009.0,44.6588,44.7077,44.6506,44.6832,341009.0
2019-02-06 12:00:00,54.8,54.87,54.8,54.82,202507.0,44.6832,44.7403,44.6832,44.6995,202507.0
2019-02-06 12:10:00,54.82,54.87,54.82,54.86,100312.0,44.6995,44.7403,44.6995,44.7321,100312.0
2019-02-06 12:20:00,54.86,54.9,54.85,54.87,82868.0,44.7321,44.7648,44.724,44.7403,82868.0
2019-02-06 12:30:00,54.87,54.92,54.86,54.9,65295.0,44.7403,44.7811,44.7321,44.7648,65295.0
2019-02-06 12:40:00,54.91,54.92,54.87,54.89,73252.0,44.7729,44.7811,44.7403,44.7566,73252.0
2019-02-06 12:50:00,54.88,54.93,54.87,54.91,101203.0,44.7485,44.7892,44.7403,44.7729,101203.0
2019-02-06 13:00:00,54.91,54.94,54.9,54.9,90840.0,44.7729,44.7974,44.7648,44.7648,90840.0
2019-02-06 13:10:00,54.91,54.92,54.82,54.84,99196.0,44.7729,44.7811,44.6995,44.7158,99196.0
2019-02-06 13:20:00,54.84,54.85,54.81,54.84,146090.0,44.7158,44.724,44.6914,44.7158,146090.0
2019-02-06 13:30:00,54.84,54.87,54.82,54.86,167738.0,44.7158,44.7403,44.6995,44.7321,167738.0
2019-02-06 13:40:00,54.86,54.87,54.81,54.83,184509.0,44.7321,44.7403,44.6914,44.7077,184509.0
2019-02-06 13:50:00,54.83,54.86,54.81,54.82,153460.0,44.7077,44.7321,44.6914,44.6995,153460.0
2019-02-06 14:00:00,54.82,54.84,54.72,54.73,120200.0,44.6995,44.7158,44.618,44.6261,120200.0
2019-02-06 14:10:00,54.72,54.78,54.72,54.78,233188.0,44.618,44.6669,44.618,44.6669,233188.0
2019-02-06 14:20:00,54.78,54.8,54.71,54.73,116200.0,44.6669,44.6832,44.6098,44.6261,116200.0
2019-02-06 14:30:00,54.73,54.74,54.65,54.65,217194.0,44.6261,44.6343,44.5609,44.5609,217194.0
2019-02-06 14:40:00,54.65,54.67,54.6,54.65,297843.0,44.5609,44.5772,44.5201,44.5609,297843.0
2019-02-06 14:50:00,54.65,54.66,54.6,54.64,232405.0,44.5609,44.5691,44.5201,44.5528,232405.0
2019-02-06 15:00:00,54.63,54.66,54.61,54.63,237046.0,44.5446,44.5691,44.5283,44.5446,237046.0
2019-02-06 15:10:00,54.63,54.65,54.59,54.64,127824.0,44.5446,44.5609,44.512,44.5528,127824.0
2019-02-06 15:20:00,54.64,54.7,54.63,54.66,350293.0,44.5528,44.6017,44.5446,44.5691,350293.0
2019-02-06 15:30:00,54.66,54.67,54.61,54.62,224854.0,44.5691,44.5772,44.5283,44.5365,224854.0
2019-02-06 15:40:00,54.61,54.69,54.6,54.69,323884.0,44.5283,44.5935,44.5201,44.5935,323884.0
2019-02-06 15:50:00,54.68,54.73,54.66,54.71,984613.0,44.5854,44.6261,44.5691,44.6098,984613.0
2019-02-07 09:30:00,54.64,54.78,54.47,54.69,1578416.0,44.5528,44.6669,44.4141,44.5935,1578416.0
2019-02-07 09:40:00,54.69,54.74,54.56,54.58,447592.0,44.5935,44.6343,44.4875,44.5038,447592.0
2019-02-07 09:50:00,54.58,54.75,54.57,54.72,221372.0,44.5038,44.6425,44.4957,44.618,221372.0
2019-02-07 10:00:00,54.73,54.86,54.72,54.8,293752.0,44.6261,44.7321,44.618,44.6832,293752.0
2019-02-07 10:10:00,54.8,54.91,54.79,54.89,210384.0,44.6832,44.7729,44.6751,44.7566,210384.0
2019-02-07 10:20:00,54.89,55.06,54.88,54.92,213005.0,44.7566,44.8952,44.7485,44.7811,213005.0
2019-02-07 10:30:00,54.91,54.93,54.8,54.86,390613.0,44.7729,44.7892,44.6832,44.7321,390613.0
2019-02-07 10:40:00,54.86,54.88,54.79,54.81,163692.0,44.7321,44.7485,44.6751,44.6914,163692.0
2019-02-07 10:50:00,54.81,54.93,54.76,54.92,202617.0,44.6914,44.7892,44.6506,44.7811,202617.0
2019-02-07 11:00:00,54.92,55.01,54.87,54.99,342942.0,44.7811,44.8545,44.7403,44.8381,342942.0
2019-02-07 11:10:00,54.98,55.09,54.93,55.09,209881.0,44.83,44.9197,44.7892,44.9197,209881.0
2019-02-07 11:20:00,55.09,55.1,55.01,55.05,551810.0,44.9197,44.9278,44.8545,44.8871,551810.0
2019-02-07 11:30:00,55.06,55.13,55.04,55.1,335001.0,44.8952,44.9523,44.8789,44.9278,335001.0
2019-02-07 11:40:00,55.1,55.14,55.03,55.06,242341.0,44.9278,44.9605,44.8708,44.8952,242341.0
2019-02-07 11:50:00,55.07,55.08,54.97,54.97,238007.0,44.9034,44.9115,44.8218,44.8218,238007.0
2019-02-07 12:00:00,54.98,55.08,54.98,55.07,326752.0,44.83,44.9115,44.83,44.9034,326752.0
2019-02-07 12:10:00,55.06,55.06,55.01,55.05,86873.0,44.8952,44.8952,44.8545,44.8871,86873.0
2019-02-07 12:20:00,55.05,55.07,54.91,54.92,314205.0,44.8871,44.9034,44.7729,44.7811,314205.0
2019-02-07 12:30:00,54.92,54.98,54.91,54.95,188385.0,44.7811,44.83,44.7729,44.8055,188385.0
2019-02-07 12:40:00,54.94,54.94,54.86,54.88,140231.0,44.7974,44.7974,44.7321,44.7485,140231.0
2019-02-07 12:50:00,54.88,54.92,54.87,54.92,221350.0,44.7485,44.7811,44.7403,44.7811,221350.0
2019-02-07 13:00:00,54.92,55.02,54.92,55.0,232191.0,44.7811,44.8626,44.7811,44.8463,232191.0
2019-02-07 13:10:00,55.0,55.05,54.97,55.01,244629.0,44.8463,44.8871,44.8218,44.8545,244629.0
2019-02-07 13:20:00,55.01,55.09,55.01,55.06,209858.0,44.8545,44.9197,44.8545,44.8952,209858.0
2019-02-07 13:30:00,55.06,55.12,55.04,55.1,277850.0,44.8952,44.9441,44.8789,44.9278,277850.0
2019-02-07 13:40:00,55.1,55.12,55.05,55.09,214826.0,44.9278,44.9441,44.8871,44.9197,214826.0
2019-02-07 13:50:00,55.09,55.12,55.05,55.05,179193.0,44.9197,44.9441,44.8871,44.8871,179193.0
2019-02-07 14:00:00,55.05,55.07,55.01,55.03,259829.0,44.8871,44.9034,44.8545,44.8708,259829.0
2019-02-07 14:10:00,55.03,55.07,55.0,55.05,201223.0,44.8708,44.9034,44.8463,44.8871,201223.0
2019-02-07 14:20:00,55.04,55.15,55.04,55.15,140012.0,44.8789,44.9686,44.8789,44.9686,140012.0
2019-02-07 14:30:00,55.15,55.16,55.1,55.11,105411.0,44.9686,44.9768,44.9278,44.936,105411.0
2019-02-07 14:40:00,55.1,55.11,55.06,55.08,92355.0,44.9278,44.936,44.8952,44.9115,92355.0
2019-02-07 14:50:00,55.07,55.19,55.07,55.19,215828.0,44.9034,45.0012,44.9034,45.0012,215828.0
2019-02-07 15:00:00,55.19,55.23,55.16,55.22,343382.0,45.0012,45.0338,44.9768,45.0257,343382.0
2019-02-07 15:10:00,55.23,55.25,55.19,55.23,446298.0,45.0338,45.0501,45.0012,45.0338,446298.0
2019-02-07 15:20:00,55.23,55.28,55.22,55.28,534423.0,45.0338,45.0746,45.0257,45.0746,534423.0
2019-02-07 15:30:00,55.27,55.3,55.18,55.28,531352.0,45.0665,45.0909,44.9931,45.0746,531352.0
2019-02-07 15:40:00,55.28,55.41,55.27,55.41,826609.0,45.0746,45.1806,45.0665,45.1806,826609.0
2019-02-07 15:50:00,55.41,55.43,55.32,55.43,2768460.0,45.1806,45.1969,45.1072,45.1969,2768460.0
2019-02-08 09:30:00,55.31,55.37,55.19,55.36,1169585.0,45.0991,45.148,45.0012,45.1398,1169585.0
2019-02-08 09:40:00,55.37,55.48,55.29,55.37,860805.0,45.148,45.2377,45.0828,45.148,860805.0
2019-02-08 09:50:00,55.37,55.4,55.3,55.37,360727.0,45.148,45.1725,45.0909,45.148,360727.0
2019-02-08 10:00:00,55.36,55.37,55.28,55.35,395661.0,45.1398,45.148,45.0746,45.1317,395661.0
2019-02-08 10:10:00,55.35,55.47,55.33,55.46,439800.0,45.1317,45.2295,45.1154,45.2214,439800.0
2019-02-08 10:20:00,55.46,55.56,55.38,55.39,296281.0,45.2214,45.3029,45.1561,45.1643,296281.0
2019-02-08 10:30:00,55.39,55.4,55.24,55.29,409831.0,45.1643,45.1725,45.042,45.0828,409831.0
2019-02-08 10:40:00,55.29,55.4,55.28,55.38,255228.0,45.0828,45.1725,45.0746,45.1561,255228.0
2019-02-08 10:50:00,55.38,55.5,55.38,55.48,335360.0,45.1561,45.254,45.1561,45.2377,335360.0
2019-02-08 11:00:00,55.48,55.5,55.43,55.47,221424.0,45.2377,45.254,45.1969,45.2295,221424.0
2019-02-08 11:10:00,55.46,55.57,55.46,55.52,260511.0,45.2214,45.3111,45.2214,45.2703,260511.0
2019-02-08 11:20:00,55.52,55.53,55.46,55.51,190707.0,45.2703,45.2785,45.2214,45.2621,190707.0
2019-02-08 11:30:00,55.51,55.6,55.5,55.59,256035.0,45.2621,45.3355,45.254,45.3274,256035.0
2019-02-08 11:40:00,55.59,55.71,55.59,55.61,441243.0,45.3274,45.4252,45.3274,45.3437,441243.0
2019-02-08 11:50:00,55.61,55.62,55.5,55.51,156234.0,45.3437,45.3518,45.254,45.2621,156234.0
2019-02-08 12:00:00,55.5,55.53,55.43,55.51,420211.0,45.254,45.2785,45.1969,45.2621,420211.0
2019-02-08 12:10:00,55.52,55.54,55.49,55.51,129552.0,45.2703,45.2866,45.2458,45.2621,129552.0
2019-02-08 12:20:00,55.52,55.59,55.5,55.57,140174.0,45.2703,45.3274,45.254,45.3111,140174.0
2019-02-08 12:30:00,55.57,55.6,55.53,55.55,159619.0,45.3111,45.3355,45.2785,45.2948,159619.0
2019-02-08 12:40:00,55.55,55.56,55.52,55.54,208424.0,45.2948,45.3029,45.2703,45.2866,208424.0
2019-02-08 12:50:00,55.54,55.58,55.53,55.56,173014.0,45.2866,45.3192,45.2785,45.3029,173014.0
2019-02-08 13:00:00,55.56,55.57,55.5,55.51,121331.0,45.3029,45.3111,45.254,45.2621,121331.0
2019-02-08 13:10:00,55.52,55.52,55.4,55.41,151018.0,45.2703,45.2703,45.1725,45.1806,151018.0
2019-02-08 13:20:00,55.41,55.45,55.4,55.44,237317.0,45.1806,45.2132,45.1725,45.2051,237317.0
2019-02-08 13:30:00,55.44,55.47,55.43,55.47,99058.0,45.2051,45.2295,45.1969,45.2295,99058.0
2019-02-08 13:40:00,55.47,55.51,55.44,55.46,164451.0,45.2295,45.2621,45.2051,45.2214,164451.0
2019-02-08 13:50:00,55.47,55.49,55.45,55.48,212243.0,45.2295,45.2458,45.2132,45.2377,212243.0
2019-02-08 14:00:00,55.48,55.5,55.43,55.45,152023.0,45.2377,45.254,45.1969,45.2132,152023.0
2019-02-08 14:10:00,55.45,55.51,55.44,55.51,133887.0,45.2132,45.2621,45.2051,45.2621,133887.0
2019-02-08 14:20:00,55.51,55.52,55.47,55.49,153658.0,45.2621,45.2703,45.2295,45.2458,153658.0
2019-02-08 14:30:00,55.49,55.56,55.48,55.54,201255.0,45.2458,45.3029,45.2377,45.2866,201255.0
2019-02-08 14:40:00,55.54,55.57,55.48,55.55,208253.0,45.2866,45.3111,45.2377,45.2948,208253.0
2019-02-08 14:50:00,55.55,55.59,55.51,55.52,216344.0,45.2948,45.3274,45.2621,45.2703,216344.0
2019-02-08 15:00:00,55.53,55.59,55.53,55.57,312413.0,45.2785,45.3274,45.2785,45.3111,312413.0
2019-02-08 15:10:00,55.56,55.6,55.52,55.6,421422.0,45.3029,45.3355,45.2703,45.3355,421422.0
2019-02-08 15:20:00,55.6,55.6,55.55,55.58,284929.0,45.3355,45.3355,45.2948,45.3192,284929.0
2019-02-08 15:30:00,55.58,55.6,55.54,55.57,334223.0,45.3192,45.3355,45.2866,45.3111,334223.0
2019-02-08 15:40:00,55.56,55.65,55.54,55.6,429757.0,45.3029,45.3763,45.2866,45.3355,429757.0
2019-02-08 15:50:00,55.6,55.7,55.55,55.69,1793571.0,45.3355,45.4171,45.2948,45.4089,1793571.0
2019-02-11 09:30:00,55.68,55.87,55.6,55.85,751371.0,45.4008,45.5557,45.3355,45.5394,751371.0
2019-02-11 09:40:00,55.85,55.91,55.74,55.91,736240.0,45.5394,45.5883,45.4497,45.5883,736240.0
2019-02-11 09:50:00,55.91,55.95,55.72,55.79,538513.0,45.5883,45.6209,45.4334,45.4905,538513.0
2019-02-11 10:00:00,55.79,55.8,55.58,55.62,666217.0,45.4905,45.4986,45.3192,45.3518,666217.0
2019-02-11 10:10:00,55.62,55.69,55.59,55.65,441641.0,45.3518,45.4089,45.3274,45.3763,441641.0
2019-02-11 10:20:00,55.65,55.69,55.59,55.62,408980.0,45.3763,45.4089,45.3274,45.3518,408980.0
2019-02-11 10:30:00,55.62,55.67,55.59,55.66,418404.0,45.3518,45.3926,45.3274,45.3845,418404.0
2019-02-11 10:40:00,55.64,55.66,55.56,55.58,177426.0,45.3682,45.3845,45.3029,45.3192,177426.0
2019-02-11 10:50:00,55.57,55.58,55.51,55.55,353818.0,45.3111,45.3192,45.2621,45.2948,353818.0
2019-02-11 11:00:00,55.55,55.59,55.47,55.57,304902.0,45.2948,45.3274,45.2295,45.3111,304902.0
2019-02-11 11:10:00,55.57,55.59,55.51,55.58,327370.0,45.3111,45.3274,45.2621,45.3192,327370.0
2019-02-11 11:20:00,55.59,55.6,55.54,55.59,272393.0,45.3274,45.3355,45.2866,45.3274,272393.0
2019-02-11 11:30:00,55.59,55.62,55.53,55.58,207720.0,45.3274,45.3518,45.2785,45.3192,207720.0
2019-02-11 11:40:00,55.57,55.65,55.57,55.63,208665.0,45.3111,45.3763,45.3111,45.36,208665.0
2019-02-11 11:50:00,55.62,55.65,55.58,55.58,182831.0,45.3518,45.3763,45.3192,45.3192,182831.0
2019-02-11 12:00:00,55.59,55.61,55.57,55.59,187074.0,45.3274,45.3437,45.3111,45.3274,187074.0
2019-02-11 12:10:00,55.6,55.62,55.54,55.54,195325.0,45.3355,45.3518,45.2866,45.2866,195325.0
2019-02-11 12:20:00,55.55,55.59,55.52,55.54,163394.0,45.2948,45.3274,45.2703,45.2866,163394.0
2019-02-11 12:30:00,55.55,55.59,55.54,55.57,113611.0,45.2948,45.3274,45.2866,45.3111,113611.0
2019-02-11 12:40:00,55.57,55.58,55.53,55.58,152797.0,45.3111,45.3192,45.2785,45.3192,152797.0
2019-02-11 12:50:00,55.58,55.62,55.55,55.59,131524.0,45.3192,45.3518,45.2948,45.3274,131524.0
2019-02-11 13:00:00,55.6,55.62,55.56,55.57,124644.0,45.3355,45.3518,45.3029,45.3111,124644.0
2019-02-11 13:10:00,55.57,55.57,55.53,55.54,74767.0,45.3111,45.3111,45.2785,45.2866,74767.0
2019-02-11 13:20:00,55.54,55.54,55.48,55.48,183587.0,45.2866,45.2866,45.2377,45.2377,183587.0
2019-02-11 13:30:00,55.48,55.51,55.48,55.51,196454.0,45.2377,45.2621,45.2377,45.2621,196454.0
2019-02-11 13:40:00,55.5,55.55,55.5,55.53,140814.0,45.254,45.2948,45.254,45.2785,140814.0
2019-02-11 13:50:00,55.53,55.54,55.49,55.5,132697.0,45.2785,45.2866,45.2458,45.254,132697.0
2019-02-11 14:00:00,55.49,55.54,55.47,55.53,247113.0,45.2458,45.2866,45.2295,45.2785,247113.0
2019-02-11 14:10:00,55.52,55.54,55.49,55.5,199971.0,45.2703,45.2866,45.2458,45.254,199971.0
2019-02-11 14:20:00,55.49,55.53,55.49,55.52,124288.0,45.2458,45.2785,45.2458,45.2703,124288.0
2019-02-11 14:30:00,55.52,55.55,55.51,55.53,129488.0,45.2703,45.2948,45.2621,45.2785,129488.0
2019-02-11 14:40:00,55.53,55.61,55.52,55.6,153375.0,45.2785,45.3437,45.2703,45.3355,153375.0
2019-02-11 14:50:00,55.59,55.61,55.57,55.61,130830.0,45.3274,45.3437,45.3111,45.3437,130830.0
2019-02-11 15:00:00,55.6,55.63,55.59,55.61,235911.0,45.3355,45.36,45.3274,45.3437,235911.0
2019-02-11 15:10:00,55.61,55.67,55.6,55.62,248317.0,45.3437,45.3926,45.3355,45.3518,248317.0
2019-02-11 15:20:00,55.63,55.69,55.61,55.69,169205.0,45.36,45.4089,45.3437,45.4089,169205.0
2019-02-11 15:30:00,55.69,55.7,55.62,55.62,587926.0,45.4089,45.4171,45.3518,45.3518,587926.0
2019-02-11 15:40:00,55.62,55.62,55.54,55.6,337585.0,45.3518,45.3518,45.2866,45.3355,337585.0
2019-02-11 15:50:00,55.6,55.69,55.58,55.65,966243.0,45.3355,45.4089,45.3192,45.3763,966243.0
2019-02-12 09:30:00,55.67,55.8,55.57,55.6,662956.0,45.3926,45.4986,45.3111,45.3355,662956.0
2019-02-12 09:40:00,55.6,55.61,55.35,55.57,554478.0,45.3355,45.3437,45.1317,45.3111,554478.0
2019-02-12 09:50:00,55.57,55.59,55.51,55.53,380102.0,45.3111,45.3274,45.2621,45.2785,380102.0
2019-02-12 10:00:00,55.54,55.65,55.52,55.65,416029.0,45.2866,45.3763,45.2703,45.3763,416029.0
2019-02-12 10:10:00,55.64,55.75,55.62,55.73,291648.0,45.3682,45.4578,45.3518,45.4415,291648.0
2019-02-12 10:20:00,55.73,55.74,55.57,55.59,232163.0,45.4415,45.4497,45.3111,45.3274,232163.0
2019-02-12 10:30:00,55.59,55.63,55.52,55.63,303936.0,45.3274,45.36,45.2703,45.36,303936.0
2019-02-12 10:40:00,55.63,55.73,55.63,55.71,210549.0,45.36,45.4415,45.36,45.4252,210549.0
2019-02-12 10:50:00,55.71,55.79,55.69,55.79,248665.0,45.4252,45.4905,45.4089,45.4905,248665.0
2019-02-12 11:00:00,55.8,55.89,55.8,55.88,171197.0,45.4986,45.572,45.4986,45.5638,171197.0
2019-02-12 11:10:00,55.87,56.01,55.86,55.96,420845.0,45.5557,45.6698,45.5475,45.6291,420845.0
2019-02-12 11:20:00,55.96,55.98,55.91,55.96,310470.0,45.6291,45.6454,45.5883,45.6291,310470.0
2019-02-12 11:30:00,55.96,56.04,55.96,56.01,386363.0,45.6291,45.6943,45.6291,45.6698,386363.0
2019-02-12 11:40:00,56.01,56.03,55.95,55.95,122035.0,45.6698,45.6862,45.6209,45.6209,122035.0
2019-02-12 11:50:00,55.96,56.02,55.94,56.01,264763.0,45.6291,45.678,45.6128,45.6698,264763.0
2019-02-12 12:00:00,56.01,56.07,55.98,56.0,225256.0,45.6698,45.7188,45.6454,45.6617,225256.0
2019-02-12 12:10:00,56.0,56.0,55.94,55.95,202086.0,45.6617,45.6617,45.6128,45.6209,202086.0
2019-02-12 12:20:00,55.95,55.98,55.85,55.89,339497.0,45.6209,45.6454,45.5394,45.572,339497.0
2019-02-12 12:30:00,55.89,55.97,55.87,55.96,163209.0,45.572,45.6372,45.5557,45.6291,163209.0
2019-02-12 12:40:00,55.97,55.98,55.94,55.95,131612.0,45.6372,45.6454,45.6128,45.6209,131612.0
2019-02-12 12:50:00,55.95,55.97,55.91,55.91,122511.0,45.6209,45.6372,45.5883,45.5883,122511.0
2019-02-12 13:00:00,55.92,55.93,55.76,55.77,388737.0,45.5965,45.6046,45.466,45.4742,388737.0
2019-02-12 13:10:00,55.77,55.82,55.75,55.77,298517.0,45.4742,45.5149,45.4578,45.4742,298517.0
2019-02-12 13:20:00,55.78,55.8,55.74,55.79,180130.0,45.4823,45.4986,45.4497,45.4905,180130.0
2019-02-12 13:30:00,55.79,55.86,55.77,55.8,247674.0,45.4905,45.5475,45.4742,45.4986,247674.0
2019-02-12 13:40:00,55.8,55.85,55.79,55.83,137144.0,45.4986,45.5394,45.4905,45.5231,137144.0
2019-02-12 13:50:00,55.83,55.85,55.82,55.84,175317.0,45.5231,45.5394,45.5149,45.5312,175317.0
2019-02-12 14:00:00,55.84,55.84,55.78,55.79,106463.0,45.5312,45.5312,45.4823,45.4905,106463.0
2019-02-12 14:10:00,55.8,55.84,55.78,55.79,218371.0,45.4986,45.5312,45.4823,45.4905,218371.0
2019-02-12 14:20:00,55.8,55.88,55.78,55.79,265427.0,45.4986,45.5638,45.4823,45.4905,265427.0
2019-02-12 14:30:00,55.78,55.84,55.77,55.83,162629.0,45.4823,45.5312,45.4742,45.5231,162629.0
2019-02-12 14:40:00,55.82,55.83,55.78,55.82,86489.0,45.5149,45.5231,45.4823,45.5149,86489.0
2019-02-12 14:50:00,55.81,55.85,55.81,55.84,114698.0,45.5068,45.5394,45.5068,45.5312,114698.0
2019-02-12 15:00:00,55.85,55.87,55.82,55.86,190906.0,45.5394,45.5557,45.5149,45.5475,190906.0
2019-02-12 15:10:00,55.86,55.88,55.81,55.83,282633.0,45.5475,45.5638,45.5068,45.5231,282633.0
2019-02-12 15:20:00,55.83,55.87,55.82,55.84,261393.0,45.5231,45.5557,45.5149,45.5312,261393.0
2019-02-12 15:30:00,55.84,55.84,55.61,55.63,351123.0,45.5312,45.5312,45.3437,45.36,351123.0
2019-02-12 15:40:00,55.64,55.67,55.61,55.65,363411.0,45.3682,45.3926,45.3437,45.3763,363411.0
2019-02-12 15:50:00,55.65,55.8,55.64,55.77,2416074.0,45.3763,45.4986,45.3682,45.4742,2416074.0
2019-02-13 09:30:00,55.62,55.72,55.52,55.57,1202952.0,45.3518,45.4334,45.2703,45.3111,1202952.0
2019-02-13 09:40:00,55.57,55.77,55.56,55.73,686126.0,45.3111,45.4742,45.3029,45.4415,686126.0
2019-02-13 09:50:00,55.73,55.75,55.59,55.59,331065.0,45.4415,45.4578,45.3274,45.3274,331065.0
2019-02-13 10:00:00,55.58,55.64,55.54,55.63,579212.0,45.3192,45.3682,45.2866,45.36,579212.0
2019-02-13 10:10:00,55.64,55.65,55.58,55.6,400031.0,45.3682,45.3763,45.3192,45.3355,400031.0
2019-02-13 10:20:00,55.59,55.66,55.58,55.62,363797.0,45.3274,45.3845,45.3192,45.3518,363797.0
2019-02-13 10:30:00,55.62,55.67,55.6,55.62,478998.0,45.3518,45.3926,45.3355,45.3518,478998.0
2019-02-13 10:40:00,55.62,55.65,55.57,55.59,316054.0,45.3518,45.3763,45.3111,45.3274,316054.0
2019-02-13 10:50:00,55.59,55.65,55.55,55.55,374282.0,45.3274,45.3763,45.2948,45.2948,374282.0
2019-02-13 11:00:00,55.56,55.65,55.54,55.62,338986.0,45.3029,45.3763,45.2866,45.3518,338986.0
2019-02-13 11:10:00,55.62,55.64,55.57,55.61,282369.0,45.3518,45.3682,45.3111,45.3437,282369.0
2019-02-13 11:20:00,55.61,55.61,55.54,55.54,681233.0,45.3437,45.3437,45.2866,45.2866,681233.0
2019-02-13 11:30:00,55.54,55.54,55.44,55.51,446075.0,45.2866,45.2866,45.2051,45.2621,446075.0
2019-02-13 11:40:00,55.51,55.51,55.43,55.45,185089.0,45.2621,45.2621,45.1969,45.2132,185089.0
2019-02-13 11:50:00,55.45,55.49,55.44,55.47,237962.0,45.2132,45.2458,45.2051,45.2295,237962.0
2019-02-13 12:00:00,55.48,55.49,55.4,55.42,260726.0,45.2377,45.2458,45.1725,45.1888,260726.0
2019-02-13 12:10:00,55.43,55.48,55.41,55.47,132903.0,45.1969,45.2377,45.1806,45.2295,132903.0
2019-02-13 12:20:00,55.47,55.48,55.41,55.41,348433.0,45.2295,45.2377,45.1806,45.1806,348433.0
2019-02-13 12:30:00,55.41,55.53,55.4,55.5,243131.0,45.1806,45.2785,45.1725,45.254,243131.0
2019-02-13 12:40:00,55.5,55.51,55.45,55.46,122306.0,45.254,45.2621,45.2132,45.2214,122306.0
2019-02-13 12:50:00,55.46,55.47,55.43,55.45,121390.0,45.2214,45.2295,45.1969,45.2132,121390.0
2019-02-13 13:00:00,55.45,55.5,55.45,55.47,133248.0,45.2132,45.254,45.2132,45.2295,133248.0
2019-02-13 13:10:00,55.47,55.49,55.44,55.45,244502.0,45.2295,45.2458,45.2051,45.2132,244502.0
2019-02-13 13:20:00,55.45,55.48,55.44,55.46,73181.0,45.2132,45.2377,45.2051,45.2214,73181.0
2019-02-13 13:30:00,55.47,55.47,55.41,55.42,142645.0,45.2295,45.2295,45.1806,45.1888,142645.0
2019-02-13 13:40:00,55.42,55.47,55.41,55.43,139193.0,45.1888,45.2295,45.1806,45.1969,139193.0
2019-02-13 13:50:00,55.42,55.44,55.39,55.41,117084.0,45.1888,45.2051,45.1643,45.1806,117084.0
2019-02-13 14:00:00,55.41,55.49,55.41,55.47,167721.0,45.1806,45.2458,45.1806,45.2295,167721.0
2019-02-13 14:10:00,55.47,55.48,55.43,55.46,155728.0,45.2295,45.2377,45.1969,45.2214,155728.0
2019-02-13 14:20:00,55.46,55.49,55.45,55.49,120826.0,45.2214,45.2458,45.2132,45.2458,120826.0
2019-02-13 14:30:00,55.49,55.51,55.48,55.5,211103.0,45.2458,45.2621,45.2377,45.254,211103.0
2019-02-13 14:40:00,55.51,55.51,55.48,55.5,142786.0,45.2621,45.2621,45.2377,45.254,142786.0
2019-02-13 14:50:00,55.5,55.54,55.5,55.52,191892.0,45.254,45.2866,45.254,45.2703,191892.0
2019-02-13 15:00:00,55.52,55.55,55.51,55.53,180947.0,45.2703,45.2948,45.2621,45.2785,180947.0
2019-02-13 15:10:00,55.53,55.55,55.48,55.5,173573.0,45.2785,45.2948,45.2377,45.254,173573.0
2019-02-13 15:20:00,55.49,55.53,55.47,55.51,326213.0,45.2458,45.2785,45.2295,45.2621,326213.0
2019-02-13 15:30:00,55.51,55.63,55.5,55.61,439118.0,45.2621,45.36,45.254,45.3437,439118.0
2019-02-13 15:40:00,55.61,55.64,55.55,55.56,425178.0,45.3437,45.3682,45.2948,45.3029,425178.0
2019-02-13 15:50:00,55.56,55.64,55.53,55.63,1108087.0,45.3029,45.3682,45.2785,45.36,1108087.0
2019-02-14 09:30:00,55.67,55.79,55.34,55.74,2585194.0,45.3926,45.4905,45.1235,45.4497,2585194.0
2019-02-14 09:40:00,55.74,55.78,55.65,55.7,2107881.0,45.4497,45.4823,45.3763,45.4171,2107881.0
2019-02-14 09:50:00,55.7,55.77,55.62,55.69,733353.0,45.4171,45.4742,45.3518,45.4089,733353.0
2019-02-14 10:00:00,55.69,55.83,55.67,55.78,625120.0,45.4089,45.5231,45.3926,45.4823,625120.0
2019-02-14 10:10:00,55.78,55.83,55.73,55.77,385159.0,45.4823,45.5231,45.4415,45.4742,385159.0
2019-02-14 10:20:00,55.76,55.78,55.69,55.72,284270.0,45.466,45.4823,45.4089,45.4334,284270.0
2019-02-14 10:30:00,55.72,55.73,55.44,55.53,446586.0,45.4334,45.4415,45.2051,45.2785,446586.0
2019-02-14 10:40:00,55.54,55.62,55.54,55.59,312651.0,45.2866,45.3518,45.2866,45.3274,312651.0
2019-02-14 10:50:00,55.59,55.6,55.48,55.53,254767.0,45.3274,45.3355,45.2377,45.2785,254767.0
2019-02-14 11:00:00,55.54,55.54,55.39,55.4,166377.0,45.2866,45.2866,45.1643,45.1725,166377.0
2019-02-14 11:10:00,55.41,55.47,55.37,55.45,193027.0,45.1806,45.2295,45.148,45.2132,193027.0
2019-02-14 11:20:00,55.46,55.53,55.45,55.52,217613.0,45.2214,45.2785,45.2132,45.2703,217613.0
2019-02-14 11:30:00,55.52,55.54,55.49,55.52,121946.0,45.2703,45.2866,45.2458,45.2703,121946.0
2019-02-14 11:40:00,55.52,55.57,55.51,55.54,135872.0,45.2703,45.3111,45.2621,45.2866,135872.0
2019-02-14 11:50:00,55.55,55.58,55.51,55.53,114619.0,45.2948,45.3192,45.2621,45.2785,114619.0
2019-02-14 12:00:00,55.53,55.56,55.49,55.54,138579.0,45.2785,45.3029,45.2458,45.2866,138579.0
2019-02-14 12:10:00,55.54,55.65,55.54,55.64,146890.0,45.2866,45.3763,45.2866,45.3682,146890.0
2019-02-14 12:20:00,55.64,55.7,55.64,55.68,180041.0,45.3682,45.4171,45.3682,45.4008,180041.0
2019-02-14 12:30:00,55.69,55.7,55.65,55.65,70746.0,45.4089,45.4171,45.3763,45.3763,70746.0
2019-02-14 12:40:00,55.65,55.69,55.62,55.65,128043.0,45.3763,45.4089,45.3518,45.3763,128043.0
2019-02-14 12:50:00,55.66,55.66,55.63,55.64,72590.0,45.3845,45.3845,45.36,45.3682,72590.0
2019-02-14 13:00:00,55.65,55.69,55.61,55.62,101837.0,45.3763,45.4089,45.3437,45.3518,101837.0
2019-02-14 13:10:00,55.62,55.62,55.58,55.6,108383.0,45.3518,45.3518,45.3192,45.3355,108383.0
2019-02-14 13:20:00,55.61,55.64,55.57,55.64,111541.0,45.3437,45.3682,45.3111,45.3682,111541.0
2019-02-14 13:30:00,55.64,55.71,55.63,55.69,120624.0,45.3682,45.4252,45.36,45.4089,120624.0
2019-02-14 13:40:00,55.69,55.69,55.65,55.68,68615.0,45.4089,45.4089,45.3763,45.4008,68615.0
2019-02-14 13:50:00,55.67,55.68,55.63,55.66,112577.0,45.3926,45.4008,45.36,45.3845,112577.0
2019-02-14 14:00:00,55.67,55.72,55.65,55.71,136116.0,45.3926,45.4334,45.3763,45.4252,136116.0
2019-02-14 14:10:00,55.71,55.71,55.66,55.67,89590.0,45.4252,45.4252,45.3845,45.3926,89590.0
2019-02-14 14:20:00,55.66,55.69,55.64,55.68,95138.0,45.3845,45.4089,45.3682,45.4008,95138.0
2019-02-14 14:30:00,55.68,55.7,55.65,55.66,131093.0,45.4008,45.4171,45.3763,45.3845,131093.0
2019-02-14 14:40:00,55.66,55.69,55.61,55.61,248089.0,45.3845,45.4089,45.3437,45.3437,248089.0
2019-02-14 14:50:00,55.62,55.65,55.56,55.6,167729.0,45.3518,45.3763,45.3029,45.3355,167729.0
2019-02-14 15:00:00,55.61,55.73,55.6,55.64,583538.0,45.3437,45.4415,45.3355,45.3682,583538.0
2019-02-14 15:10:00,55.63,55.67,55.6,55.63,552019.0,45.36,45.3926,45.3355,45.36,552019.0
2019-02-14 15:20:00,55.62,55.7,55.61,55.68,237390.0,45.3518,45.4171,45.3437,45.4008,237390.0
2019-02-14 15:30:00,55.69,55.71,55.66,55.66,423755.0,45.4089,45.4252,45.3845,45.3845,423755.0
2019-02-14 15:40:00,55.67,55.67,55.54,55.56,516705.0,45.3926,45.3926,45.2866,45.3029,516705.0
2019-02-14 15:50:00,55.56,55.57,55.47,55.51,2813245.0,45.3029,45.3111,45.2295,45.2621,2813245.0
2019-02-15 09:30:00,55.72,55.92,55.69,55.74,752328.0,45.4334,45.5965,45.4089,45.4497,752328.0
2019-02-15 09:40:00,55.74,55.81,55.68,55.8,429192.0,45.4497,45.5068,45.4008,45.4986,429192.0
2019-02-15 09:50:00,55.79,55.85,55.77,55.79,193457.0,45.4905,45.5394,45.4742,45.4905,193457.0
2019-02-15 10:00:00,55.78,55.85,55.75,55.77,302546.0,45.4823,45.5394,45.4578,45.4742,302546.0
2019-02-15 10:10:00,55.77,55.83,55.73,55.83,304459.0,45.4742,45.5231,45.4415,45.5231,304459.0
2019-02-15 10:20:00,55.84,55.86,55.76,55.76,187614.0,45.5312,45.5475,45.466,45.466,187614.0
2019-02-15 10:30:00,55.77,55.78,55.6,55.65,197082.0,45.4742,45.4823,45.3355,45.3763,197082.0
2019-02-15 10:40:00,55.65,55.68,55.56,55.59,221807.0,45.3763,45.4008,45.3029,45.3274,221807.0
2019-02-15 10:50:00,55.59,55.61,55.52,55.61,216459.0,45.3274,45.3437,45.2703,45.3437,216459.0
2019-02-15 11:00:00,55.61,55.67,55.56,55.58,255636.0,45.3437,45.3926,45.3029,45.3192,255636.0
2019-02-15 11:10:00,55.58,55.64,55.55,55.64,243639.0,45.3192,45.3682,45.2948,45.3682,243639.0
2019-02-15 11:20:00,55.64,55.68,55.62,55.66,223846.0,45.3682,45.4008,45.3518,45.3845,223846.0
2019-02-15 11:30:00,55.66,55.69,55.63,55.66,151871.0,45.3845,45.4089,45.36,45.3845,151871.0
2019-02-15 11:40:00,55.67,55.71,55.66,55.68,605848.0,45.3926,45.4252,45.3845,45.4008,605848.0
2019-02-15 11:50:00,55.68,55.71,55.64,55.66,155027.0,45.4008,45.4252,45.3682,45.3845,155027.0
2019-02-15 12:00:00,55.66,55.67,55.62,55.63,158742.0,45.3845,45.3926,45.3518,45.36,158742.0
2019-02-15 12:10:00,55.63,55.65,55.6,55.62,68552.0,45.36,45.3763,45.3355,45.3518,68552.0
2019-02-15 12:20:00,55.63,55.63,55.59,55.62,94404.0,45.36,45.36,45.3274,45.3518,94404.0
2019-02-15 12:30:00,55.62,55.67,55.62,55.66,90957.0,45.3518,45.3926,45.3518,45.3845,90957.0
2019-02-15 12:40:00,55.66,55.69,55.65,55.68,115703.0,45.3845,45.4089,45.3763,45.4008,115703.0
2019-02-15 12:50:00,55.67,55.68,55.58,55.6,417614.0,45.3926,45.4008,45.3192,45.3355,417614.0
2019-02-15 13:00:00,55.6,55.66,55.59,55.6,262609.0,45.3355,45.3845,45.3274,45.3355,262609.0
2019-02-15 13:10:00,55.6,55.64,55.58,55.63,104387.0,45.3355,45.3682,45.3192,45.36,104387.0
2019-02-15 13:20:00,55.63,55.64,55.57,55.57,75453.0,45.36,45.3682,45.3111,45.3111,75453.0
2019-02-15 13:30:00,55.58,55.59,55.53,55.53,68838.0,45.3192,45.3274,45.2785,45.2785,68838.0
2019-02-15 13:40:00,55.54,55.56,55.51,55.55,92018.0,45.2866,45.3029,45.2621,45.2948,92018.0
2019-02-15 13:50:00,55.55,55.58,55.51,55.51,143858.0,45.2948,45.3192,45.2621,45.2621,143858.0
2019-02-15 14:00:00,55.52,55.58,55.51,55.57,112004.0,45.2703,45.3192,45.2621,45.3111,112004.0
2019-02-15 14:10:00,55.57,55.58,55.52,55.58,123320.0,45.3111,45.3192,45.2703,45.3192,123320.0
2019-02-15 14:20:00,55.59,55.59,55.52,55.52,65584.0,45.3274,45.3274,45.2703,45.2703,65584.0
2019-02-15 14:30:00,55.53,55.61,55.52,55.61,125560.0,45.2785,45.3437,45.2703,45.3437,125560.0
2019-02-15 14:40:00,55.6,55.61,55.56,55.57,84939.0,45.3355,45.3437,45.3029,45.3111,84939.0
2019-02-15 14:50:00,55.57,55.62,55.55,55.62,177934.0,45.3111,45.3518,45.2948,45.3518,177934.0
2019-02-15 15:00:00,55.61,55.61,55.56,55.57,77476.0,45.3437,45.3437,45.3029,45.3111,77476.0
2019-02-15 15:10:00,55.57,55.62,55.55,55.6,142823.0,45.3111,45.3518,45.2948,45.3355,142823.0
2019-02-15 15:20:00,55.6,55.65,55.59,55.65,114109.0,45.3355,45.3763,45.3274,45.3763,114109.0
2019-02-15 15:30:00,55.64,55.77,55.63,55.76,257679.0,45.3682,45.4742,45.36,45.466,257679.0
2019-02-15 15:40:00,55.75,55.78,55.71,55.75,524954.0,45.4578,45.4823,45.4252,45.4578,524954.0
2019-02-15 15:50:00,55.74,55.74,55.68,55.71,1059262.0,45.4497,45.4497,45.4008,45.4252,1059262.0
2019-02-19 09:30:00,55.75,55.75,55.58,55.67,508800.0,45.4578,45.4578,45.3192,45.3926,508800.0
2019-02-19 09:40:00,55.67,55.8,55.63,55.7,388641.0,45.3926,45.4986,45.36,45.4171,388641.0
2019-02-19 09:50:00,55.71,55.73,55.62,55.7,420853.0,45.4252,45.4415,45.3518,45.4171,420853.0
2019-02-19 10:00:00,55.7,55.75,55.68,55.73,298892.0,45.4171,45.4578,45.4008,45.4415,298892.0
2019-02-19 10:10:00,55.72,55.85,55.71,55.82,405794.0,45.4334,45.5394,45.4252,45.5149,405794.0
2019-02-19 10:20:00,55.8,55.86,55.79,55.86,165901.0,45.4986,45.5475,45.4905,45.5475,165901.0
2019-02-19 10:30:00,55.86,55.86,55.8,55.85,392929.0,45.5475,45.5475,45.4986,45.5394,392929.0
2019-02-19 10:40:00,55.84,55.98,55.84,55.96,609959.0,45.5312,45.6454,45.5312,45.6291,609959.0
2019-02-19 10:50:00,55.96,55.98,55.85,55.88,237636.0,45.6291,45.6454,45.5394,45.5638,237636.0
2019-02-19 11:00:00,55.88,55.95,55.88,55.91,331802.0,45.5638,45.6209,45.5638,45.5883,331802.0
2019-02-19 11:10:00,55.91,55.94,55.84,55.91,545035.0,45.5883,45.6128,45.5312,45.5883,545035.0
2019-02-19 11:20:00,55.91,55.93,55.88,55.91,261781.0,45.5883,45.6046,45.5638,45.5883,261781.0
2019-02-19 11:30:00,55.91,55.93,55.88,55.91,138175.0,45.5883,45.6046,45.5638,45.5883,138175.0
2019-02-19 11:40:00,55.91,55.97,55.9,55.96,201806.0,45.5883,45.6372,45.5802,45.6291,201806.0
2019-02-19 11:50:00,55.95,55.98,55.92,55.96,80249.0,45.6209,45.6454,45.5965,45.6291,80249.0
2019-02-19 12:00:00,55.96,55.96,55.9,55.93,172217.0,45.6291,45.6291,45.5802,45.6046,172217.0
2019-02-19 12:10:00,55.91,55.93,55.9,55.92,115673.0,45.5883,45.6046,45.5802,45.5965,115673.0
2019-02-19 12:20:00,55.91,55.92,55.87,55.9,152889.0,45.5883,45.5965,45.5557,45.5802,152889.0
2019-02-19 12:30:00,55.89,55.91,55.88,55.9,85339.0,45.572,45.5883,45.5638,45.5802,85339.0
2019-02-19 12:40:00,55.9,55.91,55.89,55.89,94096.0,45.5802,45.5883,45.572,45.572,94096.0
2019-02-19 12:50:00,55.9,55.92,55.88,55.92,77451.0,45.5802,45.5965,45.5638,45.5965,77451.0
2019-02-19 13:00:00,55.92,55.92,55.9,55.9,87989.0,45.5965,45.5965,45.5802,45.5802,87989.0
2019-02-19 13:10:00,55.91,55.91,55.87,55.9,232852.0,45.5883,45.5883,45.5557,45.5802,232852.0
2019-02-19 13:20:00,55.9,55.91,55.86,55.91,97046.0,45.5802,45.5883,45.5475,45.5883,97046.0
2019-02-19 13:30:00,55.92,55.92,55.83,55.83,150867.0,45.5965,45.5965,45.5231,45.5231,150867.0
2019-02-19 13:40:00,55.83,55.87,55.83,55.84,112772.0,45.5231,45.5557,45.5231,45.5312,112772.0
2019-02-19 13:50:00,55.84,55.85,55.79,55.8,155160.0,45.5312,45.5394,45.4905,45.4986,155160.0
2019-02-19 14:00:00,55.8,55.83,55.78,55.82,125989.0,45.4986,45.5231,45.4823,45.5149,125989.0
2019-02-19 14:10:00,55.82,55.86,55.8,55.85,169664.0,45.5149,45.5475,45.4986,45.5394,169664.0
2019-02-19 14:20:00,55.84,55.87,55.84,55.87,165738.0,45.5312,45.5557,45.5312,45.5557,165738.0
2019-02-19 14:30:00,55.88,55.94,55.88,55.92,425705.0,45.5638,45.6128,45.5638,45.5965,425705.0
2019-02-19 14:40:00,55.91,55.98,55.91,55.98,164324.0,45.5883,45.6454,45.5883,45.6454,164324.0
2019-02-19 14:50:00,55.98,56.04,55.94,56.03,659519.0,45.6454,45.6943,45.6128,45.6862,659519.0
2019-02-19 15:00:00,56.02,56.05,55.99,56.05,116785.0,45.678,45.7025,45.6535,45.7025,116785.0
2019-02-19 15:10:00,56.05,56.07,56.03,56.07,199174.0,45.7025,45.7188,45.6862,45.7188,199174.0
2019-02-19 15:20:00,56.06,56.06,56.0,56.03,472723.0,45.7106,45.7106,45.6617,45.6862,472723.0
2019-02-19 15:30:00,56.02,56.1,56.01,56.04,415694.0,45.678,45.7432,45.6698,45.6943,415694.0
2019-02-19 15:40:00,56.04,56.08,56.02,56.04,549257.0,45.6943,45.7269,45.678,45.6943,549257.0
2019-02-19 15:50:00,56.03,56.07,56.0,56.04,2441540.0,45.6862,45.7188,45.6617,45.6943,2441540.0
2019-02-20 09:30:00,56.02,56.06,55.9,55.92,496469.0,45.678,45.7106,45.5802,45.5965,496469.0
2019-02-20 09:40:00,55.91,55.92,55.71,55.79,484631.0,45.5883,45.5965,45.4252,45.4905,484631.0
2019-02-20 09:50:00,55.79,56.01,55.79,56.01,256325.0,45.4905,45.6698,45.4905,45.6698,256325.0
2019-02-20 10:00:00,56.0,56.09,55.94,56.08,334448.0,45.6617,45.7351,45.6128,45.7269,334448.0
2019-02-20 10:10:00,56.08,56.23,56.06,56.21,293904.0,45.7269,45.8492,45.7106,45.8329,293904.0
2019-02-20 10:20:00,56.21,56.21,56.15,56.18,202526.0,45.8329,45.8329,45.784,45.8085,202526.0
2019-02-20 10:30:00,56.19,56.23,56.15,56.22,128668.0,45.8166,45.8492,45.784,45.8411,128668.0
2019-02-20 10:40:00,56.22,56.23,56.04,56.04,472182.0,45.8411,45.8492,45.6943,45.6943,472182.0
2019-02-20 10:50:00,56.04,56.1,56.03,56.07,261750.0,45.6943,45.7432,45.6862,45.7188,261750.0
2019-02-20 11:00:00,56.08,56.12,56.06,56.09,153428.0,45.7269,45.7595,45.7106,45.7351,153428.0
2019-02-20 11:10:00,56.09,56.09,55.98,55.99,210009.0,45.7351,45.7351,45.6454,45.6535,210009.0
2019-02-20 11:20:00,55.99,56.11,55.94,56.08,316086.0,45.6535,45.7514,45.6128,45.7269,316086.0
2019-02-20 11:30:00,56.07,56.2,56.05,56.19,272872.0,45.7188,45.8248,45.7025,45.8166,272872.0
2019-02-20 11:40:00,56.2,56.25,56.17,56.25,322795.0,45.8248,45.8655,45.8003,45.8655,322795.0
2019-02-20 11:50:00,56.25,56.34,56.23,56.3,572648.0,45.8655,45.9389,45.8492,45.9063,572648.0
2019-02-20 12:00:00,56.3,56.3,56.23,56.25,228520.0,45.9063,45.9063,45.8492,45.8655,228520.0
2019-02-20 12:10:00,56.26,56.31,56.25,56.3,108629.0,45.8737,45.9145,45.8655,45.9063,108629.0
2019-02-20 12:20:00,56.3,56.32,56.26,56.31,182513.0,45.9063,45.9226,45.8737,45.9145,182513.0
2019-02-20 12:30:00,56.31,56.36,56.28,56.31,711049.0,45.9145,45.9552,45.89,45.9145,711049.0
2019-02-20 12:40:00,56.3,56.34,56.28,56.31,308677.0,45.9063,45.9389,45.89,45.9145,308677.0
2019-02-20 12:50:00,56.3,56.33,56.29,56.32,317833.0,45.9063,45.9308,45.8982,45.9226,317833.0
2019-02-20 13:00:00,56.32,56.34,56.29,56.34,256875.0,45.9226,45.9389,45.8982,45.9389,256875.0
2019-02-20 13:10:00,56.34,56.34,56.3,56.31,58279.0,45.9389,45.9389,45.9063,45.9145,58279.0
2019-02-20 13:20:00,56.3,56.34,56.3,56.31,301476.0,45.9063,45.9389,45.9063,45.9145,301476.0
2019-02-20 13:30:00,56.31,56.31,56.26,56.29,140048.0,45.9145,45.9145,45.8737,45.8982,140048.0
2019-02-20 13:40:00,56.29,56.33,56.28,56.31,132321.0,45.8982,45.9308,45.89,45.9145,132321.0
2019-02-20 13:50:00,56.31,56.38,56.28,56.35,424608.0,45.9145,45.9715,45.89,45.9471,424608.0
2019-02-20 14:00:00,56.35,56.39,56.3,56.3,451929.0,45.9471,45.9797,45.9063,45.9063,451929.0
2019-02-20 14:10:00,56.3,56.32,56.2,56.22,314890.0,45.9063,45.9226,45.8248,45.8411,314890.0
2019-02-20 14:20:00,56.23,56.26,56.21,56.25,176355.0,45.8492,45.8737,45.8329,45.8655,176355.0
2019-02-20 14:30:00,56.25,56.33,56.24,56.27,337746.0,45.8655,45.9308,45.8574,45.8818,337746.0
2019-02-20 14:40:00,56.26,56.32,56.23,56.3,154884.0,45.8737,45.9226,45.8492,45.9063,154884.0
2019-02-20 14:50:00,56.3,56.34,56.29,56.31,69023.0,45.9063,45.9389,45.8982,45.9145,69023.0
2019-02-20 15:00:00,56.32,56.39,56.31,56.37,134768.0,45.9226,45.9797,45.9145,45.9634,134768.0
2019-02-20 15:10:00,56.37,56.39,56.34,56.38,116204.0,45.9634,45.9797,45.9389,45.9715,116204.0
2019-02-20 15:20:00,56.39,56.39,56.31,56.32,241170.0,45.9797,45.9797,45.9145,45.9226,241170.0
2019-02-20 15:30:00,56.32,56.37,56.21,56.22,396032.0,45.9226,45.9634,45.8329,45.8411,396032.0
2019-02-20 15:40:00,56.22,56.31,56.21,56.28,252203.0,45.8411,45.9145,45.8329,45.89,252203.0
2019-02-20 15:50:00,56.28,56.3,56.26,56.29,1185496.0,45.89,45.9063,45.8737,45.8982,1185496.0
2019-02-21 09:30:00,56.12,56.12,55.93,56.08,812449.0,45.7595,45.7595,45.6046,45.7269,812449.0
2019-02-21 09:40:00,56.09,56.12,56.01,56.11,391285.0,45.7351,45.7595,45.6698,45.7514,391285.0
2019-02-21 09:50:00,56.12,56.26,56.08,56.25,1007899.0,45.7595,45.8737,45.7269,45.8655,1007899.0
2019-02-21 10:00:00,56.25,56.39,56.23,56.37,308468.0,45.8655,45.9797,45.8492,45.9634,308468.0
2019-02-21 10:10:00,56.37,56.58,56.36,56.55,960595.0,45.9634,46.1346,45.9552,46.1102,960595.0
2019-02-21 10:20:00,56.55,56.62,56.51,56.57,773032.0,46.1102,46.1672,46.0775,46.1265,773032.0
2019-02-21 10:30:00,56.58,56.59,56.55,56.56,516043.0,46.1346,46.1428,46.1102,46.1183,516043.0
2019-02-21 10:40:00,56.56,56.65,56.55,56.57,397857.0,46.1183,46.1917,46.1102,46.1265,397857.0
2019-02-21 10:50:00,56.57,56.64,56.56,56.59,372965.0,46.1265,46.1835,46.1183,46.1428,372965.0
2019-02-21 11:00:00,56.6,56.69,56.57,56.61,530267.0,46.1509,46.2243,46.1265,46.1591,530267.0
2019-02-21 11:10:00,56.61,56.63,56.49,56.53,1034143.0,46.1591,46.1754,46.0612,46.0938,1034143.0
2019-02-21 11:20:00,56.54,56.6,56.53,56.59,234196.0,46.102,46.1509,46.0938,46.1428,234196.0
2019-02-21 11:30:00,56.59,56.69,56.59,56.69,294468.0,46.1428,46.2243,46.1428,46.2243,294468.0
2019-02-21 11:40:00,56.69,56.69,56.58,56.59,511623.0,46.2243,46.2243,46.1346,46.1428,511623.0
2019-02-21 11:50:00,56.59,56.63,56.58,56.58,426445.0,46.1428,46.1754,46.1346,46.1346,426445.0
2019-02-21 12:00:00,56.58,56.61,56.57,56.58,183925.0,46.1346,46.1591,46.1265,46.1346,183925.0
2019-02-21 12:10:00,56.58,56.6,56.55,56.57,193442.0,46.1346,46.1509,46.1102,46.1265,193442.0
2019-02-21 12:20:00,56.57,56.59,56.56,56.58,89205.0,46.1265,46.1428,46.1183,46.1346,89205.0
2019-02-21 12:30:00,56.58,56.58,56.48,56.49,212255.0,46.1346,46.1346,46.0531,46.0612,212255.0
2019-02-21 12:40:00,56.49,56.51,56.47,56.5,195397.0,46.0612,46.0775,46.0449,46.0694,195397.0
2019-02-21 12:50:00,56.49,56.52,56.48,56.51,350201.0,46.0612,46.0857,46.0531,46.0775,350201.0
2019-02-21 13:00:00,56.51,56.52,56.48,56.49,225313.0,46.0775,46.0857,46.0531,46.0612,225313.0
2019-02-21 13:10:00,56.49,56.49,56.41,56.41,211600.0,46.0612,46.0612,45.996,45.996,211600.0
2019-02-21 13:20:00,56.41,56.45,56.4,56.43,191189.0,45.996,46.0286,45.9878,46.0123,191189.0
2019-02-21 13:30:00,56.43,56.46,56.42,56.44,226134.0,46.0123,46.0368,46.0042,46.0205,226134.0
2019-02-21 13:40:00,56.44,56.51,56.43,56.51,268885.0,46.0205,46.0775,46.0123,46.0775,268885.0
2019-02-21 13:50:00,56.51,56.53,56.49,56.51,213679.0,46.0775,46.0938,46.0612,46.0775,213679.0
2019-02-21 14:00:00,56.51,56.53,56.48,56.51,91795.0,46.0775,46.0938,46.0531,46.0775,91795.0
2019-02-21 14:10:00,56.51,56.53,56.49,56.51,185146.0,46.0775,46.0938,46.0612,46.0775,185146.0
2019-02-21 14:20:00,56.51,56.53,56.48,56.5,221864.0,46.0775,46.0938,46.0531,46.0694,221864.0
2019-02-21 14:30:00,56.51,56.53,56.49,56.52,170011.0,46.0775,46.0938,46.0612,46.0857,170011.0
2019-02-21 14:40:00,56.52,56.53,56.46,56.47,318711.0,46.0857,46.0938,46.0368,46.0449,318711.0
2019-02-21 14:50:00,56.46,56.48,56.4,56.46,182846.0,46.0368,46.0531,45.9878,46.0368,182846.0
2019-02-21 15:00:00,56.45,56.5,56.45,56.5,119074.0,46.0286,46.0694,46.0286,46.0694,119074.0
2019-02-21 15:10:00,56.5,56.51,56.45,56.48,167772.0,46.0694,46.0775,46.0286,46.0531,167772.0
2019-02-21 15:20:00,56.48,56.54,56.46,56.53,534476.0,46.0531,46.102,46.0368,46.0938,534476.0
2019-02-21 15:30:00,56.53,56.58,56.47,56.58,333218.0,46.0938,46.1346,46.0449,46.1346,333218.0
2019-02-21 15:40:00,56.58,56.7,56.56,56.7,551305.0,46.1346,46.2325,46.1183,46.2325,551305.0
2019-02-21 15:50:00,56.7,56.79,56.66,56.7,2560918.0,46.2325,46.3058,46.1998,46.2325,2560918.0
2019-02-22 09:30:00,56.8,56.8,56.54,56.65,723031.0,46.314,46.314,46.102,46.1917,723031.0
2019-02-22 09:40:00,56.66,56.76,56.57,56.73,391183.0,46.1998,46.2814,46.1265,46.2569,391183.0
2019-02-22 09:50:00,56.73,56.89,56.72,56.88,491967.0,46.2569,46.3874,46.2488,46.3792,491967.0
2019-02-22 10:00:00,56.88,56.9,56.8,56.89,326623.0,46.3792,46.3955,46.314,46.3874,326623.0
2019-02-22 10:10:00,56.89,56.91,56.8,56.83,807543.0,46.3874,46.4037,46.314,46.3385,807543.0
2019-02-22 10:20:00,56.83,56.96,56.83,56.93,351842.0,46.3385,46.4445,46.3385,46.42,351842.0
2019-02-22 10:30:00,56.93,57.04,56.92,57.01,291793.0,46.42,46.5097,46.4118,46.4852,291793.0
2019-02-22 10:40:00,57.01,57.01,56.95,56.96,160230.0,46.4852,46.4852,46.4363,46.4445,160230.0
2019-02-22 10:50:00,56.97,57.05,56.94,57.03,251990.0,46.4526,46.5178,46.4282,46.5015,251990.0
2019-02-22 11:00:00,57.02,57.03,56.94,56.96,366975.0,46.4934,46.5015,46.4282,46.4445,366975.0
2019-02-22 11:10:00,56.96,56.97,56.9,56.95,254938.0,46.4445,46.4526,46.3955,46.4363,254938.0
2019-02-22 11:20:00,56.95,57.01,56.94,56.97,309116.0,46.4363,46.4852,46.4282,46.4526,309116.0
2019-02-22 11:30:00,56.97,57.03,56.96,57.01,168854.0,46.4526,46.5015,46.4445,46.4852,168854.0
2019-02-22 11:40:00,57.02,57.03,56.98,56.99,219504.0,46.4934,46.5015,46.4608,46.4689,219504.0
2019-02-22 11:50:00,56.98,57.01,56.96,57.0,293782.0,46.4608,46.4852,46.4445,46.4771,293782.0
2019-02-22 12:00:00,56.99,57.06,56.97,57.02,331379.0,46.4689,46.526,46.4526,46.4934,331379.0
2019-02-22 12:10:00,57.02,57.02,56.96,56.97,152295.0,46.4934,46.4934,46.4445,46.4526,152295.0
2019-02-22 12:20:00,56.97,56.97,56.93,56.96,117645.0,46.4526,46.4526,46.42,46.4445,117645.0
2019-02-22 12:30:00,56.96,56.97,56.91,56.96,142847.0,46.4445,46.4526,46.4037,46.4445,142847.0
2019-02-22 12:40:00,56.95,56.98,56.94,56.95,205976.0,46.4363,46.4608,46.4282,46.4363,205976.0
2019-02-22 12:50:00,56.95,56.96,56.92,56.95,175350.0,46.4363,46.4445,46.4118,46.4363,175350.0
2019-02-22 13:00:00,56.95,56.97,56.94,56.95,241250.0,46.4363,46.4526,46.4282,46.4363,241250.0
2019-02-22 13:10:00,56.95,56.96,56.91,56.94,189906.0,46.4363,46.4445,46.4037,46.4282,189906.0
2019-02-22 13:20:00,56.94,56.95,56.9,56.9,139822.0,46.4282,46.4363,46.3955,46.3955,139822.0
2019-02-22 13:30:00,56.9,56.93,56.88,56.93,217822.0,46.3955,46.42,46.3792,46.42,217822.0
2019-02-22 13:40:00,56.93,56.93,56.87,56.91,250211.0,46.42,46.42,46.3711,46.4037,250211.0
2019-02-22 13:50:00,56.9,56.94,56.9,56.91,303435.0,46.3955,46.4282,46.3955,46.4037,303435.0
2019-02-22 14:00:00,56.92,56.95,56.89,56.93,267224.0,46.4118,46.4363,46.3874,46.42,267224.0
2019-02-22 14:10:00,56.93,56.99,56.93,56.96,245008.0,46.42,46.4689,46.42,46.4445,245008.0
2019-02-22 14:20:00,56.96,56.97,56.93,56.95,168440.0,46.4445,46.4526,46.42,46.4363,168440.0
2019-02-22 14:30:00,56.94,56.95,56.89,56.93,445043.0,46.4282,46.4363,46.3874,46.42,445043.0
2019-02-22 14:40:00,56.92,56.96,56.9,56.95,180363.0,46.4118,46.4445,46.3955,46.4363,180363.0
2019-02-22 14:50:00,56.95,56.95,56.86,56.89,351273.0,46.4363,46.4363,46.3629,46.3874,351273.0
2019-02-22 15:00:00,56.89,56.89,56.84,56.87,539262.0,46.3874,46.3874,46.3466,46.3711,539262.0
2019-02-22 15:10:00,56.87,56.99,56.87,56.98,524874.0,46.3711,46.4689,46.3711,46.4608,524874.0
2019-02-22 15:20:00,56.98,57.04,56.97,57.02,420519.0,46.4608,46.5097,46.4526,46.4934,420519.0
2019-02-22 15:30:00,57.01,57.03,56.97,56.97,375140.0,46.4852,46.5015,46.4526,46.4526,375140.0
2019-02-22 15:40:00,56.97,57.0,56.93,56.98,497167.0,46.4526,46.4771,46.42,46.4608,497167.0
2019-02-22 15:50:00,56.99,57.06,56.91,57.05,2211755.0,46.4689,46.526,46.4037,46.5178,2211755.0
2019-02-25 09:30:00,57.1,57.14,56.51,56.52,677276.0,46.5586,46.5912,46.0775,46.0857,677276.0
2019-02-25 09:40:00,56.52,56.73,56.5,56.72,569988.0,46.0857,46.2569,46.0694,46.2488,569988.0
2019-02-25 09:50:00,56.71,56.75,56.63,56.72,478430.0,46.2406,46.2732,46.1754,46.2488,478430.0
2019-02-25 10:00:00,56.71,56.8,56.68,56.79,616579.0,46.2406,46.314,46.2162,46.3058,616579.0
2019-02-25 10:10:00,56.79,56.94,56.78,56.9,782374.0,46.3058,46.4282,46.2977,46.3955,782374.0
2019-02-25 10:20:00,56.91,56.94,56.75,56.76,434170.0,46.4037,46.4282,46.2732,46.2814,434170.0
2019-02-25 10:30:00,56.76,56.85,56.75,56.84,310245.0,46.2814,46.3548,46.2732,46.3466,310245.0
2019-02-25 10:40:00,56.84,56.87,56.8,56.8,183812.0,46.3466,46.3711,46.314,46.314,183812.0
2019-02-25 10:50:00,56.8,56.9,56.8,56.88,271424.0,46.314,46.3955,46.314,46.3792,271424.0
2019-02-25 11:00:00,56.89,56.93,56.84,56.87,256730.0,46.3874,46.42,46.3466,46.3711,256730.0
2019-02-25 11:10:00,56.88,56.88,56.78,56.8,141489.0,46.3792,46.3792,46.2977,46.314,141489.0
2019-02-25 11:20:00,56.8,56.81,56.73,56.75,227126.0,46.314,46.3222,46.2569,46.2732,227126.0
2019-02-25 11:30:00,56.75,56.8,56.72,56.77,217596.0,46.2732,46.314,46.2488,46.2895,217596.0
2019-02-25 11:40:00,56.77,56.79,56.73,56.77,142401.0,46.2895,46.3058,46.2569,46.2895,142401.0
2019-02-25 11:50:00,56.77,56.77,56.68,56.69,137780.0,46.2895,46.2895,46.2162,46.2243,137780.0
2019-02-25 12:00:00,56.69,56.74,56.67,56.73,131830.0,46.2243,46.2651,46.208,46.2569,131830.0
2019-02-25 12:10:00,56.73,56.76,56.72,56.73,112297.0,46.2569,46.2814,46.2488,46.2569,112297.0
2019-02-25 12:20:00,56.72,56.74,56.68,56.7,127877.0,46.2488,46.2651,46.2162,46.2325,127877.0
2019-02-25 12:30:00,56.71,56.71,56.6,56.61,142712.0,46.2406,46.2406,46.1509,46.1591,142712.0
2019-02-25 12:40:00,56.61,56.62,56.59,56.59,107045.0,46.1591,46.1672,46.1428,46.1428,107045.0
2019-02-25 12:50:00,56.59,56.62,56.57,56.59,183406.0,46.1428,46.1672,46.1265,46.1428,183406.0
2019-02-25 13:00:00,56.6,56.63,56.59,56.6,90205.0,46.1509,46.1754,46.1428,46.1509,90205.0
2019-02-25 13:10:00,56.6,56.6,56.54,56.57,311253.0,46.1509,46.1509,46.102,46.1265,311253.0
2019-02-25 13:20:00,56.57,56.58,56.52,56.55,206381.0,46.1265,46.1346,46.0857,46.1102,206381.0
2019-02-25 13:30:00,56.55,56.56,56.51,56.53,119926.0,46.1102,46.1183,46.0775,46.0938,119926.0
2019-02-25 13:40:00,56.53,56.61,56.52,56.61,241357.0,46.0938,46.1591,46.0857,46.1591,241357.0
2019-02-25 13:50:00,56.6,56.65,56.59,56.6,213936.0,46.1509,46.1917,46.1428,46.1509,213936.0
2019-02-25 14:00:00,56.6,56.62,56.58,56.62,130393.0,46.1509,46.1672,46.1346,46.1672,130393.0
2019-02-25 14:10:00,56.62,56.66,56.61,56.64,215396.0,46.1672,46.1998,46.1591,46.1835,215396.0
2019-02-25 14:20:00,56.64,56.64,56.59,56.61,317123.0,46.1835,46.1835,46.1428,46.1591,317123.0
2019-02-25 14:30:00,56.61,56.63,56.6,56.63,113690.0,46.1591,46.1754,46.1509,46.1754,113690.0
2019-02-25 14:40:00,56.63,56.69,56.62,56.66,170816.0,46.1754,46.2243,46.1672,46.1998,170816.0
2019-02-25 14:50:00,56.67,56.69,56.64,56.66,132697.0,46.208,46.2243,46.1835,46.1998,132697.0
2019-02-25 15:00:00,56.66,56.68,56.62,56.62,196466.0,46.1998,46.2162,46.1672,46.1672,196466.0
2019-02-25 15:10:00,56.62,56.63,56.54,56.55,207154.0,46.1672,46.1754,46.102,46.1102,207154.0
2019-02-25 15:20:00,56.55,56.57,56.46,56.46,434427.0,46.1102,46.1265,46.0368,46.0368,434427.0
2019-02-25 15:30:00,56.46,56.56,56.45,56.56,283479.0,46.0368,46.1183,46.0286,46.1183,283479.0
2019-02-25 15:40:00,56.56,56.62,56.55,56.6,370261.0,46.1183,46.1672,46.1102,46.1509,370261.0
2019-02-25 15:50:00,56.6,56.73,56.59,56.67,1354786.0,46.1509,46.2569,46.1428,46.208,1354786.0
2019-02-26 09:30:00,56.8,56.88,56.47,56.48,1389015.0,46.314,46.3792,46.0449,46.0531,1389015.0
2019-02-26 09:40:00,56.48,56.55,56.36,56.41,673038.0,46.0531,46.1102,45.9552,45.996,673038.0
2019-02-26 09:50:00,56.42,56.54,56.35,56.53,463674.0,46.0042,46.102,45.9471,46.0938,463674.0
2019-02-26 10:00:00,56.53,56.63,56.5,56.58,441578.0,46.0938,46.1754,46.0694,46.1346,441578.0
2019-02-26 10:10:00,56.57,56.61,56.51,56.57,445211.0,46.1265,46.1591,46.0775,46.1265,445211.0
2019-02-26 10:20:00,56.58,56.59,56.52,56.55,259098.0,46.1346,46.1428,46.0857,46.1102,259098.0
2019-02-26 10:30:00,56.54,56.63,56.54,56.57,175681.0,46.102,46.1754,46.102,46.1265,175681.0
2019-02-26 10:40:00,56.58,56.58,56.42,56.43,259104.0,46.1346,46.1346,46.0042,46.0123,259104.0
2019-02-26 10:50:00,56.42,56.45,56.32,56.33,242462.0,46.0042,46.0286,45.9226,45.9308,242462.0
2019-02-26 11:00:00,56.34,56.43,56.33,56.43,443178.0,45.9389,46.0123,45.9308,46.0123,443178.0
2019-02-26 11:10:00,56.43,56.56,56.4,56.54,421932.0,46.0123,46.1183,45.9878,46.102,421932.0
2019-02-26 11:20:00,56.54,56.55,56.47,56.5,234129.0,46.102,46.1102,46.0449,46.0694,234129.0
2019-02-26 11:30:00,56.5,56.53,56.42,56.44,158953.0,46.0694,46.0938,46.0042,46.0205,158953.0
2019-02-26 11:40:00,56.44,56.46,56.4,56.43,126958.0,46.0205,46.0368,45.9878,46.0123,126958.0
2019-02-26 11:50:00,56.43,56.46,56.38,56.39,157315.0,46.0123,46.0368,45.9715,45.9797,157315.0
2019-02-26 12:00:00,56.39,56.44,56.38,56.43,109623.0,45.9797,46.0205,45.9715,46.0123,109623.0
2019-02-26 12:10:00,56.42,56.49,56.41,56.46,137532.0,46.0042,46.0612,45.996,46.0368,137532.0
2019-02-26 12:20:00,56.46,56.47,56.43,56.44,116111.0,46.0368,46.0449,46.0123,46.0205,116111.0
2019-02-26 12:30:00,56.44,56.46,56.42,56.43,160009.0,46.0205,46.0368,46.0042,46.0123,160009.0
2019-02-26 12:40:00,56.43,56.49,56.41,56.49,261683.0,46.0123,46.0612,45.996,46.0612,261683.0
2019-02-26 12:50:00,56.49,56.5,56.44,56.49,115747.0,46.0612,46.0694,46.0205,46.0612,115747.0
2019-02-26 13:00:00,56.48,56.53,56.48,56.51,129359.0,46.0531,46.0938,46.0531,46.0775,129359.0
2019-02-26 13:10:00,56.51,56.58,56.5,56.56,139165.0,46.0775,46.1346,46.0694,46.1183,139165.0
2019-02-26 13:20:00,56.56,56.6,56.56,56.58,151056.0,46.1183,46.1509,46.1183,46.1346,151056.0
2019-02-26 13:30:00,56.59,56.65,56.57,56.64,133549.0,46.1428,46.1917,46.1265,46.1835,133549.0
2019-02-26 13:40:00,56.65,56.7,56.61,56.68,316868.0,46.1917,46.2325,46.1591,46.2162,316868.0
2019-02-26 13:50:00,56.68,56.7,56.67,56.68,144134.0,46.2162,46.2325,46.208,46.2162,144134.0
2019-02-26 14:00:00,56.68,56.76,56.68,56.72,245457.0,46.2162,46.2814,46.2162,46.2488,245457.0
2019-02-26 14:10:00,56.71,56.75,56.7,56.72,249151.0,46.2406,46.2732,46.2325,46.2488,249151.0
2019-02-26 14:20:00,56.72,56.73,56.63,56.67,289692.0,46.2488,46.2569,46.1754,46.208,289692.0
2019-02-26 14:30:00,56.68,56.68,56.65,56.67,229569.0,46.2162,46.2162,46.1917,46.208,229569.0
2019-02-26 14:40:00,56.68,56.75,56.67,56.75,268339.0,46.2162,46.2732,46.208,46.2732,268339.0
2019-02-26 14:50:00,56.75,56.77,56.7,56.73,547454.0,46.2732,46.2895,46.2325,46.2569,547454.0
2019-02-26 15:00:00,56.73,56.75,56.71,56.72,178530.0,46.2569,46.2732,46.2406,46.2488,178530.0
2019-02-26 15:10:00,56.72,56.82,56.72,56.8,181744.0,46.2488,46.3303,46.2488,46.314,181744.0
2019-02-26 15:20:00,56.8,56.81,56.77,56.78,425289.0,46.314,46.3222,46.2895,46.2977,425289.0
2019-02-26 15:30:00,56.77,56.8,56.69,56.7,550361.0,46.2895,46.314,46.2243,46.2325,550361.0
2019-02-26 15:40:00,56.7,56.74,56.6,56.61,542086.0,46.2325,46.2651,46.1509,46.1591,542086.0
2019-02-26 15:50:00,56.61,56.66,56.58,56.61,954340.0,46.1591,46.1998,46.1346,46.1591,954340.0
2019-02-27 09:30:00,56.48,56.68,56.42,56.53,701381.0,46.0531,46.2162,46.0042,46.0938,701381.0
2019-02-27 09:40:00,56.51,56.56,56.41,56.56,317650.0,46.0775,46.1183,45.996,46.1183,317650.0
2019-02-27 09:50:00,56.56,56.59,56.5,56.59,180976.0,46.1183,46.1428,46.0694,46.1428,180976.0
2019-02-27 10:00:00,56.58,56.66,56.57,56.64,194607.0,46.1346,46.1998,46.1265,46.1835,194607.0
2019-02-27 10:10:00,56.64,56.79,56.58,56.79,668581.0,46.1835,46.3058,46.1346,46.3058,668581.0
2019-02-27 10:20:00,56.79,56.83,56.76,56.79,154173.0,46.3058,46.3385,46.2814,46.3058,154173.0
2019-02-27 10:30:00,56.8,56.86,56.75,56.75,220167.0,46.314,46.3629,46.2732,46.2732,220167.0
2019-02-27 10:40:00,56.75,56.77,56.67,56.67,408582.0,46.2732,46.2895,46.208,46.208,408582.0
2019-02-27 10:50:00,56.67,56.67,56.6,56.66,353585.0,46.208,46.208,46.1509,46.1998,353585.0
2019-02-27 11:00:00,56.66,56.7,56.58,56.65,276594.0,46.1998,46.2325,46.1346,46.1917,276594.0
2019-02-27 11:10:00,56.65,56.65,56.57,56.6,175094.0,46.1917,46.1917,46.1265,46.1509,175094.0
2019-02-27 11:20:00,56.61,56.73,56.6,56.73,216039.0,46.1591,46.2569,46.1509,46.2569,216039.0
2019-02-27 11:30:00,56.72,56.72,56.63,56.64,291543.0,46.2488,46.2488,46.1754,46.1835,291543.0
2019-02-27 11:40:00,56.63,56.65,56.55,56.56,322651.0,46.1754,46.1917,46.1102,46.1183,322651.0
2019-02-27 11:50:00,56.55,56.61,56.55,56.59,145769.0,46.1102,46.1591,46.1102,46.1428,145769.0
2019-02-27 12:00:00,56.58,56.66,56.57,56.61,195581.0,46.1346,46.1998,46.1265,46.1591,195581.0
2019-02-27 12:10:00,56.61,56.64,56.59,56.61,187797.0,46.1591,46.1835,46.1428,46.1591,187797.0
2019-02-27 12:20:00,56.61,56.7,56.61,56.67,120650.0,46.1591,46.2325,46.1591,46.208,120650.0
2019-02-27 12:30:00,56.68,56.69,56.64,56.68,137417.0,46.2162,46.2243,46.1835,46.2162,137417.0
2019-02-27 12:40:00,56.69,56.72,56.67,56.7,116929.0,46.2243,46.2488,46.208,46.2325,116929.0
2019-02-27 12:50:00,56.7,56.73,56.69,56.71,170208.0,46.2325,46.2569,46.2243,46.2406,170208.0
2019-02-27 13:00:00,56.71,56.75,56.7,56.73,143488.0,46.2406,46.2732,46.2325,46.2569,143488.0
2019-02-27 13:10:00,56.73,56.76,56.72,56.74,149103.0,46.2569,46.2814,46.2488,46.2651,149103.0
2019-02-27 13:20:00,56.74,56.82,56.74,56.74,160681.0,46.2651,46.3303,46.2651,46.2651,160681.0
2019-02-27 13:30:00,56.74,56.74,56.71,56.73,125955.0,46.2651,46.2651,46.2406,46.2569,125955.0
2019-02-27 13:40:00,56.72,56.74,56.67,56.72,299161.0,46.2488,46.2651,46.208,46.2488,299161.0
2019-02-27 13:50:00,56.72,56.73,56.69,56.72,126837.0,46.2488,46.2569,46.2243,46.2488,126837.0
2019-02-27 14:00:00,56.72,56.75,56.7,56.72,149430.0,46.2488,46.2732,46.2325,46.2488,149430.0
2019-02-27 14:10:00,56.72,56.75,56.71,56.73,92385.0,46.2488,46.2732,46.2406,46.2569,92385.0
2019-02-27 14:20:00,56.73,56.74,56.68,56.68,179953.0,46.2569,46.2651,46.2162,46.2162,179953.0
2019-02-27 14:30:00,56.68,56.73,56.67,56.73,579640.0,46.2162,46.2569,46.208,46.2569,579640.0
2019-02-27 14:40:00,56.73,56.76,56.71,56.73,295566.0,46.2569,46.2814,46.2406,46.2569,295566.0
2019-02-27 14:50:00,56.73,56.74,56.7,56.72,225541.0,46.2569,46.2651,46.2325,46.2488,225541.0
2019-02-27 15:00:00,56.72,56.76,56.69,56.71,230507.0,46.2488,46.2814,46.2243,46.2406,230507.0
2019-02-27 15:10:00,56.71,56.74,56.7,56.7,99434.0,46.2406,46.2651,46.2325,46.2325,99434.0
2019-02-27 15:20:00,56.7,56.7,56.65,56.66,240413.0,46.2325,46.2325,46.1917,46.1998,240413.0
2019-02-27 15:30:00,56.65,56.68,56.64,56.66,414027.0,46.1917,46.2162,46.1835,46.1998,414027.0
2019-02-27 15:40:00,56.66,56.75,56.65,56.75,669849.0,46.1998,46.2732,46.1917,46.2732,669849.0
2019-02-27 15:50:00,56.74,56.75,56.65,56.7,1421364.0,46.2651,46.2732,46.1917,46.2325,1421364.0
2019-02-28 09:30:00,56.71,56.82,56.49,56.56,675767.0,46.2406,46.3303,46.0612,46.1183,675767.0
2019-02-28 09:40:00,56.57,56.6,56.48,56.57,501241.0,46.1265,46.1509,46.0531,46.1265,501241.0
2019-02-28 09:50:00,56.57,56.62,56.44,56.47,319076.0,46.1265,46.1672,46.0205,46.0449,319076.0
2019-02-28 10:00:00,56.47,56.72,56.41,56.67,655675.0,46.0449,46.2488,45.996,46.208,655675.0
2019-02-28 10:10:00,56.67,56.77,56.64,56.74,358547.0,46.208,46.2895,46.1835,46.2651,358547.0
2019-02-28 10:20:00,56.75,56.77,56.68,56.76,278627.0,46.2732,46.2895,46.2162,46.2814,278627.0
2019-02-28 10:30:00,56.76,56.87,56.74,56.85,421385.0,46.2814,46.3711,46.2651,46.3548,421385.0
2019-02-28 10:40:00,56.86,56.88,56.8,56.83,446526.0,46.3629,46.3792,46.314,46.3385,446526.0
2019-02-28 10:50:00,56.83,56.92,56.82,56.87,304259.0,46.3385,46.4118,46.3303,46.3711,304259.0
2019-02-28 11:00:00,56.88,56.9,56.84,56.88,147169.0,46.3792,46.3955,46.3466,46.3792,147169.0
2019-02-28 11:10:00,56.88,56.97,56.88,56.92,170218.0,46.3792,46.4526,46.3792,46.4118,170218.0
2019-02-28 11:20:00,56.92,56.98,56.91,56.92,221184.0,46.4118,46.4608,46.4037,46.4118,221184.0
2019-02-28 11:30:00,56.92,57.02,56.92,57.01,285179.0,46.4118,46.4934,46.4118,46.4852,285179.0
2019-02-28 11:40:00,57.01,57.07,56.99,57.02,220353.0,46.4852,46.5342,46.4689,46.4934,220353.0
2019-02-28 11:50:00,57.03,57.05,56.98,56.99,116109.0,46.5015,46.5178,46.4608,46.4689,116109.0
2019-02-28 12:00:00,56.99,57.03,56.96,57.01,188756.0,46.4689,46.5015,46.4445,46.4852,188756.0
2019-02-28 12:10:00,57.02,57.06,56.99,57.06,132606.0,46.4934,46.526,46.4689,46.526,132606.0
2019-02-28 12:20:00,57.06,57.08,57.02,57.03,148830.0,46.526,46.5423,46.4934,46.5015,148830.0
2019-02-28 12:30:00,57.03,57.06,57.01,57.03,244256.0,46.5015,46.526,46.4852,46.5015,244256.0
2019-02-28 12:40:00,57.04,57.05,57.01,57.05,121025.0,46.5097,46.5178,46.4852,46.5178,121025.0
2019-02-28 12:50:00,57.05,57.15,57.05,57.12,282069.0,46.5178,46.5994,46.5178,46.5749,282069.0
2019-02-28 13:00:00,57.13,57.15,57.1,57.11,118074.0,46.5831,46.5994,46.5586,46.5668,118074.0
2019-02-28 13:10:00,57.1,57.15,57.09,57.14,124519.0,46.5586,46.5994,46.5505,46.5912,124519.0
2019-02-28 13:20:00,57.14,57.15,57.08,57.1,155967.0,46.5912,46.5994,46.5423,46.5586,155967.0
2019-02-28 13:30:00,57.09,57.1,57.04,57.06,156333.0,46.5505,46.5586,46.5097,46.526,156333.0
2019-02-28 13:40:00,57.07,57.1,57.05,57.08,132126.0,46.5342,46.5586,46.5178,46.5423,132126.0
2019-02-28 13:50:00,57.08,57.1,57.05,57.05,180178.0,46.5423,46.5586,46.5178,46.5178,180178.0
2019-02-28 14:00:00,57.06,57.09,57.05,57.05,159596.0,46.526,46.5505,46.5178,46.5178,159596.0
2019-02-28 14:10:00,57.05,57.09,57.01,57.02,235175.0,46.5178,46.5505,46.4852,46.4934,235175.0
2019-02-28 14:20:00,57.02,57.08,57.01,57.07,152295.0,46.4934,46.5423,46.4852,46.5342,152295.0
2019-02-28 14:30:00,57.06,57.06,56.98,56.99,158110.0,46.526,46.526,46.4608,46.4689,158110.0
2019-02-28 14:40:00,56.99,57.0,56.97,56.99,177274.0,46.4689,46.4771,46.4526,46.4689,177274.0
2019-02-28 14:50:00,57.0,57.02,56.96,57.01,186820.0,46.4771,46.4934,46.4445,46.4852,186820.0
2019-02-28 15:00:00,57.01,57.02,56.98,57.01,196753.0,46.4852,46.4934,46.4608,46.4852,196753.0
2019-02-28 15:10:00,57.01,57.01,56.93,56.96,152886.0,46.4852,46.4852,46.42,46.4445,152886.0
2019-02-28 15:20:00,56.96,57.0,56.93,56.99,980413.0,46.4445,46.4771,46.42,46.4689,980413.0
2019-02-28 15:30:00,56.99,57.08,56.99,57.0,507337.0,46.4689,46.5423,46.4689,46.4771,507337.0
2019-02-28 15:40:00,57.0,57.01,56.91,56.99,383447.0,46.4771,46.4852,46.4037,46.4689,383447.0
2019-02-28 15:50:00,56.98,57.08,56.98,57.0,1510669.0,46.4608,46.5423,46.4608,46.4771,1510669.0
2019-03-01 09:30:00,57.03,57.11,56.89,56.9,835582.0,46.5015,46.5668,46.3874,46.3955,835582.0
2019-03-01 09:40:00,56.89,56.98,56.81,56.93,962554.0,46.3874,46.4608,46.3222,46.42,962554.0
2019-03-01 09:50:00,56.93,56.95,56.84,56.92,465262.0,46.42,46.4363,46.3466,46.4118,465262.0
2019-03-01 10:00:00,56.92,56.98,56.82,56.85,591097.0,46.4118,46.4608,46.3303,46.3548,591097.0
2019-03-01 10:10:00,56.86,56.88,56.71,56.74,483024.0,46.3629,46.3792,46.2406,46.2651,483024.0
2019-03-01 10:20:00,56.73,56.76,56.69,56.71,321272.0,46.2569,46.2814,46.2243,46.2406,321272.0
2019-03-01 10:30:00,56.71,56.77,56.67,56.77,343737.0,46.2406,46.2895,46.208,46.2895,343737.0
2019-03-01 10:40:00,56.76,56.83,56.75,56.77,420985.0,46.2814,46.3385,46.2732,46.2895,420985.0
2019-03-01 10:50:00,56.77,56.79,56.72,56.75,295694.0,46.2895,46.3058,46.2488,46.2732,295694.0
2019-03-01 11:00:00,56.75,56.75,56.68,56.71,221858.0,46.2732,46.2732,46.2162,46.2406,221858.0
2019-03-01 11:10:00,56.71,56.74,56.68,56.72,277452.0,46.2406,46.2651,46.2162,46.2488,277452.0
2019-03-01 11:20:00,56.71,56.72,56.67,56.72,189243.0,46.2406,46.2488,46.208,46.2488,189243.0
2019-03-01 11:30:00,56.71,56.71,56.65,56.71,172291.0,46.2406,46.2406,46.1917,46.2406,172291.0
2019-03-01 11:40:00,56.71,56.73,56.7,56.72,120476.0,46.2406,46.2569,46.2325,46.2488,120476.0
2019-03-01 11:50:00,56.71,56.83,56.7,56.82,142313.0,46.2406,46.3385,46.2325,46.3303,142313.0
2019-03-01 12:00:00,56.83,56.83,56.73,56.75,157277.0,46.3385,46.3385,46.2569,46.2732,157277.0
2019-03-01 12:10:00,56.74,56.74,56.7,56.71,105327.0,46.2651,46.2651,46.2325,46.2406,105327.0
2019-03-01 12:20:00,56.71,56.76,56.7,56.76,99965.0,46.2406,46.2814,46.2325,46.2814,99965.0
2019-03-01 12:30:00,56.75,56.78,56.7,56.72,351077.0,46.2732,46.2977,46.2325,46.2488,351077.0
2019-03-01 12:40:00,56.71,56.78,56.7,56.77,217832.0,46.2406,46.2977,46.2325,46.2895,217832.0
2019-03-01 12:50:00,56.77,56.78,56.74,56.75,246605.0,46.2895,46.2977,46.2651,46.2732,246605.0
2019-03-01 13:00:00,56.74,56.86,56.74,56.83,439003.0,46.2651,46.3629,46.2651,46.3385,439003.0
2019-03-01 13:10:00,56.83,56.89,56.83,56.88,160643.0,46.3385,46.3874,46.3385,46.3792,160643.0
2019-03-01 13:20:00,56.88,56.89,56.84,56.87,122302.0,46.3792,46.3874,46.3466,46.3711,122302.0
2019-03-01 13:30:00,56.87,56.9,56.86,56.89,96466.0,46.3711,46.3955,46.3629,46.3874,96466.0
2019-03-01 13:40:00,56.89,56.94,56.88,56.92,166625.0,46.3874,46.4282,46.3792,46.4118,166625.0
2019-03-01 13:50:00,56.92,56.92,56.86,56.87,193437.0,46.4118,46.4118,46.3629,46.3711,193437.0
2019-03-01 14:00:00,56.88,56.91,56.86,56.89,221220.0,46.3792,46.4037,46.3629,46.3874,221220.0
2019-03-01 14:10:00,56.9,56.9,56.86,56.88,151733.0,46.3955,46.3955,46.3629,46.3792,151733.0
2019-03-01 14:20:00,56.88,56.97,56.86,56.96,248399.0,46.3792,46.4526,46.3629,46.4445,248399.0
2019-03-01 14:30:00,56.96,57.01,56.94,57.0,207597.0,46.4445,46.4852,46.4282,46.4771,207597.0
2019-03-01 14:40:00,57.01,57.04,57.0,57.01,292911.0,46.4852,46.5097,46.4771,46.4852,292911.0
2019-03-01 14:50:00,57.01,57.02,56.96,56.97,254103.0,46.4852,46.4934,46.4445,46.4526,254103.0
2019-03-01 15:00:00,56.97,56.99,56.93,56.96,237869.0,46.4526,46.4689,46.42,46.4445,237869.0
2019-03-01 15:10:00,56.96,56.97,56.93,56.95,194586.0,46.4445,46.4526,46.42,46.4363,194586.0
2019-03-01 15:20:00,56.95,57.04,56.95,57.04,233495.0,46.4363,46.5097,46.4363,46.5097,233495.0
2019-03-01 15:30:00,57.04,57.07,57.01,57.05,362341.0,46.5097,46.5342,46.4852,46.5178,362341.0
2019-03-01 15:40:00,57.05,57.17,57.05,57.1,614854.0,46.5178,46.6157,46.5178,46.5586,614854.0
2019-03-01 15:50:00,57.1,57.16,57.06,57.11,1669692.0,46.5586,46.6075,46.526,46.5668,1669692.0
2019-03-04 09:30:00,57.2,57.35,57.07,57.19,1130245.0,46.6402,46.7625,46.5342,46.632,1130245.0
2019-03-04 09:40:00,57.19,57.19,57.06,57.11,607411.0,46.632,46.632,46.526,46.5668,607411.0
2019-03-04 09:50:00,57.12,57.15,57.04,57.09,328748.0,46.5749,46.5994,46.5097,46.5505,328748.0
2019-03-04 10:00:00,57.09,57.09,56.96,56.98,351798.0,46.5505,46.5505,46.4445,46.4608,351798.0
2019-03-04 10:10:00,56.98,57.05,56.95,56.98,253114.0,46.4608,46.5178,46.4363,46.4608,253114.0
2019-03-04 10:20:00,56.98,57.03,56.95,56.97,308601.0,46.4608,46.5015,46.4363,46.4526,308601.0
2019-03-04 10:30:00,56.98,56.99,56.86,56.87,215297.0,46.4608,46.4689,46.3629,46.3711,215297.0
2019-03-04 10:40:00,56.86,56.92,56.84,56.87,258921.0,46.3629,46.4118,46.3466,46.3711,258921.0
2019-03-04 10:50:00,56.86,56.93,56.83,56.9,230763.0,46.3629,46.42,46.3385,46.3955,230763.0
2019-03-04 11:00:00,56.9,57.0,56.89,56.97,403550.0,46.3955,46.4771,46.3874,46.4526,403550.0
2019-03-04 11:10:00,56.96,57.02,56.91,56.98,169023.0,46.4445,46.4934,46.4037,46.4608,169023.0
2019-03-04 11:20:00,56.98,57.0,56.88,56.9,237949.0,46.4608,46.4771,46.3792,46.3955,237949.0
2019-03-04 11:30:00,56.89,56.9,56.78,56.86,229731.0,46.3874,46.3955,46.2977,46.3629,229731.0
2019-03-04 11:40:00,56.86,56.87,56.77,56.78,203652.0,46.3629,46.3711,46.2895,46.2977,203652.0
2019-03-04 11:50:00,56.79,56.8,56.74,56.76,446562.0,46.3058,46.314,46.2651,46.2814,446562.0
2019-03-04 12:00:00,56.76,56.85,56.74,56.78,208747.0,46.2814,46.3548,46.2651,46.2977,208747.0
2019-03-04 12:10:00,56.78,56.78,56.67,56.71,217253.0,46.2977,46.2977,46.208,46.2406,217253.0
2019-03-04 12:20:00,56.7,56.88,56.7,56.87,345519.0,46.2325,46.3792,46.2325,46.3711,345519.0
2019-03-04 12:30:00,56.87,56.88,56.78,56.8,276284.0,46.3711,46.3792,46.2977,46.314,276284.0
2019-03-04 12:40:00,56.79,56.79,56.72,56.75,186709.0,46.3058,46.3058,46.2488,46.2732,186709.0
2019-03-04 12:50:00,56.75,56.77,56.71,56.75,94039.0,46.2732,46.2895,46.2406,46.2732,94039.0
2019-03-04 13:00:00,56.75,56.75,56.66,56.69,135397.0,46.2732,46.2732,46.1998,46.2243,135397.0
2019-03-04 13:10:00,56.69,56.76,56.68,56.75,171650.0,46.2243,46.2814,46.2162,46.2732,171650.0
2019-03-04 13:20:00,56.75,56.78,56.73,56.76,170676.0,46.2732,46.2977,46.2569,46.2814,170676.0
2019-03-04 13:30:00,56.76,56.79,56.74,56.78,129837.0,46.2814,46.3058,46.2651,46.2977,129837.0
2019-03-04 13:40:00,56.78,56.87,56.78,56.84,147300.0,46.2977,46.3711,46.2977,46.3466,147300.0
2019-03-04 13:50:00,56.84,56.91,56.83,56.91,249977.0,46.3466,46.4037,46.3385,46.4037,249977.0
2019-03-04 14:00:00,56.91,56.99,56.89,56.95,171013.0,46.4037,46.4689,46.3874,46.4363,171013.0
2019-03-04 14:10:00,56.95,57.0,56.94,57.0,92160.0,46.4363,46.4771,46.4282,46.4771,92160.0
2019-03-04 14:20:00,57.0,57.03,56.97,57.01,164009.0,46.4771,46.5015,46.4526,46.4852,164009.0
2019-03-04 14:30:00,57.01,57.02,56.98,57.02,135746.0,46.4852,46.4934,46.4608,46.4934,135746.0
2019-03-04 14:40:00,57.02,57.04,57.0,57.04,109446.0,46.4934,46.5097,46.4771,46.5097,109446.0
2019-03-04 14:50:00,57.04,57.15,57.03,57.13,270772.0,46.5097,46.5994,46.5015,46.5831,270772.0
2019-03-04 15:00:00,57.13,57.13,57.03,57.03,302569.0,46.5831,46.5831,46.5015,46.5015,302569.0
2019-03-04 15:10:00,57.03,57.06,57.02,57.03,167910.0,46.5015,46.526,46.4934,46.5015,167910.0
2019-03-04 15:20:00,57.04,57.15,57.03,57.1,224305.0,46.5097,46.5994,46.5015,46.5586,224305.0
2019-03-04 15:30:00,57.09,57.21,57.07,57.19,395034.0,46.5505,46.6483,46.5342,46.632,395034.0
2019-03-04 15:40:00,57.18,57.21,57.13,57.14,573626.0,46.6238,46.6483,46.5831,46.5912,573626.0
2019-03-04 15:50:00,57.14,57.25,57.12,57.24,1540696.0,46.5912,46.6809,46.5749,46.6728,1540696.0
2019-03-05 09:30:00,57.23,57.3,57.07,57.12,740918.0,46.6646,46.7217,46.5342,46.5749,740918.0
2019-03-05 09:40:00,57.12,57.26,57.12,57.25,601775.0,46.5749,46.6891,46.5749,46.6809,601775.0
2019-03-05 09:50:00,57.25,57.29,57.2,57.22,506117.0,46.6809,46.7135,46.6402,46.6565,506117.0
2019-03-05 10:00:00,57.22,57.28,57.11,57.15,538871.0,46.6565,46.7054,46.5668,46.5994,538871.0
2019-03-05 10:10:00,57.15,57.23,57.13,57.21,317740.0,46.5994,46.6646,46.5831,46.6483,317740.0
2019-03-05 10:20:00,57.22,57.35,57.21,57.35,276264.0,46.6565,46.7625,46.6483,46.7625,276264.0
2019-03-05 10:30:00,57.35,57.37,57.23,57.23,262440.0,46.7625,46.7788,46.6646,46.6646,262440.0
2019-03-05 10:40:00,57.23,57.3,57.23,57.3,175992.0,46.6646,46.7217,46.6646,46.7217,175992.0
2019-03-05 10:50:00,57.3,57.33,57.24,57.27,133279.0,46.7217,46.7462,46.6728,46.6972,133279.0
2019-03-05 11:00:00,57.28,57.34,57.26,57.29,137500.0,46.7054,46.7543,46.6891,46.7135,137500.0
2019-03-05 11:10:00,57.3,57.34,57.28,57.31,159537.0,46.7217,46.7543,46.7054,46.7298,159537.0
2019-03-05 11:20:00,57.32,57.33,57.26,57.26,245948.0,46.738,46.7462,46.6891,46.6891,245948.0
2019-03-05 11:30:00,57.25,57.31,57.25,57.27,203485.0,46.6809,46.7298,46.6809,46.6972,203485.0
2019-03-05 11:40:00,57.26,57.28,57.24,57.25,132646.0,46.6891,46.7054,46.6728,46.6809,132646.0
2019-03-05 11:50:00,57.24,57.26,57.22,57.25,171067.0,46.6728,46.6891,46.6565,46.6809,171067.0
2019-03-05 12:00:00,57.25,57.26,57.19,57.2,133805.0,46.6809,46.6891,46.632,46.6402,133805.0
2019-03-05 12:10:00,57.19,57.2,57.16,57.18,186858.0,46.632,46.6402,46.6075,46.6238,186858.0
2019-03-05 12:20:00,57.18,57.21,57.16,57.2,104238.0,46.6238,46.6483,46.6075,46.6402,104238.0
2019-03-05 12:30:00,57.2,57.21,57.15,57.15,93764.0,46.6402,46.6483,46.5994,46.5994,93764.0
2019-03-05 12:40:00,57.15,57.18,57.12,57.16,196656.0,46.5994,46.6238,46.5749,46.6075,196656.0
2019-03-05 12:50:00,57.16,57.17,57.13,57.16,88721.0,46.6075,46.6157,46.5831,46.6075,88721.0
2019-03-05 13:00:00,57.16,57.18,57.14,57.17,97663.0,46.6075,46.6238,46.5912,46.6157,97663.0
2019-03-05 13:10:00,57.18,57.19,57.14,57.14,80576.0,46.6238,46.632,46.5912,46.5912,80576.0
2019-03-05 13:20:00,57.14,57.17,57.09,57.11,98987.0,46.5912,46.6157,46.5505,46.5668,98987.0
2019-03-05 13:30:00,57.11,57.11,57.07,57.1,94881.0,46.5668,46.5668,46.5342,46.5586,94881.0
2019-03-05 13:40:00,57.1,57.11,57.07,57.1,123536.0,46.5586,46.5668,46.5342,46.5586,123536.0
2019-03-05 13:50:00,57.09,57.15,57.09,57.14,155873.0,46.5505,46.5994,46.5505,46.5912,155873.0
2019-03-05 14:00:00,57.14,57.16,57.09,57.1,130326.0,46.5912,46.6075,46.5505,46.5586,130326.0
2019-03-05 14:10:00,57.1,57.11,57.06,57.11,111340.0,46.5586,46.5668,46.526,46.5668,111340.0
2019-03-05 14:20:00,57.11,57.15,57.1,57.13,86426.0,46.5668,46.5994,46.5586,46.5831,86426.0
2019-03-05 14:30:00,57.13,57.2,57.12,57.18,266916.0,46.5831,46.6402,46.5749,46.6238,266916.0
2019-03-05 14:40:00,57.19,57.25,57.17,57.23,172800.0,46.632,46.6809,46.6157,46.6646,172800.0
2019-03-05 14:50:00,57.22,57.23,57.19,57.23,111203.0,46.6565,46.6646,46.632,46.6646,111203.0
2019-03-05 15:00:00,57.23,57.23,57.17,57.2,196792.0,46.6646,46.6646,46.6157,46.6402,196792.0
2019-03-05 15:10:00,57.2,57.23,57.17,57.18,118664.0,46.6402,46.6646,46.6157,46.6238,118664.0
2019-03-05 15:20:00,57.17,57.18,57.13,57.16,360548.0,46.6157,46.6238,46.5831,46.6075,360548.0
2019-03-05 15:30:00,57.16,57.2,57.07,57.08,474905.0,46.6075,46.6402,46.5342,46.5423,474905.0
2019-03-05 15:40:00,57.08,57.14,57.06,57.11,792465.0,46.5423,46.5912,46.526,46.5668,792465.0
2019-03-05 15:50:00,57.11,57.23,57.11,57.15,1613159.0,46.5668,46.6646,46.5668,46.5994,1613159.0
2019-03-06 09:30:00,57.22,57.36,57.09,57.17,960743.0,46.6565,46.7706,46.5505,46.6157,960743.0
2019-03-06 09:40:00,57.18,57.21,57.1,57.14,565412.0,46.6238,46.6483,46.5586,46.5912,565412.0
2019-03-06 09:50:00,57.14,57.19,57.12,57.15,303192.0,46.5912,46.632,46.5749,46.5994,303192.0
2019-03-06 10:00:00,57.15,57.16,57.06,57.08,258519.0,46.5994,46.6075,46.526,46.5423,258519.0
2019-03-06 10:10:00,57.09,57.11,57.0,57.04,307518.0,46.5505,46.5668,46.4771,46.5097,307518.0
2019-03-06 10:20:00,57.04,57.1,56.99,57.08,222855.0,46.5097,46.5586,46.4689,46.5423,222855.0
2019-03-06 10:30:00,57.08,57.13,57.04,57.04,254612.0,46.5423,46.5831,46.5097,46.5097,254612.0
2019-03-06 10:40:00,57.04,57.04,56.96,56.99,324316.0,46.5097,46.5097,46.4445,46.4689,324316.0
2019-03-06 10:50:00,56.99,57.08,56.98,57.08,126721.0,46.4689,46.5423,46.4608,46.5423,126721.0
2019-03-06 11:00:00,57.07,57.12,57.02,57.02,223438.0,46.5342,46.5749,46.4934,46.4934,223438.0
2019-03-06 11:10:00,57.02,57.13,57.01,57.13,240102.0,46.4934,46.5831,46.4852,46.5831,240102.0
2019-03-06 11:20:00,57.13,57.19,57.1,57.18,331585.0,46.5831,46.632,46.5586,46.6238,331585.0
2019-03-06 11:30:00,57.19,57.25,57.17,57.24,172312.0,46.632,46.6809,46.6157,46.6728,172312.0
2019-03-06 11:40:00,57.24,57.33,57.23,57.26,154202.0,46.6728,46.7462,46.6646,46.6891,154202.0
2019-03-06 11:50:00,57.26,57.28,57.23,57.28,315932.0,46.6891,46.7054,46.6646,46.7054,315932.0
2019-03-06 12:00:00,57.28,57.37,57.28,57.37,278837.0,46.7054,46.7788,46.7054,46.7788,278837.0
2019-03-06 12:10:00,57.37,57.37,57.24,57.25,182971.0,46.7788,46.7788,46.6728,46.6809,182971.0
2019-03-06 12:20:00,57.24,57.29,57.23,57.24,180655.0,46.6728,46.7135,46.6646,46.6728,180655.0
2019-03-06 12:30:00,57.24,57.27,57.22,57.24,139682.0,46.6728,46.6972,46.6565,46.6728,139682.0
2019-03-06 12:40:00,57.23,57.29,57.22,57.27,66948.0,46.6646,46.7135,46.6565,46.6972,66948.0
2019-03-06 12:50:00,57.27,57.29,57.22,57.24,69094.0,46.6972,46.7135,46.6565,46.6728,69094.0
2019-03-06 13:00:00,57.24,57.27,57.23,57.23,139038.0,46.6728,46.6972,46.6646,46.6646,139038.0
2019-03-06 13:10:00,57.23,57.24,57.2,57.21,83171.0,46.6646,46.6728,46.6402,46.6483,83171.0
2019-03-06 13:20:00,57.2,57.22,57.17,57.21,99446.0,46.6402,46.6565,46.6157,46.6483,99446.0
2019-03-06 13:30:00,57.21,57.26,57.19,57.26,80785.0,46.6483,46.6891,46.632,46.6891,80785.0
2019-03-06 13:40:00,57.25,57.26,57.2,57.22,197082.0,46.6809,46.6891,46.6402,46.6565,197082.0
2019-03-06 13:50:00,57.22,57.27,57.21,57.27,204718.0,46.6565,46.6972,46.6483,46.6972,204718.0
2019-03-06 14:00:00,57.27,57.31,57.27,57.29,163606.0,46.6972,46.7298,46.6972,46.7135,163606.0
2019-03-06 14:10:00,57.28,57.34,57.28,57.32,296518.0,46.7054,46.7543,46.7054,46.738,296518.0
2019-03-06 14:20:00,57.32,57.33,57.29,57.29,222915.0,46.738,46.7462,46.7135,46.7135,222915.0
2019-03-06 14:30:00,57.3,57.33,57.26,57.26,250765.0,46.7217,46.7462,46.6891,46.6891,250765.0
2019-03-06 14:40:00,57.26,57.28,57.25,57.25,125281.0,46.6891,46.7054,46.6809,46.6809,125281.0
2019-03-06 14:50:00,57.26,57.27,57.19,57.24,219854.0,46.6891,46.6972,46.632,46.6728,219854.0
2019-03-06 15:00:00,57.24,57.26,57.21,57.22,114930.0,46.6728,46.6891,46.6483,46.6565,114930.0
2019-03-06 15:10:00,57.22,57.22,57.14,57.16,209818.0,46.6565,46.6565,46.5912,46.6075,209818.0
2019-03-06 15:20:00,57.16,57.18,57.11,57.14,385879.0,46.6075,46.6238,46.5668,46.5912,385879.0
2019-03-06 15:30:00,57.14,57.24,57.14,57.22,190462.0,46.5912,46.6728,46.5912,46.6565,190462.0
2019-03-06 15:40:00,57.23,57.27,57.17,57.22,760999.0,46.6646,46.6972,46.6157,46.6565,760999.0
2019-03-06 15:50:00,57.22,57.27,57.16,57.17,1554570.0,46.6565,46.6972,46.6075,46.6157,1554570.0
2019-03-07 09:30:00,57.26,57.71,57.26,57.63,1014852.0,46.6891,47.056,46.6891,46.9908,1014852.0
2019-03-07 09:40:00,57.64,57.66,57.33,57.37,722603.0,46.9989,47.0152,46.7462,46.7788,722603.0
2019-03-07 09:50:00,57.37,57.41,57.27,57.38,611678.0,46.7788,46.8114,46.6972,46.7869,611678.0
2019-03-07 10:00:00,57.38,57.42,57.31,57.33,417184.0,46.7869,46.8195,46.7298,46.7462,417184.0
2019-03-07 10:10:00,57.33,57.39,57.31,57.34,425368.0,46.7462,46.7951,46.7298,46.7543,425368.0
2019-03-07 10:20:00,57.34,57.36,57.3,57.3,228041.0,46.7543,46.7706,46.7217,46.7217,228041.0
2019-03-07 10:30:00,57.3,57.38,57.28,57.36,329471.0,46.7217,46.7869,46.7054,46.7706,329471.0
2019-03-07 10:40:00,57.37,57.38,57.31,57.34,233674.0,46.7788,46.7869,46.7298,46.7543,233674.0
2019-03-07 10:50:00,57.34,57.46,57.32,57.45,364464.0,46.7543,46.8522,46.738,46.844,364464.0
2019-03-07 11:00:00,57.46,57.53,57.43,57.53,313726.0,46.8522,46.9092,46.8277,46.9092,313726.0
2019-03-07 11:10:00,57.53,57.59,57.44,57.47,428345.0,46.9092,46.9582,46.8358,46.8603,428345.0
2019-03-07 11:20:00,57.47,57.47,57.41,57.43,233772.0,46.8603,46.8603,46.8114,46.8277,233772.0
2019-03-07 11:30:00,57.44,57.47,57.41,57.44,317489.0,46.8358,46.8603,46.8114,46.8358,317489.0
2019-03-07 11:40:00,57.44,57.45,57.4,57.45,107228.0,46.8358,46.844,46.8032,46.844,107228.0
2019-03-07 11:50:00,57.44,57.52,57.44,57.51,210927.0,46.8358,46.9011,46.8358,46.8929,210927.0
2019-03-07 12:00:00,57.5,57.51,57.37,57.39,256446.0,46.8848,46.8929,46.7788,46.7951,256446.0
2019-03-07 12:10:00,57.38,57.43,57.36,57.39,140416.0,46.7869,46.8277,46.7706,46.7951,140416.0
2019-03-07 12:20:00,57.38,57.42,57.38,57.41,251997.0,46.7869,46.8195,46.7869,46.8114,251997.0
2019-03-07 12:30:00,57.4,57.43,57.35,57.41,322796.0,46.8032,46.8277,46.7625,46.8114,322796.0
2019-03-07 12:40:00,57.41,57.49,57.4,57.45,248506.0,46.8114,46.8766,46.8032,46.844,248506.0
2019-03-07 12:50:00,57.45,57.49,57.44,57.48,191862.0,46.844,46.8766,46.8358,46.8685,191862.0
2019-03-07 13:00:00,57.47,57.49,57.44,57.47,107726.0,46.8603,46.8766,46.8358,46.8603,107726.0
2019-03-07 13:10:00,57.48,57.52,57.47,57.49,124752.0,46.8685,46.9011,46.8603,46.8766,124752.0
2019-03-07 13:20:00,57.49,57.5,57.46,57.49,133089.0,46.8766,46.8848,46.8522,46.8766,133089.0
2019-03-07 13:30:00,57.48,57.48,57.4,57.43,156566.0,46.8685,46.8685,46.8032,46.8277,156566.0
2019-03-07 13:40:00,57.43,57.47,57.42,57.46,151533.0,46.8277,46.8603,46.8195,46.8522,151533.0
2019-03-07 13:50:00,57.46,57.48,57.45,57.45,134221.0,46.8522,46.8685,46.844,46.844,134221.0
2019-03-07 14:00:00,57.45,57.46,57.42,57.44,234845.0,46.844,46.8522,46.8195,46.8358,234845.0
2019-03-07 14:10:00,57.44,57.46,57.36,57.37,196057.0,46.8358,46.8522,46.7706,46.7788,196057.0
2019-03-07 14:20:00,57.37,57.41,57.35,57.38,167757.0,46.7788,46.8114,46.7625,46.7869,167757.0
2019-03-07 14:30:00,57.38,57.39,57.34,57.35,150967.0,46.7869,46.7951,46.7543,46.7625,150967.0
2019-03-07 14:40:00,57.36,57.38,57.29,57.32,176191.0,46.7706,46.7869,46.7135,46.738,176191.0
2019-03-07 14:50:00,57.31,57.35,57.28,57.32,177477.0,46.7298,46.7625,46.7054,46.738,177477.0
2019-03-07 15:00:00,57.32,57.32,57.26,57.26,244436.0,46.738,46.738,46.6891,46.6891,244436.0
2019-03-07 15:10:00,57.27,57.33,57.23,57.33,252420.0,46.6972,46.7462,46.6646,46.7462,252420.0
2019-03-07 15:20:00,57.33,57.37,57.31,57.33,249494.0,46.7462,46.7788,46.7298,46.7462,249494.0
2019-03-07 15:30:00,57.32,57.35,57.28,57.32,467656.0,46.738,46.7625,46.7054,46.738,467656.0
2019-03-07 15:40:00,57.33,57.33,57.23,57.29,823857.0,46.7462,46.7462,46.6646,46.7135,823857.0
2019-03-07 15:50:00,57.3,57.37,57.19,57.35,2984573.0,46.7217,46.7788,46.632,46.7625,2984573.0
2019-03-08 09:30:00,57.42,57.59,57.37,57.48,1346397.0,46.8195,46.9582,46.7788,46.8685,1346397.0
2019-03-08 09:40:00,57.47,57.53,57.33,57.33,691441.0,46.8603,46.9092,46.7462,46.7462,691441.0
2019-03-08 09:50:00,57.33,57.33,57.2,57.28,527778.0,46.7462,46.7462,46.6402,46.7054,527778.0
2019-03-08 10:00:00,57.28,57.34,57.24,57.28,646367.0,46.7054,46.7543,46.6728,46.7054,646367.0
2019-03-08 10:10:00,57.27,57.34,57.17,57.19,716784.0,46.6972,46.7543,46.6157,46.632,716784.0
2019-03-08 10:20:00,57.19,57.21,57.12,57.18,366717.0,46.632,46.6483,46.5749,46.6238,366717.0
2019-03-08 10:30:00,57.18,57.19,57.02,57.02,405630.0,46.6238,46.632,46.4934,46.4934,405630.0
2019-03-08 10:40:00,57.03,57.19,57.01,57.16,331622.0,46.5015,46.632,46.4852,46.6075,331622.0
2019-03-08 10:50:00,57.15,57.19,57.11,57.17,417373.0,46.5994,46.632,46.5668,46.6157,417373.0
2019-03-08 11:00:00,57.17,57.17,57.1,57.13,241546.0,46.6157,46.6157,46.5586,46.5831,241546.0
2019-03-08 11:10:00,57.13,57.21,57.12,57.18,348116.0,46.5831,46.6483,46.5749,46.6238,348116.0
2019-03-08 11:20:00,57.18,57.21,57.13,57.17,408171.0,46.6238,46.6483,46.5831,46.6157,408171.0
2019-03-08 11:30:00,57.17,57.23,57.14,57.23,262331.0,46.6157,46.6646,46.5912,46.6646,262331.0
2019-03-08 11:40:00,57.23,57.32,57.22,57.32,324802.0,46.6646,46.738,46.6565,46.738,324802.0
2019-03-08 11:50:00,57.32,57.35,57.31,57.31,170392.0,46.738,46.7625,46.7298,46.7298,170392.0
2019-03-08 12:00:00,57.31,57.37,57.29,57.36,289187.0,46.7298,46.7788,46.7135,46.7706,289187.0
2019-03-08 12:10:00,57.36,57.37,57.31,57.32,142481.0,46.7706,46.7788,46.7298,46.738,142481.0
2019-03-08 12:20:00,57.31,57.33,57.26,57.31,226715.0,46.7298,46.7462,46.6891,46.7298,226715.0
2019-03-08 12:30:00,57.31,57.31,57.22,57.23,131413.0,46.7298,46.7298,46.6565,46.6646,131413.0
2019-03-08 12:40:00,57.23,57.24,57.19,57.21,217285.0,46.6646,46.6728,46.632,46.6483,217285.0
2019-03-08 12:50:00,57.2,57.21,57.16,57.18,380699.0,46.6402,46.6483,46.6075,46.6238,380699.0
2019-03-08 13:00:00,57.18,57.19,57.16,57.19,288262.0,46.6238,46.632,46.6075,46.632,288262.0
2019-03-08 13:10:00,57.19,57.21,57.14,57.15,271019.0,46.632,46.6483,46.5912,46.5994,271019.0
2019-03-08 13:20:00,57.14,57.18,57.12,57.17,299325.0,46.5912,46.6238,46.5749,46.6157,299325.0
2019-03-08 13:30:00,57.16,57.2,57.15,57.2,217686.0,46.6075,46.6402,46.5994,46.6402,217686.0
2019-03-08 13:40:00,57.2,57.22,57.18,57.22,196499.0,46.6402,46.6565,46.6238,46.6565,196499.0
2019-03-08 13:50:00,57.22,57.23,57.19,57.2,133486.0,46.6565,46.6646,46.632,46.6402,133486.0
2019-03-08 14:00:00,57.2,57.21,57.15,57.17,133789.0,46.6402,46.6483,46.5994,46.6157,133789.0
2019-03-08 14:10:00,57.17,57.25,57.17,57.25,340533.0,46.6157,46.6809,46.6157,46.6809,340533.0
2019-03-08 14:20:00,57.25,57.29,57.24,57.26,308849.0,46.6809,46.7135,46.6728,46.6891,308849.0
2019-03-08 14:30:00,57.27,57.34,57.26,57.3,232693.0,46.6972,46.7543,46.6891,46.7217,232693.0
2019-03-08 14:40:00,57.3,57.34,57.29,57.33,150448.0,46.7217,46.7543,46.7135,46.7462,150448.0
2019-03-08 14:50:00,57.33,57.35,57.3,57.31,209531.0,46.7462,46.7625,46.7217,46.7298,209531.0
2019-03-08 15:00:00,57.3,57.38,57.27,57.32,401767.0,46.7217,46.7869,46.6972,46.738,401767.0
2019-03-08 15:10:00,57.32,57.33,57.27,57.31,277753.0,46.738,46.7462,46.6972,46.7298,277753.0
2019-03-08 15:20:00,57.31,57.39,57.31,57.31,531206.0,46.7298,46.7951,46.7298,46.7298,531206.0
2019-03-08 15:30:00,57.3,57.35,57.26,57.28,555352.0,46.7217,46.7625,46.6891,46.7054,555352.0
2019-03-08 15:40:00,57.28,57.4,57.26,57.35,584368.0,46.7054,46.8032,46.6891,46.7625,584368.0
2019-03-08 15:50:00,57.36,57.57,57.35,57.55,2453280.0,46.7706,46.9418,46.7625,46.9255,2453280.0
2019-03-11 09:30:00,57.57,57.72,57.53,57.62,629933.0,46.9418,47.0642,46.9092,46.9826,629933.0
2019-03-11 09:40:00,57.62,57.7,57.56,57.66,333079.0,46.9826,47.0478,46.9337,47.0152,333079.0
2019-03-11 09:50:00,57.66,57.67,57.55,57.62,363409.0,47.0152,47.0234,46.9255,46.9826,363409.0
2019-03-11 10:00:00,57.62,57.64,57.53,57.59,243323.0,46.9826,46.9989,46.9092,46.9582,243323.0
2019-03-11 10:10:00,57.59,57.68,57.57,57.67,334951.0,46.9582,47.0315,46.9418,47.0234,334951.0
2019-03-11 10:20:00,57.67,57.79,57.66,57.78,404143.0,47.0234,47.1212,47.0152,47.1131,404143.0
2019-03-11 10:30:00,57.78,57.81,57.74,57.79,387145.0,47.1131,47.1375,47.0805,47.1212,387145.0
2019-03-11 10:40:00,57.79,57.82,57.64,57.65,247541.0,47.1212,47.1457,46.9989,47.0071,247541.0
2019-03-11 10:50:00,57.66,57.76,57.65,57.75,228254.0,47.0152,47.0968,47.0071,47.0886,228254.0
2019-03-11 11:00:00,57.75,57.77,57.7,57.76,225391.0,47.0886,47.1049,47.0478,47.0968,225391.0
2019-03-11 11:10:00,57.76,57.77,57.65,57.69,210355.0,47.0968,47.1049,47.0071,47.0397,210355.0
2019-03-11 11:20:00,57.69,57.76,57.69,57.76,172059.0,47.0397,47.0968,47.0397,47.0968,172059.0
2019-03-11 11:30:00,57.76,57.78,57.69,57.71,150003.0,47.0968,47.1131,47.0397,47.056,150003.0
2019-03-11 11:40:00,57.7,57.82,57.69,57.8,208838.0,47.0478,47.1457,47.0397,47.1294,208838.0
2019-03-11 11:50:00,57.8,57.81,57.73,57.8,383836.0,47.1294,47.1375,47.0723,47.1294,383836.0
2019-03-11 12:00:00,57.8,57.81,57.72,57.74,578962.0,47.1294,47.1375,47.0642,47.0805,578962.0
2019-03-11 12:10:00,57.74,57.78,57.73,57.76,347831.0,47.0805,47.1131,47.0723,47.0968,347831.0
2019-03-11 12:20:00,57.76,57.82,57.75,57.82,392390.0,47.0968,47.1457,47.0886,47.1457,392390.0
2019-03-11 12:30:00,57.82,57.83,57.79,57.81,203453.0,47.1457,47.1538,47.1212,47.1375,203453.0
2019-03-11 12:40:00,57.8,57.81,57.74,57.74,157053.0,47.1294,47.1375,47.0805,47.0805,157053.0
2019-03-11 12:50:00,57.74,57.74,57.7,57.72,264326.0,47.0805,47.0805,47.0478,47.0642,264326.0
2019-03-11 13:00:00,57.72,57.74,57.69,57.73,162866.0,47.0642,47.0805,47.0397,47.0723,162866.0
2019-03-11 13:10:00,57.73,57.77,57.71,57.77,162668.0,47.0723,47.1049,47.056,47.1049,162668.0
2019-03-11 13:20:00,57.76,57.8,57.76,57.79,163107.0,47.0968,47.1294,47.0968,47.1212,163107.0
2019-03-11 13:30:00,57.79,57.8,57.75,57.76,158931.0,47.1212,47.1294,47.0886,47.0968,158931.0
2019-03-11 13:40:00,57.76,57.78,57.74,57.74,153833.0,47.0968,47.1131,47.0805,47.0805,153833.0
2019-03-11 13:50:00,57.75,57.78,57.73,57.76,176920.0,47.0886,47.1131,47.0723,47.0968,176920.0
2019-03-11 14:00:00,57.76,57.81,57.75,57.76,193573.0,47.0968,47.1375,47.0886,47.0968,193573.0
2019-03-11 14:10:00,57.76,57.77,57.73,57.77,252146.0,47.0968,47.1049,47.0723,47.1049,252146.0
2019-03-11 14:20:00,57.77,57.81,57.76,57.8,230963.0,47.1049,47.1375,47.0968,47.1294,230963.0
2019-03-11 14:30:00,57.79,57.83,57.78,57.81,389187.0,47.1212,47.1538,47.1131,47.1375,389187.0
2019-03-11 14:40:00,57.81,57.82,57.78,57.82,345671.0,47.1375,47.1457,47.1131,47.1457,345671.0
2019-03-11 14:50:00,57.81,57.88,57.79,57.87,378540.0,47.1375,47.1946,47.1212,47.1865,378540.0
2019-03-11 15:00:00,57.86,57.89,57.83,57.88,346856.0,47.1783,47.2028,47.1538,47.1946,346856.0
2019-03-11 15:10:00,57.88,57.89,57.84,57.85,327510.0,47.1946,47.2028,47.162,47.1702,327510.0
2019-03-11 15:20:00,57.85,57.89,57.84,57.85,459327.0,47.1702,47.2028,47.162,47.1702,459327.0
2019-03-11 15:30:00,57.85,57.96,57.85,57.91,673708.0,47.1702,47.2598,47.1702,47.2191,673708.0
2019-03-11 15:40:00,57.91,57.97,57.89,57.96,501582.0,47.2191,47.268,47.2028,47.2598,501582.0
2019-03-11 15:50:00,57.96,57.98,57.89,57.97,1790585.0,47.2598,47.2762,47.2028,47.268,1790585.0
2019-03-12 09:30:00,58.06,58.19,57.95,58.12,579122.0,47.3414,47.4474,47.2517,47.3903,579122.0
2019-03-12 09:40:00,58.12,58.23,58.1,58.18,722127.0,47.3903,47.48,47.374,47.4392,722127.0
2019-03-12 09:50:00,58.19,58.19,58.09,58.09,771920.0,47.4474,47.4474,47.3658,47.3658,771920.0
2019-03-12 10:00:00,58.09,58.16,58.05,58.15,463538.0,47.3658,47.4229,47.3332,47.4148,463538.0
2019-03-12 10:10:00,58.16,58.17,58.1,58.14,662479.0,47.4229,47.4311,47.374,47.4066,662479.0
2019-03-12 10:20:00,58.14,58.15,58.07,58.09,432427.0,47.4066,47.4148,47.3495,47.3658,432427.0
2019-03-12 10:30:00,58.09,58.16,58.09,58.14,295204.0,47.3658,47.4229,47.3658,47.4066,295204.0
2019-03-12 10:40:00,58.14,58.16,58.09,58.16,169473.0,47.4066,47.4229,47.3658,47.4229,169473.0
2019-03-12 10:50:00,58.16,58.19,58.1,58.12,254862.0,47.4229,47.4474,47.374,47.3903,254862.0
2019-03-12 11:00:00,58.12,58.27,58.12,58.23,440062.0,47.3903,47.5126,47.3903,47.48,440062.0
2019-03-12 11:10:00,58.24,58.35,58.24,58.35,233060.0,47.4882,47.5778,47.4882,47.5778,233060.0
2019-03-12 11:20:00,58.35,58.38,58.33,58.34,320734.0,47.5778,47.6023,47.5615,47.5697,320734.0
2019-03-12 11:30:00,58.33,58.38,58.3,58.34,205285.0,47.5615,47.6023,47.5371,47.5697,205285.0
2019-03-12 11:40:00,58.34,58.34,58.27,58.31,305135.0,47.5697,47.5697,47.5126,47.5452,305135.0
2019-03-12 11:50:00,58.31,58.35,58.3,58.35,172064.0,47.5452,47.5778,47.5371,47.5778,172064.0
2019-03-12 12:00:00,58.34,58.36,58.31,58.32,327526.0,47.5697,47.586,47.5452,47.5534,327526.0
2019-03-12 12:10:00,58.32,58.39,58.3,58.39,110347.0,47.5534,47.6105,47.5371,47.6105,110347.0
2019-03-12 12:20:00,58.38,58.39,58.3,58.3,298799.0,47.6023,47.6105,47.5371,47.5371,298799.0
2019-03-12 12:30:00,58.3,58.31,58.25,58.29,163964.0,47.5371,47.5452,47.4963,47.5289,163964.0
2019-03-12 12:40:00,58.3,58.35,58.28,58.32,407389.0,47.5371,47.5778,47.5208,47.5534,407389.0
2019-03-12 12:50:00,58.33,58.33,58.28,58.3,119381.0,47.5615,47.5615,47.5208,47.5371,119381.0
2019-03-12 13:00:00,58.3,58.33,58.26,58.28,178823.0,47.5371,47.5615,47.5045,47.5208,178823.0
2019-03-12 13:10:00,58.27,58.29,58.26,58.28,96680.0,47.5126,47.5289,47.5045,47.5208,96680.0
2019-03-12 13:20:00,58.28,58.35,58.27,58.34,91709.0,47.5208,47.5778,47.5126,47.5697,91709.0
2019-03-12 13:30:00,58.34,58.35,58.31,58.33,168543.0,47.5697,47.5778,47.5452,47.5615,168543.0
2019-03-12 13:40:00,58.32,58.33,58.3,58.33,140230.0,47.5534,47.5615,47.5371,47.5615,140230.0
2019-03-12 13:50:00,58.33,58.36,58.31,58.36,397129.0,47.5615,47.586,47.5452,47.586,397129.0
2019-03-12 14:00:00,58.36,58.38,58.34,58.37,335879.0,47.586,47.6023,47.5697,47.5942,335879.0
2019-03-12 14:10:00,58.38,58.4,58.37,58.39,231690.0,47.6023,47.6186,47.5942,47.6105,231690.0
2019-03-12 14:20:00,58.39,58.42,58.35,58.35,855474.0,47.6105,47.6349,47.5778,47.5778,855474.0
2019-03-12 14:30:00,58.36,58.38,58.32,58.32,368240.0,47.586,47.6023,47.5534,47.5534,368240.0
2019-03-12 14:40:00,58.32,58.33,58.27,58.28,454135.0,47.5534,47.5615,47.5126,47.5208,454135.0
2019-03-12 14:50:00,58.29,58.33,58.27,58.32,266287.0,47.5289,47.5615,47.5126,47.5534,266287.0
2019-03-12 15:00:00,58.32,58.32,58.28,58.29,391309.0,47.5534,47.5534,47.5208,47.5289,391309.0
2019-03-12 15:10:00,58.29,58.3,58.22,58.23,388844.0,47.5289,47.5371,47.4718,47.48,388844.0
2019-03-12 15:20:00,58.23,58.28,58.18,58.28,395433.0,47.48,47.5208,47.4392,47.5208,395433.0
2019-03-12 15:30:00,58.28,58.32,58.27,58.29,600742.0,47.5208,47.5534,47.5126,47.5289,600742.0
2019-03-12 15:40:00,58.29,58.4,58.28,58.32,859504.0,47.5289,47.6186,47.5208,47.5534,859504.0
2019-03-12 15:50:00,58.32,58.36,58.26,58.35,2587468.0,47.5534,47.586,47.5045,47.5778,2587468.0
2019-03-13 09:30:00,58.25,58.39,58.21,58.36,843673.0,47.4963,47.6105,47.4637,47.586,843673.0
2019-03-13 09:40:00,58.36,58.44,58.34,58.43,344572.0,47.586,47.6512,47.5697,47.6431,344572.0
2019-03-13 09:50:00,58.43,58.49,58.39,58.46,332753.0,47.6431,47.692,47.6105,47.6675,332753.0
2019-03-13 10:00:00,58.47,58.47,58.33,58.35,360121.0,47.6757,47.6757,47.5615,47.5778,360121.0
2019-03-13 10:10:00,58.35,58.43,58.34,58.37,265918.0,47.5778,47.6431,47.5697,47.5942,265918.0
2019-03-13 10:20:00,58.38,58.4,58.32,58.39,1000317.0,47.6023,47.6186,47.5534,47.6105,1000317.0
2019-03-13 10:30:00,58.39,58.49,58.38,58.47,432180.0,47.6105,47.692,47.6023,47.6757,432180.0
2019-03-13 10:40:00,58.47,58.47,58.42,58.43,230365.0,47.6757,47.6757,47.6349,47.6431,230365.0
2019-03-13 10:50:00,58.43,58.49,58.42,58.45,234533.0,47.6431,47.692,47.6349,47.6594,234533.0
2019-03-13 11:00:00,58.46,58.49,58.43,58.47,307683.0,47.6675,47.692,47.6431,47.6757,307683.0
2019-03-13 11:10:00,58.46,58.47,58.39,58.42,170803.0,47.6675,47.6757,47.6105,47.6349,170803.0
2019-03-13 11:20:00,58.42,58.48,58.4,58.45,225727.0,47.6349,47.6839,47.6186,47.6594,225727.0
2019-03-13 11:30:00,58.45,58.48,58.42,58.43,186638.0,47.6594,47.6839,47.6349,47.6431,186638.0
2019-03-13 11:40:00,58.44,58.45,58.38,58.41,153538.0,47.6512,47.6594,47.6023,47.6268,153538.0
2019-03-13 11:50:00,58.41,58.46,58.4,58.4,133216.0,47.6268,47.6675,47.6186,47.6186,133216.0
2019-03-13 12:00:00,58.41,58.49,58.39,58.48,295748.0,47.6268,47.692,47.6105,47.6839,295748.0
2019-03-13 12:10:00,58.48,58.49,58.38,58.38,473126.0,47.6839,47.692,47.6023,47.6023,473126.0
2019-03-13 12:20:00,58.38,58.39,58.33,58.37,252501.0,47.6023,47.6105,47.5615,47.5942,252501.0
2019-03-13 12:30:00,58.36,58.38,58.34,58.35,331810.0,47.586,47.6023,47.5697,47.5778,331810.0
2019-03-13 12:40:00,58.35,58.4,58.34,58.39,485364.0,47.5778,47.6186,47.5697,47.6105,485364.0
2019-03-13 12:50:00,58.39,58.4,58.36,58.38,116727.0,47.6105,47.6186,47.586,47.6023,116727.0
2019-03-13 13:00:00,58.38,58.44,58.37,58.43,221275.0,47.6023,47.6512,47.5942,47.6431,221275.0
2019-03-13 13:10:00,58.43,58.46,58.42,58.45,225583.0,47.6431,47.6675,47.6349,47.6594,225583.0
2019-03-13 13:20:00,58.46,58.48,58.4,58.41,191193.0,47.6675,47.6839,47.6186,47.6268,191193.0
2019-03-13 13:30:00,58.41,58.45,58.4,58.45,320823.0,47.6268,47.6594,47.6186,47.6594,320823.0
2019-03-13 13:40:00,58.45,58.47,58.43,58.45,277437.0,47.6594,47.6757,47.6431,47.6594,277437.0
2019-03-13 13:50:00,58.45,58.46,58.4,58.46,256332.0,47.6594,47.6675,47.6186,47.6675,256332.0
2019-03-13 14:00:00,58.46,58.49,58.44,58.46,465174.0,47.6675,47.692,47.6512,47.6675,465174.0
2019-03-13 14:10:00,58.46,58.47,58.42,58.44,360074.0,47.6675,47.6757,47.6349,47.6512,360074.0
2019-03-13 14:20:00,58.44,58.48,58.42,58.46,339486.0,47.6512,47.6839,47.6349,47.6675,339486.0
2019-03-13 14:30:00,58.47,58.56,58.46,58.54,274533.0,47.6757,47.7491,47.6675,47.7328,274533.0
2019-03-13 14:40:00,58.54,58.55,58.49,58.52,527641.0,47.7328,47.7409,47.692,47.7165,527641.0
2019-03-13 14:50:00,58.52,58.56,58.48,58.54,348348.0,47.7165,47.7491,47.6839,47.7328,348348.0
2019-03-13 15:00:00,58.54,58.55,58.47,58.47,364584.0,47.7328,47.7409,47.6757,47.6757,364584.0
2019-03-13 15:10:00,58.47,58.52,58.47,58.51,318332.0,47.6757,47.7165,47.6757,47.7083,318332.0
2019-03-13 15:20:00,58.5,58.55,58.48,58.48,370759.0,47.7002,47.7409,47.6839,47.6839,370759.0
2019-03-13 15:30:00,58.48,58.52,58.46,58.5,385200.0,47.6839,47.7165,47.6675,47.7002,385200.0
2019-03-13 15:40:00,58.51,58.51,58.42,58.44,551819.0,47.7083,47.7083,47.6349,47.6512,551819.0
2019-03-13 15:50:00,58.44,58.49,58.21,58.41,2307971.0,47.6512,47.692,47.4637,47.6268,2307971.0
2019-03-14 09:30:00,58.39,58.5,58.22,58.26,807782.0,47.6105,47.7002,47.4718,47.5045,807782.0
2019-03-14 09:40:00,58.26,58.3,58.19,58.26,444993.0,47.5045,47.5371,47.4474,47.5045,444993.0
2019-03-14 09:50:00,58.27,58.3,58.23,58.28,267590.0,47.5126,47.5371,47.48,47.5208,267590.0
2019-03-14 10:00:00,58.27,58.29,58.2,58.25,329653.0,47.5126,47.5289,47.4555,47.4963,329653.0
2019-03-14 10:10:00,58.25,58.36,58.25,58.35,235440.0,47.4963,47.586,47.4963,47.5778,235440.0
2019-03-14 10:20:00,58.36,58.43,58.34,58.43,285798.0,47.586,47.6431,47.5697,47.6431,285798.0
2019-03-14 10:30:00,58.44,58.52,58.43,58.46,330669.0,47.6512,47.7165,47.6431,47.6675,330669.0
2019-03-14 10:40:00,58.46,58.54,58.46,58.48,248695.0,47.6675,47.7328,47.6675,47.6839,248695.0
2019-03-14 10:50:00,58.48,58.61,58.45,58.6,207514.0,47.6839,47.7899,47.6594,47.7817,207514.0
2019-03-14 11:00:00,58.6,58.64,58.57,58.59,362106.0,47.7817,47.8143,47.7572,47.7735,362106.0
2019-03-14 11:10:00,58.59,58.64,58.56,58.61,179899.0,47.7735,47.8143,47.7491,47.7899,179899.0
2019-03-14 11:20:00,58.61,58.62,58.58,58.59,152601.0,47.7899,47.798,47.7654,47.7735,152601.0
2019-03-14 11:30:00,58.59,58.64,58.57,58.64,227906.0,47.7735,47.8143,47.7572,47.8143,227906.0
2019-03-14 11:40:00,58.64,58.73,58.62,58.7,446998.0,47.8143,47.8877,47.798,47.8632,446998.0
2019-03-14 11:50:00,58.71,58.74,58.65,58.66,294636.0,47.8714,47.8959,47.8225,47.8306,294636.0
2019-03-14 12:00:00,58.66,58.68,58.59,58.64,307523.0,47.8306,47.8469,47.7735,47.8143,307523.0
2019-03-14 12:10:00,58.64,58.64,58.59,58.63,193454.0,47.8143,47.8143,47.7735,47.8062,193454.0
2019-03-14 12:20:00,58.63,58.64,58.57,58.6,300625.0,47.8062,47.8143,47.7572,47.7817,300625.0
2019-03-14 12:30:00,58.6,58.62,58.56,58.57,182257.0,47.7817,47.798,47.7491,47.7572,182257.0
2019-03-14 12:40:00,58.57,58.59,58.54,58.59,140426.0,47.7572,47.7735,47.7328,47.7735,140426.0
2019-03-14 12:50:00,58.59,58.6,58.51,58.53,214462.0,47.7735,47.7817,47.7083,47.7246,214462.0
2019-03-14 13:00:00,58.53,58.54,58.49,58.5,176621.0,47.7246,47.7328,47.692,47.7002,176621.0
2019-03-14 13:10:00,58.5,58.53,58.41,58.44,478621.0,47.7002,47.7246,47.6268,47.6512,478621.0
2019-03-14 13:20:00,58.44,58.45,58.36,58.37,361795.0,47.6512,47.6594,47.586,47.5942,361795.0
2019-03-14 13:30:00,58.37,58.38,58.34,58.34,288636.0,47.5942,47.6023,47.5697,47.5697,288636.0
2019-03-14 13:40:00,58.35,58.35,58.29,58.31,284102.0,47.5778,47.5778,47.5289,47.5452,284102.0
2019-03-14 13:50:00,58.32,58.35,58.28,58.33,591421.0,47.5534,47.5778,47.5208,47.5615,591421.0
2019-03-14 14:00:00,58.33,58.36,58.31,58.35,172410.0,47.5615,47.586,47.5452,47.5778,172410.0
2019-03-14 14:10:00,58.35,58.37,58.32,58.36,328643.0,47.5778,47.5942,47.5534,47.586,328643.0
2019-03-14 14:20:00,58.36,58.36,58.31,58.32,181881.0,47.586,47.586,47.5452,47.5534,181881.0
2019-03-14 14:30:00,58.32,58.33,58.29,58.31,159963.0,47.5534,47.5615,47.5289,47.5452,159963.0
2019-03-14 14:40:00,58.3,58.35,58.29,58.33,383137.0,47.5371,47.5778,47.5289,47.5615,383137.0
2019-03-14 14:50:00,58.33,58.39,58.3,58.37,283304.0,47.5615,47.6105,47.5371,47.5942,283304.0
2019-03-14 15:00:00,58.37,58.38,58.3,58.34,432090.0,47.5942,47.6023,47.5371,47.5697,432090.0
2019-03-14 15:10:00,58.34,58.35,58.28,58.31,579141.0,47.5697,47.5778,47.5208,47.5452,579141.0
2019-03-14 15:20:00,58.32,58.36,58.3,58.36,441312.0,47.5534,47.586,47.5371,47.586,441312.0
2019-03-14 15:30:00,58.36,58.43,58.35,58.39,415735.0,47.586,47.6431,47.5778,47.6105,415735.0
2019-03-14 15:40:00,58.39,58.44,58.39,58.41,886835.0,47.6105,47.6512,47.6105,47.6268,886835.0
2019-03-14 15:50:00,58.42,58.47,58.34,58.37,1556956.0,47.6349,47.6757,47.5697,47.5942,1556956.0
2019-03-15 09:30:00,58.07,58.13,57.88,58.03,881561.0,47.6996,47.7489,47.5435,47.6667,881561.0
2019-03-15 09:40:00,58.03,58.06,57.85,57.88,904857.0,47.6667,47.6914,47.5189,47.5435,904857.0
2019-03-15 09:50:00,57.88,57.89,57.74,57.8,768552.0,47.5435,47.5517,47.4285,47.4778,768552.0
2019-03-15 10:00:00,57.8,57.9,57.79,57.85,662993.0,47.4778,47.56,47.4696,47.5189,662993.0
2019-03-15 10:10:00,57.86,58.01,57.85,57.98,366207.0,47.5271,47.6503,47.5189,47.6257,366207.0
2019-03-15 10:20:00,57.99,58.12,57.99,58.12,335872.0,47.6339,47.7407,47.6339,47.7407,335872.0
2019-03-15 10:30:00,58.12,58.14,57.99,58.02,243586.0,47.7407,47.7571,47.6339,47.6585,243586.0
2019-03-15 10:40:00,58.02,58.09,58.01,58.06,106270.0,47.6585,47.716,47.6503,47.6914,106270.0
2019-03-15 10:50:00,58.07,58.12,58.06,58.07,126140.0,47.6996,47.7407,47.6914,47.6996,126140.0
2019-03-15 11:00:00,58.07,58.09,58.04,58.07,134092.0,47.6996,47.716,47.675,47.6996,134092.0
2019-03-15 11:10:00,58.07,58.12,58.04,58.12,124482.0,47.6996,47.7407,47.675,47.7407,124482.0
2019-03-15 11:20:00,58.12,58.22,58.12,58.21,300414.0,47.7407,47.8228,47.7407,47.8146,300414.0
2019-03-15 11:30:00,58.21,58.22,58.15,58.17,407019.0,47.8146,47.8228,47.7653,47.7817,407019.0
2019-03-15 11:40:00,58.17,58.28,58.14,58.27,302354.0,47.7817,47.8721,47.7571,47.8639,302354.0
2019-03-15 11:50:00,58.27,58.29,58.19,58.24,258471.0,47.8639,47.8803,47.7982,47.8392,258471.0
2019-03-15 12:00:00,58.24,58.26,58.17,58.2,319803.0,47.8392,47.8557,47.7817,47.8064,319803.0
2019-03-15 12:10:00,58.21,58.26,58.19,58.26,146419.0,47.8146,47.8557,47.7982,47.8557,146419.0
2019-03-15 12:20:00,58.26,58.31,58.25,58.3,237441.0,47.8557,47.8967,47.8475,47.8885,237441.0
2019-03-15 12:30:00,58.3,58.34,58.29,58.32,198123.0,47.8885,47.9214,47.8803,47.905,198123.0
2019-03-15 12:40:00,58.32,58.35,58.31,58.33,97939.0,47.905,47.9296,47.8967,47.9132,97939.0
2019-03-15 12:50:00,58.34,58.36,58.3,58.33,285722.0,47.9214,47.9378,47.8885,47.9132,285722.0
2019-03-15 13:00:00,58.34,58.34,58.23,58.28,197054.0,47.9214,47.9214,47.831,47.8721,197054.0
2019-03-15 13:10:00,58.27,58.31,58.27,58.29,112286.0,47.8639,47.8967,47.8639,47.8803,112286.0
2019-03-15 13:20:00,58.29,58.29,58.23,58.23,92643.0,47.8803,47.8803,47.831,47.831,92643.0
2019-03-15 13:30:00,58.23,58.25,58.21,58.24,171694.0,47.831,47.8475,47.8146,47.8392,171694.0
2019-03-15 13:40:00,58.24,58.3,58.23,58.28,201693.0,47.8392,47.8885,47.831,47.8721,201693.0
2019-03-15 13:50:00,58.27,58.29,58.26,58.27,187511.0,47.8639,47.8803,47.8557,47.8639,187511.0
2019-03-15 14:00:00,58.28,58.32,58.28,58.3,189885.0,47.8721,47.905,47.8721,47.8885,189885.0
2019-03-15 14:10:00,58.31,58.36,58.3,58.32,260731.0,47.8967,47.9378,47.8885,47.905,260731.0
2019-03-15 14:20:00,58.32,58.34,58.29,58.3,175976.0,47.905,47.9214,47.8803,47.8885,175976.0
2019-03-15 14:30:00,58.29,58.37,58.29,58.34,364131.0,47.8803,47.946,47.8803,47.9214,364131.0
2019-03-15 14:40:00,58.34,58.38,58.32,58.36,250353.0,47.9214,47.9542,47.905,47.9378,250353.0
2019-03-15 14:50:00,58.35,58.35,58.28,58.31,453267.0,47.9296,47.9296,47.8721,47.8967,453267.0
2019-03-15 15:00:00,58.31,58.31,58.21,58.22,410113.0,47.8967,47.8967,47.8146,47.8228,410113.0
2019-03-15 15:10:00,58.22,58.22,58.16,58.18,594448.0,47.8228,47.8228,47.7735,47.79,594448.0
2019-03-15 15:20:00,58.18,58.26,58.16,58.23,735778.0,47.79,47.8557,47.7735,47.831,735778.0
2019-03-15 15:30:00,58.23,58.29,58.17,58.21,1086439.0,47.831,47.8803,47.7817,47.8146,1086439.0
2019-03-15 15:40:00,58.22,58.27,58.2,58.25,833196.0,47.8228,47.8639,47.8064,47.8475,833196.0
2019-03-15 15:50:00,58.24,58.25,58.14,58.19,2986960.0,47.8392,47.8475,47.7571,47.7982,2986960.0
2019-03-18 09:30:00,58.22,58.3,58.06,58.25,610775.0,47.8228,47.8885,47.6914,47.8475,610775.0
2019-03-18 09:40:00,58.24,58.25,58.09,58.12,368020.0,47.8392,47.8475,47.716,47.7407,368020.0
2019-03-18 09:50:00,58.12,58.16,58.07,58.15,354385.0,47.7407,47.7735,47.6996,47.7653,354385.0
2019-03-18 10:00:00,58.14,58.18,58.11,58.11,223467.0,47.7571,47.79,47.7325,47.7325,223467.0
2019-03-18 10:10:00,58.11,58.15,58.04,58.1,267440.0,47.7325,47.7653,47.675,47.7242,267440.0
2019-03-18 10:20:00,58.1,58.12,58.06,58.1,339264.0,47.7242,47.7407,47.6914,47.7242,339264.0
2019-03-18 10:30:00,58.1,58.16,58.08,58.08,185987.0,47.7242,47.7735,47.7078,47.7078,185987.0
2019-03-18 10:40:00,58.08,58.14,58.06,58.1,101653.0,47.7078,47.7571,47.6914,47.7242,101653.0
2019-03-18 10:50:00,58.1,58.12,58.0,58.02,106560.0,47.7242,47.7407,47.6421,47.6585,106560.0
2019-03-18 11:00:00,58.01,58.01,57.94,57.97,321172.0,47.6503,47.6503,47.5928,47.6175,321172.0
2019-03-18 11:10:00,57.97,57.99,57.92,57.94,167131.0,47.6175,47.6339,47.5764,47.5928,167131.0
2019-03-18 11:20:00,57.94,57.95,57.83,57.86,271448.0,47.5928,47.601,47.5025,47.5271,271448.0
2019-03-18 11:30:00,57.86,57.91,57.81,57.83,395839.0,47.5271,47.5682,47.486,47.5025,395839.0
2019-03-18 11:40:00,57.83,57.89,57.82,57.87,314240.0,47.5025,47.5517,47.4942,47.5353,314240.0
2019-03-18 11:50:00,57.87,57.94,57.86,57.91,160955.0,47.5353,47.5928,47.5271,47.5682,160955.0
2019-03-18 12:00:00,57.91,57.95,57.86,57.87,255940.0,47.5682,47.601,47.5271,47.5353,255940.0
2019-03-18 12:10:00,57.87,57.87,57.82,57.86,190750.0,47.5353,47.5353,47.4942,47.5271,190750.0
2019-03-18 12:20:00,57.86,57.91,57.85,57.86,198846.0,47.5271,47.5682,47.5189,47.5271,198846.0
2019-03-18 12:30:00,57.87,57.88,57.82,57.86,293268.0,47.5353,47.5435,47.4942,47.5271,293268.0
2019-03-18 12:40:00,57.86,57.89,57.85,57.89,155529.0,47.5271,47.5517,47.5189,47.5517,155529.0
2019-03-18 12:50:00,57.89,57.9,57.86,57.89,113915.0,47.5517,47.56,47.5271,47.5517,113915.0
2019-03-18 13:00:00,57.89,57.89,57.86,57.87,70637.0,47.5517,47.5517,47.5271,47.5353,70637.0
2019-03-18 13:10:00,57.87,57.87,57.83,57.87,121171.0,47.5353,47.5353,47.5025,47.5353,121171.0
2019-03-18 13:20:00,57.87,57.89,57.85,57.88,86192.0,47.5353,47.5517,47.5189,47.5435,86192.0
2019-03-18 13:30:00,57.87,57.89,57.86,57.87,160299.0,47.5353,47.5517,47.5271,47.5353,160299.0
2019-03-18 13:40:00,57.88,57.92,57.87,57.91,172641.0,47.5435,47.5764,47.5353,47.5682,172641.0
2019-03-18 13:50:00,57.91,57.91,57.86,57.87,104251.0,47.5682,47.5682,47.5271,47.5353,104251.0
2019-03-18 14:00:00,57.87,57.88,57.85,57.86,98244.0,47.5353,47.5435,47.5189,47.5271,98244.0
2019-03-18 14:10:00,57.86,57.88,57.79,57.8,138422.0,47.5271,47.5435,47.4696,47.4778,138422.0
2019-03-18 14:20:00,57.8,57.82,57.77,57.77,196598.0,47.4778,47.4942,47.4532,47.4532,196598.0
2019-03-18 14:30:00,57.78,57.84,57.77,57.82,179668.0,47.4614,47.5107,47.4532,47.4942,179668.0
2019-03-18 14:40:00,57.82,57.87,57.81,57.85,114048.0,47.4942,47.5353,47.486,47.5189,114048.0
2019-03-18 14:50:00,57.85,57.86,57.78,57.82,215369.0,47.5189,47.5271,47.4614,47.4942,215369.0
2019-03-18 15:00:00,57.82,57.82,57.76,57.76,288783.0,47.4942,47.4942,47.445,47.445,288783.0
2019-03-18 15:10:00,57.77,57.82,57.76,57.82,309416.0,47.4532,47.4942,47.445,47.4942,309416.0
2019-03-18 15:20:00,57.81,57.82,57.75,57.75,361441.0,47.486,47.4942,47.4367,47.4367,361441.0
2019-03-18 15:30:00,57.76,57.78,57.72,57.75,362324.0,47.445,47.4614,47.4121,47.4367,362324.0
2019-03-18 15:40:00,57.75,57.96,57.74,57.96,849255.0,47.4367,47.6092,47.4285,47.6092,849255.0
2019-03-18 15:50:00,57.96,57.99,57.9,57.97,1519614.0,47.6092,47.6339,47.56,47.6175,1519614.0
2019-03-19 09:30:00,57.88,57.97,57.69,57.73,616292.0,47.5435,47.6175,47.3875,47.4203,616292.0
2019-03-19 09:40:00,57.73,57.76,57.61,57.72,662179.0,47.4203,47.445,47.3217,47.4121,662179.0
2019-03-19 09:50:00,57.72,57.72,57.64,57.67,394639.0,47.4121,47.4121,47.3464,47.371,394639.0
2019-03-19 10:00:00,57.67,57.73,57.57,57.61,343149.0,47.371,47.4203,47.2889,47.3217,343149.0
2019-03-19 10:10:00,57.62,57.68,57.6,57.68,748611.0,47.33,47.3792,47.3135,47.3792,748611.0
2019-03-19 10:20:00,57.67,57.68,57.59,57.62,546836.0,47.371,47.3792,47.3053,47.33,546836.0
2019-03-19 10:30:00,57.62,57.65,57.59,57.65,532364.0,47.33,47.3546,47.3053,47.3546,532364.0
2019-03-19 10:40:00,57.64,57.67,57.61,57.63,598097.0,47.3464,47.371,47.3217,47.3382,598097.0
2019-03-19 10:50:00,57.63,57.65,57.56,57.59,625051.0,47.3382,47.3546,47.2807,47.3053,625051.0
2019-03-19 11:00:00,57.59,57.61,57.56,57.58,452439.0,47.3053,47.3217,47.2807,47.2971,452439.0
2019-03-19 11:10:00,57.59,57.62,57.55,57.6,286711.0,47.3053,47.33,47.2725,47.3135,286711.0
2019-03-19 11:20:00,57.6,57.62,57.55,57.57,159969.0,47.3135,47.33,47.2725,47.2889,159969.0
2019-03-19 11:30:00,57.57,57.57,57.49,57.54,548942.0,47.2889,47.2889,47.2232,47.2642,548942.0
2019-03-19 11:40:00,57.55,57.58,57.52,57.57,145673.0,47.2725,47.2971,47.2478,47.2889,145673.0
2019-03-19 11:50:00,57.56,57.67,57.55,57.64,211664.0,47.2807,47.371,47.2725,47.3464,211664.0
2019-03-19 12:00:00,57.65,57.67,57.59,57.59,210934.0,47.3546,47.371,47.3053,47.3053,210934.0
2019-03-19 12:10:00,57.6,57.6,57.5,57.53,118525.0,47.3135,47.3135,47.2314,47.256,118525.0
2019-03-19 12:20:00,57.52,57.55,57.5,57.54,141553.0,47.2478,47.2725,47.2314,47.2642,141553.0
2019-03-19 12:30:00,57.53,57.56,57.39,57.39,218708.0,47.256,47.2807,47.141,47.141,218708.0
2019-03-19 12:40:00,57.39,57.41,57.17,57.18,576189.0,47.141,47.1575,46.9603,46.9685,576189.0
2019-03-19 12:50:00,57.19,57.26,57.16,57.26,652445.0,46.9768,47.0343,46.9521,47.0343,652445.0
2019-03-19 13:00:00,57.26,57.3,57.14,57.3,571716.0,47.0343,47.0671,46.9357,47.0671,571716.0
2019-03-19 13:10:00,57.3,57.37,57.29,57.34,346438.0,47.0671,47.1246,47.0589,47.1,346438.0
2019-03-19 13:20:00,57.35,57.37,57.3,57.31,176644.0,47.1082,47.1246,47.0671,47.0753,176644.0
2019-03-19 13:30:00,57.3,57.36,57.3,57.31,256633.0,47.0671,47.1164,47.0671,47.0753,256633.0
2019-03-19 13:40:00,57.31,57.34,57.28,57.31,246885.0,47.0753,47.1,47.0507,47.0753,246885.0
2019-03-19 13:50:00,57.32,57.37,57.3,57.37,223899.0,47.0835,47.1246,47.0671,47.1246,223899.0
2019-03-19 14:00:00,57.37,57.4,57.32,57.34,210801.0,47.1246,47.1492,47.0835,47.1,210801.0
2019-03-19 14:10:00,57.34,57.34,57.23,57.24,348959.0,47.1,47.1,47.0096,47.0178,348959.0
2019-03-19 14:20:00,57.24,57.26,57.21,57.22,399722.0,47.0178,47.0343,46.9932,47.0014,399722.0
2019-03-19 14:30:00,57.23,57.27,57.19,57.19,227536.0,47.0096,47.0425,46.9768,46.9768,227536.0
2019-03-19 14:40:00,57.19,57.28,57.18,57.26,247453.0,46.9768,47.0507,46.9685,47.0343,247453.0
2019-03-19 14:50:00,57.27,57.27,57.19,57.21,347235.0,47.0425,47.0425,46.9768,46.9932,347235.0
2019-03-19 15:00:00,57.22,57.23,57.13,57.16,279766.0,47.0014,47.0096,46.9275,46.9521,279766.0
2019-03-19 15:10:00,57.16,57.18,57.11,57.14,308444.0,46.9521,46.9685,46.911,46.9357,308444.0
2019-03-19 15:20:00,57.14,57.15,57.1,57.12,574193.0,46.9357,46.9439,46.9028,46.9193,574193.0
2019-03-19 15:30:00,57.11,57.26,57.11,57.24,611454.0,46.911,47.0343,46.911,47.0178,611454.0
2019-03-19 15:40:00,57.24,57.25,57.1,57.17,1637254.0,47.0178,47.026,46.9028,46.9603,1637254.0
2019-03-19 15:50:00,57.17,57.33,57.1,57.3,3896979.0,46.9603,47.0918,46.9028,47.0671,3896979.0
2019-03-20 09:30:00,57.42,57.49,57.26,57.31,773896.0,47.1657,47.2232,47.0343,47.0753,773896.0
2019-03-20 09:40:00,57.32,57.33,57.2,57.25,242972.0,47.0835,47.0918,46.985,47.026,242972.0
2019-03-20 09:50:00,57.24,57.26,57.19,57.21,362213.0,47.0178,47.0343,46.9768,46.9932,362213.0
2019-03-20 10:00:00,57.22,57.27,57.22,57.26,282506.0,47.0014,47.0425,47.0014,47.0343,282506.0
2019-03-20 10:10:00,57.25,57.33,57.24,57.31,233861.0,47.026,47.0918,47.0178,47.0753,233861.0
2019-03-20 10:20:00,57.3,57.35,57.27,57.35,202372.0,47.0671,47.1082,47.0425,47.1082,202372.0
2019-03-20 10:30:00,57.35,57.38,57.34,57.34,203131.0,47.1082,47.1328,47.1,47.1,203131.0
2019-03-20 10:40:00,57.34,57.35,57.19,57.19,194521.0,47.1,47.1082,46.9768,46.9768,194521.0
2019-03-20 10:50:00,57.19,57.22,57.17,57.21,251686.0,46.9768,47.0014,46.9603,46.9932,251686.0
2019-03-20 11:00:00,57.21,57.23,57.19,57.22,202435.0,46.9932,47.0096,46.9768,47.0014,202435.0
2019-03-20 11:10:00,57.22,57.27,57.19,57.27,164937.0,47.0014,47.0425,46.9768,47.0425,164937.0
2019-03-20 11:20:00,57.27,57.42,57.26,57.41,218874.0,47.0425,47.1657,47.0343,47.1575,218874.0
2019-03-20 11:30:00,57.41,57.43,57.36,57.38,411320.0,47.1575,47.1739,47.1164,47.1328,411320.0
2019-03-20 11:40:00,57.37,57.39,57.33,57.35,274845.0,47.1246,47.141,47.0918,47.1082,274845.0
2019-03-20 11:50:00,57.35,57.39,57.32,57.33,349743.0,47.1082,47.141,47.0835,47.0918,349743.0
2019-03-20 12:00:00,57.34,57.37,57.31,57.35,188037.0,47.1,47.1246,47.0753,47.1082,188037.0
2019-03-20 12:10:00,57.35,57.42,57.33,57.42,129699.0,47.1082,47.1657,47.0918,47.1657,129699.0
2019-03-20 12:20:00,57.42,57.43,57.39,57.42,212277.0,47.1657,47.1739,47.141,47.1657,212277.0
2019-03-20 12:30:00,57.42,57.42,57.28,57.39,281401.0,47.1657,47.1657,47.0507,47.141,281401.0
2019-03-20 12:40:00,57.39,57.41,57.32,57.32,108090.0,47.141,47.1575,47.0835,47.0835,108090.0
2019-03-20 12:50:00,57.33,57.36,57.31,57.33,98851.0,47.0918,47.1164,47.0753,47.0918,98851.0
2019-03-20 13:00:00,57.33,57.36,57.31,57.35,160323.0,47.0918,47.1164,47.0753,47.1082,160323.0
2019-03-20 13:10:00,57.34,57.36,57.33,57.36,142010.0,47.1,47.1164,47.0918,47.1164,142010.0
2019-03-20 13:20:00,57.36,57.38,57.35,57.38,220295.0,47.1164,47.1328,47.1082,47.1328,220295.0
2019-03-20 13:30:00,57.37,57.38,57.35,57.37,171359.0,47.1246,47.1328,47.1082,47.1246,171359.0
2019-03-20 13:40:00,57.37,57.38,57.34,57.35,99717.0,47.1246,47.1328,47.1,47.1082,99717.0
2019-03-20 13:50:00,57.35,57.36,57.27,57.35,304665.0,47.1082,47.1164,47.0425,47.1082,304665.0
2019-03-20 14:00:00,57.36,57.73,57.36,57.62,1543395.0,47.1164,47.4203,47.1164,47.33,1543395.0
2019-03-20 14:10:00,57.62,57.75,57.6,57.73,1062752.0,47.33,47.4367,47.3135,47.4203,1062752.0
2019-03-20 14:20:00,57.73,57.85,57.68,57.85,909392.0,47.4203,47.5189,47.3792,47.5189,909392.0
2019-03-20 14:30:00,57.85,57.92,57.82,57.86,743731.0,47.5189,47.5764,47.4942,47.5271,743731.0
2019-03-20 14:40:00,57.85,57.86,57.74,57.78,848408.0,47.5189,47.5271,47.4285,47.4614,848408.0
2019-03-20 14:50:00,57.79,57.84,57.74,57.8,482790.0,47.4696,47.5107,47.4285,47.4778,482790.0
2019-03-20 15:00:00,57.8,57.81,57.63,57.66,382618.0,47.4778,47.486,47.3382,47.3628,382618.0
2019-03-20 15:10:00,57.67,57.69,57.58,57.6,254146.0,47.371,47.3875,47.2971,47.3135,254146.0
2019-03-20 15:20:00,57.61,57.64,57.58,57.61,479698.0,47.3217,47.3464,47.2971,47.3217,479698.0
2019-03-20 15:30:00,57.6,57.6,57.4,57.41,496000.0,47.3135,47.3135,47.1492,47.1575,496000.0
2019-03-20 15:40:00,57.41,57.49,57.4,57.46,1047400.0,47.1575,47.2232,47.1492,47.1985,1047400.0
2019-03-20 15:50:00,57.46,57.53,57.41,57.46,1609235.0,47.1985,47.256,47.1575,47.1985,1609235.0
2019-03-21 09:30:00,57.5,57.65,57.41,57.65,452714.0,47.2314,47.3546,47.1575,47.3546,452714.0
2019-03-21 09:40:00,57.65,57.72,57.6,57.63,510584.0,47.3546,47.4121,47.3135,47.3382,510584.0
2019-03-21 09:50:00,57.63,57.8,57.63,57.73,437002.0,47.3382,47.4778,47.3382,47.4203,437002.0
2019-03-21 10:00:00,57.74,57.85,57.73,57.84,568202.0,47.4285,47.5189,47.4203,47.5107,568202.0
2019-03-21 10:10:00,57.85,57.92,57.85,57.9,552471.0,47.5189,47.5764,47.5189,47.56,552471.0
2019-03-21 10:20:00,57.9,57.95,57.87,57.93,397857.0,47.56,47.601,47.5353,47.5846,397857.0
2019-03-21 10:30:00,57.93,57.95,57.89,57.92,434221.0,47.5846,47.601,47.5517,47.5764,434221.0
2019-03-21 10:40:00,57.92,57.93,57.83,57.87,251586.0,47.5764,47.5846,47.5025,47.5353,251586.0
2019-03-21 10:50:00,57.87,57.88,57.74,57.81,157168.0,47.5353,47.5435,47.4285,47.486,157168.0
2019-03-21 11:00:00,57.81,57.9,57.81,57.87,296414.0,47.486,47.56,47.486,47.5353,296414.0
2019-03-21 11:10:00,57.86,57.87,57.79,57.84,306009.0,47.5271,47.5353,47.4696,47.5107,306009.0
2019-03-21 11:20:00,57.84,57.85,57.74,57.75,374008.0,47.5107,47.5189,47.4285,47.4367,374008.0
2019-03-21 11:30:00,57.75,57.83,57.72,57.81,248276.0,47.4367,47.5025,47.4121,47.486,248276.0
2019-03-21 11:40:00,57.81,57.88,57.8,57.86,264489.0,47.486,47.5435,47.4778,47.5271,264489.0
2019-03-21 11:50:00,57.87,58.01,57.86,58.0,283399.0,47.5353,47.6503,47.5271,47.6421,283399.0
2019-03-21 12:00:00,58.0,58.03,57.97,58.01,195742.0,47.6421,47.6667,47.6175,47.6503,195742.0
2019-03-21 12:10:00,58.01,58.05,57.97,57.98,392241.0,47.6503,47.6832,47.6175,47.6257,392241.0
2019-03-21 12:20:00,57.98,57.99,57.94,57.97,308785.0,47.6257,47.6339,47.5928,47.6175,308785.0
2019-03-21 12:30:00,57.97,57.97,57.92,57.95,104945.0,47.6175,47.6175,47.5764,47.601,104945.0
2019-03-21 12:40:00,57.95,57.98,57.93,57.96,196640.0,47.601,47.6257,47.5846,47.6092,196640.0
2019-03-21 12:50:00,57.95,57.98,57.93,57.96,107647.0,47.601,47.6257,47.5846,47.6092,107647.0
2019-03-21 13:00:00,57.97,58.0,57.94,57.99,200148.0,47.6175,47.6421,47.5928,47.6339,200148.0
2019-03-21 13:10:00,58.0,58.02,57.99,58.0,138250.0,47.6421,47.6585,47.6339,47.6421,138250.0
2019-03-21 13:20:00,58.0,58.04,57.98,58.02,172671.0,47.6421,47.675,47.6257,47.6585,172671.0
2019-03-21 13:30:00,58.01,58.03,57.95,57.96,192638.0,47.6503,47.6667,47.601,47.6092,192638.0
2019-03-21 13:40:00,57.96,57.99,57.94,57.98,255778.0,47.6092,47.6339,47.5928,47.6257,255778.0
2019-03-21 13:50:00,57.99,58.01,57.95,57.98,179127.0,47.6339,47.6503,47.601,47.6257,179127.0
2019-03-21 14:00:00,57.99,58.03,57.98,58.0,146060.0,47.6339,47.6667,47.6257,47.6421,146060.0
2019-03-21 14:10:00,58.0,58.09,58.0,58.06,215485.0,47.6421,47.716,47.6421,47.6914,215485.0
2019-03-21 14:20:00,58.06,58.1,58.02,58.1,161649.0,47.6914,47.7242,47.6585,47.7242,161649.0
2019-03-21 14:30:00,58.09,58.17,58.08,58.17,416429.0,47.716,47.7817,47.7078,47.7817,416429.0
2019-03-21 14:40:00,58.17,58.18,58.12,58.13,369761.0,47.7817,47.79,47.7407,47.7489,369761.0
2019-03-21 14:50:00,58.13,58.15,58.1,58.11,199093.0,47.7489,47.7653,47.7242,47.7325,199093.0
2019-03-21 15:00:00,58.11,58.19,58.08,58.16,407437.0,47.7325,47.7982,47.7078,47.7735,407437.0
2019-03-21 15:10:00,58.16,58.16,58.06,58.1,288886.0,47.7735,47.7735,47.6914,47.7242,288886.0
2019-03-21 15:20:00,58.09,58.11,58.05,58.07,405329.0,47.716,47.7325,47.6832,47.6996,405329.0
2019-03-21 15:30:00,58.07,58.13,58.05,58.12,397789.0,47.6996,47.7489,47.6832,47.7407,397789.0
2019-03-21 15:40:00,58.12,58.15,58.02,58.03,742358.0,47.7407,47.7653,47.6585,47.6667,742358.0
2019-03-21 15:50:00,58.03,58.1,58.02,58.07,1535334.0,47.6667,47.7242,47.6585,47.6996,1535334.0
2019-03-22 09:30:00,58.29,58.45,58.18,58.44,962667.0,47.8803,48.0117,47.79,48.0035,962667.0
2019-03-22 09:40:00,58.44,58.62,58.41,58.58,1107186.0,48.0035,48.1514,47.9789,48.1185,1107186.0
2019-03-22 09:50:00,58.58,58.78,58.57,58.7,1205490.0,48.1185,48.2828,48.1103,48.2171,1205490.0
2019-03-22 10:00:00,58.69,58.72,58.59,58.61,829457.0,48.2089,48.2335,48.1267,48.1432,829457.0
2019-03-22 10:10:00,58.61,58.67,58.55,58.55,432095.0,48.1432,48.1924,48.0939,48.0939,432095.0
2019-03-22 10:20:00,58.55,58.56,58.4,58.41,580893.0,48.0939,48.1021,47.9707,47.9789,580893.0
2019-03-22 10:30:00,58.41,58.64,58.41,58.63,342190.0,47.9789,48.1678,47.9789,48.1596,342190.0
2019-03-22 10:40:00,58.63,58.66,58.57,58.6,389945.0,48.1596,48.1842,48.1103,48.1349,389945.0
2019-03-22 10:50:00,58.59,58.66,58.57,58.59,315943.0,48.1267,48.1842,48.1103,48.1267,315943.0
2019-03-22 11:00:00,58.6,58.74,58.59,58.73,432303.0,48.1349,48.2499,48.1267,48.2417,432303.0
2019-03-22 11:10:00,58.74,58.84,58.71,58.81,470428.0,48.2499,48.3321,48.2253,48.3074,470428.0
2019-03-22 11:20:00,58.82,58.82,58.74,58.79,292364.0,48.3157,48.3157,48.2499,48.291,292364.0
2019-03-22 11:30:00,58.78,58.84,58.74,58.78,373713.0,48.2828,48.3321,48.2499,48.2828,373713.0
2019-03-22 11:40:00,58.78,58.9,58.74,58.89,818670.0,48.2828,48.3814,48.2499,48.3732,818670.0
2019-03-22 11:50:00,58.9,58.9,58.75,58.77,889361.0,48.3814,48.3814,48.2582,48.2746,889361.0
2019-03-22 12:00:00,58.77,58.84,58.75,58.78,490496.0,48.2746,48.3321,48.2582,48.2828,490496.0
2019-03-22 12:10:00,58.78,58.83,58.72,58.79,269789.0,48.2828,48.3239,48.2335,48.291,269789.0
2019-03-22 12:20:00,58.79,58.85,58.77,58.78,381401.0,48.291,48.3403,48.2746,48.2828,381401.0
2019-03-22 12:30:00,58.77,58.77,58.65,58.66,537783.0,48.2746,48.2746,48.176,48.1842,537783.0
2019-03-22 12:40:00,58.67,58.67,58.55,58.63,632988.0,48.1924,48.1924,48.0939,48.1596,632988.0
2019-03-22 12:50:00,58.62,58.65,58.57,58.59,206093.0,48.1514,48.176,48.1103,48.1267,206093.0
2019-03-22 13:00:00,58.59,58.63,58.54,58.58,265044.0,48.1267,48.1596,48.0857,48.1185,265044.0
2019-03-22 13:10:00,58.6,58.62,58.55,58.59,204922.0,48.1349,48.1514,48.0939,48.1267,204922.0
2019-03-22 13:20:00,58.59,58.62,58.57,58.62,121290.0,48.1267,48.1514,48.1103,48.1514,121290.0
2019-03-22 13:30:00,58.62,58.66,58.6,58.63,141784.0,48.1514,48.1842,48.1349,48.1596,141784.0
2019-03-22 13:40:00,58.63,58.66,58.61,58.62,130429.0,48.1596,48.1842,48.1432,48.1514,130429.0
2019-03-22 13:50:00,58.62,58.65,58.57,58.58,145076.0,48.1514,48.176,48.1103,48.1185,145076.0
2019-03-22 14:00:00,58.58,58.67,58.57,58.65,318996.0,48.1185,48.1924,48.1103,48.176,318996.0
2019-03-22 14:10:00,58.64,58.73,58.63,58.73,218467.0,48.1678,48.2417,48.1596,48.2417,218467.0
2019-03-22 14:20:00,58.73,58.77,58.7,58.74,369407.0,48.2417,48.2746,48.2171,48.2499,369407.0
2019-03-22 14:30:00,58.73,58.78,58.73,58.77,640958.0,48.2417,48.2828,48.2417,48.2746,640958.0
2019-03-22 14:40:00,58.77,58.84,58.76,58.81,265354.0,48.2746,48.3321,48.2664,48.3074,265354.0
2019-03-22 14:50:00,58.81,58.84,58.74,58.76,320775.0,48.3074,48.3321,48.2499,48.2664,320775.0
2019-03-22 15:00:00,58.76,58.8,58.68,58.72,365605.0,48.2664,48.2992,48.2007,48.2335,365605.0
2019-03-22 15:10:00,58.71,58.73,58.63,58.67,282201.0,48.2253,48.2417,48.1596,48.1924,282201.0
2019-03-22 15:20:00,58.67,58.74,58.65,58.65,389346.0,48.1924,48.2499,48.176,48.176,389346.0
2019-03-22 15:30:00,58.65,58.65,58.52,58.56,623668.0,48.176,48.176,48.0692,48.1021,623668.0
2019-03-22 15:40:00,58.56,58.65,58.49,58.64,661859.0,48.1021,48.176,48.0446,48.1678,661859.0
2019-03-22 15:50:00,58.64,58.64,58.47,58.48,1525794.0,48.1678,48.1678,48.0282,48.0364,1525794.0
2019-03-25 09:30:00,58.54,58.6,58.32,58.33,1270753.0,48.0857,48.1349,47.905,47.9132,1270753.0
2019-03-25 09:40:00,58.34,58.47,58.3,58.47,776717.0,47.9214,48.0282,47.8885,48.0282,776717.0
2019-03-25 09:50:00,58.47,58.53,58.44,58.52,559609.0,48.0282,48.0774,48.0035,48.0692,559609.0
2019-03-25 10:00:00,58.52,58.59,58.49,58.51,480894.0,48.0692,48.1267,48.0446,48.061,480894.0
2019-03-25 10:10:00,58.5,58.51,58.43,58.43,420490.0,48.0528,48.061,47.9953,47.9953,420490.0
2019-03-25 10:20:00,58.43,58.47,58.38,58.44,227314.0,47.9953,48.0282,47.9542,48.0035,227314.0
2019-03-25 10:30:00,58.43,58.55,58.43,58.49,254777.0,47.9953,48.0939,47.9953,48.0446,254777.0
2019-03-25 10:40:00,58.48,58.53,58.45,58.52,311408.0,48.0364,48.0774,48.0117,48.0692,311408.0
2019-03-25 10:50:00,58.52,58.61,58.52,58.54,223978.0,48.0692,48.1432,48.0692,48.0857,223978.0
2019-03-25 11:00:00,58.55,58.59,58.51,58.55,124426.0,48.0939,48.1267,48.061,48.0939,124426.0
2019-03-25 11:10:00,58.55,58.56,58.48,58.5,210367.0,48.0939,48.1021,48.0364,48.0528,210367.0
2019-03-25 11:20:00,58.5,58.52,58.39,58.42,222182.0,48.0528,48.0692,47.9625,47.9871,222182.0
2019-03-25 11:30:00,58.42,58.53,58.41,58.49,233649.0,47.9871,48.0774,47.9789,48.0446,233649.0
2019-03-25 11:40:00,58.49,58.5,58.42,58.46,321486.0,48.0446,48.0528,47.9871,48.0199,321486.0
2019-03-25 11:50:00,58.46,58.48,58.44,58.45,139648.0,48.0199,48.0364,48.0035,48.0117,139648.0
2019-03-25 12:00:00,58.46,58.55,58.43,58.54,189226.0,48.0199,48.0939,47.9953,48.0857,189226.0
2019-03-25 12:10:00,58.54,58.56,58.52,58.55,116398.0,48.0857,48.1021,48.0692,48.0939,116398.0
2019-03-25 12:20:00,58.55,58.61,58.54,58.56,158306.0,48.0939,48.1432,48.0857,48.1021,158306.0
2019-03-25 12:30:00,58.56,58.59,58.52,58.57,260565.0,48.1021,48.1267,48.0692,48.1103,260565.0
2019-03-25 12:40:00,58.56,58.64,58.54,58.64,296151.0,48.1021,48.1678,48.0857,48.1678,296151.0
2019-03-25 12:50:00,58.63,58.64,58.59,58.63,210889.0,48.1596,48.1678,48.1267,48.1596,210889.0
2019-03-25 13:00:00,58.62,58.64,58.58,58.63,147730.0,48.1514,48.1678,48.1185,48.1596,147730.0
2019-03-25 13:10:00,58.62,58.72,58.61,58.67,420622.0,48.1514,48.2335,48.1432,48.1924,420622.0
2019-03-25 13:20:00,58.66,58.68,58.61,58.64,198119.0,48.1842,48.2007,48.1432,48.1678,198119.0
2019-03-25 13:30:00,58.64,58.67,58.61,58.62,278968.0,48.1678,48.1924,48.1432,48.1514,278968.0
2019-03-25 13:40:00,58.61,58.62,58.54,58.56,138742.0,48.1432,48.1514,48.0857,48.1021,138742.0
2019-03-25 13:50:00,58.57,58.57,58.5,58.52,183658.0,48.1103,48.1103,48.0528,48.0692,183658.0
2019-03-25 14:00:00,58.52,58.55,58.47,58.49,252741.0,48.0692,48.0939,48.0282,48.0446,252741.0
2019-03-25 14:10:00,58.49,58.55,58.49,58.52,181972.0,48.0446,48.0939,48.0446,48.0692,181972.0
2019-03-25 14:20:00,58.52,58.54,58.49,58.53,249119.0,48.0692,48.0857,48.0446,48.0774,249119.0
2019-03-25 14:30:00,58.53,58.54,58.5,58.54,128974.0,48.0774,48.0857,48.0528,48.0857,128974.0
2019-03-25 14:40:00,58.54,58.57,58.53,58.54,227978.0,48.0857,48.1103,48.0774,48.0857,227978.0
2019-03-25 14:50:00,58.54,58.64,58.54,58.64,276874.0,48.0857,48.1678,48.0857,48.1678,276874.0
2019-03-25 15:00:00,58.64,58.65,58.56,58.6,317149.0,48.1678,48.176,48.1021,48.1349,317149.0
2019-03-25 15:10:00,58.6,58.66,58.59,58.64,265085.0,48.1349,48.1842,48.1267,48.1678,265085.0
2019-03-25 15:20:00,58.64,58.69,58.6,58.6,396040.0,48.1678,48.2089,48.1349,48.1349,396040.0
2019-03-25 15:30:00,58.6,58.61,58.49,58.52,343854.0,48.1349,48.1432,48.0446,48.0692,343854.0
2019-03-25 15:40:00,58.52,58.54,58.48,58.51,433833.0,48.0692,48.0857,48.0364,48.061,433833.0
2019-03-25 15:50:00,58.51,58.59,58.5,58.54,1246271.0,48.061,48.1267,48.0528,48.0857,1246271.0
2019-03-26 09:30:00,58.57,58.69,58.49,58.57,772863.0,48.1103,48.2089,48.0446,48.1103,772863.0
2019-03-26 09:40:00,58.58,58.75,58.57,58.72,659408.0,48.1185,48.2582,48.1103,48.2335,659408.0
2019-03-26 09:50:00,58.72,58.84,58.72,58.77,605563.0,48.2335,48.3321,48.2335,48.2746,605563.0
2019-03-26 10:00:00,58.78,58.91,58.73,58.89,508497.0,48.2828,48.3896,48.2417,48.3732,508497.0
2019-03-26 10:10:00,58.89,58.93,58.86,58.87,465183.0,48.3732,48.406,48.3485,48.3567,465183.0
2019-03-26 10:20:00,58.87,58.9,58.82,58.83,513659.0,48.3567,48.3814,48.3157,48.3239,513659.0
2019-03-26 10:30:00,58.83,58.97,58.83,58.92,395604.0,48.3239,48.4389,48.3239,48.3978,395604.0
2019-03-26 10:40:00,58.93,58.94,58.78,58.79,464369.0,48.406,48.4142,48.2828,48.291,464369.0
2019-03-26 10:50:00,58.79,58.91,58.78,58.89,219351.0,48.291,48.3896,48.2828,48.3732,219351.0
2019-03-26 11:00:00,58.89,58.92,58.86,58.9,301422.0,48.3732,48.3978,48.3485,48.3814,301422.0
2019-03-26 11:10:00,58.91,58.96,58.9,58.93,269796.0,48.3896,48.4307,48.3814,48.406,269796.0
2019-03-26 11:20:00,58.93,58.96,58.89,58.93,267279.0,48.406,48.4307,48.3732,48.406,267279.0
2019-03-26 11:30:00,58.93,59.0,58.92,58.94,259702.0,48.406,48.4635,48.3978,48.4142,259702.0
2019-03-26 11:40:00,58.95,58.99,58.94,58.97,208380.0,48.4224,48.4553,48.4142,48.4389,208380.0
2019-03-26 11:50:00,58.96,58.97,58.8,58.84,576941.0,48.4307,48.4389,48.2992,48.3321,576941.0
2019-03-26 12:00:00,58.84,58.88,58.82,58.87,230987.0,48.3321,48.3649,48.3157,48.3567,230987.0
2019-03-26 12:10:00,58.86,58.9,58.86,58.88,223274.0,48.3485,48.3814,48.3485,48.3649,223274.0
2019-03-26 12:20:00,58.87,58.88,58.8,58.82,218122.0,48.3567,48.3649,48.2992,48.3157,218122.0
2019-03-26 12:30:00,58.81,58.86,58.81,58.83,233113.0,48.3074,48.3485,48.3074,48.3239,233113.0
2019-03-26 12:40:00,58.82,58.84,58.77,58.78,295587.0,48.3157,48.3321,48.2746,48.2828,295587.0
2019-03-26 12:50:00,58.78,58.81,58.77,58.81,251383.0,48.2828,48.3074,48.2746,48.3074,251383.0
2019-03-26 13:00:00,58.8,58.85,58.8,58.81,248076.0,48.2992,48.3403,48.2992,48.3074,248076.0
2019-03-26 13:10:00,58.81,58.82,58.78,58.81,150731.0,48.3074,48.3157,48.2828,48.3074,150731.0
2019-03-26 13:20:00,58.81,58.83,58.8,58.8,189236.0,48.3074,48.3239,48.2992,48.2992,189236.0
2019-03-26 13:30:00,58.8,58.82,58.78,58.8,380056.0,48.2992,48.3157,48.2828,48.2992,380056.0
2019-03-26 13:40:00,58.81,58.84,58.8,58.81,144782.0,48.3074,48.3321,48.2992,48.3074,144782.0
2019-03-26 13:50:00,58.81,58.82,58.78,58.81,230600.0,48.3074,48.3157,48.2828,48.3074,230600.0
2019-03-26 14:00:00,58.81,58.87,58.81,58.82,181308.0,48.3074,48.3567,48.3074,48.3157,181308.0
2019-03-26 14:10:00,58.82,58.82,58.76,58.77,178481.0,48.3157,48.3157,48.2664,48.2746,178481.0
2019-03-26 14:20:00,58.76,58.81,58.73,58.8,185416.0,48.2664,48.3074,48.2417,48.2992,185416.0
2019-03-26 14:30:00,58.79,58.81,58.76,58.81,194306.0,48.291,48.3074,48.2664,48.3074,194306.0
2019-03-26 14:40:00,58.81,58.85,58.81,58.82,194299.0,48.3074,48.3403,48.3074,48.3157,194299.0
2019-03-26 14:50:00,58.82,58.85,58.79,58.84,296869.0,48.3157,48.3403,48.291,48.3321,296869.0
2019-03-26 15:00:00,58.84,58.9,58.82,58.88,282343.0,48.3321,48.3814,48.3157,48.3649,282343.0
2019-03-26 15:10:00,58.88,58.91,58.85,58.88,221970.0,48.3649,48.3896,48.3403,48.3649,221970.0
2019-03-26 15:20:00,58.88,58.89,58.84,58.85,340779.0,48.3649,48.3732,48.3321,48.3403,340779.0
2019-03-26 15:30:00,58.84,58.86,58.79,58.81,646992.0,48.3321,48.3485,48.291,48.3074,646992.0
2019-03-26 15:40:00,58.81,58.85,58.78,58.84,618868.0,48.3074,48.3403,48.2828,48.3321,618868.0
2019-03-26 15:50:00,58.85,58.97,58.83,58.96,1652209.0,48.3403,48.4389,48.3239,48.4307,1652209.0
2019-03-27 09:30:00,59.02,59.07,58.63,58.64,736169.0,48.4799,48.521,48.1596,48.1678,736169.0
2019-03-27 09:40:00,58.63,58.79,58.53,58.79,572284.0,48.1596,48.291,48.0774,48.291,572284.0
2019-03-27 09:50:00,58.79,58.88,58.72,58.74,1119624.0,48.291,48.3649,48.2335,48.2499,1119624.0
2019-03-27 10:00:00,58.75,58.82,58.72,58.73,880988.0,48.2582,48.3157,48.2335,48.2417,880988.0
2019-03-27 10:10:00,58.72,58.78,58.71,58.71,372821.0,48.2335,48.2828,48.2253,48.2253,372821.0
2019-03-27 10:20:00,58.72,58.72,58.57,58.66,589381.0,48.2335,48.2335,48.1103,48.1842,589381.0
2019-03-27 10:30:00,58.66,58.74,58.66,58.67,217695.0,48.1842,48.2499,48.1842,48.1924,217695.0
2019-03-27 10:40:00,58.66,58.67,58.53,58.53,444717.0,48.1842,48.1924,48.0774,48.0774,444717.0
2019-03-27 10:50:00,58.53,58.53,58.44,58.48,577076.0,48.0774,48.0774,48.0035,48.0364,577076.0
2019-03-27 11:00:00,58.49,58.55,58.47,58.49,541020.0,48.0446,48.0939,48.0282,48.0446,541020.0
2019-03-27 11:10:00,58.49,58.5,58.34,58.37,413657.0,48.0446,48.0528,47.9214,47.946,413657.0
2019-03-27 11:20:00,58.36,58.37,58.3,58.33,354504.0,47.9378,47.946,47.8885,47.9132,354504.0
2019-03-27 11:30:00,58.32,58.42,58.28,58.42,389599.0,47.905,47.9871,47.8721,47.9871,389599.0
2019-03-27 11:40:00,58.41,58.47,58.39,58.42,185661.0,47.9789,48.0282,47.9625,47.9871,185661.0
2019-03-27 11:50:00,58.42,58.43,58.38,58.43,324626.0,47.9871,47.9953,47.9542,47.9953,324626.0
2019-03-27 12:00:00,58.42,58.45,58.37,58.41,382101.0,47.9871,48.0117,47.946,47.9789,382101.0
2019-03-27 12:10:00,58.41,58.48,58.38,58.48,322243.0,47.9789,48.0364,47.9542,48.0364,322243.0
2019-03-27 12:20:00,58.47,58.5,58.4,58.45,401382.0,48.0282,48.0528,47.9707,48.0117,401382.0
2019-03-27 12:30:00,58.45,58.47,58.44,58.45,248359.0,48.0117,48.0282,48.0035,48.0117,248359.0
2019-03-27 12:40:00,58.45,58.51,58.44,58.46,176276.0,48.0117,48.061,48.0035,48.0199,176276.0
2019-03-27 12:50:00,58.46,58.54,58.44,58.49,327910.0,48.0199,48.0857,48.0035,48.0446,327910.0
2019-03-27 13:00:00,58.49,58.5,58.44,58.44,276163.0,48.0446,48.0528,48.0035,48.0035,276163.0
2019-03-27 13:10:00,58.43,58.58,58.42,58.57,374320.0,47.9953,48.1185,47.9871,48.1103,374320.0
2019-03-27 13:20:00,58.57,58.64,58.56,58.61,252810.0,48.1103,48.1678,48.1021,48.1432,252810.0
2019-03-27 13:30:00,58.61,58.61,58.54,58.56,122004.0,48.1432,48.1432,48.0857,48.1021,122004.0
2019-03-27 13:40:00,58.57,58.59,58.53,58.55,312938.0,48.1103,48.1267,48.0774,48.0939,312938.0
2019-03-27 13:50:00,58.56,58.61,58.55,58.58,92565.0,48.1021,48.1432,48.0939,48.1185,92565.0
2019-03-27 14:00:00,58.58,58.58,58.52,58.58,138971.0,48.1185,48.1185,48.0692,48.1185,138971.0
2019-03-27 14:10:00,58.58,58.65,58.58,58.63,123609.0,48.1185,48.176,48.1185,48.1596,123609.0
2019-03-27 14:20:00,58.63,58.68,58.62,58.66,147365.0,48.1596,48.2007,48.1514,48.1842,147365.0
2019-03-27 14:30:00,58.65,58.71,58.58,58.6,173693.0,48.176,48.2253,48.1185,48.1349,173693.0
2019-03-27 14:40:00,58.6,58.63,58.59,58.61,152878.0,48.1349,48.1596,48.1267,48.1432,152878.0
2019-03-27 14:50:00,58.6,58.66,58.6,58.64,148988.0,48.1349,48.1842,48.1349,48.1678,148988.0
2019-03-27 15:00:00,58.64,58.64,58.53,58.55,159507.0,48.1678,48.1678,48.0774,48.0939,159507.0
2019-03-27 15:10:00,58.55,58.63,58.54,58.63,151721.0,48.0939,48.1596,48.0857,48.1596,151721.0
2019-03-27 15:20:00,58.63,58.66,58.6,58.62,211517.0,48.1596,48.1842,48.1349,48.1514,211517.0
2019-03-27 15:30:00,58.62,58.74,58.62,58.7,476783.0,48.1514,48.2499,48.1514,48.2171,476783.0
2019-03-27 15:40:00,58.69,58.72,58.63,58.64,427606.0,48.2089,48.2335,48.1596,48.1678,427606.0
2019-03-27 15:50:00,58.64,58.64,58.46,58.55,1796835.0,48.1678,48.1678,48.0199,48.0939,1796835.0
2019-03-28 09:30:00,58.54,58.74,58.47,58.53,709955.0,48.0857,48.2499,48.0282,48.0774,709955.0
2019-03-28 09:40:00,58.53,58.69,58.39,58.41,559457.0,48.0774,48.2089,47.9625,47.9789,559457.0
2019-03-28 09:50:00,58.42,58.48,58.21,58.23,781732.0,47.9871,48.0364,47.8146,47.831,781732.0
2019-03-28 10:00:00,58.23,58.25,58.06,58.16,870425.0,47.831,47.8475,47.6914,47.7735,870425.0
2019-03-28 10:10:00,58.16,58.27,58.15,58.21,479572.0,47.7735,47.8639,47.7653,47.8146,479572.0
2019-03-28 10:20:00,58.21,58.32,58.2,58.3,241035.0,47.8146,47.905,47.8064,47.8885,241035.0
2019-03-28 10:30:00,58.3,58.32,58.14,58.15,402847.0,47.8885,47.905,47.7571,47.7653,402847.0
2019-03-28 10:40:00,58.15,58.17,58.04,58.04,541885.0,47.7653,47.7817,47.675,47.675,541885.0
2019-03-28 10:50:00,58.04,58.1,57.98,57.98,365731.0,47.675,47.7242,47.6257,47.6257,365731.0
2019-03-28 11:00:00,57.99,58.12,57.99,58.02,473436.0,47.6339,47.7407,47.6339,47.6585,473436.0
2019-03-28 11:10:00,58.02,58.07,57.96,57.97,262242.0,47.6585,47.6996,47.6092,47.6175,262242.0
2019-03-28 11:20:00,57.97,57.99,57.88,57.94,649767.0,47.6175,47.6339,47.5435,47.5928,649767.0
2019-03-28 11:30:00,57.94,57.97,57.91,57.95,635861.0,47.5928,47.6175,47.5682,47.601,635861.0
2019-03-28 11:40:00,57.95,57.97,57.81,57.87,2213886.0,47.601,47.6175,47.486,47.5353,2213886.0
2019-03-28 11:50:00,57.86,57.88,57.75,57.8,278523.0,47.5271,47.5435,47.4367,47.4778,278523.0
2019-03-28 12:00:00,57.8,57.84,57.76,57.79,322502.0,47.4778,47.5107,47.445,47.4696,322502.0
2019-03-28 12:10:00,57.79,57.79,57.66,57.73,656819.0,47.4696,47.4696,47.3628,47.4203,656819.0
2019-03-28 12:20:00,57.73,57.79,57.69,57.71,503315.0,47.4203,47.4696,47.3875,47.4039,503315.0
2019-03-28 12:30:00,57.71,57.85,57.7,57.83,554678.0,47.4039,47.5189,47.3957,47.5025,554678.0
2019-03-28 12:40:00,57.83,57.83,57.73,57.75,521376.0,47.5025,47.5025,47.4203,47.4367,521376.0
2019-03-28 12:50:00,57.75,57.79,57.74,57.76,165278.0,47.4367,47.4696,47.4285,47.445,165278.0
2019-03-28 13:00:00,57.75,57.82,57.75,57.8,263087.0,47.4367,47.4942,47.4367,47.4778,263087.0
2019-03-28 13:10:00,57.8,57.84,57.78,57.8,229321.0,47.4778,47.5107,47.4614,47.4778,229321.0
2019-03-28 13:20:00,57.8,57.82,57.78,57.8,220905.0,47.4778,47.4942,47.4614,47.4778,220905.0
2019-03-28 13:30:00,57.79,57.79,57.71,57.71,405452.0,47.4696,47.4696,47.4039,47.4039,405452.0
2019-03-28 13:40:00,57.71,57.76,57.71,57.73,235394.0,47.4039,47.445,47.4039,47.4203,235394.0
2019-03-28 13:50:00,57.73,57.8,57.69,57.79,239172.0,47.4203,47.4778,47.3875,47.4696,239172.0
2019-03-28 14:00:00,57.78,57.81,57.77,57.79,298374.0,47.4614,47.486,47.4532,47.4696,298374.0
2019-03-28 14:10:00,57.79,57.83,57.77,57.81,458297.0,47.4696,47.5025,47.4532,47.486,458297.0
2019-03-28 14:20:00,57.81,57.84,57.78,57.84,195709.0,47.486,47.5107,47.4614,47.5107,195709.0
2019-03-28 14:30:00,57.83,57.85,57.8,57.84,313807.0,47.5025,47.5189,47.4778,47.5107,313807.0
2019-03-28 14:40:00,57.85,57.94,57.84,57.89,399131.0,47.5189,47.5928,47.5107,47.5517,399131.0
2019-03-28 14:50:00,57.89,57.9,57.83,57.85,629617.0,47.5517,47.56,47.5025,47.5189,629617.0
2019-03-28 15:00:00,57.84,57.84,57.8,57.83,306335.0,47.5107,47.5107,47.4778,47.5025,306335.0
2019-03-28 15:10:00,57.83,57.88,57.82,57.84,332149.0,47.5025,47.5435,47.4942,47.5107,332149.0
2019-03-28 15:20:00,57.85,57.85,57.78,57.83,285435.0,47.5189,47.5189,47.4614,47.5025,285435.0
2019-03-28 15:30:00,57.83,57.9,57.82,57.89,388638.0,47.5025,47.56,47.4942,47.5517,388638.0
2019-03-28 15:40:00,57.89,57.93,57.86,57.9,754837.0,47.5517,47.5846,47.5271,47.56,754837.0
2019-03-28 15:50:00,57.89,57.94,57.81,57.86,4029372.0,47.5517,47.5928,47.486,47.5271,4029372.0
2019-03-29 09:30:00,57.78,57.86,57.64,57.83,825106.0,47.4614,47.5271,47.3464,47.5025,825106.0
2019-03-29 09:40:00,57.83,57.85,57.64,57.76,1138975.0,47.5025,47.5189,47.3464,47.445,1138975.0
2019-03-29 09:50:00,57.76,57.83,57.72,57.81,873682.0,47.445,47.5025,47.4121,47.486,873682.0
2019-03-29 10:00:00,57.8,57.83,57.66,57.73,1128258.0,47.4778,47.5025,47.3628,47.4203,1128258.0
2019-03-29 10:10:00,57.73,57.8,57.7,57.75,269287.0,47.4203,47.4778,47.3957,47.4367,269287.0
2019-03-29 10:20:00,57.76,57.9,57.75,57.88,299658.0,47.445,47.56,47.4367,47.5435,299658.0
2019-03-29 10:30:00,57.88,58.01,57.84,58.01,460270.0,47.5435,47.6503,47.5107,47.6503,460270.0
2019-03-29 10:40:00,58.01,58.03,57.92,57.94,626296.0,47.6503,47.6667,47.5764,47.5928,626296.0
2019-03-29 10:50:00,57.93,57.99,57.9,57.99,135740.0,47.5846,47.6339,47.56,47.6339,135740.0
2019-03-29 11:00:00,57.99,58.07,57.95,58.06,562066.0,47.6339,47.6996,47.601,47.6914,562066.0
2019-03-29 11:10:00,58.06,58.07,57.98,58.03,370818.0,47.6914,47.6996,47.6257,47.6667,370818.0
2019-03-29 11:20:00,58.03,58.07,57.98,58.0,672224.0,47.6667,47.6996,47.6257,47.6421,672224.0
2019-03-29 11:30:00,58.01,58.01,57.92,57.93,561598.0,47.6503,47.6503,47.5764,47.5846,561598.0
2019-03-29 11:40:00,57.94,58.03,57.91,58.02,205122.0,47.5928,47.6667,47.5682,47.6585,205122.0
2019-03-29 11:50:00,58.02,58.08,58.0,58.03,304147.0,47.6585,47.7078,47.6421,47.6667,304147.0
2019-03-29 12:00:00,58.03,58.04,57.98,58.02,232617.0,47.6667,47.675,47.6257,47.6585,232617.0
2019-03-29 12:10:00,58.01,58.03,57.98,58.01,124764.0,47.6503,47.6667,47.6257,47.6503,124764.0
2019-03-29 12:20:00,58.0,58.03,57.96,57.97,117750.0,47.6421,47.6667,47.6092,47.6175,117750.0
2019-03-29 12:30:00,57.97,58.04,57.95,58.0,160341.0,47.6175,47.675,47.601,47.6421,160341.0
2019-03-29 12:40:00,58.0,58.03,57.98,58.02,157878.0,47.6421,47.6667,47.6257,47.6585,157878.0
2019-03-29 12:50:00,58.03,58.04,57.99,58.03,221340.0,47.6667,47.675,47.6339,47.6667,221340.0
2019-03-29 13:00:00,58.03,58.03,57.92,57.96,622167.0,47.6667,47.6667,47.5764,47.6092,622167.0
2019-03-29 13:10:00,57.95,57.96,57.92,57.94,178217.0,47.601,47.6092,47.5764,47.5928,178217.0
2019-03-29 13:20:00,57.94,58.0,57.93,57.96,190286.0,47.5928,47.6421,47.5846,47.6092,190286.0
2019-03-29 13:30:00,57.96,57.98,57.92,57.96,136960.0,47.6092,47.6257,47.5764,47.6092,136960.0
2019-03-29 13:40:00,57.96,57.98,57.94,57.97,380800.0,47.6092,47.6257,47.5928,47.6175,380800.0
2019-03-29 13:50:00,57.97,58.04,57.95,58.03,318467.0,47.6175,47.675,47.601,47.6667,318467.0
2019-03-29 14:00:00,58.03,58.07,58.01,58.04,217184.0,47.6667,47.6996,47.6503,47.675,217184.0
2019-03-29 14:10:00,58.04,58.09,58.03,58.04,184560.0,47.675,47.716,47.6667,47.675,184560.0
2019-03-29 14:20:00,58.05,58.06,58.02,58.04,247037.0,47.6832,47.6914,47.6585,47.675,247037.0
2019-03-29 14:30:00,58.04,58.07,58.02,58.05,216098.0,47.675,47.6996,47.6585,47.6832,216098.0
2019-03-29 14:40:00,58.05,58.07,57.98,58.06,981787.0,47.6832,47.6996,47.6257,47.6914,981787.0
2019-03-29 14:50:00,58.06,58.15,58.05,58.12,288238.0,47.6914,47.7653,47.6832,47.7407,288238.0
2019-03-29 15:00:00,58.12,58.16,58.1,58.12,359467.0,47.7407,47.7735,47.7242,47.7407,359467.0
2019-03-29 15:10:00,58.12,58.12,58.06,58.1,342005.0,47.7407,47.7407,47.6914,47.7242,342005.0
2019-03-29 15:20:00,58.1,58.1,58.02,58.1,985571.0,47.7242,47.7242,47.6585,47.7242,985571.0
2019-03-29 15:30:00,58.1,58.11,58.05,58.09,810383.0,47.7242,47.7325,47.6832,47.716,810383.0
2019-03-29 15:40:00,58.1,58.16,58.07,58.09,1239599.0,47.7242,47.7735,47.6996,47.716,1239599.0
2019-03-29 15:50:00,58.08,58.24,58.08,58.18,1740939.0,47.7078,47.8392,47.7078,47.79,1740939.0
2019-04-01 09:30:00,58.05,58.17,57.81,57.81,1132889.0,47.6832,47.7817,47.486,47.486,1132889.0
2019-04-01 09:40:00,57.83,57.89,57.76,57.87,652489.0,47.5025,47.5517,47.445,47.5353,652489.0
2019-04-01 09:50:00,57.87,57.97,57.79,57.97,378592.0,47.5353,47.6175,47.4696,47.6175,378592.0
2019-04-01 10:00:00,57.98,58.0,57.65,57.66,1105907.0,47.6257,47.6421,47.3546,47.3628,1105907.0
2019-04-01 10:10:00,57.66,57.71,57.56,57.56,1042875.0,47.3628,47.4039,47.2807,47.2807,1042875.0
2019-04-01 10:20:00,57.56,57.6,57.42,57.44,972452.0,47.2807,47.3135,47.1657,47.1821,972452.0
2019-04-01 10:30:00,57.44,57.62,57.43,57.61,1239766.0,47.1821,47.33,47.1739,47.3217,1239766.0
2019-04-01 10:40:00,57.61,57.65,57.45,57.48,1788229.0,47.3217,47.3546,47.1903,47.215,1788229.0
2019-04-01 10:50:00,57.48,57.61,57.43,57.61,906183.0,47.215,47.3217,47.1739,47.3217,906183.0
2019-04-01 11:00:00,57.61,57.67,57.55,57.63,762312.0,47.3217,47.371,47.2725,47.3382,762312.0
2019-04-01 11:10:00,57.63,57.7,57.62,57.62,423059.0,47.3382,47.3957,47.33,47.33,423059.0
2019-04-01 11:20:00,57.63,57.68,57.6,57.61,473670.0,47.3382,47.3792,47.3135,47.3217,473670.0
2019-04-01 11:30:00,57.61,57.83,57.61,57.79,560701.0,47.3217,47.5025,47.3217,47.4696,560701.0
2019-04-01 11:40:00,57.79,57.87,57.75,57.83,550457.0,47.4696,47.5353,47.4367,47.5025,550457.0
2019-04-01 11:50:00,57.83,57.83,57.75,57.78,373836.0,47.5025,47.5025,47.4367,47.4614,373836.0
2019-04-01 12:00:00,57.78,57.85,57.77,57.83,305776.0,47.4614,47.5189,47.4532,47.5025,305776.0
2019-04-01 12:10:00,57.82,57.84,57.75,57.83,524040.0,47.4942,47.5107,47.4367,47.5025,524040.0
2019-04-01 12:20:00,57.84,57.87,57.83,57.85,548516.0,47.5107,47.5353,47.5025,47.5189,548516.0
2019-04-01 12:30:00,57.85,57.87,57.8,57.85,310382.0,47.5189,47.5353,47.4778,47.5189,310382.0
2019-04-01 12:40:00,57.85,57.87,57.79,57.79,501232.0,47.5189,47.5353,47.4696,47.4696,501232.0
2019-04-01 12:50:00,57.8,57.84,57.76,57.84,263728.0,47.4778,47.5107,47.445,47.5107,263728.0
2019-04-01 13:00:00,57.84,57.86,57.81,57.83,313167.0,47.5107,47.5271,47.486,47.5025,313167.0
2019-04-01 13:10:00,57.83,57.89,57.83,57.87,395523.0,47.5025,47.5517,47.5025,47.5353,395523.0
2019-04-01 13:20:00,57.87,57.88,57.82,57.84,386265.0,47.5353,47.5435,47.4942,47.5107,386265.0
2019-04-01 13:30:00,57.84,57.84,57.78,57.81,351264.0,47.5107,47.5107,47.4614,47.486,351264.0
2019-04-01 13:40:00,57.8,57.83,57.75,57.76,229890.0,47.4778,47.5025,47.4367,47.445,229890.0
2019-04-01 13:50:00,57.76,57.77,57.71,57.72,323196.0,47.445,47.4532,47.4039,47.4121,323196.0
2019-04-01 14:00:00,57.72,57.74,57.7,57.73,306724.0,47.4121,47.4285,47.3957,47.4203,306724.0
2019-04-01 14:10:00,57.72,57.74,57.66,57.68,456896.0,47.4121,47.4285,47.3628,47.3792,456896.0
2019-04-01 14:20:00,57.68,57.68,57.64,57.65,266841.0,47.3792,47.3792,47.3464,47.3546,266841.0
2019-04-01 14:30:00,57.65,57.74,57.63,57.71,238330.0,47.3546,47.4285,47.3382,47.4039,238330.0
2019-04-01 14:40:00,57.71,57.74,57.68,57.69,609593.0,47.4039,47.4285,47.3792,47.3875,609593.0
2019-04-01 14:50:00,57.69,57.72,57.65,57.66,547203.0,47.3875,47.4121,47.3546,47.3628,547203.0
2019-04-01 15:00:00,57.65,57.65,57.56,57.58,678427.0,47.3546,47.3546,47.2807,47.2971,678427.0
2019-04-01 15:10:00,57.57,57.61,57.54,57.58,418065.0,47.2889,47.3217,47.2642,47.2971,418065.0
2019-04-01 15:20:00,57.58,57.67,57.55,57.67,434947.0,47.2971,47.371,47.2725,47.371,434947.0
2019-04-01 15:30:00,57.67,57.73,57.65,57.71,542977.0,47.371,47.4203,47.3546,47.4039,542977.0
2019-04-01 15:40:00,57.71,57.74,57.63,57.69,925581.0,47.4039,47.4285,47.3382,47.3875,925581.0
2019-04-01 15:50:00,57.7,57.88,57.69,57.78,2453485.0,47.3957,47.5435,47.3875,47.4614,2453485.0
2019-04-02 09:30:00,57.89,57.96,57.62,57.72,1013297.0,47.5517,47.6092,47.33,47.4121,1013297.0
2019-04-02 09:40:00,57.74,57.81,57.66,57.71,451867.0,47.4285,47.486,47.3628,47.4039,451867.0
2019-04-02 09:50:00,57.71,57.77,57.53,57.53,568193.0,47.4039,47.4532,47.256,47.256,568193.0
2019-04-02 10:00:00,57.53,57.64,57.49,57.61,1450084.0,47.256,47.3464,47.2232,47.3217,1450084.0
2019-04-02 10:10:00,57.61,57.81,57.61,57.73,796897.0,47.3217,47.486,47.3217,47.4203,796897.0
2019-04-02 10:20:00,57.74,57.79,57.74,57.79,682065.0,47.4285,47.4696,47.4285,47.4696,682065.0
2019-04-02 10:30:00,57.79,57.86,57.75,57.84,642839.0,47.4696,47.5271,47.4367,47.5107,642839.0
2019-04-02 10:40:00,57.84,57.85,57.75,57.8,477852.0,47.5107,47.5189,47.4367,47.4778,477852.0
2019-04-02 10:50:00,57.79,57.87,57.75,57.82,542833.0,47.4696,47.5353,47.4367,47.4942,542833.0
2019-04-02 11:00:00,57.82,57.91,57.75,57.75,878848.0,47.4942,47.5682,47.4367,47.4367,878848.0
2019-04-02 11:10:00,57.75,57.79,57.65,57.67,1263917.0,47.4367,47.4696,47.3546,47.371,1263917.0
2019-04-02 11:20:00,57.67,57.71,57.66,57.68,536215.0,47.371,47.4039,47.3628,47.3792,536215.0
2019-04-02 11:30:00,57.69,57.7,57.63,57.64,396631.0,47.3875,47.3957,47.3382,47.3464,396631.0
2019-04-02 11:40:00,57.64,57.68,57.63,57.66,273821.0,47.3464,47.3792,47.3382,47.3628,273821.0
2019-04-02 11:50:00,57.66,57.71,57.64,57.7,246353.0,47.3628,47.4039,47.3464,47.3957,246353.0
2019-04-02 12:00:00,57.7,57.7,57.62,57.67,231852.0,47.3957,47.3957,47.33,47.371,231852.0
2019-04-02 12:10:00,57.67,57.76,57.66,57.74,606602.0,47.371,47.445,47.3628,47.4285,606602.0
2019-04-02 12:20:00,57.75,57.77,57.7,57.76,413532.0,47.4367,47.4532,47.3957,47.445,413532.0
2019-04-02 12:30:00,57.76,57.79,57.68,57.72,744175.0,47.445,47.4696,47.3792,47.4121,744175.0
2019-04-02 12:40:00,57.72,57.74,57.67,57.68,541008.0,47.4121,47.4285,47.371,47.3792,541008.0
2019-04-02 12:50:00,57.68,57.73,57.66,57.71,420149.0,47.3792,47.4203,47.3628,47.4039,420149.0
2019-04-02 13:00:00,57.71,57.72,57.69,57.71,202777.0,47.4039,47.4121,47.3875,47.4039,202777.0
2019-04-02 13:10:00,57.71,57.72,57.66,57.67,203223.0,47.4039,47.4121,47.3628,47.371,203223.0
2019-04-02 13:20:00,57.67,57.7,57.64,57.65,367125.0,47.371,47.3957,47.3464,47.3546,367125.0
2019-04-02 13:30:00,57.66,57.66,57.59,57.64,605810.0,47.3628,47.3628,47.3053,47.3464,605810.0
2019-04-02 13:40:00,57.64,57.66,57.61,57.61,1035947.0,47.3464,47.3628,47.3217,47.3217,1035947.0
2019-04-02 13:50:00,57.61,57.65,57.6,57.65,335659.0,47.3217,47.3546,47.3135,47.3546,335659.0
2019-04-02 14:00:00,57.65,57.69,57.62,57.68,229877.0,47.3546,47.3875,47.33,47.3792,229877.0
2019-04-02 14:10:00,57.67,57.71,57.66,57.7,312336.0,47.371,47.4039,47.3628,47.3957,312336.0
2019-04-02 14:20:00,57.71,57.79,57.7,57.76,309898.0,47.4039,47.4696,47.3957,47.445,309898.0
2019-04-02 14:30:00,57.76,57.77,57.71,57.73,285043.0,47.445,47.4532,47.4039,47.4203,285043.0
2019-04-02 14:40:00,57.72,57.74,57.72,57.73,324248.0,47.4121,47.4285,47.4121,47.4203,324248.0
2019-04-02 14:50:00,57.72,57.73,57.69,57.72,335485.0,47.4121,47.4203,47.3875,47.4121,335485.0
2019-04-02 15:00:00,57.73,57.77,57.7,57.77,304280.0,47.4203,47.4532,47.3957,47.4532,304280.0
2019-04-02 15:10:00,57.77,57.77,57.73,57.74,206026.0,47.4532,47.4532,47.4203,47.4285,206026.0
2019-04-02 15:20:00,57.75,57.75,57.7,57.72,365402.0,47.4367,47.4367,47.3957,47.4121,365402.0
2019-04-02 15:30:00,57.73,57.82,57.68,57.82,513413.0,47.4203,47.4942,47.3792,47.4942,513413.0
2019-04-02 15:40:00,57.81,57.83,57.79,57.82,641552.0,47.486,47.5025,47.4696,47.4942,641552.0
2019-04-02 15:50:00,57.82,57.88,57.79,57.85,2374342.0,47.4942,47.5435,47.4696,47.5189,2374342.0
2019-04-03 09:30:00,57.73,57.76,57.33,57.4,919685.0,47.4203,47.445,47.0918,47.1492,919685.0
2019-04-03 09:40:00,57.4,57.69,57.36,57.69,1018312.0,47.1492,47.3875,47.1164,47.3875,1018312.0
2019-04-03 09:50:00,57.69,57.73,57.57,57.62,1649049.0,47.3875,47.4203,47.2889,47.33,1649049.0
2019-04-03 10:00:00,57.61,57.72,57.56,57.69,984572.0,47.3217,47.4121,47.2807,47.3875,984572.0
2019-04-03 10:10:00,57.69,57.73,57.62,57.72,382935.0,47.3875,47.4203,47.33,47.4121,382935.0
2019-04-03 10:20:00,57.72,57.77,57.69,57.73,264871.0,47.4121,47.4532,47.3875,47.4203,264871.0
2019-04-03 10:30:00,57.74,57.79,57.69,57.74,301630.0,47.4285,47.4696,47.3875,47.4285,301630.0
2019-04-03 10:40:00,57.74,57.77,57.7,57.74,278334.0,47.4285,47.4532,47.3957,47.4285,278334.0
2019-04-03 10:50:00,57.74,57.8,57.73,57.76,152880.0,47.4285,47.4778,47.4203,47.445,152880.0
2019-04-03 11:00:00,57.76,57.83,57.73,57.77,180466.0,47.445,47.5025,47.4203,47.4532,180466.0
2019-04-03 11:10:00,57.78,57.92,57.73,57.91,712820.0,47.4614,47.5764,47.4203,47.5682,712820.0
2019-04-03 11:20:00,57.9,57.91,57.8,57.88,425356.0,47.56,47.5682,47.4778,47.5435,425356.0
2019-04-03 11:30:00,57.88,57.91,57.84,57.9,397154.0,47.5435,47.5682,47.5107,47.56,397154.0
2019-04-03 11:40:00,57.9,57.95,57.89,57.9,274807.0,47.56,47.601,47.5517,47.56,274807.0
2019-04-03 11:50:00,57.9,57.93,57.86,57.86,179134.0,47.56,47.5846,47.5271,47.5271,179134.0
2019-04-03 12:00:00,57.87,57.91,57.84,57.88,177922.0,47.5353,47.5682,47.5107,47.5435,177922.0
2019-04-03 12:10:00,57.87,57.9,57.84,57.89,137050.0,47.5353,47.56,47.5107,47.5517,137050.0
2019-04-03 12:20:00,57.89,57.91,57.87,57.9,87384.0,47.5517,47.5682,47.5353,47.56,87384.0
2019-04-03 12:30:00,57.9,57.93,57.89,57.9,191265.0,47.56,47.5846,47.5517,47.56,191265.0
2019-04-03 12:40:00,57.9,57.93,57.88,57.9,93952.0,47.56,47.5846,47.5435,47.56,93952.0
2019-04-03 12:50:00,57.89,57.94,57.88,57.92,175423.0,47.5517,47.5928,47.5435,47.5764,175423.0
2019-04-03 13:00:00,57.92,57.94,57.9,57.91,86241.0,47.5764,47.5928,47.56,47.5682,86241.0
2019-04-03 13:10:00,57.91,57.95,57.9,57.94,154176.0,47.5682,47.601,47.56,47.5928,154176.0
2019-04-03 13:20:00,57.93,57.98,57.93,57.97,216113.0,47.5846,47.6257,47.5846,47.6175,216113.0
2019-04-03 13:30:00,57.97,58.0,57.95,57.96,117624.0,47.6175,47.6421,47.601,47.6092,117624.0
2019-04-03 13:40:00,57.96,57.97,57.92,57.95,160526.0,47.6092,47.6175,47.5764,47.601,160526.0
2019-04-03 13:50:00,57.95,57.96,57.93,57.94,162716.0,47.601,47.6092,47.5846,47.5928,162716.0
2019-04-03 14:00:00,57.95,57.97,57.93,57.97,222413.0,47.601,47.6175,47.5846,47.6175,222413.0
2019-04-03 14:10:00,57.97,57.99,57.93,57.95,225787.0,47.6175,47.6339,47.5846,47.601,225787.0
2019-04-03 14:20:00,57.95,57.95,57.88,57.88,441856.0,47.601,47.601,47.5435,47.5435,441856.0
2019-04-03 14:30:00,57.89,57.9,57.86,57.87,175567.0,47.5517,47.56,47.5271,47.5353,175567.0
2019-04-03 14:40:00,57.87,57.89,57.84,57.88,191454.0,47.5353,47.5517,47.5107,47.5435,191454.0
2019-04-03 14:50:00,57.88,57.9,57.86,57.86,133991.0,47.5435,47.56,47.5271,47.5271,133991.0
2019-04-03 15:00:00,57.87,57.88,57.81,57.83,188760.0,47.5353,47.5435,47.486,47.5025,188760.0
2019-04-03 15:10:00,57.83,57.83,57.78,57.81,244726.0,47.5025,47.5025,47.4614,47.486,244726.0
2019-04-03 15:20:00,57.82,57.88,57.81,57.85,170304.0,47.4942,47.5435,47.486,47.5189,170304.0
2019-04-03 15:30:00,57.85,57.89,57.81,57.86,341630.0,47.5189,47.5517,47.486,47.5271,341630.0
2019-04-03 15:40:00,57.86,57.88,57.82,57.84,551430.0,47.5271,47.5435,47.4942,47.5107,551430.0
2019-04-03 15:50:00,57.83,57.86,57.72,57.76,1250489.0,47.5025,47.5271,47.4121,47.445,1250489.0
2019-04-04 09:30:00,57.86,57.91,57.68,57.72,519711.0,47.5271,47.5682,47.3792,47.4121,519711.0
2019-04-04 09:40:00,57.71,57.77,57.61,57.64,844464.0,47.4039,47.4532,47.3217,47.3464,844464.0
2019-04-04 09:50:00,57.64,57.65,57.55,57.61,895541.0,47.3464,47.3546,47.2725,47.3217,895541.0
2019-04-04 10:00:00,57.62,57.65,57.52,57.54,445499.0,47.33,47.3546,47.2478,47.2642,445499.0
2019-04-04 10:10:00,57.54,57.56,57.47,57.49,258668.0,47.2642,47.2807,47.2067,47.2232,258668.0
2019-04-04 10:20:00,57.5,57.52,57.46,57.48,208941.0,47.2314,47.2478,47.1985,47.215,208941.0
2019-04-04 10:30:00,57.49,57.53,57.46,57.5,528066.0,47.2232,47.256,47.1985,47.2314,528066.0
2019-04-04 10:40:00,57.5,57.5,57.32,57.32,501681.0,47.2314,47.2314,47.0835,47.0835,501681.0
2019-04-04 10:50:00,57.32,57.4,57.3,57.36,733314.0,47.0835,47.1492,47.0671,47.1164,733314.0
2019-04-04 11:00:00,57.36,57.42,57.34,57.36,639477.0,47.1164,47.1657,47.1,47.1164,639477.0
2019-04-04 11:10:00,57.37,57.37,57.31,57.32,477273.0,47.1246,47.1246,47.0753,47.0835,477273.0
2019-04-04 11:20:00,57.31,57.34,57.24,57.29,1052147.0,47.0753,47.1,47.0178,47.0589,1052147.0
2019-04-04 11:30:00,57.29,57.33,57.22,57.26,266073.0,47.0589,47.0918,47.0014,47.0343,266073.0
2019-04-04 11:40:00,57.26,57.37,57.26,57.33,366798.0,47.0343,47.1246,47.0343,47.0918,366798.0
2019-04-04 11:50:00,57.33,57.37,57.32,57.35,237081.0,47.0918,47.1246,47.0835,47.1082,237081.0
2019-04-04 12:00:00,57.35,57.43,57.35,57.4,298875.0,47.1082,47.1739,47.1082,47.1492,298875.0
2019-04-04 12:10:00,57.4,57.41,57.38,57.41,145265.0,47.1492,47.1575,47.1328,47.1575,145265.0
2019-04-04 12:20:00,57.4,57.59,57.4,57.59,349595.0,47.1492,47.3053,47.1492,47.3053,349595.0
2019-04-04 12:30:00,57.58,57.61,57.55,57.59,408974.0,47.2971,47.3217,47.2725,47.3053,408974.0
2019-04-04 12:40:00,57.58,57.61,57.56,57.59,155789.0,47.2971,47.3217,47.2807,47.3053,155789.0
2019-04-04 12:50:00,57.59,57.62,57.57,57.62,119897.0,47.3053,47.33,47.2889,47.33,119897.0
2019-04-04 13:00:00,57.62,57.67,57.61,57.63,450668.0,47.33,47.371,47.3217,47.3382,450668.0
2019-04-04 13:10:00,57.63,57.67,57.61,57.67,170485.0,47.3382,47.371,47.3217,47.371,170485.0
2019-04-04 13:20:00,57.67,57.7,57.63,57.64,215777.0,47.371,47.3957,47.3382,47.3464,215777.0
2019-04-04 13:30:00,57.65,57.66,57.61,57.64,142972.0,47.3546,47.3628,47.3217,47.3464,142972.0
2019-04-04 13:40:00,57.63,57.65,57.62,57.62,70389.0,47.3382,47.3546,47.33,47.33,70389.0
2019-04-04 13:50:00,57.62,57.65,57.59,57.6,280092.0,47.33,47.3546,47.3053,47.3135,280092.0
2019-04-04 14:00:00,57.6,57.6,57.56,57.57,286229.0,47.3135,47.3135,47.2807,47.2889,286229.0
2019-04-04 14:10:00,57.57,57.61,57.56,57.61,147488.0,47.2889,47.3217,47.2807,47.3217,147488.0
2019-04-04 14:20:00,57.61,57.63,57.6,57.63,152813.0,47.3217,47.3382,47.3135,47.3382,152813.0
2019-04-04 14:30:00,57.63,57.64,57.59,57.62,119601.0,47.3382,47.3464,47.3053,47.33,119601.0
2019-04-04 14:40:00,57.62,57.69,57.61,57.69,131508.0,47.33,47.3875,47.3217,47.3875,131508.0
2019-04-04 14:50:00,57.69,57.71,57.54,57.56,406788.0,47.3875,47.4039,47.2642,47.2807,406788.0
2019-04-04 15:00:00,57.57,57.63,57.5,57.55,422744.0,47.2889,47.3382,47.2314,47.2725,422744.0
2019-04-04 15:10:00,57.56,57.67,57.55,57.66,596062.0,47.2807,47.371,47.2725,47.3628,596062.0
2019-04-04 15:20:00,57.66,57.66,57.57,57.63,332915.0,47.3628,47.3628,47.2889,47.3382,332915.0
2019-04-04 15:30:00,57.63,57.68,57.6,57.63,285529.0,47.3382,47.3792,47.3135,47.3382,285529.0
2019-04-04 15:40:00,57.63,57.63,57.5,57.52,631207.0,47.3382,47.3382,47.2314,47.2478,631207.0
2019-04-04 15:50:00,57.52,57.6,57.52,57.54,1490711.0,47.2478,47.3135,47.2478,47.2642,1490711.0
2019-04-05 09:30:00,57.56,57.67,57.38,57.54,431570.0,47.2807,47.371,47.1328,47.2642,431570.0
2019-04-05 09:40:00,57.55,57.6,57.47,57.57,313199.0,47.2725,47.3135,47.2067,47.2889,313199.0
2019-04-05 09:50:00,57.57,57.65,57.54,57.6,189319.0,47.2889,47.3546,47.2642,47.3135,189319.0
2019-04-05 10:00:00,57.59,57.67,57.57,57.66,240019.0,47.3053,47.371,47.2889,47.3628,240019.0
2019-04-05 10:10:00,57.66,57.79,57.65,57.77,382325.0,47.3628,47.4696,47.3546,47.4532,382325.0
2019-04-05 10:20:00,57.77,57.84,57.75,57.82,183154.0,47.4532,47.5107,47.4367,47.4942,183154.0
2019-04-05 10:30:00,57.82,57.84,57.7,57.71,415277.0,47.4942,47.5107,47.3957,47.4039,415277.0
2019-04-05 10:40:00,57.71,57.75,57.69,57.75,210794.0,47.4039,47.4367,47.3875,47.4367,210794.0
2019-04-05 10:50:00,57.75,57.79,57.68,57.71,760925.0,47.4367,47.4696,47.3792,47.4039,760925.0
2019-04-05 11:00:00,57.7,57.74,57.64,57.66,673479.0,47.3957,47.4285,47.3464,47.3628,673479.0
2019-04-05 11:10:00,57.65,57.71,57.63,57.68,520917.0,47.3546,47.4039,47.3382,47.3792,520917.0
2019-04-05 11:20:00,57.69,57.69,57.6,57.62,483333.0,47.3875,47.3875,47.3135,47.33,483333.0
2019-04-05 11:30:00,57.61,57.63,57.55,57.59,339999.0,47.3217,47.3382,47.2725,47.3053,339999.0
2019-04-05 11:40:00,57.59,57.62,57.5,57.5,362754.0,47.3053,47.33,47.2314,47.2314,362754.0
2019-04-05 11:50:00,57.5,57.59,57.5,57.56,407422.0,47.2314,47.3053,47.2314,47.2807,407422.0
2019-04-05 12:00:00,57.56,57.66,57.55,57.64,329705.0,47.2807,47.3628,47.2725,47.3464,329705.0
2019-04-05 12:10:00,57.65,57.65,57.6,57.62,202385.0,47.3546,47.3546,47.3135,47.33,202385.0
2019-04-05 12:20:00,57.62,57.63,57.59,57.62,159153.0,47.33,47.3382,47.3053,47.33,159153.0
2019-04-05 12:30:00,57.61,57.65,57.61,57.65,266859.0,47.3217,47.3546,47.3217,47.3546,266859.0
2019-04-05 12:40:00,57.65,57.66,57.63,57.65,488640.0,47.3546,47.3628,47.3382,47.3546,488640.0
2019-04-05 12:50:00,57.65,57.69,57.63,57.69,225179.0,47.3546,47.3875,47.3382,47.3875,225179.0
2019-04-05 13:00:00,57.68,57.71,57.66,57.68,268331.0,47.3792,47.4039,47.3628,47.3792,268331.0
2019-04-05 13:10:00,57.69,57.73,57.68,57.72,129660.0,47.3875,47.4203,47.3792,47.4121,129660.0
2019-04-05 13:20:00,57.73,57.74,57.71,57.72,159138.0,47.4203,47.4285,47.4039,47.4121,159138.0
2019-04-05 13:30:00,57.72,57.78,57.72,57.76,128946.0,47.4121,47.4614,47.4121,47.445,128946.0
2019-04-05 13:40:00,57.77,57.84,57.77,57.82,199123.0,47.4532,47.5107,47.4532,47.4942,199123.0
2019-04-05 13:50:00,57.83,57.83,57.79,57.82,152740.0,47.5025,47.5025,47.4696,47.4942,152740.0
2019-04-05 14:00:00,57.82,57.85,57.8,57.84,291490.0,47.4942,47.5189,47.4778,47.5107,291490.0
2019-04-05 14:10:00,57.84,57.85,57.8,57.81,115756.0,47.5107,47.5189,47.4778,47.486,115756.0
2019-04-05 14:20:00,57.81,57.82,57.77,57.79,285861.0,47.486,47.4942,47.4532,47.4696,285861.0
2019-04-05 14:30:00,57.8,57.84,57.78,57.83,219017.0,47.4778,47.5107,47.4614,47.5025,219017.0
2019-04-05 14:40:00,57.83,57.87,57.83,57.87,178098.0,47.5025,47.5353,47.5025,47.5353,178098.0
2019-04-05 14:50:00,57.87,57.89,57.84,57.89,209818.0,47.5353,47.5517,47.5107,47.5517,209818.0
2019-04-05 15:00:00,57.89,57.98,57.88,57.9,745929.0,47.5517,47.6257,47.5435,47.56,745929.0
2019-04-05 15:10:00,57.9,57.96,57.9,57.96,320030.0,47.56,47.6092,47.56,47.6092,320030.0
2019-04-05 15:20:00,57.95,58.05,57.93,58.03,487138.0,47.601,47.6832,47.5846,47.6667,487138.0
2019-04-05 15:30:00,58.02,58.08,57.99,58.04,830319.0,47.6585,47.7078,47.6339,47.675,830319.0
2019-04-05 15:40:00,58.03,58.1,58.01,58.09,645399.0,47.6667,47.7242,47.6503,47.716,645399.0
2019-04-05 15:50:00,58.1,58.13,58.06,58.1,1745251.0,47.7242,47.7489,47.6914,47.7242,1745251.0
2019-04-08 09:30:00,57.97,58.05,57.82,57.95,1032976.0,47.6175,47.6832,47.4942,47.601,1032976.0
2019-04-08 09:40:00,57.94,57.96,57.64,57.74,577185.0,47.5928,47.6092,47.3464,47.4285,577185.0
2019-04-08 09:50:00,57.73,57.88,57.72,57.86,574221.0,47.4203,47.5435,47.4121,47.5271,574221.0
2019-04-08 10:00:00,57.86,57.88,57.74,57.85,705661.0,47.5271,47.5435,47.4285,47.5189,705661.0
2019-04-08 10:10:00,57.85,57.85,57.69,57.72,394132.0,47.5189,47.5189,47.3875,47.4121,394132.0
2019-04-08 10:20:00,57.72,57.79,57.64,57.65,554500.0,47.4121,47.4696,47.3464,47.3546,554500.0
2019-04-08 10:30:00,57.64,57.72,57.6,57.62,644297.0,47.3464,47.4121,47.3135,47.33,644297.0
2019-04-08 10:40:00,57.62,57.7,57.6,57.62,452464.0,47.33,47.3957,47.3135,47.33,452464.0
2019-04-08 10:50:00,57.61,57.66,57.55,57.57,404426.0,47.3217,47.3628,47.2725,47.2889,404426.0
2019-04-08 11:00:00,57.57,57.61,57.54,57.6,362281.0,47.2889,47.3217,47.2642,47.3135,362281.0
2019-04-08 11:10:00,57.6,57.65,57.59,57.63,382526.0,47.3135,47.3546,47.3053,47.3382,382526.0
2019-04-08 11:20:00,57.63,57.64,57.54,57.54,396681.0,47.3382,47.3464,47.2642,47.2642,396681.0
2019-04-08 11:30:00,57.55,57.62,57.54,57.6,343753.0,47.2725,47.33,47.2642,47.3135,343753.0
2019-04-08 11:40:00,57.59,57.62,57.56,57.58,383245.0,47.3053,47.33,47.2807,47.2971,383245.0
2019-04-08 11:50:00,57.58,57.63,57.57,57.63,268986.0,47.2971,47.3382,47.2889,47.3382,268986.0
2019-04-08 12:00:00,57.62,57.67,57.6,57.66,342984.0,47.33,47.371,47.3135,47.3628,342984.0
2019-04-08 12:10:00,57.66,57.66,57.62,57.65,96383.0,47.3628,47.3628,47.33,47.3546,96383.0
2019-04-08 12:20:00,57.65,57.67,57.62,57.67,116416.0,47.3546,47.371,47.33,47.371,116416.0
2019-04-08 12:30:00,57.66,57.69,57.63,57.67,130635.0,47.3628,47.3875,47.3382,47.371,130635.0
2019-04-08 12:40:00,57.68,57.7,57.65,57.68,248568.0,47.3792,47.3957,47.3546,47.3792,248568.0
2019-04-08 12:50:00,57.69,57.75,57.68,57.7,209219.0,47.3875,47.4367,47.3792,47.3957,209219.0
2019-04-08 13:00:00,57.7,57.74,57.69,57.73,160736.0,47.3957,47.4285,47.3875,47.4203,160736.0
2019-04-08 13:10:00,57.73,57.75,57.7,57.74,140615.0,47.4203,47.4367,47.3957,47.4285,140615.0
2019-04-08 13:20:00,57.73,57.75,57.69,57.73,140892.0,47.4203,47.4367,47.3875,47.4203,140892.0
2019-04-08 13:30:00,57.73,57.74,57.7,57.71,162074.0,47.4203,47.4285,47.3957,47.4039,162074.0
2019-04-08 13:40:00,57.71,57.75,57.69,57.72,125698.0,47.4039,47.4367,47.3875,47.4121,125698.0
2019-04-08 13:50:00,57.72,57.73,57.68,57.71,150622.0,47.4121,47.4203,47.3792,47.4039,150622.0
2019-04-08 14:00:00,57.71,57.72,57.68,57.7,115867.0,47.4039,47.4121,47.3792,47.3957,115867.0
2019-04-08 14:10:00,57.7,57.71,57.61,57.65,158746.0,47.3957,47.4039,47.3217,47.3546,158746.0
2019-04-08 14:20:00,57.65,57.7,57.63,57.68,105089.0,47.3546,47.3957,47.3382,47.3792,105089.0
2019-04-08 14:30:00,57.68,57.72,57.67,57.7,134889.0,47.3792,47.4121,47.371,47.3957,134889.0
2019-04-08 14:40:00,57.69,57.72,57.68,57.7,104274.0,47.3875,47.4121,47.3792,47.3957,104274.0
2019-04-08 14:50:00,57.7,57.71,57.67,57.7,127695.0,47.3957,47.4039,47.371,47.3957,127695.0
2019-04-08 15:00:00,57.69,57.72,57.67,57.7,130883.0,47.3875,47.4121,47.371,47.3957,130883.0
2019-04-08 15:10:00,57.69,57.71,57.68,57.71,276431.0,47.3875,47.4039,47.3792,47.4039,276431.0
2019-04-08 15:20:00,57.7,57.7,57.66,57.68,365631.0,47.3957,47.3957,47.3628,47.3792,365631.0
2019-04-08 15:30:00,57.67,57.72,57.66,57.69,453404.0,47.371,47.4121,47.3628,47.3875,453404.0
2019-04-08 15:40:00,57.69,57.71,57.64,57.66,590133.0,47.3875,47.4039,47.3464,47.3628,590133.0
2019-04-08 15:50:00,57.66,57.75,57.66,57.69,1205706.0,47.3628,47.4367,47.3628,47.3875,1205706.0
2019-04-09 09:30:00,57.74,57.81,57.65,57.78,520175.0,47.4285,47.486,47.3546,47.4614,520175.0
2019-04-09 09:40:00,57.79,57.84,57.59,57.66,399904.0,47.4696,47.5107,47.3053,47.3628,399904.0
2019-04-09 09:50:00,57.67,57.72,57.63,57.72,217927.0,47.371,47.4121,47.3382,47.4121,217927.0
2019-04-09 10:00:00,57.72,57.76,57.63,57.64,407717.0,47.4121,47.445,47.3382,47.3464,407717.0
2019-04-09 10:10:00,57.65,57.68,57.57,57.68,478238.0,47.3546,47.3792,47.2889,47.3792,478238.0
2019-04-09 10:20:00,57.69,57.71,57.62,57.66,217211.0,47.3875,47.4039,47.33,47.3628,217211.0
2019-04-09 10:30:00,57.66,57.82,57.66,57.81,592224.0,47.3628,47.4942,47.3628,47.486,592224.0
2019-04-09 10:40:00,57.81,57.85,57.77,57.8,223135.0,47.486,47.5189,47.4532,47.4778,223135.0
2019-04-09 10:50:00,57.8,57.83,57.77,57.79,226218.0,47.4778,47.5025,47.4532,47.4696,226218.0
2019-04-09 11:00:00,57.79,57.84,57.78,57.79,149455.0,47.4696,47.5107,47.4614,47.4696,149455.0
2019-04-09 11:10:00,57.79,57.88,57.79,57.87,157279.0,47.4696,47.5435,47.4696,47.5353,157279.0
2019-04-09 11:20:00,57.87,57.89,57.8,57.83,1100203.0,47.5353,47.5517,47.4778,47.5025,1100203.0
2019-04-09 11:30:00,57.83,57.83,57.63,57.67,867921.0,47.5025,47.5025,47.3382,47.371,867921.0
2019-04-09 11:40:00,57.66,57.7,57.64,57.66,477886.0,47.3628,47.3957,47.3464,47.3628,477886.0
2019-04-09 11:50:00,57.66,57.69,57.62,57.65,238078.0,47.3628,47.3875,47.33,47.3546,238078.0
2019-04-09 12:00:00,57.65,57.68,57.63,57.67,106775.0,47.3546,47.3792,47.3382,47.371,106775.0
2019-04-09 12:10:00,57.68,57.71,57.67,57.71,165339.0,47.3792,47.4039,47.371,47.4039,165339.0
2019-04-09 12:20:00,57.71,57.73,57.7,57.72,96164.0,47.4039,47.4203,47.3957,47.4121,96164.0
2019-04-09 12:30:00,57.72,57.73,57.69,57.7,116102.0,47.4121,47.4203,47.3875,47.3957,116102.0
2019-04-09 12:40:00,57.7,57.73,57.68,57.71,78065.0,47.3957,47.4203,47.3792,47.4039,78065.0
2019-04-09 12:50:00,57.71,57.72,57.68,57.69,90987.0,47.4039,47.4121,47.3792,47.3875,90987.0
2019-04-09 13:00:00,57.69,57.7,57.63,57.64,267646.0,47.3875,47.3957,47.3382,47.3464,267646.0
2019-04-09 13:10:00,57.64,57.66,57.6,57.6,381882.0,47.3464,47.3628,47.3135,47.3135,381882.0
2019-04-09 13:20:00,57.6,57.62,57.59,57.61,354853.0,47.3135,47.33,47.3053,47.3217,354853.0
2019-04-09 13:30:00,57.61,57.61,57.57,57.61,309861.0,47.3217,47.3217,47.2889,47.3217,309861.0
2019-04-09 13:40:00,57.6,57.61,57.56,57.59,124836.0,47.3135,47.3217,47.2807,47.3053,124836.0
2019-04-09 13:50:00,57.59,57.63,57.58,57.62,393743.0,47.3053,47.3382,47.2971,47.33,393743.0
2019-04-09 14:00:00,57.62,57.62,57.58,57.61,284336.0,47.33,47.33,47.2971,47.3217,284336.0
2019-04-09 14:10:00,57.61,57.62,57.59,57.62,149212.0,47.3217,47.33,47.3053,47.33,149212.0
2019-04-09 14:20:00,57.62,57.66,57.61,57.65,199903.0,47.33,47.3628,47.3217,47.3546,199903.0
2019-04-09 14:30:00,57.66,57.72,57.65,57.71,176399.0,47.3628,47.4121,47.3546,47.4039,176399.0
2019-04-09 14:40:00,57.7,57.7,57.65,57.69,129492.0,47.3957,47.3957,47.3546,47.3875,129492.0
2019-04-09 14:50:00,57.69,57.72,57.68,57.71,200148.0,47.3875,47.4121,47.3792,47.4039,200148.0
2019-04-09 15:00:00,57.71,57.75,57.69,57.7,336136.0,47.4039,47.4367,47.3875,47.3957,336136.0
2019-04-09 15:10:00,57.7,57.78,57.7,57.77,218985.0,47.3957,47.4614,47.3957,47.4532,218985.0
2019-04-09 15:20:00,57.76,57.79,57.72,57.74,200585.0,47.445,47.4696,47.4121,47.4285,200585.0
2019-04-09 15:30:00,57.73,57.78,57.73,57.77,262825.0,47.4203,47.4614,47.4203,47.4532,262825.0
2019-04-09 15:40:00,57.78,57.8,57.74,57.78,186920.0,47.4614,47.4778,47.4285,47.4614,186920.0
2019-04-09 15:50:00,57.79,57.84,57.76,57.84,946836.0,47.4696,47.5107,47.445,47.5107,946836.0
2019-04-10 09:30:00,57.95,58.1,57.83,58.09,489914.0,47.601,47.7242,47.5025,47.716,489914.0
2019-04-10 09:40:00,58.09,58.3,58.02,58.29,1163858.0,47.716,47.8885,47.6585,47.8803,1163858.0
2019-04-10 09:50:00,58.28,58.3,58.19,58.25,443841.0,47.8721,47.8885,47.7982,47.8475,443841.0
2019-04-10 10:00:00,58.25,58.25,58.12,58.17,505283.0,47.8475,47.8475,47.7407,47.7817,505283.0
2019-04-10 10:10:00,58.16,58.21,58.12,58.14,217120.0,47.7735,47.8146,47.7407,47.7571,217120.0
2019-04-10 10:20:00,58.14,58.22,58.13,58.21,242795.0,47.7571,47.8228,47.7489,47.8146,242795.0
2019-04-10 10:30:00,58.22,58.25,58.18,58.22,217174.0,47.8228,47.8475,47.79,47.8228,217174.0
2019-04-10 10:40:00,58.22,58.34,58.2,58.27,468095.0,47.8228,47.9214,47.8064,47.8639,468095.0
2019-04-10 10:50:00,58.27,58.32,58.26,58.28,273150.0,47.8639,47.905,47.8557,47.8721,273150.0
2019-04-10 11:00:00,58.27,58.27,58.07,58.07,392220.0,47.8639,47.8639,47.6996,47.6996,392220.0
2019-04-10 11:10:00,58.08,58.09,57.96,58.0,326838.0,47.7078,47.716,47.6092,47.6421,326838.0
2019-04-10 11:20:00,58.0,58.0,57.88,57.95,278861.0,47.6421,47.6421,47.5435,47.601,278861.0
2019-04-10 11:30:00,57.96,57.98,57.84,57.84,462806.0,47.6092,47.6257,47.5107,47.5107,462806.0
2019-04-10 11:40:00,57.84,57.9,57.81,57.9,260631.0,47.5107,47.56,47.486,47.56,260631.0
2019-04-10 11:50:00,57.9,57.91,57.84,57.87,159468.0,47.56,47.5682,47.5107,47.5353,159468.0
2019-04-10 12:00:00,57.86,57.86,57.74,57.75,194059.0,47.5271,47.5271,47.4285,47.4367,194059.0
2019-04-10 12:10:00,57.75,57.77,57.74,57.74,115639.0,47.4367,47.4532,47.4285,47.4285,115639.0
2019-04-10 12:20:00,57.75,57.76,57.67,57.69,244534.0,47.4367,47.445,47.371,47.3875,244534.0
2019-04-10 12:30:00,57.69,57.71,57.61,57.61,488409.0,47.3875,47.4039,47.3217,47.3217,488409.0
2019-04-10 12:40:00,57.6,57.63,57.57,57.58,202492.0,47.3135,47.3382,47.2889,47.2971,202492.0
2019-04-10 12:50:00,57.58,57.6,57.52,57.58,261119.0,47.2971,47.3135,47.2478,47.2971,261119.0
2019-04-10 13:00:00,57.58,57.68,57.57,57.66,666049.0,47.2971,47.3792,47.2889,47.3628,666049.0
2019-04-10 13:10:00,57.65,57.68,57.63,57.63,172329.0,47.3546,47.3792,47.3382,47.3382,172329.0
2019-04-10 13:20:00,57.63,57.64,57.59,57.62,135875.0,47.3382,47.3464,47.3053,47.33,135875.0
2019-04-10 13:30:00,57.62,57.65,57.58,57.59,96517.0,47.33,47.3546,47.2971,47.3053,96517.0
2019-04-10 13:40:00,57.59,57.61,57.57,57.61,157229.0,47.3053,47.3217,47.2889,47.3217,157229.0
2019-04-10 13:50:00,57.61,57.64,57.56,57.62,515968.0,47.3217,47.3464,47.2807,47.33,515968.0
2019-04-10 14:00:00,57.62,57.69,57.6,57.64,429947.0,47.33,47.3875,47.3135,47.3464,429947.0
2019-04-10 14:10:00,57.64,57.64,57.59,57.61,151577.0,47.3464,47.3464,47.3053,47.3217,151577.0
2019-04-10 14:20:00,57.61,57.62,57.52,57.54,353513.0,47.3217,47.33,47.2478,47.2642,353513.0
2019-04-10 14:30:00,57.54,57.58,57.51,57.57,245906.0,47.2642,47.2971,47.2396,47.2889,245906.0
2019-04-10 14:40:00,57.57,57.62,57.55,57.61,236564.0,47.2889,47.33,47.2725,47.3217,236564.0
2019-04-10 14:50:00,57.61,57.64,57.6,57.63,441332.0,47.3217,47.3464,47.3135,47.3382,441332.0
2019-04-10 15:00:00,57.63,57.65,57.6,57.63,357085.0,47.3382,47.3546,47.3135,47.3382,357085.0
2019-04-10 15:10:00,57.62,57.64,57.56,57.58,441685.0,47.33,47.3464,47.2807,47.2971,441685.0
2019-04-10 15:20:00,57.58,57.6,57.55,57.55,345861.0,47.2971,47.3135,47.2725,47.2725,345861.0
2019-04-10 15:30:00,57.55,57.66,57.54,57.66,541630.0,47.2725,47.3628,47.2642,47.3628,541630.0
2019-04-10 15:40:00,57.66,57.66,57.57,57.6,658074.0,47.3628,47.3628,47.2889,47.3135,658074.0
2019-04-10 15:50:00,57.6,57.63,57.54,57.62,1591468.0,47.3135,47.3382,47.2642,47.33,1591468.0
2019-04-11 09:30:00,57.64,57.71,57.57,57.71,585810.0,47.3464,47.4039,47.2889,47.4039,585810.0
2019-04-11 09:40:00,57.72,57.76,57.61,57.7,480382.0,47.4121,47.445,47.3217,47.3957,480382.0
2019-04-11 09:50:00,57.7,57.81,57.7,57.8,295809.0,47.3957,47.486,47.3957,47.4778,295809.0
2019-04-11 10:00:00,57.8,57.94,57.75,57.87,535348.0,47.4778,47.5928,47.4367,47.5353,535348.0
2019-04-11 10:10:00,57.87,57.88,57.73,57.78,736146.0,47.5353,47.5435,47.4203,47.4614,736146.0
2019-04-11 10:20:00,57.78,57.86,57.77,57.82,221237.0,47.4614,47.5271,47.4532,47.4942,221237.0
2019-04-11 10:30:00,57.81,57.86,57.63,57.64,767411.0,47.486,47.5271,47.3382,47.3464,767411.0
2019-04-11 10:40:00,57.65,57.72,57.64,57.64,506323.0,47.3546,47.4121,47.3464,47.3464,506323.0
2019-04-11 10:50:00,57.65,57.7,57.63,57.7,213576.0,47.3546,47.3957,47.3382,47.3957,213576.0
2019-04-11 11:00:00,57.7,57.82,57.69,57.78,287475.0,47.3957,47.4942,47.3875,47.4614,287475.0
2019-04-11 11:10:00,57.77,57.85,57.77,57.84,247388.0,47.4532,47.5189,47.4532,47.5107,247388.0
2019-04-11 11:20:00,57.84,57.87,57.79,57.85,252668.0,47.5107,47.5353,47.4696,47.5189,252668.0
2019-04-11 11:30:00,57.86,57.91,57.83,57.89,226627.0,47.5271,47.5682,47.5025,47.5517,226627.0
2019-04-11 11:40:00,57.89,57.89,57.75,57.77,201308.0,47.5517,47.5517,47.4367,47.4532,201308.0
2019-04-11 11:50:00,57.77,57.8,57.73,57.74,260334.0,47.4532,47.4778,47.4203,47.4285,260334.0
2019-04-11 12:00:00,57.75,57.79,57.72,57.76,192063.0,47.4367,47.4696,47.4121,47.445,192063.0
2019-04-11 12:10:00,57.76,57.76,57.7,57.74,105966.0,47.445,47.445,47.3957,47.4285,105966.0
2019-04-11 12:20:00,57.75,57.77,57.7,57.72,254429.0,47.4367,47.4532,47.3957,47.4121,254429.0
2019-04-11 12:30:00,57.72,57.73,57.67,57.72,137142.0,47.4121,47.4203,47.371,47.4121,137142.0
2019-04-11 12:40:00,57.71,57.73,57.68,57.69,251182.0,47.4039,47.4203,47.3792,47.3875,251182.0
2019-04-11 12:50:00,57.69,57.69,57.63,57.68,566269.0,47.3875,47.3875,47.3382,47.3792,566269.0
2019-04-11 13:00:00,57.68,57.71,57.66,57.66,360659.0,47.3792,47.4039,47.3628,47.3628,360659.0
2019-04-11 13:10:00,57.66,57.71,57.66,57.7,322291.0,47.3628,47.4039,47.3628,47.3957,322291.0
2019-04-11 13:20:00,57.71,57.71,57.66,57.69,170658.0,47.4039,47.4039,47.3628,47.3875,170658.0
2019-04-11 13:30:00,57.69,57.71,57.68,57.68,182586.0,47.3875,47.4039,47.3792,47.3792,182586.0
2019-04-11 13:40:00,57.69,57.73,57.66,57.72,166853.0,47.3875,47.4203,47.3628,47.4121,166853.0
2019-04-11 13:50:00,57.72,57.73,57.69,57.71,171785.0,47.4121,47.4203,47.3875,47.4039,171785.0
2019-04-11 14:00:00,57.7,57.71,57.66,57.67,460766.0,47.3957,47.4039,47.3628,47.371,460766.0
2019-04-11 14:10:00,57.67,57.72,57.67,57.69,217810.0,47.371,47.4121,47.371,47.3875,217810.0
2019-04-11 14:20:00,57.69,57.7,57.64,57.65,150134.0,47.3875,47.3957,47.3464,47.3546,150134.0
2019-04-11 14:30:00,57.65,57.69,57.63,57.66,107295.0,47.3546,47.3875,47.3382,47.3628,107295.0
2019-04-11 14:40:00,57.67,57.75,57.66,57.74,212474.0,47.371,47.4367,47.3628,47.4285,212474.0
2019-04-11 14:50:00,57.74,57.76,57.72,57.73,315042.0,47.4285,47.445,47.4121,47.4203,315042.0
2019-04-11 15:00:00,57.73,57.77,57.72,57.75,315326.0,47.4203,47.4532,47.4121,47.4367,315326.0
2019-04-11 15:10:00,57.75,57.75,57.67,57.72,270822.0,47.4367,47.4367,47.371,47.4121,270822.0
2019-04-11 15:20:00,57.72,57.76,57.7,57.75,401267.0,47.4121,47.445,47.3957,47.4367,401267.0
2019-04-11 15:30:00,57.75,57.94,57.74,57.89,536251.0,47.4367,47.5928,47.4285,47.5517,536251.0
2019-04-11 15:40:00,57.89,57.95,57.84,57.89,1075578.0,47.5517,47.601,47.5107,47.5517,1075578.0
2019-04-11 15:50:00,57.89,57.96,57.88,57.93,1486297.0,47.5517,47.6092,47.5435,47.5846,1486297.0
2019-04-12 09:30:00,57.73,57.77,57.44,57.6,1337699.0,47.4203,47.4532,47.1821,47.3135,1337699.0
2019-04-12 09:40:00,57.61,57.72,57.54,57.68,609474.0,47.3217,47.4121,47.2642,47.3792,609474.0
2019-04-12 09:50:00,57.68,57.77,57.64,57.71,459081.0,47.3792,47.4532,47.3464,47.4039,459081.0
2019-04-12 10:00:00,57.71,57.79,57.69,57.78,436642.0,47.4039,47.4696,47.3875,47.4614,436642.0
2019-04-12 10:10:00,57.78,57.87,57.72,57.84,387169.0,47.4614,47.5353,47.4121,47.5107,387169.0
2019-04-12 10:20:00,57.84,57.9,57.81,57.85,255964.0,47.5107,47.56,47.486,47.5189,255964.0
2019-04-12 10:30:00,57.85,57.91,57.83,57.85,393322.0,47.5189,47.5682,47.5025,47.5189,393322.0
2019-04-12 10:40:00,57.86,57.97,57.85,57.92,218371.0,47.5271,47.6175,47.5189,47.5764,218371.0
2019-04-12 10:50:00,57.92,57.93,57.81,57.86,185652.0,47.5764,47.5846,47.486,47.5271,185652.0
2019-04-12 11:00:00,57.86,57.92,57.85,57.88,96868.0,47.5271,47.5764,47.5189,47.5435,96868.0
2019-04-12 11:10:00,57.87,57.96,57.85,57.96,365146.0,47.5353,47.6092,47.5189,47.6092,365146.0
2019-04-12 11:20:00,57.96,57.97,57.93,57.96,230408.0,47.6092,47.6175,47.5846,47.6092,230408.0
2019-04-12 11:30:00,57.96,58.03,57.96,58.0,283002.0,47.6092,47.6667,47.6092,47.6421,283002.0
2019-04-12 11:40:00,58.0,58.01,57.94,57.94,165978.0,47.6421,47.6503,47.5928,47.5928,165978.0
2019-04-12 11:50:00,57.94,57.96,57.9,57.93,163587.0,47.5928,47.6092,47.56,47.5846,163587.0
2019-04-12 12:00:00,57.93,57.95,57.88,57.94,166408.0,47.5846,47.601,47.5435,47.5928,166408.0
2019-04-12 12:10:00,57.94,58.0,57.94,57.96,120459.0,47.5928,47.6421,47.5928,47.6092,120459.0
2019-04-12 12:20:00,57.96,57.96,57.91,57.92,87400.0,47.6092,47.6092,47.5682,47.5764,87400.0
2019-04-12 12:30:00,57.92,57.94,57.89,57.91,121569.0,47.5764,47.5928,47.5517,47.5682,121569.0
2019-04-12 12:40:00,57.9,57.93,57.88,57.92,68977.0,47.56,47.5846,47.5435,47.5764,68977.0
2019-04-12 12:50:00,57.92,57.93,57.89,57.91,83131.0,47.5764,47.5846,47.5517,47.5682,83131.0
2019-04-12 13:00:00,57.92,57.95,57.86,57.88,274237.0,47.5764,47.601,47.5271,47.5435,274237.0
2019-04-12 13:10:00,57.88,57.91,57.87,57.89,132744.0,47.5435,47.5682,47.5353,47.5517,132744.0
2019-04-12 13:20:00,57.89,57.89,57.84,57.87,74018.0,47.5517,47.5517,47.5107,47.5353,74018.0
2019-04-12 13:30:00,57.87,57.88,57.85,57.87,90098.0,47.5353,47.5435,47.5189,47.5353,90098.0
2019-04-12 13:40:00,57.87,57.9,57.86,57.87,342543.0,47.5353,47.56,47.5271,47.5353,342543.0
2019-04-12 13:50:00,57.87,57.87,57.83,57.85,272021.0,47.5353,47.5353,47.5025,47.5189,272021.0
2019-04-12 14:00:00,57.85,57.93,57.85,57.89,530660.0,47.5189,47.5846,47.5189,47.5517,530660.0
2019-04-12 14:10:00,57.9,58.0,57.89,57.98,168974.0,47.56,47.6421,47.5517,47.6257,168974.0
2019-04-12 14:20:00,57.99,58.03,57.96,57.98,152924.0,47.6339,47.6667,47.6092,47.6257,152924.0
2019-04-12 14:30:00,57.98,58.1,57.98,58.1,480197.0,47.6257,47.7242,47.6257,47.7242,480197.0
2019-04-12 14:40:00,58.1,58.16,58.05,58.06,591172.0,47.7242,47.7735,47.6832,47.6914,591172.0
2019-04-12 14:50:00,58.06,58.19,58.06,58.1,690366.0,47.6914,47.7982,47.6914,47.7242,690366.0
2019-04-12 15:00:00,58.1,58.13,58.07,58.11,334013.0,47.7242,47.7489,47.6996,47.7325,334013.0
2019-04-12 15:10:00,58.12,58.16,58.09,58.14,381680.0,47.7407,47.7735,47.716,47.7571,381680.0
2019-04-12 15:20:00,58.14,58.2,58.12,58.18,409008.0,47.7571,47.8064,47.7407,47.79,409008.0
2019-04-12 15:30:00,58.18,58.27,58.16,58.23,605481.0,47.79,47.8639,47.7735,47.831,605481.0
2019-04-12 15:40:00,58.23,58.24,58.17,58.2,515180.0,47.831,47.8392,47.7817,47.8064,515180.0
2019-04-12 15:50:00,58.21,58.22,58.16,58.22,1988532.0,47.8146,47.8228,47.7735,47.8228,1988532.0
2019-04-15 09:30:00,58.26,58.44,58.11,58.36,909587.0,47.8557,48.0035,47.7325,47.9378,909587.0
2019-04-15 09:40:00,58.37,58.45,58.28,58.3,277952.0,47.946,48.0117,47.8721,47.8885,277952.0
2019-04-15 09:50:00,58.3,58.39,58.27,58.32,222225.0,47.8885,47.9625,47.8639,47.905,222225.0
2019-04-15 10:00:00,58.32,58.33,58.14,58.18,406602.0,47.905,47.9132,47.7571,47.79,406602.0
2019-04-15 10:10:00,58.17,58.23,58.13,58.22,209075.0,47.7817,47.831,47.7489,47.8228,209075.0
2019-04-15 10:20:00,58.23,58.28,58.23,58.26,284159.0,47.831,47.8721,47.831,47.8557,284159.0
2019-04-15 10:30:00,58.27,58.31,58.22,58.29,397406.0,47.8639,47.8967,47.8228,47.8803,397406.0
2019-04-15 10:40:00,58.29,58.34,58.28,58.34,139590.0,47.8803,47.9214,47.8721,47.9214,139590.0
2019-04-15 10:50:00,58.34,58.37,58.29,58.33,315962.0,47.9214,47.946,47.8803,47.9132,315962.0
2019-04-15 11:00:00,58.33,58.36,58.28,58.29,112719.0,47.9132,47.9378,47.8721,47.8803,112719.0
2019-04-15 11:10:00,58.29,58.34,58.29,58.34,134988.0,47.8803,47.9214,47.8803,47.9214,134988.0
2019-04-15 11:20:00,58.34,58.34,58.28,58.3,171988.0,47.9214,47.9214,47.8721,47.8885,171988.0
2019-04-15 11:30:00,58.3,58.34,58.29,58.31,251930.0,47.8885,47.9214,47.8803,47.8967,251930.0
2019-04-15 11:40:00,58.31,58.36,58.3,58.35,161777.0,47.8967,47.9378,47.8885,47.9296,161777.0
2019-04-15 11:50:00,58.35,58.36,58.27,58.31,163279.0,47.9296,47.9378,47.8639,47.8967,163279.0
2019-04-15 12:00:00,58.31,58.39,58.3,58.38,205561.0,47.8967,47.9625,47.8885,47.9542,205561.0
2019-04-15 12:10:00,58.38,58.44,58.38,58.4,360149.0,47.9542,48.0035,47.9542,47.9707,360149.0
2019-04-15 12:20:00,58.4,58.42,58.38,58.42,61081.0,47.9707,47.9871,47.9542,47.9871,61081.0
2019-04-15 12:30:00,58.41,58.46,58.4,58.41,159485.0,47.9789,48.0199,47.9707,47.9789,159485.0
2019-04-15 12:40:00,58.41,58.41,58.36,58.38,163471.0,47.9789,47.9789,47.9378,47.9542,163471.0
2019-04-15 12:50:00,58.38,58.4,58.37,58.39,145118.0,47.9542,47.9707,47.946,47.9625,145118.0
2019-04-15 13:00:00,58.39,58.39,58.35,58.36,169509.0,47.9625,47.9625,47.9296,47.9378,169509.0
2019-04-15 13:10:00,58.36,58.38,58.3,58.33,347673.0,47.9378,47.9542,47.8885,47.9132,347673.0
2019-04-15 13:20:00,58.34,58.35,58.29,58.3,228956.0,47.9214,47.9296,47.8803,47.8885,228956.0
2019-04-15 13:30:00,58.29,58.34,58.25,58.26,261046.0,47.8803,47.9214,47.8475,47.8557,261046.0
2019-04-15 13:40:00,58.26,58.33,58.24,58.33,113302.0,47.8557,47.9132,47.8392,47.9132,113302.0
2019-04-15 13:50:00,58.34,58.36,58.32,58.36,66243.0,47.9214,47.9378,47.905,47.9378,66243.0
2019-04-15 14:00:00,58.35,58.39,58.34,58.37,135918.0,47.9296,47.9625,47.9214,47.946,135918.0
2019-04-15 14:10:00,58.37,58.38,58.26,58.27,289892.0,47.946,47.9542,47.8557,47.8639,289892.0
2019-04-15 14:20:00,58.27,58.29,58.23,58.23,202265.0,47.8639,47.8803,47.831,47.831,202265.0
2019-04-15 14:30:00,58.23,58.23,58.17,58.2,485548.0,47.831,47.831,47.7817,47.8064,485548.0
2019-04-15 14:40:00,58.19,58.27,58.17,58.24,455285.0,47.7982,47.8639,47.7817,47.8392,455285.0
2019-04-15 14:50:00,58.24,58.25,58.21,58.22,319209.0,47.8392,47.8475,47.8146,47.8228,319209.0
2019-04-15 15:00:00,58.23,58.23,58.18,58.18,654907.0,47.831,47.831,47.79,47.79,654907.0
2019-04-15 15:10:00,58.18,58.2,58.11,58.16,582306.0,47.79,47.8064,47.7325,47.7735,582306.0
2019-04-15 15:20:00,58.16,58.18,58.12,58.18,629838.0,47.7735,47.79,47.7407,47.79,629838.0
2019-04-15 15:30:00,58.17,58.18,58.1,58.11,756309.0,47.7817,47.79,47.7242,47.7325,756309.0
2019-04-15 15:40:00,58.1,58.13,58.07,58.09,960559.0,47.7242,47.7489,47.6996,47.716,960559.0
2019-04-15 15:50:00,58.08,58.22,58.05,58.21,1532007.0,47.7078,47.8228,47.6832,47.8146,1532007.0
2019-04-16 09:30:00,58.2,58.33,58.15,58.26,969173.0,47.8064,47.9132,47.7653,47.8557,969173.0
2019-04-16 09:40:00,58.26,58.28,58.15,58.22,397899.0,47.8557,47.8721,47.7653,47.8228,397899.0
2019-04-16 09:50:00,58.22,58.32,58.22,58.26,356370.0,47.8228,47.905,47.8228,47.8557,356370.0
2019-04-16 10:00:00,58.26,58.26,58.16,58.18,293570.0,47.8557,47.8557,47.7735,47.79,293570.0
2019-04-16 10:10:00,58.18,58.19,58.03,58.03,530143.0,47.79,47.7982,47.6667,47.6667,530143.0
2019-04-16 10:20:00,58.03,58.04,57.88,57.91,568817.0,47.6667,47.675,47.5435,47.5682,568817.0
2019-04-16 10:30:00,57.91,57.98,57.89,57.92,319854.0,47.5682,47.6257,47.5517,47.5764,319854.0
2019-04-16 10:40:00,57.92,57.95,57.84,57.87,601921.0,47.5764,47.601,47.5107,47.5353,601921.0
2019-04-16 10:50:00,57.87,57.94,57.85,57.94,413924.0,47.5353,47.5928,47.5189,47.5928,413924.0
2019-04-16 11:00:00,57.94,57.99,57.91,57.94,292071.0,47.5928,47.6339,47.5682,47.5928,292071.0
2019-04-16 11:10:00,57.94,57.99,57.89,57.97,482692.0,47.5928,47.6339,47.5517,47.6175,482692.0
2019-04-16 11:20:00,57.97,58.02,57.94,57.95,215621.0,47.6175,47.6585,47.5928,47.601,215621.0
2019-04-16 11:30:00,57.94,57.95,57.87,57.92,349365.0,47.5928,47.601,47.5353,47.5764,349365.0
2019-04-16 11:40:00,57.92,57.92,57.85,57.89,226782.0,47.5764,47.5764,47.5189,47.5517,226782.0
2019-04-16 11:50:00,57.87,57.9,57.8,57.84,305136.0,47.5353,47.56,47.4778,47.5107,305136.0
2019-04-16 12:00:00,57.85,57.86,57.76,57.81,128776.0,47.5189,47.5271,47.445,47.486,128776.0
2019-04-16 12:10:00,57.81,57.83,57.77,57.77,125980.0,47.486,47.5025,47.4532,47.4532,125980.0
2019-04-16 12:20:00,57.78,57.82,57.77,57.82,192518.0,47.4614,47.4942,47.4532,47.4942,192518.0
2019-04-16 12:30:00,57.82,57.84,57.78,57.8,170477.0,47.4942,47.5107,47.4614,47.4778,170477.0
2019-04-16 12:40:00,57.79,57.8,57.74,57.74,165491.0,47.4696,47.4778,47.4285,47.4285,165491.0
2019-04-16 12:50:00,57.75,57.76,57.69,57.72,1313342.0,47.4367,47.445,47.3875,47.4121,1313342.0
2019-04-16 13:00:00,57.73,57.76,57.72,57.74,147871.0,47.4203,47.445,47.4121,47.4285,147871.0
2019-04-16 13:10:00,57.74,57.74,57.64,57.65,236120.0,47.4285,47.4285,47.3464,47.3546,236120.0
2019-04-16 13:20:00,57.65,57.65,57.57,57.57,224927.0,47.3546,47.3546,47.2889,47.2889,224927.0
2019-04-16 13:30:00,57.57,57.6,57.54,57.55,116428.0,47.2889,47.3135,47.2642,47.2725,116428.0
2019-04-16 13:40:00,57.54,57.6,57.5,57.57,260149.0,47.2642,47.3135,47.2314,47.2889,260149.0
2019-04-16 13:50:00,57.57,57.57,57.48,57.49,852263.0,47.2889,47.2889,47.215,47.2232,852263.0
2019-04-16 14:00:00,57.5,57.51,57.38,57.39,292209.0,47.2314,47.2396,47.1328,47.141,292209.0
2019-04-16 14:10:00,57.39,57.39,57.29,57.35,956449.0,47.141,47.141,47.0589,47.1082,956449.0
2019-04-16 14:20:00,57.34,57.46,57.33,57.45,542428.0,47.1,47.1985,47.0918,47.1903,542428.0
2019-04-16 14:30:00,57.45,57.52,57.45,57.46,396783.0,47.1903,47.2478,47.1903,47.1985,396783.0
2019-04-16 14:40:00,57.46,57.53,57.43,57.47,502680.0,47.1985,47.256,47.1739,47.2067,502680.0
2019-04-16 14:50:00,57.47,57.47,57.4,57.41,448390.0,47.2067,47.2067,47.1492,47.1575,448390.0
2019-04-16 15:00:00,57.41,57.5,57.4,57.48,224875.0,47.1575,47.2314,47.1492,47.215,224875.0
2019-04-16 15:10:00,57.48,57.54,57.47,57.54,278421.0,47.215,47.2642,47.2067,47.2642,278421.0
2019-04-16 15:20:00,57.53,57.56,57.46,57.5,260893.0,47.256,47.2807,47.1985,47.2314,260893.0
2019-04-16 15:30:00,57.5,57.54,57.37,57.47,930234.0,47.2314,47.2642,47.1246,47.2067,930234.0
2019-04-16 15:40:00,57.46,57.48,57.4,57.45,483552.0,47.1985,47.215,47.1492,47.1903,483552.0
2019-04-16 15:50:00,57.46,57.49,57.4,57.42,1969229.0,47.1985,47.2232,47.1492,47.1657,1969229.0
2019-04-17 09:30:00,57.42,57.48,57.23,57.23,879948.0,47.1657,47.215,47.0096,47.0096,879948.0
2019-04-17 09:40:00,57.23,57.37,57.22,57.29,444597.0,47.0096,47.1246,47.0014,47.0589,444597.0
2019-04-17 09:50:00,57.29,57.36,57.24,57.32,481324.0,47.0589,47.1164,47.0178,47.0835,481324.0
2019-04-17 10:00:00,57.32,57.35,57.21,57.24,379630.0,47.0835,47.1082,46.9932,47.0178,379630.0
2019-04-17 10:10:00,57.25,57.46,57.24,57.46,673682.0,47.026,47.1985,47.0178,47.1985,673682.0
2019-04-17 10:20:00,57.46,57.5,57.33,57.4,472677.0,47.1985,47.2314,47.0918,47.1492,472677.0
2019-04-17 10:30:00,57.39,57.41,57.32,57.37,292337.0,47.141,47.1575,47.0835,47.1246,292337.0
2019-04-17 10:40:00,57.36,57.39,57.34,57.38,200031.0,47.1164,47.141,47.1,47.1328,200031.0
2019-04-17 10:50:00,57.38,57.4,57.32,57.33,671451.0,47.1328,47.1492,47.0835,47.0918,671451.0
2019-04-17 11:00:00,57.33,57.45,57.3,57.45,382475.0,47.0918,47.1903,47.0671,47.1903,382475.0
2019-04-17 11:10:00,57.45,57.46,57.39,57.43,239950.0,47.1903,47.1985,47.141,47.1739,239950.0
2019-04-17 11:20:00,57.43,57.5,57.41,57.5,186282.0,47.1739,47.2314,47.1575,47.2314,186282.0
2019-04-17 11:30:00,57.5,57.5,57.42,57.42,264977.0,47.2314,47.2314,47.1657,47.1657,264977.0
2019-04-17 11:40:00,57.43,57.48,57.41,57.46,269447.0,47.1739,47.215,47.1575,47.1985,269447.0
2019-04-17 11:50:00,57.46,57.57,57.45,57.56,161949.0,47.1985,47.2889,47.1903,47.2807,161949.0
2019-04-17 12:00:00,57.56,57.57,57.49,57.51,136280.0,47.2807,47.2889,47.2232,47.2396,136280.0
2019-04-17 12:10:00,57.51,57.56,57.49,57.49,161725.0,47.2396,47.2807,47.2232,47.2232,161725.0
2019-04-17 12:20:00,57.48,57.55,57.45,57.53,337490.0,47.215,47.2725,47.1903,47.256,337490.0
2019-04-17 12:30:00,57.52,57.55,57.42,57.47,723711.0,47.2478,47.2725,47.1657,47.2067,723711.0
2019-04-17 12:40:00,57.46,57.49,57.43,57.45,191947.0,47.1985,47.2232,47.1739,47.1903,191947.0
2019-04-17 12:50:00,57.44,57.46,57.4,57.43,123561.0,47.1821,47.1985,47.1492,47.1739,123561.0
2019-04-17 13:00:00,57.43,57.48,57.42,57.47,144517.0,47.1739,47.215,47.1657,47.2067,144517.0
2019-04-17 13:10:00,57.46,57.49,57.46,57.49,211800.0,47.1985,47.2232,47.1985,47.2232,211800.0
2019-04-17 13:20:00,57.49,57.49,57.43,57.44,231798.0,47.2232,47.2232,47.1739,47.1821,231798.0
2019-04-17 13:30:00,57.44,57.45,57.4,57.43,48422.0,47.1821,47.1903,47.1492,47.1739,48422.0
2019-04-17 13:40:00,57.43,57.46,57.39,57.44,130782.0,47.1739,47.1985,47.141,47.1821,130782.0
2019-04-17 13:50:00,57.44,57.45,57.36,57.37,408244.0,47.1821,47.1903,47.1164,47.1246,408244.0
2019-04-17 14:00:00,57.38,57.4,57.31,57.33,181880.0,47.1328,47.1492,47.0753,47.0918,181880.0
2019-04-17 14:10:00,57.34,57.36,57.29,57.3,147735.0,47.1,47.1164,47.0589,47.0671,147735.0
2019-04-17 14:20:00,57.29,57.3,57.24,57.25,185104.0,47.0589,47.0671,47.0178,47.026,185104.0
2019-04-17 14:30:00,57.25,57.35,57.25,57.35,362114.0,47.026,47.1082,47.026,47.1082,362114.0
2019-04-17 14:40:00,57.35,57.39,57.33,57.35,118703.0,47.1082,47.141,47.0918,47.1082,118703.0
2019-04-17 14:50:00,57.35,57.43,57.34,57.41,341802.0,47.1082,47.1739,47.1,47.1575,341802.0
2019-04-17 15:00:00,57.41,57.44,57.37,57.39,128114.0,47.1575,47.1821,47.1246,47.141,128114.0
2019-04-17 15:10:00,57.39,57.44,57.37,57.41,450929.0,47.141,47.1821,47.1246,47.1575,450929.0
2019-04-17 15:20:00,57.41,57.43,57.37,57.39,119492.0,47.1575,47.1739,47.1246,47.141,119492.0
2019-04-17 15:30:00,57.39,57.4,57.34,57.36,414742.0,47.141,47.1492,47.1,47.1164,414742.0
2019-04-17 15:40:00,57.36,57.37,57.28,57.28,847237.0,47.1164,47.1246,47.0507,47.0507,847237.0
2019-04-17 15:50:00,57.28,57.31,57.25,57.28,1362518.0,47.0507,47.0753,47.026,47.0507,1362518.0
2019-04-18 09:30:00,57.4,57.52,57.31,57.46,748926.0,47.1492,47.2478,47.0753,47.1985,748926.0
2019-04-18 09:40:00,57.45,57.47,57.36,57.44,290846.0,47.1903,47.2067,47.1164,47.1821,290846.0
2019-04-18 09:50:00,57.44,57.44,57.33,57.37,459152.0,47.1821,47.1821,47.0918,47.1246,459152.0
2019-04-18 10:00:00,57.37,57.42,57.34,57.37,425351.0,47.1246,47.1657,47.1,47.1246,425351.0
2019-04-18 10:10:00,57.37,57.46,57.35,57.44,308984.0,47.1246,47.1985,47.1082,47.1821,308984.0
2019-04-18 10:20:00,57.44,57.51,57.43,57.51,375934.0,47.1821,47.2396,47.1739,47.2396,375934.0
2019-04-18 10:30:00,57.51,57.54,57.46,57.52,301876.0,47.2396,47.2642,47.1985,47.2478,301876.0
2019-04-18 10:40:00,57.52,57.65,57.5,57.65,381928.0,47.2478,47.3546,47.2314,47.3546,381928.0
2019-04-18 10:50:00,57.65,57.67,57.54,57.55,351610.0,47.3546,47.371,47.2642,47.2725,351610.0
2019-04-18 11:00:00,57.54,57.55,57.42,57.42,256166.0,47.2642,47.2725,47.1657,47.1657,256166.0
2019-04-18 11:10:00,57.42,57.54,57.4,57.53,462933.0,47.1657,47.2642,47.1492,47.256,462933.0
2019-04-18 11:20:00,57.53,57.55,57.42,57.43,279391.0,47.256,47.2725,47.1657,47.1739,279391.0
2019-04-18 11:30:00,57.43,57.53,57.42,57.51,206886.0,47.1739,47.256,47.1657,47.2396,206886.0
2019-04-18 11:40:00,57.51,57.57,57.5,57.56,69711.0,47.2396,47.2889,47.2314,47.2807,69711.0
2019-04-18 11:50:00,57.56,57.57,57.47,57.49,271058.0,47.2807,47.2889,47.2067,47.2232,271058.0
2019-04-18 12:00:00,57.49,57.51,57.47,57.5,350949.0,47.2232,47.2396,47.2067,47.2314,350949.0
2019-04-18 12:10:00,57.5,57.5,57.43,57.44,100460.0,47.2314,47.2314,47.1739,47.1821,100460.0
2019-04-18 12:20:00,57.43,57.44,57.29,57.38,460905.0,47.1739,47.1821,47.0589,47.1328,460905.0
2019-04-18 12:30:00,57.39,57.58,57.38,57.58,605615.0,47.141,47.2971,47.1328,47.2971,605615.0
2019-04-18 12:40:00,57.57,57.69,57.56,57.69,455246.0,47.2889,47.3875,47.2807,47.3875,455246.0
2019-04-18 12:50:00,57.69,57.69,57.6,57.61,76182.0,47.3875,47.3875,47.3135,47.3217,76182.0
2019-04-18 13:00:00,57.61,57.62,57.51,57.54,517675.0,47.3217,47.33,47.2396,47.2642,517675.0
2019-04-18 13:10:00,57.54,57.57,57.52,57.53,158081.0,47.2642,47.2889,47.2478,47.256,158081.0
2019-04-18 13:20:00,57.53,57.55,57.52,57.53,77743.0,47.256,47.2725,47.2478,47.256,77743.0
2019-04-18 13:30:00,57.54,57.55,57.5,57.5,85098.0,47.2642,47.2725,47.2314,47.2314,85098.0
2019-04-18 13:40:00,57.5,57.51,57.46,57.5,120433.0,47.2314,47.2396,47.1985,47.2314,120433.0
2019-04-18 13:50:00,57.5,57.5,57.42,57.43,136393.0,47.2314,47.2314,47.1657,47.1739,136393.0
2019-04-18 14:00:00,57.43,57.45,57.42,57.43,196824.0,47.1739,47.1903,47.1657,47.1739,196824.0
2019-04-18 14:10:00,57.43,57.46,57.41,57.43,147245.0,47.1739,47.1985,47.1575,47.1739,147245.0
2019-04-18 14:20:00,57.44,57.46,57.42,57.43,189379.0,47.1821,47.1985,47.1657,47.1739,189379.0
2019-04-18 14:30:00,57.44,57.44,57.37,57.39,113520.0,47.1821,47.1821,47.1246,47.141,113520.0
2019-04-18 14:40:00,57.39,57.45,57.39,57.41,64974.0,47.141,47.1903,47.141,47.1575,64974.0
2019-04-18 14:50:00,57.4,57.42,57.35,57.36,79021.0,47.1492,47.1657,47.1082,47.1164,79021.0
2019-04-18 15:00:00,57.37,57.37,57.28,57.3,353088.0,47.1246,47.1246,47.0507,47.0671,353088.0
2019-04-18 15:10:00,57.3,57.4,57.29,57.4,266009.0,47.0671,47.1492,47.0589,47.1492,266009.0
2019-04-18 15:20:00,57.4,57.45,57.37,57.4,418834.0,47.1492,47.1903,47.1246,47.1492,418834.0
2019-04-18 15:30:00,57.4,57.44,57.35,57.39,720427.0,47.1492,47.1821,47.1082,47.141,720427.0
2019-04-18 15:40:00,57.39,57.39,57.33,57.36,378578.0,47.141,47.141,47.0918,47.1164,378578.0
2019-04-18 15:50:00,57.35,57.37,57.26,57.3,3343263.0,47.1082,47.1246,47.0343,47.0671,3343263.0
2019-04-22 09:30:00,57.26,57.36,57.18,57.29,588430.0,47.0343,47.1164,46.9685,47.0589,588430.0
2019-04-22 09:40:00,57.29,57.41,57.29,57.32,223117.0,47.0589,47.1575,47.0589,47.0835,223117.0
2019-04-22 09:50:00,57.32,57.34,57.23,57.31,318228.0,47.0835,47.1,47.0096,47.0753,318228.0
2019-04-22 10:00:00,57.3,57.38,57.25,57.38,244905.0,47.0671,47.1328,47.026,47.1328,244905.0
2019-04-22 10:10:00,57.37,57.46,57.34,57.36,346489.0,47.1246,47.1985,47.1,47.1164,346489.0
2019-04-22 10:20:00,57.36,57.36,57.28,57.33,312852.0,47.1164,47.1164,47.0507,47.0918,312852.0
2019-04-22 10:30:00,57.33,57.33,57.16,57.18,172913.0,47.0918,47.0918,46.9521,46.9685,172913.0
2019-04-22 10:40:00,57.18,57.21,57.15,57.19,169098.0,46.9685,46.9932,46.9439,46.9768,169098.0
2019-04-22 10:50:00,57.2,57.25,57.14,57.18,238772.0,46.985,47.026,46.9357,46.9685,238772.0
2019-04-22 11:00:00,57.18,57.21,57.12,57.14,169950.0,46.9685,46.9932,46.9193,46.9357,169950.0
2019-04-22 11:10:00,57.15,57.19,57.14,57.17,84188.0,46.9439,46.9768,46.9357,46.9603,84188.0
2019-04-22 11:20:00,57.18,57.22,57.14,57.21,114730.0,46.9685,47.0014,46.9357,46.9932,114730.0
2019-04-22 11:30:00,57.22,57.22,57.15,57.16,191605.0,47.0014,47.0014,46.9439,46.9521,191605.0
2019-04-22 11:40:00,57.15,57.2,57.14,57.17,178609.0,46.9439,46.985,46.9357,46.9603,178609.0
2019-04-22 11:50:00,57.17,57.18,57.12,57.14,186869.0,46.9603,46.9685,46.9193,46.9357,186869.0
2019-04-22 12:00:00,57.14,57.16,57.12,57.14,196083.0,46.9357,46.9521,46.9193,46.9357,196083.0
2019-04-22 12:10:00,57.14,57.18,57.12,57.17,103987.0,46.9357,46.9685,46.9193,46.9603,103987.0
2019-04-22 12:20:00,57.17,57.21,57.14,57.2,226679.0,46.9603,46.9932,46.9357,46.985,226679.0
2019-04-22 12:30:00,57.19,57.21,57.16,57.19,96330.0,46.9768,46.9932,46.9521,46.9768,96330.0
2019-04-22 12:40:00,57.2,57.21,57.17,57.18,113857.0,46.985,46.9932,46.9603,46.9685,113857.0
2019-04-22 12:50:00,57.18,57.22,57.16,57.22,162050.0,46.9685,47.0014,46.9521,47.0014,162050.0
2019-04-22 13:00:00,57.21,57.22,57.15,57.16,189363.0,46.9932,47.0014,46.9439,46.9521,189363.0
2019-04-22 13:10:00,57.16,57.18,57.13,57.16,101882.0,46.9521,46.9685,46.9275,46.9521,101882.0
2019-04-22 13:20:00,57.16,57.18,57.15,57.18,114467.0,46.9521,46.9685,46.9439,46.9685,114467.0
2019-04-22 13:30:00,57.18,57.2,57.17,57.2,111349.0,46.9685,46.985,46.9603,46.985,111349.0
2019-04-22 13:40:00,57.2,57.21,57.14,57.16,206636.0,46.985,46.9932,46.9357,46.9521,206636.0
2019-04-22 13:50:00,57.16,57.2,57.13,57.19,149670.0,46.9521,46.985,46.9275,46.9768,149670.0
2019-04-22 14:00:00,57.19,57.2,57.15,57.2,185134.0,46.9768,46.985,46.9439,46.985,185134.0
2019-04-22 14:10:00,57.2,57.21,57.16,57.18,197559.0,46.985,46.9932,46.9521,46.9685,197559.0
2019-04-22 14:20:00,57.18,57.21,57.13,57.14,123420.0,46.9685,46.9932,46.9275,46.9357,123420.0
2019-04-22 14:30:00,57.15,57.2,57.13,57.18,171538.0,46.9439,46.985,46.9275,46.9685,171538.0
2019-04-22 14:40:00,57.19,57.24,57.18,57.22,225217.0,46.9768,47.0178,46.9685,47.0014,225217.0
2019-04-22 14:50:00,57.22,57.22,57.18,57.19,146814.0,47.0014,47.0014,46.9685,46.9768,146814.0
2019-04-22 15:00:00,57.19,57.22,57.18,57.21,119666.0,46.9768,47.0014,46.9685,46.9932,119666.0
2019-04-22 15:10:00,57.21,57.24,57.21,57.22,196598.0,46.9932,47.0178,46.9932,47.0014,196598.0
2019-04-22 15:20:00,57.23,57.24,57.19,57.2,247847.0,47.0096,47.0178,46.9768,46.985,247847.0
2019-04-22 15:30:00,57.2,57.25,57.19,57.25,369362.0,46.985,47.026,46.9768,47.026,369362.0
2019-04-22 15:40:00,57.25,57.3,57.24,57.27,500857.0,47.026,47.0671,47.0178,47.0425,500857.0
2019-04-22 15:50:00,57.26,57.32,57.22,57.23,1748781.0,47.0343,47.0835,47.0014,47.0096,1748781.0
2019-04-23 09:30:00,57.26,57.39,57.06,57.2,586828.0,47.0343,47.141,46.87,46.985,586828.0
2019-04-23 09:40:00,57.2,57.36,57.18,57.31,390225.0,46.985,47.1164,46.9685,47.0753,390225.0
2019-04-23 09:50:00,57.32,57.4,57.27,57.33,235165.0,47.0835,47.1492,47.0425,47.0918,235165.0
2019-04-23 10:00:00,57.32,57.48,57.29,57.47,469794.0,47.0835,47.215,47.0589,47.2067,469794.0
2019-04-23 10:10:00,57.47,57.5,57.43,57.46,299580.0,47.2067,47.2314,47.1739,47.1985,299580.0
2019-04-23 10:20:00,57.46,57.58,57.45,57.58,379274.0,47.1985,47.2971,47.1903,47.2971,379274.0
2019-04-23 10:30:00,57.58,57.58,57.37,57.37,270186.0,47.2971,47.2971,47.1246,47.1246,270186.0
2019-04-23 10:40:00,57.37,57.42,57.26,57.26,688382.0,47.1246,47.1657,47.0343,47.0343,688382.0
2019-04-23 10:50:00,57.27,57.27,57.19,57.22,356695.0,47.0425,47.0425,46.9768,47.0014,356695.0
2019-04-23 11:00:00,57.22,57.26,57.11,57.11,587297.0,47.0014,47.0343,46.911,46.911,587297.0
2019-04-23 11:10:00,57.12,57.25,57.08,57.21,553697.0,46.9193,47.026,46.8864,46.9932,553697.0
2019-04-23 11:20:00,57.21,57.22,57.12,57.2,298883.0,46.9932,47.0014,46.9193,46.985,298883.0
2019-04-23 11:30:00,57.2,57.28,57.16,57.18,215176.0,46.985,47.0507,46.9521,46.9685,215176.0
2019-04-23 11:40:00,57.18,57.2,57.15,57.16,207272.0,46.9685,46.985,46.9439,46.9521,207272.0
2019-04-23 11:50:00,57.17,57.19,57.12,57.19,206477.0,46.9603,46.9768,46.9193,46.9768,206477.0
2019-04-23 12:00:00,57.19,57.26,57.18,57.24,312988.0,46.9768,47.0343,46.9685,47.0178,312988.0
2019-04-23 12:10:00,57.24,57.29,57.2,57.29,108532.0,47.0178,47.0589,46.985,47.0589,108532.0
2019-04-23 12:20:00,57.29,57.29,57.19,57.2,188006.0,47.0589,47.0589,46.9768,46.985,188006.0
2019-04-23 12:30:00,57.21,57.27,57.2,57.2,257441.0,46.9932,47.0425,46.985,46.985,257441.0
2019-04-23 12:40:00,57.21,57.23,57.18,57.19,233439.0,46.9932,47.0096,46.9685,46.9768,233439.0
2019-04-23 12:50:00,57.19,57.2,56.98,57.05,877113.0,46.9768,46.985,46.8043,46.8618,877113.0
2019-04-23 13:00:00,57.06,57.13,57.04,57.13,327558.0,46.87,46.9275,46.8535,46.9275,327558.0
2019-04-23 13:10:00,57.13,57.22,57.13,57.2,181368.0,46.9275,47.0014,46.9275,46.985,181368.0
2019-04-23 13:20:00,57.2,57.21,57.16,57.18,95740.0,46.985,46.9932,46.9521,46.9685,95740.0
2019-04-23 13:30:00,57.18,57.2,57.15,57.2,103237.0,46.9685,46.985,46.9439,46.985,103237.0
2019-04-23 13:40:00,57.2,57.26,57.2,57.24,182297.0,46.985,47.0343,46.985,47.0178,182297.0
2019-04-23 13:50:00,57.24,57.26,57.21,57.23,157376.0,47.0178,47.0343,46.9932,47.0096,157376.0
2019-04-23 14:00:00,57.24,57.29,57.21,57.28,147442.0,47.0178,47.0589,46.9932,47.0507,147442.0
2019-04-23 14:10:00,57.29,57.33,57.27,57.32,286762.0,47.0589,47.0918,47.0425,47.0835,286762.0
2019-04-23 14:20:00,57.33,57.39,57.31,57.37,345996.0,47.0918,47.141,47.0753,47.1246,345996.0
2019-04-23 14:30:00,57.37,57.46,57.35,57.45,194945.0,47.1246,47.1985,47.1082,47.1903,194945.0
2019-04-23 14:40:00,57.45,57.45,57.4,57.43,93790.0,47.1903,47.1903,47.1492,47.1739,93790.0
2019-04-23 14:50:00,57.43,57.51,57.42,57.48,264977.0,47.1739,47.2396,47.1657,47.215,264977.0
2019-04-23 15:00:00,57.48,57.49,57.41,57.48,302710.0,47.215,47.2232,47.1575,47.215,302710.0
2019-04-23 15:10:00,57.48,57.51,57.47,57.47,299796.0,47.215,47.2396,47.2067,47.2067,299796.0
2019-04-23 15:20:00,57.47,57.47,57.41,57.44,377770.0,47.2067,47.2067,47.1575,47.1821,377770.0
2019-04-23 15:30:00,57.45,57.45,57.37,57.42,366747.0,47.1903,47.1903,47.1246,47.1657,366747.0
2019-04-23 15:40:00,57.43,57.44,57.39,57.44,505938.0,47.1739,47.1821,47.141,47.1821,505938.0
2019-04-23 15:50:00,57.44,57.51,57.39,57.44,2693553.0,47.1821,47.2396,47.141,47.1821,2693553.0
2019-04-24 09:30:00,57.54,57.63,57.46,57.59,704140.0,47.2642,47.3382,47.1985,47.3053,704140.0
2019-04-24 09:40:00,57.59,57.7,57.58,57.7,412477.0,47.3053,47.3957,47.2971,47.3957,412477.0
2019-04-24 09:50:00,57.7,57.77,57.63,57.64,435457.0,47.3957,47.4532,47.3382,47.3464,435457.0
2019-04-24 10:00:00,57.64,57.74,57.63,57.74,215664.0,47.3464,47.4285,47.3382,47.4285,215664.0
2019-04-24 10:10:00,57.74,57.79,57.71,57.71,457312.0,47.4285,47.4696,47.4039,47.4039,457312.0
2019-04-24 10:20:00,57.7,57.86,57.69,57.84,350449.0,47.3957,47.5271,47.3875,47.5107,350449.0
2019-04-24 10:30:00,57.84,57.86,57.74,57.76,362816.0,47.5107,47.5271,47.4285,47.445,362816.0
2019-04-24 10:40:00,57.77,57.84,57.76,57.83,194646.0,47.4532,47.5107,47.445,47.5025,194646.0
2019-04-24 10:50:00,57.83,57.86,57.75,57.77,161086.0,47.5025,47.5271,47.4367,47.4532,161086.0
2019-04-24 11:00:00,57.78,57.85,57.71,57.72,235740.0,47.4614,47.5189,47.4039,47.4121,235740.0
2019-04-24 11:10:00,57.72,57.82,57.7,57.82,223679.0,47.4121,47.4942,47.3957,47.4942,223679.0
2019-04-24 11:20:00,57.82,57.86,57.77,57.79,518147.0,47.4942,47.5271,47.4532,47.4696,518147.0
2019-04-24 11:30:00,57.78,57.79,57.73,57.78,353281.0,47.4614,47.4696,47.4203,47.4614,353281.0
2019-04-24 11:40:00,57.79,57.8,57.69,57.7,218848.0,47.4696,47.4778,47.3875,47.3957,218848.0
2019-04-24 11:50:00,57.7,57.7,57.59,57.6,467631.0,47.3957,47.3957,47.3053,47.3135,467631.0
2019-04-24 12:00:00,57.61,57.63,57.57,57.59,114994.0,47.3217,47.3382,47.2889,47.3053,114994.0
2019-04-24 12:10:00,57.59,57.63,57.58,57.6,137726.0,47.3053,47.3382,47.2971,47.3135,137726.0
2019-04-24 12:20:00,57.6,57.62,57.56,57.61,103963.0,47.3135,47.33,47.2807,47.3217,103963.0
2019-04-24 12:30:00,57.61,57.68,57.6,57.65,123466.0,47.3217,47.3792,47.3135,47.3546,123466.0
2019-04-24 12:40:00,57.65,57.66,57.61,57.62,75422.0,47.3546,47.3628,47.3217,47.33,75422.0
2019-04-24 12:50:00,57.61,57.63,57.59,57.6,147247.0,47.3217,47.3382,47.3053,47.3135,147247.0
2019-04-24 13:00:00,57.59,57.61,57.52,57.52,81225.0,47.3053,47.3217,47.2478,47.2478,81225.0
2019-04-24 13:10:00,57.52,57.54,57.45,57.53,346567.0,47.2478,47.2642,47.1903,47.256,346567.0
2019-04-24 13:20:00,57.53,57.56,57.52,57.54,183451.0,47.256,47.2807,47.2478,47.2642,183451.0
2019-04-24 13:30:00,57.54,57.62,57.54,57.58,392017.0,47.2642,47.33,47.2642,47.2971,392017.0
2019-04-24 13:40:00,57.58,57.67,57.58,57.66,240749.0,47.2971,47.371,47.2971,47.3628,240749.0
2019-04-24 13:50:00,57.65,57.67,57.61,57.61,186333.0,47.3546,47.371,47.3217,47.3217,186333.0
2019-04-24 14:00:00,57.62,57.65,57.6,57.61,79651.0,47.33,47.3546,47.3135,47.3217,79651.0
2019-04-24 14:10:00,57.6,57.62,57.58,57.61,71949.0,47.3135,47.33,47.2971,47.3217,71949.0
2019-04-24 14:20:00,57.61,57.69,57.61,57.65,115468.0,47.3217,47.3875,47.3217,47.3546,115468.0
2019-04-24 14:30:00,57.65,57.67,57.62,57.67,99094.0,47.3546,47.371,47.33,47.371,99094.0
2019-04-24 14:40:00,57.67,57.75,57.66,57.73,264033.0,47.371,47.4367,47.3628,47.4203,264033.0
2019-04-24 14:50:00,57.73,57.79,57.73,57.78,194683.0,47.4203,47.4696,47.4203,47.4614,194683.0
2019-04-24 15:00:00,57.77,57.87,57.77,57.84,668169.0,47.4532,47.5353,47.4532,47.5107,668169.0
2019-04-24 15:10:00,57.84,57.86,57.82,57.85,582516.0,47.5107,47.5271,47.4942,47.5189,582516.0
2019-04-24 15:20:00,57.85,57.97,57.84,57.86,967171.0,47.5189,47.6175,47.5107,47.5271,967171.0
2019-04-24 15:30:00,57.87,57.91,57.82,57.83,804435.0,47.5353,47.5682,47.4942,47.5025,804435.0
2019-04-24 15:40:00,57.83,57.91,57.81,57.85,1071930.0,47.5025,47.5682,47.486,47.5189,1071930.0
2019-04-24 15:50:00,57.84,57.85,57.76,57.76,2455531.0,47.5107,47.5189,47.445,47.445,2455531.0
2019-04-25 09:30:00,57.51,57.65,57.45,57.6,908431.0,47.2396,47.3546,47.1903,47.3135,908431.0
2019-04-25 09:40:00,57.59,57.74,57.57,57.63,1021008.0,47.3053,47.4285,47.2889,47.3382,1021008.0
2019-04-25 09:50:00,57.64,57.71,57.56,57.7,724614.0,47.3464,47.4039,47.2807,47.3957,724614.0
2019-04-25 10:00:00,57.7,57.83,57.7,57.81,331932.0,47.3957,47.5025,47.3957,47.486,331932.0
2019-04-25 10:10:00,57.81,57.94,57.81,57.94,411390.0,47.486,47.5928,47.486,47.5928,411390.0
2019-04-25 10:20:00,57.93,57.94,57.84,57.91,394410.0,47.5846,47.5928,47.5107,47.5682,394410.0
2019-04-25 10:30:00,57.9,58.05,57.88,58.05,366677.0,47.56,47.6832,47.5435,47.6832,366677.0
2019-04-25 10:40:00,58.05,58.24,58.05,58.22,1490780.0,47.6832,47.8392,47.6832,47.8228,1490780.0
2019-04-25 10:50:00,58.22,58.22,58.04,58.05,873817.0,47.8228,47.8228,47.675,47.6832,873817.0
2019-04-25 11:00:00,58.05,58.08,57.9,57.98,283097.0,47.6832,47.7078,47.56,47.6257,283097.0
2019-04-25 11:10:00,57.98,58.02,57.83,57.84,584732.0,47.6257,47.6585,47.5025,47.5107,584732.0
2019-04-25 11:20:00,57.84,57.94,57.83,57.93,223105.0,47.5107,47.5928,47.5025,47.5846,223105.0
2019-04-25 11:30:00,57.94,58.05,57.93,57.96,327975.0,47.5928,47.6832,47.5846,47.6092,327975.0
2019-04-25 11:40:00,57.97,58.04,57.96,58.0,146456.0,47.6175,47.675,47.6092,47.6421,146456.0
2019-04-25 11:50:00,57.99,58.01,57.94,57.95,108145.0,47.6339,47.6503,47.5928,47.601,108145.0
2019-04-25 12:00:00,57.96,57.97,57.87,57.91,97322.0,47.6092,47.6175,47.5353,47.5682,97322.0
2019-04-25 12:10:00,57.91,57.96,57.9,57.93,122088.0,47.5682,47.6092,47.56,47.5846,122088.0
2019-04-25 12:20:00,57.93,57.97,57.91,57.97,163470.0,47.5846,47.6175,47.5682,47.6175,163470.0
2019-04-25 12:30:00,57.97,57.97,57.91,57.92,161223.0,47.6175,47.6175,47.5682,47.5764,161223.0
2019-04-25 12:40:00,57.92,57.94,57.89,57.93,125250.0,47.5764,47.5928,47.5517,47.5846,125250.0
2019-04-25 12:50:00,57.94,57.98,57.93,57.96,99466.0,47.5928,47.6257,47.5846,47.6092,99466.0
2019-04-25 13:00:00,57.96,57.96,57.89,57.96,195530.0,47.6092,47.6092,47.5517,47.6092,195530.0
2019-04-25 13:10:00,57.95,58.04,57.95,58.03,84739.0,47.601,47.675,47.601,47.6667,84739.0
2019-04-25 13:20:00,58.03,58.1,58.03,58.09,86555.0,47.6667,47.7242,47.6667,47.716,86555.0
2019-04-25 13:30:00,58.08,58.12,58.04,58.12,63194.0,47.7078,47.7407,47.675,47.7407,63194.0
2019-04-25 13:40:00,58.11,58.13,58.07,58.1,134739.0,47.7325,47.7489,47.6996,47.7242,134739.0
2019-04-25 13:50:00,58.1,58.18,58.1,58.17,104431.0,47.7242,47.79,47.7242,47.7817,104431.0
2019-04-25 14:00:00,58.18,58.21,58.16,58.2,442149.0,47.79,47.8146,47.7735,47.8064,442149.0
2019-04-25 14:10:00,58.2,58.21,58.14,58.16,173033.0,47.8064,47.8146,47.7571,47.7735,173033.0
2019-04-25 14:20:00,58.16,58.16,58.12,58.12,120606.0,47.7735,47.7735,47.7407,47.7407,120606.0
2019-04-25 14:30:00,58.12,58.12,58.06,58.09,173805.0,47.7407,47.7407,47.6914,47.716,173805.0
2019-04-25 14:40:00,58.09,58.17,58.08,58.14,377778.0,47.716,47.7817,47.7078,47.7571,377778.0
2019-04-25 14:50:00,58.14,58.17,58.09,58.12,262119.0,47.7571,47.7817,47.716,47.7407,262119.0
2019-04-25 15:00:00,58.11,58.2,58.11,58.16,245529.0,47.7325,47.8064,47.7325,47.7735,245529.0
2019-04-25 15:10:00,58.15,58.22,58.12,58.21,303370.0,47.7653,47.8228,47.7407,47.8146,303370.0
2019-04-25 15:20:00,58.21,58.23,58.05,58.08,282573.0,47.8146,47.831,47.6832,47.7078,282573.0
2019-04-25 15:30:00,58.08,58.15,58.07,58.15,440320.0,47.7078,47.7653,47.6996,47.7653,440320.0
2019-04-25 15:40:00,58.15,58.18,58.13,58.15,536917.0,47.7653,47.79,47.7489,47.7653,536917.0
2019-04-25 15:50:00,58.15,58.16,58.01,58.02,1445776.0,47.7653,47.7735,47.6503,47.6585,1445776.0
2019-04-26 09:30:00,58.33,58.62,58.33,58.54,1767720.0,47.9132,48.1514,47.9132,48.0857,1767720.0
2019-04-26 09:40:00,58.54,58.68,58.41,58.42,1228805.0,48.0857,48.2007,47.9789,47.9871,1228805.0
2019-04-26 09:50:00,58.42,58.54,58.28,58.52,829875.0,47.9871,48.0857,47.8721,48.0692,829875.0
2019-04-26 10:00:00,58.53,58.55,58.33,58.38,419883.0,48.0774,48.0939,47.9132,47.9542,419883.0
2019-04-26 10:10:00,58.38,58.48,58.37,58.43,296379.0,47.9542,48.0364,47.946,47.9953,296379.0
2019-04-26 10:20:00,58.43,58.47,58.36,58.43,327941.0,47.9953,48.0282,47.9378,47.9953,327941.0
2019-04-26 10:30:00,58.43,58.51,58.42,58.5,311943.0,47.9953,48.061,47.9871,48.0528,311943.0
2019-04-26 10:40:00,58.5,58.5,58.35,58.43,286489.0,48.0528,48.0528,47.9296,47.9953,286489.0
2019-04-26 10:50:00,58.43,58.57,58.41,58.51,242742.0,47.9953,48.1103,47.9789,48.061,242742.0
2019-04-26 11:00:00,58.51,58.53,58.45,58.49,155827.0,48.061,48.0774,48.0117,48.0446,155827.0
2019-04-26 11:10:00,58.49,58.55,58.46,58.49,205549.0,48.0446,48.0939,48.0199,48.0446,205549.0
2019-04-26 11:20:00,58.49,58.52,58.4,58.4,150650.0,48.0446,48.0692,47.9707,47.9707,150650.0
2019-04-26 11:30:00,58.39,58.43,58.35,58.36,263926.0,47.9625,47.9953,47.9296,47.9378,263926.0
2019-04-26 11:40:00,58.36,58.38,58.29,58.33,247565.0,47.9378,47.9542,47.8803,47.9132,247565.0
2019-04-26 11:50:00,58.33,58.4,58.32,58.35,116135.0,47.9132,47.9707,47.905,47.9296,116135.0
2019-04-26 12:00:00,58.36,58.36,58.25,58.28,147134.0,47.9378,47.9378,47.8475,47.8721,147134.0
2019-04-26 12:10:00,58.28,58.3,58.24,58.29,139503.0,47.8721,47.8885,47.8392,47.8803,139503.0
2019-04-26 12:20:00,58.29,58.33,58.29,58.32,133485.0,47.8803,47.9132,47.8803,47.905,133485.0
2019-04-26 12:30:00,58.32,58.36,58.31,58.34,91304.0,47.905,47.9378,47.8967,47.9214,91304.0
2019-04-26 12:40:00,58.35,58.37,58.25,58.26,142446.0,47.9296,47.946,47.8475,47.8557,142446.0
2019-04-26 12:50:00,58.26,58.3,58.24,58.28,50495.0,47.8557,47.8885,47.8392,47.8721,50495.0
2019-04-26 13:00:00,58.28,58.31,58.26,58.27,103304.0,47.8721,47.8967,47.8557,47.8639,103304.0
2019-04-26 13:10:00,58.27,58.27,58.22,58.25,167546.0,47.8639,47.8639,47.8228,47.8475,167546.0
2019-04-26 13:20:00,58.25,58.25,58.19,58.24,217514.0,47.8475,47.8475,47.7982,47.8392,217514.0
2019-04-26 13:30:00,58.24,58.27,58.2,58.23,111190.0,47.8392,47.8639,47.8064,47.831,111190.0
2019-04-26 13:40:00,58.23,58.24,58.19,58.23,86106.0,47.831,47.8392,47.7982,47.831,86106.0
2019-04-26 13:50:00,58.22,58.23,58.16,58.19,165820.0,47.8228,47.831,47.7735,47.7982,165820.0
2019-04-26 14:00:00,58.19,58.21,58.11,58.21,286005.0,47.7982,47.8146,47.7325,47.8146,286005.0
2019-04-26 14:10:00,58.21,58.23,58.17,58.22,365528.0,47.8146,47.831,47.7817,47.8228,365528.0
2019-04-26 14:20:00,58.23,58.23,58.18,58.2,114331.0,47.831,47.831,47.79,47.8064,114331.0
2019-04-26 14:30:00,58.21,58.27,58.2,58.26,135470.0,47.8146,47.8639,47.8064,47.8557,135470.0
2019-04-26 14:40:00,58.26,58.27,58.22,58.25,271556.0,47.8557,47.8639,47.8228,47.8475,271556.0
2019-04-26 14:50:00,58.25,58.27,58.21,58.25,158467.0,47.8475,47.8639,47.8146,47.8475,158467.0
2019-04-26 15:00:00,58.25,58.33,58.23,58.27,326807.0,47.8475,47.9132,47.831,47.8639,326807.0
2019-04-26 15:10:00,58.27,58.34,58.26,58.31,255605.0,47.8639,47.9214,47.8557,47.8967,255605.0
2019-04-26 15:20:00,58.31,58.32,58.23,58.23,187722.0,47.8967,47.905,47.831,47.831,187722.0
2019-04-26 15:30:00,58.23,58.24,58.11,58.13,677851.0,47.831,47.8392,47.7325,47.7489,677851.0
2019-04-26 15:40:00,58.14,58.18,58.06,58.07,652653.0,47.7571,47.79,47.6914,47.6996,652653.0
2019-04-26 15:50:00,58.06,58.13,58.03,58.1,1841933.0,47.6914,47.7489,47.6667,47.7242,1841933.0
2019-04-29 09:30:00,58.05,58.07,57.79,58.07,657914.0,47.6832,47.6996,47.4696,47.6996,657914.0
2019-04-29 09:40:00,58.06,58.07,57.91,57.98,583253.0,47.6914,47.6996,47.5682,47.6257,583253.0
2019-04-29 09:50:00,57.98,58.0,57.85,57.86,321130.0,47.6257,47.6421,47.5189,47.5271,321130.0
2019-04-29 10:00:00,57.86,57.9,57.8,57.88,432715.0,47.5271,47.56,47.4778,47.5435,432715.0
2019-04-29 10:10:00,57.88,57.89,57.79,57.8,570954.0,47.5435,47.5517,47.4696,47.4778,570954.0
2019-04-29 10:20:00,57.8,57.81,57.65,57.66,427080.0,47.4778,47.486,47.3546,47.3628,427080.0
2019-04-29 10:30:00,57.65,57.73,57.6,57.64,383336.0,47.3546,47.4203,47.3135,47.3464,383336.0
2019-04-29 10:40:00,57.64,57.65,57.54,57.54,423851.0,47.3464,47.3546,47.2642,47.2642,423851.0
2019-04-29 10:50:00,57.54,57.61,57.53,57.59,325452.0,47.2642,47.3217,47.256,47.3053,325452.0
2019-04-29 11:00:00,57.58,57.65,57.56,57.59,401338.0,47.2971,47.3546,47.2807,47.3053,401338.0
2019-04-29 11:10:00,57.59,57.59,57.52,57.53,374730.0,47.3053,47.3053,47.2478,47.256,374730.0
2019-04-29 11:20:00,57.53,57.63,57.53,57.62,403290.0,47.256,47.3382,47.256,47.33,403290.0
2019-04-29 11:30:00,57.62,57.67,57.58,57.6,428029.0,47.33,47.371,47.2971,47.3135,428029.0
2019-04-29 11:40:00,57.6,57.73,57.59,57.7,188840.0,47.3135,47.4203,47.3053,47.3957,188840.0
2019-04-29 11:50:00,57.7,57.72,57.65,57.67,241519.0,47.3957,47.4121,47.3546,47.371,241519.0
2019-04-29 12:00:00,57.67,57.67,57.58,57.63,186797.0,47.371,47.371,47.2971,47.3382,186797.0
2019-04-29 12:10:00,57.63,57.65,57.61,57.64,134725.0,47.3382,47.3546,47.3217,47.3464,134725.0
2019-04-29 12:20:00,57.65,57.7,57.64,57.7,79647.0,47.3546,47.3957,47.3464,47.3957,79647.0
2019-04-29 12:30:00,57.7,57.75,57.68,57.72,146107.0,47.3957,47.4367,47.3792,47.4121,146107.0
2019-04-29 12:40:00,57.72,57.72,57.68,57.71,143022.0,47.4121,47.4121,47.3792,47.4039,143022.0
2019-04-29 12:50:00,57.71,57.71,57.67,57.68,71685.0,47.4039,47.4039,47.371,47.3792,71685.0
2019-04-29 13:00:00,57.68,57.68,57.63,57.67,241883.0,47.3792,47.3792,47.3382,47.371,241883.0
2019-04-29 13:10:00,57.66,57.73,57.65,57.73,132701.0,47.3628,47.4203,47.3546,47.4203,132701.0
2019-04-29 13:20:00,57.73,57.75,57.7,57.72,131120.0,47.4203,47.4367,47.3957,47.4121,131120.0
2019-04-29 13:30:00,57.72,57.73,57.68,57.69,109232.0,47.4121,47.4203,47.3792,47.3875,109232.0
2019-04-29 13:40:00,57.69,57.69,57.64,57.68,152414.0,47.3875,47.3875,47.3464,47.3792,152414.0
2019-04-29 13:50:00,57.69,57.71,57.67,57.68,72068.0,47.3875,47.4039,47.371,47.3792,72068.0
2019-04-29 14:00:00,57.68,57.75,57.67,57.75,168534.0,47.3792,47.4367,47.371,47.4367,168534.0
2019-04-29 14:10:00,57.75,57.77,57.72,57.77,219997.0,47.4367,47.4532,47.4121,47.4532,219997.0
2019-04-29 14:20:00,57.77,57.77,57.73,57.75,203605.0,47.4532,47.4532,47.4203,47.4367,203605.0
2019-04-29 14:30:00,57.75,57.76,57.72,57.75,242999.0,47.4367,47.445,47.4121,47.4367,242999.0
2019-04-29 14:40:00,57.75,57.76,57.72,57.74,74779.0,47.4367,47.445,47.4121,47.4285,74779.0
2019-04-29 14:50:00,57.74,57.74,57.68,57.69,206108.0,47.4285,47.4285,47.3792,47.3875,206108.0
2019-04-29 15:00:00,57.7,57.71,57.65,57.7,178372.0,47.3957,47.4039,47.3546,47.3957,178372.0
2019-04-29 15:10:00,57.71,57.73,57.67,57.67,231637.0,47.4039,47.4203,47.371,47.371,231637.0
2019-04-29 15:20:00,57.68,57.7,57.66,57.69,260636.0,47.3792,47.3957,47.3628,47.3875,260636.0
2019-04-29 15:30:00,57.69,57.75,57.68,57.75,465576.0,47.3875,47.4367,47.3792,47.4367,465576.0
2019-04-29 15:40:00,57.75,57.77,57.69,57.75,578915.0,47.4367,47.4532,47.3875,47.4367,578915.0
2019-04-29 15:50:00,57.76,57.84,57.75,57.75,1923152.0,47.445,47.5107,47.4367,47.4367,1923152.0
2019-04-30 09:30:00,57.77,57.85,57.67,57.76,473152.0,47.4532,47.5189,47.371,47.445,473152.0
2019-04-30 09:40:00,57.77,57.88,57.76,57.87,412680.0,47.4532,47.5435,47.445,47.5353,412680.0
2019-04-30 09:50:00,57.88,57.96,57.85,57.94,233007.0,47.5435,47.6092,47.5189,47.5928,233007.0
2019-04-30 10:00:00,57.95,58.11,57.95,58.11,384579.0,47.601,47.7325,47.601,47.7325,384579.0
2019-04-30 10:10:00,58.11,58.16,58.01,58.03,475544.0,47.7325,47.7735,47.6503,47.6667,475544.0
2019-04-30 10:20:00,58.03,58.04,57.91,57.96,345378.0,47.6667,47.675,47.5682,47.6092,345378.0
2019-04-30 10:30:00,57.96,58.08,57.95,57.98,996645.0,47.6092,47.7078,47.601,47.6257,996645.0
2019-04-30 10:40:00,57.97,58.07,57.95,58.04,457801.0,47.6175,47.6996,47.601,47.675,457801.0
2019-04-30 10:50:00,58.04,58.14,58.04,58.12,1034753.0,47.675,47.7571,47.675,47.7407,1034753.0
2019-04-30 11:00:00,58.11,58.2,58.06,58.14,958645.0,47.7325,47.8064,47.6914,47.7571,958645.0
2019-04-30 11:10:00,58.14,58.15,58.0,58.01,528160.0,47.7571,47.7653,47.6421,47.6503,528160.0
2019-04-30 11:20:00,58.01,58.14,58.0,58.14,170896.0,47.6503,47.7571,47.6421,47.7571,170896.0
2019-04-30 11:30:00,58.14,58.3,58.13,58.25,335932.0,47.7571,47.8885,47.7489,47.8475,335932.0
2019-04-30 11:40:00,58.25,58.29,58.21,58.24,485979.0,47.8475,47.8803,47.8146,47.8392,485979.0
2019-04-30 11:50:00,58.24,58.31,58.2,58.21,361076.0,47.8392,47.8967,47.8064,47.8146,361076.0
2019-04-30 12:00:00,58.21,58.28,58.2,58.27,150179.0,47.8146,47.8721,47.8064,47.8639,150179.0
2019-04-30 12:10:00,58.26,58.27,58.18,58.2,108214.0,47.8557,47.8639,47.79,47.8064,108214.0
2019-04-30 12:20:00,58.21,58.27,58.19,58.26,376705.0,47.8146,47.8639,47.7982,47.8557,376705.0
2019-04-30 12:30:00,58.26,58.3,58.22,58.25,168053.0,47.8557,47.8885,47.8228,47.8475,168053.0
2019-04-30 12:40:00,58.26,58.31,58.25,58.31,141117.0,47.8557,47.8967,47.8475,47.8967,141117.0
2019-04-30 12:50:00,58.31,58.33,58.29,58.32,479314.0,47.8967,47.9132,47.8803,47.905,479314.0
2019-04-30 13:00:00,58.32,58.34,58.3,58.33,357996.0,47.905,47.9214,47.8885,47.9132,357996.0
2019-04-30 13:10:00,58.33,58.38,58.31,58.38,459310.0,47.9132,47.9542,47.8967,47.9542,459310.0
2019-04-30 13:20:00,58.38,58.43,58.37,58.39,149230.0,47.9542,47.9953,47.946,47.9625,149230.0
2019-04-30 13:30:00,58.38,58.41,58.35,58.37,413051.0,47.9542,47.9789,47.9296,47.946,413051.0
2019-04-30 13:40:00,58.37,58.46,58.36,58.46,265113.0,47.946,48.0199,47.9378,48.0199,265113.0
2019-04-30 13:50:00,58.46,58.53,58.45,58.5,442400.0,48.0199,48.0774,48.0117,48.0528,442400.0
2019-04-30 14:00:00,58.5,58.53,58.41,58.42,206512.0,48.0528,48.0774,47.9789,47.9871,206512.0
2019-04-30 14:10:00,58.42,58.44,58.33,58.42,414066.0,47.9871,48.0035,47.9132,47.9871,414066.0
2019-04-30 14:20:00,58.42,58.52,58.42,58.49,732666.0,47.9871,48.0692,47.9871,48.0446,732666.0
2019-04-30 14:30:00,58.48,58.51,58.46,58.49,224771.0,48.0364,48.061,48.0199,48.0446,224771.0
2019-04-30 14:40:00,58.48,58.62,58.48,58.57,319060.0,48.0364,48.1514,48.0364,48.1103,319060.0
2019-04-30 14:50:00,58.58,58.6,58.54,58.58,235815.0,48.1185,48.1349,48.0857,48.1185,235815.0
2019-04-30 15:00:00,58.59,58.64,58.57,58.63,387383.0,48.1267,48.1678,48.1103,48.1596,387383.0
2019-04-30 15:10:00,58.63,58.67,58.54,58.55,643078.0,48.1596,48.1924,48.0857,48.0939,643078.0
2019-04-30 15:20:00,58.55,58.61,58.55,58.58,503758.0,48.0939,48.1432,48.0939,48.1185,503758.0
2019-04-30 15:30:00,58.58,58.66,58.56,58.65,933661.0,48.1185,48.1842,48.1021,48.176,933661.0
2019-04-30 15:40:00,58.66,58.69,58.61,58.68,834911.0,48.1842,48.2089,48.1432,48.2007,834911.0
2019-04-30 15:50:00,58.68,58.75,58.63,58.71,3150596.0,48.2007,48.2582,48.1596,48.2253,3150596.0
2019-05-01 09:30:00,58.54,58.54,58.37,58.41,1027862.0,48.0857,48.0857,47.946,47.9789,1027862.0
2019-05-01 09:40:00,58.4,58.4,58.25,58.36,590737.0,47.9707,47.9707,47.8475,47.9378,590737.0
2019-05-01 09:50:00,58.36,58.4,58.29,58.31,556914.0,47.9378,47.9707,47.8803,47.8967,556914.0
2019-05-01 10:00:00,58.3,58.45,58.28,58.43,890240.0,47.8885,48.0117,47.8721,47.9953,890240.0
2019-05-01 10:10:00,58.43,58.53,58.41,58.52,936481.0,47.9953,48.0774,47.9789,48.0692,936481.0
2019-05-01 10:20:00,58.52,58.52,58.33,58.36,590371.0,48.0692,48.0692,47.9132,47.9378,590371.0
2019-05-01 10:30:00,58.36,58.42,58.28,58.37,407362.0,47.9378,47.9871,47.8721,47.946,407362.0
2019-05-01 10:40:00,58.37,58.37,58.24,58.26,431877.0,47.946,47.946,47.8392,47.8557,431877.0
2019-05-01 10:50:00,58.27,58.27,58.15,58.16,776061.0,47.8639,47.8639,47.7653,47.7735,776061.0
2019-05-01 11:00:00,58.17,58.17,58.07,58.16,1032308.0,47.7817,47.7817,47.6996,47.7735,1032308.0
2019-05-01 11:10:00,58.16,58.23,58.15,58.18,408061.0,47.7735,47.831,47.7653,47.79,408061.0
2019-05-01 11:20:00,58.18,58.35,58.18,58.27,1347028.0,47.79,47.9296,47.79,47.8639,1347028.0
2019-05-01 11:30:00,58.27,58.29,58.22,58.29,407603.0,47.8639,47.8803,47.8228,47.8803,407603.0
2019-05-01 11:40:00,58.29,58.29,58.23,58.26,263381.0,47.8803,47.8803,47.831,47.8557,263381.0
2019-05-01 11:50:00,58.27,58.3,58.25,58.27,203054.0,47.8639,47.8885,47.8475,47.8639,203054.0
2019-05-01 12:00:00,58.27,58.28,58.2,58.28,232680.0,47.8639,47.8721,47.8064,47.8721,232680.0
2019-05-01 12:10:00,58.28,58.3,58.23,58.24,152450.0,47.8721,47.8885,47.831,47.8392,152450.0
2019-05-01 12:20:00,58.24,58.35,58.24,58.35,174145.0,47.8392,47.9296,47.8392,47.9296,174145.0
2019-05-01 12:30:00,58.34,58.35,58.28,58.31,121211.0,47.9214,47.9296,47.8721,47.8967,121211.0
2019-05-01 12:40:00,58.31,58.37,58.3,58.36,240083.0,47.8967,47.946,47.8885,47.9378,240083.0
2019-05-01 12:50:00,58.37,58.46,58.32,58.44,288983.0,47.946,48.0199,47.905,48.0035,288983.0
2019-05-01 13:00:00,58.45,58.5,58.41,58.44,316200.0,48.0117,48.0528,47.9789,48.0035,316200.0
2019-05-01 13:10:00,58.45,58.45,58.38,58.4,438716.0,48.0117,48.0117,47.9542,47.9707,438716.0
2019-05-01 13:20:00,58.4,58.44,58.37,58.42,108271.0,47.9707,48.0035,47.946,47.9871,108271.0
2019-05-01 13:30:00,58.42,58.46,58.39,58.42,176244.0,47.9871,48.0199,47.9625,47.9871,176244.0
2019-05-01 13:40:00,58.42,58.47,58.39,58.46,148247.0,47.9871,48.0282,47.9625,48.0199,148247.0
2019-05-01 13:50:00,58.45,58.47,58.4,58.43,413921.0,48.0117,48.0282,47.9707,47.9953,413921.0
2019-05-01 14:00:00,58.42,58.7,58.42,58.61,1185438.0,47.9871,48.2171,47.9871,48.1432,1185438.0
2019-05-01 14:10:00,58.61,58.62,58.49,58.53,158954.0,48.1432,48.1514,48.0446,48.0774,158954.0
2019-05-01 14:20:00,58.52,58.53,58.43,58.44,253209.0,48.0692,48.0774,47.9953,48.0035,253209.0
2019-05-01 14:30:00,58.45,58.52,58.1,58.1,792398.0,48.0117,48.0692,47.7242,47.7242,792398.0
2019-05-01 14:40:00,58.11,58.23,58.06,58.22,669529.0,47.7325,47.831,47.6914,47.8228,669529.0
2019-05-01 14:50:00,58.23,58.27,58.14,58.15,503527.0,47.831,47.8639,47.7571,47.7653,503527.0
2019-05-01 15:00:00,58.15,58.2,58.09,58.18,547936.0,47.7653,47.8064,47.716,47.79,547936.0
2019-05-01 15:10:00,58.18,58.26,58.14,58.25,353741.0,47.79,47.8557,47.7571,47.8475,353741.0
2019-05-01 15:20:00,58.25,58.25,58.12,58.14,623964.0,47.8475,47.8475,47.7407,47.7571,623964.0
2019-05-01 15:30:00,58.14,58.2,58.11,58.16,778477.0,47.7571,47.8064,47.7325,47.7735,778477.0
2019-05-01 15:40:00,58.16,58.17,58.1,58.14,697036.0,47.7735,47.7817,47.7242,47.7571,697036.0
2019-05-01 15:50:00,58.14,58.21,58.1,58.1,1940195.0,47.7571,47.8146,47.7242,47.7242,1940195.0
2019-05-02 09:30:00,58.0,58.31,57.98,58.26,762848.0,47.6421,47.8967,47.6257,47.8557,762848.0
2019-05-02 09:40:00,58.26,58.3,58.11,58.11,390039.0,47.8557,47.8885,47.7325,47.7325,390039.0
2019-05-02 09:50:00,58.1,58.17,58.05,58.08,602522.0,47.7242,47.7817,47.6832,47.7078,602522.0
2019-05-02 10:00:00,58.08,58.21,58.08,58.15,331175.0,47.7078,47.8146,47.7078,47.7653,331175.0
2019-05-02 10:10:00,58.14,58.21,58.01,58.1,239833.0,47.7571,47.8146,47.6503,47.7242,239833.0
2019-05-02 10:20:00,58.09,58.09,57.97,57.98,279689.0,47.716,47.716,47.6175,47.6257,279689.0
2019-05-02 10:30:00,57.97,57.98,57.87,57.92,745580.0,47.6175,47.6257,47.5353,47.5764,745580.0
2019-05-02 10:40:00,57.92,58.0,57.89,57.91,232328.0,47.5764,47.6421,47.5517,47.5682,232328.0
2019-05-02 10:50:00,57.9,57.94,57.8,57.83,411605.0,47.56,47.5928,47.4778,47.5025,411605.0
2019-05-02 11:00:00,57.82,57.82,57.6,57.63,696038.0,47.4942,47.4942,47.3135,47.3382,696038.0
2019-05-02 11:10:00,57.63,57.73,57.55,57.69,923300.0,47.3382,47.4203,47.2725,47.3875,923300.0
2019-05-02 11:20:00,57.69,57.74,57.62,57.74,706951.0,47.3875,47.4285,47.33,47.4285,706951.0
2019-05-02 11:30:00,57.75,57.8,57.71,57.75,640639.0,47.4367,47.4778,47.4039,47.4367,640639.0
2019-05-02 11:40:00,57.74,57.88,57.73,57.88,585515.0,47.4285,47.5435,47.4203,47.5435,585515.0
2019-05-02 11:50:00,57.88,58.18,57.86,58.18,1023497.0,47.5435,47.79,47.5271,47.79,1023497.0
2019-05-02 12:00:00,58.18,58.19,57.96,58.02,631174.0,47.79,47.7982,47.6092,47.6585,631174.0
2019-05-02 12:10:00,58.01,58.06,57.98,58.06,297249.0,47.6503,47.6914,47.6257,47.6914,297249.0
2019-05-02 12:20:00,58.05,58.15,58.05,58.1,662256.0,47.6832,47.7653,47.6832,47.7242,662256.0
2019-05-02 12:30:00,58.11,58.16,58.06,58.07,234498.0,47.7325,47.7735,47.6914,47.6996,234498.0
2019-05-02 12:40:00,58.07,58.08,58.01,58.02,265915.0,47.6996,47.7078,47.6503,47.6585,265915.0
2019-05-02 12:50:00,58.03,58.14,58.03,58.11,140179.0,47.6667,47.7571,47.6667,47.7325,140179.0
2019-05-02 13:00:00,58.11,58.13,58.04,58.13,243166.0,47.7325,47.7489,47.675,47.7489,243166.0
2019-05-02 13:10:00,58.13,58.23,58.11,58.19,337074.0,47.7489,47.831,47.7325,47.7982,337074.0
2019-05-02 13:20:00,58.2,58.22,58.1,58.13,335285.0,47.8064,47.8228,47.7242,47.7489,335285.0
2019-05-02 13:30:00,58.14,58.17,58.1,58.12,135225.0,47.7571,47.7817,47.7242,47.7407,135225.0
2019-05-02 13:40:00,58.12,58.14,58.04,58.07,145228.0,47.7407,47.7571,47.675,47.6996,145228.0
2019-05-02 13:50:00,58.08,58.11,58.02,58.09,134560.0,47.7078,47.7325,47.6585,47.716,134560.0
2019-05-02 14:00:00,58.09,58.16,58.05,58.15,253626.0,47.716,47.7735,47.6832,47.7653,253626.0
2019-05-02 14:10:00,58.15,58.17,58.07,58.09,1293760.0,47.7653,47.7817,47.6996,47.716,1293760.0
2019-05-02 14:20:00,58.09,58.1,58.03,58.04,489975.0,47.716,47.7242,47.6667,47.675,489975.0
2019-05-02 14:30:00,58.04,58.06,57.98,58.02,402350.0,47.675,47.6914,47.6257,47.6585,402350.0
2019-05-02 14:40:00,58.02,58.02,57.91,57.93,354321.0,47.6585,47.6585,47.5682,47.5846,354321.0
2019-05-02 14:50:00,57.92,57.98,57.87,57.96,344972.0,47.5764,47.6257,47.5353,47.6092,344972.0
2019-05-02 15:00:00,57.97,58.02,57.92,57.95,246226.0,47.6175,47.6585,47.5764,47.601,246226.0
2019-05-02 15:10:00,57.96,57.99,57.94,57.99,214420.0,47.6092,47.6339,47.5928,47.6339,214420.0
2019-05-02 15:20:00,57.99,58.06,57.99,58.02,874244.0,47.6339,47.6914,47.6339,47.6585,874244.0
2019-05-02 15:30:00,58.02,58.06,57.95,57.96,465546.0,47.6585,47.6914,47.601,47.6092,465546.0
2019-05-02 15:40:00,57.96,57.97,57.83,57.89,527011.0,47.6092,47.6175,47.5025,47.5517,527011.0
2019-05-02 15:50:00,57.88,57.98,57.87,57.96,2735184.0,47.5435,47.6257,47.5353,47.6092,2735184.0
2019-05-03 09:30:00,57.98,58.13,57.89,58.05,407165.0,47.6257,47.7489,47.5517,47.6832,407165.0
2019-05-03 09:40:00,58.05,58.12,58.0,58.08,288854.0,47.6832,47.7407,47.6421,47.7078,288854.0
2019-05-03 09:50:00,58.08,58.13,57.99,58.03,207569.0,47.7078,47.7489,47.6339,47.6667,207569.0
2019-05-03 10:00:00,58.03,58.15,58.01,58.14,320006.0,47.6667,47.7653,47.6503,47.7571,320006.0
2019-05-03 10:10:00,58.14,58.18,58.04,58.13,278665.0,47.7571,47.79,47.675,47.7489,278665.0
2019-05-03 10:20:00,58.13,58.19,58.1,58.13,233437.0,47.7489,47.7982,47.7242,47.7489,233437.0
2019-05-03 10:30:00,58.14,58.19,58.11,58.17,230349.0,47.7571,47.7982,47.7325,47.7817,230349.0
2019-05-03 10:40:00,58.16,58.35,58.12,58.34,314566.0,47.7735,47.9296,47.7407,47.9214,314566.0
2019-05-03 10:50:00,58.34,58.37,58.29,58.33,287315.0,47.9214,47.946,47.8803,47.9132,287315.0
2019-05-03 11:00:00,58.33,58.38,58.29,58.3,275430.0,47.9132,47.9542,47.8803,47.8885,275430.0
2019-05-03 11:10:00,58.3,58.34,58.21,58.22,239139.0,47.8885,47.9214,47.8146,47.8228,239139.0
2019-05-03 11:20:00,58.22,58.28,58.2,58.28,138230.0,47.8228,47.8721,47.8064,47.8721,138230.0
2019-05-03 11:30:00,58.28,58.32,58.21,58.22,529991.0,47.8721,47.905,47.8146,47.8228,529991.0
2019-05-03 11:40:00,58.22,58.32,58.22,58.29,197794.0,47.8228,47.905,47.8228,47.8803,197794.0
2019-05-03 11:50:00,58.29,58.32,58.25,58.27,1836992.0,47.8803,47.905,47.8475,47.8639,1836992.0
2019-05-03 12:00:00,58.27,58.37,58.26,58.33,150039.0,47.8639,47.946,47.8557,47.9132,150039.0
2019-05-03 12:10:00,58.34,58.35,58.28,58.3,80882.0,47.9214,47.9296,47.8721,47.8885,80882.0
2019-05-03 12:20:00,58.3,58.31,58.24,58.27,135952.0,47.8885,47.8967,47.8392,47.8639,135952.0
2019-05-03 12:30:00,58.27,58.33,58.26,58.27,97766.0,47.8639,47.9132,47.8557,47.8639,97766.0
2019-05-03 12:40:00,58.28,58.29,58.25,58.28,155532.0,47.8721,47.8803,47.8475,47.8721,155532.0
2019-05-03 12:50:00,58.28,58.28,58.22,58.24,120045.0,47.8721,47.8721,47.8228,47.8392,120045.0
2019-05-03 13:00:00,58.24,58.3,58.23,58.27,227893.0,47.8392,47.8885,47.831,47.8639,227893.0
2019-05-03 13:10:00,58.27,58.32,58.26,58.3,236137.0,47.8639,47.905,47.8557,47.8885,236137.0
2019-05-03 13:20:00,58.31,58.35,58.3,58.33,167512.0,47.8967,47.9296,47.8885,47.9132,167512.0
2019-05-03 13:30:00,58.33,58.38,58.32,58.37,86646.0,47.9132,47.9542,47.905,47.946,86646.0
2019-05-03 13:40:00,58.37,58.37,58.31,58.31,299571.0,47.946,47.946,47.8967,47.8967,299571.0
2019-05-03 13:50:00,58.32,58.38,58.31,58.36,197321.0,47.905,47.9542,47.8967,47.9378,197321.0
2019-05-03 14:00:00,58.36,58.4,58.33,58.38,792565.0,47.9378,47.9707,47.9132,47.9542,792565.0
2019-05-03 14:10:00,58.38,58.39,58.33,58.33,166472.0,47.9542,47.9625,47.9132,47.9132,166472.0
2019-05-03 14:20:00,58.33,58.35,58.32,58.33,87809.0,47.9132,47.9296,47.905,47.9132,87809.0
2019-05-03 14:30:00,58.33,58.39,58.33,58.38,244613.0,47.9132,47.9625,47.9132,47.9542,244613.0
2019-05-03 14:40:00,58.38,58.38,58.35,58.36,64239.0,47.9542,47.9542,47.9296,47.9378,64239.0
2019-05-03 14:50:00,58.36,58.36,58.3,58.31,123513.0,47.9378,47.9378,47.8885,47.8967,123513.0
2019-05-03 15:00:00,58.31,58.35,58.29,58.33,142048.0,47.8967,47.9296,47.8803,47.9132,142048.0
2019-05-03 15:10:00,58.33,58.35,58.3,58.31,201117.0,47.9132,47.9296,47.8885,47.8967,201117.0
2019-05-03 15:20:00,58.3,58.33,58.28,58.29,224580.0,47.8885,47.9132,47.8721,47.8803,224580.0
2019-05-03 15:30:00,58.28,58.29,58.18,58.27,475360.0,47.8721,47.8803,47.79,47.8639,475360.0
2019-05-03 15:40:00,58.27,58.36,58.25,58.35,564906.0,47.8639,47.9378,47.8475,47.9296,564906.0
2019-05-03 15:50:00,58.35,58.38,58.29,58.31,1501922.0,47.9296,47.9542,47.8803,47.8967,1501922.0
2019-05-06 09:30:00,58.3,58.39,58.25,58.35,550040.0,47.8885,47.9625,47.8475,47.9296,550040.0
2019-05-06 09:40:00,58.35,58.46,58.2,58.33,695463.0,47.9296,48.0199,47.8064,47.9132,695463.0
2019-05-06 09:50:00,58.32,58.42,58.24,58.25,456933.0,47.905,47.9871,47.8392,47.8475,456933.0
2019-05-06 10:00:00,58.24,58.3,58.17,58.19,265961.0,47.8392,47.8885,47.7817,47.7982,265961.0
2019-05-06 10:10:00,58.19,58.19,58.05,58.1,343301.0,47.7982,47.7982,47.6832,47.7242,343301.0
2019-05-06 10:20:00,58.1,58.17,58.06,58.14,337261.0,47.7242,47.7817,47.6914,47.7571,337261.0
2019-05-06 10:30:00,58.14,58.15,58.05,58.1,313146.0,47.7571,47.7653,47.6832,47.7242,313146.0
2019-05-06 10:40:00,58.1,58.21,58.07,58.16,253648.0,47.7242,47.8146,47.6996,47.7735,253648.0
2019-05-06 10:50:00,58.16,58.17,58.01,58.09,333943.0,47.7735,47.7817,47.6503,47.716,333943.0
2019-05-06 11:00:00,58.09,58.12,58.04,58.12,332815.0,47.716,47.7407,47.675,47.7407,332815.0
2019-05-06 11:10:00,58.11,58.17,58.06,58.1,444730.0,47.7325,47.7817,47.6914,47.7242,444730.0
2019-05-06 11:20:00,58.1,58.12,58.01,58.03,310485.0,47.7242,47.7407,47.6503,47.6667,310485.0
2019-05-06 11:30:00,58.03,58.06,57.99,58.06,335018.0,47.6667,47.6914,47.6339,47.6914,335018.0
2019-05-06 11:40:00,58.05,58.07,57.98,58.02,167440.0,47.6832,47.6996,47.6257,47.6585,167440.0
2019-05-06 11:50:00,58.02,58.04,57.97,58.01,168748.0,47.6585,47.675,47.6175,47.6503,168748.0
2019-05-06 12:00:00,58.01,58.05,57.97,58.03,211834.0,47.6503,47.6832,47.6175,47.6667,211834.0
2019-05-06 12:10:00,58.03,58.03,57.95,57.99,118272.0,47.6667,47.6667,47.601,47.6339,118272.0
2019-05-06 12:20:00,57.99,58.01,57.93,57.96,175969.0,47.6339,47.6503,47.5846,47.6092,175969.0
2019-05-06 12:30:00,57.96,57.99,57.94,57.96,219764.0,47.6092,47.6339,47.5928,47.6092,219764.0
2019-05-06 12:40:00,57.95,57.98,57.94,57.96,66016.0,47.601,47.6257,47.5928,47.6092,66016.0
2019-05-06 12:50:00,57.96,58.04,57.94,57.98,119272.0,47.6092,47.675,47.5928,47.6257,119272.0
2019-05-06 13:00:00,57.97,58.01,57.96,58.0,130459.0,47.6175,47.6503,47.6092,47.6421,130459.0
2019-05-06 13:10:00,58.0,58.0,57.94,57.97,245006.0,47.6421,47.6421,47.5928,47.6175,245006.0
2019-05-06 13:20:00,57.97,58.02,57.95,58.01,100651.0,47.6175,47.6585,47.601,47.6503,100651.0
2019-05-06 13:30:00,58.01,58.03,57.95,57.97,198590.0,47.6503,47.6667,47.601,47.6175,198590.0
2019-05-06 13:40:00,57.97,57.97,57.88,57.91,305739.0,47.6175,47.6175,47.5435,47.5682,305739.0
2019-05-06 13:50:00,57.91,57.92,57.88,57.9,129244.0,47.5682,47.5764,47.5435,47.56,129244.0
2019-05-06 14:00:00,57.89,57.93,57.88,57.91,133705.0,47.5517,47.5846,47.5435,47.5682,133705.0
2019-05-06 14:10:00,57.9,57.9,57.85,57.89,189848.0,47.56,47.56,47.5189,47.5517,189848.0
2019-05-06 14:20:00,57.89,57.91,57.86,57.87,103129.0,47.5517,47.5682,47.5271,47.5353,103129.0
2019-05-06 14:30:00,57.87,57.92,57.86,57.9,145238.0,47.5353,47.5764,47.5271,47.56,145238.0
2019-05-06 14:40:00,57.9,58.04,57.89,58.03,378414.0,47.56,47.675,47.5517,47.6667,378414.0
2019-05-06 14:50:00,58.03,58.04,57.95,57.98,182165.0,47.6667,47.675,47.601,47.6257,182165.0
2019-05-06 15:00:00,57.98,58.02,57.96,58.0,201084.0,47.6257,47.6585,47.6092,47.6421,201084.0
2019-05-06 15:10:00,58.0,58.03,57.99,58.02,196946.0,47.6421,47.6667,47.6339,47.6585,196946.0
2019-05-06 15:20:00,58.02,58.07,58.02,58.02,245613.0,47.6585,47.6996,47.6585,47.6585,245613.0
2019-05-06 15:30:00,58.03,58.1,58.01,58.08,536830.0,47.6667,47.7242,47.6503,47.7078,536830.0
2019-05-06 15:40:00,58.08,58.08,58.0,58.01,515696.0,47.7078,47.7078,47.6421,47.6503,515696.0
2019-05-06 15:50:00,58.01,58.05,57.91,57.97,2490239.0,47.6503,47.6832,47.5682,47.6175,2490239.0
2019-05-07 09:30:00,57.89,57.96,57.79,57.85,377427.0,47.5517,47.6092,47.4696,47.5189,377427.0
2019-05-07 09:40:00,57.86,58.03,57.84,57.85,709261.0,47.5271,47.6667,47.5107,47.5189,709261.0
2019-05-07 09:50:00,57.84,57.85,57.75,57.76,219264.0,47.5107,47.5189,47.4367,47.445,219264.0
2019-05-07 10:00:00,57.75,57.8,57.69,57.75,264639.0,47.4367,47.4778,47.3875,47.4367,264639.0
2019-05-07 10:10:00,57.75,57.82,57.72,57.73,156805.0,47.4367,47.4942,47.4121,47.4203,156805.0
2019-05-07 10:20:00,57.74,57.83,57.73,57.83,81063.0,47.4285,47.5025,47.4203,47.5025,81063.0
2019-05-07 10:30:00,57.83,57.84,57.74,57.76,144174.0,47.5025,47.5107,47.4285,47.445,144174.0
2019-05-07 10:40:00,57.76,57.84,57.73,57.82,174921.0,47.445,47.5107,47.4203,47.4942,174921.0
2019-05-07 10:50:00,57.82,57.91,57.82,57.83,179099.0,47.4942,47.5682,47.4942,47.5025,179099.0
2019-05-07 11:00:00,57.83,57.97,57.82,57.9,313525.0,47.5025,47.6175,47.4942,47.56,313525.0
2019-05-07 11:10:00,57.9,57.97,57.89,57.91,296835.0,47.56,47.6175,47.5517,47.5682,296835.0
2019-05-07 11:20:00,57.91,57.91,57.78,57.82,175541.0,47.5682,47.5682,47.4614,47.4942,175541.0
2019-05-07 11:30:00,57.81,57.87,57.78,57.79,132142.0,47.486,47.5353,47.4614,47.4696,132142.0
2019-05-07 11:40:00,57.8,57.83,57.71,57.74,171246.0,47.4778,47.5025,47.4039,47.4285,171246.0
2019-05-07 11:50:00,57.74,57.76,57.7,57.75,169867.0,47.4285,47.445,47.3957,47.4367,169867.0
2019-05-07 12:00:00,57.74,57.8,57.69,57.76,253720.0,47.4285,47.4778,47.3875,47.445,253720.0
2019-05-07 12:10:00,57.76,57.78,57.73,57.76,81893.0,47.445,47.4614,47.4203,47.445,81893.0
2019-05-07 12:20:00,57.75,57.83,57.74,57.8,138943.0,47.4367,47.5025,47.4285,47.4778,138943.0
2019-05-07 12:30:00,57.8,57.89,57.8,57.88,132360.0,47.4778,47.5517,47.4778,47.5435,132360.0
2019-05-07 12:40:00,57.88,57.94,57.86,57.94,126371.0,47.5435,47.5928,47.5271,47.5928,126371.0
2019-05-07 12:50:00,57.95,58.0,57.94,57.94,142016.0,47.601,47.6421,47.5928,47.5928,142016.0
2019-05-07 13:00:00,57.94,57.94,57.83,57.84,244894.0,47.5928,47.5928,47.5025,47.5107,244894.0
2019-05-07 13:10:00,57.83,57.84,57.7,57.75,350461.0,47.5025,47.5107,47.3957,47.4367,350461.0
2019-05-07 13:20:00,57.75,57.77,57.72,57.73,112001.0,47.4367,47.4532,47.4121,47.4203,112001.0
2019-05-07 13:30:00,57.73,57.75,57.68,57.74,98760.0,47.4203,47.4367,47.3792,47.4285,98760.0
2019-05-07 13:40:00,57.74,57.8,57.7,57.78,188683.0,47.4285,47.4778,47.3957,47.4614,188683.0
2019-05-07 13:50:00,57.78,57.84,57.77,57.82,203589.0,47.4614,47.5107,47.4532,47.4942,203589.0
2019-05-07 14:00:00,57.81,57.87,57.79,57.83,334757.0,47.486,47.5353,47.4696,47.5025,334757.0
2019-05-07 14:10:00,57.83,57.83,57.76,57.82,92157.0,47.5025,47.5025,47.445,47.4942,92157.0
2019-05-07 14:20:00,57.82,57.85,57.71,57.72,143171.0,47.4942,47.5189,47.4039,47.4121,143171.0
2019-05-07 14:30:00,57.72,57.75,57.63,57.66,235955.0,47.4121,47.4367,47.3382,47.3628,235955.0
2019-05-07 14:40:00,57.67,57.69,57.63,57.64,156222.0,47.371,47.3875,47.3382,47.3464,156222.0
2019-05-07 14:50:00,57.64,57.74,57.63,57.73,101974.0,47.3464,47.4285,47.3382,47.4203,101974.0
2019-05-07 15:00:00,57.73,57.73,57.63,57.65,237553.0,47.4203,47.4203,47.3382,47.3546,237553.0
2019-05-07 15:10:00,57.65,57.69,57.6,57.66,486030.0,47.3546,47.3875,47.3135,47.3628,486030.0
2019-05-07 15:20:00,57.66,57.71,57.6,57.66,331904.0,47.3628,47.4039,47.3135,47.3628,331904.0
2019-05-07 15:30:00,57.65,57.66,57.53,57.55,799083.0,47.3546,47.3628,47.256,47.2725,799083.0
2019-05-07 15:40:00,57.55,57.67,57.54,57.67,1023045.0,47.2725,47.371,47.2642,47.371,1023045.0
2019-05-07 15:50:00,57.66,57.84,57.63,57.78,1596075.0,47.3628,47.5107,47.3382,47.4614,1596075.0
2019-05-08 09:30:00,57.73,57.79,57.48,57.48,1811005.0,47.4203,47.4696,47.215,47.215,1811005.0
2019-05-08 09:40:00,57.5,57.56,57.31,57.33,754646.0,47.2314,47.2807,47.0753,47.0918,754646.0
2019-05-08 09:50:00,57.33,57.47,57.29,57.45,805815.0,47.0918,47.2067,47.0589,47.1903,805815.0
2019-05-08 10:00:00,57.45,57.45,57.35,57.38,641963.0,47.1903,47.1903,47.1082,47.1328,641963.0
2019-05-08 10:10:00,57.38,57.5,57.37,57.41,441193.0,47.1328,47.2314,47.1246,47.1575,441193.0
2019-05-08 10:20:00,57.41,57.43,57.16,57.17,510389.0,47.1575,47.1739,46.9521,46.9603,510389.0
2019-05-08 10:30:00,57.16,57.27,57.1,57.11,381590.0,46.9521,47.0425,46.9028,46.911,381590.0
2019-05-08 10:40:00,57.1,57.24,57.09,57.21,764908.0,46.9028,47.0178,46.8946,46.9932,764908.0
2019-05-08 10:50:00,57.21,57.24,57.16,57.21,184307.0,46.9932,47.0178,46.9521,46.9932,184307.0
2019-05-08 11:00:00,57.22,57.31,57.14,57.23,722866.0,47.0014,47.0753,46.9357,47.0096,722866.0
2019-05-08 11:10:00,57.23,57.26,57.09,57.13,456502.0,47.0096,47.0343,46.8946,46.9275,456502.0
2019-05-08 11:20:00,57.12,57.12,57.01,57.1,1140654.0,46.9193,46.9193,46.8289,46.9028,1140654.0
2019-05-08 11:30:00,57.1,57.11,57.01,57.07,326796.0,46.9028,46.911,46.8289,46.8782,326796.0
2019-05-08 11:40:00,57.07,57.17,57.05,57.14,147447.0,46.8782,46.9603,46.8618,46.9357,147447.0
2019-05-08 11:50:00,57.14,57.19,57.09,57.16,241157.0,46.9357,46.9768,46.8946,46.9521,241157.0
2019-05-08 12:00:00,57.17,57.17,57.07,57.12,198576.0,46.9603,46.9603,46.8782,46.9193,198576.0
2019-05-08 12:10:00,57.11,57.2,57.11,57.19,177623.0,46.911,46.985,46.911,46.9768,177623.0
2019-05-08 12:20:00,57.18,57.22,57.13,57.21,133864.0,46.9685,47.0014,46.9275,46.9932,133864.0
2019-05-08 12:30:00,57.21,57.25,57.18,57.24,82745.0,46.9932,47.026,46.9685,47.0178,82745.0
2019-05-08 12:40:00,57.23,57.3,57.22,57.25,260605.0,47.0096,47.0671,47.0014,47.026,260605.0
2019-05-08 12:50:00,57.26,57.38,57.25,57.37,245524.0,47.0343,47.1328,47.026,47.1246,245524.0
2019-05-08 13:00:00,57.38,57.39,57.3,57.31,379278.0,47.1328,47.141,47.0671,47.0753,379278.0
2019-05-08 13:10:00,57.31,57.34,57.28,57.29,408211.0,47.0753,47.1,47.0507,47.0589,408211.0
2019-05-08 13:20:00,57.29,57.3,57.25,57.28,212828.0,47.0589,47.0671,47.026,47.0507,212828.0
2019-05-08 13:30:00,57.29,57.32,57.25,57.26,253372.0,47.0589,47.0835,47.026,47.0343,253372.0
2019-05-08 13:40:00,57.26,57.29,57.23,57.26,80688.0,47.0343,47.0589,47.0096,47.0343,80688.0
2019-05-08 13:50:00,57.27,57.29,57.24,57.26,181754.0,47.0425,47.0589,47.0178,47.0343,181754.0
2019-05-08 14:00:00,57.27,57.27,57.19,57.2,271111.0,47.0425,47.0425,46.9768,46.985,271111.0
2019-05-08 14:10:00,57.2,57.24,57.18,57.21,115095.0,46.985,47.0178,46.9685,46.9932,115095.0
2019-05-08 14:20:00,57.22,57.22,57.15,57.21,247920.0,47.0014,47.0014,46.9439,46.9932,247920.0
2019-05-08 14:30:00,57.21,57.22,57.17,57.19,187969.0,46.9932,47.0014,46.9603,46.9768,187969.0
2019-05-08 14:40:00,57.19,57.23,57.18,57.22,194769.0,46.9768,47.0096,46.9685,47.0014,194769.0
2019-05-08 14:50:00,57.21,57.22,57.18,57.21,244818.0,46.9932,47.0014,46.9685,46.9932,244818.0
2019-05-08 15:00:00,57.21,57.21,57.16,57.18,421465.0,46.9932,46.9932,46.9521,46.9685,421465.0
2019-05-08 15:10:00,57.18,57.2,57.16,57.16,198546.0,46.9685,46.985,46.9521,46.9521,198546.0
2019-05-08 15:20:00,57.16,57.25,57.15,57.23,308994.0,46.9521,47.026,46.9439,47.0096,308994.0
2019-05-08 15:30:00,57.24,57.26,57.18,57.2,375500.0,47.0178,47.0343,46.9685,46.985,375500.0
2019-05-08 15:40:00,57.2,57.21,57.1,57.11,480806.0,46.985,46.9932,46.9028,46.911,480806.0
2019-05-08 15:50:00,57.11,57.11,56.96,57.0,2851839.0,46.911,46.911,46.7878,46.8207,2851839.0
2019-05-09 09:30:00,57.01,57.23,56.95,57.18,778081.0,46.8289,47.0096,46.7796,46.9685,778081.0
2019-05-09 09:40:00,57.18,57.26,57.01,57.03,370598.0,46.9685,47.0343,46.8289,46.8453,370598.0
2019-05-09 09:50:00,57.02,57.26,57.02,57.05,664311.0,46.8371,47.0343,46.8371,46.8618,664311.0
2019-05-09 10:00:00,57.04,57.05,56.8,56.86,680849.0,46.8535,46.8618,46.6564,46.7057,680849.0
2019-05-09 10:10:00,56.86,56.99,56.86,56.93,402631.0,46.7057,46.8125,46.7057,46.7632,402631.0
2019-05-09 10:20:00,56.94,57.04,56.91,57.04,365999.0,46.7714,46.8535,46.7468,46.8535,365999.0
2019-05-09 10:30:00,57.03,57.07,56.98,56.99,408572.0,46.8453,46.8782,46.8043,46.8125,408572.0
2019-05-09 10:40:00,56.99,57.08,56.91,56.91,339647.0,46.8125,46.8864,46.7468,46.7468,339647.0
2019-05-09 10:50:00,56.92,56.94,56.8,56.83,258481.0,46.755,46.7714,46.6564,46.681,258481.0
2019-05-09 11:00:00,56.83,56.84,56.74,56.78,635085.0,46.681,46.6893,46.6071,46.64,635085.0
2019-05-09 11:10:00,56.78,56.82,56.72,56.79,396225.0,46.64,46.6728,46.5907,46.6482,396225.0
2019-05-09 11:20:00,56.79,56.82,56.72,56.82,379764.0,46.6482,46.6728,46.5907,46.6728,379764.0
2019-05-09 11:30:00,56.82,56.85,56.66,56.67,366478.0,46.6728,46.6975,46.5414,46.5496,366478.0
2019-05-09 11:40:00,56.68,56.75,56.66,56.67,428076.0,46.5578,46.6153,46.5414,46.5496,428076.0
2019-05-09 11:50:00,56.68,56.76,56.67,56.71,169464.0,46.5578,46.6235,46.5496,46.5825,169464.0
2019-05-09 12:00:00,56.71,56.8,56.68,56.8,194526.0,46.5825,46.6564,46.5578,46.6564,194526.0
2019-05-09 12:10:00,56.8,56.87,56.8,56.85,150069.0,46.6564,46.7139,46.6564,46.6975,150069.0
2019-05-09 12:20:00,56.84,56.89,56.8,56.84,204338.0,46.6893,46.7303,46.6564,46.6893,204338.0
2019-05-09 12:30:00,56.85,56.96,56.84,56.89,496976.0,46.6975,46.7878,46.6893,46.7303,496976.0
2019-05-09 12:40:00,56.9,56.96,56.88,56.93,531844.0,46.7385,46.7878,46.7221,46.7632,531844.0
2019-05-09 12:50:00,56.93,57.08,56.93,57.05,364590.0,46.7632,46.8864,46.7632,46.8618,364590.0
2019-05-09 13:00:00,57.05,57.1,57.02,57.04,162510.0,46.8618,46.9028,46.8371,46.8535,162510.0
2019-05-09 13:10:00,57.05,57.11,57.02,57.03,146039.0,46.8618,46.911,46.8371,46.8453,146039.0
2019-05-09 13:20:00,57.03,57.07,57.02,57.02,259178.0,46.8453,46.8782,46.8371,46.8371,259178.0
2019-05-09 13:30:00,57.01,57.04,56.96,57.03,165178.0,46.8289,46.8535,46.7878,46.8453,165178.0
2019-05-09 13:40:00,57.04,57.1,57.0,57.1,230159.0,46.8535,46.9028,46.8207,46.9028,230159.0
2019-05-09 13:50:00,57.1,57.1,57.01,57.04,148470.0,46.9028,46.9028,46.8289,46.8535,148470.0
2019-05-09 14:00:00,57.05,57.09,57.04,57.08,84737.0,46.8618,46.8946,46.8535,46.8864,84737.0
2019-05-09 14:10:00,57.08,57.08,57.03,57.07,63593.0,46.8864,46.8864,46.8453,46.8782,63593.0
2019-05-09 14:20:00,57.08,57.11,57.04,57.09,69350.0,46.8864,46.911,46.8535,46.8946,69350.0
2019-05-09 14:30:00,57.09,57.15,57.09,57.11,63454.0,46.8946,46.9439,46.8946,46.911,63454.0
2019-05-09 14:40:00,57.12,57.15,57.07,57.08,108383.0,46.9193,46.9439,46.8782,46.8864,108383.0
2019-05-09 14:50:00,57.09,57.12,57.04,57.05,229158.0,46.8946,46.9193,46.8535,46.8618,229158.0
2019-05-09 15:00:00,57.05,57.05,56.94,56.95,211817.0,46.8618,46.8618,46.7714,46.7796,211817.0
2019-05-09 15:10:00,56.95,56.98,56.91,56.95,153492.0,46.7796,46.8043,46.7468,46.7796,153492.0
2019-05-09 15:20:00,56.95,57.03,56.95,57.03,347712.0,46.7796,46.8453,46.7796,46.8453,347712.0
2019-05-09 15:30:00,57.03,57.08,57.01,57.07,562114.0,46.8453,46.8864,46.8289,46.8782,562114.0
2019-05-09 15:40:00,57.06,57.08,56.95,56.96,634445.0,46.87,46.8864,46.7796,46.7878,634445.0
2019-05-09 15:50:00,56.95,57.02,56.93,56.97,1360770.0,46.7796,46.8371,46.7632,46.796,1360770.0
2019-05-10 09:30:00,56.93,56.99,56.82,56.9,391008.0,46.7632,46.8125,46.6728,46.7385,391008.0
2019-05-10 09:40:00,56.91,57.02,56.84,56.89,192923.0,46.7468,46.8371,46.6893,46.7303,192923.0
2019-05-10 09:50:00,56.9,57.06,56.9,57.05,691206.0,46.7385,46.87,46.7385,46.8618,691206.0
2019-05-10 10:00:00,57.06,57.16,57.0,57.16,192657.0,46.87,46.9521,46.8207,46.9521,192657.0
2019-05-10 10:10:00,57.15,57.18,57.03,57.17,307373.0,46.9439,46.9685,46.8453,46.9603,307373.0
2019-05-10 10:20:00,57.17,57.17,57.06,57.07,137112.0,46.9603,46.9603,46.87,46.8782,137112.0
2019-05-10 10:30:00,57.07,57.23,57.06,57.2,178433.0,46.8782,47.0096,46.87,46.985,178433.0
2019-05-10 10:40:00,57.2,57.21,56.95,56.98,306510.0,46.985,46.9932,46.7796,46.8043,306510.0
2019-05-10 10:50:00,56.98,57.02,56.94,56.99,170222.0,46.8043,46.8371,46.7714,46.8125,170222.0
2019-05-10 11:00:00,56.99,57.12,56.96,57.12,547468.0,46.8125,46.9193,46.7878,46.9193,547468.0
2019-05-10 11:10:00,57.13,57.18,57.05,57.07,261007.0,46.9275,46.9685,46.8618,46.8782,261007.0
2019-05-10 11:20:00,57.06,57.07,57.01,57.03,256084.0,46.87,46.8782,46.8289,46.8453,256084.0
2019-05-10 11:30:00,57.03,57.11,56.99,57.09,322263.0,46.8453,46.911,46.8125,46.8946,322263.0
2019-05-10 11:40:00,57.08,57.14,57.05,57.11,237753.0,46.8864,46.9357,46.8618,46.911,237753.0
2019-05-10 11:50:00,57.11,57.25,57.06,57.23,659319.0,46.911,47.026,46.87,47.0096,659319.0
2019-05-10 12:00:00,57.23,57.25,57.18,57.2,206587.0,47.0096,47.026,46.9685,46.985,206587.0
2019-05-10 12:10:00,57.21,57.3,57.19,57.28,210349.0,46.9932,47.0671,46.9768,47.0507,210349.0
2019-05-10 12:20:00,57.29,57.43,57.27,57.39,359092.0,47.0589,47.1739,47.0425,47.141,359092.0
2019-05-10 12:30:00,57.39,57.44,57.32,57.32,391490.0,47.141,47.1821,47.0835,47.0835,391490.0
2019-05-10 12:40:00,57.33,57.45,57.32,57.42,301635.0,47.0918,47.1903,47.0835,47.1657,301635.0
2019-05-10 12:50:00,57.42,57.44,57.4,57.43,71339.0,47.1657,47.1821,47.1492,47.1739,71339.0
2019-05-10 13:00:00,57.43,57.46,57.4,57.43,132530.0,47.1739,47.1985,47.1492,47.1739,132530.0
2019-05-10 13:10:00,57.43,57.53,57.4,57.52,337557.0,47.1739,47.256,47.1492,47.2478,337557.0
2019-05-10 13:20:00,57.51,57.57,57.45,57.52,450815.0,47.2396,47.2889,47.1903,47.2478,450815.0
2019-05-10 13:30:00,57.52,57.53,57.47,57.48,99986.0,47.2478,47.256,47.2067,47.215,99986.0
2019-05-10 13:40:00,57.49,57.6,57.46,57.6,262331.0,47.2232,47.3135,47.1985,47.3135,262331.0
2019-05-10 13:50:00,57.61,57.62,57.52,57.6,255430.0,47.3217,47.33,47.2478,47.3135,255430.0
2019-05-10 14:00:00,57.6,57.72,57.6,57.71,661054.0,47.3135,47.4121,47.3135,47.4039,661054.0
2019-05-10 14:10:00,57.71,57.74,57.64,57.65,1133546.0,47.4039,47.4285,47.3464,47.3546,1133546.0
2019-05-10 14:20:00,57.65,57.68,57.64,57.67,537541.0,47.3546,47.3792,47.3464,47.371,537541.0
2019-05-10 14:30:00,57.66,57.68,57.6,57.66,206773.0,47.3628,47.3792,47.3135,47.3628,206773.0
2019-05-10 14:40:00,57.66,57.69,57.65,57.67,126823.0,47.3628,47.3875,47.3546,47.371,126823.0
2019-05-10 14:50:00,57.68,57.75,57.65,57.7,503921.0,47.3792,47.4367,47.3546,47.3957,503921.0
2019-05-10 15:00:00,57.71,57.86,57.71,57.85,576773.0,47.4039,47.5271,47.4039,47.5189,576773.0
2019-05-10 15:10:00,57.85,57.97,57.8,57.94,620131.0,47.5189,47.6175,47.4778,47.5928,620131.0
2019-05-10 15:20:00,57.94,57.99,57.89,57.93,589936.0,47.5928,47.6339,47.5517,47.5846,589936.0
2019-05-10 15:30:00,57.94,57.94,57.79,57.83,537681.0,47.5928,47.5928,47.4696,47.5025,537681.0
2019-05-10 15:40:00,57.83,57.87,57.78,57.79,710990.0,47.5025,47.5353,47.4614,47.4696,710990.0
2019-05-10 15:50:00,57.79,57.97,57.79,57.96,1907472.0,47.4696,47.6175,47.4696,47.6092,1907472.0
2019-05-13 09:30:00,57.78,58.2,57.7,58.07,1328381.0,47.4614,47.8064,47.3957,47.6996,1328381.0
2019-05-13 09:40:00,58.07,58.15,57.94,58.05,839914.0,47.6996,47.7653,47.5928,47.6832,839914.0
2019-05-13 09:50:00,58.05,58.19,58.01,58.09,725754.0,47.6832,47.7982,47.6503,47.716,725754.0
2019-05-13 10:00:00,58.08,58.15,57.98,58.14,443536.0,47.7078,47.7653,47.6257,47.7571,443536.0
2019-05-13 10:10:00,58.14,58.15,57.91,58.0,513825.0,47.7571,47.7653,47.5682,47.6421,513825.0
2019-05-13 10:20:00,58.01,58.05,57.93,58.04,597870.0,47.6503,47.6832,47.5846,47.675,597870.0
2019-05-13 10:30:00,58.04,58.09,57.99,58.08,370609.0,47.675,47.716,47.6339,47.7078,370609.0
2019-05-13 10:40:00,58.09,58.14,58.01,58.02,369089.0,47.716,47.7571,47.6503,47.6585,369089.0
2019-05-13 10:50:00,58.01,58.01,57.91,57.95,236321.0,47.6503,47.6503,47.5682,47.601,236321.0
2019-05-13 11:00:00,57.95,58.05,57.95,58.01,230446.0,47.601,47.6832,47.601,47.6503,230446.0
2019-05-13 11:10:00,58.01,58.13,58.01,58.09,401232.0,47.6503,47.7489,47.6503,47.716,401232.0
2019-05-13 11:20:00,58.09,58.17,58.08,58.15,298311.0,47.716,47.7817,47.7078,47.7653,298311.0
2019-05-13 11:30:00,58.16,58.17,58.09,58.14,437179.0,47.7735,47.7817,47.716,47.7571,437179.0
2019-05-13 11:40:00,58.14,58.24,58.13,58.23,242681.0,47.7571,47.8392,47.7489,47.831,242681.0
2019-05-13 11:50:00,58.23,58.35,58.23,58.29,395881.0,47.831,47.9296,47.831,47.8803,395881.0
2019-05-13 12:00:00,58.29,58.31,58.24,58.29,472732.0,47.8803,47.8967,47.8392,47.8803,472732.0
2019-05-13 12:10:00,58.29,58.34,58.27,58.31,479052.0,47.8803,47.9214,47.8639,47.8967,479052.0
2019-05-13 12:20:00,58.31,58.33,58.26,58.28,268605.0,47.8967,47.9132,47.8557,47.8721,268605.0
2019-05-13 12:30:00,58.28,58.28,58.23,58.27,354078.0,47.8721,47.8721,47.831,47.8639,354078.0
2019-05-13 12:40:00,58.27,58.39,58.26,58.38,167015.0,47.8639,47.9625,47.8557,47.9542,167015.0
2019-05-13 12:50:00,58.38,58.41,58.24,58.25,253533.0,47.9542,47.9789,47.8392,47.8475,253533.0
2019-05-13 13:00:00,58.25,58.3,58.24,58.29,301420.0,47.8475,47.8885,47.8392,47.8803,301420.0
2019-05-13 13:10:00,58.29,58.3,58.18,58.19,150473.0,47.8803,47.8885,47.79,47.7982,150473.0
2019-05-13 13:20:00,58.19,58.25,58.17,58.2,119760.0,47.7982,47.8475,47.7817,47.8064,119760.0
2019-05-13 13:30:00,58.19,58.27,58.19,58.24,132168.0,47.7982,47.8639,47.7982,47.8392,132168.0
2019-05-13 13:40:00,58.24,58.33,58.24,58.32,132376.0,47.8392,47.9132,47.8392,47.905,132376.0
2019-05-13 13:50:00,58.32,58.35,58.29,58.34,238376.0,47.905,47.9296,47.8803,47.9214,238376.0
2019-05-13 14:00:00,58.34,58.36,58.3,58.35,202369.0,47.9214,47.9378,47.8885,47.9296,202369.0
2019-05-13 14:10:00,58.34,58.35,58.25,58.27,138485.0,47.9214,47.9296,47.8475,47.8639,138485.0
2019-05-13 14:20:00,58.28,58.43,58.27,58.38,352688.0,47.8721,47.9953,47.8639,47.9542,352688.0
2019-05-13 14:30:00,58.38,58.44,58.35,58.4,494027.0,47.9542,48.0035,47.9296,47.9707,494027.0
2019-05-13 14:40:00,58.39,58.47,58.33,58.47,561558.0,47.9625,48.0282,47.9132,48.0282,561558.0
2019-05-13 14:50:00,58.47,58.55,58.45,58.45,663261.0,48.0282,48.0939,48.0117,48.0117,663261.0
2019-05-13 15:00:00,58.45,58.54,58.41,58.47,503245.0,48.0117,48.0857,47.9789,48.0282,503245.0
2019-05-13 15:10:00,58.47,58.53,58.41,58.42,707282.0,48.0282,48.0774,47.9789,47.9871,707282.0
2019-05-13 15:20:00,58.42,58.5,58.41,58.43,753666.0,47.9871,48.0528,47.9789,47.9953,753666.0
2019-05-13 15:30:00,58.42,58.47,58.36,58.39,477748.0,47.9871,48.0282,47.9378,47.9625,477748.0
2019-05-13 15:40:00,58.4,58.55,58.4,58.52,714351.0,47.9707,48.0939,47.9707,48.0692,714351.0
2019-05-13 15:50:00,58.52,58.71,58.49,58.61,2247528.0,48.0692,48.2253,48.0446,48.1432,2247528.0
2019-05-14 09:30:00,58.48,58.6,58.22,58.45,1134636.0,48.0364,48.1349,47.8228,48.0117,1134636.0
2019-05-14 09:40:00,58.45,58.55,58.4,58.55,520934.0,48.0117,48.0939,47.9707,48.0939,520934.0
2019-05-14 09:50:00,58.54,58.62,58.48,58.53,579568.0,48.0857,48.1514,48.0364,48.0774,579568.0
2019-05-14 10:00:00,58.53,58.53,58.33,58.38,399112.0,48.0774,48.0774,47.9132,47.9542,399112.0
2019-05-14 10:10:00,58.39,58.46,58.37,58.4,208188.0,47.9625,48.0199,47.946,47.9707,208188.0
2019-05-14 10:20:00,58.4,58.51,58.34,58.49,241282.0,47.9707,48.061,47.9214,48.0446,241282.0
2019-05-14 10:30:00,58.49,58.52,58.37,58.37,267815.0,48.0446,48.0692,47.946,47.946,267815.0
2019-05-14 10:40:00,58.37,58.4,58.3,58.31,182684.0,47.946,47.9707,47.8885,47.8967,182684.0
2019-05-14 10:50:00,58.31,58.53,58.3,58.5,290540.0,47.8967,48.0774,47.8885,48.0528,290540.0
2019-05-14 11:00:00,58.51,58.57,58.43,58.47,199008.0,48.061,48.1103,47.9953,48.0282,199008.0
2019-05-14 11:10:00,58.47,58.48,58.38,58.39,207100.0,48.0282,48.0364,47.9542,47.9625,207100.0
2019-05-14 11:20:00,58.38,58.48,58.37,58.46,254786.0,47.9542,48.0364,47.946,48.0199,254786.0
2019-05-14 11:30:00,58.46,58.51,58.4,58.5,131644.0,48.0199,48.061,47.9707,48.0528,131644.0
2019-05-14 11:40:00,58.51,58.58,58.49,58.58,107455.0,48.061,48.1185,48.0446,48.1185,107455.0
2019-05-14 11:50:00,58.58,58.64,58.49,58.53,601809.0,48.1185,48.1678,48.0446,48.0774,601809.0
2019-05-14 12:00:00,58.53,58.54,58.42,58.44,243726.0,48.0774,48.0857,47.9871,48.0035,243726.0
2019-05-14 12:10:00,58.45,58.52,58.42,58.48,214081.0,48.0117,48.0692,47.9871,48.0364,214081.0
2019-05-14 12:20:00,58.49,58.49,58.41,58.44,157960.0,48.0446,48.0446,47.9789,48.0035,157960.0
2019-05-14 12:30:00,58.43,58.44,58.37,58.39,226117.0,47.9953,48.0035,47.946,47.9625,226117.0
2019-05-14 12:40:00,58.39,58.41,58.36,58.38,573346.0,47.9625,47.9789,47.9378,47.9542,573346.0
2019-05-14 12:50:00,58.38,58.38,58.33,58.35,257976.0,47.9542,47.9542,47.9132,47.9296,257976.0
2019-05-14 13:00:00,58.36,58.36,58.29,58.3,236428.0,47.9378,47.9378,47.8803,47.8885,236428.0
2019-05-14 13:10:00,58.3,58.36,58.28,58.33,117143.0,47.8885,47.9378,47.8721,47.9132,117143.0
2019-05-14 13:20:00,58.33,58.39,58.31,58.34,111182.0,47.9132,47.9625,47.8967,47.9214,111182.0
2019-05-14 13:30:00,58.35,58.38,58.33,58.35,194793.0,47.9296,47.9542,47.9132,47.9296,194793.0
2019-05-14 13:40:00,58.35,58.37,58.3,58.32,175186.0,47.9296,47.946,47.8885,47.905,175186.0
2019-05-14 13:50:00,58.32,58.37,58.29,58.31,124515.0,47.905,47.946,47.8803,47.8967,124515.0
2019-05-14 14:00:00,58.31,58.32,58.21,58.22,462571.0,47.8967,47.905,47.8146,47.8228,462571.0
2019-05-14 14:10:00,58.23,58.27,58.18,58.27,452093.0,47.831,47.8639,47.79,47.8639,452093.0
2019-05-14 14:20:00,58.27,58.36,58.27,58.33,171581.0,47.8639,47.9378,47.8639,47.9132,171581.0
2019-05-14 14:30:00,58.33,58.33,58.23,58.26,753494.0,47.9132,47.9132,47.831,47.8557,753494.0
2019-05-14 14:40:00,58.26,58.32,58.24,58.29,249839.0,47.8557,47.905,47.8392,47.8803,249839.0
2019-05-14 14:50:00,58.29,58.32,58.24,58.26,191546.0,47.8803,47.905,47.8392,47.8557,191546.0
2019-05-14 15:00:00,58.26,58.3,58.22,58.28,146911.0,47.8557,47.8885,47.8228,47.8721,146911.0
2019-05-14 15:10:00,58.28,58.28,58.21,58.24,493859.0,47.8721,47.8721,47.8146,47.8392,493859.0
2019-05-14 15:20:00,58.23,58.24,58.14,58.19,620356.0,47.831,47.8392,47.7571,47.7982,620356.0
2019-05-14 15:30:00,58.18,58.19,58.08,58.12,674027.0,47.79,47.7982,47.7078,47.7407,674027.0
2019-05-14 15:40:00,58.11,58.2,58.09,58.12,831755.0,47.7325,47.8064,47.716,47.7407,831755.0
2019-05-14 15:50:00,58.13,58.23,58.08,58.15,2483645.0,47.7489,47.831,47.7078,47.7653,2483645.0
2019-05-15 09:30:00,58.22,58.24,58.08,58.19,624408.0,47.8228,47.8392,47.7078,47.7982,624408.0
2019-05-15 09:40:00,58.19,58.27,58.09,58.15,444957.0,47.7982,47.8639,47.716,47.7653,444957.0
2019-05-15 09:50:00,58.14,58.23,58.09,58.11,563901.0,47.7571,47.831,47.716,47.7325,563901.0
2019-05-15 10:00:00,58.1,58.16,58.01,58.16,632540.0,47.7242,47.7735,47.6503,47.7735,632540.0
2019-05-15 10:10:00,58.16,58.44,58.16,58.34,1242995.0,47.7735,48.0035,47.7735,47.9214,1242995.0
2019-05-15 10:20:00,58.34,58.39,58.3,58.32,330642.0,47.9214,47.9625,47.8885,47.905,330642.0
2019-05-15 10:30:00,58.33,58.37,58.28,58.29,322890.0,47.9132,47.946,47.8721,47.8803,322890.0
2019-05-15 10:40:00,58.29,58.33,58.23,58.27,207329.0,47.8803,47.9132,47.831,47.8639,207329.0
2019-05-15 10:50:00,58.28,58.32,58.23,58.29,147521.0,47.8721,47.905,47.831,47.8803,147521.0
2019-05-15 11:00:00,58.29,58.37,58.27,58.32,185796.0,47.8803,47.946,47.8639,47.905,185796.0
2019-05-15 11:10:00,58.32,58.33,58.26,58.27,115600.0,47.905,47.9132,47.8557,47.8639,115600.0
2019-05-15 11:20:00,58.27,58.29,58.22,58.25,131484.0,47.8639,47.8803,47.8228,47.8475,131484.0
2019-05-15 11:30:00,58.25,58.34,58.25,58.32,255209.0,47.8475,47.9214,47.8475,47.905,255209.0
2019-05-15 11:40:00,58.32,58.35,58.29,58.31,103518.0,47.905,47.9296,47.8803,47.8967,103518.0
2019-05-15 11:50:00,58.3,58.39,58.29,58.35,243575.0,47.8885,47.9625,47.8803,47.9296,243575.0
2019-05-15 12:00:00,58.36,58.38,58.33,58.37,100762.0,47.9378,47.9542,47.9132,47.946,100762.0
2019-05-15 12:10:00,58.37,58.4,58.34,58.35,95683.0,47.946,47.9707,47.9214,47.9296,95683.0
2019-05-15 12:20:00,58.36,58.39,58.34,58.38,97043.0,47.9378,47.9625,47.9214,47.9542,97043.0
2019-05-15 12:30:00,58.38,58.4,58.35,58.4,109030.0,47.9542,47.9707,47.9296,47.9707,109030.0
2019-05-15 12:40:00,58.4,58.44,58.38,58.42,164873.0,47.9707,48.0035,47.9542,47.9871,164873.0
2019-05-15 12:50:00,58.42,58.43,58.34,58.36,304981.0,47.9871,47.9953,47.9214,47.9378,304981.0
2019-05-15 13:00:00,58.36,58.36,58.27,58.29,223176.0,47.9378,47.9378,47.8639,47.8803,223176.0
2019-05-15 13:10:00,58.29,58.33,58.26,58.28,126564.0,47.8803,47.9132,47.8557,47.8721,126564.0
2019-05-15 13:20:00,58.28,58.28,58.23,58.24,61097.0,47.8721,47.8721,47.831,47.8392,61097.0
2019-05-15 13:30:00,58.24,58.3,58.21,58.3,130517.0,47.8392,47.8885,47.8146,47.8885,130517.0
2019-05-15 13:40:00,58.29,58.3,58.24,58.28,74254.0,47.8803,47.8885,47.8392,47.8721,74254.0
2019-05-15 13:50:00,58.29,58.3,58.24,58.29,82818.0,47.8803,47.8885,47.8392,47.8803,82818.0
2019-05-15 14:00:00,58.28,58.32,58.26,58.28,301095.0,47.8721,47.905,47.8557,47.8721,301095.0
2019-05-15 14:10:00,58.27,58.34,58.27,58.34,127480.0,47.8639,47.9214,47.8639,47.9214,127480.0
2019-05-15 14:20:00,58.33,58.34,58.25,58.27,216580.0,47.9132,47.9214,47.8475,47.8639,216580.0
2019-05-15 14:30:00,58.28,58.33,58.27,58.33,197574.0,47.8721,47.9132,47.8639,47.9132,197574.0
2019-05-15 14:40:00,58.34,58.39,58.33,58.36,305759.0,47.9214,47.9625,47.9132,47.9378,305759.0
2019-05-15 14:50:00,58.36,58.36,58.3,58.31,259299.0,47.9378,47.9378,47.8885,47.8967,259299.0
2019-05-15 15:00:00,58.3,58.31,58.25,58.26,331166.0,47.8885,47.8967,47.8475,47.8557,331166.0
2019-05-15 15:10:00,58.26,58.29,58.23,58.26,282358.0,47.8557,47.8803,47.831,47.8557,282358.0
2019-05-15 15:20:00,58.26,58.29,58.24,58.26,247619.0,47.8557,47.8803,47.8392,47.8557,247619.0
2019-05-15 15:30:00,58.27,58.3,58.21,58.22,285378.0,47.8639,47.8885,47.8146,47.8228,285378.0
2019-05-15 15:40:00,58.21,58.22,58.15,58.16,351363.0,47.8146,47.8228,47.7653,47.7735,351363.0
2019-05-15 15:50:00,58.15,58.19,58.08,58.09,1273319.0,47.7653,47.7982,47.7078,47.716,1273319.0
2019-05-16 09:30:00,58.05,58.2,57.87,58.19,437399.0,47.6832,47.8064,47.5353,47.7982,437399.0
2019-05-16 09:40:00,58.19,58.32,58.15,58.32,437230.0,47.7982,47.905,47.7653,47.905,437230.0
2019-05-16 09:50:00,58.33,58.43,58.33,58.37,275191.0,47.9132,47.9953,47.9132,47.946,275191.0
2019-05-16 10:00:00,58.38,58.49,58.36,58.46,312277.0,47.9542,48.0446,47.9378,48.0199,312277.0
2019-05-16 10:10:00,58.46,58.66,58.46,58.59,581545.0,48.0199,48.1842,48.0199,48.1267,581545.0
2019-05-16 10:20:00,58.59,58.65,58.54,58.61,226582.0,48.1267,48.176,48.0857,48.1432,226582.0
2019-05-16 10:30:00,58.6,58.62,58.54,58.61,155593.0,48.1349,48.1514,48.0857,48.1432,155593.0
2019-05-16 10:40:00,58.62,58.62,58.45,58.53,305765.0,48.1514,48.1514,48.0117,48.0774,305765.0
2019-05-16 10:50:00,58.54,58.61,58.5,58.58,196079.0,48.0857,48.1432,48.0528,48.1185,196079.0
2019-05-16 11:00:00,58.58,58.62,58.57,58.6,174550.0,48.1185,48.1514,48.1103,48.1349,174550.0
2019-05-16 11:10:00,58.61,58.61,58.55,58.6,170176.0,48.1432,48.1432,48.0939,48.1349,170176.0
2019-05-16 11:20:00,58.59,58.65,58.57,58.61,140452.0,48.1267,48.176,48.1103,48.1432,140452.0
2019-05-16 11:30:00,58.61,58.61,58.55,58.57,138824.0,48.1432,48.1432,48.0939,48.1103,138824.0
2019-05-16 11:40:00,58.57,58.62,58.56,58.6,144791.0,48.1103,48.1514,48.1021,48.1349,144791.0
2019-05-16 11:50:00,58.6,58.63,58.58,58.6,73458.0,48.1349,48.1596,48.1185,48.1349,73458.0
2019-05-16 12:00:00,58.6,58.65,58.59,58.65,119151.0,48.1349,48.176,48.1267,48.176,119151.0
2019-05-16 12:10:00,58.64,58.66,58.6,58.65,106570.0,48.1678,48.1842,48.1349,48.176,106570.0
2019-05-16 12:20:00,58.64,58.66,58.61,58.62,118841.0,48.1678,48.1842,48.1432,48.1514,118841.0
2019-05-16 12:30:00,58.61,58.61,58.49,58.53,487376.0,48.1432,48.1432,48.0446,48.0774,487376.0
2019-05-16 12:40:00,58.52,58.53,58.45,58.46,407550.0,48.0692,48.0774,48.0117,48.0199,407550.0
2019-05-16 12:50:00,58.46,58.52,58.45,58.48,295465.0,48.0199,48.0692,48.0117,48.0364,295465.0
2019-05-16 13:00:00,58.49,58.53,58.48,58.52,226081.0,48.0446,48.0774,48.0364,48.0692,226081.0
2019-05-16 13:10:00,58.51,58.54,58.5,58.53,231781.0,48.061,48.0857,48.0528,48.0774,231781.0
2019-05-16 13:20:00,58.52,58.53,58.46,58.47,77465.0,48.0692,48.0774,48.0199,48.0282,77465.0
2019-05-16 13:30:00,58.46,58.49,58.43,58.44,114242.0,48.0199,48.0446,47.9953,48.0035,114242.0
2019-05-16 13:40:00,58.44,58.48,58.42,58.48,136366.0,48.0035,48.0364,47.9871,48.0364,136366.0
2019-05-16 13:50:00,58.47,58.5,58.44,58.47,146155.0,48.0282,48.0528,48.0035,48.0282,146155.0
2019-05-16 14:00:00,58.47,58.51,58.45,58.46,155803.0,48.0282,48.061,48.0117,48.0199,155803.0
2019-05-16 14:10:00,58.47,58.53,58.44,58.5,494437.0,48.0282,48.0774,48.0035,48.0528,494437.0
2019-05-16 14:20:00,58.49,58.56,58.49,58.55,194560.0,48.0446,48.1021,48.0446,48.0939,194560.0
2019-05-16 14:30:00,58.56,58.58,58.53,58.56,423395.0,48.1021,48.1185,48.0774,48.1021,423395.0
2019-05-16 14:40:00,58.55,58.56,58.5,58.51,440153.0,48.0939,48.1021,48.0528,48.061,440153.0
2019-05-16 14:50:00,58.52,58.53,58.49,58.52,252999.0,48.0692,48.0774,48.0446,48.0692,252999.0
2019-05-16 15:00:00,58.52,58.52,58.42,58.44,356946.0,48.0692,48.0692,47.9871,48.0035,356946.0
2019-05-16 15:10:00,58.44,58.47,58.41,58.44,258700.0,48.0035,48.0282,47.9789,48.0035,258700.0
2019-05-16 15:20:00,58.44,58.47,58.37,58.4,144162.0,48.0035,48.0282,47.946,47.9707,144162.0
2019-05-16 15:30:00,58.41,58.41,58.28,58.3,307974.0,47.9789,47.9789,47.8721,47.8885,307974.0
2019-05-16 15:40:00,58.3,58.39,58.24,58.35,690550.0,47.8885,47.9625,47.8392,47.9296,690550.0
2019-05-16 15:50:00,58.35,58.51,58.32,58.47,2153724.0,47.9296,48.061,47.905,48.0282,2153724.0
2019-05-17 09:30:00,58.27,58.41,58.14,58.38,611033.0,47.8639,47.9789,47.7571,47.9542,611033.0
2019-05-17 09:40:00,58.37,58.44,58.33,58.41,397010.0,47.946,48.0035,47.9132,47.9789,397010.0
2019-05-17 09:50:00,58.41,58.52,58.38,58.42,247775.0,47.9789,48.0692,47.9542,47.9871,247775.0
2019-05-17 10:00:00,58.42,58.51,58.39,58.5,409936.0,47.9871,48.061,47.9625,48.0528,409936.0
2019-05-17 10:10:00,58.5,58.56,58.47,58.5,168500.0,48.0528,48.1021,48.0282,48.0528,168500.0
2019-05-17 10:20:00,58.5,58.61,58.5,58.55,263295.0,48.0528,48.1432,48.0528,48.0939,263295.0
2019-05-17 10:30:00,58.55,58.6,58.53,58.54,128393.0,48.0939,48.1349,48.0774,48.0857,128393.0
2019-05-17 10:40:00,58.55,58.63,58.54,58.63,133350.0,48.0939,48.1596,48.0857,48.1596,133350.0
2019-05-17 10:50:00,58.63,58.73,58.62,58.68,228675.0,48.1596,48.2417,48.1514,48.2007,228675.0
2019-05-17 11:00:00,58.68,58.73,58.61,58.68,161647.0,48.2007,48.2417,48.1432,48.2007,161647.0
2019-05-17 11:10:00,58.69,58.72,58.66,58.66,187548.0,48.2089,48.2335,48.1842,48.1842,187548.0
2019-05-17 11:20:00,58.66,58.73,58.66,58.71,206894.0,48.1842,48.2417,48.1842,48.2253,206894.0
2019-05-17 11:30:00,58.71,58.77,58.67,58.69,456195.0,48.2253,48.2746,48.1924,48.2089,456195.0
2019-05-17 11:40:00,58.67,58.72,58.63,58.71,174152.0,48.1924,48.2335,48.1596,48.2253,174152.0
2019-05-17 11:50:00,58.7,58.72,58.67,58.71,125734.0,48.2171,48.2335,48.1924,48.2253,125734.0
2019-05-17 12:00:00,58.71,58.71,58.62,58.68,140067.0,48.2253,48.2253,48.1514,48.2007,140067.0
2019-05-17 12:10:00,58.68,58.7,58.65,58.68,87626.0,48.2007,48.2171,48.176,48.2007,87626.0
2019-05-17 12:20:00,58.69,58.74,58.69,58.7,122978.0,48.2089,48.2499,48.2089,48.2171,122978.0
2019-05-17 12:30:00,58.7,58.71,58.66,58.7,149678.0,48.2171,48.2253,48.1842,48.2171,149678.0
2019-05-17 12:40:00,58.7,58.75,58.66,58.69,135100.0,48.2171,48.2582,48.1842,48.2089,135100.0
2019-05-17 12:50:00,58.69,58.72,58.67,58.7,56611.0,48.2089,48.2335,48.1924,48.2171,56611.0
2019-05-17 13:00:00,58.71,58.76,58.68,58.76,149882.0,48.2253,48.2664,48.2007,48.2664,149882.0
2019-05-17 13:10:00,58.77,58.77,58.73,58.75,74486.0,48.2746,48.2746,48.2417,48.2582,74486.0
2019-05-17 13:20:00,58.75,58.78,58.73,58.77,49829.0,48.2582,48.2828,48.2417,48.2746,49829.0
2019-05-17 13:30:00,58.77,58.81,58.74,58.81,144372.0,48.2746,48.3074,48.2499,48.3074,144372.0
2019-05-17 13:40:00,58.81,58.87,58.79,58.86,223996.0,48.3074,48.3567,48.291,48.3485,223996.0
2019-05-17 13:50:00,58.86,58.91,58.85,58.9,134185.0,48.3485,48.3896,48.3403,48.3814,134185.0
2019-05-17 14:00:00,58.9,58.91,58.85,58.88,103466.0,48.3814,48.3896,48.3403,48.3649,103466.0
2019-05-17 14:10:00,58.89,58.9,58.84,58.89,135609.0,48.3732,48.3814,48.3321,48.3732,135609.0
2019-05-17 14:20:00,58.89,58.93,58.88,58.92,223118.0,48.3732,48.406,48.3649,48.3978,223118.0
2019-05-17 14:30:00,58.92,58.97,58.9,58.97,180127.0,48.3978,48.4389,48.3814,48.4389,180127.0
2019-05-17 14:40:00,58.97,59.01,58.94,59.01,154513.0,48.4389,48.4717,48.4142,48.4717,154513.0
2019-05-17 14:50:00,59.0,59.01,58.92,58.94,131292.0,48.4635,48.4717,48.3978,48.4142,131292.0
2019-05-17 15:00:00,58.94,58.94,58.81,58.83,349290.0,48.4142,48.4142,48.3074,48.3239,349290.0
2019-05-17 15:10:00,58.82,58.89,58.8,58.86,307078.0,48.3157,48.3732,48.2992,48.3485,307078.0
2019-05-17 15:20:00,58.86,58.91,58.83,58.91,299665.0,48.3485,48.3896,48.3239,48.3896,299665.0
2019-05-17 15:30:00,58.91,58.91,58.78,58.79,377079.0,48.3896,48.3896,48.2828,48.291,377079.0
2019-05-17 15:40:00,58.79,58.88,58.74,58.86,554591.0,48.291,48.3649,48.2499,48.3485,554591.0
2019-05-17 15:50:00,58.86,58.9,58.77,58.8,1650347.0,48.3485,48.3814,48.2746,48.2992,1650347.0
2019-05-20 09:30:00,58.91,59.03,58.81,58.97,471680.0,48.3896,48.4882,48.3074,48.4389,471680.0
2019-05-20 09:40:00,58.96,58.99,58.87,58.87,302468.0,48.4307,48.4553,48.3567,48.3567,302468.0
2019-05-20 09:50:00,58.88,59.03,58.87,58.98,431431.0,48.3649,48.4882,48.3567,48.4471,431431.0
2019-05-20 10:00:00,58.99,59.17,58.94,59.15,399578.0,48.4553,48.6032,48.4142,48.5867,399578.0
2019-05-20 10:10:00,59.15,59.23,59.1,59.15,233217.0,48.5867,48.6524,48.5457,48.5867,233217.0
2019-05-20 10:20:00,59.14,59.2,59.08,59.12,301253.0,48.5785,48.6278,48.5292,48.5621,301253.0
2019-05-20 10:30:00,59.12,59.17,59.08,59.12,257337.0,48.5621,48.6032,48.5292,48.5621,257337.0
2019-05-20 10:40:00,59.12,59.19,59.06,59.13,181408.0,48.5621,48.6196,48.5128,48.5703,181408.0
2019-05-20 10:50:00,59.13,59.13,59.07,59.11,91463.0,48.5703,48.5703,48.521,48.5539,91463.0
2019-05-20 11:00:00,59.11,59.18,59.08,59.17,104547.0,48.5539,48.6114,48.5292,48.6032,104547.0
2019-05-20 11:10:00,59.17,59.19,59.1,59.15,137300.0,48.6032,48.6196,48.5457,48.5867,137300.0
2019-05-20 11:20:00,59.15,59.16,59.08,59.1,180491.0,48.5867,48.5949,48.5292,48.5457,180491.0
2019-05-20 11:30:00,59.1,59.14,59.04,59.05,200074.0,48.5457,48.5785,48.4964,48.5046,200074.0
2019-05-20 11:40:00,59.04,59.08,59.01,59.08,79902.0,48.4964,48.5292,48.4717,48.5292,79902.0
2019-05-20 11:50:00,59.08,59.08,58.97,59.0,100018.0,48.5292,48.5292,48.4389,48.4635,100018.0
2019-05-20 12:00:00,58.99,59.0,58.95,58.99,70018.0,48.4553,48.4635,48.4224,48.4553,70018.0
2019-05-20 12:10:00,59.0,59.03,58.97,59.01,54814.0,48.4635,48.4882,48.4389,48.4717,54814.0
2019-05-20 12:20:00,59.01,59.01,58.92,58.92,168116.0,48.4717,48.4717,48.3978,48.3978,168116.0
2019-05-20 12:30:00,58.93,58.93,58.82,58.91,183703.0,48.406,48.406,48.3157,48.3896,183703.0
2019-05-20 12:40:00,58.9,58.91,58.86,58.87,194696.0,48.3814,48.3896,48.3485,48.3567,194696.0
2019-05-20 12:50:00,58.87,58.91,58.84,58.88,92990.0,48.3567,48.3896,48.3321,48.3649,92990.0
2019-05-20 13:00:00,58.87,58.91,58.86,58.9,62935.0,48.3567,48.3896,48.3485,48.3814,62935.0
2019-05-20 13:10:00,58.9,58.96,58.87,58.95,85669.0,48.3814,48.4307,48.3567,48.4224,85669.0
2019-05-20 13:20:00,58.95,58.96,58.9,58.94,166205.0,48.4224,48.4307,48.3814,48.4142,166205.0
2019-05-20 13:30:00,58.93,58.98,58.92,58.96,147253.0,48.406,48.4471,48.3978,48.4307,147253.0
2019-05-20 13:40:00,58.96,58.99,58.94,58.94,103305.0,48.4307,48.4553,48.4142,48.4142,103305.0
2019-05-20 13:50:00,58.95,58.97,58.92,58.97,90861.0,48.4224,48.4389,48.3978,48.4389,90861.0
2019-05-20 14:00:00,58.97,58.99,58.91,58.98,141013.0,48.4389,48.4553,48.3896,48.4471,141013.0
2019-05-20 14:10:00,58.97,59.0,58.91,58.94,70429.0,48.4389,48.4635,48.3896,48.4142,70429.0
2019-05-20 14:20:00,58.95,58.97,58.92,58.95,108118.0,48.4224,48.4389,48.3978,48.4224,108118.0
2019-05-20 14:30:00,58.95,58.96,58.84,58.86,329313.0,48.4224,48.4307,48.3321,48.3485,329313.0
2019-05-20 14:40:00,58.86,58.91,58.86,58.87,76216.0,48.3485,48.3896,48.3485,48.3567,76216.0
2019-05-20 14:50:00,58.87,58.89,58.83,58.87,96434.0,48.3567,48.3732,48.3239,48.3567,96434.0
2019-05-20 15:00:00,58.88,58.88,58.78,58.79,92559.0,48.3649,48.3649,48.2828,48.291,92559.0
2019-05-20 15:10:00,58.79,58.83,58.75,58.8,229942.0,48.291,48.3239,48.2582,48.2992,229942.0
2019-05-20 15:20:00,58.8,58.81,58.71,58.78,225670.0,48.2992,48.3074,48.2253,48.2828,225670.0
2019-05-20 15:30:00,58.78,58.85,58.72,58.84,360035.0,48.2828,48.3403,48.2335,48.3321,360035.0
2019-05-20 15:40:00,58.84,58.88,58.81,58.86,486473.0,48.3321,48.3649,48.3074,48.3485,486473.0
2019-05-20 15:50:00,58.87,58.96,58.85,58.88,1329474.0,48.3567,48.4307,48.3403,48.3649,1329474.0
2019-05-21 09:30:00,58.95,59.09,58.81,59.07,708827.0,48.4224,48.5374,48.3074,48.521,708827.0
2019-05-21 09:40:00,59.07,59.16,58.99,59.13,294984.0,48.521,48.5949,48.4553,48.5703,294984.0
2019-05-21 09:50:00,59.13,59.16,59.07,59.08,190480.0,48.5703,48.5949,48.521,48.5292,190480.0
2019-05-21 10:00:00,59.08,59.14,59.04,59.06,184476.0,48.5292,48.5785,48.4964,48.5128,184476.0
2019-05-21 10:10:00,59.07,59.12,59.03,59.12,181990.0,48.521,48.5621,48.4882,48.5621,181990.0
2019-05-21 10:20:00,59.12,59.14,59.05,59.13,200872.0,48.5621,48.5785,48.5046,48.5703,200872.0
2019-05-21 10:30:00,59.13,59.2,59.12,59.12,225124.0,48.5703,48.6278,48.5621,48.5621,225124.0
2019-05-21 10:40:00,59.12,59.27,59.11,59.24,360902.0,48.5621,48.6853,48.5539,48.6607,360902.0
2019-05-21 10:50:00,59.23,59.31,59.21,59.27,216915.0,48.6524,48.7182,48.636,48.6853,216915.0
2019-05-21 11:00:00,59.28,59.3,59.22,59.29,178351.0,48.6935,48.7099,48.6442,48.7017,178351.0
2019-05-21 11:10:00,59.3,59.36,59.28,59.33,276711.0,48.7099,48.7592,48.6935,48.7346,276711.0
2019-05-21 11:20:00,59.33,59.35,59.3,59.35,81688.0,48.7346,48.751,48.7099,48.751,81688.0
2019-05-21 11:30:00,59.35,59.36,59.28,59.28,112153.0,48.751,48.7592,48.6935,48.6935,112153.0
2019-05-21 11:40:00,59.29,59.29,59.23,59.25,229675.0,48.7017,48.7017,48.6524,48.6689,229675.0
2019-05-21 11:50:00,59.25,59.46,59.22,59.39,1088720.0,48.6689,48.8414,48.6442,48.7839,1088720.0
2019-05-21 12:00:00,59.4,59.4,59.29,59.32,149628.0,48.7921,48.7921,48.7017,48.7264,149628.0
2019-05-21 12:10:00,59.33,59.38,59.3,59.31,178864.0,48.7346,48.7757,48.7099,48.7182,178864.0
2019-05-21 12:20:00,59.31,59.39,59.31,59.36,59775.0,48.7182,48.7839,48.7182,48.7592,59775.0
2019-05-21 12:30:00,59.36,59.37,59.3,59.3,60894.0,48.7592,48.7674,48.7099,48.7099,60894.0
2019-05-21 12:40:00,59.3,59.32,59.27,59.32,132150.0,48.7099,48.7264,48.6853,48.7264,132150.0
2019-05-21 12:50:00,59.32,59.34,59.29,59.31,82548.0,48.7264,48.7428,48.7017,48.7182,82548.0
2019-05-21 13:00:00,59.3,59.31,59.25,59.25,71169.0,48.7099,48.7182,48.6689,48.6689,71169.0
2019-05-21 13:10:00,59.26,59.28,59.25,59.26,102851.0,48.6771,48.6935,48.6689,48.6771,102851.0
2019-05-21 13:20:00,59.25,59.28,59.23,59.26,117319.0,48.6689,48.6935,48.6524,48.6771,117319.0
2019-05-21 13:30:00,59.25,59.25,59.18,59.19,55013.0,48.6689,48.6689,48.6114,48.6196,55013.0
2019-05-21 13:40:00,59.18,59.23,59.18,59.22,67771.0,48.6114,48.6524,48.6114,48.6442,67771.0
2019-05-21 13:50:00,59.22,59.24,59.21,59.23,62164.0,48.6442,48.6607,48.636,48.6524,62164.0
2019-05-21 14:00:00,59.24,59.25,59.21,59.21,111290.0,48.6607,48.6689,48.636,48.636,111290.0
2019-05-21 14:10:00,59.22,59.24,59.18,59.19,73546.0,48.6442,48.6607,48.6114,48.6196,73546.0
2019-05-21 14:20:00,59.19,59.2,59.15,59.2,78468.0,48.6196,48.6278,48.5867,48.6278,78468.0
2019-05-21 14:30:00,59.19,59.2,59.11,59.14,95910.0,48.6196,48.6278,48.5539,48.5785,95910.0
2019-05-21 14:40:00,59.14,59.17,59.12,59.12,222449.0,48.5785,48.6032,48.5621,48.5621,222449.0
2019-05-21 14:50:00,59.13,59.17,59.11,59.13,177966.0,48.5703,48.6032,48.5539,48.5703,177966.0
2019-05-21 15:00:00,59.14,59.16,59.1,59.1,151691.0,48.5785,48.5949,48.5457,48.5457,151691.0
2019-05-21 15:10:00,59.1,59.1,59.03,59.05,183446.0,48.5457,48.5457,48.4882,48.5046,183446.0
2019-05-21 15:20:00,59.05,59.05,58.97,59.04,346683.0,48.5046,48.5046,48.4389,48.4964,346683.0
2019-05-21 15:30:00,59.04,59.08,59.01,59.08,192590.0,48.4964,48.5292,48.4717,48.5292,192590.0
2019-05-21 15:40:00,59.08,59.09,58.96,58.98,431756.0,48.5292,48.5374,48.4307,48.4471,431756.0
2019-05-21 15:50:00,58.98,58.99,58.89,58.94,2039644.0,48.4471,48.4553,48.3732,48.4142,2039644.0
2019-05-22 09:30:00,59.06,59.09,58.89,58.92,350642.0,48.5128,48.5374,48.3732,48.3978,350642.0
2019-05-22 09:40:00,58.92,58.99,58.88,58.94,146995.0,48.3978,48.4553,48.3649,48.4142,146995.0
2019-05-22 09:50:00,58.94,59.0,58.93,58.97,90938.0,48.4142,48.4635,48.406,48.4389,90938.0
2019-05-22 10:00:00,58.97,59.06,58.96,59.05,154339.0,48.4389,48.5128,48.4307,48.5046,154339.0
2019-05-22 10:10:00,59.05,59.28,59.05,59.1,377547.0,48.5046,48.6935,48.5046,48.5457,377547.0
2019-05-22 10:20:00,59.1,59.16,59.07,59.15,331685.0,48.5457,48.5949,48.521,48.5867,331685.0
2019-05-22 10:30:00,59.15,59.2,59.12,59.16,121100.0,48.5867,48.6278,48.5621,48.5949,121100.0
2019-05-22 10:40:00,59.15,59.16,59.05,59.05,105473.0,48.5867,48.5949,48.5046,48.5046,105473.0
2019-05-22 10:50:00,59.06,59.13,59.05,59.13,125178.0,48.5128,48.5703,48.5046,48.5703,125178.0
2019-05-22 11:00:00,59.13,59.16,59.1,59.13,97333.0,48.5703,48.5949,48.5457,48.5703,97333.0
2019-05-22 11:10:00,59.13,59.19,59.13,59.14,140921.0,48.5703,48.6196,48.5703,48.5785,140921.0
2019-05-22 11:20:00,59.14,59.2,59.13,59.19,124074.0,48.5785,48.6278,48.5703,48.6196,124074.0
2019-05-22 11:30:00,59.19,59.2,59.16,59.17,111646.0,48.6196,48.6278,48.5949,48.6032,111646.0
2019-05-22 11:40:00,59.17,59.2,59.16,59.18,103785.0,48.6032,48.6278,48.5949,48.6114,103785.0
2019-05-22 11:50:00,59.18,59.22,59.16,59.21,101815.0,48.6114,48.6442,48.5949,48.636,101815.0
2019-05-22 12:00:00,59.21,59.27,59.18,59.24,134564.0,48.636,48.6853,48.6114,48.6607,134564.0
2019-05-22 12:10:00,59.23,59.24,59.17,59.22,83505.0,48.6524,48.6607,48.6032,48.6442,83505.0
2019-05-22 12:20:00,59.23,59.28,59.23,59.25,109165.0,48.6524,48.6935,48.6524,48.6689,109165.0
2019-05-22 12:30:00,59.26,59.27,59.24,59.26,95468.0,48.6771,48.6853,48.6607,48.6771,95468.0
2019-05-22 12:40:00,59.26,59.27,59.22,59.23,56965.0,48.6771,48.6853,48.6442,48.6524,56965.0
2019-05-22 12:50:00,59.24,59.27,59.23,59.26,78491.0,48.6607,48.6853,48.6524,48.6771,78491.0
2019-05-22 13:00:00,59.27,59.27,59.2,59.24,98351.0,48.6853,48.6853,48.6278,48.6607,98351.0
2019-05-22 13:10:00,59.24,59.29,59.23,59.28,98359.0,48.6607,48.7017,48.6524,48.6935,98359.0
2019-05-22 13:20:00,59.27,59.35,59.26,59.35,221884.0,48.6853,48.751,48.6771,48.751,221884.0
2019-05-22 13:30:00,59.35,59.35,59.3,59.33,118202.0,48.751,48.751,48.7099,48.7346,118202.0
2019-05-22 13:40:00,59.33,59.35,59.32,59.35,82145.0,48.7346,48.751,48.7264,48.751,82145.0
2019-05-22 13:50:00,59.34,59.37,59.34,59.36,290822.0,48.7428,48.7674,48.7428,48.7592,290822.0
2019-05-22 14:00:00,59.37,59.45,59.35,59.42,232012.0,48.7674,48.8332,48.751,48.8085,232012.0
2019-05-22 14:10:00,59.42,59.43,59.36,59.39,235176.0,48.8085,48.8167,48.7592,48.7839,235176.0
2019-05-22 14:20:00,59.39,59.44,59.39,59.44,102936.0,48.7839,48.8249,48.7839,48.8249,102936.0
2019-05-22 14:30:00,59.44,59.47,59.37,59.38,428978.0,48.8249,48.8496,48.7674,48.7757,428978.0
2019-05-22 14:40:00,59.38,59.44,59.36,59.39,358630.0,48.7757,48.8249,48.7592,48.7839,358630.0
2019-05-22 14:50:00,59.39,59.4,59.35,59.4,167316.0,48.7839,48.7921,48.751,48.7921,167316.0
2019-05-22 15:00:00,59.4,59.43,59.38,59.43,103649.0,48.7921,48.8167,48.7757,48.8167,103649.0
2019-05-22 15:10:00,59.43,59.46,59.38,59.4,223723.0,48.8167,48.8414,48.7757,48.7921,223723.0
2019-05-22 15:20:00,59.4,59.42,59.38,59.38,170945.0,48.7921,48.8085,48.7757,48.7757,170945.0
2019-05-22 15:30:00,59.38,59.4,59.33,59.36,509625.0,48.7757,48.7921,48.7346,48.7592,509625.0
2019-05-22 15:40:00,59.35,59.38,59.33,59.36,524440.0,48.751,48.7757,48.7346,48.7592,524440.0
2019-05-22 15:50:00,59.37,59.47,59.36,59.41,1234912.0,48.7674,48.8496,48.7592,48.8003,1234912.0
2019-05-23 09:30:00,59.47,59.66,59.41,59.58,522065.0,48.8496,49.0056,48.8003,48.9399,522065.0
2019-05-23 09:40:00,59.58,59.69,59.55,59.61,860729.0,48.9399,49.0303,48.9153,48.9646,860729.0
2019-05-23 09:50:00,59.6,59.62,59.48,59.52,763104.0,48.9564,48.9728,48.8578,48.8907,763104.0
2019-05-23 10:00:00,59.52,59.56,59.44,59.54,315076.0,48.8907,48.9235,48.8249,48.9071,315076.0
2019-05-23 10:10:00,59.54,59.65,59.51,59.63,219554.0,48.9071,48.9974,48.8824,48.981,219554.0
2019-05-23 10:20:00,59.63,59.65,59.58,59.63,141374.0,48.981,48.9974,48.9399,48.981,141374.0
2019-05-23 10:30:00,59.63,59.63,59.55,59.59,265536.0,48.981,48.981,48.9153,48.9481,265536.0
2019-05-23 10:40:00,59.59,59.65,59.54,59.55,138195.0,48.9481,48.9974,48.9071,48.9153,138195.0
2019-05-23 10:50:00,59.55,59.58,59.48,59.54,217746.0,48.9153,48.9399,48.8578,48.9071,217746.0
2019-05-23 11:00:00,59.54,59.61,59.53,59.57,213360.0,48.9071,48.9646,48.8989,48.9317,213360.0
2019-05-23 11:10:00,59.58,59.63,59.54,59.61,152903.0,48.9399,48.981,48.9071,48.9646,152903.0
2019-05-23 11:20:00,59.61,59.61,59.54,59.58,235003.0,48.9646,48.9646,48.9071,48.9399,235003.0
2019-05-23 11:30:00,59.59,59.65,59.57,59.64,205827.0,48.9481,48.9974,48.9317,48.9892,205827.0
2019-05-23 11:40:00,59.64,59.68,59.6,59.67,278452.0,48.9892,49.0221,48.9564,49.0139,278452.0
2019-05-23 11:50:00,59.66,59.67,59.59,59.6,141443.0,49.0056,49.0139,48.9481,48.9564,141443.0
2019-05-23 12:00:00,59.6,59.66,59.58,59.65,163272.0,48.9564,49.0056,48.9399,48.9974,163272.0
2019-05-23 12:10:00,59.65,59.74,59.64,59.73,134740.0,48.9974,49.0714,48.9892,49.0631,134740.0
2019-05-23 12:20:00,59.73,59.78,59.7,59.75,152844.0,49.0631,49.1042,49.0385,49.0796,152844.0
2019-05-23 12:30:00,59.76,59.76,59.71,59.74,77059.0,49.0878,49.0878,49.0467,49.0714,77059.0
2019-05-23 12:40:00,59.74,59.75,59.62,59.63,306910.0,49.0714,49.0796,48.9728,48.981,306910.0
2019-05-23 12:50:00,59.63,59.63,59.54,59.57,119982.0,48.981,48.981,48.9071,48.9317,119982.0
2019-05-23 13:00:00,59.57,59.57,59.51,59.55,117868.0,48.9317,48.9317,48.8824,48.9153,117868.0
2019-05-23 13:10:00,59.55,59.61,59.54,59.56,249851.0,48.9153,48.9646,48.9071,48.9235,249851.0
2019-05-23 13:20:00,59.56,59.62,59.53,59.6,121167.0,48.9235,48.9728,48.8989,48.9564,121167.0
2019-05-23 13:30:00,59.6,59.61,59.56,59.59,182337.0,48.9564,48.9646,48.9235,48.9481,182337.0
2019-05-23 13:40:00,59.59,59.69,59.59,59.67,118380.0,48.9481,49.0303,48.9481,49.0139,118380.0
2019-05-23 13:50:00,59.67,59.68,59.63,59.66,69847.0,49.0139,49.0221,48.981,49.0056,69847.0
2019-05-23 14:00:00,59.65,59.71,59.64,59.69,137138.0,48.9974,49.0467,48.9892,49.0303,137138.0
2019-05-23 14:10:00,59.7,59.73,59.68,59.72,111246.0,49.0385,49.0631,49.0221,49.0549,111246.0
2019-05-23 14:20:00,59.72,59.79,59.72,59.75,128598.0,49.0549,49.1124,49.0549,49.0796,128598.0
2019-05-23 14:30:00,59.75,59.81,59.73,59.74,150101.0,49.0796,49.1289,49.0631,49.0714,150101.0
2019-05-23 14:40:00,59.75,59.76,59.7,59.74,173041.0,49.0796,49.0878,49.0385,49.0714,173041.0
2019-05-23 14:50:00,59.73,59.76,59.71,59.74,214508.0,49.0631,49.0878,49.0467,49.0714,214508.0
2019-05-23 15:00:00,59.75,59.75,59.68,59.73,213911.0,49.0796,49.0796,49.0221,49.0631,213911.0
2019-05-23 15:10:00,59.74,59.8,59.71,59.79,414456.0,49.0714,49.1206,49.0467,49.1124,414456.0
2019-05-23 15:20:00,59.8,59.88,59.79,59.86,459676.0,49.1206,49.1864,49.1124,49.1699,459676.0
2019-05-23 15:30:00,59.85,59.91,59.83,59.85,561823.0,49.1617,49.211,49.1453,49.1617,561823.0
2019-05-23 15:40:00,59.85,59.87,59.78,59.81,555236.0,49.1617,49.1781,49.1042,49.1289,555236.0
2019-05-23 15:50:00,59.81,59.93,59.79,59.91,2244795.0,49.1289,49.2274,49.1124,49.211,2244795.0
2019-05-24 09:30:00,59.93,60.0,59.84,59.96,532555.0,49.2274,49.2849,49.1535,49.2521,532555.0
2019-05-24 09:40:00,59.97,60.07,59.94,60.05,437177.0,49.2603,49.3424,49.2356,49.326,437177.0
2019-05-24 09:50:00,60.04,60.05,59.95,59.99,180968.0,49.3178,49.326,49.2439,49.2767,180968.0
2019-05-24 10:00:00,60.0,60.0,59.92,59.93,311425.0,49.2849,49.2849,49.2192,49.2274,311425.0
2019-05-24 10:10:00,59.92,60.06,59.91,60.05,249184.0,49.2192,49.3342,49.211,49.326,249184.0
2019-05-24 10:20:00,60.05,60.12,60.03,60.11,144420.0,49.326,49.3835,49.3096,49.3753,144420.0
2019-05-24 10:30:00,60.12,60.19,60.11,60.18,175539.0,49.3835,49.441,49.3753,49.4328,175539.0
2019-05-24 10:40:00,60.18,60.27,60.17,60.24,197393.0,49.4328,49.5067,49.4246,49.4821,197393.0
2019-05-24 10:50:00,60.23,60.25,60.04,60.05,326914.0,49.4739,49.4903,49.3178,49.326,326914.0
2019-05-24 11:00:00,60.05,60.07,59.97,60.02,247738.0,49.326,49.3424,49.2603,49.3014,247738.0
2019-05-24 11:10:00,60.03,60.06,60.01,60.03,130836.0,49.3096,49.3342,49.2931,49.3096,130836.0
2019-05-24 11:20:00,60.03,60.04,59.95,59.99,154666.0,49.3096,49.3178,49.2439,49.2767,154666.0
2019-05-24 11:30:00,59.99,60.03,59.94,59.98,97040.0,49.2767,49.3096,49.2356,49.2685,97040.0
2019-05-24 11:40:00,59.99,60.03,59.97,60.03,109518.0,49.2767,49.3096,49.2603,49.3096,109518.0
2019-05-24 11:50:00,60.02,60.04,59.99,60.0,120695.0,49.3014,49.3178,49.2767,49.2849,120695.0
2019-05-24 12:00:00,60.01,60.03,59.98,60.01,172405.0,49.2931,49.3096,49.2685,49.2931,172405.0
2019-05-24 12:10:00,60.02,60.02,59.96,59.96,125093.0,49.3014,49.3014,49.2521,49.2521,125093.0
2019-05-24 12:20:00,59.96,60.0,59.92,59.93,136660.0,49.2521,49.2849,49.2192,49.2274,136660.0
2019-05-24 12:30:00,59.93,59.95,59.91,59.93,205620.0,49.2274,49.2439,49.211,49.2274,205620.0
2019-05-24 12:40:00,59.93,59.96,59.9,59.92,86488.0,49.2274,49.2521,49.2028,49.2192,86488.0
2019-05-24 12:50:00,59.92,59.95,59.9,59.92,54145.0,49.2192,49.2439,49.2028,49.2192,54145.0
2019-05-24 13:00:00,59.93,59.94,59.9,59.91,69567.0,49.2274,49.2356,49.2028,49.211,69567.0
2019-05-24 13:10:00,59.91,59.97,59.89,59.96,84771.0,49.211,49.2603,49.1946,49.2521,84771.0
2019-05-24 13:20:00,59.97,60.0,59.95,60.0,315707.0,49.2603,49.2849,49.2439,49.2849,315707.0
2019-05-24 13:30:00,60.0,60.01,59.94,59.95,115972.0,49.2849,49.2931,49.2356,49.2439,115972.0
2019-05-24 13:40:00,59.96,59.98,59.91,59.92,177627.0,49.2521,49.2685,49.211,49.2192,177627.0
2019-05-24 13:50:00,59.93,59.95,59.91,59.92,81854.0,49.2274,49.2439,49.211,49.2192,81854.0
2019-05-24 14:00:00,59.92,59.92,59.86,59.88,71168.0,49.2192,49.2192,49.1699,49.1864,71168.0
2019-05-24 14:10:00,59.88,59.9,59.86,59.88,73579.0,49.1864,49.2028,49.1699,49.1864,73579.0
2019-05-24 14:20:00,59.88,59.89,59.84,59.86,59675.0,49.1864,49.1946,49.1535,49.1699,59675.0
2019-05-24 14:30:00,59.86,59.92,59.83,59.9,80299.0,49.1699,49.2192,49.1453,49.2028,80299.0
2019-05-24 14:40:00,59.91,59.91,59.85,59.85,101221.0,49.211,49.211,49.1617,49.1617,101221.0
2019-05-24 14:50:00,59.85,59.88,59.82,59.88,318381.0,49.1617,49.1864,49.1371,49.1864,318381.0
2019-05-24 15:00:00,59.88,59.9,59.86,59.87,145328.0,49.1864,49.2028,49.1699,49.1781,145328.0
2019-05-24 15:10:00,59.88,59.89,59.85,59.86,102635.0,49.1864,49.1946,49.1617,49.1699,102635.0
2019-05-24 15:20:00,59.86,59.93,59.85,59.93,156424.0,49.1699,49.2274,49.1617,49.2274,156424.0
2019-05-24 15:30:00,59.92,59.93,59.85,59.9,210196.0,49.2192,49.2274,49.1617,49.2028,210196.0
2019-05-24 15:40:00,59.9,59.92,59.83,59.86,176169.0,49.2028,49.2192,49.1453,49.1699,176169.0
2019-05-24 15:50:00,59.86,59.88,59.76,59.81,1317399.0,49.1699,49.1864,49.0878,49.1289,1317399.0
2019-05-28 09:30:00,59.91,59.96,59.64,59.77,553783.0,49.211,49.2521,48.9892,49.096,553783.0
2019-05-28 09:40:00,59.77,59.83,59.74,59.75,396727.0,49.096,49.1453,49.0714,49.0796,396727.0
2019-05-28 09:50:00,59.75,59.83,59.69,59.82,563422.0,49.0796,49.1453,49.0303,49.1371,563422.0
2019-05-28 10:00:00,59.82,59.84,59.7,59.73,357831.0,49.1371,49.1535,49.0385,49.0631,357831.0
2019-05-28 10:10:00,59.73,59.76,59.63,59.67,256727.0,49.0631,49.0878,48.981,49.0139,256727.0
2019-05-28 10:20:00,59.67,59.67,59.61,59.64,120901.0,49.0139,49.0139,48.9646,48.9892,120901.0
2019-05-28 10:30:00,59.63,59.66,59.53,59.6,341648.0,48.981,49.0056,48.8989,48.9564,341648.0
2019-05-28 10:40:00,59.61,59.62,59.48,59.5,277032.0,48.9646,48.9728,48.8578,48.8742,277032.0
2019-05-28 10:50:00,59.5,59.66,59.48,59.61,148508.0,48.8742,49.0056,48.8578,48.9646,148508.0
2019-05-28 11:00:00,59.61,59.61,59.5,59.55,187173.0,48.9646,48.9646,48.8742,48.9153,187173.0
2019-05-28 11:10:00,59.54,59.55,59.37,59.38,337633.0,48.9071,48.9153,48.7674,48.7757,337633.0
2019-05-28 11:20:00,59.38,59.44,59.37,59.41,306301.0,48.7757,48.8249,48.7674,48.8003,306301.0
2019-05-28 11:30:00,59.4,59.42,59.36,59.39,208603.0,48.7921,48.8085,48.7592,48.7839,208603.0
2019-05-28 11:40:00,59.4,59.41,59.25,59.29,292132.0,48.7921,48.8003,48.6689,48.7017,292132.0
2019-05-28 11:50:00,59.29,59.36,59.27,59.34,198180.0,48.7017,48.7592,48.6853,48.7428,198180.0
2019-05-28 12:00:00,59.34,59.39,59.32,59.37,197167.0,48.7428,48.7839,48.7264,48.7674,197167.0
2019-05-28 12:10:00,59.38,59.4,59.34,59.35,342684.0,48.7757,48.7921,48.7428,48.751,342684.0
2019-05-28 12:20:00,59.35,59.44,59.35,59.43,128000.0,48.751,48.8249,48.751,48.8167,128000.0
2019-05-28 12:30:00,59.43,59.51,59.42,59.46,292588.0,48.8167,48.8824,48.8085,48.8414,292588.0
2019-05-28 12:40:00,59.46,59.48,59.4,59.42,290378.0,48.8414,48.8578,48.7921,48.8085,290378.0
2019-05-28 12:50:00,59.43,59.44,59.34,59.37,564095.0,48.8167,48.8249,48.7428,48.7674,564095.0
2019-05-28 13:00:00,59.37,59.38,59.27,59.29,234858.0,48.7674,48.7757,48.6853,48.7017,234858.0
2019-05-28 13:10:00,59.29,59.33,59.25,59.27,203071.0,48.7017,48.7346,48.6689,48.6853,203071.0
2019-05-28 13:20:00,59.27,59.3,59.24,59.25,97439.0,48.6853,48.7099,48.6607,48.6689,97439.0
2019-05-28 13:30:00,59.24,59.25,59.17,59.2,244622.0,48.6607,48.6689,48.6032,48.6278,244622.0
2019-05-28 13:40:00,59.19,59.23,59.17,59.23,181083.0,48.6196,48.6524,48.6032,48.6524,181083.0
2019-05-28 13:50:00,59.22,59.25,59.21,59.22,122558.0,48.6442,48.6689,48.636,48.6442,122558.0
2019-05-28 14:00:00,59.23,59.23,59.17,59.21,126023.0,48.6524,48.6524,48.6032,48.636,126023.0
2019-05-28 14:10:00,59.2,59.32,59.2,59.3,206579.0,48.6278,48.7264,48.6278,48.7099,206579.0
2019-05-28 14:20:00,59.3,59.32,59.25,59.31,382111.0,48.7099,48.7264,48.6689,48.7182,382111.0
2019-05-28 14:30:00,59.32,59.32,59.24,59.27,199844.0,48.7264,48.7264,48.6607,48.6853,199844.0
2019-05-28 14:40:00,59.27,59.29,59.19,59.19,196338.0,48.6853,48.7017,48.6196,48.6196,196338.0
2019-05-28 14:50:00,59.19,59.21,59.15,59.18,200890.0,48.6196,48.636,48.5867,48.6114,200890.0
2019-05-28 15:00:00,59.18,59.19,59.12,59.16,555768.0,48.6114,48.6196,48.5621,48.5949,555768.0
2019-05-28 15:10:00,59.16,59.19,59.11,59.17,231971.0,48.5949,48.6196,48.5539,48.6032,231971.0
2019-05-28 15:20:00,59.17,59.19,59.04,59.05,343465.0,48.6032,48.6196,48.4964,48.5046,343465.0
2019-05-28 15:30:00,59.06,59.06,58.78,58.83,704447.0,48.5128,48.5128,48.2828,48.3239,704447.0
2019-05-28 15:40:00,58.83,58.94,58.75,58.88,798743.0,48.3239,48.4142,48.2582,48.3649,798743.0
2019-05-28 15:50:00,58.87,58.95,58.81,58.83,2888153.0,48.3567,48.4224,48.3074,48.3239,2888153.0
2019-05-29 09:30:00,58.99,59.05,58.76,58.81,900552.0,48.4553,48.5046,48.2664,48.3074,900552.0
2019-05-29 09:40:00,58.82,58.9,58.73,58.79,503388.0,48.3157,48.3814,48.2417,48.291,503388.0
2019-05-29 09:50:00,58.79,58.9,58.7,58.89,333884.0,48.291,48.3814,48.2171,48.3732,333884.0
2019-05-29 10:00:00,58.9,58.94,58.79,58.86,336437.0,48.3814,48.4142,48.291,48.3485,336437.0
2019-05-29 10:10:00,58.85,58.88,58.75,58.78,389592.0,48.3403,48.3649,48.2582,48.2828,389592.0
2019-05-29 10:20:00,58.78,58.86,58.76,58.76,248243.0,48.2828,48.3485,48.2664,48.2664,248243.0
2019-05-29 10:30:00,58.76,58.78,58.61,58.63,195623.0,48.2664,48.2828,48.1432,48.1596,195623.0
2019-05-29 10:40:00,58.63,58.66,58.52,58.54,320685.0,48.1596,48.1842,48.0692,48.0857,320685.0
2019-05-29 10:50:00,58.54,58.6,58.52,58.59,217669.0,48.0857,48.1349,48.0692,48.1267,217669.0
2019-05-29 11:00:00,58.58,58.63,58.55,58.58,337476.0,48.1185,48.1596,48.0939,48.1185,337476.0
2019-05-29 11:10:00,58.59,58.69,58.56,58.68,138063.0,48.1267,48.2089,48.1021,48.2007,138063.0
2019-05-29 11:20:00,58.68,58.73,58.64,58.71,540615.0,48.2007,48.2417,48.1678,48.2253,540615.0
2019-05-29 11:30:00,58.7,58.73,58.65,58.65,317199.0,48.2171,48.2417,48.176,48.176,317199.0
2019-05-29 11:40:00,58.66,58.67,58.55,58.57,238402.0,48.1842,48.1924,48.0939,48.1103,238402.0
2019-05-29 11:50:00,58.57,58.58,58.49,58.5,222737.0,48.1103,48.1185,48.0446,48.0528,222737.0
2019-05-29 12:00:00,58.5,58.56,58.46,58.55,340782.0,48.0528,48.1021,48.0199,48.0939,340782.0
2019-05-29 12:10:00,58.54,58.59,58.49,58.59,241472.0,48.0857,48.1267,48.0446,48.1267,241472.0
2019-05-29 12:20:00,58.58,58.59,58.47,58.51,238104.0,48.1185,48.1267,48.0282,48.061,238104.0
2019-05-29 12:30:00,58.51,58.53,58.46,58.47,134729.0,48.061,48.0774,48.0199,48.0282,134729.0
2019-05-29 12:40:00,58.47,58.51,58.46,58.46,423582.0,48.0282,48.061,48.0199,48.0199,423582.0
2019-05-29 12:50:00,58.46,58.47,58.34,58.36,340305.0,48.0199,48.0282,47.9214,47.9378,340305.0
2019-05-29 13:00:00,58.35,58.38,58.29,58.38,413104.0,47.9296,47.9542,47.8803,47.9542,413104.0
2019-05-29 13:10:00,58.38,58.48,58.37,58.41,223818.0,47.9542,48.0364,47.946,47.9789,223818.0
2019-05-29 13:20:00,58.42,58.43,58.36,58.38,306636.0,47.9871,47.9953,47.9378,47.9542,306636.0
2019-05-29 13:30:00,58.37,58.38,58.33,58.35,283787.0,47.946,47.9542,47.9132,47.9296,283787.0
2019-05-29 13:40:00,58.35,58.36,58.27,58.36,204510.0,47.9296,47.9378,47.8639,47.9378,204510.0
2019-05-29 13:50:00,58.36,58.37,58.28,58.29,159828.0,47.9378,47.946,47.8721,47.8803,159828.0
2019-05-29 14:00:00,58.29,58.31,58.23,58.23,228052.0,47.8803,47.8967,47.831,47.831,228052.0
2019-05-29 14:10:00,58.23,58.24,58.1,58.18,838642.0,47.831,47.8392,47.7242,47.79,838642.0
2019-05-29 14:20:00,58.18,58.23,58.17,58.19,499569.0,47.79,47.831,47.7817,47.7982,499569.0
2019-05-29 14:30:00,58.19,58.19,58.03,58.05,386868.0,47.7982,47.7982,47.6667,47.6832,386868.0
2019-05-29 14:40:00,58.05,58.08,58.01,58.01,314170.0,47.6832,47.7078,47.6503,47.6503,314170.0
2019-05-29 14:50:00,58.01,58.14,57.99,58.12,358561.0,47.6503,47.7571,47.6339,47.7407,358561.0
2019-05-29 15:00:00,58.12,58.12,58.0,58.07,401164.0,47.7407,47.7407,47.6421,47.6996,401164.0
2019-05-29 15:10:00,58.07,58.11,57.98,57.99,426487.0,47.6996,47.7325,47.6257,47.6339,426487.0
2019-05-29 15:20:00,57.99,58.04,57.95,57.98,391686.0,47.6339,47.675,47.601,47.6257,391686.0
2019-05-29 15:30:00,57.98,58.14,57.93,58.09,790126.0,47.6257,47.7571,47.5846,47.716,790126.0
2019-05-29 15:40:00,58.09,58.19,58.09,58.1,565225.0,47.716,47.7982,47.716,47.7242,565225.0
2019-05-29 15:50:00,58.1,58.11,58.02,58.05,1733084.0,47.7242,47.7325,47.6585,47.6832,1733084.0
2019-05-30 09:30:00,58.09,58.37,58.03,58.31,548610.0,47.716,47.946,47.6667,47.8967,548610.0
2019-05-30 09:40:00,58.31,58.34,58.27,58.31,274315.0,47.8967,47.9214,47.8639,47.8967,274315.0
2019-05-30 09:50:00,58.31,58.35,58.23,58.29,344560.0,47.8967,47.9296,47.831,47.8803,344560.0
2019-05-30 10:00:00,58.3,58.35,58.23,58.24,213436.0,47.8885,47.9296,47.831,47.8392,213436.0
2019-05-30 10:10:00,58.24,58.36,58.23,58.34,435125.0,47.8392,47.9378,47.831,47.9214,435125.0
2019-05-30 10:20:00,58.34,58.4,58.32,58.35,609319.0,47.9214,47.9707,47.905,47.9296,609319.0
2019-05-30 10:30:00,58.34,58.4,58.28,58.28,264357.0,47.9214,47.9707,47.8721,47.8721,264357.0
2019-05-30 10:40:00,58.29,58.31,58.25,58.25,295083.0,47.8803,47.8967,47.8475,47.8475,295083.0
2019-05-30 10:50:00,58.25,58.3,58.15,58.19,370339.0,47.8475,47.8885,47.7653,47.7982,370339.0
2019-05-30 11:00:00,58.19,58.26,58.16,58.23,266289.0,47.7982,47.8557,47.7735,47.831,266289.0
2019-05-30 11:10:00,58.24,58.27,58.17,58.25,314074.0,47.8392,47.8639,47.7817,47.8475,314074.0
2019-05-30 11:20:00,58.25,58.27,58.18,58.18,285062.0,47.8475,47.8639,47.79,47.79,285062.0
2019-05-30 11:30:00,58.18,58.18,58.04,58.1,532006.0,47.79,47.79,47.675,47.7242,532006.0
2019-05-30 11:40:00,58.09,58.12,58.01,58.06,239203.0,47.716,47.7407,47.6503,47.6914,239203.0
2019-05-30 11:50:00,58.06,58.08,57.94,57.94,251633.0,47.6914,47.7078,47.5928,47.5928,251633.0
2019-05-30 12:00:00,57.94,57.99,57.89,57.96,408711.0,47.5928,47.6339,47.5517,47.6092,408711.0
2019-05-30 12:10:00,57.97,57.99,57.93,57.94,151230.0,47.6175,47.6339,47.5846,47.5928,151230.0
2019-05-30 12:20:00,57.93,57.95,57.89,57.93,143904.0,47.5846,47.601,47.5517,47.5846,143904.0
2019-05-30 12:30:00,57.93,57.99,57.9,57.97,161750.0,47.5846,47.6339,47.56,47.6175,161750.0
2019-05-30 12:40:00,57.97,58.03,57.96,58.02,296135.0,47.6175,47.6667,47.6092,47.6585,296135.0
2019-05-30 12:50:00,58.02,58.06,58.0,58.02,139070.0,47.6585,47.6914,47.6421,47.6585,139070.0
2019-05-30 13:00:00,58.02,58.04,57.99,58.02,98042.0,47.6585,47.675,47.6339,47.6585,98042.0
2019-05-30 13:10:00,58.02,58.05,58.0,58.01,230234.0,47.6585,47.6832,47.6421,47.6503,230234.0
2019-05-30 13:20:00,58.02,58.02,57.95,57.97,78036.0,47.6585,47.6585,47.601,47.6175,78036.0
2019-05-30 13:30:00,57.97,57.98,57.91,57.96,96682.0,47.6175,47.6257,47.5682,47.6092,96682.0
2019-05-30 13:40:00,57.95,57.98,57.94,57.96,102419.0,47.601,47.6257,47.5928,47.6092,102419.0
2019-05-30 13:50:00,57.96,57.97,57.91,57.93,94229.0,47.6092,47.6175,47.5682,47.5846,94229.0
2019-05-30 14:00:00,57.93,57.96,57.9,57.94,80044.0,47.5846,47.6092,47.56,47.5928,80044.0
2019-05-30 14:10:00,57.95,57.99,57.95,57.98,178577.0,47.601,47.6339,47.601,47.6257,178577.0
2019-05-30 14:20:00,57.99,57.99,57.96,57.96,103349.0,47.6339,47.6339,47.6092,47.6092,103349.0
2019-05-30 14:30:00,57.96,57.99,57.91,57.93,100366.0,47.6092,47.6339,47.5682,47.5846,100366.0
2019-05-30 14:40:00,57.93,57.97,57.9,57.96,177891.0,47.5846,47.6175,47.56,47.6092,177891.0
2019-05-30 14:50:00,57.96,58.04,57.95,58.03,112639.0,47.6092,47.675,47.601,47.6667,112639.0
2019-05-30 15:00:00,58.03,58.03,57.91,57.95,226850.0,47.6667,47.6667,47.5682,47.601,226850.0
2019-05-30 15:10:00,57.95,58.0,57.86,57.89,634314.0,47.601,47.6421,47.5271,47.5517,634314.0
2019-05-30 15:20:00,57.88,57.91,57.8,57.87,559329.0,47.5435,47.5682,47.4778,47.5353,559329.0
2019-05-30 15:30:00,57.86,57.96,57.82,57.9,444701.0,47.5271,47.6092,47.4942,47.56,444701.0
2019-05-30 15:40:00,57.9,57.93,57.83,57.9,640274.0,47.56,47.5846,47.5025,47.56,640274.0
2019-05-30 15:50:00,57.9,57.99,57.84,57.98,3933232.0,47.56,47.6339,47.5107,47.6257,3933232.0
2019-05-31 09:30:00,58.0,58.3,57.91,57.95,1054621.0,47.6421,47.8885,47.5682,47.601,1054621.0
2019-05-31 09:40:00,57.94,58.07,57.93,58.03,479164.0,47.5928,47.6996,47.5846,47.6667,479164.0
2019-05-31 09:50:00,58.03,58.08,57.93,58.0,1189043.0,47.6667,47.7078,47.5846,47.6421,1189043.0
2019-05-31 10:00:00,58.01,58.04,57.91,57.92,341934.0,47.6503,47.675,47.5682,47.5764,341934.0
2019-05-31 10:10:00,57.93,57.97,57.89,57.93,336871.0,47.5846,47.6175,47.5517,47.5846,336871.0
2019-05-31 10:20:00,57.93,58.04,57.93,57.95,565487.0,47.5846,47.675,47.5846,47.601,565487.0
2019-05-31 10:30:00,57.94,58.0,57.89,57.89,328308.0,47.5928,47.6421,47.5517,47.5517,328308.0
2019-05-31 10:40:00,57.89,57.93,57.8,57.81,168421.0,47.5517,47.5846,47.4778,47.486,168421.0
2019-05-31 10:50:00,57.81,57.86,57.74,57.78,316551.0,47.486,47.5271,47.4285,47.4614,316551.0
2019-05-31 11:00:00,57.78,57.89,57.78,57.85,214616.0,47.4614,47.5517,47.4614,47.5189,214616.0
2019-05-31 11:10:00,57.85,57.9,57.83,57.9,162208.0,47.5189,47.56,47.5025,47.56,162208.0
2019-05-31 11:20:00,57.89,57.92,57.85,57.91,154005.0,47.5517,47.5764,47.5189,47.5682,154005.0
2019-05-31 11:30:00,57.91,57.97,57.9,57.9,353455.0,47.5682,47.6175,47.56,47.56,353455.0
2019-05-31 11:40:00,57.9,57.97,57.89,57.95,125472.0,47.56,47.6175,47.5517,47.601,125472.0
2019-05-31 11:50:00,57.95,58.0,57.93,58.0,170753.0,47.601,47.6421,47.5846,47.6421,170753.0
2019-05-31 12:00:00,58.01,58.04,57.99,58.01,106996.0,47.6503,47.675,47.6339,47.6503,106996.0
2019-05-31 12:10:00,58.01,58.03,57.96,57.97,129387.0,47.6503,47.6667,47.6092,47.6175,129387.0
2019-05-31 12:20:00,57.98,58.03,57.96,57.99,73712.0,47.6257,47.6667,47.6092,47.6339,73712.0
2019-05-31 12:30:00,58.0,58.02,57.93,57.94,193178.0,47.6421,47.6585,47.5846,47.5928,193178.0
2019-05-31 12:40:00,57.94,58.02,57.94,57.99,110890.0,47.5928,47.6585,47.5928,47.6339,110890.0
2019-05-31 12:50:00,57.99,58.04,57.98,58.01,187583.0,47.6339,47.675,47.6257,47.6503,187583.0
2019-05-31 13:00:00,58.01,58.04,57.97,58.03,100428.0,47.6503,47.675,47.6175,47.6667,100428.0
2019-05-31 13:10:00,58.03,58.1,58.02,58.08,95821.0,47.6667,47.7242,47.6585,47.7078,95821.0
2019-05-31 13:20:00,58.08,58.11,58.06,58.11,210374.0,47.7078,47.7325,47.6914,47.7325,210374.0
2019-05-31 13:30:00,58.1,58.12,58.05,58.1,132179.0,47.7242,47.7407,47.6832,47.7242,132179.0
2019-05-31 13:40:00,58.11,58.2,58.1,58.2,197594.0,47.7325,47.8064,47.7242,47.8064,197594.0
2019-05-31 13:50:00,58.19,58.21,58.13,58.13,247782.0,47.7982,47.8146,47.7489,47.7489,247782.0
2019-05-31 14:00:00,58.14,58.19,58.12,58.19,1166344.0,47.7571,47.7982,47.7407,47.7982,1166344.0
2019-05-31 14:10:00,58.19,58.24,58.16,58.21,926300.0,47.7982,47.8392,47.7735,47.8146,926300.0
2019-05-31 14:20:00,58.21,58.23,58.16,58.19,264597.0,47.8146,47.831,47.7735,47.7982,264597.0
2019-05-31 14:30:00,58.18,58.19,58.13,58.17,491385.0,47.79,47.7982,47.7489,47.7817,491385.0
2019-05-31 14:40:00,58.17,58.29,58.16,58.27,225759.0,47.7817,47.8803,47.7735,47.8639,225759.0
2019-05-31 14:50:00,58.27,58.35,58.26,58.31,260866.0,47.8639,47.9296,47.8557,47.8967,260866.0
2019-05-31 15:00:00,58.3,58.39,58.28,58.38,306979.0,47.8885,47.9625,47.8721,47.9542,306979.0
2019-05-31 15:10:00,58.38,58.41,58.35,58.39,466138.0,47.9542,47.9789,47.9296,47.9625,466138.0
2019-05-31 15:20:00,58.39,58.41,58.27,58.32,854765.0,47.9625,47.9789,47.8639,47.905,854765.0
2019-05-31 15:30:00,58.31,58.35,58.21,58.21,674670.0,47.8967,47.9296,47.8146,47.8146,674670.0
2019-05-31 15:40:00,58.21,58.36,58.18,58.35,844367.0,47.8146,47.9378,47.79,47.9296,844367.0
2019-05-31 15:50:00,58.35,58.37,58.25,58.26,1939946.0,47.9296,47.946,47.8475,47.8557,1939946.0
2019-06-03 09:30:00,58.44,58.53,58.35,58.44,618383.0,48.0035,48.0774,47.9296,48.0035,618383.0
2019-06-03 09:40:00,58.45,58.49,58.39,58.4,314119.0,48.0117,48.0446,47.9625,47.9707,314119.0
2019-06-03 09:50:00,58.39,58.43,58.32,58.4,261193.0,47.9625,47.9953,47.905,47.9707,261193.0
2019-06-03 10:00:00,58.39,58.4,58.24,58.25,709200.0,47.9625,47.9707,47.8392,47.8475,709200.0
2019-06-03 10:10:00,58.24,58.26,58.14,58.26,514725.0,47.8392,47.8557,47.7571,47.8557,514725.0
2019-06-03 10:20:00,58.27,58.38,58.24,58.35,552221.0,47.8639,47.9542,47.8392,47.9296,552221.0
2019-06-03 10:30:00,58.35,58.36,58.3,58.32,179701.0,47.9296,47.9378,47.8885,47.905,179701.0
2019-06-03 10:40:00,58.32,58.34,58.25,58.26,169810.0,47.905,47.9214,47.8475,47.8557,169810.0
2019-06-03 10:50:00,58.26,58.31,58.24,58.28,144997.0,47.8557,47.8967,47.8392,47.8721,144997.0
2019-06-03 11:00:00,58.28,58.35,58.25,58.27,181001.0,47.8721,47.9296,47.8475,47.8639,181001.0
2019-06-03 11:10:00,58.28,58.34,58.24,58.33,176727.0,47.8721,47.9214,47.8392,47.9132,176727.0
2019-06-03 11:20:00,58.34,58.36,58.24,58.28,169879.0,47.9214,47.9378,47.8392,47.8721,169879.0
2019-06-03 11:30:00,58.28,58.3,58.24,58.29,178235.0,47.8721,47.8885,47.8392,47.8803,178235.0
2019-06-03 11:40:00,58.29,58.32,58.21,58.21,119316.0,47.8803,47.905,47.8146,47.8146,119316.0
2019-06-03 11:50:00,58.22,58.28,58.19,58.27,172952.0,47.8228,47.8721,47.7982,47.8639,172952.0
2019-06-03 12:00:00,58.27,58.32,58.22,58.27,272016.0,47.8639,47.905,47.8228,47.8639,272016.0
2019-06-03 12:10:00,58.27,58.27,58.18,58.21,147103.0,47.8639,47.8639,47.79,47.8146,147103.0
2019-06-03 12:20:00,58.19,58.23,58.17,58.23,140495.0,47.7982,47.831,47.7817,47.831,140495.0
2019-06-03 12:30:00,58.22,58.28,58.2,58.28,228062.0,47.8228,47.8721,47.8064,47.8721,228062.0
2019-06-03 12:40:00,58.28,58.35,58.23,58.3,364620.0,47.8721,47.9296,47.831,47.8885,364620.0
2019-06-03 12:50:00,58.3,58.31,58.21,58.21,232779.0,47.8885,47.8967,47.8146,47.8146,232779.0
2019-06-03 13:00:00,58.21,58.22,58.17,58.22,236425.0,47.8146,47.8228,47.7817,47.8228,236425.0
2019-06-03 13:10:00,58.23,58.31,58.22,58.27,147942.0,47.831,47.8967,47.8228,47.8639,147942.0
2019-06-03 13:20:00,58.27,58.47,58.23,58.37,495106.0,47.8639,48.0282,47.831,47.946,495106.0
2019-06-03 13:30:00,58.37,58.39,58.26,58.26,569370.0,47.946,47.9625,47.8557,47.8557,569370.0
2019-06-03 13:40:00,58.26,58.37,58.24,58.3,306151.0,47.8557,47.946,47.8392,47.8885,306151.0
2019-06-03 13:50:00,58.3,58.4,58.27,58.38,228668.0,47.8885,47.9707,47.8639,47.9542,228668.0
2019-06-03 14:00:00,58.38,58.44,58.35,58.44,508949.0,47.9542,48.0035,47.9296,48.0035,508949.0
2019-06-03 14:10:00,58.43,58.44,58.34,58.38,1165376.0,47.9953,48.0035,47.9214,47.9542,1165376.0
2019-06-03 14:20:00,58.37,58.45,58.37,58.42,181724.0,47.946,48.0117,47.946,47.9871,181724.0
2019-06-03 14:30:00,58.42,58.45,58.35,58.4,196614.0,47.9871,48.0117,47.9296,47.9707,196614.0
2019-06-03 14:40:00,58.4,58.41,58.35,58.37,179047.0,47.9707,47.9789,47.9296,47.946,179047.0
2019-06-03 14:50:00,58.37,58.42,58.31,58.41,260637.0,47.946,47.9871,47.8967,47.9789,260637.0
2019-06-03 15:00:00,58.41,58.46,58.35,58.43,484284.0,47.9789,48.0199,47.9296,47.9953,484284.0
2019-06-03 15:10:00,58.43,58.52,58.39,58.52,584020.0,47.9953,48.0692,47.9625,48.0692,584020.0
2019-06-03 15:20:00,58.52,58.65,58.51,58.61,365463.0,48.0692,48.176,48.061,48.1432,365463.0
2019-06-03 15:30:00,58.61,58.64,58.54,58.61,815178.0,48.1432,48.1678,48.0857,48.1432,815178.0
2019-06-03 15:40:00,58.62,58.67,58.59,58.65,1194053.0,48.1514,48.1924,48.1267,48.176,1194053.0
2019-06-03 15:50:00,58.66,58.91,58.65,58.83,3258042.0,48.1842,48.3896,48.176,48.3239,3258042.0
2019-06-04 09:30:00,58.89,58.94,58.69,58.73,874461.0,48.3732,48.4142,48.2089,48.2417,874461.0
2019-06-04 09:40:00,58.73,58.74,58.6,58.67,448953.0,48.2417,48.2499,48.1349,48.1924,448953.0
2019-06-04 09:50:00,58.67,58.7,58.5,58.54,834581.0,48.1924,48.2171,48.0528,48.0857,834581.0
2019-06-04 10:00:00,58.55,58.6,58.38,58.38,349538.0,48.0939,48.1349,47.9542,47.9542,349538.0
2019-06-04 10:10:00,58.38,58.46,58.32,58.38,452090.0,47.9542,48.0199,47.905,47.9542,452090.0
2019-06-04 10:20:00,58.38,58.43,58.3,58.3,237448.0,47.9542,47.9953,47.8885,47.8885,237448.0
2019-06-04 10:30:00,58.29,58.3,58.17,58.21,324008.0,47.8803,47.8885,47.7817,47.8146,324008.0
2019-06-04 10:40:00,58.21,58.22,58.07,58.07,261749.0,47.8146,47.8228,47.6996,47.6996,261749.0
2019-06-04 10:50:00,58.07,58.12,57.95,58.0,367247.0,47.6996,47.7407,47.601,47.6421,367247.0
2019-06-04 11:00:00,58.0,58.06,57.84,57.86,842071.0,47.6421,47.6914,47.5107,47.5271,842071.0
2019-06-04 11:10:00,57.85,57.89,57.78,57.86,520290.0,47.5189,47.5517,47.4614,47.5271,520290.0
2019-06-04 11:20:00,57.86,57.96,57.83,57.91,650779.0,47.5271,47.6092,47.5025,47.5682,650779.0
2019-06-04 11:30:00,57.92,58.04,57.89,58.04,528334.0,47.5764,47.675,47.5517,47.675,528334.0
2019-06-04 11:40:00,58.04,58.13,58.03,58.07,319831.0,47.675,47.7489,47.6667,47.6996,319831.0
2019-06-04 11:50:00,58.08,58.15,58.05,58.15,335810.0,47.7078,47.7653,47.6832,47.7653,335810.0
2019-06-04 12:00:00,58.16,58.25,58.14,58.21,196866.0,47.7735,47.8475,47.7571,47.8146,196866.0
2019-06-04 12:10:00,58.21,58.24,58.18,58.19,182411.0,47.8146,47.8392,47.79,47.7982,182411.0
2019-06-04 12:20:00,58.19,58.2,58.13,58.2,166323.0,47.7982,47.8064,47.7489,47.8064,166323.0
2019-06-04 12:30:00,58.2,58.2,58.15,58.19,238263.0,47.8064,47.8064,47.7653,47.7982,238263.0
2019-06-04 12:40:00,58.19,58.28,58.18,58.28,111533.0,47.7982,47.8721,47.79,47.8721,111533.0
2019-06-04 12:50:00,58.27,58.32,58.26,58.28,85557.0,47.8639,47.905,47.8557,47.8721,85557.0
2019-06-04 13:00:00,58.28,58.36,58.27,58.32,343624.0,47.8721,47.9378,47.8639,47.905,343624.0
2019-06-04 13:10:00,58.32,58.4,58.32,58.33,134059.0,47.905,47.9707,47.905,47.9132,134059.0
2019-06-04 13:20:00,58.33,58.35,58.28,58.32,144506.0,47.9132,47.9296,47.8721,47.905,144506.0
2019-06-04 13:30:00,58.32,58.36,58.29,58.29,420324.0,47.905,47.9378,47.8803,47.8803,420324.0
2019-06-04 13:40:00,58.29,58.35,58.29,58.3,280823.0,47.8803,47.9296,47.8803,47.8885,280823.0
2019-06-04 13:50:00,58.31,58.37,58.3,58.34,331840.0,47.8967,47.946,47.8885,47.9214,331840.0
2019-06-04 14:00:00,58.34,58.37,58.31,58.33,175873.0,47.9214,47.946,47.8967,47.9132,175873.0
2019-06-04 14:10:00,58.34,58.34,58.28,58.31,140720.0,47.9214,47.9214,47.8721,47.8967,140720.0
2019-06-04 14:20:00,58.3,58.37,58.29,58.36,330874.0,47.8885,47.946,47.8803,47.9378,330874.0
2019-06-04 14:30:00,58.37,58.43,58.33,58.43,620667.0,47.946,47.9953,47.9132,47.9953,620667.0
2019-06-04 14:40:00,58.43,58.47,58.41,58.44,337331.0,47.9953,48.0282,47.9789,48.0035,337331.0
2019-06-04 14:50:00,58.44,58.45,58.41,58.42,193054.0,48.0035,48.0117,47.9789,47.9871,193054.0
2019-06-04 15:00:00,58.42,58.53,58.42,58.51,355912.0,47.9871,48.0774,47.9871,48.061,355912.0
2019-06-04 15:10:00,58.52,58.53,58.49,58.51,255154.0,48.0692,48.0774,48.0446,48.061,255154.0
2019-06-04 15:20:00,58.51,58.57,58.49,58.55,377813.0,48.061,48.1103,48.0446,48.0939,377813.0
2019-06-04 15:30:00,58.55,58.6,58.51,58.6,476648.0,48.0939,48.1349,48.061,48.1349,476648.0
2019-06-04 15:40:00,58.6,58.81,58.57,58.78,581417.0,48.1349,48.3074,48.1103,48.2828,581417.0
2019-06-04 15:50:00,58.79,58.96,58.77,58.88,2198461.0,48.291,48.4307,48.2746,48.3649,2198461.0
2019-06-05 09:30:00,59.1,59.27,58.92,59.23,614391.0,48.5457,48.6853,48.3978,48.6524,614391.0
2019-06-05 09:40:00,59.23,59.57,59.23,59.57,742269.0,48.6524,48.9317,48.6524,48.9317,742269.0
2019-06-05 09:50:00,59.56,59.59,59.41,59.51,674022.0,48.9235,48.9481,48.8003,48.8824,674022.0
2019-06-05 10:00:00,59.51,59.61,59.46,59.56,782510.0,48.8824,48.9646,48.8414,48.9235,782510.0
2019-06-05 10:10:00,59.56,59.86,59.55,59.81,3104912.0,48.9235,49.1699,48.9153,49.1289,3104912.0
2019-06-05 10:20:00,59.82,59.83,59.75,59.82,613517.0,49.1371,49.1453,49.0796,49.1371,613517.0
2019-06-05 10:30:00,59.82,59.93,59.73,59.8,1495653.0,49.1371,49.2274,49.0631,49.1206,1495653.0
2019-06-05 10:40:00,59.79,59.89,59.74,59.83,417518.0,49.1124,49.1946,49.0714,49.1453,417518.0
2019-06-05 10:50:00,59.83,59.89,59.73,59.86,490520.0,49.1453,49.1946,49.0631,49.1699,490520.0
2019-06-05 11:00:00,59.87,59.9,59.78,59.89,517762.0,49.1781,49.2028,49.1042,49.1946,517762.0
2019-06-05 11:10:00,59.88,59.89,59.81,59.82,311207.0,49.1864,49.1946,49.1289,49.1371,311207.0
2019-06-05 11:20:00,59.83,59.95,59.81,59.94,455108.0,49.1453,49.2439,49.1289,49.2356,455108.0
2019-06-05 11:30:00,59.94,59.95,59.77,59.79,736835.0,49.2356,49.2439,49.096,49.1124,736835.0
2019-06-05 11:40:00,59.78,59.81,59.73,59.78,316239.0,49.1042,49.1289,49.0631,49.1042,316239.0
2019-06-05 11:50:00,59.79,59.89,59.78,59.88,384069.0,49.1124,49.1946,49.1042,49.1864,384069.0
2019-06-05 12:00:00,59.87,59.89,59.81,59.87,528333.0,49.1781,49.1946,49.1289,49.1781,528333.0
2019-06-05 12:10:00,59.87,59.88,59.84,59.86,286783.0,49.1781,49.1864,49.1535,49.1699,286783.0
2019-06-05 12:20:00,59.86,59.88,59.8,59.84,329821.0,49.1699,49.1864,49.1206,49.1535,329821.0
2019-06-05 12:30:00,59.84,59.88,59.82,59.86,347286.0,49.1535,49.1864,49.1371,49.1699,347286.0
2019-06-05 12:40:00,59.86,59.91,59.85,59.89,232737.0,49.1699,49.211,49.1617,49.1946,232737.0
2019-06-05 12:50:00,59.89,59.92,59.86,59.89,218692.0,49.1946,49.2192,49.1699,49.1946,218692.0
2019-06-05 13:00:00,59.88,59.93,59.88,59.91,273663.0,49.1864,49.2274,49.1864,49.211,273663.0
2019-06-05 13:10:00,59.91,59.99,59.9,59.96,197547.0,49.211,49.2767,49.2028,49.2521,197547.0
2019-06-05 13:20:00,59.96,59.99,59.92,59.96,435790.0,49.2521,49.2767,49.2192,49.2521,435790.0
2019-06-05 13:30:00,59.97,60.0,59.92,59.98,521983.0,49.2603,49.2849,49.2192,49.2685,521983.0
2019-06-05 13:40:00,59.99,60.04,59.97,60.02,450274.0,49.2767,49.3178,49.2603,49.3014,450274.0
2019-06-05 13:50:00,60.02,60.04,59.98,60.04,154027.0,49.3014,49.3178,49.2685,49.3178,154027.0
2019-06-05 14:00:00,60.04,60.06,59.98,60.06,282787.0,49.3178,49.3342,49.2685,49.3342,282787.0
2019-06-05 14:10:00,60.07,60.13,60.05,60.08,293777.0,49.3424,49.3917,49.326,49.3506,293777.0
2019-06-05 14:20:00,60.09,60.18,60.06,60.17,327114.0,49.3589,49.4328,49.3342,49.4246,327114.0
2019-06-05 14:30:00,60.17,60.32,60.15,60.31,377057.0,49.4246,49.5478,49.4081,49.5396,377057.0
2019-06-05 14:40:00,60.31,60.32,60.23,60.27,448217.0,49.5396,49.5478,49.4739,49.5067,448217.0
2019-06-05 14:50:00,60.28,60.29,60.16,60.19,355872.0,49.5149,49.5231,49.4164,49.441,355872.0
2019-06-05 15:00:00,60.19,60.32,60.17,60.31,563043.0,49.441,49.5478,49.4246,49.5396,563043.0
2019-06-05 15:10:00,60.32,60.34,60.18,60.18,541767.0,49.5478,49.5642,49.4328,49.4328,541767.0
2019-06-05 15:20:00,60.19,60.19,60.04,60.04,543031.0,49.441,49.441,49.3178,49.3178,543031.0
2019-06-05 15:30:00,60.04,60.05,59.87,60.01,1776548.0,49.3178,49.326,49.1781,49.2931,1776548.0
2019-06-05 15:40:00,60.01,60.16,60.0,60.09,1008253.0,49.2931,49.4164,49.2849,49.3589,1008253.0
2019-06-05 15:50:00,60.09,60.21,60.09,60.14,3204129.0,49.3589,49.4574,49.3589,49.3999,3204129.0
2019-06-06 09:30:00,60.22,60.28,60.04,60.21,681741.0,49.4656,49.5149,49.3178,49.4574,681741.0
2019-06-06 09:40:00,60.2,60.26,60.15,60.23,641413.0,49.4492,49.4985,49.4081,49.4739,641413.0
2019-06-06 09:50:00,60.24,60.36,60.23,60.35,479743.0,49.4821,49.5806,49.4739,49.5724,479743.0
2019-06-06 10:00:00,60.35,60.49,60.34,60.43,321610.0,49.5724,49.6874,49.5642,49.6381,321610.0
2019-06-06 10:10:00,60.43,60.44,60.29,60.33,357919.0,49.6381,49.6464,49.5231,49.556,357919.0
2019-06-06 10:20:00,60.33,60.42,60.31,60.31,509516.0,49.556,49.6299,49.5396,49.5396,509516.0
2019-06-06 10:30:00,60.3,60.33,60.2,60.3,928085.0,49.5314,49.556,49.4492,49.5314,928085.0
2019-06-06 10:40:00,60.3,60.31,60.22,60.26,475928.0,49.5314,49.5396,49.4656,49.4985,475928.0
2019-06-06 10:50:00,60.26,60.33,60.25,60.3,298518.0,49.4985,49.556,49.4903,49.5314,298518.0
2019-06-06 11:00:00,60.3,60.31,60.17,60.19,341388.0,49.5314,49.5396,49.4246,49.441,341388.0
2019-06-06 11:10:00,60.19,60.24,60.16,60.18,403091.0,49.441,49.4821,49.4164,49.4328,403091.0
2019-06-06 11:20:00,60.18,60.28,60.17,60.27,577002.0,49.4328,49.5149,49.4246,49.5067,577002.0
2019-06-06 11:30:00,60.27,60.28,60.17,60.23,305870.0,49.5067,49.5149,49.4246,49.4739,305870.0
2019-06-06 11:40:00,60.23,60.24,60.09,60.09,325375.0,49.4739,49.4821,49.3589,49.3589,325375.0
2019-06-06 11:50:00,60.1,60.17,60.07,60.15,764827.0,49.3671,49.4246,49.3424,49.4081,764827.0
2019-06-06 12:00:00,60.15,60.2,60.07,60.18,489860.0,49.4081,49.4492,49.3424,49.4328,489860.0
2019-06-06 12:10:00,60.19,60.23,60.18,60.22,1460602.0,49.441,49.4739,49.4328,49.4656,1460602.0
2019-06-06 12:20:00,60.22,60.24,60.2,60.22,469303.0,49.4656,49.4821,49.4492,49.4656,469303.0
2019-06-06 12:30:00,60.22,60.27,60.21,60.25,270940.0,49.4656,49.5067,49.4574,49.4903,270940.0
2019-06-06 12:40:00,60.25,60.28,60.24,60.26,242297.0,49.4903,49.5149,49.4821,49.4985,242297.0
2019-06-06 12:50:00,60.26,60.3,60.24,60.28,348796.0,49.4985,49.5314,49.4821,49.5149,348796.0
2019-06-06 13:00:00,60.27,60.35,60.27,60.35,278319.0,49.5067,49.5724,49.5067,49.5724,278319.0
2019-06-06 13:10:00,60.35,60.4,60.35,60.36,395627.0,49.5724,49.6135,49.5724,49.5806,395627.0
2019-06-06 13:20:00,60.36,60.38,60.33,60.38,385845.0,49.5806,49.5971,49.556,49.5971,385845.0
2019-06-06 13:30:00,60.38,60.44,60.37,60.43,616934.0,49.5971,49.6464,49.5889,49.6381,616934.0
2019-06-06 13:40:00,60.43,60.47,60.42,60.44,623162.0,49.6381,49.671,49.6299,49.6464,623162.0
2019-06-06 13:50:00,60.45,60.47,60.41,60.45,731963.0,49.6546,49.671,49.6217,49.6546,731963.0
2019-06-06 14:00:00,60.46,60.48,60.42,60.48,350353.0,49.6628,49.6792,49.6299,49.6792,350353.0
2019-06-06 14:10:00,60.48,60.5,60.46,60.48,338381.0,49.6792,49.6956,49.6628,49.6792,338381.0
2019-06-06 14:20:00,60.48,60.51,60.4,60.47,1186161.0,49.6792,49.7039,49.6135,49.671,1186161.0
2019-06-06 14:30:00,60.46,60.53,60.44,60.48,903628.0,49.6628,49.7203,49.6464,49.6792,903628.0
2019-06-06 14:40:00,60.48,60.58,60.47,60.56,493254.0,49.6792,49.7614,49.671,49.7449,493254.0
2019-06-06 14:50:00,60.56,60.57,60.53,60.56,293440.0,49.7449,49.7531,49.7203,49.7449,293440.0
2019-06-06 15:00:00,60.56,60.58,60.52,60.56,392499.0,49.7449,49.7614,49.7121,49.7449,392499.0
2019-06-06 15:10:00,60.56,60.57,60.5,60.55,581283.0,49.7449,49.7531,49.6956,49.7367,581283.0
2019-06-06 15:20:00,60.55,60.62,60.54,60.59,494513.0,49.7367,49.7942,49.7285,49.7696,494513.0
2019-06-06 15:30:00,60.59,60.61,60.53,60.58,708943.0,49.7696,49.786,49.7203,49.7614,708943.0
2019-06-06 15:40:00,60.58,60.59,60.49,60.51,786530.0,49.7614,49.7696,49.6874,49.7039,786530.0
2019-06-06 15:50:00,60.51,60.53,60.42,60.49,2089994.0,49.7039,49.7203,49.6299,49.6874,2089994.0
2019-06-07 09:30:00,60.79,61.05,60.79,61.04,691760.0,49.9338,50.1474,49.9338,50.1392,691760.0
2019-06-07 09:40:00,61.03,61.18,61.0,61.17,713567.0,50.131,50.2542,50.1063,50.246,713567.0
2019-06-07 09:50:00,61.17,61.19,61.07,61.07,277346.0,50.246,50.2624,50.1638,50.1638,277346.0
2019-06-07 10:00:00,61.08,61.11,61.05,61.1,651194.0,50.1721,50.1967,50.1474,50.1885,651194.0
2019-06-07 10:10:00,61.1,61.11,61.04,61.07,497188.0,50.1885,50.1967,50.1392,50.1638,497188.0
2019-06-07 10:20:00,61.06,61.08,61.01,61.05,458498.0,50.1556,50.1721,50.1146,50.1474,458498.0
2019-06-07 10:30:00,61.05,61.11,61.02,61.04,282704.0,50.1474,50.1967,50.1228,50.1392,282704.0
2019-06-07 10:40:00,61.05,61.11,61.02,61.1,356779.0,50.1474,50.1967,50.1228,50.1885,356779.0
2019-06-07 10:50:00,61.09,61.09,61.03,61.06,193142.0,50.1803,50.1803,50.131,50.1556,193142.0
2019-06-07 11:00:00,61.06,61.06,60.94,60.97,273105.0,50.1556,50.1556,50.0571,50.0817,273105.0
2019-06-07 11:10:00,60.96,60.97,60.9,60.92,282042.0,50.0735,50.0817,50.0242,50.0406,282042.0
2019-06-07 11:20:00,60.92,60.94,60.86,60.87,1182264.0,50.0406,50.0571,49.9913,49.9996,1182264.0
2019-06-07 11:30:00,60.87,60.89,60.64,60.65,862217.0,49.9996,50.016,49.8106,49.8188,862217.0
2019-06-07 11:40:00,60.65,60.7,60.59,60.69,635075.0,49.8188,49.8599,49.7696,49.8517,635075.0
2019-06-07 11:50:00,60.68,60.71,60.66,60.7,494467.0,49.8435,49.8681,49.8271,49.8599,494467.0
2019-06-07 12:00:00,60.69,60.71,60.63,60.65,286785.0,49.8517,49.8681,49.8024,49.8188,286785.0
2019-06-07 12:10:00,60.65,60.76,60.65,60.75,209105.0,49.8188,49.9092,49.8188,49.901,209105.0
2019-06-07 12:20:00,60.74,60.77,60.72,60.75,100591.0,49.8928,49.9174,49.8763,49.901,100591.0
2019-06-07 12:30:00,60.75,60.84,60.75,60.81,107017.0,49.901,49.9749,49.901,49.9503,107017.0
2019-06-07 12:40:00,60.81,60.89,60.8,60.88,109636.0,49.9503,50.016,49.9421,50.0078,109636.0
2019-06-07 12:50:00,60.88,60.94,60.85,60.94,117896.0,50.0078,50.0571,49.9831,50.0571,117896.0
2019-06-07 13:00:00,60.95,60.99,60.91,60.97,104136.0,50.0653,50.0981,50.0324,50.0817,104136.0
2019-06-07 13:10:00,60.97,61.0,60.94,60.97,121449.0,50.0817,50.1063,50.0571,50.0817,121449.0
2019-06-07 13:20:00,60.97,61.0,60.88,60.9,328142.0,50.0817,50.1063,50.0078,50.0242,328142.0
2019-06-07 13:30:00,60.9,60.9,60.82,60.83,190639.0,50.0242,50.0242,49.9585,49.9667,190639.0
2019-06-07 13:40:00,60.83,60.85,60.76,60.77,129440.0,49.9667,49.9831,49.9092,49.9174,129440.0
2019-06-07 13:50:00,60.77,60.78,60.6,60.6,328070.0,49.9174,49.9256,49.7778,49.7778,328070.0
2019-06-07 14:00:00,60.6,60.6,60.44,60.46,354160.0,49.7778,49.7778,49.6464,49.6628,354160.0
2019-06-07 14:10:00,60.46,60.46,60.28,60.33,812419.0,49.6628,49.6628,49.5149,49.556,812419.0
2019-06-07 14:20:00,60.33,60.38,60.3,60.37,163834.0,49.556,49.5971,49.5314,49.5889,163834.0
2019-06-07 14:30:00,60.37,60.39,60.31,60.36,294936.0,49.5889,49.6053,49.5396,49.5806,294936.0
2019-06-07 14:40:00,60.36,60.38,60.21,60.22,378056.0,49.5806,49.5971,49.4574,49.4656,378056.0
2019-06-07 14:50:00,60.21,60.24,60.09,60.13,449252.0,49.4574,49.4821,49.3589,49.3917,449252.0
2019-06-07 15:00:00,60.12,60.21,60.09,60.16,559881.0,49.3835,49.4574,49.3589,49.4164,559881.0
2019-06-07 15:10:00,60.17,60.25,60.13,60.23,339416.0,49.4246,49.4903,49.3917,49.4739,339416.0
2019-06-07 15:20:00,60.23,60.31,60.21,60.3,500026.0,49.4739,49.5396,49.4574,49.5314,500026.0
2019-06-07 15:30:00,60.3,60.32,60.17,60.19,358012.0,49.5314,49.5478,49.4246,49.441,358012.0
2019-06-07 15:40:00,60.19,60.26,60.08,60.11,707298.0,49.441,49.4985,49.3506,49.3753,707298.0
2019-06-07 15:50:00,60.12,60.14,60.03,60.05,1822326.0,49.3835,49.3999,49.3096,49.326,1822326.0
2019-06-10 09:30:00,59.88,60.0,59.55,59.63,1193538.0,49.1864,49.2849,48.9153,48.981,1193538.0
2019-06-10 09:40:00,59.64,59.7,59.52,59.67,1072686.0,48.9892,49.0385,48.8907,49.0139,1072686.0
2019-06-10 09:50:00,59.68,59.68,59.56,59.61,402156.0,49.0221,49.0221,48.9235,48.9646,402156.0
2019-06-10 10:00:00,59.6,59.61,59.47,59.59,451210.0,48.9564,48.9646,48.8496,48.9481,451210.0
2019-06-10 10:10:00,59.58,59.6,59.49,59.51,218398.0,48.9399,48.9564,48.866,48.8824,218398.0
2019-06-10 10:20:00,59.51,59.51,59.35,59.47,681909.0,48.8824,48.8824,48.751,48.8496,681909.0
2019-06-10 10:30:00,59.48,59.72,59.48,59.71,479060.0,48.8578,49.0549,48.8578,49.0467,479060.0
2019-06-10 10:40:00,59.72,59.8,59.7,59.76,510889.0,49.0549,49.1206,49.0385,49.0878,510889.0
2019-06-10 10:50:00,59.75,59.79,59.66,59.73,343154.0,49.0796,49.1124,49.0056,49.0631,343154.0
2019-06-10 11:00:00,59.73,59.75,59.62,59.68,339173.0,49.0631,49.0796,48.9728,49.0221,339173.0
2019-06-10 11:10:00,59.68,59.69,59.61,59.64,180969.0,49.0221,49.0303,48.9646,48.9892,180969.0
2019-06-10 11:20:00,59.64,59.79,59.64,59.78,351925.0,48.9892,49.1124,48.9892,49.1042,351925.0
2019-06-10 11:30:00,59.78,59.87,59.78,59.8,177196.0,49.1042,49.1781,49.1042,49.1206,177196.0
2019-06-10 11:40:00,59.81,59.85,59.79,59.82,183133.0,49.1289,49.1617,49.1124,49.1371,183133.0
2019-06-10 11:50:00,59.81,59.85,59.78,59.82,199510.0,49.1289,49.1617,49.1042,49.1371,199510.0
2019-06-10 12:00:00,59.83,59.87,59.79,59.82,286091.0,49.1453,49.1781,49.1124,49.1371,286091.0
2019-06-10 12:10:00,59.82,59.83,59.77,59.8,194384.0,49.1371,49.1453,49.096,49.1206,194384.0
2019-06-10 12:20:00,59.81,59.85,59.79,59.79,156012.0,49.1289,49.1617,49.1124,49.1124,156012.0
2019-06-10 12:30:00,59.78,59.79,59.7,59.7,197945.0,49.1042,49.1124,49.0385,49.0385,197945.0
2019-06-10 12:40:00,59.7,59.73,59.65,59.67,185853.0,49.0385,49.0631,48.9974,49.0139,185853.0
2019-06-10 12:50:00,59.66,59.69,59.64,59.68,209786.0,49.0056,49.0303,48.9892,49.0221,209786.0
2019-06-10 13:00:00,59.68,59.71,59.65,59.66,96307.0,49.0221,49.0467,48.9974,49.0056,96307.0
2019-06-10 13:10:00,59.67,59.72,59.66,59.66,62014.0,49.0139,49.0549,49.0056,49.0056,62014.0
2019-06-10 13:20:00,59.66,59.7,59.62,59.69,92511.0,49.0056,49.0385,48.9728,49.0303,92511.0
2019-06-10 13:30:00,59.69,59.7,59.66,59.68,100050.0,49.0303,49.0385,49.0056,49.0221,100050.0
2019-06-10 13:40:00,59.68,59.69,59.59,59.64,144729.0,49.0221,49.0303,48.9481,48.9892,144729.0
2019-06-10 13:50:00,59.64,59.71,59.63,59.67,89714.0,48.9892,49.0467,48.981,49.0139,89714.0
2019-06-10 14:00:00,59.67,59.68,59.61,59.67,111678.0,49.0139,49.0221,48.9646,49.0139,111678.0
2019-06-10 14:10:00,59.67,59.7,59.66,59.66,83276.0,49.0139,49.0385,49.0056,49.0056,83276.0
2019-06-10 14:20:00,59.66,59.68,59.59,59.59,113376.0,49.0056,49.0221,48.9481,48.9481,113376.0
2019-06-10 14:30:00,59.6,59.66,59.58,59.65,92844.0,48.9564,49.0056,48.9399,48.9974,92844.0
2019-06-10 14:40:00,59.64,59.68,59.62,59.63,91471.0,48.9892,49.0221,48.9728,48.981,91471.0
2019-06-10 14:50:00,59.62,59.65,59.6,59.65,110079.0,48.9728,48.9974,48.9564,48.9974,110079.0
2019-06-10 15:00:00,59.64,59.68,59.55,59.59,153528.0,48.9892,49.0221,48.9153,48.9481,153528.0
2019-06-10 15:10:00,59.59,59.64,59.58,59.64,139924.0,48.9481,48.9892,48.9399,48.9892,139924.0
2019-06-10 15:20:00,59.64,59.65,59.51,59.53,129886.0,48.9892,48.9974,48.8824,48.8989,129886.0
2019-06-10 15:30:00,59.53,59.58,59.48,59.58,280412.0,48.8989,48.9399,48.8578,48.9399,280412.0
2019-06-10 15:40:00,59.58,59.61,59.52,59.6,559192.0,48.9399,48.9646,48.8907,48.9564,559192.0
2019-06-10 15:50:00,59.6,59.71,59.6,59.66,1551152.0,48.9564,49.0467,48.9564,49.0056,1551152.0
2019-06-11 09:30:00,59.63,59.79,59.61,59.62,368334.0,48.981,49.1124,48.9646,48.9728,368334.0
2019-06-11 09:40:00,59.63,59.65,59.52,59.55,426941.0,48.981,48.9974,48.8907,48.9153,426941.0
2019-06-11 09:50:00,59.55,59.61,59.47,59.58,326506.0,48.9153,48.9646,48.8496,48.9399,326506.0
2019-06-11 10:00:00,59.58,59.62,59.5,59.57,103352.0,48.9399,48.9728,48.8742,48.9317,103352.0
2019-06-11 10:10:00,59.58,59.65,59.49,59.51,242679.0,48.9399,48.9974,48.866,48.8824,242679.0
2019-06-11 10:20:00,59.5,59.51,59.42,59.45,170259.0,48.8742,48.8824,48.8085,48.8332,170259.0
2019-06-11 10:30:00,59.44,59.48,59.36,59.37,233568.0,48.8249,48.8578,48.7592,48.7674,233568.0
2019-06-11 10:40:00,59.37,59.51,59.36,59.43,272327.0,48.7674,48.8824,48.7592,48.8167,272327.0
2019-06-11 10:50:00,59.43,59.44,59.37,59.42,144501.0,48.8167,48.8249,48.7674,48.8085,144501.0
2019-06-11 11:00:00,59.42,59.43,59.34,59.38,180680.0,48.8085,48.8167,48.7428,48.7757,180680.0
2019-06-11 11:10:00,59.38,59.41,59.35,59.38,211350.0,48.7757,48.8003,48.751,48.7757,211350.0
2019-06-11 11:20:00,59.38,59.44,59.35,59.41,224658.0,48.7757,48.8249,48.751,48.8003,224658.0
2019-06-11 11:30:00,59.41,59.45,59.35,59.45,211748.0,48.8003,48.8332,48.751,48.8332,211748.0
2019-06-11 11:40:00,59.46,59.49,59.39,59.48,218956.0,48.8414,48.866,48.7839,48.8578,218956.0
2019-06-11 11:50:00,59.47,59.53,59.45,59.49,162464.0,48.8496,48.8989,48.8332,48.866,162464.0
2019-06-11 12:00:00,59.5,59.51,59.35,59.36,85364.0,48.8742,48.8824,48.751,48.7592,85364.0
2019-06-11 12:10:00,59.36,59.36,59.12,59.13,661370.0,48.7592,48.7592,48.5621,48.5703,661370.0
2019-06-11 12:20:00,59.12,59.16,59.07,59.12,1080131.0,48.5621,48.5949,48.521,48.5621,1080131.0
2019-06-11 12:30:00,59.13,59.2,59.11,59.19,862653.0,48.5703,48.6278,48.5539,48.6196,862653.0
2019-06-11 12:40:00,59.19,59.2,59.15,59.18,173323.0,48.6196,48.6278,48.5867,48.6114,173323.0
2019-06-11 12:50:00,59.17,59.17,59.1,59.12,171704.0,48.6032,48.6032,48.5457,48.5621,171704.0
2019-06-11 13:00:00,59.12,59.19,59.09,59.14,309146.0,48.5621,48.6196,48.5374,48.5785,309146.0
2019-06-11 13:10:00,59.14,59.22,59.13,59.19,188328.0,48.5785,48.6442,48.5703,48.6196,188328.0
2019-06-11 13:20:00,59.19,59.21,59.15,59.17,355315.0,48.6196,48.636,48.5867,48.6032,355315.0
2019-06-11 13:30:00,59.17,59.23,59.16,59.22,94590.0,48.6032,48.6524,48.5949,48.6442,94590.0
2019-06-11 13:40:00,59.22,59.25,59.18,59.25,105326.0,48.6442,48.6689,48.6114,48.6689,105326.0
2019-06-11 13:50:00,59.25,59.28,59.2,59.25,144372.0,48.6689,48.6935,48.6278,48.6689,144372.0
2019-06-11 14:00:00,59.25,59.34,59.24,59.33,176261.0,48.6689,48.7428,48.6607,48.7346,176261.0
2019-06-11 14:10:00,59.33,59.37,59.28,59.34,228951.0,48.7346,48.7674,48.6935,48.7428,228951.0
2019-06-11 14:20:00,59.34,59.35,59.25,59.26,528021.0,48.7428,48.751,48.6689,48.6771,528021.0
2019-06-11 14:30:00,59.25,59.3,59.21,59.27,484609.0,48.6689,48.7099,48.636,48.6853,484609.0
2019-06-11 14:40:00,59.27,59.27,59.09,59.11,260629.0,48.6853,48.6853,48.5374,48.5539,260629.0
2019-06-11 14:50:00,59.11,59.13,59.06,59.13,213591.0,48.5539,48.5703,48.5128,48.5703,213591.0
2019-06-11 15:00:00,59.14,59.14,59.03,59.09,303480.0,48.5785,48.5785,48.4882,48.5374,303480.0
2019-06-11 15:10:00,59.09,59.11,58.99,59.01,432680.0,48.5374,48.5539,48.4553,48.4717,432680.0
2019-06-11 15:20:00,59.0,59.02,58.94,59.0,276466.0,48.4635,48.4799,48.4142,48.4635,276466.0
2019-06-11 15:30:00,59.0,59.14,58.99,59.12,382340.0,48.4635,48.5785,48.4553,48.5621,382340.0
2019-06-11 15:40:00,59.11,59.18,59.08,59.18,354638.0,48.5539,48.6114,48.5292,48.6114,354638.0
2019-06-11 15:50:00,59.18,59.31,59.17,59.28,2571557.0,48.6114,48.7182,48.6032,48.6935,2571557.0
2019-06-12 09:30:00,59.59,59.93,59.51,59.75,655739.0,48.9481,49.2274,48.8824,49.0796,655739.0
2019-06-12 09:40:00,59.75,59.91,59.74,59.8,498963.0,49.0796,49.211,49.0714,49.1206,498963.0
2019-06-12 09:50:00,59.81,59.9,59.78,59.85,356956.0,49.1289,49.2028,49.1042,49.1617,356956.0
2019-06-12 10:00:00,59.86,59.97,59.84,59.93,299103.0,49.1699,49.2603,49.1535,49.2274,299103.0
2019-06-12 10:10:00,59.94,60.08,59.94,60.08,395893.0,49.2356,49.3506,49.2356,49.3506,395893.0
2019-06-12 10:20:00,60.07,60.08,59.88,59.91,656589.0,49.3424,49.3506,49.1864,49.211,656589.0
2019-06-12 10:30:00,59.91,60.02,59.88,59.99,351658.0,49.211,49.3014,49.1864,49.2767,351658.0
2019-06-12 10:40:00,59.99,60.01,59.91,59.95,158475.0,49.2767,49.2931,49.211,49.2439,158475.0
2019-06-12 10:50:00,59.96,60.01,59.89,59.99,504800.0,49.2521,49.2931,49.1946,49.2767,504800.0
2019-06-12 11:00:00,59.98,60.01,59.95,59.97,184647.0,49.2685,49.2931,49.2439,49.2603,184647.0
2019-06-12 11:10:00,59.97,60.0,59.92,59.93,145091.0,49.2603,49.2849,49.2192,49.2274,145091.0
2019-06-12 11:20:00,59.93,60.01,59.92,60.0,367786.0,49.2274,49.2931,49.2192,49.2849,367786.0
2019-06-12 11:30:00,60.0,60.11,59.99,60.1,408047.0,49.2849,49.3753,49.2767,49.3671,408047.0
2019-06-12 11:40:00,60.1,60.15,60.08,60.12,190282.0,49.3671,49.4081,49.3506,49.3835,190282.0
2019-06-12 11:50:00,60.12,60.14,60.07,60.11,203423.0,49.3835,49.3999,49.3424,49.3753,203423.0
2019-06-12 12:00:00,60.11,60.11,60.08,60.08,107643.0,49.3753,49.3753,49.3506,49.3506,107643.0
2019-06-12 12:10:00,60.08,60.12,60.07,60.1,119578.0,49.3506,49.3835,49.3424,49.3671,119578.0
2019-06-12 12:20:00,60.11,60.12,60.06,60.09,150745.0,49.3753,49.3835,49.3342,49.3589,150745.0
2019-06-12 12:30:00,60.1,60.13,60.09,60.12,206386.0,49.3671,49.3917,49.3589,49.3835,206386.0
2019-06-12 12:40:00,60.13,60.13,60.05,60.06,196514.0,49.3917,49.3917,49.326,49.3342,196514.0
2019-06-12 12:50:00,60.06,60.07,60.01,60.06,101158.0,49.3342,49.3424,49.2931,49.3342,101158.0
2019-06-12 13:00:00,60.06,60.07,60.03,60.05,117341.0,49.3342,49.3424,49.3096,49.326,117341.0
2019-06-12 13:10:00,60.05,60.06,59.99,60.04,85609.0,49.326,49.3342,49.2767,49.3178,85609.0
2019-06-12 13:20:00,60.04,60.07,60.0,60.04,212553.0,49.3178,49.3424,49.2849,49.3178,212553.0
2019-06-12 13:30:00,60.04,60.05,59.99,59.99,78467.0,49.3178,49.326,49.2767,49.2767,78467.0
2019-06-12 13:40:00,60.0,60.0,59.94,59.99,167251.0,49.2849,49.2849,49.2356,49.2767,167251.0
2019-06-12 13:50:00,59.98,60.0,59.96,59.98,121914.0,49.2685,49.2849,49.2521,49.2685,121914.0
2019-06-12 14:00:00,59.98,59.98,59.9,59.91,223930.0,49.2685,49.2685,49.2028,49.211,223930.0
2019-06-12 14:10:00,59.92,59.94,59.89,59.91,258084.0,49.2192,49.2356,49.1946,49.211,258084.0
2019-06-12 14:20:00,59.91,59.92,59.87,59.91,284392.0,49.211,49.2192,49.1781,49.211,284392.0
2019-06-12 14:30:00,59.91,59.94,59.89,59.93,133992.0,49.211,49.2356,49.1946,49.2274,133992.0
2019-06-12 14:40:00,59.93,59.98,59.92,59.95,154596.0,49.2274,49.2685,49.2192,49.2439,154596.0
2019-06-12 14:50:00,59.95,60.0,59.95,59.99,128641.0,49.2439,49.2849,49.2439,49.2767,128641.0
2019-06-12 15:00:00,60.0,60.04,59.96,59.98,202613.0,49.2849,49.3178,49.2521,49.2685,202613.0
2019-06-12 15:10:00,59.98,60.0,59.94,59.95,178032.0,49.2685,49.2849,49.2356,49.2439,178032.0
2019-06-12 15:20:00,59.94,60.0,59.93,59.98,224232.0,49.2356,49.2849,49.2274,49.2685,224232.0
2019-06-12 15:30:00,59.98,60.02,59.96,59.98,315282.0,49.2685,49.3014,49.2521,49.2685,315282.0
2019-06-12 15:40:00,59.98,60.0,59.97,59.97,378007.0,49.2685,49.2849,49.2603,49.2603,378007.0
2019-06-12 15:50:00,59.98,60.09,59.98,60.07,1616395.0,49.2685,49.3589,49.2685,49.3424,1616395.0
2019-06-13 09:30:00,60.2,60.34,60.2,60.32,581105.0,49.4492,49.5642,49.4492,49.5478,581105.0
2019-06-13 09:40:00,60.32,60.36,60.16,60.27,586090.0,49.5478,49.5806,49.4164,49.5067,586090.0
2019-06-13 09:50:00,60.28,60.3,60.16,60.2,437767.0,49.5149,49.5314,49.4164,49.4492,437767.0
2019-06-13 10:00:00,60.2,60.26,60.13,60.14,569536.0,49.4492,49.4985,49.3917,49.3999,569536.0
2019-06-13 10:10:00,60.14,60.2,60.08,60.19,609377.0,49.3999,49.4492,49.3506,49.441,609377.0
2019-06-13 10:20:00,60.19,60.22,60.1,60.13,438403.0,49.441,49.4656,49.3671,49.3917,438403.0
2019-06-13 10:30:00,60.13,60.19,60.12,60.16,642853.0,49.3917,49.441,49.3835,49.4164,642853.0
2019-06-13 10:40:00,60.16,60.18,60.06,60.08,173671.0,49.4164,49.4328,49.3342,49.3506,173671.0
2019-06-13 10:50:00,60.07,60.09,59.92,59.94,279984.0,49.3424,49.3589,49.2192,49.2356,279984.0
2019-06-13 11:00:00,59.95,59.97,59.77,59.84,448449.0,49.2439,49.2603,49.096,49.1535,448449.0
2019-06-13 11:10:00,59.84,59.9,59.79,59.87,230622.0,49.1535,49.2028,49.1124,49.1781,230622.0
2019-06-13 11:20:00,59.88,60.05,59.88,60.03,287358.0,49.1864,49.326,49.1864,49.3096,287358.0
2019-06-13 11:30:00,60.03,60.09,60.02,60.08,130395.0,49.3096,49.3589,49.3014,49.3506,130395.0
2019-06-13 11:40:00,60.07,60.07,60.0,60.02,158118.0,49.3424,49.3424,49.2849,49.3014,158118.0
2019-06-13 11:50:00,60.02,60.08,59.99,60.08,58701.0,49.3014,49.3506,49.2767,49.3506,58701.0
2019-06-13 12:00:00,60.08,60.1,60.01,60.03,217501.0,49.3506,49.3671,49.2931,49.3096,217501.0
2019-06-13 12:10:00,60.03,60.04,59.99,59.99,196725.0,49.3096,49.3178,49.2767,49.2767,196725.0
2019-06-13 12:20:00,59.99,60.02,59.93,59.96,315787.0,49.2767,49.3014,49.2274,49.2521,315787.0
2019-06-13 12:30:00,59.96,60.06,59.96,60.04,151779.0,49.2521,49.3342,49.2521,49.3178,151779.0
2019-06-13 12:40:00,60.05,60.11,60.01,60.09,245008.0,49.326,49.3753,49.2931,49.3589,245008.0
2019-06-13 12:50:00,60.08,60.12,60.07,60.1,116307.0,49.3506,49.3835,49.3424,49.3671,116307.0
2019-06-13 13:00:00,60.11,60.16,60.09,60.11,194571.0,49.3753,49.4164,49.3589,49.3753,194571.0
2019-06-13 13:10:00,60.12,60.15,60.11,60.12,257393.0,49.3835,49.4081,49.3753,49.3835,257393.0
2019-06-13 13:20:00,60.12,60.18,60.11,60.15,102823.0,49.3835,49.4328,49.3753,49.4081,102823.0
2019-06-13 13:30:00,60.15,60.18,60.14,60.17,198847.0,49.4081,49.4328,49.3999,49.4246,198847.0
2019-06-13 13:40:00,60.17,60.17,60.13,60.17,250286.0,49.4246,49.4246,49.3917,49.4246,250286.0
2019-06-13 13:50:00,60.17,60.18,60.09,60.1,165738.0,49.4246,49.4328,49.3589,49.3671,165738.0
2019-06-13 14:00:00,60.11,60.11,60.04,60.06,678206.0,49.3753,49.3753,49.3178,49.3342,678206.0
2019-06-13 14:10:00,60.07,60.09,59.99,60.0,84228.0,49.3424,49.3589,49.2767,49.2849,84228.0
2019-06-13 14:20:00,60.0,60.05,59.98,60.03,170518.0,49.2849,49.326,49.2685,49.3096,170518.0
2019-06-13 14:30:00,60.03,60.06,60.01,60.06,124921.0,49.3096,49.3342,49.2931,49.3342,124921.0
2019-06-13 14:40:00,60.05,60.09,60.02,60.07,166872.0,49.326,49.3589,49.3014,49.3424,166872.0
2019-06-13 14:50:00,60.07,60.1,60.06,60.06,108602.0,49.3424,49.3671,49.3342,49.3342,108602.0
2019-06-13 15:00:00,60.06,60.07,59.97,59.99,183444.0,49.3342,49.3424,49.2603,49.2767,183444.0
2019-06-13 15:10:00,59.99,60.01,59.92,59.93,222273.0,49.2767,49.2931,49.2192,49.2274,222273.0
2019-06-13 15:20:00,59.94,59.96,59.9,59.92,151340.0,49.2356,49.2521,49.2028,49.2192,151340.0
2019-06-13 15:30:00,59.92,59.99,59.91,59.97,228585.0,49.2192,49.2767,49.211,49.2603,228585.0
2019-06-13 15:40:00,59.97,60.0,59.92,59.96,545306.0,49.2603,49.2849,49.2192,49.2521,545306.0
2019-06-13 15:50:00,59.96,60.18,59.95,60.17,2232586.0,49.2521,49.4328,49.2439,49.4246,2232586.0
2019-06-14 09:30:00,60.25,60.39,60.23,60.39,749947.0,49.4903,49.6053,49.4739,49.6053,749947.0
2019-06-14 09:40:00,60.39,60.5,60.37,60.46,285385.0,49.6053,49.6956,49.5889,49.6628,285385.0
2019-06-14 09:50:00,60.45,60.67,60.39,60.63,523586.0,49.6546,49.8353,49.6053,49.8024,523586.0
2019-06-14 10:00:00,60.63,60.67,60.54,60.59,714268.0,49.8024,49.8353,49.7285,49.7696,714268.0
2019-06-14 10:10:00,60.58,60.59,60.51,60.54,256408.0,49.7614,49.7696,49.7039,49.7285,256408.0
2019-06-14 10:20:00,60.55,60.58,60.35,60.39,976779.0,49.7367,49.7614,49.5724,49.6053,976779.0
2019-06-14 10:30:00,60.39,60.42,60.34,60.36,430965.0,49.6053,49.6299,49.5642,49.5806,430965.0
2019-06-14 10:40:00,60.35,60.49,60.3,60.49,265588.0,49.5724,49.6874,49.5314,49.6874,265588.0
2019-06-14 10:50:00,60.49,60.6,60.49,60.59,378420.0,49.6874,49.7778,49.6874,49.7696,378420.0
2019-06-14 11:00:00,60.6,60.68,60.58,60.67,261651.0,49.7778,49.8435,49.7614,49.8353,261651.0
2019-06-14 11:10:00,60.68,60.68,60.6,60.61,366901.0,49.8435,49.8435,49.7778,49.786,366901.0
2019-06-14 11:20:00,60.61,60.69,60.58,60.67,166030.0,49.786,49.8517,49.7614,49.8353,166030.0
2019-06-14 11:30:00,60.67,60.71,60.64,60.66,405468.0,49.8353,49.8681,49.8106,49.8271,405468.0
2019-06-14 11:40:00,60.66,60.67,60.55,60.56,176219.0,49.8271,49.8353,49.7367,49.7449,176219.0
2019-06-14 11:50:00,60.57,60.58,60.48,60.5,201579.0,49.7531,49.7614,49.6792,49.6956,201579.0
2019-06-14 12:00:00,60.5,60.5,60.46,60.47,119199.0,49.6956,49.6956,49.6628,49.671,119199.0
2019-06-14 12:10:00,60.47,60.49,60.45,60.47,72112.0,49.671,49.6874,49.6546,49.671,72112.0
2019-06-14 12:20:00,60.47,60.55,60.46,60.55,113831.0,49.671,49.7367,49.6628,49.7367,113831.0
2019-06-14 12:30:00,60.55,60.57,60.53,60.56,113615.0,49.7367,49.7531,49.7203,49.7449,113615.0
2019-06-14 12:40:00,60.56,60.66,60.55,60.66,137190.0,49.7449,49.8271,49.7367,49.8271,137190.0
2019-06-14 12:50:00,60.65,60.69,60.61,60.62,215916.0,49.8188,49.8517,49.786,49.7942,215916.0
2019-06-14 13:00:00,60.62,60.65,60.6,60.63,118194.0,49.7942,49.8188,49.7778,49.8024,118194.0
2019-06-14 13:10:00,60.63,60.65,60.61,60.65,75994.0,49.8024,49.8188,49.786,49.8188,75994.0
2019-06-14 13:20:00,60.65,60.67,60.59,60.6,82517.0,49.8188,49.8353,49.7696,49.7778,82517.0
2019-06-14 13:30:00,60.61,60.61,60.54,60.59,177084.0,49.786,49.786,49.7285,49.7696,177084.0
2019-06-14 13:40:00,60.59,60.63,60.59,60.62,103022.0,49.7696,49.8024,49.7696,49.7942,103022.0
2019-06-14 13:50:00,60.61,60.64,60.58,60.6,166720.0,49.786,49.8106,49.7614,49.7778,166720.0
2019-06-14 14:00:00,60.59,60.62,60.55,60.59,175265.0,49.7696,49.7942,49.7367,49.7696,175265.0
2019-06-14 14:10:00,60.59,60.69,60.57,60.69,279101.0,49.7696,49.8517,49.7531,49.8517,279101.0
2019-06-14 14:20:00,60.69,60.72,60.65,60.7,357160.0,49.8517,49.8763,49.8188,49.8599,357160.0
2019-06-14 14:30:00,60.7,60.75,60.69,60.73,123070.0,49.8599,49.901,49.8517,49.8846,123070.0
2019-06-14 14:40:00,60.73,60.82,60.73,60.82,215028.0,49.8846,49.9585,49.8846,49.9585,215028.0
2019-06-14 14:50:00,60.82,60.84,60.8,60.82,320844.0,49.9585,49.9749,49.9421,49.9585,320844.0
2019-06-14 15:00:00,60.82,60.88,60.82,60.85,359006.0,49.9585,50.0078,49.9585,49.9831,359006.0
2019-06-14 15:10:00,60.86,60.86,60.78,60.81,142808.0,49.9913,49.9913,49.9256,49.9503,142808.0
2019-06-14 15:20:00,60.82,60.91,60.81,60.9,520489.0,49.9585,50.0324,49.9503,50.0242,520489.0
2019-06-14 15:30:00,60.9,60.92,60.87,60.87,620421.0,50.0242,50.0406,49.9996,49.9996,620421.0
2019-06-14 15:40:00,60.87,60.89,60.8,60.88,806835.0,49.9996,50.016,49.9421,50.0078,806835.0
2019-06-14 15:50:00,60.88,60.89,60.77,60.79,1602090.0,50.0078,50.016,49.9174,49.9338,1602090.0
2019-06-17 09:30:00,60.81,60.99,60.77,60.84,672271.0,49.9503,50.0981,49.9174,49.9749,672271.0
2019-06-17 09:40:00,60.83,60.89,60.76,60.81,351940.0,49.9667,50.016,49.9092,49.9503,351940.0
2019-06-17 09:50:00,60.8,60.83,60.58,60.6,558769.0,49.9421,49.9667,49.7614,49.7778,558769.0
2019-06-17 10:00:00,60.6,60.64,60.36,60.37,351914.0,49.7778,49.8106,49.5806,49.5889,351914.0
2019-06-17 10:10:00,60.37,60.48,60.36,60.44,702844.0,49.5889,49.6792,49.5806,49.6464,702844.0
2019-06-17 10:20:00,60.43,60.57,60.42,60.48,488302.0,49.6381,49.7531,49.6299,49.6792,488302.0
2019-06-17 10:30:00,60.47,60.49,60.42,60.44,257155.0,49.671,49.6874,49.6299,49.6464,257155.0
2019-06-17 10:40:00,60.44,60.45,60.27,60.31,155241.0,49.6464,49.6546,49.5067,49.5396,155241.0
2019-06-17 10:50:00,60.3,60.34,60.26,60.33,278309.0,49.5314,49.5642,49.4985,49.556,278309.0
2019-06-17 11:00:00,60.33,60.39,60.26,60.38,177963.0,49.556,49.6053,49.4985,49.5971,177963.0
2019-06-17 11:10:00,60.38,60.4,60.35,60.37,145959.0,49.5971,49.6135,49.5724,49.5889,145959.0
2019-06-17 11:20:00,60.37,60.38,60.31,60.35,144188.0,49.5889,49.5971,49.5396,49.5724,144188.0
2019-06-17 11:30:00,60.35,60.38,60.31,60.37,132455.0,49.5724,49.5971,49.5396,49.5889,132455.0
2019-06-17 11:40:00,60.37,60.38,60.32,60.32,127922.0,49.5889,49.5971,49.5478,49.5478,127922.0
2019-06-17 11:50:00,60.32,60.36,60.29,60.33,132305.0,49.5478,49.5806,49.5231,49.556,132305.0
2019-06-17 12:00:00,60.33,60.42,60.31,60.41,170870.0,49.556,49.6299,49.5396,49.6217,170870.0
2019-06-17 12:10:00,60.41,60.49,60.4,60.49,120512.0,49.6217,49.6874,49.6135,49.6874,120512.0
2019-06-17 12:20:00,60.5,60.51,60.41,60.41,77989.0,49.6956,49.7039,49.6217,49.6217,77989.0
2019-06-17 12:30:00,60.41,60.42,60.37,60.39,108658.0,49.6217,49.6299,49.5889,49.6053,108658.0
2019-06-17 12:40:00,60.39,60.43,60.38,60.43,51702.0,49.6053,49.6381,49.5971,49.6381,51702.0
2019-06-17 12:50:00,60.43,60.56,60.42,60.52,288466.0,49.6381,49.7449,49.6299,49.7121,288466.0
2019-06-17 13:00:00,60.52,60.53,60.49,60.51,152578.0,49.7121,49.7203,49.6874,49.7039,152578.0
2019-06-17 13:10:00,60.51,60.53,60.49,60.52,76039.0,49.7039,49.7203,49.6874,49.7121,76039.0
2019-06-17 13:20:00,60.52,60.54,60.48,60.5,173879.0,49.7121,49.7285,49.6792,49.6956,173879.0
2019-06-17 13:30:00,60.49,60.57,60.48,60.56,161827.0,49.6874,49.7531,49.6792,49.7449,161827.0
2019-06-17 13:40:00,60.57,60.68,60.57,60.67,75711.0,49.7531,49.8435,49.7531,49.8353,75711.0
2019-06-17 13:50:00,60.68,60.73,60.65,60.7,125522.0,49.8435,49.8846,49.8188,49.8599,125522.0
2019-06-17 14:00:00,60.7,60.75,60.61,60.63,447300.0,49.8599,49.901,49.786,49.8024,447300.0
2019-06-17 14:10:00,60.63,60.67,60.61,60.66,228460.0,49.8024,49.8353,49.786,49.8271,228460.0
2019-06-17 14:20:00,60.67,60.72,60.65,60.69,413826.0,49.8353,49.8763,49.8188,49.8517,413826.0
2019-06-17 14:30:00,60.68,60.7,60.64,60.65,284790.0,49.8435,49.8599,49.8106,49.8188,284790.0
2019-06-17 14:40:00,60.65,60.76,60.65,60.74,91810.0,49.8188,49.9092,49.8188,49.8928,91810.0
2019-06-17 14:50:00,60.74,60.75,60.68,60.71,62771.0,49.8928,49.901,49.8435,49.8681,62771.0
2019-06-17 15:00:00,60.71,60.79,60.68,60.78,180824.0,49.8681,49.9338,49.8435,49.9256,180824.0
2019-06-17 15:10:00,60.78,60.79,60.73,60.74,100273.0,49.9256,49.9338,49.8846,49.8928,100273.0
2019-06-17 15:20:00,60.74,60.76,60.71,60.76,135515.0,49.8928,49.9092,49.8681,49.9092,135515.0
2019-06-17 15:30:00,60.76,60.76,60.61,60.65,360475.0,49.9092,49.9092,49.786,49.8188,360475.0
2019-06-17 15:40:00,60.65,60.66,60.56,60.57,512530.0,49.8188,49.8271,49.7449,49.7531,512530.0
2019-06-17 15:50:00,60.56,60.64,60.51,60.56,1259300.0,49.7449,49.8106,49.7039,49.7449,1259300.0
2019-06-18 09:30:00,60.86,61.01,60.59,60.72,1324518.0,49.9913,50.1146,49.7696,49.8763,1324518.0
2019-06-18 09:40:00,60.73,60.76,60.33,60.45,1247143.0,49.8846,49.9092,49.556,49.6546,1247143.0
2019-06-18 09:50:00,60.46,60.47,60.28,60.31,548176.0,49.6628,49.671,49.5149,49.5396,548176.0
2019-06-18 10:00:00,60.3,60.37,60.1,60.12,1034836.0,49.5314,49.5889,49.3671,49.3835,1034836.0
2019-06-18 10:10:00,60.12,60.3,60.07,60.29,789912.0,49.3835,49.5314,49.3424,49.5231,789912.0
2019-06-18 10:20:00,60.29,60.37,60.2,60.21,440196.0,49.5231,49.5889,49.4492,49.4574,440196.0
2019-06-18 10:30:00,60.21,60.23,60.13,60.18,463490.0,49.4574,49.4739,49.3917,49.4328,463490.0
2019-06-18 10:40:00,60.18,60.29,60.16,60.29,577420.0,49.4328,49.5231,49.4164,49.5231,577420.0
2019-06-18 10:50:00,60.29,60.41,60.28,60.37,346418.0,49.5231,49.6217,49.5149,49.5889,346418.0
2019-06-18 11:00:00,60.38,60.42,60.27,60.28,297543.0,49.5971,49.6299,49.5067,49.5149,297543.0
2019-06-18 11:10:00,60.28,60.36,60.23,60.26,371767.0,49.5149,49.5806,49.4739,49.4985,371767.0
2019-06-18 11:20:00,60.26,60.33,60.19,60.24,372387.0,49.4985,49.556,49.441,49.4821,372387.0
2019-06-18 11:30:00,60.24,60.35,60.18,60.33,386261.0,49.4821,49.5724,49.4328,49.556,386261.0
2019-06-18 11:40:00,60.33,60.38,60.27,60.38,187148.0,49.556,49.5971,49.5067,49.5971,187148.0
2019-06-18 11:50:00,60.38,60.44,60.36,60.4,335602.0,49.5971,49.6464,49.5806,49.6135,335602.0
2019-06-18 12:00:00,60.4,60.43,60.36,60.38,89410.0,49.6135,49.6381,49.5806,49.5971,89410.0
2019-06-18 12:10:00,60.38,60.41,60.36,60.37,97276.0,49.5971,49.6217,49.5806,49.5889,97276.0
2019-06-18 12:20:00,60.37,60.41,60.34,60.37,134965.0,49.5889,49.6217,49.5642,49.5889,134965.0
2019-06-18 12:30:00,60.36,60.38,60.32,60.37,84476.0,49.5806,49.5971,49.5478,49.5889,84476.0
2019-06-18 12:40:00,60.37,60.41,60.34,60.37,134606.0,49.5889,49.6217,49.5642,49.5889,134606.0
2019-06-18 12:50:00,60.36,60.41,60.35,60.39,104971.0,49.5806,49.6217,49.5724,49.6053,104971.0
2019-06-18 13:00:00,60.4,60.42,60.33,60.35,218372.0,49.6135,49.6299,49.556,49.5724,218372.0
2019-06-18 13:10:00,60.35,60.37,60.26,60.28,158402.0,49.5724,49.5889,49.4985,49.5149,158402.0
2019-06-18 13:20:00,60.28,60.28,60.2,60.2,177113.0,49.5149,49.5149,49.4492,49.4492,177113.0
2019-06-18 13:30:00,60.21,60.23,60.15,60.19,237091.0,49.4574,49.4739,49.4081,49.441,237091.0
2019-06-18 13:40:00,60.18,60.25,60.14,60.22,505306.0,49.4328,49.4903,49.3999,49.4656,505306.0
2019-06-18 13:50:00,60.22,60.24,60.21,60.23,214190.0,49.4656,49.4821,49.4574,49.4739,214190.0
2019-06-18 14:00:00,60.24,60.26,60.14,60.18,1592904.0,49.4821,49.4985,49.3999,49.4328,1592904.0
2019-06-18 14:10:00,60.18,60.18,60.12,60.17,490683.0,49.4328,49.4328,49.3835,49.4246,490683.0
2019-06-18 14:20:00,60.17,60.17,60.12,60.15,310914.0,49.4246,49.4246,49.3835,49.4081,310914.0
2019-06-18 14:30:00,60.15,60.17,60.07,60.1,248335.0,49.4081,49.4246,49.3424,49.3671,248335.0
2019-06-18 14:40:00,60.1,60.19,60.08,60.17,218568.0,49.3671,49.441,49.3506,49.4246,218568.0
2019-06-18 14:50:00,60.17,60.17,60.08,60.1,181057.0,49.4246,49.4246,49.3506,49.3671,181057.0
2019-06-18 15:00:00,60.09,60.13,60.04,60.09,425687.0,49.3589,49.3917,49.3178,49.3589,425687.0
2019-06-18 15:10:00,60.1,60.1,60.04,60.06,321252.0,49.3671,49.3671,49.3178,49.3342,321252.0
2019-06-18 15:20:00,60.06,60.07,60.01,60.02,172843.0,49.3342,49.3424,49.2931,49.3014,172843.0
2019-06-18 15:30:00,60.02,60.19,59.98,60.19,1039047.0,49.3014,49.441,49.2685,49.441,1039047.0
2019-06-18 15:40:00,60.19,60.3,60.14,60.29,376339.0,49.441,49.5314,49.3999,49.5231,376339.0
2019-06-18 15:50:00,60.3,60.41,60.28,60.39,2637845.0,49.5314,49.6217,49.5149,49.6053,2637845.0
2019-06-19 09:30:00,60.12,60.42,60.1,60.34,457314.0,49.3835,49.6299,49.3671,49.5642,457314.0
2019-06-19 09:40:00,60.34,60.38,60.22,60.33,783164.0,49.5642,49.5971,49.4656,49.556,783164.0
2019-06-19 09:50:00,60.33,60.39,60.28,60.37,466776.0,49.556,49.6053,49.5149,49.5889,466776.0
2019-06-19 10:00:00,60.37,60.45,60.33,60.37,258547.0,49.5889,49.6546,49.556,49.5889,258547.0
2019-06-19 10:10:00,60.37,60.44,60.35,60.37,524602.0,49.5889,49.6464,49.5724,49.5889,524602.0
2019-06-19 10:20:00,60.36,60.37,60.27,60.28,872911.0,49.5806,49.5889,49.5067,49.5149,872911.0
2019-06-19 10:30:00,60.29,60.29,60.18,60.22,643412.0,49.5231,49.5231,49.4328,49.4656,643412.0
2019-06-19 10:40:00,60.21,60.23,60.12,60.2,352687.0,49.4574,49.4739,49.3835,49.4492,352687.0
2019-06-19 10:50:00,60.2,60.3,60.17,60.27,274921.0,49.4492,49.5314,49.4246,49.5067,274921.0
2019-06-19 11:00:00,60.28,60.4,60.26,60.4,322731.0,49.5149,49.6135,49.4985,49.6135,322731.0
2019-06-19 11:10:00,60.41,60.41,60.33,60.34,486408.0,49.6217,49.6217,49.556,49.5642,486408.0
2019-06-19 11:20:00,60.33,60.48,60.32,60.47,179402.0,49.556,49.6792,49.5478,49.671,179402.0
2019-06-19 11:30:00,60.47,60.51,60.44,60.47,304181.0,49.671,49.7039,49.6464,49.671,304181.0
2019-06-19 11:40:00,60.47,60.56,60.47,60.56,104109.0,49.671,49.7449,49.671,49.7449,104109.0
2019-06-19 11:50:00,60.55,60.57,60.45,60.46,93774.0,49.7367,49.7531,49.6546,49.6628,93774.0
2019-06-19 12:00:00,60.45,60.5,60.43,60.46,140819.0,49.6546,49.6956,49.6381,49.6628,140819.0
2019-06-19 12:10:00,60.46,60.49,60.42,60.49,122346.0,49.6628,49.6874,49.6299,49.6874,122346.0
2019-06-19 12:20:00,60.48,60.51,60.46,60.5,125069.0,49.6792,49.7039,49.6628,49.6956,125069.0
2019-06-19 12:30:00,60.5,60.5,60.45,60.47,149297.0,49.6956,49.6956,49.6546,49.671,149297.0
2019-06-19 12:40:00,60.47,60.48,60.42,60.44,90730.0,49.671,49.6792,49.6299,49.6464,90730.0
2019-06-19 12:50:00,60.44,60.46,60.41,60.44,59900.0,49.6464,49.6628,49.6217,49.6464,59900.0
2019-06-19 13:00:00,60.44,60.49,60.43,60.46,89381.0,49.6464,49.6874,49.6381,49.6628,89381.0
2019-06-19 13:10:00,60.46,60.46,60.42,60.42,81000.0,49.6628,49.6628,49.6299,49.6299,81000.0
2019-06-19 13:20:00,60.43,60.44,60.39,60.44,88401.0,49.6381,49.6464,49.6053,49.6464,88401.0
2019-06-19 13:30:00,60.44,60.45,60.42,60.44,126473.0,49.6464,49.6546,49.6299,49.6464,126473.0
2019-06-19 13:40:00,60.44,60.47,60.42,60.45,116318.0,49.6464,49.671,49.6299,49.6546,116318.0
2019-06-19 13:50:00,60.45,60.52,60.44,60.5,325594.0,49.6546,49.7121,49.6464,49.6956,325594.0
2019-06-19 14:00:00,60.5,60.86,60.47,60.76,1987664.0,49.6956,49.9913,49.671,49.9092,1987664.0
2019-06-19 14:10:00,60.76,60.8,60.72,60.76,421693.0,49.9092,49.9421,49.8763,49.9092,421693.0
2019-06-19 14:20:00,60.76,60.8,60.69,60.76,660392.0,49.9092,49.9421,49.8517,49.9092,660392.0
2019-06-19 14:30:00,60.76,60.94,60.75,60.85,1180205.0,49.9092,50.0571,49.901,49.9831,1180205.0
2019-06-19 14:40:00,60.85,60.88,60.79,60.86,947594.0,49.9831,50.0078,49.9338,49.9913,947594.0
2019-06-19 14:50:00,60.87,61.01,60.86,61.01,610481.0,49.9996,50.1146,49.9913,50.1146,610481.0
2019-06-19 15:00:00,61.01,61.08,60.99,61.07,339556.0,50.1146,50.1721,50.0981,50.1638,339556.0
2019-06-19 15:10:00,61.07,61.09,60.98,61.0,447543.0,50.1638,50.1803,50.0899,50.1063,447543.0
2019-06-19 15:20:00,60.99,61.01,60.92,61.0,662719.0,50.0981,50.1146,50.0406,50.1063,662719.0
2019-06-19 15:30:00,61.0,61.05,60.98,61.0,951087.0,50.1063,50.1474,50.0899,50.1063,951087.0
2019-06-19 15:40:00,61.0,61.11,60.96,60.98,1358326.0,50.1063,50.1967,50.0735,50.0899,1358326.0
2019-06-19 15:50:00,60.98,61.08,60.85,60.86,1718077.0,50.0899,50.1721,49.9831,49.9913,1718077.0
2019-06-20 09:30:00,61.13,61.38,61.08,61.13,908016.0,50.2131,50.4185,50.1721,50.2131,908016.0
2019-06-20 09:40:00,61.12,61.27,61.03,61.14,715895.0,50.2049,50.3281,50.131,50.2213,715895.0
2019-06-20 09:50:00,61.13,61.15,60.97,60.97,644417.0,50.2131,50.2296,50.0817,50.0817,644417.0
2019-06-20 10:00:00,60.97,60.99,60.8,60.83,888207.0,50.0817,50.0981,49.9421,49.9667,888207.0
2019-06-20 10:10:00,60.83,60.94,60.81,60.85,1366224.0,49.9667,50.0571,49.9503,49.9831,1366224.0
2019-06-20 10:20:00,60.85,60.94,60.77,60.79,755765.0,49.9831,50.0571,49.9174,49.9338,755765.0
2019-06-20 10:30:00,60.79,60.81,60.67,60.72,553933.0,49.9338,49.9503,49.8353,49.8763,553933.0
2019-06-20 10:40:00,60.72,60.73,60.54,60.59,877582.0,49.8763,49.8846,49.7285,49.7696,877582.0
2019-06-20 10:50:00,60.59,60.77,60.59,60.72,536457.0,49.7696,49.9174,49.7696,49.8763,536457.0
2019-06-20 11:00:00,60.72,60.83,60.67,60.83,463457.0,49.8763,49.9667,49.8353,49.9667,463457.0
2019-06-20 11:10:00,60.83,60.88,60.81,60.84,326402.0,49.9667,50.0078,49.9503,49.9749,326402.0
2019-06-20 11:20:00,60.83,60.85,60.74,60.77,177865.0,49.9667,49.9831,49.8928,49.9174,177865.0
2019-06-20 11:30:00,60.77,60.78,60.72,60.75,284652.0,49.9174,49.9256,49.8763,49.901,284652.0
2019-06-20 11:40:00,60.75,60.75,60.68,60.72,240104.0,49.901,49.901,49.8435,49.8763,240104.0
2019-06-20 11:50:00,60.72,60.77,60.71,60.73,170805.0,49.8763,49.9174,49.8681,49.8846,170805.0
2019-06-20 12:00:00,60.73,60.79,60.72,60.75,762849.0,49.8846,49.9338,49.8763,49.901,762849.0
2019-06-20 12:10:00,60.74,60.77,60.69,60.73,432984.0,49.8928,49.9174,49.8517,49.8846,432984.0
2019-06-20 12:20:00,60.73,60.85,60.71,60.8,207863.0,49.8846,49.9831,49.8681,49.9421,207863.0
2019-06-20 12:30:00,60.8,60.85,60.78,60.85,152314.0,49.9421,49.9831,49.9256,49.9831,152314.0
2019-06-20 12:40:00,60.84,60.87,60.79,60.84,150808.0,49.9749,49.9996,49.9338,49.9749,150808.0
2019-06-20 12:50:00,60.84,60.91,60.84,60.87,121613.0,49.9749,50.0324,49.9749,49.9996,121613.0
2019-06-20 13:00:00,60.87,60.89,60.83,60.86,78520.0,49.9996,50.016,49.9667,49.9913,78520.0
2019-06-20 13:10:00,60.87,61.01,60.86,61.0,210694.0,49.9996,50.1146,49.9913,50.1063,210694.0
2019-06-20 13:20:00,60.99,61.05,60.98,61.04,151527.0,50.0981,50.1474,50.0899,50.1392,151527.0
2019-06-20 13:30:00,61.04,61.08,61.02,61.08,117625.0,50.1392,50.1721,50.1228,50.1721,117625.0
2019-06-20 13:40:00,61.08,61.09,61.02,61.04,110089.0,50.1721,50.1803,50.1228,50.1392,110089.0
2019-06-20 13:50:00,61.04,61.06,61.0,61.02,215474.0,50.1392,50.1556,50.1063,50.1228,215474.0
2019-06-20 14:00:00,61.01,61.02,60.93,60.94,266933.0,50.1146,50.1228,50.0488,50.0571,266933.0
2019-06-20 14:10:00,60.95,61.02,60.93,61.0,148187.0,50.0653,50.1228,50.0488,50.1063,148187.0
2019-06-20 14:20:00,61.0,61.0,60.92,60.94,98218.0,50.1063,50.1063,50.0406,50.0571,98218.0
2019-06-20 14:30:00,60.93,61.06,60.92,61.04,405613.0,50.0488,50.1556,50.0406,50.1392,405613.0
2019-06-20 14:40:00,61.04,61.12,61.03,61.07,316186.0,50.1392,50.2049,50.131,50.1638,316186.0
2019-06-20 14:50:00,61.08,61.26,61.07,61.24,206958.0,50.1721,50.3199,50.1638,50.3035,206958.0
2019-06-20 15:00:00,61.25,61.28,61.18,61.22,455266.0,50.3117,50.3363,50.2542,50.2871,455266.0
2019-06-20 15:10:00,61.22,61.22,61.16,61.17,248124.0,50.2871,50.2871,50.2378,50.246,248124.0
2019-06-20 15:20:00,61.17,61.21,61.11,61.13,445618.0,50.246,50.2788,50.1967,50.2131,445618.0
2019-06-20 15:30:00,61.13,61.14,61.02,61.08,367563.0,50.2131,50.2213,50.1228,50.1721,367563.0
2019-06-20 15:40:00,61.09,61.22,61.08,61.2,545671.0,50.1803,50.2871,50.1721,50.2706,545671.0
2019-06-20 15:50:00,61.2,61.34,61.16,61.2,2045932.0,50.2706,50.3856,50.2378,50.2706,2045932.0
2019-06-21 09:30:00,60.69,60.74,60.4,60.57,838261.0,50.2485,50.2899,50.0084,50.1492,838261.0
2019-06-21 09:40:00,60.56,60.68,60.5,60.67,569144.0,50.1409,50.2403,50.0912,50.232,569144.0
2019-06-21 09:50:00,60.66,60.69,60.48,60.48,654147.0,50.2237,50.2485,50.0747,50.0747,654147.0
2019-06-21 10:00:00,60.48,60.52,60.32,60.33,892701.0,50.0747,50.1078,49.9422,49.9505,892701.0
2019-06-21 10:10:00,60.32,60.42,60.31,60.35,242370.0,49.9422,50.025,49.9339,49.967,242370.0
2019-06-21 10:20:00,60.35,60.38,60.26,60.36,135027.0,49.967,49.9919,49.8925,49.9753,135027.0
2019-06-21 10:30:00,60.35,60.46,60.34,60.41,385757.0,49.967,50.0581,49.9588,50.0167,385757.0
2019-06-21 10:40:00,60.42,60.47,60.37,60.39,221294.0,50.025,50.0664,49.9836,50.0002,221294.0
2019-06-21 10:50:00,60.39,60.39,60.35,60.36,117669.0,50.0002,50.0002,49.967,49.9753,117669.0
2019-06-21 11:00:00,60.37,60.58,60.34,60.54,404093.0,49.9836,50.1575,49.9588,50.1243,404093.0
2019-06-21 11:10:00,60.53,60.57,60.5,60.55,262557.0,50.1161,50.1492,50.0912,50.1326,262557.0
2019-06-21 11:20:00,60.56,60.59,60.52,60.56,213872.0,50.1409,50.1657,50.1078,50.1409,213872.0
2019-06-21 11:30:00,60.56,60.66,60.56,60.66,156599.0,50.1409,50.2237,50.1409,50.2237,156599.0
2019-06-21 11:40:00,60.65,60.7,60.63,60.68,227318.0,50.2154,50.2568,50.1989,50.2403,227318.0
2019-06-21 11:50:00,60.68,60.71,60.58,60.7,490844.0,50.2403,50.2651,50.1575,50.2568,490844.0
2019-06-21 12:00:00,60.71,60.75,60.7,60.71,202672.0,50.2651,50.2982,50.2568,50.2651,202672.0
2019-06-21 12:10:00,60.71,60.75,60.69,60.75,83314.0,50.2651,50.2982,50.2485,50.2982,83314.0
2019-06-21 12:20:00,60.75,60.84,60.72,60.83,167226.0,50.2982,50.3727,50.2734,50.3645,167226.0
2019-06-21 12:30:00,60.83,60.85,60.79,60.8,179103.0,50.3645,50.381,50.3313,50.3396,179103.0
2019-06-21 12:40:00,60.81,60.84,60.79,60.82,118122.0,50.3479,50.3727,50.3313,50.3562,118122.0
2019-06-21 12:50:00,60.82,60.82,60.75,60.82,221500.0,50.3562,50.3562,50.2982,50.3562,221500.0
2019-06-21 13:00:00,60.81,60.91,60.81,60.88,296935.0,50.3479,50.4307,50.3479,50.4059,296935.0
2019-06-21 13:10:00,60.89,60.9,60.85,60.89,70741.0,50.4141,50.4224,50.381,50.4141,70741.0
2019-06-21 13:20:00,60.89,60.9,60.79,60.84,259334.0,50.4141,50.4224,50.3313,50.3727,259334.0
2019-06-21 13:30:00,60.84,60.91,60.84,60.91,195078.0,50.3727,50.4307,50.3727,50.4307,195078.0
2019-06-21 13:40:00,60.9,60.94,60.89,60.92,101247.0,50.4224,50.4555,50.4141,50.439,101247.0
2019-06-21 13:50:00,60.92,60.94,60.87,60.92,91600.0,50.439,50.4555,50.3976,50.439,91600.0
2019-06-21 14:00:00,60.93,60.95,60.83,60.84,127587.0,50.4473,50.4638,50.3645,50.3727,127587.0
2019-06-21 14:10:00,60.83,60.9,60.83,60.88,192967.0,50.3645,50.4224,50.3645,50.4059,192967.0
2019-06-21 14:20:00,60.88,60.95,60.85,60.93,189758.0,50.4059,50.4638,50.381,50.4473,189758.0
2019-06-21 14:30:00,60.93,61.02,60.91,61.0,259521.0,50.4473,50.5218,50.4307,50.5052,259521.0
2019-06-21 14:40:00,61.0,61.02,60.96,61.0,249116.0,50.5052,50.5218,50.4721,50.5052,249116.0
2019-06-21 14:50:00,61.0,61.03,60.94,60.95,516727.0,50.5052,50.53,50.4555,50.4638,516727.0
2019-06-21 15:00:00,60.95,61.0,60.93,60.98,193402.0,50.4638,50.5052,50.4473,50.4886,193402.0
2019-06-21 15:10:00,60.99,61.01,60.93,61.0,308467.0,50.4969,50.5135,50.4473,50.5052,308467.0
2019-06-21 15:20:00,60.99,61.01,60.95,60.95,227701.0,50.4969,50.5135,50.4638,50.4638,227701.0
2019-06-21 15:30:00,60.96,60.97,60.9,60.97,489228.0,50.4721,50.4804,50.4224,50.4804,489228.0
2019-06-21 15:40:00,60.97,61.05,60.96,61.05,1069690.0,50.4804,50.5466,50.4721,50.5466,1069690.0
2019-06-21 15:50:00,61.05,61.1,60.97,60.99,2502206.0,50.5466,50.588,50.4804,50.4969,2502206.0
2019-06-24 09:30:00,61.1,61.19,60.91,60.92,499706.0,50.588,50.6625,50.4307,50.439,499706.0
2019-06-24 09:40:00,60.93,61.04,60.85,60.96,407007.0,50.4473,50.5383,50.381,50.4721,407007.0
2019-06-24 09:50:00,60.96,61.01,60.85,60.88,234050.0,50.4721,50.5135,50.381,50.4059,234050.0
2019-06-24 10:00:00,60.87,60.89,60.78,60.84,300683.0,50.3976,50.4141,50.3231,50.3727,300683.0
2019-06-24 10:10:00,60.84,60.88,60.78,60.85,343565.0,50.3727,50.4059,50.3231,50.381,343565.0
2019-06-24 10:20:00,60.86,60.88,60.8,60.81,154958.0,50.3893,50.4059,50.3396,50.3479,154958.0
2019-06-24 10:30:00,60.82,60.9,60.78,60.9,206628.0,50.3562,50.4224,50.3231,50.4224,206628.0
2019-06-24 10:40:00,60.9,60.98,60.88,60.98,188189.0,50.4224,50.4886,50.4059,50.4886,188189.0
2019-06-24 10:50:00,60.97,61.07,60.94,61.03,292085.0,50.4804,50.5632,50.4555,50.53,292085.0
2019-06-24 11:00:00,61.03,61.09,61.01,61.08,359060.0,50.53,50.5797,50.5135,50.5714,359060.0
2019-06-24 11:10:00,61.07,61.12,61.03,61.08,320601.0,50.5632,50.6046,50.53,50.5714,320601.0
2019-06-24 11:20:00,61.09,61.13,61.04,61.13,235684.0,50.5797,50.6128,50.5383,50.6128,235684.0
2019-06-24 11:30:00,61.13,61.13,61.04,61.1,181114.0,50.6128,50.6128,50.5383,50.588,181114.0
2019-06-24 11:40:00,61.1,61.11,61.03,61.08,144514.0,50.588,50.5963,50.53,50.5714,144514.0
2019-06-24 11:50:00,61.09,61.11,61.03,61.05,128430.0,50.5797,50.5963,50.53,50.5466,128430.0
2019-06-24 12:00:00,61.05,61.12,61.04,61.11,258123.0,50.5466,50.6046,50.5383,50.5963,258123.0
2019-06-24 12:10:00,61.11,61.11,61.05,61.06,119608.0,50.5963,50.5963,50.5466,50.5549,119608.0
2019-06-24 12:20:00,61.07,61.1,61.04,61.08,86172.0,50.5632,50.588,50.5383,50.5714,86172.0
2019-06-24 12:30:00,61.07,61.11,61.05,61.08,124901.0,50.5632,50.5963,50.5466,50.5714,124901.0
2019-06-24 12:40:00,61.08,61.12,61.03,61.03,115554.0,50.5714,50.6046,50.53,50.53,115554.0
2019-06-24 12:50:00,61.03,61.03,60.98,61.0,124634.0,50.53,50.53,50.4886,50.5052,124634.0
2019-06-24 13:00:00,61.0,61.01,60.97,60.98,62984.0,50.5052,50.5135,50.4804,50.4886,62984.0
2019-06-24 13:10:00,60.98,61.0,60.94,60.97,105343.0,50.4886,50.5052,50.4555,50.4804,105343.0
2019-06-24 13:20:00,60.97,61.0,60.97,61.0,105984.0,50.4804,50.5052,50.4804,50.5052,105984.0
2019-06-24 13:30:00,61.0,61.03,60.99,61.0,164810.0,50.5052,50.53,50.4969,50.5052,164810.0
2019-06-24 13:40:00,61.01,61.02,60.94,60.95,170345.0,50.5135,50.5218,50.4555,50.4638,170345.0
2019-06-24 13:50:00,60.96,60.99,60.94,60.97,92919.0,50.4721,50.4969,50.4555,50.4804,92919.0
2019-06-24 14:00:00,60.97,61.0,60.93,60.97,167878.0,50.4804,50.5052,50.4473,50.4804,167878.0
2019-06-24 14:10:00,60.98,60.98,60.9,60.9,118306.0,50.4886,50.4886,50.4224,50.4224,118306.0
2019-06-24 14:20:00,60.9,60.93,60.89,60.92,117677.0,50.4224,50.4473,50.4141,50.439,117677.0
2019-06-24 14:30:00,60.92,60.98,60.92,60.96,113540.0,50.439,50.4886,50.439,50.4721,113540.0
2019-06-24 14:40:00,60.95,60.98,60.92,60.98,166786.0,50.4638,50.4886,50.439,50.4886,166786.0
2019-06-24 14:50:00,60.98,60.99,60.91,60.92,123586.0,50.4886,50.4969,50.4307,50.439,123586.0
2019-06-24 15:00:00,60.91,60.95,60.87,60.9,196371.0,50.4307,50.4638,50.3976,50.4224,196371.0
2019-06-24 15:10:00,60.9,60.98,60.9,60.96,184780.0,50.4224,50.4886,50.4224,50.4721,184780.0
2019-06-24 15:20:00,60.96,61.01,60.95,60.96,192504.0,50.4721,50.5135,50.4638,50.4721,192504.0
2019-06-24 15:30:00,60.97,60.98,60.88,60.9,130786.0,50.4804,50.4886,50.4059,50.4224,130786.0
2019-06-24 15:40:00,60.91,61.04,60.9,61.0,282703.0,50.4307,50.5383,50.4224,50.5052,282703.0
2019-06-24 15:50:00,61.0,61.04,60.94,61.0,1155387.0,50.5052,50.5383,50.4555,50.5052,1155387.0
2019-06-25 09:30:00,61.06,61.06,60.89,60.91,610618.0,50.5549,50.5549,50.4141,50.4307,610618.0
2019-06-25 09:40:00,60.91,61.02,60.88,60.92,720267.0,50.4307,50.5218,50.4059,50.439,720267.0
2019-06-25 09:50:00,60.91,60.91,60.79,60.8,476302.0,50.4307,50.4307,50.3313,50.3396,476302.0
2019-06-25 10:00:00,60.8,60.93,60.77,60.91,671112.0,50.3396,50.4473,50.3148,50.4307,671112.0
2019-06-25 10:10:00,60.91,61.01,60.89,60.9,303646.0,50.4307,50.5135,50.4141,50.4224,303646.0
2019-06-25 10:20:00,60.9,60.99,60.87,60.97,279135.0,50.4224,50.4969,50.3976,50.4804,279135.0
2019-06-25 10:30:00,60.97,60.98,60.9,60.94,357583.0,50.4804,50.4886,50.4224,50.4555,357583.0
2019-06-25 10:40:00,60.95,60.95,60.9,60.93,240600.0,50.4638,50.4638,50.4224,50.4473,240600.0
2019-06-25 10:50:00,60.93,61.05,60.91,61.01,305688.0,50.4473,50.5466,50.4307,50.5135,305688.0
2019-06-25 11:00:00,61.01,61.01,60.89,60.94,317280.0,50.5135,50.5135,50.4141,50.4555,317280.0
2019-06-25 11:10:00,60.95,61.01,60.94,60.99,276464.0,50.4638,50.5135,50.4555,50.4969,276464.0
2019-06-25 11:20:00,60.99,60.99,60.93,60.94,329554.0,50.4969,50.4969,50.4473,50.4555,329554.0
2019-06-25 11:30:00,60.94,60.96,60.88,60.9,140801.0,50.4555,50.4721,50.4059,50.4224,140801.0
2019-06-25 11:40:00,60.9,60.94,60.89,60.93,84706.0,50.4224,50.4555,50.4141,50.4473,84706.0
2019-06-25 11:50:00,60.93,61.0,60.92,60.99,76461.0,50.4473,50.5052,50.439,50.4969,76461.0
2019-06-25 12:00:00,60.99,60.99,60.9,60.92,179807.0,50.4969,50.4969,50.4224,50.439,179807.0
2019-06-25 12:10:00,60.92,60.93,60.87,60.88,141955.0,50.439,50.4473,50.3976,50.4059,141955.0
2019-06-25 12:20:00,60.88,60.91,60.87,60.89,151342.0,50.4059,50.4307,50.3976,50.4141,151342.0
2019-06-25 12:30:00,60.9,60.92,60.83,60.83,219853.0,50.4224,50.439,50.3645,50.3645,219853.0
2019-06-25 12:40:00,60.82,60.86,60.79,60.82,355267.0,50.3562,50.3893,50.3313,50.3562,355267.0
2019-06-25 12:50:00,60.83,60.88,60.83,60.88,66877.0,50.3645,50.4059,50.3645,50.4059,66877.0
2019-06-25 13:00:00,60.87,60.87,60.78,60.83,488619.0,50.3976,50.3976,50.3231,50.3645,488619.0
2019-06-25 13:10:00,60.83,60.9,60.82,60.84,258118.0,50.3645,50.4224,50.3562,50.3727,258118.0
2019-06-25 13:20:00,60.84,60.85,60.78,60.83,150304.0,50.3727,50.381,50.3231,50.3645,150304.0
2019-06-25 13:30:00,60.82,60.92,60.81,60.92,224613.0,50.3562,50.439,50.3479,50.439,224613.0
2019-06-25 13:40:00,60.92,60.95,60.89,60.94,161997.0,50.439,50.4638,50.4141,50.4555,161997.0
2019-06-25 13:50:00,60.94,60.94,60.88,60.91,89384.0,50.4555,50.4555,50.4059,50.4307,89384.0
2019-06-25 14:00:00,60.91,60.91,60.82,60.88,116841.0,50.4307,50.4307,50.3562,50.4059,116841.0
2019-06-25 14:10:00,60.88,60.92,60.85,60.92,213086.0,50.4059,50.439,50.381,50.439,213086.0
2019-06-25 14:20:00,60.92,60.94,60.87,60.89,191859.0,50.439,50.4555,50.3976,50.4141,191859.0
2019-06-25 14:30:00,60.89,60.9,60.79,60.84,150009.0,50.4141,50.4224,50.3313,50.3727,150009.0
2019-06-25 14:40:00,60.84,60.88,60.81,60.85,144687.0,50.3727,50.4059,50.3479,50.381,144687.0
2019-06-25 14:50:00,60.86,60.93,60.83,60.92,136327.0,50.3893,50.4473,50.3645,50.439,136327.0
2019-06-25 15:00:00,60.92,60.97,60.9,60.95,96123.0,50.439,50.4804,50.4224,50.4638,96123.0
2019-06-25 15:10:00,60.95,60.96,60.8,60.82,96580.0,50.4638,50.4721,50.3396,50.3562,96580.0
2019-06-25 15:20:00,60.82,60.86,60.79,60.8,212055.0,50.3562,50.3893,50.3313,50.3396,212055.0
2019-06-25 15:30:00,60.79,60.8,60.69,60.71,375940.0,50.3313,50.3396,50.2485,50.2651,375940.0
2019-06-25 15:40:00,60.7,60.71,60.52,60.53,313805.0,50.2568,50.2651,50.1078,50.1161,313805.0
2019-06-25 15:50:00,60.53,60.67,60.5,60.62,1462751.0,50.1161,50.232,50.0912,50.1906,1462751.0
2019-06-26 09:30:00,60.52,60.52,60.21,60.23,771838.0,50.1078,50.1078,49.8511,49.8677,771838.0
2019-06-26 09:40:00,60.23,60.27,60.12,60.12,602400.0,49.8677,49.9008,49.7766,49.7766,602400.0
2019-06-26 09:50:00,60.12,60.18,60.09,60.11,362766.0,49.7766,49.8263,49.7518,49.7683,362766.0
2019-06-26 10:00:00,60.1,60.15,60.01,60.05,337680.0,49.76,49.8014,49.6855,49.7187,337680.0
2019-06-26 10:10:00,60.05,60.11,60.01,60.02,219223.0,49.7187,49.7683,49.6855,49.6938,219223.0
2019-06-26 10:20:00,60.03,60.08,59.97,60.01,191871.0,49.7021,49.7435,49.6524,49.6855,191871.0
2019-06-26 10:30:00,60.0,60.01,59.85,60.0,378992.0,49.6773,49.6855,49.5531,49.6773,378992.0
2019-06-26 10:40:00,60.0,60.19,60.0,60.19,677773.0,49.6773,49.8346,49.6773,49.8346,677773.0
2019-06-26 10:50:00,60.19,60.21,60.09,60.12,267754.0,49.8346,49.8511,49.7518,49.7766,267754.0
2019-06-26 11:00:00,60.11,60.11,59.97,59.97,298080.0,49.7683,49.7683,49.6524,49.6524,298080.0
2019-06-26 11:10:00,59.98,59.99,59.86,59.89,238182.0,49.6607,49.669,49.5613,49.5862,238182.0
2019-06-26 11:20:00,59.89,59.9,59.78,59.82,216982.0,49.5862,49.5945,49.4951,49.5282,216982.0
2019-06-26 11:30:00,59.81,59.81,59.75,59.79,273605.0,49.5199,49.5199,49.4703,49.5034,273605.0
2019-06-26 11:40:00,59.78,59.89,59.77,59.83,277213.0,49.4951,49.5862,49.4868,49.5365,277213.0
2019-06-26 11:50:00,59.83,59.86,59.81,59.86,110806.0,49.5365,49.5613,49.5199,49.5613,110806.0
2019-06-26 12:00:00,59.86,59.9,59.83,59.84,66394.0,49.5613,49.5945,49.5365,49.5448,66394.0
2019-06-26 12:10:00,59.84,59.87,59.79,59.8,101486.0,49.5448,49.5696,49.5034,49.5117,101486.0
2019-06-26 12:20:00,59.8,59.83,59.79,59.8,146604.0,49.5117,49.5365,49.5034,49.5117,146604.0
2019-06-26 12:30:00,59.81,59.86,59.8,59.85,456274.0,49.5199,49.5613,49.5117,49.5531,456274.0
2019-06-26 12:40:00,59.84,59.85,59.75,59.76,136962.0,49.5448,49.5531,49.4703,49.4785,136962.0
2019-06-26 12:50:00,59.76,59.8,59.73,59.78,150025.0,49.4785,49.5117,49.4537,49.4951,150025.0
2019-06-26 13:00:00,59.78,59.78,59.71,59.73,149319.0,49.4951,49.4951,49.4371,49.4537,149319.0
2019-06-26 13:10:00,59.72,59.73,59.65,59.67,252274.0,49.4454,49.4537,49.3875,49.404,252274.0
2019-06-26 13:20:00,59.67,59.71,59.65,59.69,413896.0,49.404,49.4371,49.3875,49.4206,413896.0
2019-06-26 13:30:00,59.69,59.71,59.61,59.61,522653.0,49.4206,49.4371,49.3544,49.3544,522653.0
2019-06-26 13:40:00,59.61,59.66,59.61,59.63,256250.0,49.3544,49.3957,49.3544,49.3709,256250.0
2019-06-26 13:50:00,59.63,59.72,59.61,59.71,345789.0,49.3709,49.4454,49.3544,49.4371,345789.0
2019-06-26 14:00:00,59.71,59.76,59.69,59.7,222409.0,49.4371,49.4785,49.4206,49.4289,222409.0
2019-06-26 14:10:00,59.7,59.71,59.65,59.66,296639.0,49.4289,49.4371,49.3875,49.3957,296639.0
2019-06-26 14:20:00,59.65,59.69,59.64,59.68,348532.0,49.3875,49.4206,49.3792,49.4123,348532.0
2019-06-26 14:30:00,59.68,59.68,59.45,59.49,340835.0,49.4123,49.4123,49.2219,49.255,340835.0
2019-06-26 14:40:00,59.49,59.51,59.38,59.5,610365.0,49.255,49.2716,49.1639,49.2633,610365.0
2019-06-26 14:50:00,59.5,59.57,59.44,59.55,662976.0,49.2633,49.3212,49.2136,49.3047,662976.0
2019-06-26 15:00:00,59.56,59.61,59.5,59.54,484374.0,49.313,49.3544,49.2633,49.2964,484374.0
2019-06-26 15:10:00,59.53,59.56,59.48,59.53,248497.0,49.2881,49.313,49.2467,49.2881,248497.0
2019-06-26 15:20:00,59.54,59.55,59.44,59.45,160839.0,49.2964,49.3047,49.2136,49.2219,160839.0
2019-06-26 15:30:00,59.45,59.53,59.44,59.5,495537.0,49.2219,49.2881,49.2136,49.2633,495537.0
2019-06-26 15:40:00,59.5,59.58,59.49,59.53,1332077.0,49.2633,49.3295,49.255,49.2881,1332077.0
2019-06-26 15:50:00,59.54,59.56,59.3,59.33,2546195.0,49.2964,49.313,49.0977,49.1225,2546195.0
2019-06-27 09:30:00,59.51,59.68,59.42,59.46,543839.0,49.2716,49.4123,49.197,49.2302,543839.0
2019-06-27 09:40:00,59.46,59.5,59.31,59.37,586397.0,49.2302,49.2633,49.106,49.1556,586397.0
2019-06-27 09:50:00,59.37,59.4,59.3,59.36,430226.0,49.1556,49.1805,49.0977,49.1474,430226.0
2019-06-27 10:00:00,59.36,59.46,59.3,59.31,325380.0,49.1474,49.2302,49.0977,49.106,325380.0
2019-06-27 10:10:00,59.32,59.35,59.16,59.27,539695.0,49.1142,49.1391,48.9818,49.0728,539695.0
2019-06-27 10:20:00,59.27,59.38,59.27,59.31,423603.0,49.0728,49.1639,49.0728,49.106,423603.0
2019-06-27 10:30:00,59.31,59.38,59.27,59.3,304645.0,49.106,49.1639,49.0728,49.0977,304645.0
2019-06-27 10:40:00,59.3,59.41,59.27,59.39,412062.0,49.0977,49.1888,49.0728,49.1722,412062.0
2019-06-27 10:50:00,59.4,59.4,59.28,59.32,310318.0,49.1805,49.1805,49.0811,49.1142,310318.0
2019-06-27 11:00:00,59.32,59.4,59.29,59.38,236229.0,49.1142,49.1805,49.0894,49.1639,236229.0
2019-06-27 11:10:00,59.38,59.41,59.3,59.4,303333.0,49.1639,49.1888,49.0977,49.1805,303333.0
2019-06-27 11:20:00,59.4,59.52,59.38,59.39,373581.0,49.1805,49.2798,49.1639,49.1722,373581.0
2019-06-27 11:30:00,59.4,59.45,59.38,59.43,320280.0,49.1805,49.2219,49.1639,49.2053,320280.0
2019-06-27 11:40:00,59.43,59.44,59.37,59.41,161025.0,49.2053,49.2136,49.1556,49.1888,161025.0
2019-06-27 11:50:00,59.4,59.41,59.33,59.35,167390.0,49.1805,49.1888,49.1225,49.1391,167390.0
2019-06-27 12:00:00,59.34,59.4,59.32,59.39,131634.0,49.1308,49.1805,49.1142,49.1722,131634.0
2019-06-27 12:10:00,59.39,59.42,59.36,59.37,223271.0,49.1722,49.197,49.1474,49.1556,223271.0
2019-06-27 12:20:00,59.37,59.37,59.28,59.28,153561.0,49.1556,49.1556,49.0811,49.0811,153561.0
2019-06-27 12:30:00,59.29,59.4,59.28,59.37,196527.0,49.0894,49.1805,49.0811,49.1556,196527.0
2019-06-27 12:40:00,59.37,59.41,59.35,59.41,145484.0,49.1556,49.1888,49.1391,49.1888,145484.0
2019-06-27 12:50:00,59.4,59.41,59.36,59.39,77157.0,49.1805,49.1888,49.1474,49.1722,77157.0
2019-06-27 13:00:00,59.38,59.39,59.35,59.39,77386.0,49.1639,49.1722,49.1391,49.1722,77386.0
2019-06-27 13:10:00,59.4,59.44,59.4,59.44,75921.0,49.1805,49.2136,49.1805,49.2136,75921.0
2019-06-27 13:20:00,59.44,59.48,59.42,59.43,111579.0,49.2136,49.2467,49.197,49.2053,111579.0
2019-06-27 13:30:00,59.43,59.5,59.4,59.49,133293.0,49.2053,49.2633,49.1805,49.255,133293.0
2019-06-27 13:40:00,59.49,59.51,59.45,59.46,194560.0,49.255,49.2716,49.2219,49.2302,194560.0
2019-06-27 13:50:00,59.46,59.48,59.43,59.45,221877.0,49.2302,49.2467,49.2053,49.2219,221877.0
2019-06-27 14:00:00,59.46,59.46,59.37,59.41,104525.0,49.2302,49.2302,49.1556,49.1888,104525.0
2019-06-27 14:10:00,59.41,59.45,59.35,59.36,89375.0,49.1888,49.2219,49.1391,49.1474,89375.0
2019-06-27 14:20:00,59.36,59.37,59.31,59.33,136956.0,49.1474,49.1556,49.106,49.1225,136956.0
2019-06-27 14:30:00,59.34,59.4,59.33,59.4,217126.0,49.1308,49.1805,49.1225,49.1805,217126.0
2019-06-27 14:40:00,59.39,59.4,59.35,59.37,98261.0,49.1722,49.1805,49.1391,49.1556,98261.0
2019-06-27 14:50:00,59.37,59.4,59.33,59.35,183613.0,49.1556,49.1805,49.1225,49.1391,183613.0
2019-06-27 15:00:00,59.36,59.38,59.27,59.33,224661.0,49.1474,49.1639,49.0728,49.1225,224661.0
2019-06-27 15:10:00,59.32,59.35,59.26,59.28,158129.0,49.1142,49.1391,49.0646,49.0811,158129.0
2019-06-27 15:20:00,59.27,59.29,59.23,59.27,199100.0,49.0728,49.0894,49.0397,49.0728,199100.0
2019-06-27 15:30:00,59.27,59.37,59.22,59.37,268464.0,49.0728,49.1556,49.0314,49.1556,268464.0
2019-06-27 15:40:00,59.37,59.43,59.33,59.34,621600.0,49.1556,49.2053,49.1225,49.1308,621600.0
2019-06-27 15:50:00,59.34,59.43,59.27,59.4,2031364.0,49.1308,49.2053,49.0728,49.1805,2031364.0
2019-06-28 09:30:00,59.42,59.52,59.3,59.38,398265.0,49.197,49.2798,49.0977,49.1639,398265.0
2019-06-28 09:40:00,59.39,59.52,59.38,59.5,413656.0,49.1722,49.2798,49.1639,49.2633,413656.0
2019-06-28 09:50:00,59.5,59.69,59.47,59.69,520610.0,49.2633,49.4206,49.2384,49.4206,520610.0
2019-06-28 10:00:00,59.68,59.78,59.65,59.69,440887.0,49.4123,49.4951,49.3875,49.4206,440887.0
2019-06-28 10:10:00,59.69,59.78,59.66,59.78,772317.0,49.4206,49.4951,49.3957,49.4951,772317.0
2019-06-28 10:20:00,59.79,59.84,59.76,59.82,523374.0,49.5034,49.5448,49.4785,49.5282,523374.0
2019-06-28 10:30:00,59.82,59.96,59.82,59.92,445312.0,49.5282,49.6441,49.5282,49.611,445312.0
2019-06-28 10:40:00,59.91,59.93,59.83,59.84,415966.0,49.6027,49.6193,49.5365,49.5448,415966.0
2019-06-28 10:50:00,59.84,59.86,59.74,59.74,295835.0,49.5448,49.5613,49.462,49.462,295835.0
2019-06-28 11:00:00,59.74,59.74,59.62,59.62,464135.0,49.462,49.462,49.3626,49.3626,464135.0
2019-06-28 11:10:00,59.62,59.64,59.55,59.58,335037.0,49.3626,49.3792,49.3047,49.3295,335037.0
2019-06-28 11:20:00,59.58,59.59,59.49,59.54,437889.0,49.3295,49.3378,49.255,49.2964,437889.0
2019-06-28 11:30:00,59.55,59.59,59.49,59.51,213793.0,49.3047,49.3378,49.255,49.2716,213793.0
2019-06-28 11:40:00,59.5,59.52,59.46,59.46,127454.0,49.2633,49.2798,49.2302,49.2302,127454.0
2019-06-28 11:50:00,59.46,59.49,59.39,59.41,139884.0,49.2302,49.255,49.1722,49.1888,139884.0
2019-06-28 12:00:00,59.41,59.46,59.36,59.45,255522.0,49.1888,49.2302,49.1474,49.2219,255522.0
2019-06-28 12:10:00,59.45,59.52,59.44,59.52,104481.0,49.2219,49.2798,49.2136,49.2798,104481.0
2019-06-28 12:20:00,59.51,59.62,59.51,59.58,316711.0,49.2716,49.3626,49.2716,49.3295,316711.0
2019-06-28 12:30:00,59.58,59.61,59.51,59.6,257354.0,49.3295,49.3544,49.2716,49.3461,257354.0
2019-06-28 12:40:00,59.6,59.63,59.58,59.63,107739.0,49.3461,49.3709,49.3295,49.3709,107739.0
2019-06-28 12:50:00,59.63,59.64,59.58,59.61,122729.0,49.3709,49.3792,49.3295,49.3544,122729.0
2019-06-28 13:00:00,59.6,59.66,59.6,59.65,123108.0,49.3461,49.3957,49.3461,49.3875,123108.0
2019-06-28 13:10:00,59.65,59.66,59.57,59.58,150044.0,49.3875,49.3957,49.3212,49.3295,150044.0
2019-06-28 13:20:00,59.57,59.63,59.57,59.62,214599.0,49.3212,49.3709,49.3212,49.3626,214599.0
2019-06-28 13:30:00,59.62,59.65,59.6,59.64,118614.0,49.3626,49.3875,49.3461,49.3792,118614.0
2019-06-28 13:40:00,59.64,59.67,59.61,59.64,162153.0,49.3792,49.404,49.3544,49.3792,162153.0
2019-06-28 13:50:00,59.64,59.65,59.6,59.63,119950.0,49.3792,49.3875,49.3461,49.3709,119950.0
2019-06-28 14:00:00,59.63,59.67,59.6,59.61,173986.0,49.3709,49.404,49.3461,49.3544,173986.0
2019-06-28 14:10:00,59.59,59.61,59.56,59.59,895762.0,49.3378,49.3544,49.313,49.3378,895762.0
2019-06-28 14:20:00,59.59,59.6,59.56,59.59,244684.0,49.3378,49.3461,49.313,49.3378,244684.0
2019-06-28 14:30:00,59.6,59.64,59.57,59.61,286905.0,49.3461,49.3792,49.3212,49.3544,286905.0
2019-06-28 14:40:00,59.61,59.64,59.59,59.62,151440.0,49.3544,49.3792,49.3378,49.3626,151440.0
2019-06-28 14:50:00,59.62,59.63,59.56,59.59,555914.0,49.3626,49.3709,49.313,49.3378,555914.0
2019-06-28 15:00:00,59.58,59.63,59.55,59.62,328367.0,49.3295,49.3709,49.3047,49.3626,328367.0
2019-06-28 15:10:00,59.62,59.62,59.55,59.59,800152.0,49.3626,49.3626,49.3047,49.3378,800152.0
2019-06-28 15:20:00,59.6,59.61,59.55,59.6,330804.0,49.3461,49.3544,49.3047,49.3461,330804.0
2019-06-28 15:30:00,59.6,59.64,59.46,59.53,410554.0,49.3461,49.3792,49.2302,49.2881,410554.0
2019-06-28 15:40:00,59.52,59.55,59.46,59.54,648568.0,49.2798,49.3047,49.2302,49.2964,648568.0
2019-06-28 15:50:00,59.54,59.71,59.53,59.69,1976331.0,49.2964,49.4371,49.2881,49.4206,1976331.0
2019-07-01 09:30:00,59.67,59.73,59.45,59.56,1011576.0,49.404,49.4537,49.2219,49.313,1011576.0
2019-07-01 09:40:00,59.56,59.64,59.39,59.41,589183.0,49.313,49.3792,49.1722,49.1888,589183.0
2019-07-01 09:50:00,59.4,59.41,59.15,59.21,1062396.0,49.1805,49.1888,48.9735,49.0232,1062396.0
2019-07-01 10:00:00,59.21,59.23,58.96,58.96,701765.0,49.0232,49.0397,48.8162,48.8162,701765.0
2019-07-01 10:10:00,58.96,59.09,58.94,59.08,440795.0,48.8162,48.9238,48.7996,48.9155,440795.0
2019-07-01 10:20:00,59.08,59.34,59.08,59.31,779955.0,48.9155,49.1308,48.9155,49.106,779955.0
2019-07-01 10:30:00,59.31,59.5,59.3,59.44,354113.0,49.106,49.2633,49.0977,49.2136,354113.0
2019-07-01 10:40:00,59.43,59.49,59.39,59.4,478253.0,49.2053,49.255,49.1722,49.1805,478253.0
2019-07-01 10:50:00,59.4,59.4,59.31,59.33,422267.0,49.1805,49.1805,49.106,49.1225,422267.0
2019-07-01 11:00:00,59.34,59.4,59.31,59.37,248304.0,49.1308,49.1805,49.106,49.1556,248304.0
2019-07-01 11:10:00,59.37,59.44,59.31,59.42,602571.0,49.1556,49.2136,49.106,49.197,602571.0
2019-07-01 11:20:00,59.42,59.47,59.38,59.47,232697.0,49.197,49.2384,49.1639,49.2384,232697.0
2019-07-01 11:30:00,59.48,59.51,59.44,59.48,305271.0,49.2467,49.2716,49.2136,49.2467,305271.0
2019-07-01 11:40:00,59.48,59.48,59.35,59.37,564755.0,49.2467,49.2467,49.1391,49.1556,564755.0
2019-07-01 11:50:00,59.37,59.37,59.23,59.29,353004.0,49.1556,49.1556,49.0397,49.0894,353004.0
2019-07-01 12:00:00,59.3,59.3,59.2,59.22,750603.0,49.0977,49.0977,49.0149,49.0314,750603.0
2019-07-01 12:10:00,59.22,59.24,59.19,59.22,221919.0,49.0314,49.048,49.0066,49.0314,221919.0
2019-07-01 12:20:00,59.21,59.22,59.15,59.16,549452.0,49.0232,49.0314,48.9735,48.9818,549452.0
2019-07-01 12:30:00,59.15,59.15,59.05,59.08,538793.0,48.9735,48.9735,48.8907,48.9155,538793.0
2019-07-01 12:40:00,59.08,59.13,59.06,59.1,428201.0,48.9155,48.9569,48.899,48.9321,428201.0
2019-07-01 12:50:00,59.1,59.12,59.02,59.03,140634.0,48.9321,48.9487,48.8659,48.8741,140634.0
2019-07-01 13:00:00,59.03,59.11,59.02,59.07,243496.0,48.8741,48.9404,48.8659,48.9073,243496.0
2019-07-01 13:10:00,59.07,59.11,59.02,59.07,332965.0,48.9073,48.9404,48.8659,48.9073,332965.0
2019-07-01 13:20:00,59.08,59.16,59.07,59.12,187142.0,48.9155,48.9818,48.9073,48.9487,187142.0
2019-07-01 13:30:00,59.12,59.16,59.11,59.13,108295.0,48.9487,48.9818,48.9404,48.9569,108295.0
2019-07-01 13:40:00,59.13,59.21,59.1,59.2,141019.0,48.9569,49.0232,48.9321,49.0149,141019.0
2019-07-01 13:50:00,59.21,59.25,59.21,59.23,124679.0,49.0232,49.0563,49.0232,49.0397,124679.0
2019-07-01 14:00:00,59.23,59.26,59.21,59.25,317421.0,49.0397,49.0646,49.0232,49.0563,317421.0
2019-07-01 14:10:00,59.26,59.33,59.24,59.33,270996.0,49.0646,49.1225,49.048,49.1225,270996.0
2019-07-01 14:20:00,59.33,59.34,59.25,59.26,113293.0,49.1225,49.1308,49.0563,49.0646,113293.0
2019-07-01 14:30:00,59.26,59.29,59.24,59.28,94262.0,49.0646,49.0894,49.048,49.0811,94262.0
2019-07-01 14:40:00,59.28,59.32,59.25,59.26,166563.0,49.0811,49.1142,49.0563,49.0646,166563.0
2019-07-01 14:50:00,59.26,59.29,59.24,59.29,75645.0,49.0646,49.0894,49.048,49.0894,75645.0
2019-07-01 15:00:00,59.28,59.35,59.24,59.26,290075.0,49.0811,49.1391,49.048,49.0646,290075.0
2019-07-01 15:10:00,59.26,59.38,59.25,59.37,210918.0,49.0646,49.1639,49.0563,49.1556,210918.0
2019-07-01 15:20:00,59.37,59.41,59.35,59.38,301410.0,49.1556,49.1888,49.1391,49.1639,301410.0
2019-07-01 15:30:00,59.37,59.45,59.34,59.45,315260.0,49.1556,49.2219,49.1308,49.2219,315260.0
2019-07-01 15:40:00,59.45,59.51,59.39,59.5,474011.0,49.2219,49.2716,49.1722,49.2633,474011.0
2019-07-01 15:50:00,59.5,59.6,59.46,59.53,1687509.0,49.2633,49.3461,49.2302,49.2881,1687509.0
2019-07-02 09:30:00,59.7,59.97,59.7,59.77,590911.0,49.4289,49.6524,49.4289,49.4868,590911.0
2019-07-02 09:40:00,59.77,59.83,59.69,59.73,447739.0,49.4868,49.5365,49.4206,49.4537,447739.0
2019-07-02 09:50:00,59.73,59.84,59.72,59.84,514120.0,49.4537,49.5448,49.4454,49.5448,514120.0
2019-07-02 10:00:00,59.83,59.99,59.82,59.96,375812.0,49.5365,49.669,49.5282,49.6441,375812.0
2019-07-02 10:10:00,59.96,60.05,59.93,60.04,606936.0,49.6441,49.7187,49.6193,49.7104,606936.0
2019-07-02 10:20:00,60.03,60.05,59.94,60.04,541485.0,49.7021,49.7187,49.6276,49.7104,541485.0
2019-07-02 10:30:00,60.04,60.15,60.04,60.15,950313.0,49.7104,49.8014,49.7104,49.8014,950313.0
2019-07-02 10:40:00,60.16,60.19,60.04,60.12,413010.0,49.8097,49.8346,49.7104,49.7766,413010.0
2019-07-02 10:50:00,60.12,60.13,60.0,60.01,253070.0,49.7766,49.7849,49.6773,49.6855,253070.0
2019-07-02 11:00:00,60.0,60.0,59.93,59.97,201377.0,49.6773,49.6773,49.6193,49.6524,201377.0
2019-07-02 11:10:00,59.97,59.97,59.84,59.89,617275.0,49.6524,49.6524,49.5448,49.5862,617275.0
2019-07-02 11:20:00,59.88,59.91,59.85,59.89,631313.0,49.5779,49.6027,49.5531,49.5862,631313.0
2019-07-02 11:30:00,59.89,60.01,59.86,59.98,310118.0,49.5862,49.6855,49.5613,49.6607,310118.0
2019-07-02 11:40:00,59.97,60.12,59.95,60.11,824403.0,49.6524,49.7766,49.6359,49.7683,824403.0
2019-07-02 11:50:00,60.12,60.13,60.03,60.04,277560.0,49.7766,49.7849,49.7021,49.7104,277560.0
2019-07-02 12:00:00,60.05,60.09,60.02,60.04,109029.0,49.7187,49.7518,49.6938,49.7104,109029.0
2019-07-02 12:10:00,60.03,60.06,59.98,60.06,281810.0,49.7021,49.7269,49.6607,49.7269,281810.0
2019-07-02 12:20:00,60.06,60.08,60.0,60.01,144434.0,49.7269,49.7435,49.6773,49.6855,144434.0
2019-07-02 12:30:00,60.02,60.04,59.98,60.02,552177.0,49.6938,49.7104,49.6607,49.6938,552177.0
2019-07-02 12:40:00,60.02,60.05,59.99,60.04,314444.0,49.6938,49.7187,49.669,49.7104,314444.0
2019-07-02 12:50:00,60.03,60.06,60.0,60.02,203187.0,49.7021,49.7269,49.6773,49.6938,203187.0
2019-07-02 13:00:00,60.02,60.05,59.98,60.03,588825.0,49.6938,49.7187,49.6607,49.7021,588825.0
2019-07-02 13:10:00,60.02,60.12,60.02,60.12,157215.0,49.6938,49.7766,49.6938,49.7766,157215.0
2019-07-02 13:20:00,60.12,60.14,60.11,60.12,183177.0,49.7766,49.7932,49.7683,49.7766,183177.0
2019-07-02 13:30:00,60.13,60.16,60.11,60.15,301707.0,49.7849,49.8097,49.7683,49.8014,301707.0
2019-07-02 13:40:00,60.16,60.21,60.15,60.19,266733.0,49.8097,49.8511,49.8014,49.8346,266733.0
2019-07-02 13:50:00,60.19,60.24,60.19,60.21,319354.0,49.8346,49.876,49.8346,49.8511,319354.0
2019-07-02 14:00:00,60.22,60.36,60.19,60.35,496803.0,49.8594,49.9753,49.8346,49.967,496803.0
2019-07-02 14:10:00,60.36,60.38,60.26,60.29,599504.0,49.9753,49.9919,49.8925,49.9174,599504.0
2019-07-02 14:20:00,60.29,60.33,60.26,60.29,319827.0,49.9174,49.9505,49.8925,49.9174,319827.0
2019-07-02 14:30:00,60.29,60.39,60.28,60.35,544167.0,49.9174,50.0002,49.9091,49.967,544167.0
2019-07-02 14:40:00,60.36,60.36,60.29,60.3,290776.0,49.9753,49.9753,49.9174,49.9256,290776.0
2019-07-02 14:50:00,60.3,60.33,60.23,60.29,266241.0,49.9256,49.9505,49.8677,49.9174,266241.0
2019-07-02 15:00:00,60.29,60.34,60.27,60.33,291881.0,49.9174,49.9588,49.9008,49.9505,291881.0
2019-07-02 15:10:00,60.34,60.34,60.24,60.27,429668.0,49.9588,49.9588,49.876,49.9008,429668.0
2019-07-02 15:20:00,60.27,60.33,60.26,60.29,501039.0,49.9008,49.9505,49.8925,49.9174,501039.0
2019-07-02 15:30:00,60.29,60.3,60.22,60.23,319489.0,49.9174,49.9256,49.8594,49.8677,319489.0
2019-07-02 15:40:00,60.22,60.25,60.14,60.16,394452.0,49.8594,49.8842,49.7932,49.8097,394452.0
2019-07-02 15:50:00,60.16,60.27,60.1,60.27,2825125.0,49.8097,49.9008,49.76,49.9008,2825125.0
2019-07-03 09:30:00,60.47,60.64,60.4,60.56,387885.0,50.0664,50.2071,50.0084,50.1409,387885.0
2019-07-03 09:40:00,60.56,60.71,60.53,60.69,198876.0,50.1409,50.2651,50.1161,50.2485,198876.0
2019-07-03 09:50:00,60.69,60.76,60.66,60.66,205869.0,50.2485,50.3065,50.2237,50.2237,205869.0
2019-07-03 10:00:00,60.66,60.81,60.66,60.8,642641.0,50.2237,50.3479,50.2237,50.3396,642641.0
2019-07-03 10:10:00,60.8,60.89,60.77,60.85,362358.0,50.3396,50.4141,50.3148,50.381,362358.0
2019-07-03 10:20:00,60.85,60.94,60.85,60.89,437237.0,50.381,50.4555,50.381,50.4141,437237.0
2019-07-03 10:30:00,60.89,60.91,60.79,60.82,723750.0,50.4141,50.4307,50.3313,50.3562,723750.0
2019-07-03 10:40:00,60.82,60.87,60.77,60.78,323084.0,50.3562,50.3976,50.3148,50.3231,323084.0
2019-07-03 10:50:00,60.79,60.85,60.74,60.84,235350.0,50.3313,50.381,50.2899,50.3727,235350.0
2019-07-03 11:00:00,60.84,60.84,60.76,60.78,378816.0,50.3727,50.3727,50.3065,50.3231,378816.0
2019-07-03 11:10:00,60.78,60.84,60.77,60.77,285079.0,50.3231,50.3727,50.3148,50.3148,285079.0
2019-07-03 11:20:00,60.78,60.81,60.72,60.77,440370.0,50.3231,50.3479,50.2734,50.3148,440370.0
2019-07-03 11:30:00,60.77,60.95,60.76,60.95,400033.0,50.3148,50.4638,50.3065,50.4638,400033.0
2019-07-03 11:40:00,60.95,61.02,60.94,60.96,312597.0,50.4638,50.5218,50.4555,50.4721,312597.0
2019-07-03 11:50:00,60.96,61.05,60.93,61.02,450794.0,50.4721,50.5466,50.4473,50.5218,450794.0
2019-07-03 12:00:00,61.02,61.02,60.96,60.98,234675.0,50.5218,50.5218,50.4721,50.4886,234675.0
2019-07-03 12:10:00,60.98,61.08,60.98,61.06,236924.0,50.4886,50.5714,50.4886,50.5549,236924.0
2019-07-03 12:20:00,61.05,61.06,60.99,61.02,502970.0,50.5466,50.5549,50.4969,50.5218,502970.0
2019-07-03 12:30:00,61.03,61.04,60.87,60.89,477679.0,50.53,50.5383,50.3976,50.4141,477679.0
2019-07-03 12:40:00,60.89,60.9,60.78,60.85,690976.0,50.4141,50.4224,50.3231,50.381,690976.0
2019-07-03 12:50:00,60.85,60.91,60.65,60.75,4127340.0,50.381,50.4307,50.2154,50.2982,4127340.0
2019-07-05 09:30:00,60.33,60.35,59.97,60.0,1748143.0,49.9505,49.967,49.6524,49.6773,1748143.0
2019-07-05 09:40:00,60.0,60.0,59.75,59.82,918553.0,49.6773,49.6773,49.4703,49.5282,918553.0
2019-07-05 09:50:00,59.83,59.87,59.75,59.8,597208.0,49.5365,49.5696,49.4703,49.5117,597208.0
2019-07-05 10:00:00,59.8,59.92,59.75,59.9,654834.0,49.5117,49.611,49.4703,49.5945,654834.0
2019-07-05 10:10:00,59.9,59.94,59.83,59.93,276215.0,49.5945,49.6276,49.5365,49.6193,276215.0
2019-07-05 10:20:00,59.93,60.09,59.91,59.99,359572.0,49.6193,49.7518,49.6027,49.669,359572.0
2019-07-05 10:30:00,59.99,60.04,59.92,60.01,338586.0,49.669,49.7104,49.611,49.6855,338586.0
2019-07-05 10:40:00,60.01,60.06,59.99,60.04,165968.0,49.6855,49.7269,49.669,49.7104,165968.0
2019-07-05 10:50:00,60.05,60.14,60.05,60.14,215357.0,49.7187,49.7932,49.7187,49.7932,215357.0
2019-07-05 11:00:00,60.14,60.16,60.07,60.13,267624.0,49.7932,49.8097,49.7352,49.7849,267624.0
2019-07-05 11:10:00,60.13,60.26,60.12,60.24,241396.0,49.7849,49.8925,49.7766,49.876,241396.0
2019-07-05 11:20:00,60.23,60.25,60.17,60.19,436250.0,49.8677,49.8842,49.818,49.8346,436250.0
2019-07-05 11:30:00,60.2,60.22,60.14,60.21,307818.0,49.8428,49.8594,49.7932,49.8511,307818.0
2019-07-05 11:40:00,60.21,60.24,60.14,60.23,267109.0,49.8511,49.876,49.7932,49.8677,267109.0
2019-07-05 11:50:00,60.23,60.29,60.22,60.29,208271.0,49.8677,49.9174,49.8594,49.9174,208271.0
2019-07-05 12:00:00,60.29,60.37,60.22,60.36,404077.0,49.9174,49.9836,49.8594,49.9753,404077.0
2019-07-05 12:10:00,60.36,60.4,60.31,60.4,348783.0,49.9753,50.0084,49.9339,50.0084,348783.0
2019-07-05 12:20:00,60.4,60.45,60.39,60.41,137455.0,50.0084,50.0498,50.0002,50.0167,137455.0
2019-07-05 12:30:00,60.41,60.5,60.37,60.5,451875.0,50.0167,50.0912,49.9836,50.0912,451875.0
2019-07-05 12:40:00,60.49,60.51,60.46,60.5,223847.0,50.083,50.0995,50.0581,50.0912,223847.0
2019-07-05 12:50:00,60.49,60.54,60.46,60.48,229313.0,50.083,50.1243,50.0581,50.0747,229313.0
2019-07-05 13:00:00,60.47,60.47,60.34,60.41,246476.0,50.0664,50.0664,49.9588,50.0167,246476.0
2019-07-05 13:10:00,60.42,60.46,60.41,60.45,111012.0,50.025,50.0581,50.0167,50.0498,111012.0
2019-07-05 13:20:00,60.45,60.47,60.41,60.47,101129.0,50.0498,50.0664,50.0167,50.0664,101129.0
2019-07-05 13:30:00,60.46,60.52,60.44,60.5,58941.0,50.0581,50.1078,50.0416,50.0912,58941.0
2019-07-05 13:40:00,60.5,60.51,60.48,60.5,159297.0,50.0912,50.0995,50.0747,50.0912,159297.0
2019-07-05 13:50:00,60.51,60.52,60.47,60.5,78887.0,50.0995,50.1078,50.0664,50.0912,78887.0
2019-07-05 14:00:00,60.5,60.53,60.48,60.5,120478.0,50.0912,50.1161,50.0747,50.0912,120478.0
2019-07-05 14:10:00,60.51,60.6,60.5,60.59,237841.0,50.0995,50.174,50.0912,50.1657,237841.0
2019-07-05 14:20:00,60.6,60.61,60.56,60.61,165585.0,50.174,50.1823,50.1409,50.1823,165585.0
2019-07-05 14:30:00,60.61,60.77,60.61,60.75,743390.0,50.1823,50.3148,50.1823,50.2982,743390.0
2019-07-05 14:40:00,60.76,60.76,60.64,60.71,394631.0,50.3065,50.3065,50.2071,50.2651,394631.0
2019-07-05 14:50:00,60.71,60.71,60.65,60.7,80374.0,50.2651,50.2651,50.2154,50.2568,80374.0
2019-07-05 15:00:00,60.7,60.73,60.68,60.72,365662.0,50.2568,50.2817,50.2403,50.2734,365662.0
2019-07-05 15:10:00,60.72,60.73,60.57,60.61,263822.0,50.2734,50.2817,50.1492,50.1823,263822.0
2019-07-05 15:20:00,60.61,60.68,60.6,60.68,304779.0,50.1823,50.2403,50.174,50.2403,304779.0
2019-07-05 15:30:00,60.69,60.72,60.62,60.64,434344.0,50.2485,50.2734,50.1906,50.2071,434344.0
2019-07-05 15:40:00,60.64,60.66,60.61,60.63,185769.0,50.2071,50.2237,50.1823,50.1989,185769.0
2019-07-05 15:50:00,60.63,60.69,60.53,60.69,1630071.0,50.1989,50.2485,50.1161,50.2485,1630071.0
2019-07-08 09:30:00,60.72,60.96,60.69,60.86,340885.0,50.2734,50.4721,50.2485,50.3893,340885.0
2019-07-08 09:40:00,60.85,60.92,60.76,60.88,289010.0,50.381,50.439,50.3065,50.4059,289010.0
2019-07-08 09:50:00,60.88,60.89,60.68,60.7,477215.0,50.4059,50.4141,50.2403,50.2568,477215.0
2019-07-08 10:00:00,60.71,60.73,60.57,60.61,276273.0,50.2651,50.2817,50.1492,50.1823,276273.0
2019-07-08 10:10:00,60.61,60.73,60.6,60.61,182888.0,50.1823,50.2817,50.174,50.1823,182888.0
2019-07-08 10:20:00,60.62,60.64,60.51,60.52,183563.0,50.1906,50.2071,50.0995,50.1078,183563.0
2019-07-08 10:30:00,60.52,60.66,60.52,60.62,285640.0,50.1078,50.2237,50.1078,50.1906,285640.0
2019-07-08 10:40:00,60.62,60.72,60.59,60.6,344543.0,50.1906,50.2734,50.1657,50.174,344543.0
2019-07-08 10:50:00,60.6,60.66,60.56,60.64,428455.0,50.174,50.2237,50.1409,50.2071,428455.0
2019-07-08 11:00:00,60.64,60.67,60.59,60.63,130898.0,50.2071,50.232,50.1657,50.1989,130898.0
2019-07-08 11:10:00,60.64,60.64,60.54,60.54,89409.0,50.2071,50.2071,50.1243,50.1243,89409.0
2019-07-08 11:20:00,60.55,60.63,60.55,60.56,102816.0,50.1326,50.1989,50.1326,50.1409,102816.0
2019-07-08 11:30:00,60.55,60.63,60.53,60.62,229586.0,50.1326,50.1989,50.1161,50.1906,229586.0
2019-07-08 11:40:00,60.61,60.63,60.56,60.58,92197.0,50.1823,50.1989,50.1409,50.1575,92197.0
2019-07-08 11:50:00,60.58,60.62,60.53,60.58,132764.0,50.1575,50.1906,50.1161,50.1575,132764.0
2019-07-08 12:00:00,60.58,60.59,60.52,60.56,151726.0,50.1575,50.1657,50.1078,50.1409,151726.0
2019-07-08 12:10:00,60.56,60.56,60.47,60.49,155039.0,50.1409,50.1409,50.0664,50.083,155039.0
2019-07-08 12:20:00,60.49,60.5,60.44,60.45,164139.0,50.083,50.0912,50.0416,50.0498,164139.0
2019-07-08 12:30:00,60.45,60.51,60.44,60.47,96793.0,50.0498,50.0995,50.0416,50.0664,96793.0
2019-07-08 12:40:00,60.47,60.48,60.39,60.42,104334.0,50.0664,50.0747,50.0002,50.025,104334.0
2019-07-08 12:50:00,60.41,60.48,60.41,60.48,123131.0,50.0167,50.0747,50.0167,50.0747,123131.0
2019-07-08 13:00:00,60.48,60.52,60.47,60.52,66951.0,50.0747,50.1078,50.0664,50.1078,66951.0
2019-07-08 13:10:00,60.52,60.54,60.5,60.52,127095.0,50.1078,50.1243,50.0912,50.1078,127095.0
2019-07-08 13:20:00,60.52,60.56,60.5,60.55,155474.0,50.1078,50.1409,50.0912,50.1326,155474.0
2019-07-08 13:30:00,60.55,60.6,60.54,60.58,79694.0,50.1326,50.174,50.1243,50.1575,79694.0
2019-07-08 13:40:00,60.58,60.58,60.52,60.57,132376.0,50.1575,50.1575,50.1078,50.1492,132376.0
2019-07-08 13:50:00,60.57,60.64,60.57,60.61,122420.0,50.1492,50.2071,50.1492,50.1823,122420.0
2019-07-08 14:00:00,60.61,60.66,60.61,60.65,259581.0,50.1823,50.2237,50.1823,50.2154,259581.0
2019-07-08 14:10:00,60.66,60.69,60.6,60.64,120525.0,50.2237,50.2485,50.174,50.2071,120525.0
2019-07-08 14:20:00,60.65,60.72,60.61,60.72,89011.0,50.2154,50.2734,50.1823,50.2734,89011.0
2019-07-08 14:30:00,60.72,60.75,60.71,60.73,114512.0,50.2734,50.2982,50.2651,50.2817,114512.0
2019-07-08 14:40:00,60.72,60.75,60.68,60.74,148456.0,50.2734,50.2982,50.2403,50.2899,148456.0
2019-07-08 14:50:00,60.74,60.77,60.73,60.74,80895.0,50.2899,50.3148,50.2817,50.2899,80895.0
2019-07-08 15:00:00,60.74,60.76,60.67,60.73,226045.0,50.2899,50.3065,50.232,50.2817,226045.0
2019-07-08 15:10:00,60.73,60.8,60.69,60.8,211901.0,50.2817,50.3396,50.2485,50.3396,211901.0
2019-07-08 15:20:00,60.8,60.85,60.77,60.83,245690.0,50.3396,50.381,50.3148,50.3645,245690.0
2019-07-08 15:30:00,60.82,60.9,60.8,60.84,298666.0,50.3562,50.4224,50.3396,50.3727,298666.0
2019-07-08 15:40:00,60.84,60.86,60.74,60.77,427558.0,50.3727,50.3893,50.2899,50.3148,427558.0
2019-07-08 15:50:00,60.77,60.8,60.72,60.77,1594773.0,50.3148,50.3396,50.2734,50.3148,1594773.0
2019-07-09 09:30:00,60.67,60.84,60.6,60.71,315459.0,50.232,50.3727,50.174,50.2651,315459.0
2019-07-09 09:40:00,60.7,60.77,60.55,60.59,199490.0,50.2568,50.3148,50.1326,50.1657,199490.0
2019-07-09 09:50:00,60.59,60.61,60.39,60.43,178375.0,50.1657,50.1823,50.0002,50.0333,178375.0
2019-07-09 10:00:00,60.43,60.51,60.39,60.46,178465.0,50.0333,50.0995,50.0002,50.0581,178465.0
2019-07-09 10:10:00,60.46,60.59,60.46,60.56,190078.0,50.0581,50.1657,50.0581,50.1409,190078.0
2019-07-09 10:20:00,60.55,60.64,60.53,60.59,209095.0,50.1326,50.2071,50.1161,50.1657,209095.0
2019-07-09 10:30:00,60.59,60.62,60.49,60.53,479526.0,50.1657,50.1906,50.083,50.1161,479526.0
2019-07-09 10:40:00,60.53,60.54,60.4,60.41,417196.0,50.1161,50.1243,50.0084,50.0167,417196.0
2019-07-09 10:50:00,60.4,60.44,60.34,60.43,303685.0,50.0084,50.0416,49.9588,50.0333,303685.0
2019-07-09 11:00:00,60.43,60.53,60.43,60.5,220810.0,50.0333,50.1161,50.0333,50.0912,220810.0
2019-07-09 11:10:00,60.5,60.62,60.48,60.59,241346.0,50.0912,50.1906,50.0747,50.1657,241346.0
2019-07-09 11:20:00,60.59,60.64,60.54,60.58,245775.0,50.1657,50.2071,50.1243,50.1575,245775.0
2019-07-09 11:30:00,60.58,60.62,60.55,60.56,100679.0,50.1575,50.1906,50.1326,50.1409,100679.0
2019-07-09 11:40:00,60.56,60.58,60.43,60.44,188293.0,50.1409,50.1575,50.0333,50.0416,188293.0
2019-07-09 11:50:00,60.44,60.55,60.43,60.53,97199.0,50.0416,50.1326,50.0333,50.1161,97199.0
2019-07-09 12:00:00,60.53,60.57,60.51,60.53,342514.0,50.1161,50.1492,50.0995,50.1161,342514.0
2019-07-09 12:10:00,60.52,60.58,60.51,60.55,86795.0,50.1078,50.1575,50.0995,50.1326,86795.0
2019-07-09 12:20:00,60.55,60.59,60.55,60.58,55150.0,50.1326,50.1657,50.1326,50.1575,55150.0
2019-07-09 12:30:00,60.58,60.59,60.53,60.56,69236.0,50.1575,50.1657,50.1161,50.1409,69236.0
2019-07-09 12:40:00,60.55,60.63,60.55,60.63,58530.0,50.1326,50.1989,50.1326,50.1989,58530.0
2019-07-09 12:50:00,60.62,60.63,60.6,60.6,58355.0,50.1906,50.1989,50.174,50.174,58355.0
2019-07-09 13:00:00,60.6,60.62,60.57,60.59,191726.0,50.174,50.1906,50.1492,50.1657,191726.0
2019-07-09 13:10:00,60.58,60.59,60.56,60.58,80955.0,50.1575,50.1657,50.1409,50.1575,80955.0
2019-07-09 13:20:00,60.57,60.59,60.55,60.57,67476.0,50.1492,50.1657,50.1326,50.1492,67476.0
2019-07-09 13:30:00,60.57,60.58,60.54,60.56,40782.0,50.1492,50.1575,50.1243,50.1409,40782.0
2019-07-09 13:40:00,60.55,60.59,60.54,60.56,55585.0,50.1326,50.1657,50.1243,50.1409,55585.0
2019-07-09 13:50:00,60.55,60.56,60.54,60.56,35999.0,50.1326,50.1409,50.1243,50.1409,35999.0
2019-07-09 14:00:00,60.55,60.56,60.51,60.54,87141.0,50.1326,50.1409,50.0995,50.1243,87141.0
2019-07-09 14:10:00,60.54,60.59,60.54,60.58,105094.0,50.1243,50.1657,50.1243,50.1575,105094.0
2019-07-09 14:20:00,60.58,60.63,60.57,60.59,109310.0,50.1575,50.1989,50.1492,50.1657,109310.0
2019-07-09 14:30:00,60.6,60.6,60.52,60.52,56243.0,50.174,50.174,50.1078,50.1078,56243.0
2019-07-09 14:40:00,60.52,60.55,60.51,60.51,73702.0,50.1078,50.1326,50.0995,50.0995,73702.0
2019-07-09 14:50:00,60.51,60.55,60.5,60.53,102079.0,50.0995,50.1326,50.0912,50.1161,102079.0
2019-07-09 15:00:00,60.52,60.65,60.52,60.63,102163.0,50.1078,50.2154,50.1078,50.1989,102163.0
2019-07-09 15:10:00,60.63,60.67,60.59,60.65,160184.0,50.1989,50.232,50.1657,50.2154,160184.0
2019-07-09 15:20:00,60.64,60.65,60.59,60.61,173729.0,50.2071,50.2154,50.1657,50.1823,173729.0
2019-07-09 15:30:00,60.61,60.7,60.59,60.68,388957.0,50.1823,50.2568,50.1657,50.2403,388957.0
2019-07-09 15:40:00,60.68,60.77,60.65,60.73,431540.0,50.2403,50.3148,50.2154,50.2817,431540.0
2019-07-09 15:50:00,60.73,60.87,60.73,60.8,2402136.0,50.2817,50.3976,50.2817,50.3396,2402136.0
2019-07-10 09:30:00,60.92,61.08,60.71,60.73,729797.0,50.439,50.5714,50.2651,50.2817,729797.0
2019-07-10 09:40:00,60.73,60.86,60.72,60.83,355595.0,50.2817,50.3893,50.2734,50.3645,355595.0
2019-07-10 09:50:00,60.83,60.97,60.78,60.81,559151.0,50.3645,50.4804,50.3231,50.3479,559151.0
2019-07-10 10:00:00,60.82,60.93,60.76,60.93,358054.0,50.3562,50.4473,50.3065,50.4473,358054.0
2019-07-10 10:10:00,60.93,61.09,60.9,61.06,238649.0,50.4473,50.5797,50.4224,50.5549,238649.0
2019-07-10 10:20:00,61.06,61.07,61.0,61.01,725231.0,50.5549,50.5632,50.5052,50.5135,725231.0
2019-07-10 10:30:00,61.02,61.03,60.97,61.02,337616.0,50.5218,50.53,50.4804,50.5218,337616.0
2019-07-10 10:40:00,61.02,61.14,60.97,61.12,293257.0,50.5218,50.6211,50.4804,50.6046,293257.0
2019-07-10 10:50:00,61.12,61.17,61.04,61.11,119679.0,50.6046,50.646,50.5383,50.5963,119679.0
2019-07-10 11:00:00,61.11,61.12,60.96,60.96,264574.0,50.5963,50.6046,50.4721,50.4721,264574.0
2019-07-10 11:10:00,60.97,61.06,60.96,61.04,133600.0,50.4804,50.5549,50.4721,50.5383,133600.0
2019-07-10 11:20:00,61.03,61.08,60.98,60.98,270773.0,50.53,50.5714,50.4886,50.4886,270773.0
2019-07-10 11:30:00,60.98,61.02,60.93,60.94,113861.0,50.4886,50.5218,50.4473,50.4555,113861.0
2019-07-10 11:40:00,60.93,61.03,60.9,61.02,217694.0,50.4473,50.53,50.4224,50.5218,217694.0
2019-07-10 11:50:00,61.02,61.1,61.01,61.1,100836.0,50.5218,50.588,50.5135,50.588,100836.0
2019-07-10 12:00:00,61.1,61.17,61.09,61.15,149936.0,50.588,50.646,50.5797,50.6294,149936.0
2019-07-10 12:10:00,61.14,61.14,61.09,61.12,221568.0,50.6211,50.6211,50.5797,50.6046,221568.0
2019-07-10 12:20:00,61.12,61.13,61.05,61.1,80286.0,50.6046,50.6128,50.5466,50.588,80286.0
2019-07-10 12:30:00,61.09,61.09,61.0,61.03,106240.0,50.5797,50.5797,50.5052,50.53,106240.0
2019-07-10 12:40:00,61.02,61.09,61.01,61.07,93319.0,50.5218,50.5797,50.5135,50.5632,93319.0
2019-07-10 12:50:00,61.07,61.1,61.03,61.1,77558.0,50.5632,50.588,50.53,50.588,77558.0
2019-07-10 13:00:00,61.11,61.14,61.08,61.09,91056.0,50.5963,50.6211,50.5714,50.5797,91056.0
2019-07-10 13:10:00,61.09,61.12,61.08,61.1,45240.0,50.5797,50.6046,50.5714,50.588,45240.0
2019-07-10 13:20:00,61.09,61.1,61.06,61.07,34214.0,50.5797,50.588,50.5549,50.5632,34214.0
2019-07-10 13:30:00,61.07,61.15,61.07,61.15,49859.0,50.5632,50.6294,50.5632,50.6294,49859.0
2019-07-10 13:40:00,61.15,61.22,61.15,61.18,90553.0,50.6294,50.6874,50.6294,50.6542,90553.0
2019-07-10 13:50:00,61.19,61.27,61.17,61.26,982469.0,50.6625,50.7288,50.646,50.7205,982469.0
2019-07-10 14:00:00,61.27,61.32,61.18,61.18,382946.0,50.7288,50.7702,50.6542,50.6542,382946.0
2019-07-10 14:10:00,61.18,61.23,61.11,61.14,219797.0,50.6542,50.6956,50.5963,50.6211,219797.0
2019-07-10 14:20:00,61.14,61.18,61.13,61.13,128054.0,50.6211,50.6542,50.6128,50.6128,128054.0
2019-07-10 14:30:00,61.13,61.15,61.08,61.09,122534.0,50.6128,50.6294,50.5714,50.5797,122534.0
2019-07-10 14:40:00,61.08,61.13,61.03,61.1,80888.0,50.5714,50.6128,50.53,50.588,80888.0
2019-07-10 14:50:00,61.1,61.15,61.07,61.12,80544.0,50.588,50.6294,50.5632,50.6046,80544.0
2019-07-10 15:00:00,61.13,61.15,61.07,61.12,189825.0,50.6128,50.6294,50.5632,50.6046,189825.0
2019-07-10 15:10:00,61.12,61.15,61.03,61.05,182317.0,50.6046,50.6294,50.53,50.5466,182317.0
2019-07-10 15:20:00,61.05,61.06,60.94,60.97,657691.0,50.5466,50.5549,50.4555,50.4804,657691.0
2019-07-10 15:30:00,60.97,61.06,60.93,61.02,445844.0,50.4804,50.5549,50.4473,50.5218,445844.0
2019-07-10 15:40:00,61.02,61.09,61.01,61.05,277211.0,50.5218,50.5797,50.5135,50.5466,277211.0
2019-07-10 15:50:00,61.05,61.08,60.95,60.99,1285703.0,50.5466,50.5714,50.4638,50.4969,1285703.0
2019-07-11 09:30:00,60.92,60.98,60.81,60.9,521499.0,50.439,50.4886,50.3479,50.4224,521499.0
2019-07-11 09:40:00,60.91,61.05,60.9,61.02,601096.0,50.4307,50.5466,50.4224,50.5218,601096.0
2019-07-11 09:50:00,61.02,61.08,60.94,61.0,529660.0,50.5218,50.5714,50.4555,50.5052,529660.0
2019-07-11 10:00:00,61.01,61.15,60.98,61.12,394062.0,50.5135,50.6294,50.4886,50.6046,394062.0
2019-07-11 10:10:00,61.12,61.24,61.1,61.13,341340.0,50.6046,50.7039,50.588,50.6128,341340.0
2019-07-11 10:20:00,61.14,61.14,61.05,61.12,426010.0,50.6211,50.6211,50.5466,50.6046,426010.0
2019-07-11 10:30:00,61.12,61.13,60.96,60.98,337703.0,50.6046,50.6128,50.4721,50.4886,337703.0
2019-07-11 10:40:00,60.98,60.99,60.87,60.88,355306.0,50.4886,50.4969,50.3976,50.4059,355306.0
2019-07-11 10:50:00,60.88,60.88,60.76,60.8,603868.0,50.4059,50.4059,50.3065,50.3396,603868.0
2019-07-11 11:00:00,60.8,60.88,60.75,60.84,746077.0,50.3396,50.4059,50.2982,50.3727,746077.0
2019-07-11 11:10:00,60.83,60.9,60.81,60.84,541854.0,50.3645,50.4224,50.3479,50.3727,541854.0
2019-07-11 11:20:00,60.84,60.89,60.81,60.88,323022.0,50.3727,50.4141,50.3479,50.4059,323022.0
2019-07-11 11:30:00,60.88,60.94,60.87,60.9,303322.0,50.4059,50.4555,50.3976,50.4224,303322.0
2019-07-11 11:40:00,60.9,60.91,60.84,60.84,324979.0,50.4224,50.4307,50.3727,50.3727,324979.0
2019-07-11 11:50:00,60.85,60.88,60.82,60.84,223092.0,50.381,50.4059,50.3562,50.3727,223092.0
2019-07-11 12:00:00,60.84,60.86,60.79,60.79,221947.0,50.3727,50.3893,50.3313,50.3313,221947.0
2019-07-11 12:10:00,60.79,60.87,60.77,60.86,386014.0,50.3313,50.3976,50.3148,50.3893,386014.0
2019-07-11 12:20:00,60.85,60.89,60.82,60.86,176477.0,50.381,50.4141,50.3562,50.3893,176477.0
2019-07-11 12:30:00,60.87,60.87,60.83,60.85,234643.0,50.3976,50.3976,50.3645,50.381,234643.0
2019-07-11 12:40:00,60.85,60.91,60.84,60.89,209978.0,50.381,50.4307,50.3727,50.4141,209978.0
2019-07-11 12:50:00,60.88,60.9,60.86,60.89,168184.0,50.4059,50.4224,50.3893,50.4141,168184.0
2019-07-11 13:00:00,60.89,60.9,60.73,60.73,661975.0,50.4141,50.4224,50.2817,50.2817,661975.0
2019-07-11 13:10:00,60.74,60.81,60.7,60.72,578639.0,50.2899,50.3479,50.2568,50.2734,578639.0
2019-07-11 13:20:00,60.72,60.75,60.62,60.63,760082.0,50.2734,50.2982,50.1906,50.1989,760082.0
2019-07-11 13:30:00,60.63,60.63,60.51,60.62,571227.0,50.1989,50.1989,50.0995,50.1906,571227.0
2019-07-11 13:40:00,60.62,60.64,60.55,60.57,376656.0,50.1906,50.2071,50.1326,50.1492,376656.0
2019-07-11 13:50:00,60.58,60.61,60.51,60.52,225282.0,50.1575,50.1823,50.0995,50.1078,225282.0
2019-07-11 14:00:00,60.51,60.58,60.5,60.52,404446.0,50.0995,50.1575,50.0912,50.1078,404446.0
2019-07-11 14:10:00,60.52,60.56,60.49,60.55,324581.0,50.1078,50.1409,50.083,50.1326,324581.0
2019-07-11 14:20:00,60.55,60.57,60.51,60.56,271383.0,50.1326,50.1492,50.0995,50.1409,271383.0
2019-07-11 14:30:00,60.57,60.65,60.54,60.63,334260.0,50.1492,50.2154,50.1243,50.1989,334260.0
2019-07-11 14:40:00,60.63,60.73,60.6,60.68,413036.0,50.1989,50.2817,50.174,50.2403,413036.0
2019-07-11 14:50:00,60.68,60.69,60.62,60.69,321198.0,50.2403,50.2485,50.1906,50.2485,321198.0
2019-07-11 15:00:00,60.69,60.7,60.64,60.68,385341.0,50.2485,50.2568,50.2071,50.2403,385341.0
2019-07-11 15:10:00,60.68,60.78,60.68,60.78,198722.0,50.2403,50.3231,50.2403,50.3231,198722.0
2019-07-11 15:20:00,60.79,60.8,60.74,60.8,403461.0,50.3313,50.3396,50.2899,50.3396,403461.0
2019-07-11 15:30:00,60.79,60.9,60.79,60.88,482569.0,50.3313,50.4224,50.3313,50.4059,482569.0
2019-07-11 15:40:00,60.88,61.0,60.87,60.93,647033.0,50.4059,50.5052,50.3976,50.4473,647033.0
2019-07-11 15:50:00,60.94,61.02,60.86,61.0,2327238.0,50.4555,50.5218,50.3893,50.5052,2327238.0
2019-07-12 09:30:00,60.99,61.06,60.8,60.89,632213.0,50.4969,50.5549,50.3396,50.4141,632213.0
2019-07-12 09:40:00,60.88,60.93,60.71,60.72,380899.0,50.4059,50.4473,50.2651,50.2734,380899.0
2019-07-12 09:50:00,60.71,60.76,60.54,60.56,383284.0,50.2651,50.3065,50.1243,50.1409,383284.0
2019-07-12 10:00:00,60.56,60.57,60.44,60.45,334619.0,50.1409,50.1492,50.0416,50.0498,334619.0
2019-07-12 10:10:00,60.44,60.58,60.38,60.58,393434.0,50.0416,50.1575,49.9919,50.1575,393434.0
2019-07-12 10:20:00,60.57,60.64,60.51,60.6,496663.0,50.1492,50.2071,50.0995,50.174,496663.0
2019-07-12 10:30:00,60.6,60.66,60.46,60.48,459506.0,50.174,50.2237,50.0581,50.0747,459506.0
2019-07-12 10:40:00,60.48,60.58,60.48,60.57,229931.0,50.0747,50.1575,50.0747,50.1492,229931.0
2019-07-12 10:50:00,60.58,60.61,60.53,60.55,285229.0,50.1575,50.1823,50.1161,50.1326,285229.0
2019-07-12 11:00:00,60.55,60.64,60.54,60.63,337116.0,50.1326,50.2071,50.1243,50.1989,337116.0
2019-07-12 11:10:00,60.63,60.83,60.61,60.78,583357.0,50.1989,50.3645,50.1823,50.3231,583357.0
2019-07-12 11:20:00,60.78,60.84,60.72,60.75,216776.0,50.3231,50.3727,50.2734,50.2982,216776.0
2019-07-12 11:30:00,60.74,60.75,60.67,60.73,229560.0,50.2899,50.2982,50.232,50.2817,229560.0
2019-07-12 11:40:00,60.73,60.76,60.69,60.73,180035.0,50.2817,50.3065,50.2485,50.2817,180035.0
2019-07-12 11:50:00,60.74,60.84,60.74,60.79,183916.0,50.2899,50.3727,50.2899,50.3313,183916.0
2019-07-12 12:00:00,60.79,60.91,60.79,60.87,131509.0,50.3313,50.4307,50.3313,50.3976,131509.0
2019-07-12 12:10:00,60.87,60.88,60.77,60.78,162143.0,50.3976,50.4059,50.3148,50.3231,162143.0
2019-07-12 12:20:00,60.78,60.81,60.77,60.79,257585.0,50.3231,50.3479,50.3148,50.3313,257585.0
2019-07-12 12:30:00,60.79,60.79,60.66,60.69,218371.0,50.3313,50.3313,50.2237,50.2485,218371.0
2019-07-12 12:40:00,60.69,60.72,60.64,60.69,362756.0,50.2485,50.2734,50.2071,50.2485,362756.0
2019-07-12 12:50:00,60.69,60.72,60.63,60.72,226563.0,50.2485,50.2734,50.1989,50.2734,226563.0
2019-07-12 13:00:00,60.72,60.72,60.64,60.65,97277.0,50.2734,50.2734,50.2071,50.2154,97277.0
2019-07-12 13:10:00,60.66,60.67,60.64,60.65,91342.0,50.2237,50.232,50.2071,50.2154,91342.0
2019-07-12 13:20:00,60.64,60.65,60.61,60.63,50334.0,50.2071,50.2154,50.1823,50.1989,50334.0
2019-07-12 13:30:00,60.63,60.72,60.62,60.69,72388.0,50.1989,50.2734,50.1906,50.2485,72388.0
2019-07-12 13:40:00,60.7,60.72,60.67,60.69,159074.0,50.2568,50.2734,50.232,50.2485,159074.0
2019-07-12 13:50:00,60.69,60.74,60.67,60.74,243376.0,50.2485,50.2899,50.232,50.2899,243376.0
2019-07-12 14:00:00,60.74,60.75,60.68,60.71,112656.0,50.2899,50.2982,50.2403,50.2651,112656.0
2019-07-12 14:10:00,60.71,60.71,60.67,60.69,166196.0,50.2651,50.2651,50.232,50.2485,166196.0
2019-07-12 14:20:00,60.69,60.71,60.67,60.69,87147.0,50.2485,50.2651,50.232,50.2485,87147.0
2019-07-12 14:30:00,60.69,60.73,60.68,60.7,65922.0,50.2485,50.2817,50.2403,50.2568,65922.0
2019-07-12 14:40:00,60.7,60.73,60.66,60.73,72700.0,50.2568,50.2817,50.2237,50.2817,72700.0
2019-07-12 14:50:00,60.73,60.77,60.73,60.76,58675.0,50.2817,50.3148,50.2817,50.3065,58675.0
2019-07-12 15:00:00,60.76,60.76,60.67,60.7,74464.0,50.3065,50.3065,50.232,50.2568,74464.0
2019-07-12 15:10:00,60.69,60.7,60.57,60.59,179353.0,50.2485,50.2568,50.1492,50.1657,179353.0
2019-07-12 15:20:00,60.59,60.59,60.52,60.54,482729.0,50.1657,50.1657,50.1078,50.1243,482729.0
2019-07-12 15:30:00,60.54,60.58,60.51,60.53,197868.0,50.1243,50.1575,50.0995,50.1161,197868.0
2019-07-12 15:40:00,60.54,60.59,60.51,60.58,273702.0,50.1243,50.1657,50.0995,50.1575,273702.0
2019-07-12 15:50:00,60.58,60.7,60.55,60.61,1030952.0,50.1575,50.2568,50.1326,50.1823,1030952.0
2019-07-15 09:30:00,60.62,60.67,60.39,60.58,922997.0,50.1906,50.232,50.0002,50.1575,922997.0
2019-07-15 09:40:00,60.58,60.69,60.52,60.68,375981.0,50.1575,50.2485,50.1078,50.2403,375981.0
2019-07-15 09:50:00,60.69,60.82,60.68,60.8,407717.0,50.2485,50.3562,50.2403,50.3396,407717.0
2019-07-15 10:00:00,60.79,60.9,60.74,60.85,478852.0,50.3313,50.4224,50.2899,50.381,478852.0
2019-07-15 10:10:00,60.85,60.94,60.84,60.93,370130.0,50.381,50.4555,50.3727,50.4473,370130.0
2019-07-15 10:20:00,60.92,60.94,60.77,60.77,243277.0,50.439,50.4555,50.3148,50.3148,243277.0
2019-07-15 10:30:00,60.77,60.8,60.67,60.7,319571.0,50.3148,50.3396,50.232,50.2568,319571.0
2019-07-15 10:40:00,60.7,60.76,60.66,60.75,181147.0,50.2568,50.3065,50.2237,50.2982,181147.0
2019-07-15 10:50:00,60.76,60.77,60.7,60.76,93726.0,50.3065,50.3148,50.2568,50.3065,93726.0
2019-07-15 11:00:00,60.76,60.83,60.76,60.79,171782.0,50.3065,50.3645,50.3065,50.3313,171782.0
2019-07-15 11:10:00,60.78,60.8,60.71,60.72,73221.0,50.3231,50.3396,50.2651,50.2734,73221.0
2019-07-15 11:20:00,60.72,60.72,60.65,60.7,103784.0,50.2734,50.2734,50.2154,50.2568,103784.0
2019-07-15 11:30:00,60.71,60.76,60.69,60.71,102891.0,50.2651,50.3065,50.2485,50.2651,102891.0
2019-07-15 11:40:00,60.71,60.71,60.61,60.62,72806.0,50.2651,50.2651,50.1823,50.1906,72806.0
2019-07-15 11:50:00,60.63,60.63,60.57,60.61,70348.0,50.1989,50.1989,50.1492,50.1823,70348.0
2019-07-15 12:00:00,60.61,60.65,60.59,60.63,82976.0,50.1823,50.2154,50.1657,50.1989,82976.0
2019-07-15 12:10:00,60.64,60.67,60.62,60.62,39697.0,50.2071,50.232,50.1906,50.1906,39697.0
2019-07-15 12:20:00,60.62,60.7,60.6,60.67,242458.0,50.1906,50.2568,50.174,50.232,242458.0
2019-07-15 12:30:00,60.67,60.71,60.66,60.71,35616.0,50.232,50.2651,50.2237,50.2651,35616.0
2019-07-15 12:40:00,60.71,60.71,60.65,60.68,118201.0,50.2651,50.2651,50.2154,50.2403,118201.0
2019-07-15 12:50:00,60.68,60.78,60.68,60.77,164575.0,50.2403,50.3231,50.2403,50.3148,164575.0
2019-07-15 13:00:00,60.77,60.77,60.71,60.71,59182.0,50.3148,50.3148,50.2651,50.2651,59182.0
2019-07-15 13:10:00,60.72,60.73,60.7,60.72,103618.0,50.2734,50.2817,50.2568,50.2734,103618.0
2019-07-15 13:20:00,60.73,60.85,60.72,60.85,236709.0,50.2817,50.381,50.2734,50.381,236709.0
2019-07-15 13:30:00,60.85,60.87,60.78,60.79,379682.0,50.381,50.3976,50.3231,50.3313,379682.0
2019-07-15 13:40:00,60.79,60.85,60.78,60.82,201412.0,50.3313,50.381,50.3231,50.3562,201412.0
2019-07-15 13:50:00,60.82,60.85,60.8,60.8,72070.0,50.3562,50.381,50.3396,50.3396,72070.0
2019-07-15 14:00:00,60.8,60.84,60.77,60.83,58663.0,50.3396,50.3727,50.3148,50.3645,58663.0
2019-07-15 14:10:00,60.83,60.87,60.83,60.87,43138.0,50.3645,50.3976,50.3645,50.3976,43138.0
2019-07-15 14:20:00,60.87,60.93,60.84,60.85,168451.0,50.3976,50.4473,50.3727,50.381,168451.0
2019-07-15 14:30:00,60.85,60.88,60.84,60.86,48519.0,50.381,50.4059,50.3727,50.3893,48519.0
2019-07-15 14:40:00,60.86,60.87,60.82,60.83,65130.0,50.3893,50.3976,50.3562,50.3645,65130.0
2019-07-15 14:50:00,60.84,60.86,60.81,60.86,93386.0,50.3727,50.3893,50.3479,50.3893,93386.0
2019-07-15 15:00:00,60.86,60.9,60.85,60.88,180892.0,50.3893,50.4224,50.381,50.4059,180892.0
2019-07-15 15:10:00,60.88,60.89,60.85,60.86,110432.0,50.4059,50.4141,50.381,50.3893,110432.0
2019-07-15 15:20:00,60.85,60.89,60.82,60.84,107769.0,50.381,50.4141,50.3562,50.3727,107769.0
2019-07-15 15:30:00,60.84,60.89,60.81,60.85,175982.0,50.3727,50.4141,50.3479,50.381,175982.0
2019-07-15 15:40:00,60.85,60.9,60.8,60.81,417192.0,50.381,50.4224,50.3396,50.3479,417192.0
2019-07-15 15:50:00,60.81,60.85,60.78,60.85,1194854.0,50.3479,50.381,50.3231,50.381,1194854.0
2019-07-16 09:30:00,60.7,60.91,60.66,60.81,487001.0,50.2568,50.4307,50.2237,50.3479,487001.0
2019-07-16 09:40:00,60.81,60.83,60.73,60.76,395212.0,50.3479,50.3645,50.2817,50.3065,395212.0
2019-07-16 09:50:00,60.75,60.76,60.63,60.64,231968.0,50.2982,50.3065,50.1989,50.2071,231968.0
2019-07-16 10:00:00,60.65,60.65,60.45,60.47,307994.0,50.2154,50.2154,50.0498,50.0664,307994.0
2019-07-16 10:10:00,60.46,60.51,60.36,60.49,663520.0,50.0581,50.0995,49.9753,50.083,663520.0
2019-07-16 10:20:00,60.49,60.52,60.44,60.44,284086.0,50.083,50.1078,50.0416,50.0416,284086.0
2019-07-16 10:30:00,60.45,60.47,60.36,60.46,324117.0,50.0498,50.0664,49.9753,50.0581,324117.0
2019-07-16 10:40:00,60.46,60.53,60.43,60.48,256056.0,50.0581,50.1161,50.0333,50.0747,256056.0
2019-07-16 10:50:00,60.48,60.49,60.38,60.4,231862.0,50.0747,50.083,49.9919,50.0084,231862.0
2019-07-16 11:00:00,60.41,60.43,60.36,60.37,234467.0,50.0167,50.0333,49.9753,49.9836,234467.0
2019-07-16 11:10:00,60.37,60.38,60.31,60.34,330026.0,49.9836,49.9919,49.9339,49.9588,330026.0
2019-07-16 11:20:00,60.34,60.39,60.32,60.33,204302.0,49.9588,50.0002,49.9422,49.9505,204302.0
2019-07-16 11:30:00,60.33,60.39,60.31,60.34,165038.0,49.9505,50.0002,49.9339,49.9588,165038.0
2019-07-16 11:40:00,60.34,60.34,60.25,60.26,257417.0,49.9588,49.9588,49.8842,49.8925,257417.0
2019-07-16 11:50:00,60.26,60.27,60.2,60.21,220942.0,49.8925,49.9008,49.8428,49.8511,220942.0
2019-07-16 12:00:00,60.21,60.39,60.18,60.36,310150.0,49.8511,50.0002,49.8263,49.9753,310150.0
2019-07-16 12:10:00,60.36,60.45,60.36,60.45,520795.0,49.9753,50.0498,49.9753,50.0498,520795.0
2019-07-16 12:20:00,60.45,60.49,60.39,60.43,246533.0,50.0498,50.083,50.0002,50.0333,246533.0
2019-07-16 12:30:00,60.43,60.43,60.35,60.36,244329.0,50.0333,50.0333,49.967,49.9753,244329.0
2019-07-16 12:40:00,60.36,60.45,60.34,60.42,329977.0,49.9753,50.0498,49.9588,50.025,329977.0
2019-07-16 12:50:00,60.42,60.43,60.32,60.35,116505.0,50.025,50.0333,49.9422,49.967,116505.0
2019-07-16 13:00:00,60.36,60.48,60.36,60.42,532226.0,49.9753,50.0747,49.9753,50.025,532226.0
2019-07-16 13:10:00,60.42,60.51,60.4,60.49,201937.0,50.025,50.0995,50.0084,50.083,201937.0
2019-07-16 13:20:00,60.48,60.52,60.46,60.48,78505.0,50.0747,50.1078,50.0581,50.0747,78505.0
2019-07-16 13:30:00,60.48,60.49,60.39,60.41,87977.0,50.0747,50.083,50.0002,50.0167,87977.0
2019-07-16 13:40:00,60.41,60.41,60.34,60.35,111883.0,50.0167,50.0167,49.9588,49.967,111883.0
2019-07-16 13:50:00,60.35,60.36,60.27,60.3,144270.0,49.967,49.9753,49.9008,49.9256,144270.0
2019-07-16 14:00:00,60.29,60.41,60.29,60.39,139280.0,49.9174,50.0167,49.9174,50.0002,139280.0
2019-07-16 14:10:00,60.39,60.4,60.33,60.34,138804.0,50.0002,50.0084,49.9505,49.9588,138804.0
2019-07-16 14:20:00,60.33,60.38,60.31,60.37,85389.0,49.9505,49.9919,49.9339,49.9836,85389.0
2019-07-16 14:30:00,60.38,60.43,60.36,60.39,200030.0,49.9919,50.0333,49.9753,50.0002,200030.0
2019-07-16 14:40:00,60.4,60.43,60.37,60.39,199167.0,50.0084,50.0333,49.9836,50.0002,199167.0
2019-07-16 14:50:00,60.39,60.4,60.33,60.33,214191.0,50.0002,50.0084,49.9505,49.9505,214191.0
2019-07-16 15:00:00,60.33,60.38,60.32,60.34,275880.0,49.9505,49.9919,49.9422,49.9588,275880.0
2019-07-16 15:10:00,60.34,60.41,60.33,60.4,231992.0,49.9588,50.0167,49.9505,50.0084,231992.0
2019-07-16 15:20:00,60.4,60.4,60.34,60.34,189235.0,50.0084,50.0084,49.9588,49.9588,189235.0
2019-07-16 15:30:00,60.34,60.38,60.3,60.38,305126.0,49.9588,49.9919,49.9256,49.9919,305126.0
2019-07-16 15:40:00,60.37,60.47,60.37,60.42,503130.0,49.9836,50.0664,49.9836,50.025,503130.0
2019-07-16 15:50:00,60.42,60.53,60.42,60.5,2028592.0,50.025,50.1161,50.025,50.0912,2028592.0
2019-07-17 09:30:00,60.71,60.96,60.67,60.83,756643.0,50.2651,50.4721,50.232,50.3645,756643.0
2019-07-17 09:40:00,60.83,60.9,60.74,60.75,523658.0,50.3645,50.4224,50.2899,50.2982,523658.0
2019-07-17 09:50:00,60.76,60.91,60.75,60.84,315145.0,50.3065,50.4307,50.2982,50.3727,315145.0
2019-07-17 10:00:00,60.84,60.87,60.76,60.8,187949.0,50.3727,50.3976,50.3065,50.3396,187949.0
2019-07-17 10:10:00,60.79,60.91,60.77,60.81,528183.0,50.3313,50.4307,50.3148,50.3479,528183.0
2019-07-17 10:20:00,60.81,60.84,60.74,60.75,268938.0,50.3479,50.3727,50.2899,50.2982,268938.0
2019-07-17 10:30:00,60.76,60.82,60.73,60.74,266627.0,50.3065,50.3562,50.2817,50.2899,266627.0
2019-07-17 10:40:00,60.73,61.01,60.73,60.97,571625.0,50.2817,50.5135,50.2817,50.4804,571625.0
2019-07-17 10:50:00,60.96,60.97,60.89,60.97,380310.0,50.4721,50.4804,50.4141,50.4804,380310.0
2019-07-17 11:00:00,60.96,61.0,60.92,60.93,393546.0,50.4721,50.5052,50.439,50.4473,393546.0
2019-07-17 11:10:00,60.94,61.0,60.94,60.98,173381.0,50.4555,50.5052,50.4555,50.4886,173381.0
2019-07-17 11:20:00,60.98,61.01,60.92,60.92,222512.0,50.4886,50.5135,50.439,50.439,222512.0
2019-07-17 11:30:00,60.93,60.94,60.88,60.9,152575.0,50.4473,50.4555,50.4059,50.4224,152575.0
2019-07-17 11:40:00,60.91,60.91,60.83,60.84,161273.0,50.4307,50.4307,50.3645,50.3727,161273.0
2019-07-17 11:50:00,60.84,60.91,60.83,60.9,188933.0,50.3727,50.4307,50.3645,50.4224,188933.0
2019-07-17 12:00:00,60.91,60.99,60.9,60.92,189303.0,50.4307,50.4969,50.4224,50.439,189303.0
2019-07-17 12:10:00,60.92,60.94,60.88,60.93,93311.0,50.439,50.4555,50.4059,50.4473,93311.0
2019-07-17 12:20:00,60.93,61.0,60.92,60.96,161742.0,50.4473,50.5052,50.439,50.4721,161742.0
2019-07-17 12:30:00,60.97,61.0,60.95,60.99,79554.0,50.4804,50.5052,50.4638,50.4969,79554.0
2019-07-17 12:40:00,60.99,61.01,60.93,60.94,209037.0,50.4969,50.5135,50.4473,50.4555,209037.0
2019-07-17 12:50:00,60.94,60.94,60.91,60.93,99852.0,50.4555,50.4555,50.4307,50.4473,99852.0
2019-07-17 13:00:00,60.92,60.94,60.89,60.93,255388.0,50.439,50.4555,50.4141,50.4473,255388.0
2019-07-17 13:10:00,60.92,60.92,60.87,60.88,67303.0,50.439,50.439,50.3976,50.4059,67303.0
2019-07-17 13:20:00,60.87,60.94,60.87,60.94,60291.0,50.3976,50.4555,50.3976,50.4555,60291.0
2019-07-17 13:30:00,60.93,61.05,60.93,61.05,115363.0,50.4473,50.5466,50.4473,50.5466,115363.0
2019-07-17 13:40:00,61.05,61.08,61.01,61.01,232126.0,50.5466,50.5714,50.5135,50.5135,232126.0
2019-07-17 13:50:00,61.01,61.03,60.98,61.0,83295.0,50.5135,50.53,50.4886,50.5052,83295.0
2019-07-17 14:00:00,61.0,61.0,60.87,60.88,94143.0,50.5052,50.5052,50.3976,50.4059,94143.0
2019-07-17 14:10:00,60.88,60.88,60.79,60.81,202627.0,50.4059,50.4059,50.3313,50.3479,202627.0
2019-07-17 14:20:00,60.81,60.86,60.8,60.84,168020.0,50.3479,50.3893,50.3396,50.3727,168020.0
2019-07-17 14:30:00,60.84,60.88,60.82,60.85,87106.0,50.3727,50.4059,50.3562,50.381,87106.0
2019-07-17 14:40:00,60.84,60.9,60.82,60.9,119872.0,50.3727,50.4224,50.3562,50.4224,119872.0
2019-07-17 14:50:00,60.9,60.91,60.84,60.85,288833.0,50.4224,50.4307,50.3727,50.381,288833.0
2019-07-17 15:00:00,60.84,60.85,60.78,60.85,136671.0,50.3727,50.381,50.3231,50.381,136671.0
2019-07-17 15:10:00,60.85,60.88,60.81,60.82,126972.0,50.381,50.4059,50.3479,50.3562,126972.0
2019-07-17 15:20:00,60.82,60.85,60.76,60.82,280179.0,50.3562,50.381,50.3065,50.3562,280179.0
2019-07-17 15:30:00,60.82,60.97,60.8,60.9,139847.0,50.3562,50.4804,50.3396,50.4224,139847.0
2019-07-17 15:40:00,60.9,60.91,60.75,60.84,709740.0,50.4224,50.4307,50.2982,50.3727,709740.0
2019-07-17 15:50:00,60.84,60.86,60.75,60.77,2094006.0,50.3727,50.3893,50.2982,50.3148,2094006.0
2019-07-18 09:30:00,60.74,60.84,60.4,60.45,562804.0,50.2899,50.3727,50.0084,50.0498,562804.0
2019-07-18 09:40:00,60.46,60.56,60.43,60.53,407830.0,50.0581,50.1409,50.0333,50.1161,407830.0
2019-07-18 09:50:00,60.52,60.55,60.46,60.49,233707.0,50.1078,50.1326,50.0581,50.083,233707.0
2019-07-18 10:00:00,60.49,60.51,60.4,60.42,337152.0,50.083,50.0995,50.0084,50.025,337152.0
2019-07-18 10:10:00,60.42,60.6,60.41,60.57,381546.0,50.025,50.174,50.0167,50.1492,381546.0
2019-07-18 10:20:00,60.58,60.61,60.55,60.59,340138.0,50.1575,50.1823,50.1326,50.1657,340138.0
2019-07-18 10:30:00,60.59,60.65,60.54,60.62,210084.0,50.1657,50.2154,50.1243,50.1906,210084.0
2019-07-18 10:40:00,60.63,60.68,60.57,60.66,159604.0,50.1989,50.2403,50.1492,50.2237,159604.0
2019-07-18 10:50:00,60.66,60.73,60.63,60.71,142675.0,50.2237,50.2817,50.1989,50.2651,142675.0
2019-07-18 11:00:00,60.72,60.76,60.65,60.68,329299.0,50.2734,50.3065,50.2154,50.2403,329299.0
2019-07-18 11:10:00,60.68,60.7,60.62,60.67,138331.0,50.2403,50.2568,50.1906,50.232,138331.0
2019-07-18 11:20:00,60.68,60.74,60.65,60.66,202229.0,50.2403,50.2899,50.2154,50.2237,202229.0
2019-07-18 11:30:00,60.65,60.65,60.54,60.59,122973.0,50.2154,50.2154,50.1243,50.1657,122973.0
2019-07-18 11:40:00,60.59,60.64,60.58,60.6,167024.0,50.1657,50.2071,50.1575,50.174,167024.0
2019-07-18 11:50:00,60.59,60.62,60.57,60.59,84657.0,50.1657,50.1906,50.1492,50.1657,84657.0
2019-07-18 12:00:00,60.6,60.69,60.59,60.69,96194.0,50.174,50.2485,50.1657,50.2485,96194.0
2019-07-18 12:10:00,60.69,60.75,60.68,60.75,102770.0,50.2485,50.2982,50.2403,50.2982,102770.0
2019-07-18 12:20:00,60.76,60.76,60.7,60.73,147100.0,50.3065,50.3065,50.2568,50.2817,147100.0
2019-07-18 12:30:00,60.73,60.75,60.7,60.72,102835.0,50.2817,50.2982,50.2568,50.2734,102835.0
2019-07-18 12:40:00,60.73,60.74,60.69,60.71,87076.0,50.2817,50.2899,50.2485,50.2651,87076.0
2019-07-18 12:50:00,60.71,60.84,60.68,60.84,299486.0,50.2651,50.3727,50.2403,50.3727,299486.0
2019-07-18 13:00:00,60.83,61.01,60.83,61.0,370298.0,50.3645,50.5135,50.3645,50.5052,370298.0
2019-07-18 13:10:00,60.99,61.01,60.95,60.96,206337.0,50.4969,50.5135,50.4638,50.4721,206337.0
2019-07-18 13:20:00,60.96,60.99,60.94,60.95,178391.0,50.4721,50.4969,50.4555,50.4638,178391.0
2019-07-18 13:30:00,60.96,60.97,60.89,60.91,70368.0,50.4721,50.4804,50.4141,50.4307,70368.0
2019-07-18 13:40:00,60.91,60.94,60.89,60.9,78563.0,50.4307,50.4555,50.4141,50.4224,78563.0
2019-07-18 13:50:00,60.9,60.94,60.88,60.88,72560.0,50.4224,50.4555,50.4059,50.4059,72560.0
2019-07-18 14:00:00,60.88,60.96,60.88,60.96,123381.0,50.4059,50.4721,50.4059,50.4721,123381.0
2019-07-18 14:10:00,60.96,61.06,60.94,61.04,234058.0,50.4721,50.5549,50.4555,50.5383,234058.0
2019-07-18 14:20:00,61.05,61.1,61.03,61.05,285707.0,50.5466,50.588,50.53,50.5466,285707.0
2019-07-18 14:30:00,61.05,61.07,61.03,61.05,278403.0,50.5466,50.5632,50.53,50.5466,278403.0
2019-07-18 14:40:00,61.06,61.11,61.05,61.08,387500.0,50.5549,50.5963,50.5466,50.5714,387500.0
2019-07-18 14:50:00,61.07,61.16,61.03,61.15,267439.0,50.5632,50.6377,50.53,50.6294,267439.0
2019-07-18 15:00:00,61.15,61.22,61.12,61.17,605733.0,50.6294,50.6874,50.6046,50.646,605733.0
2019-07-18 15:10:00,61.17,61.2,61.11,61.11,330119.0,50.646,50.6708,50.5963,50.5963,330119.0
2019-07-18 15:20:00,61.12,61.15,61.09,61.11,475185.0,50.6046,50.6294,50.5797,50.5963,475185.0
2019-07-18 15:30:00,61.12,61.18,61.1,61.17,348778.0,50.6046,50.6542,50.588,50.646,348778.0
2019-07-18 15:40:00,61.17,61.22,61.15,61.18,387809.0,50.646,50.6874,50.6294,50.6542,387809.0
2019-07-18 15:50:00,61.17,61.27,61.13,61.25,2262472.0,50.646,50.7288,50.6128,50.7122,2262472.0
2019-07-19 09:30:00,61.12,61.15,60.85,60.92,528773.0,50.6046,50.6294,50.381,50.439,528773.0
2019-07-19 09:40:00,60.92,61.01,60.86,60.98,454204.0,50.439,50.5135,50.3893,50.4886,454204.0
2019-07-19 09:50:00,60.98,61.21,60.98,61.2,638208.0,50.4886,50.6791,50.4886,50.6708,638208.0
2019-07-19 10:00:00,61.2,61.29,61.14,61.17,259032.0,50.6708,50.7453,50.6211,50.646,259032.0
2019-07-19 10:10:00,61.17,61.17,61.07,61.11,169929.0,50.646,50.646,50.5632,50.5963,169929.0
2019-07-19 10:20:00,61.11,61.14,61.01,61.04,175987.0,50.5963,50.6211,50.5135,50.5383,175987.0
2019-07-19 10:30:00,61.03,61.13,61.02,61.03,249352.0,50.53,50.6128,50.5218,50.53,249352.0
2019-07-19 10:40:00,61.04,61.18,60.96,61.15,331624.0,50.5383,50.6542,50.4721,50.6294,331624.0
2019-07-19 10:50:00,61.16,61.18,61.1,61.12,132703.0,50.6377,50.6542,50.588,50.6046,132703.0
2019-07-19 11:00:00,61.13,61.17,60.92,60.93,357329.0,50.6128,50.646,50.439,50.4473,357329.0
2019-07-19 11:10:00,60.93,60.93,60.86,60.87,244299.0,50.4473,50.4473,50.3893,50.3976,244299.0
2019-07-19 11:20:00,60.86,60.92,60.85,60.86,402915.0,50.3893,50.439,50.381,50.3893,402915.0
2019-07-19 11:30:00,60.86,60.95,60.85,60.95,193018.0,50.3893,50.4638,50.381,50.4638,193018.0
2019-07-19 11:40:00,60.95,61.0,60.89,60.9,236724.0,50.4638,50.5052,50.4141,50.4224,236724.0
2019-07-19 11:50:00,60.91,60.93,60.74,60.77,237005.0,50.4307,50.4473,50.2899,50.3148,237005.0
2019-07-19 12:00:00,60.77,60.88,60.77,60.86,170356.0,50.3148,50.4059,50.3148,50.3893,170356.0
2019-07-19 12:10:00,60.87,60.87,60.79,60.8,176027.0,50.3976,50.3976,50.3313,50.3396,176027.0
2019-07-19 12:20:00,60.8,60.9,60.79,60.89,197132.0,50.3396,50.4224,50.3313,50.4141,197132.0
2019-07-19 12:30:00,60.9,60.9,60.85,60.87,109470.0,50.4224,50.4224,50.381,50.3976,109470.0
2019-07-19 12:40:00,60.87,60.9,60.82,60.88,221363.0,50.3976,50.4224,50.3562,50.4059,221363.0
2019-07-19 12:50:00,60.87,60.94,60.85,60.94,125896.0,50.3976,50.4555,50.381,50.4555,125896.0
2019-07-19 13:00:00,60.93,60.94,60.82,60.83,169237.0,50.4473,50.4555,50.3562,50.3645,169237.0
2019-07-19 13:10:00,60.82,60.84,60.76,60.8,132509.0,50.3562,50.3727,50.3065,50.3396,132509.0
2019-07-19 13:20:00,60.8,60.8,60.73,60.74,115188.0,50.3396,50.3396,50.2817,50.2899,115188.0
2019-07-19 13:30:00,60.74,60.76,60.66,60.68,100580.0,50.2899,50.3065,50.2237,50.2403,100580.0
2019-07-19 13:40:00,60.69,60.71,60.66,60.68,200725.0,50.2485,50.2651,50.2237,50.2403,200725.0
2019-07-19 13:50:00,60.67,60.71,60.66,60.7,347690.0,50.232,50.2651,50.2237,50.2568,347690.0
2019-07-19 14:00:00,60.71,60.79,60.65,60.65,175629.0,50.2651,50.3313,50.2154,50.2154,175629.0
2019-07-19 14:10:00,60.65,60.68,60.6,60.62,428053.0,50.2154,50.2403,50.174,50.1906,428053.0
2019-07-19 14:20:00,60.62,60.68,60.61,60.65,160409.0,50.1906,50.2403,50.1823,50.2154,160409.0
2019-07-19 14:30:00,60.66,60.72,60.55,60.57,421601.0,50.2237,50.2734,50.1326,50.1492,421601.0
2019-07-19 14:40:00,60.57,60.62,60.56,60.6,213006.0,50.1492,50.1906,50.1409,50.174,213006.0
2019-07-19 14:50:00,60.61,60.63,60.56,60.63,419011.0,50.1823,50.1989,50.1409,50.1989,419011.0
2019-07-19 15:00:00,60.62,60.62,60.5,60.5,238803.0,50.1906,50.1906,50.0912,50.0912,238803.0
2019-07-19 15:10:00,60.51,60.54,60.39,60.45,516996.0,50.0995,50.1243,50.0002,50.0498,516996.0
2019-07-19 15:20:00,60.45,60.55,60.42,60.51,721857.0,50.0498,50.1326,50.025,50.0995,721857.0
2019-07-19 15:30:00,60.51,60.57,60.51,60.54,277272.0,50.0995,50.1492,50.0995,50.1243,277272.0
2019-07-19 15:40:00,60.54,60.67,60.48,60.49,920069.0,50.1243,50.232,50.0747,50.083,920069.0
2019-07-19 15:50:00,60.49,60.55,60.34,60.36,2188409.0,50.083,50.1326,49.9588,49.9753,2188409.0
2019-07-22 09:30:00,60.52,60.58,60.02,60.18,765211.0,50.1078,50.1575,49.6938,49.8263,765211.0
2019-07-22 09:40:00,60.18,60.19,59.88,59.99,722286.0,49.8263,49.8346,49.5779,49.669,722286.0
2019-07-22 09:50:00,60.0,60.25,59.94,60.22,893687.0,49.6773,49.8842,49.6276,49.8594,893687.0
2019-07-22 10:00:00,60.22,60.31,60.12,60.23,954237.0,49.8594,49.9339,49.7766,49.8677,954237.0
2019-07-22 10:10:00,60.24,60.29,60.14,60.14,244419.0,49.876,49.9174,49.7932,49.7932,244419.0
2019-07-22 10:20:00,60.15,60.23,60.13,60.2,401099.0,49.8014,49.8677,49.7849,49.8428,401099.0
2019-07-22 10:30:00,60.2,60.26,60.17,60.25,532147.0,49.8428,49.8925,49.818,49.8842,532147.0
2019-07-22 10:40:00,60.24,60.28,60.19,60.27,465175.0,49.876,49.9091,49.8346,49.9008,465175.0
2019-07-22 10:50:00,60.26,60.33,60.24,60.24,401465.0,49.8925,49.9505,49.876,49.876,401465.0
2019-07-22 11:00:00,60.25,60.29,60.18,60.21,228707.0,49.8842,49.9174,49.8263,49.8511,228707.0
2019-07-22 11:10:00,60.2,60.21,60.12,60.14,184276.0,49.8428,49.8511,49.7766,49.7932,184276.0
2019-07-22 11:20:00,60.14,60.14,60.03,60.05,178034.0,49.7932,49.7932,49.7021,49.7187,178034.0
2019-07-22 11:30:00,60.05,60.08,60.01,60.07,144263.0,49.7187,49.7435,49.6855,49.7352,144263.0
2019-07-22 11:40:00,60.06,60.07,60.02,60.04,174285.0,49.7269,49.7352,49.6938,49.7104,174285.0
2019-07-22 11:50:00,60.04,60.06,60.0,60.01,130648.0,49.7104,49.7269,49.6773,49.6855,130648.0
2019-07-22 12:00:00,60.01,60.05,59.99,60.03,116896.0,49.6855,49.7187,49.669,49.7021,116896.0
2019-07-22 12:10:00,60.03,60.11,60.03,60.09,78043.0,49.7021,49.7683,49.7021,49.7518,78043.0
2019-07-22 12:20:00,60.09,60.23,60.08,60.22,118477.0,49.7518,49.8677,49.7435,49.8594,118477.0
2019-07-22 12:30:00,60.22,60.26,60.18,60.25,193266.0,49.8594,49.8925,49.8263,49.8842,193266.0
2019-07-22 12:40:00,60.25,60.28,60.23,60.25,122385.0,49.8842,49.9091,49.8677,49.8842,122385.0
2019-07-22 12:50:00,60.24,60.31,60.22,60.25,206859.0,49.876,49.9339,49.8594,49.8842,206859.0
2019-07-22 13:00:00,60.26,60.31,60.24,60.29,105966.0,49.8925,49.9339,49.876,49.9174,105966.0
2019-07-22 13:10:00,60.29,60.32,60.28,60.3,166919.0,49.9174,49.9422,49.9091,49.9256,166919.0
2019-07-22 13:20:00,60.3,60.33,60.25,60.28,183481.0,49.9256,49.9505,49.8842,49.9091,183481.0
2019-07-22 13:30:00,60.28,60.34,60.28,60.31,214967.0,49.9091,49.9588,49.9091,49.9339,214967.0
2019-07-22 13:40:00,60.32,60.4,60.32,60.38,226343.0,49.9422,50.0084,49.9422,49.9919,226343.0
2019-07-22 13:50:00,60.38,60.39,60.32,60.32,146218.0,49.9919,50.0002,49.9422,49.9422,146218.0
2019-07-22 14:00:00,60.33,60.36,60.31,60.31,113120.0,49.9505,49.9753,49.9339,49.9339,113120.0
2019-07-22 14:10:00,60.31,60.36,60.29,60.33,133853.0,49.9339,49.9753,49.9174,49.9505,133853.0
2019-07-22 14:20:00,60.33,60.36,60.32,60.32,70597.0,49.9505,49.9753,49.9422,49.9422,70597.0
2019-07-22 14:30:00,60.33,60.4,60.32,60.38,99948.0,49.9505,50.0084,49.9422,49.9919,99948.0
2019-07-22 14:40:00,60.39,60.43,60.39,60.41,110538.0,50.0002,50.0333,50.0002,50.0167,110538.0
2019-07-22 14:50:00,60.42,60.45,60.4,60.45,116491.0,50.025,50.0498,50.0084,50.0498,116491.0
2019-07-22 15:00:00,60.45,60.5,60.35,60.35,198601.0,50.0498,50.0912,49.967,49.967,198601.0
2019-07-22 15:10:00,60.35,60.39,60.33,60.38,126109.0,49.967,50.0002,49.9505,49.9919,126109.0
2019-07-22 15:20:00,60.38,60.4,60.25,60.3,362320.0,49.9919,50.0084,49.8842,49.9256,362320.0
2019-07-22 15:30:00,60.29,60.31,60.06,60.07,388657.0,49.9174,49.9339,49.7269,49.7352,388657.0
2019-07-22 15:40:00,60.06,60.11,60.02,60.09,347933.0,49.7269,49.7683,49.6938,49.7518,347933.0
2019-07-22 15:50:00,60.09,60.3,60.07,60.25,1416774.0,49.7518,49.9256,49.7352,49.8842,1416774.0
2019-07-23 09:30:00,60.31,60.35,59.95,59.96,585435.0,49.9339,49.967,49.6359,49.6441,585435.0
2019-07-23 09:40:00,59.95,60.01,59.78,59.92,779933.0,49.6359,49.6855,49.4951,49.611,779933.0
2019-07-23 09:50:00,59.92,59.92,59.76,59.92,854874.0,49.611,49.611,49.4785,49.611,854874.0
2019-07-23 10:00:00,59.93,60.0,59.88,59.89,520266.0,49.6193,49.6773,49.5779,49.5862,520266.0
2019-07-23 10:10:00,59.89,60.09,59.89,60.07,426909.0,49.5862,49.7518,49.5862,49.7352,426909.0
2019-07-23 10:20:00,60.08,60.11,60.0,60.03,334242.0,49.7435,49.7683,49.6773,49.7021,334242.0
2019-07-23 10:30:00,60.03,60.13,60.0,60.11,267591.0,49.7021,49.7849,49.6773,49.7683,267591.0
2019-07-23 10:40:00,60.1,60.12,60.03,60.09,147197.0,49.76,49.7766,49.7021,49.7518,147197.0
2019-07-23 10:50:00,60.09,60.15,60.01,60.01,275698.0,49.7518,49.8014,49.6855,49.6855,275698.0
2019-07-23 11:00:00,60.0,60.05,59.97,59.98,256769.0,49.6773,49.7187,49.6524,49.6607,256769.0
2019-07-23 11:10:00,59.97,59.98,59.93,59.95,106460.0,49.6524,49.6607,49.6193,49.6359,106460.0
2019-07-23 11:20:00,59.94,59.96,59.88,59.94,260584.0,49.6276,49.6441,49.5779,49.6276,260584.0
2019-07-23 11:30:00,59.94,59.94,59.88,59.91,221106.0,49.6276,49.6276,49.5779,49.6027,221106.0
2019-07-23 11:40:00,59.91,59.91,59.83,59.86,198160.0,49.6027,49.6027,49.5365,49.5613,198160.0
2019-07-23 11:50:00,59.85,59.86,59.81,59.83,215347.0,49.5531,49.5613,49.5199,49.5365,215347.0
2019-07-23 12:00:00,59.84,59.85,59.75,59.77,191525.0,49.5448,49.5531,49.4703,49.4868,191525.0
2019-07-23 12:10:00,59.76,59.93,59.76,59.9,241266.0,49.4785,49.6193,49.4785,49.5945,241266.0
2019-07-23 12:20:00,59.9,59.98,59.89,59.89,172061.0,49.5945,49.6607,49.5862,49.5862,172061.0
2019-07-23 12:30:00,59.88,59.91,59.86,59.89,144513.0,49.5779,49.6027,49.5613,49.5862,144513.0
2019-07-23 12:40:00,59.89,59.96,59.88,59.95,167802.0,49.5862,49.6441,49.5779,49.6359,167802.0
2019-07-23 12:50:00,59.95,59.97,59.9,59.93,135100.0,49.6359,49.6524,49.5945,49.6193,135100.0
2019-07-23 13:00:00,59.92,59.93,59.85,59.85,343656.0,49.611,49.6193,49.5531,49.5531,343656.0
2019-07-23 13:10:00,59.85,59.92,59.83,59.9,278495.0,49.5531,49.611,49.5365,49.5945,278495.0
2019-07-23 13:20:00,59.9,59.91,59.8,59.8,128377.0,49.5945,49.6027,49.5117,49.5117,128377.0
2019-07-23 13:30:00,59.81,59.82,59.76,59.79,325223.0,49.5199,49.5282,49.4785,49.5034,325223.0
2019-07-23 13:40:00,59.8,59.97,59.79,59.92,847873.0,49.5117,49.6524,49.5034,49.611,847873.0
2019-07-23 13:50:00,59.92,59.96,59.86,59.94,275659.0,49.611,49.6441,49.5613,49.6276,275659.0
2019-07-23 14:00:00,59.94,59.97,59.91,59.92,107561.0,49.6276,49.6524,49.6027,49.611,107561.0
2019-07-23 14:10:00,59.92,59.97,59.9,59.94,160892.0,49.611,49.6524,49.5945,49.6276,160892.0
2019-07-23 14:20:00,59.94,59.99,59.93,59.94,102759.0,49.6276,49.669,49.6193,49.6276,102759.0
2019-07-23 14:30:00,59.95,59.96,59.91,59.92,75614.0,49.6359,49.6441,49.6027,49.611,75614.0
2019-07-23 14:40:00,59.92,59.97,59.92,59.95,240672.0,49.611,49.6524,49.611,49.6359,240672.0
2019-07-23 14:50:00,59.95,60.04,59.95,60.03,191267.0,49.6359,49.7104,49.6359,49.7021,191267.0
2019-07-23 15:00:00,60.03,60.05,59.96,59.99,497395.0,49.7021,49.7187,49.6441,49.669,497395.0
2019-07-23 15:10:00,59.99,60.05,59.99,60.01,197508.0,49.669,49.7187,49.669,49.6855,197508.0
2019-07-23 15:20:00,60.01,60.05,59.99,60.0,190283.0,49.6855,49.7187,49.669,49.6773,190283.0
2019-07-23 15:30:00,60.0,60.08,59.97,59.97,155324.0,49.6773,49.7435,49.6524,49.6524,155324.0
2019-07-23 15:40:00,59.98,59.99,59.93,59.96,286065.0,49.6607,49.669,49.6193,49.6441,286065.0
2019-07-23 15:50:00,59.96,60.0,59.86,59.88,2748471.0,49.6441,49.6773,49.5613,49.5779,2748471.0
2019-07-24 09:30:00,60.03,60.18,59.61,59.67,542002.0,49.7021,49.8263,49.3544,49.404,542002.0
2019-07-24 09:40:00,59.68,59.75,59.55,59.6,686589.0,49.4123,49.4703,49.3047,49.3461,686589.0
2019-07-24 09:50:00,59.61,59.69,59.57,59.67,528082.0,49.3544,49.4206,49.3212,49.404,528082.0
2019-07-24 10:00:00,59.66,59.76,59.63,59.72,299241.0,49.3957,49.4785,49.3709,49.4454,299241.0
2019-07-24 10:10:00,59.71,59.8,59.67,59.8,252954.0,49.4371,49.5117,49.404,49.5117,252954.0
2019-07-24 10:20:00,59.79,59.82,59.72,59.72,138705.0,49.5034,49.5282,49.4454,49.4454,138705.0
2019-07-24 10:30:00,59.72,59.83,59.69,59.75,209503.0,49.4454,49.5365,49.4206,49.4703,209503.0
2019-07-24 10:40:00,59.75,59.92,59.74,59.9,537758.0,49.4703,49.611,49.462,49.5945,537758.0
2019-07-24 10:50:00,59.9,59.91,59.7,59.74,232622.0,49.5945,49.6027,49.4289,49.462,232622.0
2019-07-24 11:00:00,59.75,59.77,59.57,59.58,253971.0,49.4703,49.4868,49.3212,49.3295,253971.0
2019-07-24 11:10:00,59.57,59.59,59.49,59.54,875297.0,49.3212,49.3378,49.255,49.2964,875297.0
2019-07-24 11:20:00,59.54,59.61,59.45,59.58,558409.0,49.2964,49.3544,49.2219,49.3295,558409.0
2019-07-24 11:30:00,59.58,59.69,59.54,59.64,240543.0,49.3295,49.4206,49.2964,49.3792,240543.0
2019-07-24 11:40:00,59.64,59.69,59.64,59.67,244927.0,49.3792,49.4206,49.3792,49.404,244927.0
2019-07-24 11:50:00,59.67,59.71,59.64,59.68,185713.0,49.404,49.4371,49.3792,49.4123,185713.0
2019-07-24 12:00:00,59.69,59.7,59.64,59.7,115026.0,49.4206,49.4289,49.3792,49.4289,115026.0
2019-07-24 12:10:00,59.7,59.8,59.7,59.73,292772.0,49.4289,49.5117,49.4289,49.4537,292772.0
2019-07-24 12:20:00,59.72,59.77,59.72,59.73,90646.0,49.4454,49.4868,49.4454,49.4537,90646.0
2019-07-24 12:30:00,59.73,59.77,59.7,59.74,130158.0,49.4537,49.4868,49.4289,49.462,130158.0
2019-07-24 12:40:00,59.73,59.76,59.69,59.72,152298.0,49.4537,49.4785,49.4206,49.4454,152298.0
2019-07-24 12:50:00,59.71,59.75,59.69,59.73,120516.0,49.4371,49.4703,49.4206,49.4537,120516.0
2019-07-24 13:00:00,59.72,59.73,59.68,59.71,86818.0,49.4454,49.4537,49.4123,49.4371,86818.0
2019-07-24 13:10:00,59.71,59.74,59.67,59.67,105112.0,49.4371,49.462,49.404,49.404,105112.0
2019-07-24 13:20:00,59.67,59.7,59.65,59.66,234609.0,49.404,49.4289,49.3875,49.3957,234609.0
2019-07-24 13:30:00,59.66,59.68,59.62,59.64,165743.0,49.3957,49.4123,49.3626,49.3792,165743.0
2019-07-24 13:40:00,59.65,59.74,59.64,59.71,95815.0,49.3875,49.462,49.3792,49.4371,95815.0
2019-07-24 13:50:00,59.71,59.73,59.68,59.69,72435.0,49.4371,49.4537,49.4123,49.4206,72435.0
2019-07-24 14:00:00,59.69,59.74,59.68,59.69,83318.0,49.4206,49.462,49.4123,49.4206,83318.0
2019-07-24 14:10:00,59.69,59.74,59.67,59.71,90986.0,49.4206,49.462,49.404,49.4371,90986.0
2019-07-24 14:20:00,59.71,59.73,59.7,59.72,62988.0,49.4371,49.4537,49.4289,49.4454,62988.0
2019-07-24 14:30:00,59.72,59.76,59.72,59.73,65686.0,49.4454,49.4785,49.4454,49.4537,65686.0
2019-07-24 14:40:00,59.73,59.75,59.68,59.71,235538.0,49.4537,49.4703,49.4123,49.4371,235538.0
2019-07-24 14:50:00,59.71,59.74,59.69,59.72,304330.0,49.4371,49.462,49.4206,49.4454,304330.0
2019-07-24 15:00:00,59.72,59.76,59.7,59.73,184208.0,49.4454,49.4785,49.4289,49.4537,184208.0
2019-07-24 15:10:00,59.72,59.73,59.7,59.72,339572.0,49.4454,49.4537,49.4289,49.4454,339572.0
2019-07-24 15:20:00,59.72,59.78,59.72,59.74,182477.0,49.4454,49.4951,49.4454,49.462,182477.0
2019-07-24 15:30:00,59.75,59.76,59.69,59.73,450473.0,49.4703,49.4785,49.4206,49.4537,450473.0
2019-07-24 15:40:00,59.72,59.86,59.72,59.85,578094.0,49.4454,49.5613,49.4454,49.5531,578094.0
2019-07-24 15:50:00,59.85,59.95,59.83,59.92,1645019.0,49.5531,49.6359,49.5365,49.611,1645019.0
2019-07-25 09:30:00,59.72,60.04,59.72,59.94,1034160.0,49.4454,49.7104,49.4454,49.6276,1034160.0
2019-07-25 09:40:00,59.94,60.15,59.9,60.04,755314.0,49.6276,49.8014,49.5945,49.7104,755314.0
2019-07-25 09:50:00,60.05,60.07,59.76,59.77,537165.0,49.7187,49.7352,49.4785,49.4868,537165.0
2019-07-25 10:00:00,59.77,59.77,59.68,59.69,308776.0,49.4868,49.4868,49.4123,49.4206,308776.0
2019-07-25 10:10:00,59.69,59.84,59.65,59.77,418803.0,49.4206,49.5448,49.3875,49.4868,418803.0
2019-07-25 10:20:00,59.77,59.78,59.7,59.76,280946.0,49.4868,49.4951,49.4289,49.4785,280946.0
2019-07-25 10:30:00,59.75,59.77,59.63,59.66,237643.0,49.4703,49.4868,49.3709,49.3957,237643.0
2019-07-25 10:40:00,59.67,59.69,59.59,59.64,278327.0,49.404,49.4206,49.3378,49.3792,278327.0
2019-07-25 10:50:00,59.65,59.7,59.6,59.62,151739.0,49.3875,49.4289,49.3461,49.3626,151739.0
2019-07-25 11:00:00,59.61,59.68,59.56,59.57,225938.0,49.3544,49.4123,49.313,49.3212,225938.0
2019-07-25 11:10:00,59.57,59.59,59.52,59.55,231998.0,49.3212,49.3378,49.2798,49.3047,231998.0
2019-07-25 11:20:00,59.55,59.68,59.54,59.66,188046.0,49.3047,49.4123,49.2964,49.3957,188046.0
2019-07-25 11:30:00,59.66,59.68,59.59,59.64,242327.0,49.3957,49.4123,49.3378,49.3792,242327.0
2019-07-25 11:40:00,59.63,59.69,59.57,59.58,149579.0,49.3709,49.4206,49.3212,49.3295,149579.0
2019-07-25 11:50:00,59.58,59.6,59.53,59.6,254048.0,49.3295,49.3461,49.2881,49.3461,254048.0
2019-07-25 12:00:00,59.59,59.6,59.5,59.52,152440.0,49.3378,49.3461,49.2633,49.2798,152440.0
2019-07-25 12:10:00,59.51,59.59,59.49,59.58,118208.0,49.2716,49.3378,49.255,49.3295,118208.0
2019-07-25 12:20:00,59.58,59.59,59.53,59.54,257704.0,49.3295,49.3378,49.2881,49.2964,257704.0
2019-07-25 12:30:00,59.54,59.58,59.5,59.51,198690.0,49.2964,49.3295,49.2633,49.2716,198690.0
2019-07-25 12:40:00,59.51,59.58,59.46,59.55,186088.0,49.2716,49.3295,49.2302,49.3047,186088.0
2019-07-25 12:50:00,59.55,59.65,59.49,59.63,103000.0,49.3047,49.3875,49.255,49.3709,103000.0
2019-07-25 13:00:00,59.63,59.65,59.57,59.64,205065.0,49.3709,49.3875,49.3212,49.3792,205065.0
2019-07-25 13:10:00,59.64,59.69,59.6,59.69,73177.0,49.3792,49.4206,49.3461,49.4206,73177.0
2019-07-25 13:20:00,59.69,59.69,59.64,59.69,70511.0,49.4206,49.4206,49.3792,49.4206,70511.0
2019-07-25 13:30:00,59.69,59.72,59.66,59.69,84921.0,49.4206,49.4454,49.3957,49.4206,84921.0
2019-07-25 13:40:00,59.7,59.8,59.69,59.78,101308.0,49.4289,49.5117,49.4206,49.4951,101308.0
2019-07-25 13:50:00,59.77,59.77,59.67,59.68,159372.0,49.4868,49.4868,49.404,49.4123,159372.0
2019-07-25 14:00:00,59.68,59.76,59.67,59.72,111947.0,49.4123,49.4785,49.404,49.4454,111947.0
2019-07-25 14:10:00,59.72,59.84,59.72,59.83,80659.0,49.4454,49.5448,49.4454,49.5365,80659.0
2019-07-25 14:20:00,59.83,59.84,59.8,59.81,59902.0,49.5365,49.5448,49.5117,49.5199,59902.0
2019-07-25 14:30:00,59.81,59.86,59.79,59.8,492098.0,49.5199,49.5613,49.5034,49.5117,492098.0
2019-07-25 14:40:00,59.8,59.86,59.76,59.76,111736.0,49.5117,49.5613,49.4785,49.4785,111736.0
2019-07-25 14:50:00,59.76,59.77,59.7,59.71,184632.0,49.4785,49.4868,49.4289,49.4371,184632.0
2019-07-25 15:00:00,59.71,59.76,59.6,59.62,194229.0,49.4371,49.4785,49.3461,49.3626,194229.0
2019-07-25 15:10:00,59.62,59.64,59.57,59.59,233776.0,49.3626,49.3792,49.3212,49.3378,233776.0
2019-07-25 15:20:00,59.59,59.68,59.58,59.65,303287.0,49.3378,49.4123,49.3295,49.3875,303287.0
2019-07-25 15:30:00,59.66,59.68,59.59,59.64,344475.0,49.3957,49.4123,49.3378,49.3792,344475.0
2019-07-25 15:40:00,59.64,59.73,59.62,59.7,410422.0,49.3792,49.4537,49.3626,49.4289,410422.0
2019-07-25 15:50:00,59.7,59.78,59.63,59.75,2156430.0,49.4289,49.4951,49.3709,49.4703,2156430.0
2019-07-26 09:30:00,59.81,60.03,59.72,59.95,554804.0,49.5199,49.7021,49.4454,49.6359,554804.0
2019-07-26 09:40:00,59.94,59.97,59.77,59.81,347380.0,49.6276,49.6524,49.4868,49.5199,347380.0
2019-07-26 09:50:00,59.81,59.85,59.67,59.7,234444.0,49.5199,49.5531,49.404,49.4289,234444.0
2019-07-26 10:00:00,59.7,59.85,59.68,59.84,281876.0,49.4289,49.5531,49.4123,49.5448,281876.0
2019-07-26 10:10:00,59.85,59.95,59.85,59.93,538962.0,49.5531,49.6359,49.5531,49.6193,538962.0
2019-07-26 10:20:00,59.93,60.0,59.91,59.99,241472.0,49.6193,49.6773,49.6027,49.669,241472.0
2019-07-26 10:30:00,60.0,60.14,60.0,60.12,693195.0,49.6773,49.7932,49.6773,49.7766,693195.0
2019-07-26 10:40:00,60.11,60.14,60.09,60.09,280974.0,49.7683,49.7932,49.7518,49.7518,280974.0
2019-07-26 10:50:00,60.1,60.13,60.08,60.09,197138.0,49.76,49.7849,49.7435,49.7518,197138.0
2019-07-26 11:00:00,60.08,60.17,60.08,60.12,334623.0,49.7435,49.818,49.7435,49.7766,334623.0
2019-07-26 11:10:00,60.12,60.12,60.03,60.03,277387.0,49.7766,49.7766,49.7021,49.7021,277387.0
2019-07-26 11:20:00,60.03,60.05,59.99,60.03,161421.0,49.7021,49.7187,49.669,49.7021,161421.0
2019-07-26 11:30:00,60.03,60.21,60.02,60.18,326898.0,49.7021,49.8511,49.6938,49.8263,326898.0
2019-07-26 11:40:00,60.19,60.21,60.12,60.13,378014.0,49.8346,49.8511,49.7766,49.7849,378014.0
2019-07-26 11:50:00,60.14,60.16,60.08,60.11,200383.0,49.7932,49.8097,49.7435,49.7683,200383.0
2019-07-26 12:00:00,60.1,60.11,60.03,60.08,388665.0,49.76,49.7683,49.7021,49.7435,388665.0
2019-07-26 12:10:00,60.08,60.15,60.04,60.13,268597.0,49.7435,49.8014,49.7104,49.7849,268597.0
2019-07-26 12:20:00,60.13,60.15,60.07,60.1,342831.0,49.7849,49.8014,49.7352,49.76,342831.0
2019-07-26 12:30:00,60.1,60.11,60.03,60.05,62870.0,49.76,49.7683,49.7021,49.7187,62870.0
2019-07-26 12:40:00,60.04,60.08,60.0,60.01,278998.0,49.7104,49.7435,49.6773,49.6855,278998.0
2019-07-26 12:50:00,60.01,60.01,59.96,59.99,385396.0,49.6855,49.6855,49.6441,49.669,385396.0
2019-07-26 13:00:00,59.99,60.05,59.97,60.01,227039.0,49.669,49.7187,49.6524,49.6855,227039.0
2019-07-26 13:10:00,60.01,60.02,59.98,60.0,184523.0,49.6855,49.6938,49.6607,49.6773,184523.0
2019-07-26 13:20:00,60.01,60.03,59.96,59.98,156572.0,49.6855,49.7021,49.6441,49.6607,156572.0
2019-07-26 13:30:00,59.98,59.99,59.94,59.95,121044.0,49.6607,49.669,49.6276,49.6359,121044.0
2019-07-26 13:40:00,59.95,59.95,59.89,59.91,339268.0,49.6359,49.6359,49.5862,49.6027,339268.0
2019-07-26 13:50:00,59.91,59.92,59.88,59.92,218021.0,49.6027,49.611,49.5779,49.611,218021.0
2019-07-26 14:00:00,59.93,59.96,59.84,59.86,430398.0,49.6193,49.6441,49.5448,49.5613,430398.0
2019-07-26 14:10:00,59.86,59.86,59.77,59.82,205044.0,49.5613,49.5613,49.4868,49.5282,205044.0
2019-07-26 14:20:00,59.82,59.89,59.79,59.87,158004.0,49.5282,49.5862,49.5034,49.5696,158004.0
2019-07-26 14:30:00,59.87,59.88,59.82,59.83,185995.0,49.5696,49.5779,49.5282,49.5365,185995.0
2019-07-26 14:40:00,59.83,59.86,59.8,59.84,255755.0,49.5365,49.5613,49.5117,49.5448,255755.0
2019-07-26 14:50:00,59.84,59.94,59.83,59.94,410576.0,49.5448,49.6276,49.5365,49.6276,410576.0
2019-07-26 15:00:00,59.94,59.94,59.89,59.91,155269.0,49.6276,49.6276,49.5862,49.6027,155269.0
2019-07-26 15:10:00,59.91,60.0,59.91,60.0,202162.0,49.6027,49.6773,49.6027,49.6773,202162.0
2019-07-26 15:20:00,59.99,60.03,59.96,59.97,149257.0,49.669,49.7021,49.6441,49.6524,149257.0
2019-07-26 15:30:00,59.97,60.05,59.96,60.03,319602.0,49.6524,49.7187,49.6441,49.7021,319602.0
2019-07-26 15:40:00,60.03,60.04,59.98,60.02,194139.0,49.7021,49.7104,49.6607,49.6938,194139.0
2019-07-26 15:50:00,60.03,60.07,59.91,59.99,1852789.0,49.7021,49.7352,49.6027,49.669,1852789.0
2019-07-29 09:30:00,60.15,60.22,59.98,60.04,286457.0,49.8014,49.8594,49.6607,49.7104,286457.0
2019-07-29 09:40:00,60.04,60.13,59.94,59.97,442368.0,49.7104,49.7849,49.6276,49.6524,442368.0
2019-07-29 09:50:00,59.97,60.16,59.93,60.08,477925.0,49.6524,49.8097,49.6193,49.7435,477925.0
2019-07-29 10:00:00,60.09,60.15,60.04,60.15,189331.0,49.7518,49.8014,49.7104,49.8014,189331.0
2019-07-29 10:10:00,60.14,60.33,60.12,60.3,297676.0,49.7932,49.9505,49.7766,49.9256,297676.0
2019-07-29 10:20:00,60.3,60.38,60.29,60.3,393190.0,49.9256,49.9919,49.9174,49.9256,393190.0
2019-07-29 10:30:00,60.3,60.32,60.21,60.28,246887.0,49.9256,49.9422,49.8511,49.9091,246887.0
2019-07-29 10:40:00,60.28,60.29,60.07,60.07,245405.0,49.9091,49.9174,49.7352,49.7352,245405.0
2019-07-29 10:50:00,60.08,60.08,59.95,59.96,251373.0,49.7435,49.7435,49.6359,49.6441,251373.0
2019-07-29 11:00:00,59.95,60.0,59.92,59.95,340982.0,49.6359,49.6773,49.611,49.6359,340982.0
2019-07-29 11:10:00,59.94,60.02,59.93,59.97,242825.0,49.6276,49.6938,49.6193,49.6524,242825.0
2019-07-29 11:20:00,59.97,60.0,59.93,59.95,239132.0,49.6524,49.6773,49.6193,49.6359,239132.0
2019-07-29 11:30:00,59.96,59.99,59.93,59.97,264659.0,49.6441,49.669,49.6193,49.6524,264659.0
2019-07-29 11:40:00,59.96,60.01,59.94,59.98,149645.0,49.6441,49.6855,49.6276,49.6607,149645.0
2019-07-29 11:50:00,59.99,60.0,59.91,59.91,83651.0,49.669,49.6773,49.6027,49.6027,83651.0
2019-07-29 12:00:00,59.92,59.95,59.9,59.91,115412.0,49.611,49.6359,49.5945,49.6027,115412.0
2019-07-29 12:10:00,59.91,59.97,59.9,59.93,63220.0,49.6027,49.6524,49.5945,49.6193,63220.0
2019-07-29 12:20:00,59.93,59.94,59.9,59.94,115836.0,49.6193,49.6276,49.5945,49.6276,115836.0
2019-07-29 12:30:00,59.93,59.94,59.88,59.93,128821.0,49.6193,49.6276,49.5779,49.6193,128821.0
2019-07-29 12:40:00,59.92,59.92,59.81,59.87,291614.0,49.611,49.611,49.5199,49.5696,291614.0
2019-07-29 12:50:00,59.87,59.92,59.87,59.9,72156.0,49.5696,49.611,49.5696,49.5945,72156.0
2019-07-29 13:00:00,59.9,59.9,59.83,59.83,112726.0,49.5945,49.5945,49.5365,49.5365,112726.0
2019-07-29 13:10:00,59.83,59.98,59.82,59.96,287481.0,49.5365,49.6607,49.5282,49.6441,287481.0
2019-07-29 13:20:00,59.96,59.99,59.93,59.97,148675.0,49.6441,49.669,49.6193,49.6524,148675.0
2019-07-29 13:30:00,59.97,59.99,59.95,59.99,202362.0,49.6524,49.669,49.6359,49.669,202362.0
2019-07-29 13:40:00,60.0,60.0,59.92,59.99,163161.0,49.6773,49.6773,49.611,49.669,163161.0
2019-07-29 13:50:00,59.99,60.0,59.93,59.94,104127.0,49.669,49.6773,49.6193,49.6276,104127.0
2019-07-29 14:00:00,59.94,59.96,59.9,59.93,112987.0,49.6276,49.6441,49.5945,49.6193,112987.0
2019-07-29 14:10:00,59.93,59.99,59.92,59.96,112453.0,49.6193,49.669,49.611,49.6441,112453.0
2019-07-29 14:20:00,59.96,60.06,59.93,60.06,1003654.0,49.6441,49.7269,49.6193,49.7269,1003654.0
2019-07-29 14:30:00,60.07,60.15,60.07,60.14,244823.0,49.7352,49.8014,49.7352,49.7932,244823.0
2019-07-29 14:40:00,60.14,60.14,60.06,60.08,221214.0,49.7932,49.7932,49.7269,49.7435,221214.0
2019-07-29 14:50:00,60.08,60.13,60.07,60.13,77619.0,49.7435,49.7849,49.7352,49.7849,77619.0
2019-07-29 15:00:00,60.14,60.18,60.12,60.16,194308.0,49.7932,49.8263,49.7766,49.8097,194308.0
2019-07-29 15:10:00,60.16,60.16,60.12,60.16,252795.0,49.8097,49.8097,49.7766,49.8097,252795.0
2019-07-29 15:20:00,60.16,60.23,60.15,60.2,447027.0,49.8097,49.8677,49.8014,49.8428,447027.0
2019-07-29 15:30:00,60.2,60.27,60.19,60.26,491336.0,49.8428,49.9008,49.8346,49.8925,491336.0
2019-07-29 15:40:00,60.25,60.33,60.25,60.26,948735.0,49.8842,49.9505,49.8842,49.8925,948735.0
2019-07-29 15:50:00,60.26,60.33,60.25,60.28,2691790.0,49.8925,49.9505,49.8842,49.9091,2691790.0
2019-07-30 09:30:00,60.15,60.41,60.0,60.26,932363.0,49.8014,50.0167,49.6773,49.8925,932363.0
2019-07-30 09:40:00,60.27,60.34,60.18,60.23,351246.0,49.9008,49.9588,49.8263,49.8677,351246.0
2019-07-30 09:50:00,60.22,60.4,60.22,60.4,406848.0,49.8594,50.0084,49.8594,50.0084,406848.0
2019-07-30 10:00:00,60.4,60.42,60.2,60.23,469546.0,50.0084,50.025,49.8428,49.8677,469546.0
2019-07-30 10:10:00,60.24,60.33,60.24,60.32,283102.0,49.876,49.9505,49.876,49.9422,283102.0
2019-07-30 10:20:00,60.33,60.35,60.25,60.35,180274.0,49.9505,49.967,49.8842,49.967,180274.0
2019-07-30 10:30:00,60.34,60.39,60.32,60.37,277754.0,49.9588,50.0002,49.9422,49.9836,277754.0
2019-07-30 10:40:00,60.37,60.42,60.33,60.38,284296.0,49.9836,50.025,49.9505,49.9919,284296.0
2019-07-30 10:50:00,60.39,60.43,60.37,60.4,266613.0,50.0002,50.0333,49.9836,50.0084,266613.0
2019-07-30 11:00:00,60.39,60.4,60.24,60.28,223260.0,50.0002,50.0084,49.876,49.9091,223260.0
2019-07-30 11:10:00,60.28,60.3,60.19,60.2,247503.0,49.9091,49.9256,49.8346,49.8428,247503.0
2019-07-30 11:20:00,60.2,60.22,60.12,60.19,220745.0,49.8428,49.8594,49.7766,49.8346,220745.0
2019-07-30 11:30:00,60.2,60.2,60.07,60.08,267416.0,49.8428,49.8428,49.7352,49.7435,267416.0
2019-07-30 11:40:00,60.08,60.08,60.0,60.05,209169.0,49.7435,49.7435,49.6773,49.7187,209169.0
2019-07-30 11:50:00,60.05,60.08,59.96,59.99,532266.0,49.7187,49.7435,49.6441,49.669,532266.0
2019-07-30 12:00:00,59.99,60.04,59.98,60.0,121172.0,49.669,49.7104,49.6607,49.6773,121172.0
2019-07-30 12:10:00,59.99,60.08,59.98,59.99,189898.0,49.669,49.7435,49.6607,49.669,189898.0
2019-07-30 12:20:00,59.98,59.99,59.81,59.85,552190.0,49.6607,49.669,49.5199,49.5531,552190.0
2019-07-30 12:30:00,59.85,59.92,59.84,59.91,337901.0,49.5531,49.611,49.5448,49.6027,337901.0
2019-07-30 12:40:00,59.92,59.95,59.89,59.9,201079.0,49.611,49.6359,49.5862,49.5945,201079.0
2019-07-30 12:50:00,59.9,59.95,59.84,59.87,367324.0,49.5945,49.6359,49.5448,49.5696,367324.0
2019-07-30 13:00:00,59.87,59.87,59.76,59.85,383147.0,49.5696,49.5696,49.4785,49.5531,383147.0
2019-07-30 13:10:00,59.84,59.84,59.75,59.77,173263.0,49.5448,49.5448,49.4703,49.4868,173263.0
2019-07-30 13:20:00,59.77,59.78,59.68,59.72,298341.0,49.4868,49.4951,49.4123,49.4454,298341.0
2019-07-30 13:30:00,59.71,59.73,59.61,59.62,267813.0,49.4371,49.4537,49.3544,49.3626,267813.0
2019-07-30 13:40:00,59.62,59.65,59.53,59.65,1212612.0,49.3626,49.3875,49.2881,49.3875,1212612.0
2019-07-30 13:50:00,59.65,59.69,59.64,59.65,573778.0,49.3875,49.4206,49.3792,49.3875,573778.0
2019-07-30 14:00:00,59.66,59.76,59.65,59.67,510983.0,49.3957,49.4785,49.3875,49.404,510983.0
2019-07-30 14:10:00,59.67,59.71,59.61,59.63,248769.0,49.404,49.4371,49.3544,49.3709,248769.0
2019-07-30 14:20:00,59.64,59.7,59.62,59.64,235083.0,49.3792,49.4289,49.3626,49.3792,235083.0
2019-07-30 14:30:00,59.64,59.69,59.61,59.64,257472.0,49.3792,49.4206,49.3544,49.3792,257472.0
2019-07-30 14:40:00,59.64,59.66,59.55,59.64,589717.0,49.3792,49.3957,49.3047,49.3792,589717.0
2019-07-30 14:50:00,59.65,59.77,59.64,59.75,1222968.0,49.3875,49.4868,49.3792,49.4703,1222968.0
2019-07-30 15:00:00,59.76,59.8,59.71,59.74,289946.0,49.4785,49.5117,49.4371,49.462,289946.0
2019-07-30 15:10:00,59.75,59.76,59.6,59.61,211575.0,49.4703,49.4785,49.3461,49.3544,211575.0
2019-07-30 15:20:00,59.61,59.68,59.59,59.65,365795.0,49.3544,49.4123,49.3378,49.3875,365795.0
2019-07-30 15:30:00,59.65,59.69,59.63,59.66,533441.0,49.3875,49.4206,49.3709,49.3957,533441.0
2019-07-30 15:40:00,59.66,59.76,59.6,59.74,987300.0,49.3957,49.4785,49.3461,49.462,987300.0
2019-07-30 15:50:00,59.75,59.84,59.71,59.84,2320781.0,49.4703,49.5448,49.4371,49.5448,2320781.0
2019-07-31 09:30:00,59.85,60.0,59.73,59.93,1054755.0,49.5531,49.6773,49.4537,49.6193,1054755.0
2019-07-31 09:40:00,59.94,60.02,59.85,60.02,971997.0,49.6276,49.6938,49.5531,49.6938,971997.0
2019-07-31 09:50:00,60.01,60.09,59.92,59.93,560653.0,49.6855,49.7518,49.611,49.6193,560653.0
2019-07-31 10:00:00,59.93,59.93,59.79,59.88,295113.0,49.6193,49.6193,49.5034,49.5779,295113.0
2019-07-31 10:10:00,59.88,59.89,59.74,59.79,627500.0,49.5779,49.5862,49.462,49.5034,627500.0
2019-07-31 10:20:00,59.78,59.88,59.78,59.86,374311.0,49.4951,49.5779,49.4951,49.5613,374311.0
2019-07-31 10:30:00,59.85,60.03,59.81,60.02,550408.0,49.5531,49.7021,49.5199,49.6938,550408.0
2019-07-31 10:40:00,60.02,60.07,60.0,60.05,253901.0,49.6938,49.7352,49.6773,49.7187,253901.0
2019-07-31 10:50:00,60.04,60.07,59.91,59.98,488124.0,49.7104,49.7352,49.6027,49.6607,488124.0
2019-07-31 11:00:00,59.97,60.04,59.92,59.94,398211.0,49.6524,49.7104,49.611,49.6276,398211.0
2019-07-31 11:10:00,59.94,59.96,59.85,59.89,160153.0,49.6276,49.6441,49.5531,49.5862,160153.0
2019-07-31 11:20:00,59.89,59.95,59.83,59.85,138953.0,49.5862,49.6359,49.5365,49.5531,138953.0
2019-07-31 11:30:00,59.86,59.87,59.76,59.83,160568.0,49.5613,49.5696,49.4785,49.5365,160568.0
2019-07-31 11:40:00,59.82,59.87,59.78,59.85,186936.0,49.5282,49.5696,49.4951,49.5531,186936.0
2019-07-31 11:50:00,59.86,60.0,59.84,59.97,359590.0,49.5613,49.6773,49.5448,49.6524,359590.0
2019-07-31 12:00:00,59.97,60.05,59.93,59.99,464701.0,49.6524,49.7187,49.6193,49.669,464701.0
2019-07-31 12:10:00,59.99,59.99,59.94,59.98,116606.0,49.669,49.669,49.6276,49.6607,116606.0
2019-07-31 12:20:00,59.98,60.0,59.94,59.96,142157.0,49.6607,49.6773,49.6276,49.6441,142157.0
2019-07-31 12:30:00,59.96,59.98,59.91,59.94,184415.0,49.6441,49.6607,49.6027,49.6276,184415.0
2019-07-31 12:40:00,59.94,60.07,59.92,60.03,396765.0,49.6276,49.7352,49.611,49.7021,396765.0
2019-07-31 12:50:00,60.03,60.14,60.03,60.13,141484.0,49.7021,49.7932,49.7021,49.7849,141484.0
2019-07-31 13:00:00,60.12,60.13,60.07,60.09,157317.0,49.7766,49.7849,49.7352,49.7518,157317.0
2019-07-31 13:10:00,60.08,60.13,60.03,60.04,197582.0,49.7435,49.7849,49.7021,49.7104,197582.0
2019-07-31 13:20:00,60.04,60.11,60.04,60.07,167905.0,49.7104,49.7683,49.7104,49.7352,167905.0
2019-07-31 13:30:00,60.06,60.08,60.04,60.07,144957.0,49.7269,49.7435,49.7104,49.7352,144957.0
2019-07-31 13:40:00,60.08,60.08,60.0,60.05,225805.0,49.7435,49.7435,49.6773,49.7187,225805.0
2019-07-31 13:50:00,60.05,60.06,59.94,60.0,677188.0,49.7187,49.7269,49.6276,49.6773,677188.0
2019-07-31 14:00:00,60.0,60.01,59.65,59.83,959952.0,49.6773,49.6855,49.3875,49.5365,959952.0
2019-07-31 14:10:00,59.82,60.03,59.81,59.99,469503.0,49.5282,49.7021,49.5199,49.669,469503.0
2019-07-31 14:20:00,59.99,60.06,59.98,60.04,330788.0,49.669,49.7269,49.6607,49.7104,330788.0
2019-07-31 14:30:00,60.05,60.07,59.77,59.77,495810.0,49.7187,49.7352,49.4868,49.4868,495810.0
2019-07-31 14:40:00,59.76,59.83,59.57,59.6,835624.0,49.4785,49.5365,49.3212,49.3461,835624.0
2019-07-31 14:50:00,59.59,59.65,59.19,59.64,1159834.0,49.3378,49.3875,49.0066,49.3792,1159834.0
2019-07-31 15:00:00,59.64,59.91,59.56,59.8,1264359.0,49.3792,49.6027,49.313,49.5117,1264359.0
2019-07-31 15:10:00,59.8,59.82,59.55,59.76,1551206.0,49.5117,49.5282,49.3047,49.4785,1551206.0
2019-07-31 15:20:00,59.75,59.81,59.68,59.72,649126.0,49.4703,49.5199,49.4123,49.4454,649126.0
2019-07-31 15:30:00,59.72,59.81,59.62,59.76,610923.0,49.4454,49.5199,49.3626,49.4785,610923.0
2019-07-31 15:40:00,59.76,59.84,59.67,59.7,960961.0,49.4785,49.5448,49.404,49.4289,960961.0
2019-07-31 15:50:00,59.7,59.7,59.46,59.53,3355797.0,49.4289,49.4289,49.2302,49.2881,3355797.0
2019-08-01 09:30:00,59.45,59.53,59.25,59.36,834445.0,49.2219,49.2881,49.0563,49.1474,834445.0
2019-08-01 09:40:00,59.37,59.65,59.35,59.64,1262136.0,49.1556,49.3875,49.1391,49.3792,1262136.0
2019-08-01 09:50:00,59.64,59.76,59.61,59.64,675277.0,49.3792,49.4785,49.3544,49.3792,675277.0
2019-08-01 10:00:00,59.65,59.86,59.52,59.86,965864.0,49.3875,49.5613,49.2798,49.5613,965864.0
2019-08-01 10:10:00,59.86,60.02,59.83,59.99,660090.0,49.5613,49.6938,49.5365,49.669,660090.0
2019-08-01 10:20:00,59.99,60.03,59.83,59.91,812385.0,49.669,49.7021,49.5365,49.6027,812385.0
2019-08-01 10:30:00,59.93,60.04,59.91,59.97,584064.0,49.6193,49.7104,49.6027,49.6524,584064.0
2019-08-01 10:40:00,59.97,59.99,59.88,59.97,1405352.0,49.6524,49.669,49.5779,49.6524,1405352.0
2019-08-01 10:50:00,59.97,60.02,59.91,60.02,884590.0,49.6524,49.6938,49.6027,49.6938,884590.0
2019-08-01 11:00:00,60.02,60.04,59.89,59.96,477470.0,49.6938,49.7104,49.5862,49.6441,477470.0
2019-08-01 11:10:00,59.97,59.99,59.9,59.95,225650.0,49.6524,49.669,49.5945,49.6359,225650.0
2019-08-01 11:20:00,59.94,60.1,59.93,60.0,508479.0,49.6276,49.76,49.6193,49.6773,508479.0
2019-08-01 11:30:00,60.0,60.04,59.97,60.02,735836.0,49.6773,49.7104,49.6524,49.6938,735836.0
2019-08-01 11:40:00,60.02,60.03,59.84,59.86,258106.0,49.6938,49.7021,49.5448,49.5613,258106.0
2019-08-01 11:50:00,59.85,59.95,59.85,59.9,481750.0,49.5531,49.6359,49.5531,49.5945,481750.0
2019-08-01 12:00:00,59.9,59.91,59.8,59.89,1724488.0,49.5945,49.6027,49.5117,49.5862,1724488.0
2019-08-01 12:10:00,59.9,59.97,59.88,59.97,124026.0,49.5945,49.6524,49.5779,49.6524,124026.0
2019-08-01 12:20:00,59.96,59.98,59.85,59.86,369998.0,49.6441,49.6607,49.5531,49.5613,369998.0
2019-08-01 12:30:00,59.86,60.03,59.84,60.02,253821.0,49.5613,49.7021,49.5448,49.6938,253821.0
2019-08-01 12:40:00,60.02,60.07,59.99,60.06,324591.0,49.6938,49.7352,49.669,49.7269,324591.0
2019-08-01 12:50:00,60.06,60.2,60.06,60.18,366815.0,49.7269,49.8428,49.7269,49.8263,366815.0
2019-08-01 13:00:00,60.18,60.19,60.13,60.15,410047.0,49.8263,49.8346,49.7849,49.8014,410047.0
2019-08-01 13:10:00,60.15,60.27,60.15,60.24,626920.0,49.8014,49.9008,49.8014,49.876,626920.0
2019-08-01 13:20:00,60.23,60.31,59.95,59.98,976549.0,49.8677,49.9339,49.6359,49.6607,976549.0
2019-08-01 13:30:00,59.98,60.25,59.95,60.13,1236522.0,49.6607,49.8842,49.6359,49.7849,1236522.0
2019-08-01 13:40:00,60.13,60.25,60.05,60.2,655473.0,49.7849,49.8842,49.7187,49.8428,655473.0
2019-08-01 13:50:00,60.19,60.29,60.1,60.25,864979.0,49.8346,49.9174,49.76,49.8842,864979.0
2019-08-01 14:00:00,60.24,60.24,59.99,60.16,755635.0,49.876,49.876,49.669,49.8097,755635.0
2019-08-01 14:10:00,60.16,60.39,60.14,60.37,958204.0,49.8097,50.0002,49.7932,49.9836,958204.0
2019-08-01 14:20:00,60.36,60.47,60.31,60.46,640217.0,49.9753,50.0664,49.9339,50.0581,640217.0
2019-08-01 14:30:00,60.47,60.5,60.24,60.24,586121.0,50.0664,50.0912,49.876,49.876,586121.0
2019-08-01 14:40:00,60.25,60.31,60.14,60.24,578635.0,49.8842,49.9339,49.7932,49.876,578635.0
2019-08-01 14:50:00,60.24,60.37,60.2,60.37,300894.0,49.876,49.9836,49.8428,49.9836,300894.0
2019-08-01 15:00:00,60.37,60.39,60.25,60.26,372977.0,49.9836,50.0002,49.8842,49.8925,372977.0
2019-08-01 15:10:00,60.26,60.41,60.24,60.38,412416.0,49.8925,50.0167,49.876,49.9919,412416.0
2019-08-01 15:20:00,60.38,60.4,60.32,60.33,334239.0,49.9919,50.0084,49.9422,49.9505,334239.0
2019-08-01 15:30:00,60.33,60.35,60.23,60.3,410997.0,49.9505,49.967,49.8677,49.9256,410997.0
2019-08-01 15:40:00,60.31,60.31,60.15,60.18,730481.0,49.9339,49.9339,49.8014,49.8263,730481.0
2019-08-01 15:50:00,60.18,60.21,60.06,60.15,2118179.0,49.8263,49.8511,49.7269,49.8014,2118179.0
2019-08-02 09:30:00,60.25,60.54,60.1,60.22,972768.0,49.8842,50.1243,49.76,49.8594,972768.0
2019-08-02 09:40:00,60.23,60.33,60.05,60.11,507020.0,49.8677,49.9505,49.7187,49.7683,507020.0
2019-08-02 09:50:00,60.11,60.24,60.02,60.22,423319.0,49.7683,49.876,49.6938,49.8594,423319.0
2019-08-02 10:00:00,60.22,60.36,60.16,60.32,404278.0,49.8594,49.9753,49.8097,49.9422,404278.0
2019-08-02 10:10:00,60.31,60.43,60.26,60.38,690823.0,49.9339,50.0333,49.8925,49.9919,690823.0
2019-08-02 10:20:00,60.38,60.61,60.36,60.59,374013.0,49.9919,50.1823,49.9753,50.1657,374013.0
2019-08-02 10:30:00,60.6,60.62,60.31,60.43,516884.0,50.174,50.1906,49.9339,50.0333,516884.0
2019-08-02 10:40:00,60.43,60.51,60.42,60.46,239821.0,50.0333,50.0995,50.025,50.0581,239821.0
2019-08-02 10:50:00,60.45,60.6,60.43,60.57,369919.0,50.0498,50.174,50.0333,50.1492,369919.0
2019-08-02 11:00:00,60.57,60.59,60.39,60.45,280890.0,50.1492,50.1657,50.0002,50.0498,280890.0
2019-08-02 11:10:00,60.45,60.51,60.41,60.45,142376.0,50.0498,50.0995,50.0167,50.0498,142376.0
2019-08-02 11:20:00,60.44,60.51,60.39,60.43,298134.0,50.0416,50.0995,50.0002,50.0333,298134.0
2019-08-02 11:30:00,60.44,60.55,60.41,60.5,307049.0,50.0416,50.1326,50.0167,50.0912,307049.0
2019-08-02 11:40:00,60.49,60.59,60.46,60.52,751564.0,50.083,50.1657,50.0581,50.1078,751564.0
2019-08-02 11:50:00,60.53,60.59,60.51,60.58,272892.0,50.1161,50.1657,50.0995,50.1575,272892.0
2019-08-02 12:00:00,60.59,60.63,60.56,60.58,205946.0,50.1657,50.1989,50.1409,50.1575,205946.0
2019-08-02 12:10:00,60.58,60.58,60.51,60.52,142684.0,50.1575,50.1575,50.0995,50.1078,142684.0
2019-08-02 12:20:00,60.52,60.65,60.49,60.64,380945.0,50.1078,50.2154,50.083,50.2071,380945.0
2019-08-02 12:30:00,60.63,60.64,60.55,60.55,210597.0,50.1989,50.2071,50.1326,50.1326,210597.0
2019-08-02 12:40:00,60.55,60.56,60.38,60.39,263080.0,50.1326,50.1409,49.9919,50.0002,263080.0
2019-08-02 12:50:00,60.39,60.43,60.36,60.38,154880.0,50.0002,50.0333,49.9753,49.9919,154880.0
2019-08-02 13:00:00,60.38,60.38,60.27,60.31,387353.0,49.9919,49.9919,49.9008,49.9339,387353.0
2019-08-02 13:10:00,60.3,60.3,60.23,60.24,120871.0,49.9256,49.9256,49.8677,49.876,120871.0
2019-08-02 13:20:00,60.24,60.32,60.22,60.29,209207.0,49.876,49.9422,49.8594,49.9174,209207.0
2019-08-02 13:30:00,60.29,60.33,60.25,60.27,62933.0,49.9174,49.9505,49.8842,49.9008,62933.0
2019-08-02 13:40:00,60.27,60.32,60.27,60.28,81856.0,49.9008,49.9422,49.9008,49.9091,81856.0
2019-08-02 13:50:00,60.28,60.3,60.23,60.24,155979.0,49.9091,49.9256,49.8677,49.876,155979.0
2019-08-02 14:00:00,60.24,60.37,60.24,60.31,183969.0,49.876,49.9836,49.876,49.9339,183969.0
2019-08-02 14:10:00,60.3,60.31,60.24,60.28,162908.0,49.9256,49.9339,49.876,49.9091,162908.0
2019-08-02 14:20:00,60.28,60.39,60.27,60.37,216172.0,49.9091,50.0002,49.9008,49.9836,216172.0
2019-08-02 14:30:00,60.37,60.38,60.3,60.35,95369.0,49.9836,49.9919,49.9256,49.967,95369.0
2019-08-02 14:40:00,60.36,60.37,60.28,60.3,214869.0,49.9753,49.9836,49.9091,49.9256,214869.0
2019-08-02 14:50:00,60.3,60.35,60.27,60.33,200918.0,49.9256,49.967,49.9008,49.9505,200918.0
2019-08-02 15:00:00,60.33,60.38,60.29,60.3,162911.0,49.9505,49.9919,49.9174,49.9256,162911.0
2019-08-02 15:10:00,60.29,60.3,60.17,60.2,165778.0,49.9174,49.9256,49.818,49.8428,165778.0
2019-08-02 15:20:00,60.21,60.32,60.17,60.28,231438.0,49.8511,49.9422,49.818,49.9091,231438.0
2019-08-02 15:30:00,60.29,60.63,60.29,60.48,871709.0,49.9174,50.1989,49.9174,50.0747,871709.0
2019-08-02 15:40:00,60.47,60.48,60.21,60.21,547437.0,50.0664,50.0747,49.8511,49.8511,547437.0
2019-08-02 15:50:00,60.21,60.24,60.1,60.17,1642441.0,49.8511,49.876,49.76,49.818,1642441.0
2019-08-05 09:30:00,60.28,60.44,59.96,60.04,716907.0,49.9091,50.0416,49.6441,49.7104,716907.0
2019-08-05 09:40:00,60.03,60.14,59.93,60.11,1116928.0,49.7021,49.7932,49.6193,49.7683,1116928.0
2019-08-05 09:50:00,60.12,60.29,60.12,60.16,1234450.0,49.7766,49.9174,49.7766,49.8097,1234450.0
2019-08-05 10:00:00,60.16,60.3,60.11,60.27,279798.0,49.8097,49.9256,49.7683,49.9008,279798.0
2019-08-05 10:10:00,60.28,60.29,59.98,59.98,395179.0,49.9091,49.9174,49.6607,49.6607,395179.0
2019-08-05 10:20:00,59.99,60.09,59.88,60.06,473608.0,49.669,49.7518,49.5779,49.7269,473608.0
2019-08-05 10:30:00,60.05,60.09,59.97,60.06,215611.0,49.7187,49.7518,49.6524,49.7269,215611.0
2019-08-05 10:40:00,60.06,60.13,59.79,59.83,325894.0,49.7269,49.7849,49.5034,49.5365,325894.0
2019-08-05 10:50:00,59.83,59.98,59.79,59.95,343148.0,49.5365,49.6607,49.5034,49.6359,343148.0
2019-08-05 11:00:00,59.95,60.12,59.95,60.11,711746.0,49.6359,49.7766,49.6359,49.7683,711746.0
2019-08-05 11:10:00,60.12,60.2,60.04,60.18,405960.0,49.7766,49.8428,49.7104,49.8263,405960.0
2019-08-05 11:20:00,60.18,60.26,60.15,60.17,213624.0,49.8263,49.8925,49.8014,49.818,213624.0
2019-08-05 11:30:00,60.17,60.17,60.04,60.07,391353.0,49.818,49.818,49.7104,49.7352,391353.0
2019-08-05 11:40:00,60.07,60.26,60.06,60.23,255498.0,49.7352,49.8925,49.7269,49.8677,255498.0
2019-08-05 11:50:00,60.24,60.3,60.21,60.22,969543.0,49.876,49.9256,49.8511,49.8594,969543.0
2019-08-05 12:00:00,60.22,60.23,60.12,60.12,320083.0,49.8594,49.8677,49.7766,49.7766,320083.0
2019-08-05 12:10:00,60.12,60.14,60.07,60.1,184982.0,49.7766,49.7932,49.7352,49.76,184982.0
2019-08-05 12:20:00,60.11,60.15,59.98,60.06,314119.0,49.7683,49.8014,49.6607,49.7269,314119.0
2019-08-05 12:30:00,60.05,60.1,59.95,60.01,440301.0,49.7187,49.76,49.6359,49.6855,440301.0
2019-08-05 12:40:00,60.01,60.01,59.85,59.85,237470.0,49.6855,49.6855,49.5531,49.5531,237470.0
2019-08-05 12:50:00,59.84,59.9,59.77,59.82,375688.0,49.5448,49.5945,49.4868,49.5282,375688.0
2019-08-05 13:00:00,59.82,59.95,59.8,59.86,485185.0,49.5282,49.6359,49.5117,49.5613,485185.0
2019-08-05 13:10:00,59.86,59.92,59.84,59.86,186766.0,49.5613,49.611,49.5448,49.5613,186766.0
2019-08-05 13:20:00,59.86,59.9,59.8,59.84,202364.0,49.5613,49.5945,49.5117,49.5448,202364.0
2019-08-05 13:30:00,59.83,59.92,59.8,59.91,126297.0,49.5365,49.611,49.5117,49.6027,126297.0
2019-08-05 13:40:00,59.92,59.92,59.72,59.74,325677.0,49.611,49.611,49.4454,49.462,325677.0
2019-08-05 13:50:00,59.75,59.75,59.61,59.63,147881.0,49.4703,49.4703,49.3544,49.3709,147881.0
2019-08-05 14:00:00,59.63,59.69,59.6,59.64,141426.0,49.3709,49.4206,49.3461,49.3792,141426.0
2019-08-05 14:10:00,59.64,59.72,59.62,59.72,319637.0,49.3792,49.4454,49.3626,49.4454,319637.0
2019-08-05 14:20:00,59.72,59.77,59.57,59.58,298130.0,49.4454,49.4868,49.3212,49.3295,298130.0
2019-08-05 14:30:00,59.57,59.6,59.37,59.38,466864.0,49.3212,49.3461,49.1556,49.1639,466864.0
2019-08-05 14:40:00,59.37,59.39,59.26,59.34,425213.0,49.1556,49.1722,49.0646,49.1308,425213.0
2019-08-05 14:50:00,59.34,59.38,59.27,59.36,395085.0,49.1308,49.1639,49.0728,49.1474,395085.0
2019-08-05 15:00:00,59.35,59.36,58.98,58.98,661173.0,49.1391,49.1474,48.8327,48.8327,661173.0
2019-08-05 15:10:00,58.98,59.26,58.97,59.22,866171.0,48.8327,49.0646,48.8245,49.0314,866171.0
2019-08-05 15:20:00,59.23,59.35,59.12,59.15,1046171.0,49.0397,49.1391,48.9487,48.9735,1046171.0
2019-08-05 15:30:00,59.15,59.3,59.08,59.25,777620.0,48.9735,49.0977,48.9155,49.0563,777620.0
2019-08-05 15:40:00,59.25,59.4,59.21,59.33,1444424.0,49.0563,49.1805,49.0232,49.1225,1444424.0
2019-08-05 15:50:00,59.32,59.38,59.14,59.27,3447590.0,49.1142,49.1639,48.9652,49.0728,3447590.0
2019-08-06 09:30:00,59.35,59.43,58.95,59.4,2164968.0,49.1391,49.2053,48.8079,49.1805,2164968.0
2019-08-06 09:40:00,59.4,59.41,59.07,59.08,1505052.0,49.1805,49.1888,48.9073,48.9155,1505052.0
2019-08-06 09:50:00,59.08,59.23,59.01,59.06,635040.0,48.9155,49.0397,48.8576,48.899,635040.0
2019-08-06 10:00:00,59.05,59.12,58.79,58.83,859099.0,48.8907,48.9487,48.6754,48.7085,859099.0
2019-08-06 10:10:00,58.84,58.91,58.69,58.82,1015780.0,48.7168,48.7748,48.5926,48.7003,1015780.0
2019-08-06 10:20:00,58.82,59.09,58.79,59.08,1206911.0,48.7003,48.9238,48.6754,48.9155,1206911.0
2019-08-06 10:30:00,59.08,59.29,59.06,59.27,607635.0,48.9155,49.0894,48.899,49.0728,607635.0
2019-08-06 10:40:00,59.26,59.47,59.25,59.4,583386.0,49.0646,49.2384,49.0563,49.1805,583386.0
2019-08-06 10:50:00,59.4,59.4,59.18,59.21,406066.0,49.1805,49.1805,48.9983,49.0232,406066.0
2019-08-06 11:00:00,59.21,59.29,59.14,59.26,307184.0,49.0232,49.0894,48.9652,49.0646,307184.0
2019-08-06 11:10:00,59.26,59.3,59.18,59.21,317015.0,49.0646,49.0977,48.9983,49.0232,317015.0
2019-08-06 11:20:00,59.22,59.46,59.21,59.45,251746.0,49.0314,49.2302,49.0232,49.2219,251746.0
2019-08-06 11:30:00,59.46,59.49,59.26,59.32,305837.0,49.2302,49.255,49.0646,49.1142,305837.0
2019-08-06 11:40:00,59.32,59.39,59.28,59.3,254186.0,49.1142,49.1722,49.0811,49.0977,254186.0
2019-08-06 11:50:00,59.31,59.37,59.2,59.36,252684.0,49.106,49.1556,49.0149,49.1474,252684.0
2019-08-06 12:00:00,59.36,59.49,59.36,59.4,243070.0,49.1474,49.255,49.1474,49.1805,243070.0
2019-08-06 12:10:00,59.4,59.45,59.35,59.39,255450.0,49.1805,49.2219,49.1391,49.1722,255450.0
2019-08-06 12:20:00,59.39,59.41,59.32,59.38,175631.0,49.1722,49.1888,49.1142,49.1639,175631.0
2019-08-06 12:30:00,59.38,59.47,59.36,59.46,287959.0,49.1639,49.2384,49.1474,49.2302,287959.0
2019-08-06 12:40:00,59.46,59.54,59.42,59.44,183292.0,49.2302,49.2964,49.197,49.2136,183292.0
2019-08-06 12:50:00,59.43,59.53,59.39,59.52,124740.0,49.2053,49.2881,49.1722,49.2798,124740.0
2019-08-06 13:00:00,59.53,59.67,59.53,59.66,380851.0,49.2881,49.404,49.2881,49.3957,380851.0
2019-08-06 13:10:00,59.66,59.73,59.63,59.73,241195.0,49.3957,49.4537,49.3709,49.4537,241195.0
2019-08-06 13:20:00,59.73,59.81,59.73,59.73,182451.0,49.4537,49.5199,49.4537,49.4537,182451.0
2019-08-06 13:30:00,59.74,59.84,59.68,59.81,242982.0,49.462,49.5448,49.4123,49.5199,242982.0
2019-08-06 13:40:00,59.81,59.89,59.8,59.88,428967.0,49.5199,49.5862,49.5117,49.5779,428967.0
2019-08-06 13:50:00,59.87,59.92,59.81,59.84,292180.0,49.5696,49.611,49.5199,49.5448,292180.0
2019-08-06 14:00:00,59.84,59.87,59.79,59.87,665691.0,49.5448,49.5696,49.5034,49.5696,665691.0
2019-08-06 14:10:00,59.87,60.04,59.86,60.0,377401.0,49.5696,49.7104,49.5613,49.6773,377401.0
2019-08-06 14:20:00,60.0,60.13,60.0,60.11,455268.0,49.6773,49.7849,49.6773,49.7683,455268.0
2019-08-06 14:30:00,60.11,60.2,60.03,60.05,326590.0,49.7683,49.8428,49.7021,49.7187,326590.0
2019-08-06 14:40:00,60.04,60.1,59.99,59.99,415681.0,49.7104,49.76,49.669,49.669,415681.0
2019-08-06 14:50:00,60.0,60.01,59.89,59.92,309996.0,49.6773,49.6855,49.5862,49.611,309996.0
2019-08-06 15:00:00,59.93,59.96,59.87,59.89,184403.0,49.6193,49.6441,49.5696,49.5862,184403.0
2019-08-06 15:10:00,59.87,60.0,59.85,59.99,220149.0,49.5696,49.6773,49.5531,49.669,220149.0
2019-08-06 15:20:00,60.0,60.09,59.95,60.03,778638.0,49.6773,49.7518,49.6359,49.7021,778638.0
2019-08-06 15:30:00,60.02,60.03,59.85,59.98,655996.0,49.6938,49.7021,49.5531,49.6607,655996.0
2019-08-06 15:40:00,59.98,60.19,59.97,60.15,601766.0,49.6607,49.8346,49.6524,49.8014,601766.0
2019-08-06 15:50:00,60.16,60.26,59.99,60.03,4956104.0,49.8097,49.8925,49.669,49.7021,4956104.0
2019-08-07 09:30:00,60.05,60.1,59.58,59.62,1224628.0,49.7187,49.76,49.3295,49.3626,1224628.0
2019-08-07 09:40:00,59.62,59.65,59.2,59.38,1134226.0,49.3626,49.3875,49.0149,49.1639,1134226.0
2019-08-07 09:50:00,59.37,59.67,59.35,59.63,626499.0,49.1556,49.404,49.1391,49.3709,626499.0
2019-08-07 10:00:00,59.64,59.79,59.54,59.76,1072623.0,49.3792,49.5034,49.2964,49.4785,1072623.0
2019-08-07 10:10:00,59.77,59.98,59.72,59.9,839214.0,49.4868,49.6607,49.4454,49.5945,839214.0
2019-08-07 10:20:00,59.9,60.19,59.88,60.13,1053066.0,49.5945,49.8346,49.5779,49.7849,1053066.0
2019-08-07 10:30:00,60.14,60.2,60.03,60.1,591810.0,49.7932,49.8428,49.7021,49.76,591810.0
2019-08-07 10:40:00,60.09,60.19,60.06,60.19,348277.0,49.7518,49.8346,49.7269,49.8346,348277.0
2019-08-07 10:50:00,60.18,60.29,60.12,60.22,323297.0,49.8263,49.9174,49.7766,49.8594,323297.0
2019-08-07 11:00:00,60.21,60.26,60.01,60.07,430211.0,49.8511,49.8925,49.6855,49.7352,430211.0
2019-08-07 11:10:00,60.07,60.15,59.97,60.01,355178.0,49.7352,49.8014,49.6524,49.6855,355178.0
2019-08-07 11:20:00,60.0,60.06,59.87,59.9,312626.0,49.6773,49.7269,49.5696,49.5945,312626.0
2019-08-07 11:30:00,59.9,60.01,59.85,59.97,529642.0,49.5945,49.6855,49.5531,49.6524,529642.0
2019-08-07 11:40:00,59.96,59.98,59.8,59.81,617126.0,49.6441,49.6607,49.5117,49.5199,617126.0
2019-08-07 11:50:00,59.8,59.89,59.75,59.81,348428.0,49.5117,49.5862,49.4703,49.5199,348428.0
2019-08-07 12:00:00,59.82,59.82,59.62,59.64,217156.0,49.5282,49.5282,49.3626,49.3792,217156.0
2019-08-07 12:10:00,59.65,59.8,59.62,59.74,315578.0,49.3875,49.5117,49.3626,49.462,315578.0
2019-08-07 12:20:00,59.75,59.76,59.68,59.76,443573.0,49.4703,49.4785,49.4123,49.4785,443573.0
2019-08-07 12:30:00,59.75,59.85,59.71,59.83,424357.0,49.4703,49.5531,49.4371,49.5365,424357.0
2019-08-07 12:40:00,59.83,59.93,59.83,59.83,440768.0,49.5365,49.6193,49.5365,49.5365,440768.0
2019-08-07 12:50:00,59.84,60.02,59.82,60.02,1011283.0,49.5448,49.6938,49.5282,49.6938,1011283.0
2019-08-07 13:00:00,60.02,60.06,59.99,60.01,407942.0,49.6938,49.7269,49.669,49.6855,407942.0
2019-08-07 13:10:00,60.01,60.04,59.94,60.01,434285.0,49.6855,49.7104,49.6276,49.6855,434285.0
2019-08-07 13:20:00,60.0,60.04,59.97,60.01,365482.0,49.6773,49.7104,49.6524,49.6855,365482.0
2019-08-07 13:30:00,60.01,60.13,60.01,60.11,479294.0,49.6855,49.7849,49.6855,49.7683,479294.0
2019-08-07 13:40:00,60.11,60.22,60.1,60.22,309997.0,49.7683,49.8594,49.76,49.8594,309997.0
2019-08-07 13:50:00,60.22,60.23,60.05,60.06,461429.0,49.8594,49.8677,49.7187,49.7269,461429.0
2019-08-07 14:00:00,60.05,60.2,60.02,60.17,1165472.0,49.7187,49.8428,49.6938,49.818,1165472.0
2019-08-07 14:10:00,60.17,60.19,60.07,60.1,457474.0,49.818,49.8346,49.7352,49.76,457474.0
2019-08-07 14:20:00,60.1,60.27,60.1,60.26,406927.0,49.76,49.9008,49.76,49.8925,406927.0
2019-08-07 14:30:00,60.25,60.32,60.24,60.32,461828.0,49.8842,49.9422,49.876,49.9422,461828.0
2019-08-07 14:40:00,60.33,60.46,60.31,60.4,773618.0,49.9505,50.0581,49.9339,50.0084,773618.0
2019-08-07 14:50:00,60.4,60.49,60.39,60.47,411625.0,50.0084,50.083,50.0002,50.0664,411625.0
2019-08-07 15:00:00,60.47,60.5,60.34,60.35,532483.0,50.0664,50.0912,49.9588,49.967,532483.0
2019-08-07 15:10:00,60.35,60.47,60.32,60.45,322824.0,49.967,50.0664,49.9422,50.0498,322824.0
2019-08-07 15:20:00,60.45,60.53,60.42,60.49,558043.0,50.0498,50.1161,50.025,50.083,558043.0
2019-08-07 15:30:00,60.5,60.54,60.4,60.49,454814.0,50.0912,50.1243,50.0084,50.083,454814.0
2019-08-07 15:40:00,60.49,60.49,60.25,60.28,817640.0,50.083,50.083,49.8842,49.9091,817640.0
2019-08-07 15:50:00,60.28,60.32,60.14,60.19,2057860.0,49.9091,49.9422,49.7932,49.8346,2057860.0
2019-08-08 09:30:00,60.15,60.15,59.82,60.05,1119489.0,49.8014,49.8014,49.5282,49.7187,1119489.0
2019-08-08 09:40:00,60.06,60.19,60.04,60.15,593838.0,49.7269,49.8346,49.7104,49.8014,593838.0
2019-08-08 09:50:00,60.14,60.17,60.01,60.17,457165.0,49.7932,49.818,49.6855,49.818,457165.0
2019-08-08 10:00:00,60.17,60.34,60.08,60.32,496215.0,49.818,49.9588,49.7435,49.9422,496215.0
2019-08-08 10:10:00,60.33,60.37,60.24,60.33,222564.0,49.9505,49.9836,49.876,49.9505,222564.0
2019-08-08 10:20:00,60.34,60.48,60.34,60.38,196932.0,49.9588,50.0747,49.9588,49.9919,196932.0
2019-08-08 10:30:00,60.38,60.42,60.32,60.35,258473.0,49.9919,50.025,49.9422,49.967,258473.0
2019-08-08 10:40:00,60.35,60.46,60.32,60.38,224857.0,49.967,50.0581,49.9422,49.9919,224857.0
2019-08-08 10:50:00,60.39,60.58,60.37,60.52,361274.0,50.0002,50.1575,49.9836,50.1078,361274.0
2019-08-08 11:00:00,60.52,60.61,60.52,60.55,376848.0,50.1078,50.1823,50.1078,50.1326,376848.0
2019-08-08 11:10:00,60.55,60.63,60.44,60.63,641790.0,50.1326,50.1989,50.0416,50.1989,641790.0
2019-08-08 11:20:00,60.63,60.67,60.6,60.64,423389.0,50.1989,50.232,50.174,50.2071,423389.0
2019-08-08 11:30:00,60.65,60.75,60.65,60.73,461286.0,50.2154,50.2982,50.2154,50.2817,461286.0
2019-08-08 11:40:00,60.74,60.75,60.64,60.65,758070.0,50.2899,50.2982,50.2071,50.2154,758070.0
2019-08-08 11:50:00,60.64,60.74,60.64,60.74,349899.0,50.2071,50.2899,50.2071,50.2899,349899.0
2019-08-08 12:00:00,60.74,60.79,60.7,60.79,216170.0,50.2899,50.3313,50.2568,50.3313,216170.0
2019-08-08 12:10:00,60.79,60.85,60.77,60.82,133714.0,50.3313,50.381,50.3148,50.3562,133714.0
2019-08-08 12:20:00,60.82,60.84,60.71,60.73,235608.0,50.3562,50.3727,50.2651,50.2817,235608.0
2019-08-08 12:30:00,60.73,60.83,60.73,60.77,185185.0,50.2817,50.3645,50.2817,50.3148,185185.0
2019-08-08 12:40:00,60.78,60.81,60.74,60.75,164268.0,50.3231,50.3479,50.2899,50.2982,164268.0
2019-08-08 12:50:00,60.76,60.88,60.76,60.86,267397.0,50.3065,50.4059,50.3065,50.3893,267397.0
2019-08-08 13:00:00,60.86,60.92,60.84,60.85,229492.0,50.3893,50.439,50.3727,50.381,229492.0
2019-08-08 13:10:00,60.85,60.86,60.78,60.8,557346.0,50.381,50.3893,50.3231,50.3396,557346.0
2019-08-08 13:20:00,60.81,60.87,60.77,60.79,220074.0,50.3479,50.3976,50.3148,50.3313,220074.0
2019-08-08 13:30:00,60.79,60.8,60.73,60.75,283996.0,50.3313,50.3396,50.2817,50.2982,283996.0
2019-08-08 13:40:00,60.75,60.86,60.74,60.82,413710.0,50.2982,50.3893,50.2899,50.3562,413710.0
2019-08-08 13:50:00,60.82,60.86,60.81,60.81,118708.0,50.3562,50.3893,50.3479,50.3479,118708.0
2019-08-08 14:00:00,60.82,60.88,60.77,60.83,200297.0,50.3562,50.4059,50.3148,50.3645,200297.0
2019-08-08 14:10:00,60.82,60.82,60.75,60.78,179028.0,50.3562,50.3562,50.2982,50.3231,179028.0
2019-08-08 14:20:00,60.78,60.82,60.74,60.75,254375.0,50.3231,50.3562,50.2899,50.2982,254375.0
2019-08-08 14:30:00,60.76,60.83,60.75,60.8,339803.0,50.3065,50.3645,50.2982,50.3396,339803.0
2019-08-08 14:40:00,60.8,60.85,60.74,60.76,359230.0,50.3396,50.381,50.2899,50.3065,359230.0
2019-08-08 14:50:00,60.76,60.89,60.76,60.83,193883.0,50.3065,50.4141,50.3065,50.3645,193883.0
2019-08-08 15:00:00,60.83,60.91,60.82,60.84,227651.0,50.3645,50.4307,50.3562,50.3727,227651.0
2019-08-08 15:10:00,60.84,60.85,60.77,60.84,242573.0,50.3727,50.381,50.3148,50.3727,242573.0
2019-08-08 15:20:00,60.85,60.87,60.79,60.83,397289.0,50.381,50.3976,50.3313,50.3645,397289.0
2019-08-08 15:30:00,60.82,60.88,60.8,60.82,157343.0,50.3562,50.4059,50.3396,50.3562,157343.0
2019-08-08 15:40:00,60.82,60.96,60.81,60.92,505344.0,50.3562,50.4721,50.3479,50.439,505344.0
2019-08-08 15:50:00,60.92,60.93,60.74,60.85,1877085.0,50.439,50.4473,50.2899,50.381,1877085.0
2019-08-09 09:30:00,60.85,61.14,60.85,60.95,398658.0,50.381,50.6211,50.381,50.4638,398658.0
2019-08-09 09:40:00,60.95,61.06,60.94,61.05,199478.0,50.4638,50.5549,50.4555,50.5466,199478.0
2019-08-09 09:50:00,61.06,61.11,60.8,60.81,308785.0,50.5549,50.5963,50.3396,50.3479,308785.0
2019-08-09 10:00:00,60.81,61.0,60.75,60.97,340855.0,50.3479,50.5052,50.2982,50.4804,340855.0
2019-08-09 10:10:00,60.96,61.01,60.8,60.84,381417.0,50.4721,50.5135,50.3396,50.3727,381417.0
2019-08-09 10:20:00,60.84,60.97,60.81,60.95,246465.0,50.3727,50.4804,50.3479,50.4638,246465.0
2019-08-09 10:30:00,60.95,60.98,60.86,60.94,252396.0,50.4638,50.4886,50.3893,50.4555,252396.0
2019-08-09 10:40:00,60.93,60.94,60.81,60.86,221637.0,50.4473,50.4555,50.3479,50.3893,221637.0
2019-08-09 10:50:00,60.86,60.98,60.85,60.92,206309.0,50.3893,50.4886,50.381,50.439,206309.0
2019-08-09 11:00:00,60.92,61.0,60.85,60.86,207808.0,50.439,50.5052,50.381,50.3893,207808.0
2019-08-09 11:10:00,60.86,60.89,60.82,60.86,486989.0,50.3893,50.4141,50.3562,50.3893,486989.0
2019-08-09 11:20:00,60.86,60.9,60.8,60.86,279401.0,50.3893,50.4224,50.3396,50.3893,279401.0
2019-08-09 11:30:00,60.86,60.96,60.82,60.91,210412.0,50.3893,50.4721,50.3562,50.4307,210412.0
2019-08-09 11:40:00,60.9,60.9,60.82,60.87,192787.0,50.4224,50.4224,50.3562,50.3976,192787.0
2019-08-09 11:50:00,60.87,60.87,60.67,60.72,212730.0,50.3976,50.3976,50.232,50.2734,212730.0
2019-08-09 12:00:00,60.72,60.82,60.71,60.8,424332.0,50.2734,50.3562,50.2651,50.3396,424332.0
2019-08-09 12:10:00,60.8,60.82,60.7,60.7,150583.0,50.3396,50.3562,50.2568,50.2568,150583.0
2019-08-09 12:20:00,60.7,60.72,60.64,60.71,121350.0,50.2568,50.2734,50.2071,50.2651,121350.0
2019-08-09 12:30:00,60.7,60.76,60.66,60.73,212560.0,50.2568,50.3065,50.2237,50.2817,212560.0
2019-08-09 12:40:00,60.74,60.82,60.7,60.82,154592.0,50.2899,50.3562,50.2568,50.3562,154592.0
2019-08-09 12:50:00,60.82,60.96,60.78,60.8,403358.0,50.3562,50.4721,50.3231,50.3396,403358.0
2019-08-09 13:00:00,60.8,60.81,60.74,60.77,124809.0,50.3396,50.3479,50.2899,50.3148,124809.0
2019-08-09 13:10:00,60.77,60.87,60.74,60.86,127982.0,50.3148,50.3976,50.2899,50.3893,127982.0
2019-08-09 13:20:00,60.86,60.96,60.85,60.96,199065.0,50.3893,50.4721,50.381,50.4721,199065.0
2019-08-09 13:30:00,60.96,61.02,60.93,60.98,164098.0,50.4721,50.5218,50.4473,50.4886,164098.0
2019-08-09 13:40:00,60.98,61.01,60.93,60.97,123544.0,50.4886,50.5135,50.4473,50.4804,123544.0
2019-08-09 13:50:00,60.96,61.0,60.92,60.97,119569.0,50.4721,50.5052,50.439,50.4804,119569.0
2019-08-09 14:00:00,60.98,61.07,60.97,61.03,109455.0,50.4886,50.5632,50.4804,50.53,109455.0
2019-08-09 14:10:00,61.03,61.07,60.98,61.0,139844.0,50.53,50.5632,50.4886,50.5052,139844.0
2019-08-09 14:20:00,60.99,61.07,60.98,61.01,135863.0,50.4969,50.5632,50.4886,50.5135,135863.0
2019-08-09 14:30:00,61.01,61.01,60.9,60.94,150446.0,50.5135,50.5135,50.4224,50.4555,150446.0
2019-08-09 14:40:00,60.94,61.02,60.93,61.01,393981.0,50.4555,50.5218,50.4473,50.5135,393981.0
2019-08-09 14:50:00,61.01,61.04,60.96,60.98,307371.0,50.5135,50.5383,50.4721,50.4886,307371.0
2019-08-09 15:00:00,60.98,61.11,60.94,61.07,255414.0,50.4886,50.5963,50.4555,50.5632,255414.0
2019-08-09 15:10:00,61.06,61.08,60.96,61.0,123395.0,50.5549,50.5714,50.4721,50.5052,123395.0
2019-08-09 15:20:00,61.0,61.03,60.97,61.01,203351.0,50.5052,50.53,50.4804,50.5135,203351.0
2019-08-09 15:30:00,61.0,61.08,60.98,61.07,310200.0,50.5052,50.5714,50.4886,50.5632,310200.0
2019-08-09 15:40:00,61.06,61.07,61.01,61.03,283797.0,50.5549,50.5632,50.5135,50.53,283797.0
2019-08-09 15:50:00,61.02,61.02,60.84,60.86,1977322.0,50.5218,50.5218,50.3727,50.3893,1977322.0
2019-08-12 09:30:00,60.88,61.04,60.82,60.87,444690.0,50.4059,50.5383,50.3562,50.3976,444690.0
2019-08-12 09:40:00,60.86,60.86,60.73,60.74,462478.0,50.3893,50.3893,50.2817,50.2899,462478.0
2019-08-12 09:50:00,60.73,60.75,60.61,60.73,396065.0,50.2817,50.2982,50.1823,50.2817,396065.0
2019-08-12 10:00:00,60.73,60.76,60.63,60.76,252249.0,50.2817,50.3065,50.1989,50.3065,252249.0
2019-08-12 10:10:00,60.76,60.85,60.73,60.81,281769.0,50.3065,50.381,50.2817,50.3479,281769.0
2019-08-12 10:20:00,60.81,60.86,60.76,60.77,159010.0,50.3479,50.3893,50.3065,50.3148,159010.0
2019-08-12 10:30:00,60.76,60.8,60.74,60.77,134641.0,50.3065,50.3396,50.2899,50.3148,134641.0
2019-08-12 10:40:00,60.77,60.78,60.64,60.68,225239.0,50.3148,50.3231,50.2071,50.2403,225239.0
2019-08-12 10:50:00,60.68,60.72,60.62,60.71,129310.0,50.2403,50.2734,50.1906,50.2651,129310.0
2019-08-12 11:00:00,60.7,60.74,60.6,60.61,179612.0,50.2568,50.2899,50.174,50.1823,179612.0
2019-08-12 11:10:00,60.6,60.62,60.55,60.57,221022.0,50.174,50.1906,50.1326,50.1492,221022.0
2019-08-12 11:20:00,60.58,60.65,60.58,60.62,94905.0,50.1575,50.2154,50.1575,50.1906,94905.0
2019-08-12 11:30:00,60.62,60.68,60.61,60.65,570811.0,50.1906,50.2403,50.1823,50.2154,570811.0
2019-08-12 11:40:00,60.64,60.71,60.62,60.68,221456.0,50.2071,50.2651,50.1906,50.2403,221456.0
2019-08-12 11:50:00,60.69,60.77,60.68,60.69,149317.0,50.2485,50.3148,50.2403,50.2485,149317.0
2019-08-12 12:00:00,60.69,60.75,60.66,60.74,183434.0,50.2485,50.2982,50.2237,50.2899,183434.0
2019-08-12 12:10:00,60.74,60.8,60.73,60.76,142578.0,50.2899,50.3396,50.2817,50.3065,142578.0
2019-08-12 12:20:00,60.76,60.84,60.76,60.84,129477.0,50.3065,50.3727,50.3065,50.3727,129477.0
2019-08-12 12:30:00,60.84,60.89,60.8,60.81,223572.0,50.3727,50.4141,50.3396,50.3479,223572.0
2019-08-12 12:40:00,60.82,60.83,60.75,60.78,231222.0,50.3562,50.3645,50.2982,50.3231,231222.0
2019-08-12 12:50:00,60.79,60.81,60.74,60.78,76937.0,50.3313,50.3479,50.2899,50.3231,76937.0
2019-08-12 13:00:00,60.77,60.84,60.7,60.8,153680.0,50.3148,50.3727,50.2568,50.3396,153680.0
2019-08-12 13:10:00,60.8,60.88,60.73,60.74,103086.0,50.3396,50.4059,50.2817,50.2899,103086.0
2019-08-12 13:20:00,60.75,60.82,60.75,60.78,77933.0,50.2982,50.3562,50.2982,50.3231,77933.0
2019-08-12 13:30:00,60.78,60.8,60.69,60.7,144426.0,50.3231,50.3396,50.2485,50.2568,144426.0
2019-08-12 13:40:00,60.71,60.74,60.63,60.63,177139.0,50.2651,50.2899,50.1989,50.1989,177139.0
2019-08-12 13:50:00,60.63,60.64,60.57,60.61,80286.0,50.1989,50.2071,50.1492,50.1823,80286.0
2019-08-12 14:00:00,60.61,60.66,60.55,60.63,1239702.0,50.1823,50.2237,50.1326,50.1989,1239702.0
2019-08-12 14:10:00,60.63,60.65,60.6,60.64,129016.0,50.1989,50.2154,50.174,50.2071,129016.0
2019-08-12 14:20:00,60.64,60.65,60.53,60.57,146901.0,50.2071,50.2154,50.1161,50.1492,146901.0
2019-08-12 14:30:00,60.56,60.58,60.52,60.56,126367.0,50.1409,50.1575,50.1078,50.1409,126367.0
2019-08-12 14:40:00,60.55,60.57,60.44,60.49,181263.0,50.1326,50.1492,50.0416,50.083,181263.0
2019-08-12 14:50:00,60.49,60.56,60.48,60.54,271151.0,50.083,50.1409,50.0747,50.1243,271151.0
2019-08-12 15:00:00,60.54,60.63,60.53,60.54,455465.0,50.1243,50.1989,50.1161,50.1243,455465.0
2019-08-12 15:10:00,60.53,60.6,60.53,60.58,146016.0,50.1161,50.174,50.1161,50.1575,146016.0
2019-08-12 15:20:00,60.58,60.63,60.56,60.61,128047.0,50.1575,50.1989,50.1409,50.1823,128047.0
2019-08-12 15:30:00,60.61,60.68,60.6,60.68,66865.0,50.1823,50.2403,50.174,50.2403,66865.0
2019-08-12 15:40:00,60.67,60.75,60.6,60.72,275584.0,50.232,50.2982,50.174,50.2734,275584.0
2019-08-12 15:50:00,60.72,60.88,60.72,60.75,1241832.0,50.2734,50.4059,50.2734,50.2982,1241832.0
2019-08-13 09:30:00,60.71,60.83,60.53,60.8,598955.0,50.2651,50.3645,50.1161,50.3396,598955.0
2019-08-13 09:40:00,60.78,60.95,60.69,60.83,862795.0,50.3231,50.4638,50.2485,50.3645,862795.0
2019-08-13 09:50:00,60.83,60.84,60.46,60.47,812973.0,50.3645,50.3727,50.0581,50.0664,812973.0
2019-08-13 10:00:00,60.46,60.54,60.38,60.41,831673.0,50.0581,50.1243,49.9919,50.0167,831673.0
2019-08-13 10:10:00,60.42,60.64,60.38,60.63,721481.0,50.025,50.2071,49.9919,50.1989,721481.0
2019-08-13 10:20:00,60.64,60.77,60.55,60.7,721593.0,50.2071,50.3148,50.1326,50.2568,721593.0
2019-08-13 10:30:00,60.69,60.7,60.61,60.63,413255.0,50.2485,50.2568,50.1823,50.1989,413255.0
2019-08-13 10:40:00,60.63,60.71,60.59,60.67,312952.0,50.1989,50.2651,50.1657,50.232,312952.0
2019-08-13 10:50:00,60.67,60.72,60.63,60.66,373484.0,50.232,50.2734,50.1989,50.2237,373484.0
2019-08-13 11:00:00,60.66,60.7,60.65,60.69,927885.0,50.2237,50.2568,50.2154,50.2485,927885.0
2019-08-13 11:10:00,60.69,60.75,60.67,60.74,883529.0,50.2485,50.2982,50.232,50.2899,883529.0
2019-08-13 11:20:00,60.74,60.79,60.63,60.7,584493.0,50.2899,50.3313,50.1989,50.2568,584493.0
2019-08-13 11:30:00,60.7,60.75,60.63,60.69,335386.0,50.2568,50.2982,50.1989,50.2485,335386.0
2019-08-13 11:40:00,60.7,60.84,60.67,60.78,600321.0,50.2568,50.3727,50.232,50.3231,600321.0
2019-08-13 11:50:00,60.79,60.91,60.76,60.91,249996.0,50.3313,50.4307,50.3065,50.4307,249996.0
2019-08-13 12:00:00,60.91,60.92,60.84,60.89,156867.0,50.4307,50.439,50.3727,50.4141,156867.0
2019-08-13 12:10:00,60.89,60.99,60.84,60.98,206124.0,50.4141,50.4969,50.3727,50.4886,206124.0
2019-08-13 12:20:00,60.97,61.01,60.93,60.94,147280.0,50.4804,50.5135,50.4473,50.4555,147280.0
2019-08-13 12:30:00,60.93,60.97,60.9,60.91,160887.0,50.4473,50.4804,50.4224,50.4307,160887.0
2019-08-13 12:40:00,60.92,60.97,60.91,60.95,153329.0,50.439,50.4804,50.4307,50.4638,153329.0
2019-08-13 12:50:00,60.95,60.99,60.87,60.89,164367.0,50.4638,50.4969,50.3976,50.4141,164367.0
2019-08-13 13:00:00,60.89,60.89,60.81,60.88,206529.0,50.4141,50.4141,50.3479,50.4059,206529.0
2019-08-13 13:10:00,60.88,60.92,60.79,60.84,343278.0,50.4059,50.439,50.3313,50.3727,343278.0
2019-08-13 13:20:00,60.84,60.87,60.81,60.85,237888.0,50.3727,50.3976,50.3479,50.381,237888.0
2019-08-13 13:30:00,60.85,60.85,60.75,60.77,205424.0,50.381,50.381,50.2982,50.3148,205424.0
2019-08-13 13:40:00,60.76,60.78,60.72,60.78,130098.0,50.3065,50.3231,50.2734,50.3231,130098.0
2019-08-13 13:50:00,60.78,60.85,60.77,60.81,400932.0,50.3231,50.381,50.3148,50.3479,400932.0
2019-08-13 14:00:00,60.81,60.83,60.78,60.81,262199.0,50.3479,50.3645,50.3231,50.3479,262199.0
2019-08-13 14:10:00,60.82,60.82,60.76,60.76,129090.0,50.3562,50.3562,50.3065,50.3065,129090.0
2019-08-13 14:20:00,60.77,60.85,60.76,60.84,317783.0,50.3148,50.381,50.3065,50.3727,317783.0
2019-08-13 14:30:00,60.84,60.86,60.81,60.85,356129.0,50.3727,50.3893,50.3479,50.381,356129.0
2019-08-13 14:40:00,60.85,60.89,60.83,60.85,393130.0,50.381,50.4141,50.3645,50.381,393130.0
2019-08-13 14:50:00,60.85,60.95,60.84,60.92,170696.0,50.381,50.4638,50.3727,50.439,170696.0
2019-08-13 15:00:00,60.91,60.97,60.88,60.97,254107.0,50.4307,50.4804,50.4059,50.4804,254107.0
2019-08-13 15:10:00,60.96,60.98,60.93,60.96,159545.0,50.4721,50.4886,50.4473,50.4721,159545.0
2019-08-13 15:20:00,60.95,60.95,60.87,60.91,258891.0,50.4638,50.4638,50.3976,50.4307,258891.0
2019-08-13 15:30:00,60.91,60.92,60.8,60.84,471797.0,50.4307,50.439,50.3396,50.3727,471797.0
2019-08-13 15:40:00,60.85,60.85,60.69,60.74,274166.0,50.381,50.381,50.2485,50.2899,274166.0
2019-08-13 15:50:00,60.74,60.89,60.72,60.8,1782914.0,50.2899,50.4141,50.2734,50.3396,1782914.0
2019-08-14 09:30:00,60.87,61.0,60.78,60.93,1259833.0,50.3976,50.5052,50.3231,50.4473,1259833.0
2019-08-14 09:40:00,60.92,60.96,60.87,60.95,795713.0,50.439,50.4721,50.3976,50.4638,795713.0
2019-08-14 09:50:00,60.95,60.97,60.82,60.85,641426.0,50.4638,50.4804,50.3562,50.381,641426.0
2019-08-14 10:00:00,60.85,60.9,60.7,60.89,741661.0,50.381,50.4224,50.2568,50.4141,741661.0
2019-08-14 10:10:00,60.89,61.02,60.85,60.92,321422.0,50.4141,50.5218,50.381,50.439,321422.0
2019-08-14 10:20:00,60.93,60.98,60.87,60.93,312672.0,50.4473,50.4886,50.3976,50.4473,312672.0
2019-08-14 10:30:00,60.92,60.93,60.84,60.87,484717.0,50.439,50.4473,50.3727,50.3976,484717.0
2019-08-14 10:40:00,60.86,61.01,60.8,60.96,384491.0,50.3893,50.5135,50.3396,50.4721,384491.0
2019-08-14 10:50:00,60.96,61.09,60.95,61.05,309088.0,50.4721,50.5797,50.4638,50.5466,309088.0
2019-08-14 11:00:00,61.05,61.18,61.03,61.11,451682.0,50.5466,50.6542,50.53,50.5963,451682.0
2019-08-14 11:10:00,61.11,61.14,60.94,60.99,553058.0,50.5963,50.6211,50.4555,50.4969,553058.0
2019-08-14 11:20:00,61.0,61.12,61.0,61.02,277852.0,50.5052,50.6046,50.5052,50.5218,277852.0
2019-08-14 11:30:00,61.02,61.08,60.94,61.03,292249.0,50.5218,50.5714,50.4555,50.53,292249.0
2019-08-14 11:40:00,61.04,61.11,61.03,61.08,111144.0,50.5383,50.5963,50.53,50.5714,111144.0
2019-08-14 11:50:00,61.09,61.13,61.01,61.03,176900.0,50.5797,50.6128,50.5135,50.53,176900.0
2019-08-14 12:00:00,61.02,61.02,60.91,60.93,321311.0,50.5218,50.5218,50.4307,50.4473,321311.0
2019-08-14 12:10:00,60.94,60.99,60.92,60.94,223501.0,50.4555,50.4969,50.439,50.4555,223501.0
2019-08-14 12:20:00,60.94,60.97,60.88,60.93,337253.0,50.4555,50.4804,50.4059,50.4473,337253.0
2019-08-14 12:30:00,60.93,60.97,60.86,60.86,127335.0,50.4473,50.4804,50.3893,50.3893,127335.0
2019-08-14 12:40:00,60.87,60.88,60.74,60.75,312863.0,50.3976,50.4059,50.2899,50.2982,312863.0
2019-08-14 12:50:00,60.74,60.74,60.55,60.59,640530.0,50.2899,50.2899,50.1326,50.1657,640530.0
2019-08-14 13:00:00,60.59,60.59,60.49,60.52,211052.0,50.1657,50.1657,50.083,50.1078,211052.0
2019-08-14 13:10:00,60.52,60.65,60.51,60.58,319569.0,50.1078,50.2154,50.0995,50.1575,319569.0
2019-08-14 13:20:00,60.58,60.75,60.57,60.66,324029.0,50.1575,50.2982,50.1492,50.2237,324029.0
2019-08-14 13:30:00,60.66,60.74,60.65,60.7,170743.0,50.2237,50.2899,50.2154,50.2568,170743.0
2019-08-14 13:40:00,60.71,60.73,60.64,60.69,190171.0,50.2651,50.2817,50.2071,50.2485,190171.0
2019-08-14 13:50:00,60.7,60.74,60.63,60.69,167931.0,50.2568,50.2899,50.1989,50.2485,167931.0
2019-08-14 14:00:00,60.68,60.69,60.59,60.64,166704.0,50.2403,50.2485,50.1657,50.2071,166704.0
2019-08-14 14:10:00,60.64,60.66,60.58,60.63,173746.0,50.2071,50.2237,50.1575,50.1989,173746.0
2019-08-14 14:20:00,60.63,60.64,60.53,60.54,194807.0,50.1989,50.2071,50.1161,50.1243,194807.0
2019-08-14 14:30:00,60.55,60.56,60.38,60.39,204132.0,50.1326,50.1409,49.9919,50.0002,204132.0
2019-08-14 14:40:00,60.39,60.46,60.35,60.42,282134.0,50.0002,50.0581,49.967,50.025,282134.0
2019-08-14 14:50:00,60.42,60.46,60.38,60.44,418072.0,50.025,50.0581,49.9919,50.0416,418072.0
2019-08-14 15:00:00,60.43,60.6,60.4,60.56,564425.0,50.0333,50.174,50.0084,50.1409,564425.0
2019-08-14 15:10:00,60.56,60.6,60.43,60.44,306190.0,50.1409,50.174,50.0333,50.0416,306190.0
2019-08-14 15:20:00,60.44,60.46,60.23,60.28,1237966.0,50.0416,50.0581,49.8677,49.9091,1237966.0
2019-08-14 15:30:00,60.28,60.4,60.12,60.39,1487048.0,49.9091,50.0084,49.7766,50.0002,1487048.0
2019-08-14 15:40:00,60.38,60.39,60.23,60.29,722876.0,49.9919,50.0002,49.8677,49.9174,722876.0
2019-08-14 15:50:00,60.29,60.4,60.23,60.28,2388178.0,49.9174,50.0084,49.8677,49.9091,2388178.0
2019-08-15 09:30:00,60.5,60.5,60.14,60.44,1168610.0,50.0912,50.0912,49.7932,50.0416,1168610.0
2019-08-15 09:40:00,60.45,60.68,60.4,60.61,737959.0,50.0498,50.2403,50.0084,50.1823,737959.0
2019-08-15 09:50:00,60.62,60.85,60.58,60.81,786449.0,50.1906,50.381,50.1575,50.3479,786449.0
2019-08-15 10:00:00,60.81,61.05,60.79,61.05,418263.0,50.3479,50.5466,50.3313,50.5466,418263.0
2019-08-15 10:10:00,61.05,61.08,60.92,61.0,794366.0,50.5466,50.5714,50.439,50.5052,794366.0
2019-08-15 10:20:00,60.98,61.0,60.81,60.82,818992.0,50.4886,50.5052,50.3479,50.3562,818992.0
2019-08-15 10:30:00,60.81,60.91,60.68,60.85,450386.0,50.3479,50.4307,50.2403,50.381,450386.0
2019-08-15 10:40:00,60.85,60.99,60.81,60.97,358953.0,50.381,50.4969,50.3479,50.4804,358953.0
2019-08-15 10:50:00,60.97,61.03,60.92,60.92,244240.0,50.4804,50.53,50.439,50.439,244240.0
2019-08-15 11:00:00,60.91,60.93,60.8,60.83,282661.0,50.4307,50.4473,50.3396,50.3645,282661.0
2019-08-15 11:10:00,60.84,60.92,60.84,60.89,415263.0,50.3727,50.439,50.3727,50.4141,415263.0
2019-08-15 11:20:00,60.89,60.89,60.8,60.89,624149.0,50.4141,50.4141,50.3396,50.4141,624149.0
2019-08-15 11:30:00,60.89,60.94,60.87,60.91,168273.0,50.4141,50.4555,50.3976,50.4307,168273.0
2019-08-15 11:40:00,60.91,60.95,60.87,60.88,151542.0,50.4307,50.4638,50.3976,50.4059,151542.0
2019-08-15 11:50:00,60.89,60.93,60.84,60.87,456574.0,50.4141,50.4473,50.3727,50.3976,456574.0
2019-08-15 12:00:00,60.87,60.93,60.8,60.93,313503.0,50.3976,50.4473,50.3396,50.4473,313503.0
2019-08-15 12:10:00,60.92,61.06,60.92,61.05,136652.0,50.439,50.5549,50.439,50.5466,136652.0
2019-08-15 12:20:00,61.05,61.06,60.98,60.99,264045.0,50.5466,50.5549,50.4886,50.4969,264045.0
2019-08-15 12:30:00,61.0,61.02,60.89,60.93,141161.0,50.5052,50.5218,50.4141,50.4473,141161.0
2019-08-15 12:40:00,60.92,60.92,60.86,60.89,130905.0,50.439,50.439,50.3893,50.4141,130905.0
2019-08-15 12:50:00,60.88,60.93,60.8,60.86,138279.0,50.4059,50.4473,50.3396,50.3893,138279.0
2019-08-15 13:00:00,60.87,60.99,60.86,60.96,160970.0,50.3976,50.4969,50.3893,50.4721,160970.0
2019-08-15 13:10:00,60.96,60.97,60.88,60.92,280725.0,50.4721,50.4804,50.4059,50.439,280725.0
2019-08-15 13:20:00,60.92,60.96,60.87,60.88,210489.0,50.439,50.4721,50.3976,50.4059,210489.0
2019-08-15 13:30:00,60.88,61.0,60.87,60.89,473927.0,50.4059,50.5052,50.3976,50.4141,473927.0
2019-08-15 13:40:00,60.89,60.92,60.71,60.74,252552.0,50.4141,50.439,50.2651,50.2899,252552.0
2019-08-15 13:50:00,60.75,60.77,60.61,60.65,305237.0,50.2982,50.3148,50.1823,50.2154,305237.0
2019-08-15 14:00:00,60.65,60.8,60.61,60.78,219106.0,50.2154,50.3396,50.1823,50.3231,219106.0
2019-08-15 14:10:00,60.79,60.92,60.79,60.87,382288.0,50.3313,50.439,50.3313,50.3976,382288.0
2019-08-15 14:20:00,60.86,60.97,60.86,60.94,283857.0,50.3893,50.4804,50.3893,50.4555,283857.0
2019-08-15 14:30:00,60.95,60.96,60.81,60.84,596069.0,50.4638,50.4721,50.3479,50.3727,596069.0
2019-08-15 14:40:00,60.84,60.9,60.8,60.84,798155.0,50.3727,50.4224,50.3396,50.3727,798155.0
2019-08-15 14:50:00,60.84,60.96,60.83,60.92,351969.0,50.3727,50.4721,50.3645,50.439,351969.0
2019-08-15 15:00:00,60.92,61.05,60.92,61.04,268971.0,50.439,50.5466,50.439,50.5383,268971.0
2019-08-15 15:10:00,61.04,61.07,60.98,60.98,389412.0,50.5383,50.5632,50.4886,50.4886,389412.0
2019-08-15 15:20:00,60.99,61.06,60.97,61.05,374598.0,50.4969,50.5549,50.4804,50.5466,374598.0
2019-08-15 15:30:00,61.05,61.13,61.03,61.1,861794.0,50.5466,50.6128,50.53,50.588,861794.0
2019-08-15 15:40:00,61.1,61.25,61.05,61.23,858682.0,50.588,50.7122,50.5466,50.6956,858682.0
2019-08-15 15:50:00,61.24,61.28,61.06,61.08,3531163.0,50.7039,50.737,50.5549,50.5714,3531163.0
2019-08-16 09:30:00,61.1,61.35,61.01,61.2,888453.0,50.588,50.795,50.5135,50.6708,888453.0
2019-08-16 09:40:00,61.21,61.21,61.05,61.2,295646.0,50.6791,50.6791,50.5466,50.6708,295646.0
2019-08-16 09:50:00,61.22,61.32,61.19,61.29,263601.0,50.6874,50.7702,50.6625,50.7453,263601.0
2019-08-16 10:00:00,61.29,61.48,61.27,61.42,279008.0,50.7453,50.9026,50.7288,50.8529,279008.0
2019-08-16 10:10:00,61.42,61.42,61.26,61.27,263899.0,50.8529,50.8529,50.7205,50.7288,263899.0
2019-08-16 10:20:00,61.28,61.38,61.25,61.31,985456.0,50.737,50.8198,50.7122,50.7619,985456.0
2019-08-16 10:30:00,61.3,61.38,61.22,61.23,627417.0,50.7536,50.8198,50.6874,50.6956,627417.0
2019-08-16 10:40:00,61.23,61.33,61.2,61.29,429240.0,50.6956,50.7784,50.6708,50.7453,429240.0
2019-08-16 10:50:00,61.29,61.44,61.26,61.44,341571.0,50.7453,50.8695,50.7205,50.8695,341571.0
2019-08-16 11:00:00,61.44,61.56,61.44,61.53,367191.0,50.8695,50.9689,50.8695,50.944,367191.0
2019-08-16 11:10:00,61.54,61.57,61.39,61.39,439066.0,50.9523,50.9771,50.8281,50.8281,439066.0
2019-08-16 11:20:00,61.39,61.44,61.27,61.28,847167.0,50.8281,50.8695,50.7288,50.737,847167.0
2019-08-16 11:30:00,61.27,61.45,61.24,61.39,486135.0,50.7288,50.8778,50.7039,50.8281,486135.0
2019-08-16 11:40:00,61.39,61.42,61.3,61.33,420705.0,50.8281,50.8529,50.7536,50.7784,420705.0
2019-08-16 11:50:00,61.34,61.41,61.32,61.37,209179.0,50.7867,50.8447,50.7702,50.8116,209179.0
2019-08-16 12:00:00,61.36,61.39,61.31,61.35,251742.0,50.8033,50.8281,50.7619,50.795,251742.0
2019-08-16 12:10:00,61.35,61.35,61.22,61.3,464228.0,50.795,50.795,50.6874,50.7536,464228.0
2019-08-16 12:20:00,61.3,61.33,61.26,61.28,307985.0,50.7536,50.7784,50.7205,50.737,307985.0
2019-08-16 12:30:00,61.28,61.28,61.21,61.25,306988.0,50.737,50.737,50.6791,50.7122,306988.0
2019-08-16 12:40:00,61.24,61.27,61.21,61.26,299033.0,50.7039,50.7288,50.6791,50.7205,299033.0
2019-08-16 12:50:00,61.27,61.33,61.26,61.31,213597.0,50.7288,50.7784,50.7205,50.7619,213597.0
2019-08-16 13:00:00,61.31,61.36,61.31,61.35,161600.0,50.7619,50.8033,50.7619,50.795,161600.0
2019-08-16 13:10:00,61.34,61.39,61.32,61.35,136257.0,50.7867,50.8281,50.7702,50.795,136257.0
2019-08-16 13:20:00,61.36,61.39,61.31,61.34,170219.0,50.8033,50.8281,50.7619,50.7867,170219.0
2019-08-16 13:30:00,61.33,61.35,61.3,61.3,103894.0,50.7784,50.795,50.7536,50.7536,103894.0
2019-08-16 13:40:00,61.31,61.33,61.25,61.26,181383.0,50.7619,50.7784,50.7122,50.7205,181383.0
2019-08-16 13:50:00,61.26,61.3,61.26,61.28,66340.0,50.7205,50.7536,50.7205,50.737,66340.0
2019-08-16 14:00:00,61.29,61.3,61.24,61.26,127529.0,50.7453,50.7536,50.7039,50.7205,127529.0
2019-08-16 14:10:00,61.25,61.26,61.22,61.23,223882.0,50.7122,50.7205,50.6874,50.6956,223882.0
2019-08-16 14:20:00,61.24,61.29,61.2,61.24,187106.0,50.7039,50.7453,50.6708,50.7039,187106.0
2019-08-16 14:30:00,61.24,61.35,61.22,61.27,312746.0,50.7039,50.795,50.6874,50.7288,312746.0
2019-08-16 14:40:00,61.27,61.32,61.25,61.32,156346.0,50.7288,50.7702,50.7122,50.7702,156346.0
2019-08-16 14:50:00,61.32,61.34,61.29,61.33,172261.0,50.7702,50.7867,50.7453,50.7784,172261.0
2019-08-16 15:00:00,61.32,61.36,61.31,61.35,301366.0,50.7702,50.8033,50.7619,50.795,301366.0
2019-08-16 15:10:00,61.34,61.36,61.31,61.33,309534.0,50.7867,50.8033,50.7619,50.7784,309534.0
2019-08-16 15:20:00,61.33,61.34,61.26,61.29,278641.0,50.7784,50.7867,50.7205,50.7453,278641.0
2019-08-16 15:30:00,61.28,61.29,61.21,61.24,311700.0,50.737,50.7453,50.6791,50.7039,311700.0
2019-08-16 15:40:00,61.24,61.36,61.24,61.35,572948.0,50.7039,50.8033,50.7039,50.795,572948.0
2019-08-16 15:50:00,61.34,61.44,61.29,61.35,1944737.0,50.7867,50.8695,50.7453,50.795,1944737.0
2019-08-19 09:30:00,61.25,61.43,61.15,61.34,1062055.0,50.7122,50.8612,50.6294,50.7867,1062055.0
2019-08-19 09:40:00,61.34,61.41,61.21,61.41,884981.0,50.7867,50.8447,50.6791,50.8447,884981.0
2019-08-19 09:50:00,61.41,61.55,61.37,61.53,542457.0,50.8447,50.9606,50.8116,50.944,542457.0
2019-08-19 10:00:00,61.52,61.68,61.5,61.68,311770.0,50.9357,51.0682,50.9192,51.0682,311770.0
2019-08-19 10:10:00,61.69,61.84,61.68,61.71,309318.0,51.0765,51.2007,51.0682,51.0931,309318.0
2019-08-19 10:20:00,61.71,61.71,61.59,61.64,305368.0,51.0931,51.0931,50.9937,51.0351,305368.0
2019-08-19 10:30:00,61.64,61.64,61.55,61.58,333486.0,51.0351,51.0351,50.9606,50.9854,333486.0
2019-08-19 10:40:00,61.58,61.68,61.58,61.65,213996.0,50.9854,51.0682,50.9854,51.0434,213996.0
2019-08-19 10:50:00,61.65,61.73,61.59,61.71,128103.0,51.0434,51.1096,50.9937,51.0931,128103.0
2019-08-19 11:00:00,61.71,61.73,61.63,61.68,233839.0,51.0931,51.1096,51.0268,51.0682,233839.0
2019-08-19 11:10:00,61.68,61.75,61.67,61.74,204341.0,51.0682,51.1262,51.0599,51.1179,204341.0
2019-08-19 11:20:00,61.74,61.76,61.7,61.72,225715.0,51.1179,51.1345,51.0848,51.1013,225715.0
2019-08-19 11:30:00,61.72,61.82,61.69,61.77,167117.0,51.1013,51.1841,51.0765,51.1427,167117.0
2019-08-19 11:40:00,61.76,61.8,61.69,61.79,154740.0,51.1345,51.1676,51.0765,51.1593,154740.0
2019-08-19 11:50:00,61.79,61.87,61.79,61.85,127080.0,51.1593,51.2255,51.1593,51.209,127080.0
2019-08-19 12:00:00,61.85,61.86,61.71,61.71,191726.0,51.209,51.2172,51.0931,51.0931,191726.0
2019-08-19 12:10:00,61.72,61.77,61.69,61.75,117719.0,51.1013,51.1427,51.0765,51.1262,117719.0
2019-08-19 12:20:00,61.75,61.8,61.75,61.79,80120.0,51.1262,51.1676,51.1262,51.1593,80120.0
2019-08-19 12:30:00,61.79,61.8,61.75,61.79,79109.0,51.1593,51.1676,51.1262,51.1593,79109.0
2019-08-19 12:40:00,61.79,61.87,61.76,61.87,202017.0,51.1593,51.2255,51.1345,51.2255,202017.0
2019-08-19 12:50:00,61.88,61.9,61.85,61.89,169214.0,51.2338,51.2504,51.209,51.2421,169214.0
2019-08-19 13:00:00,61.9,61.93,61.85,61.87,189093.0,51.2504,51.2752,51.209,51.2255,189093.0
2019-08-19 13:10:00,61.87,61.97,61.87,61.96,130388.0,51.2255,51.3083,51.2255,51.3,130388.0
2019-08-19 13:20:00,61.96,61.97,61.92,61.95,143708.0,51.3,51.3083,51.2669,51.2918,143708.0
2019-08-19 13:30:00,61.95,61.95,61.85,61.85,114974.0,51.2918,51.2918,51.209,51.209,114974.0
2019-08-19 13:40:00,61.86,61.96,61.84,61.95,155159.0,51.2172,51.3,51.2007,51.2918,155159.0
2019-08-19 13:50:00,61.95,61.98,61.93,61.96,78213.0,51.2918,51.3166,51.2752,51.3,78213.0
2019-08-19 14:00:00,61.96,61.97,61.88,61.89,95638.0,51.3,51.3083,51.2338,51.2421,95638.0
2019-08-19 14:10:00,61.89,61.9,61.81,61.81,131684.0,51.2421,51.2504,51.1759,51.1759,131684.0
2019-08-19 14:20:00,61.81,61.84,61.76,61.8,128662.0,51.1759,51.2007,51.1345,51.1676,128662.0
2019-08-19 14:30:00,61.8,61.85,61.74,61.82,109689.0,51.1676,51.209,51.1179,51.1841,109689.0
2019-08-19 14:40:00,61.82,61.85,61.79,61.83,137081.0,51.1841,51.209,51.1593,51.1924,137081.0
2019-08-19 14:50:00,61.83,61.85,61.78,61.81,166623.0,51.1924,51.209,51.151,51.1759,166623.0
2019-08-19 15:00:00,61.81,61.83,61.77,61.78,157011.0,51.1759,51.1924,51.1427,51.151,157011.0
2019-08-19 15:10:00,61.79,61.83,61.76,61.79,165834.0,51.1593,51.1924,51.1345,51.1593,165834.0
2019-08-19 15:20:00,61.78,61.79,61.73,61.77,295620.0,51.151,51.1593,51.1096,51.1427,295620.0
2019-08-19 15:30:00,61.77,61.96,61.75,61.96,1184749.0,51.1427,51.3,51.1262,51.3,1184749.0
2019-08-19 15:40:00,61.96,61.98,61.87,61.91,653015.0,51.3,51.3166,51.2255,51.2586,653015.0
2019-08-19 15:50:00,61.91,61.96,61.74,61.76,2341459.0,51.2586,51.3,51.1179,51.1345,2341459.0
2019-08-20 09:30:00,61.91,61.92,61.55,61.58,748543.0,51.2586,51.2669,50.9606,50.9854,748543.0
2019-08-20 09:40:00,61.59,61.64,61.45,61.51,380246.0,50.9937,51.0351,50.8778,50.9275,380246.0
2019-08-20 09:50:00,61.51,61.6,61.43,61.47,357023.0,50.9275,51.002,50.8612,50.8943,357023.0
2019-08-20 10:00:00,61.47,61.57,61.41,61.5,219828.0,50.8943,50.9771,50.8447,50.9192,219828.0
2019-08-20 10:10:00,61.49,61.57,61.43,61.57,149395.0,50.9109,50.9771,50.8612,50.9771,149395.0
2019-08-20 10:20:00,61.57,61.65,61.52,61.58,326464.0,50.9771,51.0434,50.9357,50.9854,326464.0
2019-08-20 10:30:00,61.58,61.59,61.5,61.58,239670.0,50.9854,50.9937,50.9192,50.9854,239670.0
2019-08-20 10:40:00,61.57,61.68,61.55,61.61,257644.0,50.9771,51.0682,50.9606,51.0103,257644.0
2019-08-20 10:50:00,61.61,61.62,61.56,61.57,190076.0,51.0103,51.0185,50.9689,50.9771,190076.0
2019-08-20 11:00:00,61.58,61.76,61.57,61.75,215763.0,50.9854,51.1345,50.9771,51.1262,215763.0
2019-08-20 11:10:00,61.76,61.84,61.73,61.81,220771.0,51.1345,51.2007,51.1096,51.1759,220771.0
2019-08-20 11:20:00,61.81,61.81,61.71,61.72,240897.0,51.1759,51.1759,51.0931,51.1013,240897.0
2019-08-20 11:30:00,61.72,61.76,61.67,61.7,136495.0,51.1013,51.1345,51.0599,51.0848,136495.0
2019-08-20 11:40:00,61.7,61.71,61.62,61.67,135936.0,51.0848,51.0931,51.0185,51.0599,135936.0
2019-08-20 11:50:00,61.67,61.69,61.64,61.65,120106.0,51.0599,51.0765,51.0351,51.0434,120106.0
2019-08-20 12:00:00,61.65,61.71,61.65,61.66,157179.0,51.0434,51.0931,51.0434,51.0517,157179.0
2019-08-20 12:10:00,61.66,61.69,61.64,61.68,66137.0,51.0517,51.0765,51.0351,51.0682,66137.0
2019-08-20 12:20:00,61.68,61.7,61.65,61.69,59207.0,51.0682,51.0848,51.0434,51.0765,59207.0
2019-08-20 12:30:00,61.69,61.71,61.64,61.66,137931.0,51.0765,51.0931,51.0351,51.0517,137931.0
2019-08-20 12:40:00,61.66,61.68,61.63,61.66,113577.0,51.0517,51.0682,51.0268,51.0517,113577.0
2019-08-20 12:50:00,61.66,61.76,61.65,61.76,81292.0,51.0517,51.1345,51.0434,51.1345,81292.0
2019-08-20 13:00:00,61.75,61.86,61.74,61.85,187457.0,51.1262,51.2172,51.1179,51.209,187457.0
2019-08-20 13:10:00,61.85,61.85,61.76,61.78,94013.0,51.209,51.209,51.1345,51.151,94013.0
2019-08-20 13:20:00,61.78,61.79,61.72,61.75,91299.0,51.151,51.1593,51.1013,51.1262,91299.0
2019-08-20 13:30:00,61.76,61.77,61.61,61.69,181435.0,51.1345,51.1427,51.0103,51.0765,181435.0
2019-08-20 13:40:00,61.69,61.72,61.63,61.64,159270.0,51.0765,51.1013,51.0268,51.0351,159270.0
2019-08-20 13:50:00,61.64,61.67,61.59,61.64,278219.0,51.0351,51.0599,50.9937,51.0351,278219.0
2019-08-20 14:00:00,61.65,61.67,61.53,61.53,289208.0,51.0434,51.0599,50.944,50.944,289208.0
2019-08-20 14:10:00,61.53,61.63,61.53,61.62,126387.0,50.944,51.0268,50.944,51.0185,126387.0
2019-08-20 14:20:00,61.61,61.68,61.54,61.63,240301.0,51.0103,51.0682,50.9523,51.0268,240301.0
2019-08-20 14:30:00,61.61,61.67,61.59,61.6,115299.0,51.0103,51.0599,50.9937,51.002,115299.0
2019-08-20 14:40:00,61.61,61.62,61.52,61.58,167254.0,51.0103,51.0185,50.9357,50.9854,167254.0
2019-08-20 14:50:00,61.58,61.61,61.54,61.57,283702.0,50.9854,51.0103,50.9523,50.9771,283702.0
2019-08-20 15:00:00,61.57,61.6,61.52,61.57,147404.0,50.9771,51.002,50.9357,50.9771,147404.0
2019-08-20 15:10:00,61.56,61.71,61.53,61.65,1439608.0,50.9689,51.0931,50.944,51.0434,1439608.0
2019-08-20 15:20:00,61.65,61.76,61.65,61.74,779523.0,51.0434,51.1345,51.0434,51.1179,779523.0
2019-08-20 15:30:00,61.73,61.75,61.69,61.7,439840.0,51.1096,51.1262,51.0765,51.0848,439840.0
2019-08-20 15:40:00,61.71,61.72,61.65,61.7,469044.0,51.0931,51.1013,51.0434,51.0848,469044.0
2019-08-20 15:50:00,61.7,61.7,61.57,61.68,2861007.0,51.0848,51.0848,50.9771,51.0682,2861007.0
2019-08-21 09:30:00,61.57,61.78,61.52,61.68,600713.0,50.9771,51.151,50.9357,51.0682,600713.0
2019-08-21 09:40:00,61.68,61.73,61.66,61.69,546095.0,51.0682,51.1096,51.0517,51.0765,546095.0
2019-08-21 09:50:00,61.7,61.76,61.64,61.74,424834.0,51.0848,51.1345,51.0351,51.1179,424834.0
2019-08-21 10:00:00,61.73,61.74,61.6,61.68,274842.0,51.1096,51.1179,51.002,51.0682,274842.0
2019-08-21 10:10:00,61.67,61.71,61.6,61.61,549150.0,51.0599,51.0931,51.002,51.0103,549150.0
2019-08-21 10:20:00,61.6,61.61,61.54,61.56,325013.0,51.002,51.0103,50.9523,50.9689,325013.0
2019-08-21 10:30:00,61.57,61.64,61.54,61.61,364339.0,50.9771,51.0351,50.9523,51.0103,364339.0
2019-08-21 10:40:00,61.62,61.7,61.61,61.68,369545.0,51.0185,51.0848,51.0103,51.0682,369545.0
2019-08-21 10:50:00,61.69,61.71,61.62,61.67,534757.0,51.0765,51.0931,51.0185,51.0599,534757.0
2019-08-21 11:00:00,61.67,61.69,61.61,61.66,289917.0,51.0599,51.0765,51.0103,51.0517,289917.0
2019-08-21 11:10:00,61.66,61.68,61.62,61.66,374505.0,51.0517,51.0682,51.0185,51.0517,374505.0
2019-08-21 11:20:00,61.67,61.75,61.67,61.71,160715.0,51.0599,51.1262,51.0599,51.0931,160715.0
2019-08-21 11:30:00,61.7,61.77,61.7,61.73,191476.0,51.0848,51.1427,51.0848,51.1096,191476.0
2019-08-21 11:40:00,61.74,61.76,61.7,61.71,86175.0,51.1179,51.1345,51.0848,51.0931,86175.0
2019-08-21 11:50:00,61.71,61.76,61.69,61.76,111304.0,51.0931,51.1345,51.0765,51.1345,111304.0
2019-08-21 12:00:00,61.75,61.8,61.73,61.77,184178.0,51.1262,51.1676,51.1096,51.1427,184178.0
2019-08-21 12:10:00,61.77,61.81,61.75,61.77,108285.0,51.1427,51.1759,51.1262,51.1427,108285.0
2019-08-21 12:20:00,61.77,61.78,61.73,61.76,95149.0,51.1427,51.151,51.1096,51.1345,95149.0
2019-08-21 12:30:00,61.76,61.83,61.75,61.82,74360.0,51.1345,51.1924,51.1262,51.1841,74360.0
2019-08-21 12:40:00,61.83,61.86,61.82,61.84,83865.0,51.1924,51.2172,51.1841,51.2007,83865.0
2019-08-21 12:50:00,61.85,61.9,61.84,61.85,112532.0,51.209,51.2504,51.2007,51.209,112532.0
2019-08-21 13:00:00,61.86,61.91,61.85,61.91,180764.0,51.2172,51.2586,51.209,51.2586,180764.0
2019-08-21 13:10:00,61.91,61.95,61.89,61.95,80402.0,51.2586,51.2918,51.2421,51.2918,80402.0
2019-08-21 13:20:00,61.95,61.97,61.93,61.96,88327.0,51.2918,51.3083,51.2752,51.3,88327.0
2019-08-21 13:30:00,61.95,61.98,61.88,61.9,91554.0,51.2918,51.3166,51.2338,51.2504,91554.0
2019-08-21 13:40:00,61.89,61.92,61.88,61.9,84764.0,51.2421,51.2669,51.2338,51.2504,84764.0
2019-08-21 13:50:00,61.9,61.94,61.88,61.92,143358.0,51.2504,51.2835,51.2338,51.2669,143358.0
2019-08-21 14:00:00,61.92,61.92,61.78,61.89,541772.0,51.2669,51.2669,51.151,51.2421,541772.0
2019-08-21 14:10:00,61.89,61.93,61.85,61.9,218627.0,51.2421,51.2752,51.209,51.2504,218627.0
2019-08-21 14:20:00,61.9,61.92,61.85,61.91,175042.0,51.2504,51.2669,51.209,51.2586,175042.0
2019-08-21 14:30:00,61.91,61.93,61.85,61.86,211968.0,51.2586,51.2752,51.209,51.2172,211968.0
2019-08-21 14:40:00,61.86,61.9,61.8,61.83,217810.0,51.2172,51.2504,51.1676,51.1924,217810.0
2019-08-21 14:50:00,61.84,61.86,61.79,61.85,172110.0,51.2007,51.2172,51.1593,51.209,172110.0
2019-08-21 15:00:00,61.85,61.89,61.8,61.85,275456.0,51.209,51.2421,51.1676,51.209,275456.0
2019-08-21 15:10:00,61.86,61.89,61.83,61.88,243314.0,51.2172,51.2421,51.1924,51.2338,243314.0
2019-08-21 15:20:00,61.88,61.88,61.82,61.86,287830.0,51.2338,51.2338,51.1841,51.2172,287830.0
2019-08-21 15:30:00,61.86,61.97,61.85,61.93,746671.0,51.2172,51.3083,51.209,51.2752,746671.0
2019-08-21 15:40:00,61.93,61.99,61.91,61.98,668623.0,51.2752,51.3249,51.2586,51.3166,668623.0
2019-08-21 15:50:00,61.98,62.08,61.98,62.07,2381353.0,51.3166,51.3994,51.3166,51.3911,2381353.0
2019-08-22 09:30:00,62.04,62.15,61.94,62.05,577729.0,51.3663,51.4574,51.2835,51.3746,577729.0
2019-08-22 09:40:00,62.06,62.16,61.98,62.13,623869.0,51.3828,51.4656,51.3166,51.4408,623869.0
2019-08-22 09:50:00,62.13,62.14,62.02,62.06,265992.0,51.4408,51.4491,51.3497,51.3828,265992.0
2019-08-22 10:00:00,62.05,62.1,62.01,62.03,207499.0,51.3746,51.416,51.3414,51.358,207499.0
2019-08-22 10:10:00,62.03,62.05,61.93,61.93,282052.0,51.358,51.3746,51.2752,51.2752,282052.0
2019-08-22 10:20:00,61.94,62.01,61.89,62.01,411831.0,51.2835,51.3414,51.2421,51.3414,411831.0
2019-08-22 10:30:00,62.0,62.01,61.79,61.8,810325.0,51.3332,51.3414,51.1593,51.1676,810325.0
2019-08-22 10:40:00,61.8,61.84,61.75,61.81,292644.0,51.1676,51.2007,51.1262,51.1759,292644.0
2019-08-22 10:50:00,61.81,61.85,61.64,61.65,642037.0,51.1759,51.209,51.0351,51.0434,642037.0
2019-08-22 11:00:00,61.65,61.82,61.61,61.78,591765.0,51.0434,51.1841,51.0103,51.151,591765.0
2019-08-22 11:10:00,61.78,61.8,61.72,61.77,317425.0,51.151,51.1676,51.1013,51.1427,317425.0
2019-08-22 11:20:00,61.77,61.8,61.73,61.73,357947.0,51.1427,51.1676,51.1096,51.1096,357947.0
2019-08-22 11:30:00,61.74,61.85,61.73,61.84,340684.0,51.1179,51.209,51.1096,51.2007,340684.0
2019-08-22 11:40:00,61.84,61.89,61.81,61.88,261727.0,51.2007,51.2421,51.1759,51.2338,261727.0
2019-08-22 11:50:00,61.87,61.96,61.85,61.93,169907.0,51.2255,51.3,51.209,51.2752,169907.0
2019-08-22 12:00:00,61.93,62.01,61.91,61.99,207255.0,51.2752,51.3414,51.2586,51.3249,207255.0
2019-08-22 12:10:00,61.99,62.03,61.94,62.03,222946.0,51.3249,51.358,51.2835,51.358,222946.0
2019-08-22 12:20:00,62.02,62.03,61.92,61.94,177647.0,51.3497,51.358,51.2669,51.2835,177647.0
2019-08-22 12:30:00,61.93,61.94,61.89,61.94,274203.0,51.2752,51.2835,51.2421,51.2835,274203.0
2019-08-22 12:40:00,61.94,62.02,61.91,61.98,176398.0,51.2835,51.3497,51.2586,51.3166,176398.0
2019-08-22 12:50:00,61.99,62.02,61.97,61.99,107914.0,51.3249,51.3497,51.3083,51.3249,107914.0
2019-08-22 13:00:00,61.99,62.08,61.99,62.05,182569.0,51.3249,51.3994,51.3249,51.3746,182569.0
2019-08-22 13:10:00,62.06,62.08,62.02,62.04,82808.0,51.3828,51.3994,51.3497,51.3663,82808.0
2019-08-22 13:20:00,62.03,62.07,62.03,62.05,87991.0,51.358,51.3911,51.358,51.3746,87991.0
2019-08-22 13:30:00,62.05,62.09,62.03,62.05,88494.0,51.3746,51.4077,51.358,51.3746,88494.0
2019-08-22 13:40:00,62.05,62.06,62.02,62.05,123483.0,51.3746,51.3828,51.3497,51.3746,123483.0
2019-08-22 13:50:00,62.05,62.11,62.04,62.1,126140.0,51.3746,51.4242,51.3663,51.416,126140.0
2019-08-22 14:00:00,62.1,62.13,62.06,62.08,122545.0,51.416,51.4408,51.3828,51.3994,122545.0
2019-08-22 14:10:00,62.08,62.09,62.03,62.06,185344.0,51.3994,51.4077,51.358,51.3828,185344.0
2019-08-22 14:20:00,62.06,62.09,62.04,62.07,89534.0,51.3828,51.4077,51.3663,51.3911,89534.0
2019-08-22 14:30:00,62.07,62.1,62.04,62.09,68826.0,51.3911,51.416,51.3663,51.4077,68826.0
2019-08-22 14:40:00,62.09,62.15,62.06,62.12,160484.0,51.4077,51.4574,51.3828,51.4325,160484.0
2019-08-22 14:50:00,62.13,62.17,62.11,62.12,101228.0,51.4408,51.4739,51.4242,51.4325,101228.0
2019-08-22 15:00:00,62.12,62.14,62.05,62.08,267726.0,51.4325,51.4491,51.3746,51.3994,267726.0
2019-08-22 15:10:00,62.08,62.09,62.03,62.07,429908.0,51.3994,51.4077,51.358,51.3911,429908.0
2019-08-22 15:20:00,62.07,62.12,62.06,62.1,536635.0,51.3911,51.4325,51.3828,51.416,536635.0
2019-08-22 15:30:00,62.1,62.13,62.04,62.11,427267.0,51.416,51.4408,51.3663,51.4242,427267.0
2019-08-22 15:40:00,62.12,62.14,62.05,62.07,279207.0,51.4325,51.4491,51.3746,51.3911,279207.0
2019-08-22 15:50:00,62.07,62.22,62.06,62.12,2816128.0,51.3911,51.5153,51.3828,51.4325,2816128.0
2019-08-23 09:30:00,62.26,62.4,62.17,62.36,981952.0,51.5484,51.6643,51.4739,51.6312,981952.0
2019-08-23 09:40:00,62.36,62.39,62.21,62.22,298832.0,51.6312,51.6561,51.507,51.5153,298832.0
2019-08-23 09:50:00,62.22,62.31,62.2,62.23,183958.0,51.5153,51.5898,51.4988,51.5236,183958.0
2019-08-23 10:00:00,62.22,62.3,62.05,62.23,1138380.0,51.5153,51.5815,51.3746,51.5236,1138380.0
2019-08-23 10:10:00,62.22,62.38,62.11,62.38,944649.0,51.5153,51.6478,51.4242,51.6478,944649.0
2019-08-23 10:20:00,62.38,62.38,62.25,62.29,438670.0,51.6478,51.6478,51.5402,51.5733,438670.0
2019-08-23 10:30:00,62.29,62.32,62.25,62.28,312841.0,51.5733,51.5981,51.5402,51.565,312841.0
2019-08-23 10:40:00,62.28,62.44,62.28,62.39,311385.0,51.565,51.6975,51.565,51.6561,311385.0
2019-08-23 10:50:00,62.39,62.46,62.36,62.37,314001.0,51.6561,51.714,51.6312,51.6395,314001.0
2019-08-23 11:00:00,62.37,62.38,61.76,61.79,1341738.0,51.6395,51.6478,51.1345,51.1593,1341738.0
2019-08-23 11:10:00,61.78,62.22,61.74,62.16,881417.0,51.151,51.5153,51.1179,51.4656,881417.0
2019-08-23 11:20:00,62.14,62.2,62.01,62.1,745397.0,51.4491,51.4988,51.3414,51.416,745397.0
2019-08-23 11:30:00,62.09,62.14,61.98,62.01,443970.0,51.4077,51.4491,51.3166,51.3414,443970.0
2019-08-23 11:40:00,62.0,62.01,61.9,61.96,399089.0,51.3332,51.3414,51.2504,51.3,399089.0
2019-08-23 11:50:00,61.97,62.0,61.89,61.93,369555.0,51.3083,51.3332,51.2421,51.2752,369555.0
2019-08-23 12:00:00,61.94,61.99,61.88,61.93,375561.0,51.2835,51.3249,51.2338,51.2752,375561.0
2019-08-23 12:10:00,61.93,61.99,61.86,61.92,246913.0,51.2752,51.3249,51.2172,51.2669,246913.0
2019-08-23 12:20:00,61.92,61.92,61.8,61.83,237442.0,51.2669,51.2669,51.1676,51.1924,237442.0
2019-08-23 12:30:00,61.82,61.94,61.81,61.93,178877.0,51.1841,51.2835,51.1759,51.2752,178877.0
2019-08-23 12:40:00,61.92,61.96,61.85,61.91,252997.0,51.2669,51.3,51.209,51.2586,252997.0
2019-08-23 12:50:00,61.91,61.95,61.84,61.91,416760.0,51.2586,51.2918,51.2007,51.2586,416760.0
2019-08-23 13:00:00,61.9,61.91,61.83,61.86,205834.0,51.2504,51.2586,51.1924,51.2172,205834.0
2019-08-23 13:10:00,61.86,61.98,61.82,61.9,293536.0,51.2172,51.3166,51.1841,51.2504,293536.0
2019-08-23 13:20:00,61.89,61.92,61.83,61.84,365928.0,51.2421,51.2669,51.1924,51.2007,365928.0
2019-08-23 13:30:00,61.85,61.87,61.79,61.84,210348.0,51.209,51.2255,51.1593,51.2007,210348.0
2019-08-23 13:40:00,61.84,61.89,61.77,61.87,291979.0,51.2007,51.2421,51.1427,51.2255,291979.0
2019-08-23 13:50:00,61.88,61.95,61.87,61.91,398259.0,51.2338,51.2918,51.2255,51.2586,398259.0
2019-08-23 14:00:00,61.91,61.92,61.84,61.85,315422.0,51.2586,51.2669,51.2007,51.209,315422.0
2019-08-23 14:10:00,61.85,61.87,61.8,61.83,152691.0,51.209,51.2255,51.1676,51.1924,152691.0
2019-08-23 14:20:00,61.84,61.87,61.79,61.86,226411.0,51.2007,51.2255,51.1593,51.2172,226411.0
2019-08-23 14:30:00,61.86,61.91,61.83,61.83,208025.0,51.2172,51.2586,51.1924,51.1924,208025.0
2019-08-23 14:40:00,61.83,61.9,61.76,61.76,239134.0,51.1924,51.2504,51.1345,51.1345,239134.0
2019-08-23 14:50:00,61.76,61.79,61.71,61.77,285483.0,51.1345,51.1593,51.0931,51.1427,285483.0
2019-08-23 15:00:00,61.77,61.8,61.72,61.73,460413.0,51.1427,51.1676,51.1013,51.1096,460413.0
2019-08-23 15:10:00,61.73,61.75,61.52,61.65,952302.0,51.1096,51.1262,50.9357,51.0434,952302.0
2019-08-23 15:20:00,61.66,61.67,61.54,61.54,337719.0,51.0517,51.0599,50.9523,50.9523,337719.0
2019-08-23 15:30:00,61.54,61.54,61.42,61.47,534669.0,50.9523,50.9523,50.8529,50.8943,534669.0
2019-08-23 15:40:00,61.47,61.53,61.4,61.4,839303.0,50.8943,50.944,50.8364,50.8364,839303.0
2019-08-23 15:50:00,61.4,61.5,61.17,61.48,2637267.0,50.8364,50.9192,50.646,50.9026,2637267.0
2019-08-26 09:30:00,61.63,61.86,61.48,61.84,1036384.0,51.0268,51.2172,50.9026,51.2007,1036384.0
2019-08-26 09:40:00,61.84,61.91,61.8,61.83,478403.0,51.2007,51.2586,51.1676,51.1924,478403.0
2019-08-26 09:50:00,61.83,61.9,61.77,61.88,528332.0,51.1924,51.2504,51.1427,51.2338,528332.0
2019-08-26 10:00:00,61.87,61.87,61.71,61.75,288764.0,51.2255,51.2255,51.0931,51.1262,288764.0
2019-08-26 10:10:00,61.76,61.78,61.67,61.69,484706.0,51.1345,51.151,51.0599,51.0765,484706.0
2019-08-26 10:20:00,61.7,61.72,61.65,61.72,446712.0,51.0848,51.1013,51.0434,51.1013,446712.0
2019-08-26 10:30:00,61.72,61.74,61.56,61.59,238576.0,51.1013,51.1179,50.9689,50.9937,238576.0
2019-08-26 10:40:00,61.58,61.71,61.57,61.68,236291.0,50.9854,51.0931,50.9771,51.0682,236291.0
2019-08-26 10:50:00,61.69,61.79,61.69,61.79,218404.0,51.0765,51.1593,51.0765,51.1593,218404.0
2019-08-26 11:00:00,61.79,61.88,61.74,61.87,387344.0,51.1593,51.2338,51.1179,51.2255,387344.0
2019-08-26 11:10:00,61.86,61.95,61.83,61.87,287873.0,51.2172,51.2918,51.1924,51.2255,287873.0
2019-08-26 11:20:00,61.86,61.92,61.85,61.87,132223.0,51.2172,51.2669,51.209,51.2255,132223.0
2019-08-26 11:30:00,61.87,61.92,61.83,61.9,244456.0,51.2255,51.2669,51.1924,51.2504,244456.0
2019-08-26 11:40:00,61.9,61.9,61.83,61.89,218930.0,51.2504,51.2504,51.1924,51.2421,218930.0
2019-08-26 11:50:00,61.89,61.89,61.78,61.83,360950.0,51.2421,51.2421,51.151,51.1924,360950.0
2019-08-26 12:00:00,61.84,61.91,61.84,61.89,210936.0,51.2007,51.2586,51.2007,51.2421,210936.0
2019-08-26 12:10:00,61.9,61.95,61.87,61.87,194748.0,51.2504,51.2918,51.2255,51.2255,194748.0
2019-08-26 12:20:00,61.87,62.02,61.85,61.99,376938.0,51.2255,51.3497,51.209,51.3249,376938.0
2019-08-26 12:30:00,61.99,61.99,61.93,61.98,127193.0,51.3249,51.3249,51.2752,51.3166,127193.0
2019-08-26 12:40:00,61.98,62.01,61.93,61.97,118499.0,51.3166,51.3414,51.2752,51.3083,118499.0
2019-08-26 12:50:00,61.97,62.0,61.93,61.97,105768.0,51.3083,51.3332,51.2752,51.3083,105768.0
2019-08-26 13:00:00,61.97,61.99,61.95,61.96,196236.0,51.3083,51.3249,51.2918,51.3,196236.0
2019-08-26 13:10:00,61.95,61.95,61.89,61.91,138612.0,51.2918,51.2918,51.2421,51.2586,138612.0
2019-08-26 13:20:00,61.91,61.92,61.87,61.87,105855.0,51.2586,51.2669,51.2255,51.2255,105855.0
2019-08-26 13:30:00,61.87,61.87,61.79,61.82,129004.0,51.2255,51.2255,51.1593,51.1841,129004.0
2019-08-26 13:40:00,61.81,61.88,61.8,61.88,76265.0,51.1759,51.2338,51.1676,51.2338,76265.0
2019-08-26 13:50:00,61.88,61.89,61.8,61.84,77290.0,51.2338,51.2421,51.1676,51.2007,77290.0
2019-08-26 14:00:00,61.85,61.85,61.75,61.76,111956.0,51.209,51.209,51.1262,51.1345,111956.0
2019-08-26 14:10:00,61.76,61.8,61.75,61.78,63102.0,51.1345,51.1676,51.1262,51.151,63102.0
2019-08-26 14:20:00,61.78,61.8,61.75,61.77,68399.0,51.151,51.1676,51.1262,51.1427,68399.0
2019-08-26 14:30:00,61.76,61.83,61.76,61.83,117480.0,51.1345,51.1924,51.1345,51.1924,117480.0
2019-08-26 14:40:00,61.83,61.86,61.8,61.83,90360.0,51.1924,51.2172,51.1676,51.1924,90360.0
2019-08-26 14:50:00,61.83,61.86,61.79,61.86,77352.0,51.1924,51.2172,51.1593,51.2172,77352.0
2019-08-26 15:00:00,61.85,61.91,61.83,61.87,344183.0,51.209,51.2586,51.1924,51.2255,344183.0
2019-08-26 15:10:00,61.87,62.0,61.86,61.97,307533.0,51.2255,51.3332,51.2172,51.3083,307533.0
2019-08-26 15:20:00,61.97,61.98,61.91,61.95,279000.0,51.3083,51.3166,51.2586,51.2918,279000.0
2019-08-26 15:30:00,61.95,62.03,61.91,61.94,372269.0,51.2918,51.358,51.2586,51.2835,372269.0
2019-08-26 15:40:00,61.94,62.0,61.9,61.96,563124.0,51.2835,51.3332,51.2504,51.3,563124.0
2019-08-26 15:50:00,61.96,62.21,61.96,62.21,1388872.0,51.3,51.507,51.3,51.507,1388872.0
2019-08-27 09:30:00,62.49,62.65,62.42,62.48,676708.0,51.7389,51.8713,51.6809,51.7306,676708.0
2019-08-27 09:40:00,62.49,62.69,62.48,62.65,226398.0,51.7389,51.9045,51.7306,51.8713,226398.0
2019-08-27 09:50:00,62.65,62.74,62.61,62.71,361043.0,51.8713,51.9458,51.8382,51.921,361043.0
2019-08-27 10:00:00,62.71,62.71,62.57,62.58,335815.0,51.921,51.921,51.8051,51.8134,335815.0
2019-08-27 10:10:00,62.58,62.59,62.41,62.51,253781.0,51.8134,51.8217,51.6726,51.7554,253781.0
2019-08-27 10:20:00,62.52,62.55,62.48,62.51,250917.0,51.7637,51.7885,51.7306,51.7554,250917.0
2019-08-27 10:30:00,62.51,62.54,62.47,62.47,123055.0,51.7554,51.7803,51.7223,51.7223,123055.0
2019-08-27 10:40:00,62.48,62.53,62.45,62.53,149175.0,51.7306,51.772,51.7057,51.772,149175.0
2019-08-27 10:50:00,62.53,62.55,62.47,62.51,146928.0,51.772,51.7885,51.7223,51.7554,146928.0
2019-08-27 11:00:00,62.51,62.56,62.46,62.48,189935.0,51.7554,51.7968,51.714,51.7306,189935.0
2019-08-27 11:10:00,62.47,62.5,62.4,62.42,236202.0,51.7223,51.7471,51.6643,51.6809,236202.0
2019-08-27 11:20:00,62.41,62.46,62.35,62.36,846938.0,51.6726,51.714,51.6229,51.6312,846938.0
2019-08-27 11:30:00,62.36,62.49,62.35,62.43,420768.0,51.6312,51.7389,51.6229,51.6892,420768.0
2019-08-27 11:40:00,62.43,62.44,62.31,62.42,651274.0,51.6892,51.6975,51.5898,51.6809,651274.0
2019-08-27 11:50:00,62.42,62.43,62.32,62.37,122082.0,51.6809,51.6892,51.5981,51.6395,122082.0
2019-08-27 12:00:00,62.36,62.43,62.3,62.38,552097.0,51.6312,51.6892,51.5815,51.6478,552097.0
2019-08-27 12:10:00,62.38,62.46,62.33,62.33,518535.0,51.6478,51.714,51.6064,51.6064,518535.0
2019-08-27 12:20:00,62.33,62.39,62.31,62.37,189994.0,51.6064,51.6561,51.5898,51.6395,189994.0
2019-08-27 12:30:00,62.36,62.4,62.29,62.39,788821.0,51.6312,51.6643,51.5733,51.6561,788821.0
2019-08-27 12:40:00,62.39,62.5,62.32,62.41,655388.0,51.6561,51.7471,51.5981,51.6726,655388.0
2019-08-27 12:50:00,62.42,62.44,62.32,62.39,196287.0,51.6809,51.6975,51.5981,51.6561,196287.0
2019-08-27 13:00:00,62.39,62.43,62.36,62.41,137514.0,51.6561,51.6892,51.6312,51.6726,137514.0
2019-08-27 13:10:00,62.4,62.41,62.33,62.4,262137.0,51.6643,51.6726,51.6064,51.6643,262137.0
2019-08-27 13:20:00,62.4,62.46,62.39,62.44,216613.0,51.6643,51.714,51.6561,51.6975,216613.0
2019-08-27 13:30:00,62.44,62.64,62.41,62.54,605755.0,51.6975,51.8631,51.6726,51.7803,605755.0
2019-08-27 13:40:00,62.54,62.63,62.54,62.59,329916.0,51.7803,51.8548,51.7803,51.8217,329916.0
2019-08-27 13:50:00,62.6,62.62,62.53,62.59,217396.0,51.8299,51.8465,51.772,51.8217,217396.0
2019-08-27 14:00:00,62.59,62.64,62.54,62.57,178508.0,51.8217,51.8631,51.7803,51.8051,178508.0
2019-08-27 14:10:00,62.57,62.59,62.5,62.54,146498.0,51.8051,51.8217,51.7471,51.7803,146498.0
2019-08-27 14:20:00,62.54,62.58,62.5,62.54,232134.0,51.7803,51.8134,51.7471,51.7803,232134.0
2019-08-27 14:30:00,62.54,62.57,62.49,62.56,87119.0,51.7803,51.8051,51.7389,51.7968,87119.0
2019-08-27 14:40:00,62.57,62.59,62.51,62.58,153209.0,51.8051,51.8217,51.7554,51.8134,153209.0
2019-08-27 14:50:00,62.58,62.64,62.54,62.6,145780.0,51.8134,51.8631,51.7803,51.8299,145780.0
2019-08-27 15:00:00,62.6,62.68,62.6,62.62,172183.0,51.8299,51.8962,51.8299,51.8465,172183.0
2019-08-27 15:10:00,62.61,62.62,62.52,62.53,314237.0,51.8382,51.8465,51.7637,51.772,314237.0
2019-08-27 15:20:00,62.53,62.53,62.4,62.41,401420.0,51.772,51.772,51.6643,51.6726,401420.0
2019-08-27 15:30:00,62.41,62.45,62.34,62.45,306485.0,51.6726,51.7057,51.6147,51.7057,306485.0
2019-08-27 15:40:00,62.45,62.55,62.42,62.5,408295.0,51.7057,51.7885,51.6809,51.7471,408295.0
2019-08-27 15:50:00,62.5,62.5,62.23,62.29,3097552.0,51.7471,51.7471,51.5236,51.5733,3097552.0
2019-08-28 09:30:00,62.37,62.47,62.25,62.33,683512.0,51.6395,51.7223,51.5402,51.6064,683512.0
2019-08-28 09:40:00,62.34,62.45,62.3,62.43,361856.0,51.6147,51.7057,51.5815,51.6892,361856.0
2019-08-28 09:50:00,62.43,62.44,62.22,62.43,507613.0,51.6892,51.6975,51.5153,51.6892,507613.0
2019-08-28 10:00:00,62.43,62.49,62.35,62.48,267013.0,51.6892,51.7389,51.6229,51.7306,267013.0
2019-08-28 10:10:00,62.48,62.59,62.43,62.55,251210.0,51.7306,51.8217,51.6892,51.7885,251210.0
2019-08-28 10:20:00,62.54,62.56,62.48,62.52,180283.0,51.7803,51.7968,51.7306,51.7637,180283.0
2019-08-28 10:30:00,62.51,62.53,62.44,62.49,424367.0,51.7554,51.772,51.6975,51.7389,424367.0
2019-08-28 10:40:00,62.5,62.55,62.42,62.42,582874.0,51.7471,51.7885,51.6809,51.6809,582874.0
2019-08-28 10:50:00,62.43,62.44,62.38,62.43,542872.0,51.6892,51.6975,51.6478,51.6892,542872.0
2019-08-28 11:00:00,62.43,62.44,62.38,62.44,395273.0,51.6892,51.6975,51.6478,51.6975,395273.0
2019-08-28 11:10:00,62.44,62.45,62.33,62.39,418916.0,51.6975,51.7057,51.6064,51.6561,418916.0
2019-08-28 11:20:00,62.4,62.44,62.32,62.35,480120.0,51.6643,51.6975,51.5981,51.6229,480120.0
2019-08-28 11:30:00,62.35,62.37,62.12,62.18,931388.0,51.6229,51.6395,51.4325,51.4822,931388.0
2019-08-28 11:40:00,62.18,62.21,62.07,62.07,319023.0,51.4822,51.507,51.3911,51.3911,319023.0
2019-08-28 11:50:00,62.06,62.1,62.06,62.09,196911.0,51.3828,51.416,51.3828,51.4077,196911.0
2019-08-28 12:00:00,62.1,62.1,62.06,62.09,222595.0,51.416,51.416,51.3828,51.4077,222595.0
2019-08-28 12:10:00,62.1,62.1,62.0,62.03,321614.0,51.416,51.416,51.3332,51.358,321614.0
2019-08-28 12:20:00,62.03,62.06,61.95,61.98,238348.0,51.358,51.3828,51.2918,51.3166,238348.0
2019-08-28 12:30:00,61.98,61.99,61.92,61.94,102892.0,51.3166,51.3249,51.2669,51.2835,102892.0
2019-08-28 12:40:00,61.94,62.0,61.91,61.97,139945.0,51.2835,51.3332,51.2586,51.3083,139945.0
2019-08-28 12:50:00,61.97,62.08,61.95,62.06,264930.0,51.3083,51.3994,51.2918,51.3828,264930.0
2019-08-28 13:00:00,62.06,62.11,62.04,62.09,272000.0,51.3828,51.4242,51.3663,51.4077,272000.0
2019-08-28 13:10:00,62.08,62.14,62.03,62.11,391269.0,51.3994,51.4491,51.358,51.4242,391269.0
2019-08-28 13:20:00,62.11,62.12,62.07,62.08,208656.0,51.4242,51.4325,51.3911,51.3994,208656.0
2019-08-28 13:30:00,62.08,62.13,62.07,62.11,123996.0,51.3994,51.4408,51.3911,51.4242,123996.0
2019-08-28 13:40:00,62.11,62.15,62.09,62.1,88010.0,51.4242,51.4574,51.4077,51.416,88010.0
2019-08-28 13:50:00,62.1,62.1,62.05,62.06,216564.0,51.416,51.416,51.3746,51.3828,216564.0
2019-08-28 14:00:00,62.07,62.1,62.04,62.07,63712.0,51.3911,51.416,51.3663,51.3911,63712.0
2019-08-28 14:10:00,62.07,62.09,62.0,62.02,159122.0,51.3911,51.4077,51.3332,51.3497,159122.0
2019-08-28 14:20:00,62.02,62.04,61.97,62.0,108198.0,51.3497,51.3663,51.3083,51.3332,108198.0
2019-08-28 14:30:00,62.01,62.03,61.99,62.03,223480.0,51.3414,51.358,51.3249,51.358,223480.0
2019-08-28 14:40:00,62.03,62.1,62.0,62.08,156371.0,51.358,51.416,51.3332,51.3994,156371.0
2019-08-28 14:50:00,62.09,62.09,62.01,62.06,102725.0,51.4077,51.4077,51.3414,51.3828,102725.0
2019-08-28 15:00:00,62.06,62.1,62.03,62.1,293686.0,51.3828,51.416,51.358,51.416,293686.0
2019-08-28 15:10:00,62.09,62.11,62.06,62.11,572890.0,51.4077,51.4242,51.3828,51.4242,572890.0
2019-08-28 15:20:00,62.11,62.12,62.05,62.09,149059.0,51.4242,51.4325,51.3746,51.4077,149059.0
2019-08-28 15:30:00,62.09,62.14,62.06,62.13,547636.0,51.4077,51.4491,51.3828,51.4408,547636.0
2019-08-28 15:40:00,62.12,62.16,62.11,62.15,381711.0,51.4325,51.4656,51.4242,51.4574,381711.0
2019-08-28 15:50:00,62.15,62.22,62.12,62.14,1864012.0,51.4574,51.5153,51.4325,51.4491,1864012.0
2019-08-29 09:30:00,62.48,62.55,62.25,62.32,705295.0,51.7306,51.7885,51.5402,51.5981,705295.0
2019-08-29 09:40:00,62.32,62.45,62.27,62.43,344111.0,51.5981,51.7057,51.5567,51.6892,344111.0
2019-08-29 09:50:00,62.42,62.47,62.2,62.25,630441.0,51.6809,51.7223,51.4988,51.5402,630441.0
2019-08-29 10:00:00,62.25,62.3,62.08,62.08,455984.0,51.5402,51.5815,51.3994,51.3994,455984.0
2019-08-29 10:10:00,62.08,62.16,62.07,62.14,159353.0,51.3994,51.4656,51.3911,51.4491,159353.0
2019-08-29 10:20:00,62.14,62.21,62.06,62.21,243417.0,51.4491,51.507,51.3828,51.507,243417.0
2019-08-29 10:30:00,62.21,62.27,62.06,62.13,568252.0,51.507,51.5567,51.3828,51.4408,568252.0
2019-08-29 10:40:00,62.12,62.14,61.98,62.02,374249.0,51.4325,51.4491,51.3166,51.3497,374249.0
2019-08-29 10:50:00,62.02,62.12,62.0,62.12,210453.0,51.3497,51.4325,51.3332,51.4325,210453.0
2019-08-29 11:00:00,62.11,62.18,62.11,62.14,301331.0,51.4242,51.4822,51.4242,51.4491,301331.0
2019-08-29 11:10:00,62.14,62.14,62.09,62.14,197507.0,51.4491,51.4491,51.4077,51.4491,197507.0
2019-08-29 11:20:00,62.14,62.17,62.1,62.16,222639.0,51.4491,51.4739,51.416,51.4656,222639.0
2019-08-29 11:30:00,62.17,62.24,62.16,62.21,206048.0,51.4739,51.5319,51.4656,51.507,206048.0
2019-08-29 11:40:00,62.2,62.32,62.18,62.3,237794.0,51.4988,51.5981,51.4822,51.5815,237794.0
2019-08-29 11:50:00,62.31,62.33,62.26,62.32,306943.0,51.5898,51.6064,51.5484,51.5981,306943.0
2019-08-29 12:00:00,62.32,62.36,62.3,62.35,225257.0,51.5981,51.6312,51.5815,51.6229,225257.0
2019-08-29 12:10:00,62.35,62.37,62.31,62.35,225382.0,51.6229,51.6395,51.5898,51.6229,225382.0
2019-08-29 12:20:00,62.34,62.39,62.3,62.38,136157.0,51.6147,51.6561,51.5815,51.6478,136157.0
2019-08-29 12:30:00,62.38,62.52,62.38,62.5,159272.0,51.6478,51.7637,51.6478,51.7471,159272.0
2019-08-29 12:40:00,62.5,62.53,62.41,62.44,197700.0,51.7471,51.772,51.6726,51.6975,197700.0
2019-08-29 12:50:00,62.45,62.45,62.4,62.42,157193.0,51.7057,51.7057,51.6643,51.6809,157193.0
2019-08-29 13:00:00,62.42,62.43,62.32,62.37,198976.0,51.6809,51.6892,51.5981,51.6395,198976.0
2019-08-29 13:10:00,62.37,62.49,62.37,62.48,321091.0,51.6395,51.7389,51.6395,51.7306,321091.0
2019-08-29 13:20:00,62.47,62.48,62.41,62.42,130442.0,51.7223,51.7306,51.6726,51.6809,130442.0
2019-08-29 13:30:00,62.42,62.44,62.39,62.43,171433.0,51.6809,51.6975,51.6561,51.6892,171433.0
2019-08-29 13:40:00,62.43,62.48,62.42,62.48,120020.0,51.6892,51.7306,51.6809,51.7306,120020.0
2019-08-29 13:50:00,62.48,62.48,62.41,62.45,165365.0,51.7306,51.7306,51.6726,51.7057,165365.0
2019-08-29 14:00:00,62.46,62.48,62.43,62.48,186091.0,51.714,51.7306,51.6892,51.7306,186091.0
2019-08-29 14:10:00,62.48,62.48,62.4,62.45,228673.0,51.7306,51.7306,51.6643,51.7057,228673.0
2019-08-29 14:20:00,62.44,62.48,62.39,62.43,158664.0,51.6975,51.7306,51.6561,51.6892,158664.0
2019-08-29 14:30:00,62.43,62.45,62.39,62.41,119026.0,51.6892,51.7057,51.6561,51.6726,119026.0
2019-08-29 14:40:00,62.4,62.42,62.37,62.41,148504.0,51.6643,51.6809,51.6395,51.6726,148504.0
2019-08-29 14:50:00,62.41,62.43,62.37,62.42,345181.0,51.6726,51.6892,51.6395,51.6809,345181.0
2019-08-29 15:00:00,62.42,62.43,62.35,62.41,206355.0,51.6809,51.6892,51.6229,51.6726,206355.0
2019-08-29 15:10:00,62.41,62.43,62.36,62.43,361386.0,51.6726,51.6892,51.6312,51.6892,361386.0
2019-08-29 15:20:00,62.44,62.44,62.37,62.4,449290.0,51.6975,51.6975,51.6395,51.6643,449290.0
2019-08-29 15:30:00,62.4,62.44,62.38,62.42,280150.0,51.6643,51.6975,51.6478,51.6809,280150.0
2019-08-29 15:40:00,62.43,62.48,62.4,62.48,574049.0,51.6892,51.7306,51.6643,51.7306,574049.0
2019-08-29 15:50:00,62.47,62.58,62.45,62.56,3210272.0,51.7223,51.8134,51.7057,51.7968,3210272.0
2019-08-30 09:30:00,62.76,62.8,62.52,62.53,516159.0,51.9624,51.9955,51.7637,51.772,516159.0
2019-08-30 09:40:00,62.53,62.56,62.39,62.44,446921.0,51.772,51.7968,51.6561,51.6975,446921.0
2019-08-30 09:50:00,62.44,62.65,62.43,62.64,438640.0,51.6975,51.8713,51.6892,51.8631,438640.0
2019-08-30 10:00:00,62.64,62.76,62.62,62.72,435044.0,51.8631,51.9624,51.8465,51.9293,435044.0
2019-08-30 10:10:00,62.73,62.73,62.56,62.68,384357.0,51.9376,51.9376,51.7968,51.8962,384357.0
2019-08-30 10:20:00,62.68,62.74,62.61,62.73,201971.0,51.8962,51.9458,51.8382,51.9376,201971.0
2019-08-30 10:30:00,62.73,62.76,62.67,62.68,147314.0,51.9376,51.9624,51.8879,51.8962,147314.0
2019-08-30 10:40:00,62.68,62.73,62.65,62.7,166554.0,51.8962,51.9376,51.8713,51.9127,166554.0
2019-08-30 10:50:00,62.7,62.72,62.65,62.68,210350.0,51.9127,51.9293,51.8713,51.8962,210350.0
2019-08-30 11:00:00,62.67,62.69,62.62,62.69,381297.0,51.8879,51.9045,51.8465,51.9045,381297.0
2019-08-30 11:10:00,62.69,62.72,62.63,62.63,147843.0,51.9045,51.9293,51.8548,51.8548,147843.0
2019-08-30 11:20:00,62.63,62.64,62.41,62.42,427088.0,51.8548,51.8631,51.6726,51.6809,427088.0
2019-08-30 11:30:00,62.41,62.62,62.41,62.57,407666.0,51.6726,51.8465,51.6726,51.8051,407666.0
2019-08-30 11:40:00,62.57,62.64,62.52,62.62,128958.0,51.8051,51.8631,51.7637,51.8465,128958.0
2019-08-30 11:50:00,62.62,62.64,62.56,62.59,106912.0,51.8465,51.8631,51.7968,51.8217,106912.0
2019-08-30 12:00:00,62.59,62.66,62.57,62.63,107387.0,51.8217,51.8796,51.8051,51.8548,107387.0
2019-08-30 12:10:00,62.63,62.67,62.6,62.67,73606.0,51.8548,51.8879,51.8299,51.8879,73606.0
2019-08-30 12:20:00,62.66,62.7,62.65,62.7,108497.0,51.8796,51.9127,51.8713,51.9127,108497.0
2019-08-30 12:30:00,62.71,62.72,62.66,62.69,115153.0,51.921,51.9293,51.8796,51.9045,115153.0
2019-08-30 12:40:00,62.7,62.76,62.69,62.74,214192.0,51.9127,51.9624,51.9045,51.9458,214192.0
2019-08-30 12:50:00,62.75,62.8,62.73,62.77,116282.0,51.9541,51.9955,51.9376,51.9707,116282.0
2019-08-30 13:00:00,62.77,62.79,62.69,62.72,145522.0,51.9707,51.9872,51.9045,51.9293,145522.0
2019-08-30 13:10:00,62.72,62.72,62.67,62.71,164203.0,51.9293,51.9293,51.8879,51.921,164203.0
2019-08-30 13:20:00,62.71,62.73,62.67,62.7,126711.0,51.921,51.9376,51.8879,51.9127,126711.0
2019-08-30 13:30:00,62.69,62.73,62.64,62.65,163366.0,51.9045,51.9376,51.8631,51.8713,163366.0
2019-08-30 13:40:00,62.65,62.68,62.62,62.67,113045.0,51.8713,51.8962,51.8465,51.8879,113045.0
2019-08-30 13:50:00,62.67,62.69,62.63,62.68,208910.0,51.8879,51.9045,51.8548,51.8962,208910.0
2019-08-30 14:00:00,62.68,62.71,62.64,62.66,144278.0,51.8962,51.921,51.8631,51.8796,144278.0
2019-08-30 14:10:00,62.66,62.66,62.6,62.64,103912.0,51.8796,51.8796,51.8299,51.8631,103912.0
2019-08-30 14:20:00,62.65,62.65,62.59,62.62,267947.0,51.8713,51.8713,51.8217,51.8465,267947.0
2019-08-30 14:30:00,62.61,62.63,62.58,62.61,155149.0,51.8382,51.8548,51.8134,51.8382,155149.0
2019-08-30 14:40:00,62.6,62.62,62.55,62.6,110962.0,51.8299,51.8465,51.7885,51.8299,110962.0
2019-08-30 14:50:00,62.6,62.65,62.58,62.62,157287.0,51.8299,51.8713,51.8134,51.8465,157287.0
2019-08-30 15:00:00,62.62,62.63,62.56,62.6,195848.0,51.8465,51.8548,51.7968,51.8299,195848.0
2019-08-30 15:10:00,62.6,62.61,62.54,62.56,315541.0,51.8299,51.8382,51.7803,51.7968,315541.0
2019-08-30 15:20:00,62.56,62.67,62.55,62.65,337594.0,51.7968,51.8879,51.7885,51.8713,337594.0
2019-08-30 15:30:00,62.65,62.69,62.62,62.63,382943.0,51.8713,51.9045,51.8465,51.8548,382943.0
2019-08-30 15:40:00,62.63,62.7,62.57,62.69,530699.0,51.8548,51.9127,51.8051,51.9045,530699.0
2019-08-30 15:50:00,62.68,62.74,62.56,62.57,1534458.0,51.8962,51.9458,51.7968,51.8051,1534458.0
2019-09-03 09:30:00,62.56,62.75,62.49,62.57,776107.0,51.7968,51.9541,51.7389,51.8051,776107.0
2019-09-03 09:40:00,62.57,62.68,62.57,62.65,322933.0,51.8051,51.8962,51.8051,51.8713,322933.0
2019-09-03 09:50:00,62.65,62.77,62.56,62.76,377589.0,51.8713,51.9707,51.7968,51.9624,377589.0
2019-09-03 10:00:00,62.76,62.91,62.7,62.82,814626.0,51.9624,52.0866,51.9127,52.0121,814626.0
2019-09-03 10:10:00,62.82,62.97,62.82,62.95,413208.0,52.0121,52.1363,52.0121,52.1197,413208.0
2019-09-03 10:20:00,62.95,62.95,62.8,62.93,255431.0,52.1197,52.1197,51.9955,52.1032,255431.0
2019-09-03 10:30:00,62.92,63.0,62.91,62.97,368326.0,52.0949,52.1611,52.0866,52.1363,368326.0
2019-09-03 10:40:00,62.97,63.08,62.94,63.08,400801.0,52.1363,52.2274,52.1114,52.2274,400801.0
2019-09-03 10:50:00,63.08,63.17,63.06,63.11,436034.0,52.2274,52.3019,52.2108,52.2522,436034.0
2019-09-03 11:00:00,63.11,63.18,63.07,63.18,288473.0,52.2522,52.3101,52.2191,52.3101,288473.0
2019-09-03 11:10:00,63.19,63.19,63.12,63.14,264202.0,52.3184,52.3184,52.2605,52.277,264202.0
2019-09-03 11:20:00,63.14,63.21,63.06,63.17,423927.0,52.277,52.335,52.2108,52.3019,423927.0
2019-09-03 11:30:00,63.17,63.21,63.06,63.16,395677.0,52.3019,52.335,52.2108,52.2936,395677.0
2019-09-03 11:40:00,63.17,63.21,63.14,63.2,264427.0,52.3019,52.335,52.277,52.3267,264427.0
2019-09-03 11:50:00,63.2,63.28,63.19,63.25,240082.0,52.3267,52.3929,52.3184,52.3681,240082.0
2019-09-03 12:00:00,63.25,63.28,63.22,63.24,405787.0,52.3681,52.3929,52.3433,52.3598,405787.0
2019-09-03 12:10:00,63.24,63.32,63.23,63.32,265026.0,52.3598,52.4261,52.3515,52.4261,265026.0
2019-09-03 12:20:00,63.31,63.34,63.28,63.34,246100.0,52.4178,52.4426,52.3929,52.4426,246100.0
2019-09-03 12:30:00,63.33,63.38,63.28,63.38,213808.0,52.4343,52.4757,52.3929,52.4757,213808.0
2019-09-03 12:40:00,63.38,63.42,63.33,63.42,356056.0,52.4757,52.5089,52.4343,52.5089,356056.0
2019-09-03 12:50:00,63.41,63.42,63.34,63.37,186092.0,52.5006,52.5089,52.4426,52.4675,186092.0
2019-09-03 13:00:00,63.37,63.38,63.3,63.33,277583.0,52.4675,52.4757,52.4095,52.4343,277583.0
2019-09-03 13:10:00,63.32,63.41,63.31,63.41,155172.0,52.4261,52.5006,52.4178,52.5006,155172.0
2019-09-03 13:20:00,63.41,63.46,63.34,63.45,205445.0,52.5006,52.542,52.4426,52.5337,205445.0
2019-09-03 13:30:00,63.45,63.46,63.37,63.43,224979.0,52.5337,52.542,52.4675,52.5171,224979.0
2019-09-03 13:40:00,63.43,63.45,63.37,63.41,259310.0,52.5171,52.5337,52.4675,52.5006,259310.0
2019-09-03 13:50:00,63.4,63.41,63.34,63.34,136433.0,52.4923,52.5006,52.4426,52.4426,136433.0
2019-09-03 14:00:00,63.33,63.36,63.31,63.35,304361.0,52.4343,52.4592,52.4178,52.4509,304361.0
2019-09-03 14:10:00,63.35,63.36,63.3,63.33,200791.0,52.4509,52.4592,52.4095,52.4343,200791.0
2019-09-03 14:20:00,63.33,63.34,63.25,63.3,415848.0,52.4343,52.4426,52.3681,52.4095,415848.0
2019-09-03 14:30:00,63.3,63.36,63.27,63.35,251424.0,52.4095,52.4592,52.3847,52.4509,251424.0
2019-09-03 14:40:00,63.36,63.5,63.35,63.5,433752.0,52.4592,52.5751,52.4509,52.5751,433752.0
2019-09-03 14:50:00,63.5,63.52,63.45,63.51,555791.0,52.5751,52.5917,52.5337,52.5834,555791.0
2019-09-03 15:00:00,63.51,63.52,63.4,63.48,686582.0,52.5834,52.5917,52.4923,52.5585,686582.0
2019-09-03 15:10:00,63.48,63.53,63.47,63.52,464443.0,52.5585,52.5999,52.5503,52.5917,464443.0
2019-09-03 15:20:00,63.53,63.58,63.49,63.52,354487.0,52.5999,52.6413,52.5668,52.5917,354487.0
2019-09-03 15:30:00,63.52,63.63,63.48,63.63,613399.0,52.5917,52.6827,52.5585,52.6827,613399.0
2019-09-03 15:40:00,63.63,63.66,63.56,63.58,676405.0,52.6827,52.7076,52.6248,52.6413,676405.0
2019-09-03 15:50:00,63.58,63.7,63.58,63.68,3560365.0,52.6413,52.7407,52.6413,52.7241,3560365.0
2019-09-04 09:30:00,63.88,64.03,63.73,63.84,1550548.0,52.8897,53.0139,52.7655,52.8566,1550548.0
2019-09-04 09:40:00,63.84,63.91,63.75,63.87,409678.0,52.8566,52.9146,52.7821,52.8814,409678.0
2019-09-04 09:50:00,63.86,63.92,63.76,63.79,369245.0,52.8732,52.9228,52.7904,52.8152,369245.0
2019-09-04 10:00:00,63.78,63.79,63.61,63.62,339382.0,52.8069,52.8152,52.6662,52.6744,339382.0
2019-09-04 10:10:00,63.61,63.7,63.59,63.69,249436.0,52.6662,52.7407,52.6496,52.7324,249436.0
2019-09-04 10:20:00,63.7,63.71,63.57,63.63,453418.0,52.7407,52.749,52.6331,52.6827,453418.0
2019-09-04 10:30:00,63.62,63.63,63.5,63.52,272719.0,52.6744,52.6827,52.5751,52.5917,272719.0
2019-09-04 10:40:00,63.51,63.53,63.45,63.52,274191.0,52.5834,52.5999,52.5337,52.5917,274191.0
2019-09-04 10:50:00,63.52,63.65,63.51,63.65,309142.0,52.5917,52.6993,52.5834,52.6993,309142.0
2019-09-04 11:00:00,63.66,63.72,63.63,63.7,264504.0,52.7076,52.7572,52.6827,52.7407,264504.0
2019-09-04 11:10:00,63.7,63.71,63.59,63.65,205112.0,52.7407,52.749,52.6496,52.6993,205112.0
2019-09-04 11:20:00,63.66,63.83,63.65,63.8,247970.0,52.7076,52.8483,52.6993,52.8235,247970.0
2019-09-04 11:30:00,63.8,63.81,63.74,63.79,212409.0,52.8235,52.8318,52.7738,52.8152,212409.0
2019-09-04 11:40:00,63.8,63.89,63.79,63.88,270589.0,52.8235,52.898,52.8152,52.8897,270589.0
2019-09-04 11:50:00,63.89,63.96,63.88,63.94,222651.0,52.898,52.956,52.8897,52.9394,222651.0
2019-09-04 12:00:00,63.94,63.96,63.83,63.86,169230.0,52.9394,52.956,52.8483,52.8732,169230.0
2019-09-04 12:10:00,63.86,63.95,63.85,63.9,156901.0,52.8732,52.9477,52.8649,52.9063,156901.0
2019-09-04 12:20:00,63.89,63.89,63.78,63.8,184346.0,52.898,52.898,52.8069,52.8235,184346.0
2019-09-04 12:30:00,63.81,63.82,63.74,63.79,252879.0,52.8318,52.84,52.7738,52.8152,252879.0
2019-09-04 12:40:00,63.78,63.79,63.68,63.71,220920.0,52.8069,52.8152,52.7241,52.749,220920.0
2019-09-04 12:50:00,63.7,63.73,63.66,63.71,205932.0,52.7407,52.7655,52.7076,52.749,205932.0
2019-09-04 13:00:00,63.71,63.73,63.67,63.73,157172.0,52.749,52.7655,52.7158,52.7655,157172.0
2019-09-04 13:10:00,63.74,63.75,63.7,63.75,104661.0,52.7738,52.7821,52.7407,52.7821,104661.0
2019-09-04 13:20:00,63.75,63.76,63.71,63.72,125281.0,52.7821,52.7904,52.749,52.7572,125281.0
2019-09-04 13:30:00,63.72,63.74,63.67,63.68,99604.0,52.7572,52.7738,52.7158,52.7241,99604.0
2019-09-04 13:40:00,63.68,63.7,63.64,63.68,108684.0,52.7241,52.7407,52.691,52.7241,108684.0
2019-09-04 13:50:00,63.68,63.71,63.66,63.71,89897.0,52.7241,52.749,52.7076,52.749,89897.0
2019-09-04 14:00:00,63.7,63.71,63.6,63.61,165405.0,52.7407,52.749,52.6579,52.6662,165405.0
2019-09-04 14:10:00,63.61,63.67,63.61,63.63,93302.0,52.6662,52.7158,52.6662,52.6827,93302.0
2019-09-04 14:20:00,63.63,63.72,63.6,63.72,224943.0,52.6827,52.7572,52.6579,52.7572,224943.0
2019-09-04 14:30:00,63.71,63.78,63.7,63.75,226305.0,52.749,52.8069,52.7407,52.7821,226305.0
2019-09-04 14:40:00,63.75,63.79,63.72,63.76,130207.0,52.7821,52.8152,52.7572,52.7904,130207.0
2019-09-04 14:50:00,63.77,63.8,63.74,63.78,118867.0,52.7986,52.8235,52.7738,52.8069,118867.0
2019-09-04 15:00:00,63.78,63.84,63.76,63.77,248722.0,52.8069,52.8566,52.7904,52.7986,248722.0
2019-09-04 15:10:00,63.77,63.77,63.68,63.69,838398.0,52.7986,52.7986,52.7241,52.7324,838398.0
2019-09-04 15:20:00,63.69,63.74,63.35,63.35,888087.0,52.7324,52.7738,52.4509,52.4509,888087.0
2019-09-04 15:30:00,63.36,63.67,63.36,63.67,691809.0,52.4592,52.7158,52.4592,52.7158,691809.0
2019-09-04 15:40:00,63.67,63.75,63.64,63.75,622423.0,52.7158,52.7821,52.691,52.7821,622423.0
2019-09-04 15:50:00,63.76,63.83,63.72,63.77,2247504.0,52.7904,52.8483,52.7572,52.7986,2247504.0
2019-09-05 09:30:00,63.33,63.37,63.04,63.05,1055858.0,52.4343,52.4675,52.1942,52.2025,1055858.0
2019-09-05 09:40:00,63.03,63.27,63.0,63.24,989068.0,52.186,52.3847,52.1611,52.3598,989068.0
2019-09-05 09:50:00,63.25,63.46,63.24,63.41,692889.0,52.3681,52.542,52.3598,52.5006,692889.0
2019-09-05 10:00:00,63.42,63.47,63.24,63.29,1408892.0,52.5089,52.5503,52.3598,52.4012,1408892.0
2019-09-05 10:10:00,63.29,63.33,63.13,63.24,855851.0,52.4012,52.4343,52.2688,52.3598,855851.0
2019-09-05 10:20:00,63.25,63.28,62.93,62.97,1036766.0,52.3681,52.3929,52.1032,52.1363,1036766.0
2019-09-05 10:30:00,62.96,63.07,62.84,63.05,1240190.0,52.128,52.2191,52.0286,52.2025,1240190.0
2019-09-05 10:40:00,63.04,63.15,62.92,62.93,1203516.0,52.1942,52.2853,52.0949,52.1032,1203516.0
2019-09-05 10:50:00,62.94,63.02,62.92,63.02,577721.0,52.1114,52.1777,52.0949,52.1777,577721.0
2019-09-05 11:00:00,63.01,63.01,62.9,62.92,386328.0,52.1694,52.1694,52.0783,52.0949,386328.0
2019-09-05 11:10:00,62.92,63.02,62.89,62.9,299329.0,52.0949,52.1777,52.07,52.0783,299329.0
2019-09-05 11:20:00,62.91,63.01,62.9,62.97,298916.0,52.0866,52.1694,52.0783,52.1363,298916.0
2019-09-05 11:30:00,62.96,63.08,62.95,63.05,353408.0,52.128,52.2274,52.1197,52.2025,353408.0
2019-09-05 11:40:00,63.05,63.08,62.98,63.08,207389.0,52.2025,52.2274,52.1446,52.2274,207389.0
2019-09-05 11:50:00,63.07,63.09,63.0,63.06,234232.0,52.2191,52.2356,52.1611,52.2108,234232.0
2019-09-05 12:00:00,63.06,63.11,63.04,63.1,140168.0,52.2108,52.2522,52.1942,52.2439,140168.0
2019-09-05 12:10:00,63.09,63.15,63.09,63.14,173565.0,52.2356,52.2853,52.2356,52.277,173565.0
2019-09-05 12:20:00,63.13,63.19,63.12,63.19,218630.0,52.2688,52.3184,52.2605,52.3184,218630.0
2019-09-05 12:30:00,63.18,63.19,63.13,63.17,278534.0,52.3101,52.3184,52.2688,52.3019,278534.0
2019-09-05 12:40:00,63.17,63.17,63.08,63.14,155299.0,52.3019,52.3019,52.2274,52.277,155299.0
2019-09-05 12:50:00,63.13,63.17,63.11,63.15,169024.0,52.2688,52.3019,52.2522,52.2853,169024.0
2019-09-05 13:00:00,63.16,63.16,63.11,63.14,275415.0,52.2936,52.2936,52.2522,52.277,275415.0
2019-09-05 13:10:00,63.14,63.15,63.09,63.11,162081.0,52.277,52.2853,52.2356,52.2522,162081.0
2019-09-05 13:20:00,63.11,63.12,63.08,63.09,118387.0,52.2522,52.2605,52.2274,52.2356,118387.0
2019-09-05 13:30:00,63.09,63.13,63.07,63.1,99316.0,52.2356,52.2688,52.2191,52.2439,99316.0
2019-09-05 13:40:00,63.11,63.11,63.07,63.08,80414.0,52.2522,52.2522,52.2191,52.2274,80414.0
2019-09-05 13:50:00,63.09,63.11,63.08,63.09,170496.0,52.2356,52.2522,52.2274,52.2356,170496.0
2019-09-05 14:00:00,63.1,63.11,63.04,63.07,455696.0,52.2439,52.2522,52.1942,52.2191,455696.0
2019-09-05 14:10:00,63.07,63.08,63.04,63.07,92741.0,52.2191,52.2274,52.1942,52.2191,92741.0
2019-09-05 14:20:00,63.07,63.07,62.99,63.05,421217.0,52.2191,52.2191,52.1528,52.2025,421217.0
2019-09-05 14:30:00,63.05,63.11,63.05,63.11,216066.0,52.2025,52.2522,52.2025,52.2522,216066.0
2019-09-05 14:40:00,63.1,63.13,63.08,63.11,130925.0,52.2439,52.2688,52.2274,52.2522,130925.0
2019-09-05 14:50:00,63.11,63.11,63.06,63.1,212756.0,52.2522,52.2522,52.2108,52.2439,212756.0
2019-09-05 15:00:00,63.09,63.14,63.08,63.13,584746.0,52.2356,52.277,52.2274,52.2688,584746.0
2019-09-05 15:10:00,63.13,63.15,63.05,63.05,394228.0,52.2688,52.2853,52.2025,52.2025,394228.0
2019-09-05 15:20:00,63.06,63.07,63.03,63.06,255822.0,52.2108,52.2191,52.186,52.2108,255822.0
2019-09-05 15:30:00,63.06,63.07,62.98,63.01,489233.0,52.2108,52.2191,52.1446,52.1694,489233.0
2019-09-05 15:40:00,63.0,63.06,62.97,62.98,542972.0,52.1611,52.2108,52.1363,52.1446,542972.0
2019-09-05 15:50:00,62.98,63.09,62.94,63.06,3899442.0,52.1446,52.2356,52.1114,52.2108,3899442.0
2019-09-06 09:30:00,63.22,63.35,63.16,63.26,716755.0,52.3433,52.4509,52.2936,52.3764,716755.0
2019-09-06 09:40:00,63.26,63.3,63.12,63.21,459431.0,52.3764,52.4095,52.2605,52.335,459431.0
2019-09-06 09:50:00,63.19,63.32,63.15,63.28,247985.0,52.3184,52.4261,52.2853,52.3929,247985.0
2019-09-06 10:00:00,63.29,63.36,63.16,63.24,663615.0,52.4012,52.4592,52.2936,52.3598,663615.0
2019-09-06 10:10:00,63.24,63.31,63.21,63.22,356862.0,52.3598,52.4178,52.335,52.3433,356862.0
2019-09-06 10:20:00,63.23,63.27,63.2,63.25,193195.0,52.3515,52.3847,52.3267,52.3681,193195.0
2019-09-06 10:30:00,63.26,63.29,63.21,63.24,118586.0,52.3764,52.4012,52.335,52.3598,118586.0
2019-09-06 10:40:00,63.24,63.25,63.08,63.08,170001.0,52.3598,52.3681,52.2274,52.2274,170001.0
2019-09-06 10:50:00,63.08,63.14,63.06,63.13,103172.0,52.2274,52.277,52.2108,52.2688,103172.0
2019-09-06 11:00:00,63.14,63.17,63.1,63.1,181704.0,52.277,52.3019,52.2439,52.2439,181704.0
2019-09-06 11:10:00,63.1,63.14,63.05,63.08,123359.0,52.2439,52.277,52.2025,52.2274,123359.0
2019-09-06 11:20:00,63.08,63.14,63.05,63.08,218334.0,52.2274,52.277,52.2025,52.2274,218334.0
2019-09-06 11:30:00,63.09,63.11,63.03,63.09,121986.0,52.2356,52.2522,52.186,52.2356,121986.0
2019-09-06 11:40:00,63.08,63.09,63.03,63.05,95343.0,52.2274,52.2356,52.186,52.2025,95343.0
2019-09-06 11:50:00,63.05,63.09,63.03,63.03,176188.0,52.2025,52.2356,52.186,52.186,176188.0
2019-09-06 12:00:00,63.04,63.1,63.02,63.06,157141.0,52.1942,52.2439,52.1777,52.2108,157141.0
2019-09-06 12:10:00,63.05,63.09,63.01,63.05,111015.0,52.2025,52.2356,52.1694,52.2025,111015.0
2019-09-06 12:20:00,63.06,63.1,63.04,63.05,101236.0,52.2108,52.2439,52.1942,52.2025,101236.0
2019-09-06 12:30:00,63.05,63.09,63.03,63.07,182010.0,52.2025,52.2356,52.186,52.2191,182010.0
2019-09-06 12:40:00,63.07,63.08,62.94,62.97,243605.0,52.2191,52.2274,52.1114,52.1363,243605.0
2019-09-06 12:50:00,62.96,63.05,62.94,63.01,198022.0,52.128,52.2025,52.1114,52.1694,198022.0
2019-09-06 13:00:00,63.01,63.03,62.94,62.94,126922.0,52.1694,52.186,52.1114,52.1114,126922.0
2019-09-06 13:10:00,62.94,62.99,62.92,62.94,137703.0,52.1114,52.1528,52.0949,52.1114,137703.0
2019-09-06 13:20:00,62.95,62.99,62.93,62.95,131619.0,52.1197,52.1528,52.1032,52.1197,131619.0
2019-09-06 13:30:00,62.95,62.95,62.84,62.88,212049.0,52.1197,52.1197,52.0286,52.0618,212049.0
2019-09-06 13:40:00,62.88,62.88,62.82,62.85,126540.0,52.0618,52.0618,52.0121,52.0369,126540.0
2019-09-06 13:50:00,62.86,62.86,62.79,62.8,347288.0,52.0452,52.0452,51.9872,51.9955,347288.0
2019-09-06 14:00:00,62.8,62.8,62.76,62.78,264544.0,51.9955,51.9955,51.9624,51.979,264544.0
2019-09-06 14:10:00,62.78,62.79,62.69,62.72,319204.0,51.979,51.9872,51.9045,51.9293,319204.0
2019-09-06 14:20:00,62.71,62.72,62.62,62.66,412900.0,51.921,51.9293,51.8465,51.8796,412900.0
2019-09-06 14:30:00,62.66,62.79,62.65,62.79,180868.0,51.8796,51.9872,51.8713,51.9872,180868.0
2019-09-06 14:40:00,62.79,62.86,62.76,62.81,269180.0,51.9872,52.0452,51.9624,52.0038,269180.0
2019-09-06 14:50:00,62.81,62.85,62.8,62.84,201351.0,52.0038,52.0369,51.9955,52.0286,201351.0
2019-09-06 15:00:00,62.84,62.89,62.81,62.87,218981.0,52.0286,52.07,52.0038,52.0535,218981.0
2019-09-06 15:10:00,62.87,62.89,62.84,62.86,361471.0,52.0535,52.07,52.0286,52.0452,361471.0
2019-09-06 15:20:00,62.86,62.86,62.8,62.84,366170.0,52.0452,52.0452,51.9955,52.0286,366170.0
2019-09-06 15:30:00,62.84,62.91,62.83,62.9,379210.0,52.0286,52.0866,52.0204,52.0783,379210.0
2019-09-06 15:40:00,62.9,62.93,62.81,62.83,467340.0,52.0783,52.1032,52.0038,52.0204,467340.0
2019-09-06 15:50:00,62.83,62.9,62.77,62.86,2220950.0,52.0204,52.0783,51.9707,52.0452,2220950.0
2019-09-09 09:30:00,62.68,62.79,62.48,62.63,1144917.0,51.8962,51.9872,51.7306,51.8548,1144917.0
2019-09-09 09:40:00,62.63,62.66,62.51,62.52,433760.0,51.8548,51.8796,51.7554,51.7637,433760.0
2019-09-09 09:50:00,62.52,62.56,62.42,62.49,564761.0,51.7637,51.7968,51.6809,51.7389,564761.0
2019-09-09 10:00:00,62.5,62.58,62.44,62.56,485395.0,51.7471,51.8134,51.6975,51.7968,485395.0
2019-09-09 10:10:00,62.56,62.59,62.43,62.46,365200.0,51.7968,51.8217,51.6892,51.714,365200.0
2019-09-09 10:20:00,62.45,62.56,62.44,62.52,445294.0,51.7057,51.7968,51.6975,51.7637,445294.0
2019-09-09 10:30:00,62.52,62.67,62.51,62.65,235862.0,51.7637,51.8879,51.7554,51.8713,235862.0
2019-09-09 10:40:00,62.64,62.65,62.54,62.55,380193.0,51.8631,51.8713,51.7803,51.7885,380193.0
2019-09-09 10:50:00,62.56,62.58,62.47,62.5,254840.0,51.7968,51.8134,51.7223,51.7471,254840.0
2019-09-09 11:00:00,62.51,62.54,62.44,62.46,706059.0,51.7554,51.7803,51.6975,51.714,706059.0
2019-09-09 11:10:00,62.47,62.5,62.42,62.49,1074991.0,51.7223,51.7471,51.6809,51.7389,1074991.0
2019-09-09 11:20:00,62.5,62.51,62.43,62.47,432018.0,51.7471,51.7554,51.6892,51.7223,432018.0
2019-09-09 11:30:00,62.46,62.52,62.43,62.46,247938.0,51.714,51.7637,51.6892,51.714,247938.0
2019-09-09 11:40:00,62.47,62.49,62.4,62.44,851186.0,51.7223,51.7389,51.6643,51.6975,851186.0
2019-09-09 11:50:00,62.45,62.48,62.43,62.46,217141.0,51.7057,51.7306,51.6892,51.714,217141.0
2019-09-09 12:00:00,62.46,62.49,62.43,62.48,274562.0,51.714,51.7389,51.6892,51.7306,274562.0
2019-09-09 12:10:00,62.48,62.56,62.47,62.55,324904.0,51.7306,51.7968,51.7223,51.7885,324904.0
2019-09-09 12:20:00,62.54,62.55,62.47,62.49,305892.0,51.7803,51.7885,51.7223,51.7389,305892.0
2019-09-09 12:30:00,62.48,62.58,62.47,62.58,235875.0,51.7306,51.8134,51.7223,51.8134,235875.0
2019-09-09 12:40:00,62.57,62.67,62.57,62.64,331041.0,51.8051,51.8879,51.8051,51.8631,331041.0
2019-09-09 12:50:00,62.65,62.68,62.61,62.64,207881.0,51.8713,51.8962,51.8382,51.8631,207881.0
2019-09-09 13:00:00,62.64,62.68,62.64,62.65,169916.0,51.8631,51.8962,51.8631,51.8713,169916.0
2019-09-09 13:10:00,62.64,62.67,62.6,62.61,210068.0,51.8631,51.8879,51.8299,51.8382,210068.0
2019-09-09 13:20:00,62.61,62.63,62.57,62.61,160748.0,51.8382,51.8548,51.8051,51.8382,160748.0
2019-09-09 13:30:00,62.61,62.62,62.56,62.61,369085.0,51.8382,51.8465,51.7968,51.8382,369085.0
2019-09-09 13:40:00,62.61,62.61,62.51,62.54,401152.0,51.8382,51.8382,51.7554,51.7803,401152.0
2019-09-09 13:50:00,62.53,62.58,62.52,62.55,108922.0,51.772,51.8134,51.7637,51.7885,108922.0
2019-09-09 14:00:00,62.54,62.56,62.5,62.51,130047.0,51.7803,51.7968,51.7471,51.7554,130047.0
2019-09-09 14:10:00,62.51,62.51,62.44,62.44,131084.0,51.7554,51.7554,51.6975,51.6975,131084.0
2019-09-09 14:20:00,62.45,62.46,62.4,62.43,181844.0,51.7057,51.714,51.6643,51.6892,181844.0
2019-09-09 14:30:00,62.43,62.5,62.42,62.46,205629.0,51.6892,51.7471,51.6809,51.714,205629.0
2019-09-09 14:40:00,62.47,62.55,62.46,62.53,143161.0,51.7223,51.7885,51.714,51.772,143161.0
2019-09-09 14:50:00,62.53,62.55,62.49,62.51,125033.0,51.772,51.7885,51.7389,51.7554,125033.0
2019-09-09 15:00:00,62.5,62.53,62.42,62.43,247260.0,51.7471,51.772,51.6809,51.6892,247260.0
2019-09-09 15:10:00,62.43,62.48,62.42,62.45,415279.0,51.6892,51.7306,51.6809,51.7057,415279.0
2019-09-09 15:20:00,62.44,62.45,62.39,62.4,229491.0,51.6975,51.7057,51.6561,51.6643,229491.0
2019-09-09 15:30:00,62.4,62.46,62.38,62.42,388033.0,51.6643,51.714,51.6478,51.6809,388033.0
2019-09-09 15:40:00,62.42,62.47,62.41,62.45,453463.0,51.6809,51.7223,51.6726,51.7057,453463.0
2019-09-09 15:50:00,62.45,62.56,62.42,62.51,1805565.0,51.7057,51.7968,51.6809,51.7554,1805565.0
2019-09-10 09:30:00,62.4,62.51,62.18,62.51,1169071.0,51.6643,51.7554,51.4822,51.7554,1169071.0
2019-09-10 09:40:00,62.52,62.56,62.29,62.49,1059825.0,51.7637,51.7968,51.5733,51.7389,1059825.0
2019-09-10 09:50:00,62.49,62.56,62.39,62.46,638469.0,51.7389,51.7968,51.6561,51.714,638469.0
2019-09-10 10:00:00,62.47,62.51,62.38,62.49,386712.0,51.7223,51.7554,51.6478,51.7389,386712.0
2019-09-10 10:10:00,62.49,62.58,62.39,62.53,586749.0,51.7389,51.8134,51.6561,51.772,586749.0
2019-09-10 10:20:00,62.54,62.57,62.36,62.38,439234.0,51.7803,51.8051,51.6312,51.6478,439234.0
2019-09-10 10:30:00,62.37,62.4,62.26,62.3,496360.0,51.6395,51.6643,51.5484,51.5815,496360.0
2019-09-10 10:40:00,62.31,62.43,62.28,62.41,283255.0,51.5898,51.6892,51.565,51.6726,283255.0
2019-09-10 10:50:00,62.41,62.45,62.36,62.41,176205.0,51.6726,51.7057,51.6312,51.6726,176205.0
2019-09-10 11:00:00,62.42,62.46,62.37,62.39,163614.0,51.6809,51.714,51.6395,51.6561,163614.0
2019-09-10 11:10:00,62.39,62.42,62.31,62.32,374724.0,51.6561,51.6809,51.5898,51.5981,374724.0
2019-09-10 11:20:00,62.32,62.38,62.28,62.29,409002.0,51.5981,51.6478,51.565,51.5733,409002.0
2019-09-10 11:30:00,62.29,62.32,62.2,62.21,186815.0,51.5733,51.5981,51.4988,51.507,186815.0
2019-09-10 11:40:00,62.21,62.22,62.09,62.2,415656.0,51.507,51.5153,51.4077,51.4988,415656.0
2019-09-10 11:50:00,62.21,62.26,62.18,62.23,741707.0,51.507,51.5484,51.4822,51.5236,741707.0
2019-09-10 12:00:00,62.23,62.31,62.22,62.28,279835.0,51.5236,51.5898,51.5153,51.565,279835.0
2019-09-10 12:10:00,62.29,62.4,62.28,62.36,247968.0,51.5733,51.6643,51.565,51.6312,247968.0
2019-09-10 12:20:00,62.35,62.41,62.34,62.39,130464.0,51.6229,51.6726,51.6147,51.6561,130464.0
2019-09-10 12:30:00,62.39,62.43,62.36,62.4,163181.0,51.6561,51.6892,51.6312,51.6643,163181.0
2019-09-10 12:40:00,62.41,62.46,62.37,62.46,281388.0,51.6726,51.714,51.6395,51.714,281388.0
2019-09-10 12:50:00,62.46,62.49,62.42,62.49,239360.0,51.714,51.7389,51.6809,51.7389,239360.0
2019-09-10 13:00:00,62.5,62.58,62.49,62.5,421330.0,51.7471,51.8134,51.7389,51.7471,421330.0
2019-09-10 13:10:00,62.51,62.54,62.45,62.47,191872.0,51.7554,51.7803,51.7057,51.7223,191872.0
2019-09-10 13:20:00,62.47,62.47,62.31,62.33,205176.0,51.7223,51.7223,51.5898,51.6064,205176.0
2019-09-10 13:30:00,62.33,62.34,62.27,62.28,128392.0,51.6064,51.6147,51.5567,51.565,128392.0
2019-09-10 13:40:00,62.27,62.29,62.24,62.25,98564.0,51.5567,51.5733,51.5319,51.5402,98564.0
2019-09-10 13:50:00,62.26,62.27,62.19,62.19,103984.0,51.5484,51.5567,51.4905,51.4905,103984.0
2019-09-10 14:00:00,62.19,62.21,62.13,62.18,161172.0,51.4905,51.507,51.4408,51.4822,161172.0
2019-09-10 14:10:00,62.18,62.19,62.09,62.09,190753.0,51.4822,51.4905,51.4077,51.4077,190753.0
2019-09-10 14:20:00,62.08,62.14,62.04,62.12,500914.0,51.3994,51.4491,51.3663,51.4325,500914.0
2019-09-10 14:30:00,62.12,62.22,62.1,62.2,291440.0,51.4325,51.5153,51.416,51.4988,291440.0
2019-09-10 14:40:00,62.21,62.26,62.18,62.26,156050.0,51.507,51.5484,51.4822,51.5484,156050.0
2019-09-10 14:50:00,62.25,62.3,62.22,62.28,157368.0,51.5402,51.5815,51.5153,51.565,157368.0
2019-09-10 15:00:00,62.29,62.3,62.25,62.25,167693.0,51.5733,51.5815,51.5402,51.5402,167693.0
2019-09-10 15:10:00,62.25,62.29,62.23,62.27,198102.0,51.5402,51.5733,51.5236,51.5567,198102.0
2019-09-10 15:20:00,62.26,62.31,62.24,62.31,190354.0,51.5484,51.5898,51.5319,51.5898,190354.0
2019-09-10 15:30:00,62.31,62.31,62.24,62.25,561496.0,51.5898,51.5898,51.5319,51.5402,561496.0
2019-09-10 15:40:00,62.25,62.38,62.23,62.35,669540.0,51.5402,51.6478,51.5236,51.6229,669540.0
2019-09-10 15:50:00,62.36,62.58,62.35,62.57,3225717.0,51.6312,51.8134,51.6229,51.8051,3225717.0
2019-09-11 09:30:00,62.49,62.73,62.21,62.62,963471.0,51.7389,51.9376,51.507,51.8465,963471.0
2019-09-11 09:40:00,62.61,62.64,62.53,62.54,692654.0,51.8382,51.8631,51.772,51.7803,692654.0
2019-09-11 09:50:00,62.54,62.57,62.42,62.5,1115853.0,51.7803,51.8051,51.6809,51.7471,1115853.0
2019-09-11 10:00:00,62.51,62.59,62.4,62.57,913208.0,51.7554,51.8217,51.6643,51.8051,913208.0
2019-09-11 10:10:00,62.58,62.66,62.52,62.62,409592.0,51.8134,51.8796,51.7637,51.8465,409592.0
2019-09-11 10:20:00,62.62,62.72,62.6,62.7,941101.0,51.8465,51.9293,51.8299,51.9127,941101.0
2019-09-11 10:30:00,62.71,62.73,62.6,62.64,695004.0,51.921,51.9376,51.8299,51.8631,695004.0
2019-09-11 10:40:00,62.64,62.67,62.54,62.58,352346.0,51.8631,51.8879,51.7803,51.8134,352346.0
2019-09-11 10:50:00,62.58,62.65,62.56,62.6,261972.0,51.8134,51.8713,51.7968,51.8299,261972.0
2019-09-11 11:00:00,62.59,62.68,62.58,62.66,850340.0,51.8217,51.8962,51.8134,51.8796,850340.0
2019-09-11 11:10:00,62.66,62.71,62.64,62.7,368351.0,51.8796,51.921,51.8631,51.9127,368351.0
2019-09-11 11:20:00,62.7,62.83,62.7,62.8,285441.0,51.9127,52.0204,51.9127,51.9955,285441.0
2019-09-11 11:30:00,62.81,62.95,62.79,62.93,820558.0,52.0038,52.1197,51.9872,52.1032,820558.0
2019-09-11 11:40:00,62.93,63.1,62.91,63.06,1194459.0,52.1032,52.2439,52.0866,52.2108,1194459.0
2019-09-11 11:50:00,63.07,63.18,63.04,63.16,905721.0,52.2191,52.3101,52.1942,52.2936,905721.0
2019-09-11 12:00:00,63.15,63.16,63.05,63.14,391188.0,52.2853,52.2936,52.2025,52.277,391188.0
2019-09-11 12:10:00,63.14,63.15,63.07,63.09,237658.0,52.277,52.2853,52.2191,52.2356,237658.0
2019-09-11 12:20:00,63.08,63.17,63.08,63.14,320689.0,52.2274,52.3019,52.2274,52.277,320689.0
2019-09-11 12:30:00,63.13,63.2,63.12,63.13,527695.0,52.2688,52.3267,52.2605,52.2688,527695.0
2019-09-11 12:40:00,63.13,63.13,63.02,63.04,313148.0,52.2688,52.2688,52.1777,52.1942,313148.0
2019-09-11 12:50:00,63.04,63.12,63.0,63.11,165147.0,52.1942,52.2605,52.1611,52.2522,165147.0
2019-09-11 13:00:00,63.11,63.13,63.05,63.12,296747.0,52.2522,52.2688,52.2025,52.2605,296747.0
2019-09-11 13:10:00,63.12,63.13,63.06,63.09,104741.0,52.2605,52.2688,52.2108,52.2356,104741.0
2019-09-11 13:20:00,63.08,63.12,63.05,63.12,147373.0,52.2274,52.2605,52.2025,52.2605,147373.0
2019-09-11 13:30:00,63.12,63.18,63.11,63.14,556992.0,52.2605,52.3101,52.2522,52.277,556992.0
2019-09-11 13:40:00,63.13,63.25,63.05,63.24,788429.0,52.2688,52.3681,52.2025,52.3598,788429.0
2019-09-11 13:50:00,63.24,63.24,63.1,63.13,237133.0,52.3598,52.3598,52.2439,52.2688,237133.0
2019-09-11 14:00:00,63.13,63.14,63.01,63.03,314051.0,52.2688,52.277,52.1694,52.186,314051.0
2019-09-11 14:10:00,63.02,63.04,62.97,63.01,196539.0,52.1777,52.1942,52.1363,52.1694,196539.0
2019-09-11 14:20:00,63.01,63.02,62.94,62.98,139745.0,52.1694,52.1777,52.1114,52.1446,139745.0
2019-09-11 14:30:00,62.98,63.01,62.92,62.95,209234.0,52.1446,52.1694,52.0949,52.1197,209234.0
2019-09-11 14:40:00,62.96,63.05,62.95,63.04,418538.0,52.128,52.2025,52.1197,52.1942,418538.0
2019-09-11 14:50:00,63.04,63.05,62.97,63.01,283710.0,52.1942,52.2025,52.1363,52.1694,283710.0
2019-09-11 15:00:00,63.01,63.08,62.99,63.07,191897.0,52.1694,52.2274,52.1528,52.2191,191897.0
2019-09-11 15:10:00,63.08,63.13,63.04,63.11,339057.0,52.2274,52.2688,52.1942,52.2522,339057.0
2019-09-11 15:20:00,63.1,63.17,63.1,63.13,289568.0,52.2439,52.3019,52.2439,52.2688,289568.0
2019-09-11 15:30:00,63.13,63.14,63.06,63.09,457504.0,52.2688,52.277,52.2108,52.2356,457504.0
2019-09-11 15:40:00,63.09,63.12,63.05,63.11,864133.0,52.2356,52.2605,52.2025,52.2522,864133.0
2019-09-11 15:50:00,63.11,63.19,63.05,63.19,2437110.0,52.2522,52.3184,52.2025,52.3184,2437110.0
2019-09-12 09:30:00,63.58,63.77,63.45,63.45,1185494.0,52.6413,52.7986,52.5337,52.5337,1185494.0
2019-09-12 09:40:00,63.45,63.58,63.35,63.53,1115147.0,52.5337,52.6413,52.4509,52.5999,1115147.0
2019-09-12 09:50:00,63.54,63.61,63.31,63.41,483771.0,52.6082,52.6662,52.4178,52.5006,483771.0
2019-09-12 10:00:00,63.41,63.41,63.24,63.26,498429.0,52.5006,52.5006,52.3598,52.3764,498429.0
2019-09-12 10:10:00,63.26,63.48,63.05,63.32,1312460.0,52.3764,52.5585,52.2025,52.4261,1312460.0
2019-09-12 10:20:00,63.32,63.46,63.25,63.3,1863075.0,52.4261,52.542,52.3681,52.4095,1863075.0
2019-09-12 10:30:00,63.31,63.4,63.23,63.28,610641.0,52.4178,52.4923,52.3515,52.3929,610641.0
2019-09-12 10:40:00,63.29,63.45,63.27,63.43,670839.0,52.4012,52.5337,52.3847,52.5171,670839.0
2019-09-12 10:50:00,63.44,63.52,63.33,63.43,1197325.0,52.5254,52.5917,52.4343,52.5171,1197325.0
2019-09-12 11:00:00,63.44,63.57,63.43,63.55,304175.0,52.5254,52.6331,52.5171,52.6165,304175.0
2019-09-12 11:10:00,63.55,63.57,63.44,63.47,257137.0,52.6165,52.6331,52.5254,52.5503,257137.0
2019-09-12 11:20:00,63.47,63.53,63.44,63.51,284764.0,52.5503,52.5999,52.5254,52.5834,284764.0
2019-09-12 11:30:00,63.52,63.53,63.44,63.48,636643.0,52.5917,52.5999,52.5254,52.5585,636643.0
2019-09-12 11:40:00,63.47,63.51,63.43,63.5,344641.0,52.5503,52.5834,52.5171,52.5751,344641.0
2019-09-12 11:50:00,63.5,63.61,63.45,63.61,422756.0,52.5751,52.6662,52.5337,52.6662,422756.0
2019-09-12 12:00:00,63.61,63.61,63.44,63.46,1036713.0,52.6662,52.6662,52.5254,52.542,1036713.0
2019-09-12 12:10:00,63.46,63.47,63.3,63.33,708133.0,52.542,52.5503,52.4095,52.4343,708133.0
2019-09-12 12:20:00,63.32,63.35,63.27,63.33,320471.0,52.4261,52.4509,52.3847,52.4343,320471.0
2019-09-12 12:30:00,63.33,63.33,63.18,63.2,728130.0,52.4343,52.4343,52.3101,52.3267,728130.0
2019-09-12 12:40:00,63.2,63.26,63.19,63.23,369952.0,52.3267,52.3764,52.3184,52.3515,369952.0
2019-09-12 12:50:00,63.24,63.28,63.2,63.27,393233.0,52.3598,52.3929,52.3267,52.3847,393233.0
2019-09-12 13:00:00,63.27,63.33,63.21,63.3,222691.0,52.3847,52.4343,52.335,52.4095,222691.0
2019-09-12 13:10:00,63.29,63.33,63.25,63.27,131669.0,52.4012,52.4343,52.3681,52.3847,131669.0
2019-09-12 13:20:00,63.26,63.3,63.22,63.24,189568.0,52.3764,52.4095,52.3433,52.3598,189568.0
2019-09-12 13:30:00,63.25,63.31,63.22,63.3,357874.0,52.3681,52.4178,52.3433,52.4095,357874.0
2019-09-12 13:40:00,63.3,63.31,63.23,63.29,194748.0,52.4095,52.4178,52.3515,52.4012,194748.0
2019-09-12 13:50:00,63.3,63.32,63.25,63.25,240984.0,52.4095,52.4261,52.3681,52.3681,240984.0
2019-09-12 14:00:00,63.25,63.27,63.21,63.22,316886.0,52.3681,52.3847,52.335,52.3433,316886.0
2019-09-12 14:10:00,63.22,63.23,63.19,63.21,248832.0,52.3433,52.3515,52.3184,52.335,248832.0
2019-09-12 14:20:00,63.22,63.24,63.2,63.24,168220.0,52.3433,52.3598,52.3267,52.3598,168220.0
2019-09-12 14:30:00,63.24,63.33,63.21,63.28,204268.0,52.3598,52.4343,52.335,52.3929,204268.0
2019-09-12 14:40:00,63.28,63.32,63.26,63.27,237552.0,52.3929,52.4261,52.3764,52.3847,237552.0
2019-09-12 14:50:00,63.27,63.34,63.26,63.33,104509.0,52.3847,52.4426,52.3764,52.4343,104509.0
2019-09-12 15:00:00,63.33,63.36,63.29,63.33,198916.0,52.4343,52.4592,52.4012,52.4343,198916.0
2019-09-12 15:10:00,63.32,63.34,63.3,63.33,94661.0,52.4261,52.4426,52.4095,52.4343,94661.0
2019-09-12 15:20:00,63.34,63.39,63.3,63.3,320416.0,52.4426,52.484,52.4095,52.4095,320416.0
2019-09-12 15:30:00,63.31,63.37,63.31,63.33,519379.0,52.4178,52.4675,52.4178,52.4343,519379.0
2019-09-12 15:40:00,63.34,63.34,63.28,63.28,276416.0,52.4426,52.4426,52.3929,52.3929,276416.0
2019-09-12 15:50:00,63.29,63.31,63.24,63.28,1765651.0,52.4012,52.4178,52.3598,52.3929,1765651.0
2019-09-13 09:30:00,62.98,63.1,62.75,63.09,1729641.0,52.1446,52.2439,51.9541,52.2356,1729641.0
2019-09-13 09:40:00,63.08,63.26,63.04,63.26,1400694.0,52.2274,52.3764,52.1942,52.3764,1400694.0
2019-09-13 09:50:00,63.25,63.32,63.2,63.3,506543.0,52.3681,52.4261,52.3267,52.4095,506543.0
2019-09-13 10:00:00,63.3,63.39,63.25,63.35,806811.0,52.4095,52.484,52.3681,52.4509,806811.0
2019-09-13 10:10:00,63.36,63.38,63.23,63.32,535512.0,52.4592,52.4757,52.3515,52.4261,535512.0
2019-09-13 10:20:00,63.32,63.4,63.16,63.18,649409.0,52.4261,52.4923,52.2936,52.3101,649409.0
2019-09-13 10:30:00,63.18,63.23,63.09,63.12,692703.0,52.3101,52.3515,52.2356,52.2605,692703.0
2019-09-13 10:40:00,63.12,63.16,63.09,63.11,334708.0,52.2605,52.2936,52.2356,52.2522,334708.0
2019-09-13 10:50:00,63.12,63.21,63.11,63.15,554473.0,52.2605,52.335,52.2522,52.2853,554473.0
2019-09-13 11:00:00,63.14,63.22,63.1,63.21,342250.0,52.277,52.3433,52.2439,52.335,342250.0
2019-09-13 11:10:00,63.21,63.25,63.19,63.22,523253.0,52.335,52.3681,52.3184,52.3433,523253.0
2019-09-13 11:20:00,63.21,63.22,63.1,63.13,449812.0,52.335,52.3433,52.2439,52.2688,449812.0
2019-09-13 11:30:00,63.13,63.14,63.03,63.05,561091.0,52.2688,52.277,52.186,52.2025,561091.0
2019-09-13 11:40:00,63.05,63.09,63.01,63.08,459887.0,52.2025,52.2356,52.1694,52.2274,459887.0
2019-09-13 11:50:00,63.08,63.1,63.0,63.01,581655.0,52.2274,52.2439,52.1611,52.1694,581655.0
2019-09-13 12:00:00,63.0,63.02,62.94,63.02,408026.0,52.1611,52.1777,52.1114,52.1777,408026.0
2019-09-13 12:10:00,63.02,63.03,62.98,62.99,499948.0,52.1777,52.186,52.1446,52.1528,499948.0
2019-09-13 12:20:00,63.0,63.0,62.85,62.86,575195.0,52.1611,52.1611,52.0369,52.0452,575195.0
2019-09-13 12:30:00,62.85,62.92,62.82,62.92,575308.0,52.0369,52.0949,52.0121,52.0949,575308.0
2019-09-13 12:40:00,62.91,62.99,62.9,62.96,456875.0,52.0866,52.1528,52.0783,52.128,456875.0
2019-09-13 12:50:00,62.96,62.97,62.92,62.93,255724.0,52.128,52.1363,52.0949,52.1032,255724.0
2019-09-13 13:00:00,62.93,62.95,62.9,62.92,178098.0,52.1032,52.1197,52.0783,52.0949,178098.0
2019-09-13 13:10:00,62.92,62.96,62.87,62.87,622543.0,52.0949,52.128,52.0535,52.0535,622543.0
2019-09-13 13:20:00,62.88,62.89,62.83,62.89,297236.0,52.0618,52.07,52.0204,52.07,297236.0
2019-09-13 13:30:00,62.9,62.91,62.75,62.83,1427122.0,52.0783,52.0866,51.9541,52.0204,1427122.0
2019-09-13 13:40:00,62.83,62.86,62.79,62.86,297664.0,52.0204,52.0452,51.9872,52.0452,297664.0
2019-09-13 13:50:00,62.86,62.9,62.83,62.85,500802.0,52.0452,52.0783,52.0204,52.0369,500802.0
2019-09-13 14:00:00,62.86,62.99,62.85,62.94,379529.0,52.0452,52.1528,52.0369,52.1114,379529.0
2019-09-13 14:10:00,62.94,62.96,62.84,62.85,272998.0,52.1114,52.128,52.0286,52.0369,272998.0
2019-09-13 14:20:00,62.86,62.89,62.83,62.89,238032.0,52.0452,52.07,52.0204,52.07,238032.0
2019-09-13 14:30:00,62.89,62.9,62.86,62.89,264209.0,52.07,52.0783,52.0452,52.07,264209.0
2019-09-13 14:40:00,62.9,62.91,62.85,62.88,204254.0,52.0783,52.0866,52.0369,52.0618,204254.0
2019-09-13 14:50:00,62.88,62.91,62.85,62.86,266860.0,52.0618,52.0866,52.0369,52.0452,266860.0
2019-09-13 15:00:00,62.86,62.88,62.77,62.82,495668.0,52.0452,52.0618,51.9707,52.0121,495668.0
2019-09-13 15:10:00,62.82,62.85,62.8,62.84,420498.0,52.0121,52.0369,51.9955,52.0286,420498.0
2019-09-13 15:20:00,62.84,62.89,62.83,62.84,609180.0,52.0286,52.07,52.0204,52.0286,609180.0
2019-09-13 15:30:00,62.84,62.88,62.8,62.87,442709.0,52.0286,52.0618,51.9955,52.0535,442709.0
2019-09-13 15:40:00,62.86,62.98,62.85,62.96,658521.0,52.0452,52.1446,52.0369,52.128,658521.0
2019-09-13 15:50:00,62.96,63.0,62.89,62.93,2820672.0,52.128,52.1611,52.07,52.1032,2820672.0
2019-09-16 09:30:00,63.04,63.14,62.8,62.92,1416590.0,52.1942,52.277,51.9955,52.0949,1416590.0
2019-09-16 09:40:00,62.92,62.94,62.72,62.73,525181.0,52.0949,52.1114,51.9293,51.9376,525181.0
2019-09-16 09:50:00,62.73,62.87,62.64,62.84,354212.0,51.9376,52.0535,51.8631,52.0286,354212.0
2019-09-16 10:00:00,62.84,62.89,62.78,62.8,343467.0,52.0286,52.07,51.979,51.9955,343467.0
2019-09-16 10:10:00,62.8,62.83,62.72,62.83,459774.0,51.9955,52.0204,51.9293,52.0204,459774.0
2019-09-16 10:20:00,62.83,62.83,62.76,62.81,276538.0,52.0204,52.0204,51.9624,52.0038,276538.0
2019-09-16 10:30:00,62.81,62.85,62.73,62.8,261303.0,52.0038,52.0369,51.9376,51.9955,261303.0
2019-09-16 10:40:00,62.8,62.84,62.79,62.84,179428.0,51.9955,52.0286,51.9872,52.0286,179428.0
2019-09-16 10:50:00,62.84,62.94,62.83,62.9,358928.0,52.0286,52.1114,52.0204,52.0783,358928.0
2019-09-16 11:00:00,62.9,63.0,62.88,62.98,284836.0,52.0783,52.1611,52.0618,52.1446,284836.0
2019-09-16 11:10:00,62.98,62.99,62.84,62.89,210128.0,52.1446,52.1528,52.0286,52.07,210128.0
2019-09-16 11:20:00,62.89,62.95,62.88,62.91,173124.0,52.07,52.1197,52.0618,52.0866,173124.0
2019-09-16 11:30:00,62.91,62.97,62.86,62.96,150855.0,52.0866,52.1363,52.0452,52.128,150855.0
2019-09-16 11:40:00,62.97,62.97,62.88,62.92,295060.0,52.1363,52.1363,52.0618,52.0949,295060.0
2019-09-16 11:50:00,62.92,62.95,62.87,62.89,180317.0,52.0949,52.1197,52.0535,52.07,180317.0
2019-09-16 12:00:00,62.89,62.95,62.88,62.94,194578.0,52.07,52.1197,52.0618,52.1114,194578.0
2019-09-16 12:10:00,62.94,62.96,62.9,62.96,172061.0,52.1114,52.128,52.0783,52.128,172061.0
2019-09-16 12:20:00,62.95,62.96,62.89,62.91,108478.0,52.1197,52.128,52.07,52.0866,108478.0
2019-09-16 12:30:00,62.91,62.94,62.84,62.87,124594.0,52.0866,52.1114,52.0286,52.0535,124594.0
2019-09-16 12:40:00,62.87,62.89,62.84,62.87,108841.0,52.0535,52.07,52.0286,52.0535,108841.0
2019-09-16 12:50:00,62.87,62.9,62.84,62.87,124527.0,52.0535,52.0783,52.0286,52.0535,124527.0
2019-09-16 13:00:00,62.87,62.88,62.84,62.88,106058.0,52.0535,52.0618,52.0286,52.0618,106058.0
2019-09-16 13:10:00,62.88,62.94,62.87,62.92,108570.0,52.0618,52.1114,52.0535,52.0949,108570.0
2019-09-16 13:20:00,62.92,62.93,62.89,62.9,182836.0,52.0949,52.1032,52.07,52.0783,182836.0
2019-09-16 13:30:00,62.91,62.92,62.88,62.91,132512.0,52.0866,52.0949,52.0618,52.0866,132512.0
2019-09-16 13:40:00,62.92,63.01,62.91,63.01,110891.0,52.0949,52.1694,52.0866,52.1694,110891.0
2019-09-16 13:50:00,63.0,63.04,62.98,63.02,181073.0,52.1611,52.1942,52.1446,52.1777,181073.0
2019-09-16 14:00:00,63.02,63.09,63.0,63.03,218640.0,52.1777,52.2356,52.1611,52.186,218640.0
2019-09-16 14:10:00,63.03,63.09,63.02,63.08,177980.0,52.186,52.2356,52.1777,52.2274,177980.0
2019-09-16 14:20:00,63.07,63.08,63.02,63.04,172851.0,52.2191,52.2274,52.1777,52.1942,172851.0
2019-09-16 14:30:00,63.04,63.04,62.97,63.03,170313.0,52.1942,52.1942,52.1363,52.186,170313.0
2019-09-16 14:40:00,63.03,63.05,62.98,63.03,214611.0,52.186,52.2025,52.1446,52.186,214611.0
2019-09-16 14:50:00,63.02,63.04,63.0,63.03,116620.0,52.1777,52.1942,52.1611,52.186,116620.0
2019-09-16 15:00:00,63.03,63.05,62.98,63.01,157199.0,52.186,52.2025,52.1446,52.1694,157199.0
2019-09-16 15:10:00,63.02,63.05,62.99,63.0,112745.0,52.1777,52.2025,52.1528,52.1611,112745.0
2019-09-16 15:20:00,63.01,63.02,62.97,63.0,217910.0,52.1694,52.1777,52.1363,52.1611,217910.0
2019-09-16 15:30:00,63.0,63.06,62.99,63.01,313754.0,52.1611,52.2108,52.1528,52.1694,313754.0
2019-09-16 15:40:00,63.01,63.04,62.97,62.99,408849.0,52.1694,52.1942,52.1363,52.1528,408849.0
2019-09-16 15:50:00,62.99,63.01,62.92,62.98,1392467.0,52.1528,52.1694,52.0949,52.1446,1392467.0
2019-09-17 09:30:00,63.1,63.53,63.07,63.44,1779571.0,52.2439,52.5999,52.2191,52.5254,1779571.0
2019-09-17 09:40:00,63.43,63.5,63.34,63.46,1053410.0,52.5171,52.5751,52.4426,52.542,1053410.0
2019-09-17 09:50:00,63.46,63.56,63.43,63.51,1181527.0,52.542,52.6248,52.5171,52.5834,1181527.0
2019-09-17 10:00:00,63.51,63.65,63.44,63.64,920810.0,52.5834,52.6993,52.5254,52.691,920810.0
2019-09-17 10:10:00,63.65,63.68,63.57,63.65,708930.0,52.6993,52.7241,52.6331,52.6993,708930.0
2019-09-17 10:20:00,63.65,63.69,63.62,63.68,580130.0,52.6993,52.7324,52.6744,52.7241,580130.0
2019-09-17 10:30:00,63.68,63.68,63.49,63.53,400511.0,52.7241,52.7241,52.5668,52.5999,400511.0
2019-09-17 10:40:00,63.52,63.59,63.46,63.47,596942.0,52.5917,52.6496,52.542,52.5503,596942.0
2019-09-17 10:50:00,63.47,63.53,63.43,63.49,194464.0,52.5503,52.5999,52.5171,52.5668,194464.0
2019-09-17 11:00:00,63.49,63.55,63.47,63.52,203824.0,52.5668,52.6165,52.5503,52.5917,203824.0
2019-09-17 11:10:00,63.53,63.55,63.44,63.5,234652.0,52.5999,52.6165,52.5254,52.5751,234652.0
2019-09-17 11:20:00,63.49,63.61,63.49,63.56,270456.0,52.5668,52.6662,52.5668,52.6248,270456.0
2019-09-17 11:30:00,63.55,63.59,63.5,63.58,234803.0,52.6165,52.6496,52.5751,52.6413,234803.0
2019-09-17 11:40:00,63.58,63.63,63.56,63.62,133847.0,52.6413,52.6827,52.6248,52.6744,133847.0
2019-09-17 11:50:00,63.62,63.65,63.59,63.59,229621.0,52.6744,52.6993,52.6496,52.6496,229621.0
2019-09-17 12:00:00,63.6,63.6,63.5,63.52,200878.0,52.6579,52.6579,52.5751,52.5917,200878.0
2019-09-17 12:10:00,63.52,63.55,63.47,63.48,108385.0,52.5917,52.6165,52.5503,52.5585,108385.0
2019-09-17 12:20:00,63.49,63.5,63.44,63.46,173660.0,52.5668,52.5751,52.5254,52.542,173660.0
2019-09-17 12:30:00,63.47,63.51,63.45,63.46,121342.0,52.5503,52.5834,52.5337,52.542,121342.0
2019-09-17 12:40:00,63.46,63.49,63.45,63.45,79657.0,52.542,52.5668,52.5337,52.5337,79657.0
2019-09-17 12:50:00,63.44,63.47,63.36,63.38,154135.0,52.5254,52.5503,52.4592,52.4757,154135.0
2019-09-17 13:00:00,63.38,63.4,63.29,63.3,191661.0,52.4757,52.4923,52.4012,52.4095,191661.0
2019-09-17 13:10:00,63.3,63.32,63.26,63.3,149599.0,52.4095,52.4261,52.3764,52.4095,149599.0
2019-09-17 13:20:00,63.29,63.3,63.26,63.28,447340.0,52.4012,52.4095,52.3764,52.3929,447340.0
2019-09-17 13:30:00,63.27,63.32,63.26,63.32,274139.0,52.3847,52.4261,52.3764,52.4261,274139.0
2019-09-17 13:40:00,63.32,63.41,63.3,63.41,250976.0,52.4261,52.5006,52.4095,52.5006,250976.0
2019-09-17 13:50:00,63.41,63.44,63.37,63.41,165978.0,52.5006,52.5254,52.4675,52.5006,165978.0
2019-09-17 14:00:00,63.41,63.45,63.4,63.41,139478.0,52.5006,52.5337,52.4923,52.5006,139478.0
2019-09-17 14:10:00,63.41,63.43,63.31,63.32,182586.0,52.5006,52.5171,52.4178,52.4261,182586.0
2019-09-17 14:20:00,63.32,63.33,63.27,63.29,253906.0,52.4261,52.4343,52.3847,52.4012,253906.0
2019-09-17 14:30:00,63.29,63.3,63.26,63.29,233604.0,52.4012,52.4095,52.3764,52.4012,233604.0
2019-09-17 14:40:00,63.29,63.34,63.28,63.3,107668.0,52.4012,52.4426,52.3929,52.4095,107668.0
2019-09-17 14:50:00,63.31,63.32,63.27,63.28,131683.0,52.4178,52.4261,52.3847,52.3929,131683.0
2019-09-17 15:00:00,63.28,63.3,63.23,63.28,147313.0,52.3929,52.4095,52.3515,52.3929,147313.0
2019-09-17 15:10:00,63.27,63.28,63.2,63.22,108885.0,52.3847,52.3929,52.3267,52.3433,108885.0
2019-09-17 15:20:00,63.22,63.29,63.22,63.29,240073.0,52.3433,52.4012,52.3433,52.4012,240073.0
2019-09-17 15:30:00,63.29,63.47,63.28,63.47,307292.0,52.4012,52.5503,52.3929,52.5503,307292.0
2019-09-17 15:40:00,63.46,63.53,63.45,63.52,753354.0,52.542,52.5999,52.5337,52.5917,753354.0
2019-09-17 15:50:00,63.51,63.56,63.47,63.55,1411799.0,52.5834,52.6248,52.5503,52.6165,1411799.0
2019-09-18 09:30:00,63.78,63.9,63.49,63.51,481678.0,52.8069,52.9063,52.5668,52.5834,481678.0
2019-09-18 09:40:00,63.51,63.65,63.5,63.61,388747.0,52.5834,52.6993,52.5751,52.6662,388747.0
2019-09-18 09:50:00,63.61,63.68,63.56,63.68,532080.0,52.6662,52.7241,52.6248,52.7241,532080.0
2019-09-18 10:00:00,63.68,63.76,63.64,63.75,215401.0,52.7241,52.7904,52.691,52.7821,215401.0
2019-09-18 10:10:00,63.74,63.8,63.71,63.77,442215.0,52.7738,52.8235,52.749,52.7986,442215.0
2019-09-18 10:20:00,63.78,63.85,63.76,63.81,324718.0,52.8069,52.8649,52.7904,52.8318,324718.0
2019-09-18 10:30:00,63.81,63.82,63.75,63.76,399347.0,52.8318,52.84,52.7821,52.7904,399347.0
2019-09-18 10:40:00,63.75,63.8,63.75,63.77,221688.0,52.7821,52.8235,52.7821,52.7986,221688.0
2019-09-18 10:50:00,63.76,63.8,63.7,63.73,222981.0,52.7904,52.8235,52.7407,52.7655,222981.0
2019-09-18 11:00:00,63.73,63.76,63.7,63.75,283039.0,52.7655,52.7904,52.7407,52.7821,283039.0
2019-09-18 11:10:00,63.76,63.85,63.75,63.8,238889.0,52.7904,52.8649,52.7821,52.8235,238889.0
2019-09-18 11:20:00,63.8,63.88,63.79,63.85,799245.0,52.8235,52.8897,52.8152,52.8649,799245.0
2019-09-18 11:30:00,63.85,63.9,63.84,63.88,637071.0,52.8649,52.9063,52.8566,52.8897,637071.0
2019-09-18 11:40:00,63.88,63.9,63.85,63.87,264765.0,52.8897,52.9063,52.8649,52.8814,264765.0
2019-09-18 11:50:00,63.87,63.91,63.82,63.87,243074.0,52.8814,52.9146,52.84,52.8814,243074.0
2019-09-18 12:00:00,63.87,63.87,63.73,63.73,186218.0,52.8814,52.8814,52.7655,52.7655,186218.0
2019-09-18 12:10:00,63.73,63.8,63.71,63.79,382345.0,52.7655,52.8235,52.749,52.8152,382345.0
2019-09-18 12:20:00,63.8,63.86,63.79,63.86,413550.0,52.8235,52.8732,52.8152,52.8732,413550.0
2019-09-18 12:30:00,63.86,63.91,63.84,63.9,201657.0,52.8732,52.9146,52.8566,52.9063,201657.0
2019-09-18 12:40:00,63.9,63.92,63.87,63.88,404254.0,52.9063,52.9228,52.8814,52.8897,404254.0
2019-09-18 12:50:00,63.88,63.91,63.86,63.9,252210.0,52.8897,52.9146,52.8732,52.9063,252210.0
2019-09-18 13:00:00,63.9,63.9,63.85,63.88,142414.0,52.9063,52.9063,52.8649,52.8897,142414.0
2019-09-18 13:10:00,63.88,63.89,63.85,63.88,409679.0,52.8897,52.898,52.8649,52.8897,409679.0
2019-09-18 13:20:00,63.88,63.93,63.87,63.9,310071.0,52.8897,52.9311,52.8814,52.9063,310071.0
2019-09-18 13:30:00,63.9,63.94,63.87,63.93,289307.0,52.9063,52.9394,52.8814,52.9311,289307.0
2019-09-18 13:40:00,63.93,63.95,63.88,63.91,447564.0,52.9311,52.9477,52.8897,52.9146,447564.0
2019-09-18 13:50:00,63.91,64.01,63.89,63.9,563536.0,52.9146,52.9973,52.898,52.9063,563536.0
2019-09-18 14:00:00,63.89,63.96,63.63,63.76,1121034.0,52.898,52.956,52.6827,52.7904,1121034.0
2019-09-18 14:10:00,63.76,63.78,63.53,63.55,899241.0,52.7904,52.8069,52.5999,52.6165,899241.0
2019-09-18 14:20:00,63.55,63.62,63.52,63.61,762916.0,52.6165,52.6744,52.5917,52.6662,762916.0
2019-09-18 14:30:00,63.61,63.75,63.59,63.62,584231.0,52.6662,52.7821,52.6496,52.6744,584231.0
2019-09-18 14:40:00,63.62,63.63,63.37,63.49,1177661.0,52.6744,52.6827,52.4675,52.5668,1177661.0
2019-09-18 14:50:00,63.48,63.76,63.47,63.73,784574.0,52.5585,52.7904,52.5503,52.7655,784574.0
2019-09-18 15:00:00,63.73,63.75,63.65,63.71,429725.0,52.7655,52.7821,52.6993,52.749,429725.0
2019-09-18 15:10:00,63.7,63.75,63.66,63.73,252725.0,52.7407,52.7821,52.7076,52.7655,252725.0
2019-09-18 15:20:00,63.73,63.76,63.67,63.71,307699.0,52.7655,52.7904,52.7158,52.749,307699.0
2019-09-18 15:30:00,63.71,63.86,63.7,63.86,461006.0,52.749,52.8732,52.7407,52.8732,461006.0
2019-09-18 15:40:00,63.86,63.88,63.8,63.84,819454.0,52.8732,52.8897,52.8235,52.8566,819454.0
2019-09-18 15:50:00,63.84,63.86,63.77,63.83,2005946.0,52.8566,52.8732,52.7986,52.8483,2005946.0
2019-09-19 09:30:00,64.01,64.11,63.89,64.01,607509.0,52.9973,53.0801,52.898,52.9973,607509.0
2019-09-19 09:40:00,64.02,64.03,63.88,63.88,390567.0,53.0056,53.0139,52.8897,52.8897,390567.0
2019-09-19 09:50:00,63.88,63.91,63.78,63.8,327014.0,52.8897,52.9146,52.8069,52.8235,327014.0
2019-09-19 10:00:00,63.79,63.94,63.77,63.89,412823.0,52.8152,52.9394,52.7986,52.898,412823.0
2019-09-19 10:10:00,63.89,63.92,63.82,63.89,201574.0,52.898,52.9228,52.84,52.898,201574.0
2019-09-19 10:20:00,63.89,63.94,63.84,63.91,146768.0,52.898,52.9394,52.8566,52.9146,146768.0
2019-09-19 10:30:00,63.92,63.93,63.85,63.92,248333.0,52.9228,52.9311,52.8649,52.9228,248333.0
2019-09-19 10:40:00,63.91,63.94,63.89,63.92,422955.0,52.9146,52.9394,52.898,52.9228,422955.0
2019-09-19 10:50:00,63.92,63.92,63.83,63.85,508747.0,52.9228,52.9228,52.8483,52.8649,508747.0
2019-09-19 11:00:00,63.85,63.86,63.77,63.81,188412.0,52.8649,52.8732,52.7986,52.8318,188412.0
2019-09-19 11:10:00,63.81,63.93,63.8,63.92,189470.0,52.8318,52.9311,52.8235,52.9228,189470.0
2019-09-19 11:20:00,63.92,63.94,63.89,63.93,202639.0,52.9228,52.9394,52.898,52.9311,202639.0
2019-09-19 11:30:00,63.94,63.99,63.92,63.95,245518.0,52.9394,52.9808,52.9228,52.9477,245518.0
2019-09-19 11:40:00,63.95,63.97,63.91,63.96,146258.0,52.9477,52.9642,52.9146,52.956,146258.0
2019-09-19 11:50:00,63.97,64.05,63.94,64.03,205499.0,52.9642,53.0305,52.9394,53.0139,205499.0
2019-09-19 12:00:00,64.04,64.05,64.01,64.04,311515.0,53.0222,53.0305,52.9973,53.0222,311515.0
2019-09-19 12:10:00,64.04,64.05,64.01,64.03,194630.0,53.0222,53.0305,52.9973,53.0139,194630.0
2019-09-19 12:20:00,64.03,64.09,64.02,64.03,94566.0,53.0139,53.0636,53.0056,53.0139,94566.0
2019-09-19 12:30:00,64.03,64.05,63.99,64.01,90036.0,53.0139,53.0305,52.9808,52.9973,90036.0
2019-09-19 12:40:00,64.0,64.06,64.0,64.06,56844.0,52.9891,53.0387,52.9891,53.0387,56844.0
2019-09-19 12:50:00,64.05,64.07,64.0,64.0,138975.0,53.0305,53.047,52.9891,52.9891,138975.0
2019-09-19 13:00:00,64.01,64.08,64.0,64.05,55142.0,52.9973,53.0553,52.9891,53.0305,55142.0
2019-09-19 13:10:00,64.05,64.1,64.03,64.09,243360.0,53.0305,53.0719,53.0139,53.0636,243360.0
2019-09-19 13:20:00,64.09,64.09,64.04,64.04,131773.0,53.0636,53.0636,53.0222,53.0222,131773.0
2019-09-19 13:30:00,64.05,64.07,64.02,64.06,221505.0,53.0305,53.047,53.0056,53.0387,221505.0
2019-09-19 13:40:00,64.06,64.07,64.01,64.06,128963.0,53.0387,53.047,52.9973,53.0387,128963.0
2019-09-19 13:50:00,64.06,64.09,64.05,64.08,301674.0,53.0387,53.0636,53.0305,53.0553,301674.0
2019-09-19 14:00:00,64.07,64.09,64.06,64.07,104726.0,53.047,53.0636,53.0387,53.047,104726.0
2019-09-19 14:10:00,64.08,64.1,64.06,64.09,68995.0,53.0553,53.0719,53.0387,53.0636,68995.0
2019-09-19 14:20:00,64.09,64.1,64.04,64.06,271981.0,53.0636,53.0719,53.0222,53.0387,271981.0
2019-09-19 14:30:00,64.06,64.07,64.01,64.03,148520.0,53.0387,53.047,52.9973,53.0139,148520.0
2019-09-19 14:40:00,64.03,64.08,64.02,64.07,76873.0,53.0139,53.0553,53.0056,53.047,76873.0
2019-09-19 14:50:00,64.06,64.1,64.05,64.07,107630.0,53.0387,53.0719,53.0305,53.047,107630.0
2019-09-19 15:00:00,64.08,64.12,64.06,64.12,185996.0,53.0553,53.0884,53.0387,53.0884,185996.0
2019-09-19 15:10:00,64.11,64.11,64.07,64.09,237903.0,53.0801,53.0801,53.047,53.0636,237903.0
2019-09-19 15:20:00,64.09,64.14,64.08,64.08,421822.0,53.0636,53.105,53.0553,53.0553,421822.0
2019-09-19 15:30:00,64.08,64.09,64.03,64.06,685097.0,53.0553,53.0636,53.0139,53.0387,685097.0
2019-09-19 15:40:00,64.06,64.07,64.01,64.02,386931.0,53.0387,53.047,52.9973,53.0056,386931.0
2019-09-19 15:50:00,64.02,64.17,63.99,64.09,3297831.0,53.0056,53.1298,52.9808,53.0636,3297831.0
2019-09-20 09:30:00,63.7,63.9,63.68,63.77,714832.0,53.1471,53.3139,53.1304,53.2055,714832.0
2019-09-20 09:40:00,63.77,63.78,63.64,63.65,424015.0,53.2055,53.2138,53.097,53.1054,424015.0
2019-09-20 09:50:00,63.65,63.68,63.51,63.53,2550882.0,53.1054,53.1304,52.9885,53.0052,2550882.0
2019-09-20 10:00:00,63.54,63.56,63.38,63.53,733978.0,53.0136,53.0303,52.8801,53.0052,733978.0
2019-09-20 10:10:00,63.53,63.58,63.41,63.55,220196.0,53.0052,53.047,52.9051,53.0219,220196.0
2019-09-20 10:20:00,63.55,63.62,63.51,63.52,173924.0,53.0219,53.0803,52.9885,52.9969,173924.0
2019-09-20 10:30:00,63.52,63.57,63.49,63.52,223756.0,52.9969,53.0386,52.9719,52.9969,223756.0
2019-09-20 10:40:00,63.52,63.52,63.46,63.47,185568.0,52.9969,52.9969,52.9468,52.9552,185568.0
2019-09-20 10:50:00,63.47,63.58,63.47,63.57,184438.0,52.9552,53.047,52.9552,53.0386,184438.0
2019-09-20 11:00:00,63.58,63.59,63.51,63.58,147097.0,53.047,53.0553,52.9885,53.047,147097.0
2019-09-20 11:10:00,63.58,63.65,63.57,63.59,224545.0,53.047,53.1054,53.0386,53.0553,224545.0
2019-09-20 11:20:00,63.59,63.73,63.58,63.71,205108.0,53.0553,53.1721,53.047,53.1554,205108.0
2019-09-20 11:30:00,63.72,63.74,63.66,63.72,135599.0,53.1638,53.1804,53.1137,53.1638,135599.0
2019-09-20 11:40:00,63.73,63.73,63.62,63.71,279635.0,53.1721,53.1721,53.0803,53.1554,279635.0
2019-09-20 11:50:00,63.7,63.77,63.69,63.75,157573.0,53.1471,53.2055,53.1387,53.1888,157573.0
2019-09-20 12:00:00,63.76,63.78,63.72,63.74,142275.0,53.1971,53.2138,53.1638,53.1804,142275.0
2019-09-20 12:10:00,63.74,63.75,63.7,63.73,119195.0,53.1804,53.1888,53.1471,53.1721,119195.0
2019-09-20 12:20:00,63.74,63.75,63.67,63.73,144557.0,53.1804,53.1888,53.122,53.1721,144557.0
2019-09-20 12:30:00,63.73,63.76,63.68,63.7,173749.0,53.1721,53.1971,53.1304,53.1471,173749.0
2019-09-20 12:40:00,63.68,63.77,63.68,63.74,155649.0,53.1304,53.2055,53.1304,53.1804,155649.0
2019-09-20 12:50:00,63.74,63.77,63.71,63.76,215021.0,53.1804,53.2055,53.1554,53.1971,215021.0
2019-09-20 13:00:00,63.76,63.85,63.74,63.83,136321.0,53.1971,53.2722,53.1804,53.2555,136321.0
2019-09-20 13:10:00,63.82,63.85,63.58,63.74,966878.0,53.2472,53.2722,53.047,53.1804,966878.0
2019-09-20 13:20:00,63.74,63.79,63.71,63.76,236443.0,53.1804,53.2222,53.1554,53.1971,236443.0
2019-09-20 13:30:00,63.76,63.82,63.72,63.81,222264.0,53.1971,53.2472,53.1638,53.2388,222264.0
2019-09-20 13:40:00,63.82,63.88,63.81,63.86,342354.0,53.2472,53.2973,53.2388,53.2806,342354.0
2019-09-20 13:50:00,63.86,63.9,63.83,63.9,357809.0,53.2806,53.3139,53.2555,53.3139,357809.0
2019-09-20 14:00:00,63.9,63.94,63.8,63.82,277167.0,53.3139,53.3473,53.2305,53.2472,277167.0
2019-09-20 14:10:00,63.82,63.84,63.74,63.77,83822.0,53.2472,53.2639,53.1804,53.2055,83822.0
2019-09-20 14:20:00,63.77,63.82,63.75,63.8,67618.0,53.2055,53.2472,53.1888,53.2305,67618.0
2019-09-20 14:30:00,63.8,63.82,63.77,63.78,107726.0,53.2305,53.2472,53.2055,53.2138,107726.0
2019-09-20 14:40:00,63.78,63.83,63.78,63.79,66753.0,53.2138,53.2555,53.2138,53.2222,66753.0
2019-09-20 14:50:00,63.79,63.8,63.75,63.79,268912.0,53.2222,53.2305,53.1888,53.2222,268912.0
2019-09-20 15:00:00,63.8,63.82,63.77,63.8,113257.0,53.2305,53.2472,53.2055,53.2305,113257.0
2019-09-20 15:10:00,63.8,63.84,63.77,63.83,170517.0,53.2305,53.2639,53.2055,53.2555,170517.0
2019-09-20 15:20:00,63.83,63.88,63.8,63.88,187333.0,53.2555,53.2973,53.2305,53.2973,187333.0
2019-09-20 15:30:00,63.88,63.89,63.79,63.88,382751.0,53.2973,53.3056,53.2222,53.2973,382751.0
2019-09-20 15:40:00,63.88,63.9,63.8,63.84,1321129.0,53.2973,53.3139,53.2305,53.2639,1321129.0
2019-09-20 15:50:00,63.84,63.93,63.81,63.83,3640338.0,53.2639,53.339,53.2388,53.2555,3640338.0
2019-09-23 09:30:00,63.85,63.95,63.72,63.85,436969.0,53.2722,53.3557,53.1638,53.2722,436969.0
2019-09-23 09:40:00,63.83,63.92,63.76,63.89,465642.0,53.2555,53.3306,53.1971,53.3056,465642.0
2019-09-23 09:50:00,63.89,63.95,63.85,63.94,289558.0,53.3056,53.3557,53.2722,53.3473,289558.0
2019-09-23 10:00:00,63.95,64.0,63.92,63.99,189362.0,53.3557,53.3974,53.3306,53.389,189362.0
2019-09-23 10:10:00,63.99,64.09,63.99,64.05,264472.0,53.389,53.4725,53.389,53.4391,264472.0
2019-09-23 10:20:00,64.04,64.07,64.0,64.03,101253.0,53.4307,53.4558,53.3974,53.4224,101253.0
2019-09-23 10:30:00,64.03,64.03,63.92,63.93,132733.0,53.4224,53.4224,53.3306,53.339,132733.0
2019-09-23 10:40:00,63.93,64.0,63.92,63.99,91870.0,53.339,53.3974,53.3306,53.389,91870.0
2019-09-23 10:50:00,63.98,64.01,63.93,63.94,128563.0,53.3807,53.4057,53.339,53.3473,128563.0
2019-09-23 11:00:00,63.95,64.05,63.9,64.0,462594.0,53.3557,53.4391,53.3139,53.3974,462594.0
2019-09-23 11:10:00,64.0,64.01,63.92,63.93,155043.0,53.3974,53.4057,53.3306,53.339,155043.0
2019-09-23 11:20:00,63.93,63.97,63.89,63.95,247171.0,53.339,53.3723,53.3056,53.3557,247171.0
2019-09-23 11:30:00,63.95,63.98,63.94,63.95,88336.0,53.3557,53.3807,53.3473,53.3557,88336.0
2019-09-23 11:40:00,63.95,64.0,63.93,63.95,167305.0,53.3557,53.3974,53.339,53.3557,167305.0
2019-09-23 11:50:00,63.96,64.0,63.92,63.94,130166.0,53.364,53.3974,53.3306,53.3473,130166.0
2019-09-23 12:00:00,63.95,63.99,63.92,63.96,50914.0,53.3557,53.389,53.3306,53.364,50914.0
2019-09-23 12:10:00,63.96,63.97,63.92,63.97,109778.0,53.364,53.3723,53.3306,53.3723,109778.0
2019-09-23 12:20:00,63.98,64.02,63.97,63.99,205393.0,53.3807,53.4141,53.3723,53.389,205393.0
2019-09-23 12:30:00,63.98,64.04,63.97,64.03,100925.0,53.3807,53.4307,53.3723,53.4224,100925.0
2019-09-23 12:40:00,64.04,64.09,64.02,64.09,168750.0,53.4307,53.4725,53.4141,53.4725,168750.0
2019-09-23 12:50:00,64.09,64.11,64.05,64.07,153291.0,53.4725,53.4892,53.4391,53.4558,153291.0
2019-09-23 13:00:00,64.07,64.08,64.02,64.08,89824.0,53.4558,53.4641,53.4141,53.4641,89824.0
2019-09-23 13:10:00,64.08,64.12,64.07,64.11,79290.0,53.4641,53.4975,53.4558,53.4892,79290.0
2019-09-23 13:20:00,64.11,64.12,64.08,64.1,152402.0,53.4892,53.4975,53.4641,53.4808,152402.0
2019-09-23 13:30:00,64.09,64.12,64.04,64.04,55560.0,53.4725,53.4975,53.4307,53.4307,55560.0
2019-09-23 13:40:00,64.03,64.04,63.97,64.01,78546.0,53.4224,53.4307,53.3723,53.4057,78546.0
2019-09-23 13:50:00,64.0,64.05,64.0,64.0,64428.0,53.3974,53.4391,53.3974,53.3974,64428.0
2019-09-23 14:00:00,64.01,64.03,63.97,63.98,41695.0,53.4057,53.4224,53.3723,53.3807,41695.0
2019-09-23 14:10:00,63.98,63.99,63.94,63.95,67330.0,53.3807,53.389,53.3473,53.3557,67330.0
2019-09-23 14:20:00,63.95,63.97,63.89,63.9,108317.0,53.3557,53.3723,53.3056,53.3139,108317.0
2019-09-23 14:30:00,63.9,63.94,63.89,63.89,80047.0,53.3139,53.3473,53.3056,53.3056,80047.0
2019-09-23 14:40:00,63.89,63.96,63.88,63.94,81912.0,53.3056,53.364,53.2973,53.3473,81912.0
2019-09-23 14:50:00,63.94,63.97,63.9,63.92,101508.0,53.3473,53.3723,53.3139,53.3306,101508.0
2019-09-23 15:00:00,63.92,63.99,63.92,63.98,161596.0,53.3306,53.389,53.3306,53.3807,161596.0
2019-09-23 15:10:00,63.98,64.04,63.97,64.02,190082.0,53.3807,53.4307,53.3723,53.4141,190082.0
2019-09-23 15:20:00,64.02,64.04,64.0,64.02,190125.0,53.4141,53.4307,53.3974,53.4141,190125.0
2019-09-23 15:30:00,64.02,64.03,63.96,64.0,206329.0,53.4141,53.4224,53.364,53.3974,206329.0
2019-09-23 15:40:00,63.99,64.05,63.98,64.03,452338.0,53.389,53.4391,53.3807,53.4224,452338.0
2019-09-23 15:50:00,64.03,64.05,63.9,63.92,1306157.0,53.4224,53.4391,53.3139,53.3306,1306157.0
2019-09-24 09:30:00,64.11,64.21,64.06,64.13,426873.0,53.4892,53.5726,53.4474,53.5058,426873.0
2019-09-24 09:40:00,64.12,64.22,64.11,64.2,351117.0,53.4975,53.5809,53.4892,53.5642,351117.0
2019-09-24 09:50:00,64.2,64.22,64.07,64.22,296472.0,53.5642,53.5809,53.4558,53.5809,296472.0
2019-09-24 10:00:00,64.22,64.49,64.22,64.47,1144012.0,53.5809,53.8062,53.5809,53.7895,1144012.0
2019-09-24 10:10:00,64.47,64.75,64.46,64.71,618269.0,53.7895,54.0231,53.7812,53.9898,618269.0
2019-09-24 10:20:00,64.71,64.71,64.53,64.64,832352.0,53.9898,53.9898,53.8396,53.9313,832352.0
2019-09-24 10:30:00,64.64,64.72,64.62,64.67,503899.0,53.9313,53.9981,53.9147,53.9564,503899.0
2019-09-24 10:40:00,64.67,64.81,64.67,64.78,705700.0,53.9564,54.0732,53.9564,54.0482,705700.0
2019-09-24 10:50:00,64.77,64.85,64.67,64.68,559045.0,54.0398,54.1066,53.9564,53.9647,559045.0
2019-09-24 11:00:00,64.67,64.74,64.66,64.69,380437.0,53.9564,54.0148,53.948,53.9731,380437.0
2019-09-24 11:10:00,64.69,64.72,64.65,64.69,185495.0,53.9731,53.9981,53.9397,53.9731,185495.0
2019-09-24 11:20:00,64.7,64.72,64.66,64.69,129147.0,53.9814,53.9981,53.948,53.9731,129147.0
2019-09-24 11:30:00,64.69,64.74,64.62,64.66,240345.0,53.9731,54.0148,53.9147,53.948,240345.0
2019-09-24 11:40:00,64.66,64.66,64.58,64.58,254202.0,53.948,53.948,53.8813,53.8813,254202.0
2019-09-24 11:50:00,64.59,64.62,64.51,64.57,370855.0,53.8896,53.9147,53.8229,53.8729,370855.0
2019-09-24 12:00:00,64.58,64.62,64.56,64.61,212629.0,53.8813,53.9147,53.8646,53.9063,212629.0
2019-09-24 12:10:00,64.61,64.62,64.58,64.59,197113.0,53.9063,53.9147,53.8813,53.8896,197113.0
2019-09-24 12:20:00,64.59,64.62,64.36,64.38,529902.0,53.8896,53.9147,53.6977,53.7144,529902.0
2019-09-24 12:30:00,64.38,64.41,64.32,64.37,542283.0,53.7144,53.7395,53.6644,53.7061,542283.0
2019-09-24 12:40:00,64.37,64.43,64.34,64.4,332387.0,53.7061,53.7561,53.681,53.7311,332387.0
2019-09-24 12:50:00,64.4,64.42,64.35,64.41,242013.0,53.7311,53.7478,53.6894,53.7395,242013.0
2019-09-24 13:00:00,64.41,64.45,64.35,64.42,274959.0,53.7395,53.7728,53.6894,53.7478,274959.0
2019-09-24 13:10:00,64.42,64.44,64.37,64.38,140861.0,53.7478,53.7645,53.7061,53.7144,140861.0
2019-09-24 13:20:00,64.38,64.41,64.35,64.39,135811.0,53.7144,53.7395,53.6894,53.7228,135811.0
2019-09-24 13:30:00,64.4,64.43,64.38,64.42,136294.0,53.7311,53.7561,53.7144,53.7478,136294.0
2019-09-24 13:40:00,64.41,64.47,64.4,64.47,218641.0,53.7395,53.7895,53.7311,53.7895,218641.0
2019-09-24 13:50:00,64.46,64.63,64.46,64.59,891754.0,53.7812,53.923,53.7812,53.8896,891754.0
2019-09-24 14:00:00,64.59,64.65,64.58,64.59,390772.0,53.8896,53.9397,53.8813,53.8896,390772.0
2019-09-24 14:10:00,64.58,64.77,64.57,64.69,542749.0,53.8813,54.0398,53.8729,53.9731,542749.0
2019-09-24 14:20:00,64.69,64.7,64.63,64.64,166123.0,53.9731,53.9814,53.923,53.9313,166123.0
2019-09-24 14:30:00,64.64,64.67,64.6,64.63,340670.0,53.9313,53.9564,53.898,53.923,340670.0
2019-09-24 14:40:00,64.64,64.65,64.57,64.64,230124.0,53.9313,53.9397,53.8729,53.9313,230124.0
2019-09-24 14:50:00,64.63,64.7,64.61,64.64,250323.0,53.923,53.9814,53.9063,53.9313,250323.0
2019-09-24 15:00:00,64.64,64.66,64.58,64.62,288822.0,53.9313,53.948,53.8813,53.9147,288822.0
2019-09-24 15:10:00,64.62,64.64,64.58,64.63,162237.0,53.9147,53.9313,53.8813,53.923,162237.0
2019-09-24 15:20:00,64.62,64.63,64.54,64.56,414505.0,53.9147,53.923,53.8479,53.8646,414505.0
2019-09-24 15:30:00,64.55,64.56,64.49,64.52,309042.0,53.8563,53.8646,53.8062,53.8312,309042.0
2019-09-24 15:40:00,64.52,64.6,64.51,64.58,636013.0,53.8312,53.898,53.8229,53.8813,636013.0
2019-09-24 15:50:00,64.58,64.66,64.54,64.62,3418439.0,53.8813,53.948,53.8479,53.9147,3418439.0
2019-09-25 09:30:00,64.58,64.64,64.45,64.53,923786.0,53.8813,53.9313,53.7728,53.8396,923786.0
2019-09-25 09:40:00,64.53,64.64,64.51,64.59,306386.0,53.8396,53.9313,53.8229,53.8896,306386.0
2019-09-25 09:50:00,64.59,64.66,64.53,64.53,246582.0,53.8896,53.948,53.8396,53.8396,246582.0
2019-09-25 10:00:00,64.53,64.65,64.5,64.58,1044452.0,53.8396,53.9397,53.8145,53.8813,1044452.0
2019-09-25 10:10:00,64.59,64.62,64.48,64.55,259228.0,53.8896,53.9147,53.7979,53.8563,259228.0
2019-09-25 10:20:00,64.55,64.55,64.39,64.45,326071.0,53.8563,53.8563,53.7228,53.7728,326071.0
2019-09-25 10:30:00,64.44,64.49,64.43,64.45,426796.0,53.7645,53.8062,53.7561,53.7728,426796.0
2019-09-25 10:40:00,64.44,64.46,64.24,64.25,475037.0,53.7645,53.7812,53.5976,53.606,475037.0
2019-09-25 10:50:00,64.26,64.35,64.25,64.26,617423.0,53.6143,53.6894,53.606,53.6143,617423.0
2019-09-25 11:00:00,64.26,64.37,64.24,64.36,266482.0,53.6143,53.7061,53.5976,53.6977,266482.0
2019-09-25 11:10:00,64.36,64.44,64.35,64.38,267706.0,53.6977,53.7645,53.6894,53.7144,267706.0
2019-09-25 11:20:00,64.39,64.43,64.38,64.41,378260.0,53.7228,53.7561,53.7144,53.7395,378260.0
2019-09-25 11:30:00,64.42,64.53,64.4,64.51,202547.0,53.7478,53.8396,53.7311,53.8229,202547.0
2019-09-25 11:40:00,64.52,64.54,64.43,64.47,177539.0,53.8312,53.8479,53.7561,53.7895,177539.0
2019-09-25 11:50:00,64.48,64.54,64.44,64.49,173476.0,53.7979,53.8479,53.7645,53.8062,173476.0
2019-09-25 12:00:00,64.5,64.51,64.43,64.45,269910.0,53.8145,53.8229,53.7561,53.7728,269910.0
2019-09-25 12:10:00,64.45,64.45,64.36,64.37,585448.0,53.7728,53.7728,53.6977,53.7061,585448.0
2019-09-25 12:20:00,64.37,64.38,64.26,64.3,431321.0,53.7061,53.7144,53.6143,53.6477,431321.0
2019-09-25 12:30:00,64.31,64.32,64.28,64.3,398539.0,53.656,53.6644,53.631,53.6477,398539.0
2019-09-25 12:40:00,64.3,64.31,64.26,64.29,350280.0,53.6477,53.656,53.6143,53.6393,350280.0
2019-09-25 12:50:00,64.28,64.39,64.28,64.37,187002.0,53.631,53.7228,53.631,53.7061,187002.0
2019-09-25 13:00:00,64.37,64.41,64.36,64.38,687268.0,53.7061,53.7395,53.6977,53.7144,687268.0
2019-09-25 13:10:00,64.39,64.44,64.37,64.41,587082.0,53.7228,53.7645,53.7061,53.7395,587082.0
2019-09-25 13:20:00,64.41,64.41,64.38,64.39,174974.0,53.7395,53.7395,53.7144,53.7228,174974.0
2019-09-25 13:30:00,64.39,64.41,64.37,64.39,195974.0,53.7228,53.7395,53.7061,53.7228,195974.0
2019-09-25 13:40:00,64.39,64.41,64.35,64.36,81346.0,53.7228,53.7395,53.6894,53.6977,81346.0
2019-09-25 13:50:00,64.36,64.41,64.34,64.39,133883.0,53.6977,53.7395,53.681,53.7228,133883.0
2019-09-25 14:00:00,64.39,64.43,64.39,64.41,203996.0,53.7228,53.7561,53.7228,53.7395,203996.0
2019-09-25 14:10:00,64.41,64.44,64.39,64.44,172092.0,53.7395,53.7645,53.7228,53.7645,172092.0
2019-09-25 14:20:00,64.44,64.45,64.4,64.41,137391.0,53.7645,53.7728,53.7311,53.7395,137391.0
2019-09-25 14:30:00,64.42,64.44,64.4,64.41,139845.0,53.7478,53.7645,53.7311,53.7395,139845.0
2019-09-25 14:40:00,64.42,64.42,64.38,64.4,498833.0,53.7478,53.7478,53.7144,53.7311,498833.0
2019-09-25 14:50:00,64.39,64.5,64.39,64.49,150247.0,53.7228,53.8145,53.7228,53.8062,150247.0
2019-09-25 15:00:00,64.5,64.52,64.44,64.52,299359.0,53.8145,53.8312,53.7645,53.8312,299359.0
2019-09-25 15:10:00,64.52,64.53,64.48,64.52,152625.0,53.8312,53.8396,53.7979,53.8312,152625.0
2019-09-25 15:20:00,64.52,64.58,64.51,64.54,237159.0,53.8312,53.8813,53.8229,53.8479,237159.0
2019-09-25 15:30:00,64.55,64.55,64.5,64.53,324153.0,53.8563,53.8563,53.8145,53.8396,324153.0
2019-09-25 15:40:00,64.54,64.57,64.52,64.56,516117.0,53.8479,53.8729,53.8312,53.8646,516117.0
2019-09-25 15:50:00,64.56,64.65,64.52,64.58,2160399.0,53.8646,53.9397,53.8312,53.8813,2160399.0
2019-09-26 09:30:00,64.75,64.83,64.64,64.78,385131.0,54.0231,54.0899,53.9313,54.0482,385131.0
2019-09-26 09:40:00,64.78,64.84,64.74,64.81,190749.0,54.0482,54.0982,54.0148,54.0732,190749.0
2019-09-26 09:50:00,64.81,64.84,64.75,64.8,230392.0,54.0732,54.0982,54.0231,54.0648,230392.0
2019-09-26 10:00:00,64.8,64.91,64.78,64.87,220186.0,54.0648,54.1566,54.0482,54.1232,220186.0
2019-09-26 10:10:00,64.87,64.88,64.76,64.8,312693.0,54.1232,54.1316,54.0315,54.0648,312693.0
2019-09-26 10:20:00,64.8,64.81,64.72,64.72,262660.0,54.0648,54.0732,53.9981,53.9981,262660.0
2019-09-26 10:30:00,64.72,64.76,64.66,64.69,301571.0,53.9981,54.0315,53.948,53.9731,301571.0
2019-09-26 10:40:00,64.69,64.7,64.66,64.68,183555.0,53.9731,53.9814,53.948,53.9647,183555.0
2019-09-26 10:50:00,64.68,64.75,64.64,64.75,337299.0,53.9647,54.0231,53.9313,54.0231,337299.0
2019-09-26 11:00:00,64.75,64.75,64.64,64.69,214867.0,54.0231,54.0231,53.9313,53.9731,214867.0
2019-09-26 11:10:00,64.69,64.73,64.64,64.65,141229.0,53.9731,54.0064,53.9313,53.9397,141229.0
2019-09-26 11:20:00,64.66,64.75,64.62,64.74,147573.0,53.948,54.0231,53.9147,54.0148,147573.0
2019-09-26 11:30:00,64.75,64.78,64.72,64.74,173981.0,54.0231,54.0482,53.9981,54.0148,173981.0
2019-09-26 11:40:00,64.73,64.75,64.67,64.69,74938.0,54.0064,54.0231,53.9564,53.9731,74938.0
2019-09-26 11:50:00,64.7,64.7,64.64,64.67,67453.0,53.9814,53.9814,53.9313,53.9564,67453.0
2019-09-26 12:00:00,64.67,64.75,64.65,64.73,142116.0,53.9564,54.0231,53.9397,54.0064,142116.0
2019-09-26 12:10:00,64.73,64.83,64.7,64.82,192035.0,54.0064,54.0899,53.9814,54.0815,192035.0
2019-09-26 12:20:00,64.82,64.84,64.78,64.81,108748.0,54.0815,54.0982,54.0482,54.0732,108748.0
2019-09-26 12:30:00,64.81,64.83,64.77,64.81,93885.0,54.0732,54.0899,54.0398,54.0732,93885.0
2019-09-26 12:40:00,64.82,64.83,64.78,64.82,73268.0,54.0815,54.0899,54.0482,54.0815,73268.0
2019-09-26 12:50:00,64.82,64.91,64.8,64.9,140653.0,54.0815,54.1566,54.0648,54.1483,140653.0
2019-09-26 13:00:00,64.9,64.95,64.86,64.92,184641.0,54.1483,54.19,54.1149,54.165,184641.0
2019-09-26 13:10:00,64.92,64.93,64.88,64.92,75495.0,54.165,54.1733,54.1316,54.165,75495.0
2019-09-26 13:20:00,64.92,64.95,64.91,64.94,104028.0,54.165,54.19,54.1566,54.1816,104028.0
2019-09-26 13:30:00,64.94,64.97,64.92,64.95,147586.0,54.1816,54.2067,54.165,54.19,147586.0
2019-09-26 13:40:00,64.95,64.95,64.92,64.93,100315.0,54.19,54.19,54.165,54.1733,100315.0
2019-09-26 13:50:00,64.94,65.0,64.92,64.97,269859.0,54.1816,54.2317,54.165,54.2067,269859.0
2019-09-26 14:00:00,64.97,65.1,64.96,65.09,431971.0,54.2067,54.3151,54.1983,54.3068,431971.0
2019-09-26 14:10:00,65.09,65.11,65.02,65.06,536241.0,54.3068,54.3235,54.2484,54.2818,536241.0
2019-09-26 14:20:00,65.06,65.07,65.02,65.04,93083.0,54.2818,54.2901,54.2484,54.2651,93083.0
2019-09-26 14:30:00,65.04,65.06,65.01,65.03,177400.0,54.2651,54.2818,54.2401,54.2567,177400.0
2019-09-26 14:40:00,65.03,65.05,64.98,64.99,124782.0,54.2567,54.2734,54.215,54.2234,124782.0
2019-09-26 14:50:00,64.99,65.0,64.97,64.99,139100.0,54.2234,54.2317,54.2067,54.2234,139100.0
2019-09-26 15:00:00,64.99,65.04,64.97,65.01,106564.0,54.2234,54.2651,54.2067,54.2401,106564.0
2019-09-26 15:10:00,65.01,65.03,64.99,65.02,285513.0,54.2401,54.2567,54.2234,54.2484,285513.0
2019-09-26 15:20:00,65.02,65.04,64.97,65.02,416724.0,54.2484,54.2651,54.2067,54.2484,416724.0
2019-09-26 15:30:00,65.02,65.03,64.88,64.92,464682.0,54.2484,54.2567,54.1316,54.165,464682.0
2019-09-26 15:40:00,64.92,64.95,64.88,64.91,578398.0,54.165,54.19,54.1316,54.1566,578398.0
2019-09-26 15:50:00,64.91,64.95,64.85,64.9,2298043.0,54.1566,54.19,54.1066,54.1483,2298043.0
2019-09-27 09:30:00,65.02,65.06,64.63,64.66,580271.0,54.2484,54.2818,53.923,53.948,580271.0
2019-09-27 09:40:00,64.64,64.7,64.53,64.69,751726.0,53.9313,53.9814,53.8396,53.9731,751726.0
2019-09-27 09:50:00,64.7,64.75,64.66,64.71,558315.0,53.9814,54.0231,53.948,53.9898,558315.0
2019-09-27 10:00:00,64.7,64.81,64.7,64.78,458775.0,53.9814,54.0732,53.9814,54.0482,458775.0
2019-09-27 10:10:00,64.79,64.79,64.66,64.66,340641.0,54.0565,54.0565,53.948,53.948,340641.0
2019-09-27 10:20:00,64.66,64.77,64.64,64.76,206222.0,53.948,54.0398,53.9313,54.0315,206222.0
2019-09-27 10:30:00,64.76,64.77,64.65,64.67,201682.0,54.0315,54.0398,53.9397,53.9564,201682.0
2019-09-27 10:40:00,64.67,64.86,64.67,64.85,143097.0,53.9564,54.1149,53.9564,54.1066,143097.0
2019-09-27 10:50:00,64.86,64.87,64.82,64.84,275888.0,54.1149,54.1232,54.0815,54.0982,275888.0
2019-09-27 11:00:00,64.84,64.85,64.79,64.81,155520.0,54.0982,54.1066,54.0565,54.0732,155520.0
2019-09-27 11:10:00,64.8,64.9,64.8,64.9,371131.0,54.0648,54.1483,54.0648,54.1483,371131.0
2019-09-27 11:20:00,64.89,64.92,64.85,64.89,259899.0,54.1399,54.165,54.1066,54.1399,259899.0
2019-09-27 11:30:00,64.9,64.92,64.76,64.8,696652.0,54.1483,54.165,54.0315,54.0648,696652.0
2019-09-27 11:40:00,64.8,64.92,64.77,64.92,358233.0,54.0648,54.165,54.0398,54.165,358233.0
2019-09-27 11:50:00,64.92,64.92,64.72,64.72,527942.0,54.165,54.165,53.9981,53.9981,527942.0
2019-09-27 12:00:00,64.73,64.74,64.66,64.68,214326.0,54.0064,54.0148,53.948,53.9647,214326.0
2019-09-27 12:10:00,64.68,64.69,64.61,64.64,235735.0,53.9647,53.9731,53.9063,53.9313,235735.0
2019-09-27 12:20:00,64.63,64.64,64.58,64.61,205906.0,53.923,53.9313,53.8813,53.9063,205906.0
2019-09-27 12:30:00,64.62,64.65,64.59,64.62,133385.0,53.9147,53.9397,53.8896,53.9147,133385.0
2019-09-27 12:40:00,64.62,64.62,64.54,64.57,139310.0,53.9147,53.9147,53.8479,53.8729,139310.0
2019-09-27 12:50:00,64.57,64.62,64.55,64.56,153424.0,53.8729,53.9147,53.8563,53.8646,153424.0
2019-09-27 13:00:00,64.56,64.64,64.53,64.64,190630.0,53.8646,53.9313,53.8396,53.9313,190630.0
2019-09-27 13:10:00,64.63,64.66,64.55,64.58,228951.0,53.923,53.948,53.8563,53.8813,228951.0
2019-09-27 13:20:00,64.58,64.6,64.54,64.59,107176.0,53.8813,53.898,53.8479,53.8896,107176.0
2019-09-27 13:30:00,64.59,64.6,64.55,64.58,188720.0,53.8896,53.898,53.8563,53.8813,188720.0
2019-09-27 13:40:00,64.58,64.61,64.54,64.56,200008.0,53.8813,53.9063,53.8479,53.8646,200008.0
2019-09-27 13:50:00,64.55,64.57,64.48,64.5,251959.0,53.8563,53.8729,53.7979,53.8145,251959.0
2019-09-27 14:00:00,64.49,64.5,64.39,64.42,230254.0,53.8062,53.8145,53.7228,53.7478,230254.0
2019-09-27 14:10:00,64.42,64.43,64.36,64.37,113882.0,53.7478,53.7561,53.6977,53.7061,113882.0
2019-09-27 14:20:00,64.36,64.4,64.34,64.39,309591.0,53.6977,53.7311,53.681,53.7228,309591.0
2019-09-27 14:30:00,64.39,64.43,64.39,64.39,418398.0,53.7228,53.7561,53.7228,53.7228,418398.0
2019-09-27 14:40:00,64.39,64.42,64.38,64.38,258049.0,53.7228,53.7478,53.7144,53.7144,258049.0
2019-09-27 14:50:00,64.38,64.44,64.34,64.42,417048.0,53.7144,53.7645,53.681,53.7478,417048.0
2019-09-27 15:00:00,64.42,64.48,64.41,64.42,324861.0,53.7478,53.7979,53.7395,53.7478,324861.0
2019-09-27 15:10:00,64.42,64.51,64.42,64.49,366682.0,53.7478,53.8229,53.7478,53.8062,366682.0
2019-09-27 15:20:00,64.49,64.55,64.45,64.45,428804.0,53.8062,53.8563,53.7728,53.7728,428804.0
2019-09-27 15:30:00,64.45,64.53,64.44,64.52,237910.0,53.7728,53.8396,53.7645,53.8312,237910.0
2019-09-27 15:40:00,64.52,64.6,64.5,64.58,852894.0,53.8312,53.898,53.8145,53.8813,852894.0
2019-09-27 15:50:00,64.58,64.71,64.58,64.69,1498548.0,53.8813,53.9898,53.8813,53.9731,1498548.0
2019-09-30 09:30:00,64.75,64.89,64.69,64.89,657546.0,54.0231,54.1399,53.9731,54.1399,657546.0
2019-09-30 09:40:00,64.9,65.01,64.87,65.01,468317.0,54.1483,54.2401,54.1232,54.2401,468317.0
2019-09-30 09:50:00,65.0,65.07,64.95,64.98,391544.0,54.2317,54.2901,54.19,54.215,391544.0
2019-09-30 10:00:00,64.97,65.02,64.91,64.95,204474.0,54.2067,54.2484,54.1566,54.19,204474.0
2019-09-30 10:10:00,64.95,64.95,64.77,64.77,203498.0,54.19,54.19,54.0398,54.0398,203498.0
2019-09-30 10:20:00,64.77,64.78,64.66,64.72,385435.0,54.0398,54.0482,53.948,53.9981,385435.0
2019-09-30 10:30:00,64.72,64.74,64.68,64.73,165820.0,53.9981,54.0148,53.9647,54.0064,165820.0
2019-09-30 10:40:00,64.73,64.81,64.72,64.78,103044.0,54.0064,54.0732,53.9981,54.0482,103044.0
2019-09-30 10:50:00,64.78,64.87,64.78,64.83,113447.0,54.0482,54.1232,54.0482,54.0899,113447.0
2019-09-30 11:00:00,64.83,64.89,64.81,64.84,126898.0,54.0899,54.1399,54.0732,54.0982,126898.0
2019-09-30 11:10:00,64.83,64.85,64.78,64.81,128720.0,54.0899,54.1066,54.0482,54.0732,128720.0
2019-09-30 11:20:00,64.8,64.87,64.79,64.87,113384.0,54.0648,54.1232,54.0565,54.1232,113384.0
2019-09-30 11:30:00,64.88,64.9,64.78,64.81,633119.0,54.1316,54.1483,54.0482,54.0732,633119.0
2019-09-30 11:40:00,64.82,64.89,64.81,64.86,119390.0,54.0815,54.1399,54.0732,54.1149,119390.0
2019-09-30 11:50:00,64.87,64.88,64.83,64.87,49495.0,54.1232,54.1316,54.0899,54.1232,49495.0
2019-09-30 12:00:00,64.87,64.89,64.85,64.86,86243.0,54.1232,54.1399,54.1066,54.1149,86243.0
2019-09-30 12:10:00,64.85,64.89,64.84,64.89,111121.0,54.1066,54.1399,54.0982,54.1399,111121.0
2019-09-30 12:20:00,64.89,64.89,64.83,64.85,106215.0,54.1399,54.1399,54.0899,54.1066,106215.0
2019-09-30 12:30:00,64.86,64.86,64.8,64.83,82291.0,54.1149,54.1149,54.0648,54.0899,82291.0
2019-09-30 12:40:00,64.83,64.87,64.79,64.8,75939.0,54.0899,54.1232,54.0565,54.0648,75939.0
2019-09-30 12:50:00,64.79,64.83,64.78,64.83,117221.0,54.0565,54.0899,54.0482,54.0899,117221.0
2019-09-30 13:00:00,64.82,64.83,64.77,64.78,96246.0,54.0815,54.0899,54.0398,54.0482,96246.0
2019-09-30 13:10:00,64.79,64.81,64.76,64.81,73572.0,54.0565,54.0732,54.0315,54.0732,73572.0
2019-09-30 13:20:00,64.81,64.83,64.78,64.8,67935.0,54.0732,54.0899,54.0482,54.0648,67935.0
2019-09-30 13:30:00,64.8,64.81,64.71,64.76,81994.0,54.0648,54.0732,53.9898,54.0315,81994.0
2019-09-30 13:40:00,64.75,64.79,64.74,64.75,77358.0,54.0231,54.0565,54.0148,54.0231,77358.0
2019-09-30 13:50:00,64.75,64.76,64.64,64.64,436085.0,54.0231,54.0315,53.9313,53.9313,436085.0
2019-09-30 14:00:00,64.64,64.65,64.57,64.57,351273.0,53.9313,53.9397,53.8729,53.8729,351273.0
2019-09-30 14:10:00,64.58,64.62,64.56,64.6,118267.0,53.8813,53.9147,53.8646,53.898,118267.0
2019-09-30 14:20:00,64.6,64.64,64.59,64.63,207974.0,53.898,53.9313,53.8896,53.923,207974.0
2019-09-30 14:30:00,64.64,64.7,64.6,64.67,257626.0,53.9313,53.9814,53.898,53.9564,257626.0
2019-09-30 14:40:00,64.68,64.7,64.64,64.67,262336.0,53.9647,53.9814,53.9313,53.9564,262336.0
2019-09-30 14:50:00,64.67,64.72,64.66,64.67,158817.0,53.9564,53.9981,53.948,53.9564,158817.0
2019-09-30 15:00:00,64.67,64.72,64.64,64.68,159958.0,53.9564,53.9981,53.9313,53.9647,159958.0
2019-09-30 15:10:00,64.69,64.77,64.67,64.77,779482.0,53.9731,54.0398,53.9564,54.0398,779482.0
2019-09-30 15:20:00,64.76,64.77,64.7,64.72,270900.0,54.0315,54.0398,53.9814,53.9981,270900.0
2019-09-30 15:30:00,64.71,64.73,64.65,64.72,274196.0,53.9898,54.0064,53.9397,53.9981,274196.0
2019-09-30 15:40:00,64.72,64.84,64.71,64.78,527953.0,53.9981,54.0982,53.9898,54.0482,527953.0
2019-09-30 15:50:00,64.77,64.8,64.71,64.72,1332950.0,54.0398,54.0648,53.9898,53.9981,1332950.0
2019-10-01 09:30:00,64.52,64.7,64.48,64.52,919482.0,53.8312,53.9814,53.7979,53.8312,919482.0
2019-10-01 09:40:00,64.52,64.54,64.41,64.45,387262.0,53.8312,53.8479,53.7395,53.7728,387262.0
2019-10-01 09:50:00,64.45,64.51,64.34,64.35,436474.0,53.7728,53.8229,53.681,53.6894,436474.0
2019-10-01 10:00:00,64.35,64.5,64.24,64.35,1633802.0,53.6894,53.8145,53.5976,53.6894,1633802.0
2019-10-01 10:10:00,64.34,64.44,64.31,64.43,543749.0,53.681,53.7645,53.656,53.7561,543749.0
2019-10-01 10:20:00,64.43,64.44,64.32,64.43,603085.0,53.7561,53.7645,53.6644,53.7561,603085.0
2019-10-01 10:30:00,64.43,64.52,64.39,64.48,402870.0,53.7561,53.8312,53.7228,53.7979,402870.0
2019-10-01 10:40:00,64.49,64.63,64.47,64.58,214119.0,53.8062,53.923,53.7895,53.8813,214119.0
2019-10-01 10:50:00,64.58,64.59,64.46,64.46,195514.0,53.8813,53.8896,53.7812,53.7812,195514.0
2019-10-01 11:00:00,64.46,64.48,64.4,64.46,331760.0,53.7812,53.7979,53.7311,53.7812,331760.0
2019-10-01 11:10:00,64.46,64.46,64.37,64.42,254855.0,53.7812,53.7812,53.7061,53.7478,254855.0
2019-10-01 11:20:00,64.42,64.55,64.41,64.51,583346.0,53.7478,53.8563,53.7395,53.8229,583346.0
2019-10-01 11:30:00,64.52,64.53,64.42,64.44,132688.0,53.8312,53.8396,53.7478,53.7645,132688.0
2019-10-01 11:40:00,64.44,64.49,64.38,64.39,192015.0,53.7645,53.8062,53.7144,53.7228,192015.0
2019-10-01 11:50:00,64.39,64.43,64.36,64.42,137604.0,53.7228,53.7561,53.6977,53.7478,137604.0
2019-10-01 12:00:00,64.41,64.43,64.27,64.28,397095.0,53.7395,53.7561,53.6226,53.631,397095.0
2019-10-01 12:10:00,64.29,64.3,64.25,64.26,242984.0,53.6393,53.6477,53.606,53.6143,242984.0
2019-10-01 12:20:00,64.26,64.4,64.26,64.39,270606.0,53.6143,53.7311,53.6143,53.7228,270606.0
2019-10-01 12:30:00,64.4,64.41,64.36,64.37,133510.0,53.7311,53.7395,53.6977,53.7061,133510.0
2019-10-01 12:40:00,64.37,64.42,64.37,64.4,260327.0,53.7061,53.7478,53.7061,53.7311,260327.0
2019-10-01 12:50:00,64.39,64.42,64.36,64.37,168157.0,53.7228,53.7478,53.6977,53.7061,168157.0
2019-10-01 13:00:00,64.37,64.39,64.35,64.35,134767.0,53.7061,53.7228,53.6894,53.6894,134767.0
2019-10-01 13:10:00,64.35,64.35,64.3,64.33,122365.0,53.6894,53.6894,53.6477,53.6727,122365.0
2019-10-01 13:20:00,64.33,64.38,64.31,64.37,190938.0,53.6727,53.7144,53.656,53.7061,190938.0
2019-10-01 13:30:00,64.37,64.4,64.35,64.39,286903.0,53.7061,53.7311,53.6894,53.7228,286903.0
2019-10-01 13:40:00,64.39,64.51,64.38,64.5,921122.0,53.7228,53.8229,53.7144,53.8145,921122.0
2019-10-01 13:50:00,64.51,64.53,64.45,64.51,346348.0,53.8229,53.8396,53.7728,53.8229,346348.0
2019-10-01 14:00:00,64.5,64.55,64.44,64.45,577433.0,53.8145,53.8563,53.7645,53.7728,577433.0
2019-10-01 14:10:00,64.45,64.53,64.44,64.52,253759.0,53.7728,53.8396,53.7645,53.8312,253759.0
2019-10-01 14:20:00,64.52,64.53,64.44,64.51,709402.0,53.8312,53.8396,53.7645,53.8229,709402.0
2019-10-01 14:30:00,64.51,64.58,64.5,64.53,372794.0,53.8229,53.8813,53.8145,53.8396,372794.0
2019-10-01 14:40:00,64.53,64.56,64.5,64.53,191426.0,53.8396,53.8646,53.8145,53.8396,191426.0
2019-10-01 14:50:00,64.53,64.58,64.53,64.57,569623.0,53.8396,53.8813,53.8396,53.8729,569623.0
2019-10-01 15:00:00,64.58,64.6,64.54,64.59,234429.0,53.8813,53.898,53.8479,53.8896,234429.0
2019-10-01 15:10:00,64.58,64.59,64.49,64.56,419004.0,53.8813,53.8896,53.8062,53.8646,419004.0
2019-10-01 15:20:00,64.56,64.62,64.53,64.62,312044.0,53.8646,53.9147,53.8396,53.9147,312044.0
2019-10-01 15:30:00,64.61,64.62,64.55,64.56,572659.0,53.9063,53.9147,53.8563,53.8646,572659.0
2019-10-01 15:40:00,64.56,64.58,64.49,64.56,790762.0,53.8646,53.8813,53.8062,53.8646,790762.0
2019-10-01 15:50:00,64.56,64.57,64.47,64.54,2162882.0,53.8646,53.8729,53.7895,53.8479,2162882.0
2019-10-02 09:30:00,64.45,64.56,64.3,64.36,618465.0,53.7728,53.8646,53.6477,53.6977,618465.0
2019-10-02 09:40:00,64.35,64.44,64.28,64.28,400333.0,53.6894,53.7645,53.631,53.631,400333.0
2019-10-02 09:50:00,64.28,64.29,64.13,64.28,404275.0,53.631,53.6393,53.5058,53.631,404275.0
2019-10-02 10:00:00,64.29,64.29,64.06,64.12,983369.0,53.6393,53.6393,53.4474,53.4975,983369.0
2019-10-02 10:10:00,64.12,64.12,64.04,64.06,826647.0,53.4975,53.4975,53.4307,53.4474,826647.0
2019-10-02 10:20:00,64.04,64.07,63.96,64.05,674936.0,53.4307,53.4558,53.364,53.4391,674936.0
2019-10-02 10:30:00,64.05,64.08,63.96,63.96,270595.0,53.4391,53.4641,53.364,53.364,270595.0
2019-10-02 10:40:00,63.96,64.0,63.92,63.99,330403.0,53.364,53.3974,53.3306,53.389,330403.0
2019-10-02 10:50:00,63.98,64.05,63.94,64.0,309563.0,53.3807,53.4391,53.3473,53.3974,309563.0
2019-10-02 11:00:00,64.0,64.09,63.97,64.06,225741.0,53.3974,53.4725,53.3723,53.4474,225741.0
2019-10-02 11:10:00,64.05,64.07,63.98,64.03,163788.0,53.4391,53.4558,53.3807,53.4224,163788.0
2019-10-02 11:20:00,64.04,64.05,63.9,63.91,188707.0,53.4307,53.4391,53.3139,53.3223,188707.0
2019-10-02 11:30:00,63.91,63.91,63.72,63.78,441931.0,53.3223,53.3223,53.1638,53.2138,441931.0
2019-10-02 11:40:00,63.77,63.88,63.77,63.84,378607.0,53.2055,53.2973,53.2055,53.2639,378607.0
2019-10-02 11:50:00,63.84,63.99,63.83,63.97,353483.0,53.2639,53.389,53.2555,53.3723,353483.0
2019-10-02 12:00:00,63.98,64.02,63.89,64.0,400986.0,53.3807,53.4141,53.3056,53.3974,400986.0
2019-10-02 12:10:00,64.0,64.02,63.84,63.85,174705.0,53.3974,53.4141,53.2639,53.2722,174705.0
2019-10-02 12:20:00,63.85,63.88,63.83,63.86,104870.0,53.2722,53.2973,53.2555,53.2806,104870.0
2019-10-02 12:30:00,63.87,63.87,63.75,63.76,113918.0,53.2889,53.2889,53.1888,53.1971,113918.0
2019-10-02 12:40:00,63.75,63.75,63.61,63.62,149171.0,53.1888,53.1888,53.072,53.0803,149171.0
2019-10-02 12:50:00,63.61,63.69,63.57,63.66,336858.0,53.072,53.1387,53.0386,53.1137,336858.0
2019-10-02 13:00:00,63.65,63.76,63.64,63.73,294368.0,53.1054,53.1971,53.097,53.1721,294368.0
2019-10-02 13:10:00,63.74,63.82,63.72,63.73,317378.0,53.1804,53.2472,53.1638,53.1721,317378.0
2019-10-02 13:20:00,63.73,63.77,63.68,63.74,201721.0,53.1721,53.2055,53.1304,53.1804,201721.0
2019-10-02 13:30:00,63.75,63.78,63.72,63.77,101059.0,53.1888,53.2138,53.1638,53.2055,101059.0
2019-10-02 13:40:00,63.77,63.78,63.71,63.72,137198.0,53.2055,53.2138,53.1554,53.1638,137198.0
2019-10-02 13:50:00,63.72,63.85,63.71,63.82,106509.0,53.1638,53.2722,53.1554,53.2472,106509.0
2019-10-02 14:00:00,63.82,63.86,63.78,63.82,105833.0,53.2472,53.2806,53.2138,53.2472,105833.0
2019-10-02 14:10:00,63.82,63.91,63.8,63.85,167615.0,53.2472,53.3223,53.2305,53.2722,167615.0
2019-10-02 14:20:00,63.85,63.93,63.85,63.9,177127.0,53.2722,53.339,53.2722,53.3139,177127.0
2019-10-02 14:30:00,63.89,63.97,63.84,63.96,210094.0,53.3056,53.3723,53.2639,53.364,210094.0
2019-10-02 14:40:00,63.96,64.0,63.92,63.98,179535.0,53.364,53.3974,53.3306,53.3807,179535.0
2019-10-02 14:50:00,63.98,64.04,63.95,64.02,107910.0,53.3807,53.4307,53.3557,53.4141,107910.0
2019-10-02 15:00:00,64.02,64.03,63.93,63.96,243114.0,53.4141,53.4224,53.339,53.364,243114.0
2019-10-02 15:10:00,63.96,64.02,63.92,63.92,340968.0,53.364,53.4141,53.3306,53.3306,340968.0
2019-10-02 15:20:00,63.92,63.98,63.82,63.84,297187.0,53.3306,53.3807,53.2472,53.2639,297187.0
2019-10-02 15:30:00,63.83,63.85,63.75,63.79,428009.0,53.2555,53.2722,53.1888,53.2222,428009.0
2019-10-02 15:40:00,63.79,63.85,63.73,63.74,852952.0,53.2222,53.2722,53.1721,53.1804,852952.0
2019-10-02 15:50:00,63.73,63.74,63.63,63.7,1744419.0,53.1721,53.1804,53.0887,53.1471,1744419.0
2019-10-03 09:30:00,63.75,63.86,63.67,63.83,637623.0,53.1888,53.2806,53.122,53.2555,637623.0
2019-10-03 09:40:00,63.83,63.91,63.8,63.82,271324.0,53.2555,53.3223,53.2305,53.2472,271324.0
2019-10-03 09:50:00,63.81,63.9,63.8,63.88,255604.0,53.2388,53.3139,53.2305,53.2973,255604.0
2019-10-03 10:00:00,63.88,63.89,63.56,63.56,920350.0,53.2973,53.3056,53.0303,53.0303,920350.0
2019-10-03 10:10:00,63.56,63.58,63.42,63.48,451271.0,53.0303,53.047,52.9135,52.9635,451271.0
2019-10-03 10:20:00,63.49,63.77,63.47,63.76,515509.0,52.9719,53.2055,52.9552,53.1971,515509.0
2019-10-03 10:30:00,63.76,63.83,63.7,63.77,431513.0,53.1971,53.2555,53.1471,53.2055,431513.0
2019-10-03 10:40:00,63.77,63.85,63.74,63.77,228357.0,53.2055,53.2722,53.1804,53.2055,228357.0
2019-10-03 10:50:00,63.77,63.79,63.66,63.67,297394.0,53.2055,53.2222,53.1137,53.122,297394.0
2019-10-03 11:00:00,63.67,63.76,63.62,63.72,505132.0,53.122,53.1971,53.0803,53.1638,505132.0
2019-10-03 11:10:00,63.73,63.82,63.65,63.81,361634.0,53.1721,53.2472,53.1054,53.2388,361634.0
2019-10-03 11:20:00,63.8,63.82,63.75,63.8,210968.0,53.2305,53.2472,53.1888,53.2305,210968.0
2019-10-03 11:30:00,63.79,63.8,63.73,63.74,111635.0,53.2222,53.2305,53.1721,53.1804,111635.0
2019-10-03 11:40:00,63.73,63.76,63.67,63.68,142641.0,53.1721,53.1971,53.122,53.1304,142641.0
2019-10-03 11:50:00,63.68,63.71,63.61,63.63,124491.0,53.1304,53.1554,53.072,53.0887,124491.0
2019-10-03 12:00:00,63.62,63.68,63.61,63.63,191223.0,53.0803,53.1304,53.072,53.0887,191223.0
2019-10-03 12:10:00,63.63,63.66,63.56,63.56,147943.0,53.0887,53.1137,53.0303,53.0303,147943.0
2019-10-03 12:20:00,63.57,63.67,63.55,63.65,127154.0,53.0386,53.122,53.0219,53.1054,127154.0
2019-10-03 12:30:00,63.66,63.78,63.62,63.78,112075.0,53.1137,53.2138,53.0803,53.2138,112075.0
2019-10-03 12:40:00,63.78,63.83,63.76,63.82,189116.0,53.2138,53.2555,53.1971,53.2472,189116.0
2019-10-03 12:50:00,63.83,63.86,63.8,63.82,134052.0,53.2555,53.2806,53.2305,53.2472,134052.0
2019-10-03 13:00:00,63.83,63.84,63.77,63.78,118103.0,53.2555,53.2639,53.2055,53.2138,118103.0
2019-10-03 13:10:00,63.78,63.79,63.73,63.74,123004.0,53.2138,53.2222,53.1721,53.1804,123004.0
2019-10-03 13:20:00,63.74,63.76,63.69,63.7,148033.0,53.1804,53.1971,53.1387,53.1471,148033.0
2019-10-03 13:30:00,63.7,63.7,63.63,63.65,222008.0,53.1471,53.1471,53.0887,53.1054,222008.0
2019-10-03 13:40:00,63.65,63.73,63.64,63.72,294955.0,53.1054,53.1721,53.097,53.1638,294955.0
2019-10-03 13:50:00,63.73,63.76,63.71,63.75,210988.0,53.1721,53.1971,53.1554,53.1888,210988.0
2019-10-03 14:00:00,63.75,63.78,63.72,63.75,280787.0,53.1888,53.2138,53.1638,53.1888,280787.0
2019-10-03 14:10:00,63.75,63.8,63.74,63.77,108023.0,53.1888,53.2305,53.1804,53.2055,108023.0
2019-10-03 14:20:00,63.78,63.78,63.73,63.78,242128.0,53.2138,53.2138,53.1721,53.2138,242128.0
2019-10-03 14:30:00,63.78,63.78,63.69,63.69,286038.0,53.2138,53.2138,53.1387,53.1387,286038.0
2019-10-03 14:40:00,63.7,63.7,63.64,63.65,242317.0,53.1471,53.1471,53.097,53.1054,242317.0
2019-10-03 14:50:00,63.65,63.67,63.6,63.65,235011.0,53.1054,53.122,53.0636,53.1054,235011.0
2019-10-03 15:00:00,63.66,63.67,63.63,63.66,257585.0,53.1137,53.122,53.0887,53.1137,257585.0
2019-10-03 15:10:00,63.67,63.71,63.65,63.65,269494.0,53.122,53.1554,53.1054,53.1054,269494.0
2019-10-03 15:20:00,63.66,63.71,63.61,63.65,207852.0,53.1137,53.1554,53.072,53.1054,207852.0
2019-10-03 15:30:00,63.65,63.69,63.62,63.67,261322.0,53.1054,53.1387,53.0803,53.122,261322.0
2019-10-03 15:40:00,63.67,63.72,63.67,63.69,538397.0,53.122,53.1638,53.122,53.1387,538397.0
2019-10-03 15:50:00,63.69,63.88,63.64,63.87,3648142.0,53.1387,53.2973,53.097,53.2889,3648142.0
2019-10-04 09:30:00,63.96,64.33,63.96,64.24,1435281.0,53.364,53.6727,53.364,53.5976,1435281.0
2019-10-04 09:40:00,64.24,64.3,64.16,64.19,1638617.0,53.5976,53.6477,53.5309,53.5559,1638617.0
2019-10-04 09:50:00,64.19,64.25,64.15,64.25,803898.0,53.5559,53.606,53.5225,53.606,803898.0
2019-10-04 10:00:00,64.25,64.3,64.1,64.12,1134638.0,53.606,53.6477,53.4808,53.4975,1134638.0
2019-10-04 10:10:00,64.12,64.16,64.03,64.08,717035.0,53.4975,53.5309,53.4224,53.4641,717035.0
2019-10-04 10:20:00,64.09,64.1,63.94,63.99,513650.0,53.4725,53.4808,53.3473,53.389,513650.0
2019-10-04 10:30:00,63.99,64.03,63.93,63.94,221062.0,53.389,53.4224,53.339,53.3473,221062.0
2019-10-04 10:40:00,63.94,63.96,63.87,63.93,391508.0,53.3473,53.364,53.2889,53.339,391508.0
2019-10-04 10:50:00,63.92,63.99,63.89,63.96,199372.0,53.3306,53.389,53.3056,53.364,199372.0
2019-10-04 11:00:00,63.96,64.05,63.95,64.03,260098.0,53.364,53.4391,53.3557,53.4224,260098.0
2019-10-04 11:10:00,64.04,64.18,64.02,64.18,214099.0,53.4307,53.5476,53.4141,53.5476,214099.0
2019-10-04 11:20:00,64.19,64.27,64.17,64.27,222597.0,53.5559,53.6226,53.5392,53.6226,222597.0
2019-10-04 11:30:00,64.28,64.4,64.27,64.37,295519.0,53.631,53.7311,53.6226,53.7061,295519.0
2019-10-04 11:40:00,64.38,64.39,64.34,64.34,208862.0,53.7144,53.7228,53.681,53.681,208862.0
2019-10-04 11:50:00,64.35,64.38,64.33,64.35,197379.0,53.6894,53.7144,53.6727,53.6894,197379.0
2019-10-04 12:00:00,64.36,64.39,64.32,64.36,106896.0,53.6977,53.7228,53.6644,53.6977,106896.0
2019-10-04 12:10:00,64.36,64.4,64.34,64.34,201935.0,53.6977,53.7311,53.681,53.681,201935.0
2019-10-04 12:20:00,64.35,64.38,64.31,64.35,225008.0,53.6894,53.7144,53.656,53.6894,225008.0
2019-10-04 12:30:00,64.36,64.43,64.35,64.4,83920.0,53.6977,53.7561,53.6894,53.7311,83920.0
2019-10-04 12:40:00,64.4,64.44,64.38,64.43,98244.0,53.7311,53.7645,53.7144,53.7561,98244.0
2019-10-04 12:50:00,64.44,64.53,64.42,64.51,149214.0,53.7645,53.8396,53.7478,53.8229,149214.0
2019-10-04 13:00:00,64.52,64.55,64.43,64.43,206421.0,53.8312,53.8563,53.7561,53.7561,206421.0
2019-10-04 13:10:00,64.44,64.47,64.38,64.42,174114.0,53.7645,53.7895,53.7144,53.7478,174114.0
2019-10-04 13:20:00,64.42,64.51,64.41,64.46,1258481.0,53.7478,53.8229,53.7395,53.7812,1258481.0
2019-10-04 13:30:00,64.45,64.55,64.45,64.54,130602.0,53.7728,53.8563,53.7728,53.8479,130602.0
2019-10-04 13:40:00,64.53,64.61,64.51,64.61,355982.0,53.8396,53.9063,53.8229,53.9063,355982.0
2019-10-04 13:50:00,64.62,64.63,64.56,64.58,167511.0,53.9147,53.923,53.8646,53.8813,167511.0
2019-10-04 14:00:00,64.58,64.6,64.54,64.58,143996.0,53.8813,53.898,53.8479,53.8813,143996.0
2019-10-04 14:10:00,64.58,64.62,64.57,64.61,359581.0,53.8813,53.9147,53.8729,53.9063,359581.0
2019-10-04 14:20:00,64.6,64.64,64.58,64.59,353100.0,53.898,53.9313,53.8813,53.8896,353100.0
2019-10-04 14:30:00,64.58,64.65,64.57,64.65,131381.0,53.8813,53.9397,53.8729,53.9397,131381.0
2019-10-04 14:40:00,64.65,64.68,64.61,64.65,166066.0,53.9397,53.9647,53.9063,53.9397,166066.0
2019-10-04 14:50:00,64.64,64.67,64.6,64.66,138722.0,53.9313,53.9564,53.898,53.948,138722.0
2019-10-04 15:00:00,64.66,64.76,64.65,64.75,180590.0,53.948,54.0315,53.9397,54.0231,180590.0
2019-10-04 15:10:00,64.76,64.77,64.66,64.72,625997.0,54.0315,54.0398,53.948,53.9981,625997.0
2019-10-04 15:20:00,64.72,64.73,64.65,64.7,267265.0,53.9981,54.0064,53.9397,53.9814,267265.0
2019-10-04 15:30:00,64.7,64.8,64.7,64.79,534664.0,53.9814,54.0648,53.9814,54.0565,534664.0
2019-10-04 15:40:00,64.79,64.9,64.77,64.89,498818.0,54.0565,54.1483,54.0398,54.1399,498818.0
2019-10-04 15:50:00,64.89,64.91,64.73,64.81,1743648.0,54.1399,54.1566,54.0064,54.0732,1743648.0
2019-10-07 09:30:00,64.71,64.71,64.43,64.43,703990.0,53.9898,53.9898,53.7561,53.7561,703990.0
2019-10-07 09:40:00,64.42,64.5,64.4,64.46,286487.0,53.7478,53.8145,53.7311,53.7812,286487.0
2019-10-07 09:50:00,64.46,64.5,64.37,64.39,890793.0,53.7812,53.8145,53.7061,53.7228,890793.0
2019-10-07 10:00:00,64.39,64.51,64.36,64.5,576397.0,53.7228,53.8229,53.6977,53.8145,576397.0
2019-10-07 10:10:00,64.52,64.55,64.4,64.44,512789.0,53.8312,53.8563,53.7311,53.7645,512789.0
2019-10-07 10:20:00,64.44,64.49,64.43,64.47,398601.0,53.7645,53.8062,53.7561,53.7895,398601.0
2019-10-07 10:30:00,64.47,64.52,64.46,64.49,277856.0,53.7895,53.8312,53.7812,53.8062,277856.0
2019-10-07 10:40:00,64.48,64.58,64.48,64.5,147661.0,53.7979,53.8813,53.7979,53.8145,147661.0
2019-10-07 10:50:00,64.5,64.55,64.48,64.49,352872.0,53.8145,53.8563,53.7979,53.8062,352872.0
2019-10-07 11:00:00,64.48,64.49,64.42,64.44,441580.0,53.7979,53.8062,53.7478,53.7645,441580.0
2019-10-07 11:10:00,64.45,64.46,64.41,64.45,222068.0,53.7728,53.7812,53.7395,53.7728,222068.0
2019-10-07 11:20:00,64.46,64.52,64.44,64.51,160511.0,53.7812,53.8312,53.7645,53.8229,160511.0
2019-10-07 11:30:00,64.51,64.62,64.51,64.58,169613.0,53.8229,53.9147,53.8229,53.8813,169613.0
2019-10-07 11:40:00,64.57,64.63,64.56,64.58,101767.0,53.8729,53.923,53.8646,53.8813,101767.0
2019-10-07 11:50:00,64.57,64.66,64.56,64.65,170819.0,53.8729,53.948,53.8646,53.9397,170819.0
2019-10-07 12:00:00,64.66,64.68,64.61,64.67,143502.0,53.948,53.9647,53.9063,53.9564,143502.0
2019-10-07 12:10:00,64.67,64.7,64.63,64.65,324714.0,53.9564,53.9814,53.923,53.9397,324714.0
2019-10-07 12:20:00,64.65,64.67,64.57,64.58,123505.0,53.9397,53.9564,53.8729,53.8813,123505.0
2019-10-07 12:30:00,64.58,64.6,64.57,64.6,81783.0,53.8813,53.898,53.8729,53.898,81783.0
2019-10-07 12:40:00,64.6,64.65,64.58,64.65,93087.0,53.898,53.9397,53.8813,53.9397,93087.0
2019-10-07 12:50:00,64.66,64.67,64.61,64.62,106840.0,53.948,53.9564,53.9063,53.9147,106840.0
2019-10-07 13:00:00,64.62,64.66,64.6,64.6,98479.0,53.9147,53.948,53.898,53.898,98479.0
2019-10-07 13:10:00,64.6,64.64,64.59,64.63,137666.0,53.898,53.9313,53.8896,53.923,137666.0
2019-10-07 13:20:00,64.63,64.69,64.62,64.66,121632.0,53.923,53.9731,53.9147,53.948,121632.0
2019-10-07 13:30:00,64.67,64.78,64.66,64.69,711483.0,53.9564,54.0482,53.948,53.9731,711483.0
2019-10-07 13:40:00,64.7,64.78,64.7,64.76,219715.0,53.9814,54.0482,53.9814,54.0315,219715.0
2019-10-07 13:50:00,64.76,64.79,64.75,64.77,204247.0,54.0315,54.0565,54.0231,54.0398,204247.0
2019-10-07 14:00:00,64.77,64.78,64.66,64.69,192549.0,54.0398,54.0482,53.948,53.9731,192549.0
2019-10-07 14:10:00,64.68,64.7,64.57,64.62,412559.0,53.9647,53.9814,53.8729,53.9147,412559.0
2019-10-07 14:20:00,64.61,64.63,64.57,64.61,92041.0,53.9063,53.923,53.8729,53.9063,92041.0
2019-10-07 14:30:00,64.6,64.62,64.52,64.6,157544.0,53.898,53.9147,53.8312,53.898,157544.0
2019-10-07 14:40:00,64.59,64.65,64.58,64.61,131512.0,53.8896,53.9397,53.8813,53.9063,131512.0
2019-10-07 14:50:00,64.61,64.62,64.54,64.59,139615.0,53.9063,53.9147,53.8479,53.8896,139615.0
2019-10-07 15:00:00,64.59,64.63,64.57,64.61,182271.0,53.8896,53.923,53.8729,53.9063,182271.0
2019-10-07 15:10:00,64.61,64.67,64.57,64.63,260186.0,53.9063,53.9564,53.8729,53.923,260186.0
2019-10-07 15:20:00,64.62,64.68,64.57,64.66,185632.0,53.9147,53.9647,53.8729,53.948,185632.0
2019-10-07 15:30:00,64.66,64.66,64.51,64.57,226958.0,53.948,53.948,53.8229,53.8729,226958.0
2019-10-07 15:40:00,64.57,64.58,64.5,64.54,236846.0,53.8729,53.8813,53.8145,53.8479,236846.0
2019-10-07 15:50:00,64.53,64.65,64.49,64.53,863766.0,53.8396,53.9397,53.8062,53.8396,863766.0
2019-10-08 09:30:00,64.48,64.53,64.29,64.3,693554.0,53.7979,53.8396,53.6393,53.6477,693554.0
2019-10-08 09:40:00,64.3,64.4,64.27,64.33,607097.0,53.6477,53.7311,53.6226,53.6727,607097.0
2019-10-08 09:50:00,64.32,64.38,64.2,64.21,279691.0,53.6644,53.7144,53.5642,53.5726,279691.0
2019-10-08 10:00:00,64.21,64.27,64.07,64.07,346311.0,53.5726,53.6226,53.4558,53.4558,346311.0
2019-10-08 10:10:00,64.07,64.11,63.98,64.04,700923.0,53.4558,53.4892,53.3807,53.4307,700923.0
2019-10-08 10:20:00,64.04,64.07,63.99,64.03,826252.0,53.4307,53.4558,53.389,53.4224,826252.0
2019-10-08 10:30:00,64.03,64.08,63.96,64.08,358745.0,53.4224,53.4641,53.364,53.4641,358745.0
2019-10-08 10:40:00,64.08,64.09,63.99,64.06,322476.0,53.4641,53.4725,53.389,53.4474,322476.0
2019-10-08 10:50:00,64.06,64.17,64.02,64.13,311062.0,53.4474,53.5392,53.4141,53.5058,311062.0
2019-10-08 11:00:00,64.13,64.18,64.1,64.12,166137.0,53.5058,53.5476,53.4808,53.4975,166137.0
2019-10-08 11:10:00,64.12,64.2,64.09,64.18,558303.0,53.4975,53.5642,53.4725,53.5476,558303.0
2019-10-08 11:20:00,64.18,64.18,64.03,64.05,188049.0,53.5476,53.5476,53.4224,53.4391,188049.0
2019-10-08 11:30:00,64.05,64.1,63.98,64.08,498747.0,53.4391,53.4808,53.3807,53.4641,498747.0
2019-10-08 11:40:00,64.08,64.12,64.06,64.09,215099.0,53.4641,53.4975,53.4474,53.4725,215099.0
2019-10-08 11:50:00,64.1,64.12,64.06,64.09,170684.0,53.4808,53.4975,53.4474,53.4725,170684.0
2019-10-08 12:00:00,64.08,64.12,64.06,64.1,123201.0,53.4641,53.4975,53.4474,53.4808,123201.0
2019-10-08 12:10:00,64.11,64.17,64.11,64.14,89808.0,53.4892,53.5392,53.4892,53.5142,89808.0
2019-10-08 12:20:00,64.13,64.2,64.12,64.17,115759.0,53.5058,53.5642,53.4975,53.5392,115759.0
2019-10-08 12:30:00,64.17,64.18,64.13,64.17,120879.0,53.5392,53.5476,53.5058,53.5392,120879.0
2019-10-08 12:40:00,64.17,64.26,64.15,64.15,547970.0,53.5392,53.6143,53.5225,53.5225,547970.0
2019-10-08 12:50:00,64.16,64.22,64.13,64.22,199137.0,53.5309,53.5809,53.5058,53.5809,199137.0
2019-10-08 13:00:00,64.21,64.28,64.2,64.25,164348.0,53.5726,53.631,53.5642,53.606,164348.0
2019-10-08 13:10:00,64.25,64.25,64.18,64.23,129912.0,53.606,53.606,53.5476,53.5893,129912.0
2019-10-08 13:20:00,64.24,64.29,64.24,64.28,243823.0,53.5976,53.6393,53.5976,53.631,243823.0
2019-10-08 13:30:00,64.27,64.32,64.25,64.29,135520.0,53.6226,53.6644,53.606,53.6393,135520.0
2019-10-08 13:40:00,64.3,64.34,64.29,64.33,202337.0,53.6477,53.681,53.6393,53.6727,202337.0
2019-10-08 13:50:00,64.34,64.35,64.3,64.32,301133.0,53.681,53.6894,53.6477,53.6644,301133.0
2019-10-08 14:00:00,64.33,64.35,64.2,64.31,590054.0,53.6727,53.6894,53.5642,53.656,590054.0
2019-10-08 14:10:00,64.31,64.31,64.25,64.27,240931.0,53.656,53.656,53.606,53.6226,240931.0
2019-10-08 14:20:00,64.28,64.29,64.2,64.2,121494.0,53.631,53.6393,53.5642,53.5642,121494.0
2019-10-08 14:30:00,64.2,64.33,64.19,64.27,285909.0,53.5642,53.6727,53.5559,53.6226,285909.0
2019-10-08 14:40:00,64.27,64.37,64.25,64.36,210217.0,53.6226,53.7061,53.606,53.6977,210217.0
2019-10-08 14:50:00,64.37,64.37,64.04,64.14,538253.0,53.7061,53.7061,53.4307,53.5142,538253.0
2019-10-08 15:00:00,64.14,64.22,64.05,64.09,350384.0,53.5142,53.5809,53.4391,53.4725,350384.0
2019-10-08 15:10:00,64.08,64.15,64.01,64.12,1108232.0,53.4641,53.5225,53.4057,53.4975,1108232.0
2019-10-08 15:20:00,64.13,64.19,64.07,64.11,812781.0,53.5058,53.5559,53.4558,53.4892,812781.0
2019-10-08 15:30:00,64.1,64.17,63.94,63.95,745112.0,53.4808,53.5392,53.3473,53.3557,745112.0
2019-10-08 15:40:00,63.95,64.02,63.92,63.95,858665.0,53.3557,53.4141,53.3306,53.3557,858665.0
2019-10-08 15:50:00,63.94,64.03,63.89,63.91,2497530.0,53.3473,53.4224,53.3056,53.3223,2497530.0
2019-10-09 09:30:00,64.09,64.21,64.0,64.21,436890.0,53.4725,53.5726,53.3974,53.5726,436890.0
2019-10-09 09:40:00,64.21,64.28,64.16,64.24,246993.0,53.5726,53.631,53.5309,53.5976,246993.0
2019-10-09 09:50:00,64.25,64.26,64.07,64.1,218232.0,53.606,53.6143,53.4558,53.4808,218232.0
2019-10-09 10:00:00,64.1,64.17,63.98,64.03,152815.0,53.4808,53.5392,53.3807,53.4224,152815.0
2019-10-09 10:10:00,64.03,64.08,64.01,64.06,108512.0,53.4224,53.4641,53.4057,53.4474,108512.0
2019-10-09 10:20:00,64.05,64.14,64.03,64.14,189061.0,53.4391,53.5142,53.4224,53.5142,189061.0
2019-10-09 10:30:00,64.14,64.17,64.03,64.04,110153.0,53.5142,53.5392,53.4224,53.4307,110153.0
2019-10-09 10:40:00,64.04,64.16,64.03,64.13,192759.0,53.4307,53.5309,53.4224,53.5058,192759.0
2019-10-09 10:50:00,64.14,64.15,64.06,64.08,196668.0,53.5142,53.5225,53.4474,53.4641,196668.0
2019-10-09 11:00:00,64.09,64.12,64.0,64.04,351935.0,53.4725,53.4975,53.3974,53.4307,351935.0
2019-10-09 11:10:00,64.04,64.1,64.0,64.09,189389.0,53.4307,53.4808,53.3974,53.4725,189389.0
2019-10-09 11:20:00,64.1,64.11,64.03,64.03,105630.0,53.4808,53.4892,53.4224,53.4224,105630.0
2019-10-09 11:30:00,64.04,64.07,63.93,63.96,276786.0,53.4307,53.4558,53.339,53.364,276786.0
2019-10-09 11:40:00,63.97,64.02,63.95,63.99,189997.0,53.3723,53.4141,53.3557,53.389,189997.0
2019-10-09 11:50:00,63.99,64.04,63.98,64.01,191681.0,53.389,53.4307,53.3807,53.4057,191681.0
2019-10-09 12:00:00,64.02,64.12,64.01,64.09,185173.0,53.4141,53.4975,53.4057,53.4725,185173.0
2019-10-09 12:10:00,64.09,64.11,64.05,64.06,177533.0,53.4725,53.4892,53.4391,53.4474,177533.0
2019-10-09 12:20:00,64.06,64.1,64.05,64.09,177100.0,53.4474,53.4808,53.4391,53.4725,177100.0
2019-10-09 12:30:00,64.09,64.11,64.06,64.11,76960.0,53.4725,53.4892,53.4474,53.4892,76960.0
2019-10-09 12:40:00,64.11,64.18,64.11,64.16,95297.0,53.4892,53.5476,53.4892,53.5309,95297.0
2019-10-09 12:50:00,64.16,64.18,64.14,64.17,183399.0,53.5309,53.5476,53.5142,53.5392,183399.0
2019-10-09 13:00:00,64.18,64.24,64.17,64.2,233410.0,53.5476,53.5976,53.5392,53.5642,233410.0
2019-10-09 13:10:00,64.19,64.23,64.17,64.22,126445.0,53.5559,53.5893,53.5392,53.5809,126445.0
2019-10-09 13:20:00,64.22,64.3,64.22,64.28,75395.0,53.5809,53.6477,53.5809,53.631,75395.0
2019-10-09 13:30:00,64.27,64.28,64.25,64.26,144622.0,53.6226,53.631,53.606,53.6143,144622.0
2019-10-09 13:40:00,64.25,64.3,64.24,64.29,78864.0,53.606,53.6477,53.5976,53.6393,78864.0
2019-10-09 13:50:00,64.29,64.34,64.28,64.31,84879.0,53.6393,53.681,53.631,53.656,84879.0
2019-10-09 14:00:00,64.31,64.34,64.29,64.31,146469.0,53.656,53.681,53.6393,53.656,146469.0
2019-10-09 14:10:00,64.31,64.36,64.28,64.34,118638.0,53.656,53.6977,53.631,53.681,118638.0
2019-10-09 14:20:00,64.33,64.39,64.32,64.36,95070.0,53.6727,53.7228,53.6644,53.6977,95070.0
2019-10-09 14:30:00,64.36,64.4,64.35,64.36,58872.0,53.6977,53.7311,53.6894,53.6977,58872.0
2019-10-09 14:40:00,64.35,64.41,64.33,64.34,124112.0,53.6894,53.7395,53.6727,53.681,124112.0
2019-10-09 14:50:00,64.34,64.39,64.3,64.39,234566.0,53.681,53.7228,53.6477,53.7228,234566.0
2019-10-09 15:00:00,64.38,64.42,64.36,64.41,91792.0,53.7144,53.7478,53.6977,53.7395,91792.0
2019-10-09 15:10:00,64.41,64.43,64.35,64.4,265123.0,53.7395,53.7561,53.6894,53.7311,265123.0
2019-10-09 15:20:00,64.39,64.44,64.37,64.39,244812.0,53.7228,53.7645,53.7061,53.7228,244812.0
2019-10-09 15:30:00,64.39,64.48,64.35,64.47,247807.0,53.7228,53.7979,53.6894,53.7895,247807.0
2019-10-09 15:40:00,64.47,64.47,64.21,64.27,775405.0,53.7895,53.7895,53.5726,53.6226,775405.0
2019-10-09 15:50:00,64.27,64.33,64.18,64.23,963406.0,53.6226,53.6727,53.5476,53.5893,963406.0
2019-10-10 09:30:00,64.08,64.08,63.66,63.67,730134.0,53.4641,53.4641,53.1137,53.122,730134.0
2019-10-10 09:40:00,63.66,63.84,63.6,63.83,643613.0,53.1137,53.2639,53.0636,53.2555,643613.0
2019-10-10 09:50:00,63.82,63.91,63.75,63.91,477698.0,53.2472,53.3223,53.1888,53.3223,477698.0
2019-10-10 10:00:00,63.91,64.0,63.88,63.98,326325.0,53.3223,53.3974,53.2973,53.3807,326325.0
2019-10-10 10:10:00,63.98,64.05,63.9,64.04,250710.0,53.3807,53.4391,53.3139,53.4307,250710.0
2019-10-10 10:20:00,64.04,64.06,64.01,64.05,240146.0,53.4307,53.4474,53.4057,53.4391,240146.0
2019-10-10 10:30:00,64.06,64.08,64.02,64.03,319291.0,53.4474,53.4641,53.4141,53.4224,319291.0
2019-10-10 10:40:00,64.03,64.04,63.92,63.93,231051.0,53.4224,53.4307,53.3306,53.339,231051.0
2019-10-10 10:50:00,63.92,64.04,63.92,64.04,209174.0,53.3306,53.4307,53.3306,53.4307,209174.0
2019-10-10 11:00:00,64.05,64.08,64.01,64.06,147280.0,53.4391,53.4641,53.4057,53.4474,147280.0
2019-10-10 11:10:00,64.07,64.12,64.05,64.11,132430.0,53.4558,53.4975,53.4391,53.4892,132430.0
2019-10-10 11:20:00,64.11,64.16,64.08,64.16,169766.0,53.4892,53.5309,53.4641,53.5309,169766.0
2019-10-10 11:30:00,64.16,64.2,64.1,64.11,171437.0,53.5309,53.5642,53.4808,53.4892,171437.0
2019-10-10 11:40:00,64.11,64.14,64.08,64.11,302380.0,53.4892,53.5142,53.4641,53.4892,302380.0
2019-10-10 11:50:00,64.11,64.13,64.07,64.13,235279.0,53.4892,53.5058,53.4558,53.5058,235279.0
2019-10-10 12:00:00,64.13,64.17,64.1,64.15,226135.0,53.5058,53.5392,53.4808,53.5225,226135.0
2019-10-10 12:10:00,64.16,64.25,64.15,64.23,162998.0,53.5309,53.606,53.5225,53.5893,162998.0
2019-10-10 12:20:00,64.24,64.24,64.18,64.22,148302.0,53.5976,53.5976,53.5476,53.5809,148302.0
2019-10-10 12:30:00,64.22,64.22,64.16,64.19,303219.0,53.5809,53.5809,53.5309,53.5559,303219.0
2019-10-10 12:40:00,64.19,64.25,64.18,64.24,117833.0,53.5559,53.606,53.5476,53.5976,117833.0
2019-10-10 12:50:00,64.25,64.26,64.19,64.23,139260.0,53.606,53.6143,53.5559,53.5893,139260.0
2019-10-10 13:00:00,64.23,64.29,64.22,64.27,160937.0,53.5893,53.6393,53.5809,53.6226,160937.0
2019-10-10 13:10:00,64.28,64.28,64.22,64.22,77402.0,53.631,53.631,53.5809,53.5809,77402.0
2019-10-10 13:20:00,64.23,64.25,64.19,64.22,160472.0,53.5893,53.606,53.5559,53.5809,160472.0
2019-10-10 13:30:00,64.22,64.25,64.19,64.22,143842.0,53.5809,53.606,53.5559,53.5809,143842.0
2019-10-10 13:40:00,64.23,64.29,64.21,64.28,91823.0,53.5893,53.6393,53.5726,53.631,91823.0
2019-10-10 13:50:00,64.29,64.3,64.24,64.27,136480.0,53.6393,53.6477,53.5976,53.6226,136480.0
2019-10-10 14:00:00,64.27,64.29,64.1,64.17,373700.0,53.6226,53.6393,53.4808,53.5392,373700.0
2019-10-10 14:10:00,64.18,64.22,64.15,64.18,209575.0,53.5476,53.5809,53.5225,53.5476,209575.0
2019-10-10 14:20:00,64.18,64.2,64.14,64.18,71089.0,53.5476,53.5642,53.5142,53.5476,71089.0
2019-10-10 14:30:00,64.17,64.23,64.15,64.16,75209.0,53.5392,53.5893,53.5225,53.5309,75209.0
2019-10-10 14:40:00,64.16,64.16,64.11,64.13,87746.0,53.5309,53.5309,53.4892,53.5058,87746.0
2019-10-10 14:50:00,64.13,64.16,64.09,64.12,82607.0,53.5058,53.5309,53.4725,53.4975,82607.0
2019-10-10 15:00:00,64.11,64.15,64.1,64.13,269105.0,53.4892,53.5225,53.4808,53.5058,269105.0
2019-10-10 15:10:00,64.12,64.15,64.09,64.14,190140.0,53.4975,53.5225,53.4725,53.5142,190140.0
2019-10-10 15:20:00,64.14,64.2,64.12,64.19,136986.0,53.5142,53.5642,53.4975,53.5559,136986.0
2019-10-10 15:30:00,64.19,64.2,64.06,64.08,397420.0,53.5559,53.5642,53.4474,53.4641,397420.0
2019-10-10 15:40:00,64.07,64.16,64.04,64.15,451663.0,53.4558,53.5309,53.4307,53.5225,451663.0
2019-10-10 15:50:00,64.14,64.19,64.05,64.16,2995896.0,53.5142,53.5559,53.4391,53.5309,2995896.0
2019-10-11 09:30:00,64.1,64.11,63.84,63.9,1704217.0,53.4808,53.4892,53.2639,53.3139,1704217.0
2019-10-11 09:40:00,63.91,64.12,63.89,64.01,627267.0,53.3223,53.4975,53.3056,53.4057,627267.0
2019-10-11 09:50:00,64.0,64.02,63.83,63.88,566859.0,53.3974,53.4141,53.2555,53.2973,566859.0
2019-10-11 10:00:00,63.88,63.94,63.75,63.82,466418.0,53.2973,53.3473,53.1888,53.2472,466418.0
2019-10-11 10:10:00,63.81,63.91,63.77,63.84,437822.0,53.2388,53.3223,53.2055,53.2639,437822.0
2019-10-11 10:20:00,63.84,63.88,63.77,63.8,445196.0,53.2639,53.2973,53.2055,53.2305,445196.0
2019-10-11 10:30:00,63.8,63.81,63.74,63.74,552175.0,53.2305,53.2388,53.1804,53.1804,552175.0
2019-10-11 10:40:00,63.74,63.84,63.7,63.82,438182.0,53.1804,53.2639,53.1471,53.2472,438182.0
2019-10-11 10:50:00,63.83,63.96,63.82,63.94,266959.0,53.2555,53.364,53.2472,53.3473,266959.0
2019-10-11 11:00:00,63.95,64.07,63.94,63.98,502733.0,53.3557,53.4558,53.3473,53.3807,502733.0
2019-10-11 11:10:00,63.99,64.09,63.98,64.06,311400.0,53.389,53.4725,53.3807,53.4474,311400.0
2019-10-11 11:20:00,64.06,64.1,64.03,64.06,258655.0,53.4474,53.4808,53.4224,53.4474,258655.0
2019-10-11 11:30:00,64.06,64.12,64.05,64.07,373307.0,53.4474,53.4975,53.4391,53.4558,373307.0
2019-10-11 11:40:00,64.06,64.08,63.99,64.02,457844.0,53.4474,53.4641,53.389,53.4141,457844.0
2019-10-11 11:50:00,64.02,64.1,63.99,64.1,100038.0,53.4141,53.4808,53.389,53.4808,100038.0
2019-10-11 12:00:00,64.1,64.14,64.08,64.1,174700.0,53.4808,53.5142,53.4641,53.4808,174700.0
2019-10-11 12:10:00,64.09,64.14,64.08,64.11,99675.0,53.4725,53.5142,53.4641,53.4892,99675.0
2019-10-11 12:20:00,64.1,64.19,64.09,64.18,191764.0,53.4808,53.5559,53.4725,53.5476,191764.0
2019-10-11 12:30:00,64.18,64.2,64.05,64.12,385199.0,53.5476,53.5642,53.4391,53.4975,385199.0
2019-10-11 12:40:00,64.13,64.21,64.1,64.2,162591.0,53.5058,53.5726,53.4808,53.5642,162591.0
2019-10-11 12:50:00,64.21,64.23,64.17,64.22,153835.0,53.5726,53.5893,53.5392,53.5809,153835.0
2019-10-11 13:00:00,64.21,64.24,64.17,64.18,129250.0,53.5726,53.5976,53.5392,53.5476,129250.0
2019-10-11 13:10:00,64.18,64.19,64.15,64.18,155912.0,53.5476,53.5559,53.5225,53.5476,155912.0
2019-10-11 13:20:00,64.19,64.31,64.17,64.22,452063.0,53.5559,53.656,53.5392,53.5809,452063.0
2019-10-11 13:30:00,64.22,64.27,64.19,64.24,118196.0,53.5809,53.6226,53.5559,53.5976,118196.0
2019-10-11 13:40:00,64.23,64.24,64.2,64.2,174972.0,53.5893,53.5976,53.5642,53.5642,174972.0
2019-10-11 13:50:00,64.2,64.23,64.16,64.17,104245.0,53.5642,53.5893,53.5309,53.5392,104245.0
2019-10-11 14:00:00,64.17,64.17,64.09,64.1,131798.0,53.5392,53.5392,53.4725,53.4808,131798.0
2019-10-11 14:10:00,64.1,64.1,64.03,64.08,185365.0,53.4808,53.4808,53.4224,53.4641,185365.0
2019-10-11 14:20:00,64.08,64.08,64.02,64.03,365053.0,53.4641,53.4641,53.4141,53.4224,365053.0
2019-10-11 14:30:00,64.03,64.05,64.01,64.04,200697.0,53.4224,53.4391,53.4057,53.4307,200697.0
2019-10-11 14:40:00,64.04,64.12,64.02,64.09,137723.0,53.4307,53.4975,53.4141,53.4725,137723.0
2019-10-11 14:50:00,64.1,64.17,64.09,64.17,173754.0,53.4808,53.5392,53.4725,53.5392,173754.0
2019-10-11 15:00:00,64.16,64.2,64.13,64.17,153108.0,53.5309,53.5642,53.5058,53.5392,153108.0
2019-10-11 15:10:00,64.17,64.29,64.15,64.24,262056.0,53.5392,53.6393,53.5225,53.5976,262056.0
2019-10-11 15:20:00,64.25,64.27,64.2,64.23,334916.0,53.606,53.6226,53.5642,53.5893,334916.0
2019-10-11 15:30:00,64.24,64.32,64.16,64.29,461880.0,53.5976,53.6644,53.5309,53.6393,461880.0
2019-10-11 15:40:00,64.29,64.3,63.98,64.04,703919.0,53.6393,53.6477,53.3807,53.4307,703919.0
2019-10-11 15:50:00,64.04,64.12,63.89,63.91,1668642.0,53.4307,53.4975,53.3056,53.3223,1668642.0
2019-10-14 09:30:00,64.1,64.13,63.86,64.07,538875.0,53.4808,53.5058,53.2806,53.4558,538875.0
2019-10-14 09:40:00,64.06,64.1,63.89,63.92,230565.0,53.4474,53.4808,53.3056,53.3306,230565.0
2019-10-14 09:50:00,63.91,63.93,63.84,63.91,158286.0,53.3223,53.339,53.2639,53.3223,158286.0
2019-10-14 10:00:00,63.91,64.0,63.91,64.0,155409.0,53.3223,53.3974,53.3223,53.3974,155409.0
2019-10-14 10:10:00,64.0,64.03,63.86,63.87,253278.0,53.3974,53.4224,53.2806,53.2889,253278.0
2019-10-14 10:20:00,63.87,63.9,63.84,63.9,124547.0,53.2889,53.3139,53.2639,53.3139,124547.0
2019-10-14 10:30:00,63.9,63.92,63.85,63.91,113513.0,53.3139,53.3306,53.2722,53.3223,113513.0
2019-10-14 10:40:00,63.91,63.92,63.85,63.87,73629.0,53.3223,53.3306,53.2722,53.2889,73629.0
2019-10-14 10:50:00,63.87,63.87,63.83,63.85,147368.0,53.2889,53.2889,53.2555,53.2722,147368.0
2019-10-14 11:00:00,63.85,63.87,63.78,63.8,118846.0,53.2722,53.2889,53.2138,53.2305,118846.0
2019-10-14 11:10:00,63.8,63.82,63.78,63.81,74954.0,53.2305,53.2472,53.2138,53.2388,74954.0
2019-10-14 11:20:00,63.81,63.81,63.7,63.72,132799.0,53.2388,53.2388,53.1471,53.1638,132799.0
2019-10-14 11:30:00,63.72,63.76,63.71,63.73,134006.0,53.1638,53.1971,53.1554,53.1721,134006.0
2019-10-14 11:40:00,63.73,63.73,63.61,63.63,237280.0,53.1721,53.1721,53.072,53.0887,237280.0
2019-10-14 11:50:00,63.63,63.64,63.56,63.57,328094.0,53.0887,53.097,53.0303,53.0386,328094.0
2019-10-14 12:00:00,63.57,63.59,63.51,63.55,190522.0,53.0386,53.0553,52.9885,53.0219,190522.0
2019-10-14 12:10:00,63.55,63.56,63.4,63.4,204386.0,53.0219,53.0303,52.8968,52.8968,204386.0
2019-10-14 12:20:00,63.4,63.46,63.4,63.45,218987.0,52.8968,52.9468,52.8968,52.9385,218987.0
2019-10-14 12:30:00,63.46,63.55,63.45,63.55,122275.0,52.9468,53.0219,52.9385,53.0219,122275.0
2019-10-14 12:40:00,63.55,63.55,63.49,63.49,72151.0,53.0219,53.0219,52.9719,52.9719,72151.0
2019-10-14 12:50:00,63.49,63.49,63.32,63.37,591333.0,52.9719,52.9719,52.83,52.8717,591333.0
2019-10-14 13:00:00,63.36,63.44,63.34,63.42,283167.0,52.8634,52.9301,52.8467,52.9135,283167.0
2019-10-14 13:10:00,63.42,63.46,63.41,63.43,170334.0,52.9135,52.9468,52.9051,52.9218,170334.0
2019-10-14 13:20:00,63.43,63.43,63.4,63.43,121457.0,52.9218,52.9218,52.8968,52.9218,121457.0
2019-10-14 13:30:00,63.43,63.43,63.4,63.41,238447.0,52.9218,52.9218,52.8968,52.9051,238447.0
2019-10-14 13:40:00,63.41,63.53,63.4,63.53,73584.0,52.9051,53.0052,52.8968,53.0052,73584.0
2019-10-14 13:50:00,63.52,63.57,63.51,63.55,230060.0,52.9969,53.0386,52.9885,53.0219,230060.0
2019-10-14 14:00:00,63.56,63.58,63.53,63.53,98339.0,53.0303,53.047,53.0052,53.0052,98339.0
2019-10-14 14:10:00,63.54,63.6,63.52,63.6,121896.0,53.0136,53.0636,52.9969,53.0636,121896.0
2019-10-14 14:20:00,63.6,63.61,63.57,63.59,83667.0,53.0636,53.072,53.0386,53.0553,83667.0
2019-10-14 14:30:00,63.59,63.6,63.54,63.55,95918.0,53.0553,53.0636,53.0136,53.0219,95918.0
2019-10-14 14:40:00,63.55,63.59,63.54,63.56,130663.0,53.0219,53.0553,53.0136,53.0303,130663.0
2019-10-14 14:50:00,63.57,63.61,63.56,63.56,98238.0,53.0386,53.072,53.0303,53.0303,98238.0
2019-10-14 15:00:00,63.56,63.57,63.55,63.55,63040.0,53.0303,53.0386,53.0219,53.0219,63040.0
2019-10-14 15:10:00,63.55,63.61,63.54,63.59,187117.0,53.0219,53.072,53.0136,53.0553,187117.0
2019-10-14 15:20:00,63.6,63.63,63.58,63.59,149009.0,53.0636,53.0887,53.047,53.0553,149009.0
2019-10-14 15:30:00,63.6,63.6,63.48,63.51,199725.0,53.0636,53.0636,52.9635,52.9885,199725.0
2019-10-14 15:40:00,63.51,63.52,63.46,63.48,366185.0,52.9885,52.9969,52.9468,52.9635,366185.0
2019-10-14 15:50:00,63.47,63.55,63.46,63.5,1497628.0,52.9552,53.0219,52.9468,52.9802,1497628.0
2019-10-15 09:30:00,63.55,63.68,63.51,63.6,248634.0,53.0219,53.1304,52.9885,53.0636,248634.0
2019-10-15 09:40:00,63.6,63.62,63.54,63.59,329517.0,53.0636,53.0803,53.0136,53.0553,329517.0
2019-10-15 09:50:00,63.59,63.7,63.58,63.66,228593.0,53.0553,53.1471,53.047,53.1137,228593.0
2019-10-15 10:00:00,63.67,63.67,63.59,63.64,646338.0,53.122,53.122,53.0553,53.097,646338.0
2019-10-15 10:10:00,63.65,63.65,63.52,63.52,336059.0,53.1054,53.1054,52.9969,52.9969,336059.0
2019-10-15 10:20:00,63.52,63.54,63.42,63.42,856850.0,52.9969,53.0136,52.9135,52.9135,856850.0
2019-10-15 10:30:00,63.42,63.43,63.21,63.23,730190.0,52.9135,52.9218,52.7382,52.7549,730190.0
2019-10-15 10:40:00,63.23,63.37,63.23,63.34,515029.0,52.7549,52.8717,52.7549,52.8467,515029.0
2019-10-15 10:50:00,63.34,63.42,63.29,63.42,312610.0,52.8467,52.9135,52.805,52.9135,312610.0
2019-10-15 11:00:00,63.43,63.5,63.4,63.48,277584.0,52.9218,52.9802,52.8968,52.9635,277584.0
2019-10-15 11:10:00,63.47,63.47,63.39,63.4,218478.0,52.9552,52.9552,52.8884,52.8968,218478.0
2019-10-15 11:20:00,63.39,63.44,63.36,63.44,236714.0,52.8884,52.9301,52.8634,52.9301,236714.0
2019-10-15 11:30:00,63.44,63.44,63.37,63.4,173905.0,52.9301,52.9301,52.8717,52.8968,173905.0
2019-10-15 11:40:00,63.39,63.47,63.39,63.46,162470.0,52.8884,52.9552,52.8884,52.9468,162470.0
2019-10-15 11:50:00,63.46,63.47,63.42,63.44,175281.0,52.9468,52.9552,52.9135,52.9301,175281.0
2019-10-15 12:00:00,63.44,63.47,63.42,63.45,203401.0,52.9301,52.9552,52.9135,52.9385,203401.0
2019-10-15 12:10:00,63.45,63.47,63.34,63.35,225345.0,52.9385,52.9552,52.8467,52.8551,225345.0
2019-10-15 12:20:00,63.36,63.41,63.34,63.4,182169.0,52.8634,52.9051,52.8467,52.8968,182169.0
2019-10-15 12:30:00,63.39,63.41,63.37,63.39,102896.0,52.8884,52.9051,52.8717,52.8884,102896.0
2019-10-15 12:40:00,63.39,63.4,63.33,63.34,145221.0,52.8884,52.8968,52.8384,52.8467,145221.0
2019-10-15 12:50:00,63.34,63.38,63.31,63.36,199870.0,52.8467,52.8801,52.8217,52.8634,199870.0
2019-10-15 13:00:00,63.36,63.38,63.29,63.3,98775.0,52.8634,52.8801,52.805,52.8133,98775.0
2019-10-15 13:10:00,63.3,63.32,63.26,63.26,141882.0,52.8133,52.83,52.78,52.78,141882.0
2019-10-15 13:20:00,63.26,63.27,63.22,63.25,306580.0,52.78,52.7883,52.7466,52.7716,306580.0
2019-10-15 13:30:00,63.25,63.28,63.2,63.23,699165.0,52.7716,52.7967,52.7299,52.7549,699165.0
2019-10-15 13:40:00,63.22,63.23,63.14,63.15,667560.0,52.7466,52.7549,52.6798,52.6882,667560.0
2019-10-15 13:50:00,63.16,63.19,63.16,63.18,272352.0,52.6965,52.7216,52.6965,52.7132,272352.0
2019-10-15 14:00:00,63.18,63.26,63.18,63.25,341443.0,52.7132,52.78,52.7132,52.7716,341443.0
2019-10-15 14:10:00,63.25,63.33,63.25,63.32,374355.0,52.7716,52.8384,52.7716,52.83,374355.0
2019-10-15 14:20:00,63.31,63.4,63.31,63.38,357633.0,52.8217,52.8968,52.8217,52.8801,357633.0
2019-10-15 14:30:00,63.38,63.41,63.37,63.38,324223.0,52.8801,52.9051,52.8717,52.8801,324223.0
2019-10-15 14:40:00,63.39,63.41,63.36,63.37,348656.0,52.8884,52.9051,52.8634,52.8717,348656.0
2019-10-15 14:50:00,63.36,63.39,63.36,63.39,183617.0,52.8634,52.8884,52.8634,52.8884,183617.0
2019-10-15 15:00:00,63.4,63.47,63.37,63.44,280591.0,52.8968,52.9552,52.8717,52.9301,280591.0
2019-10-15 15:10:00,63.43,63.45,63.42,63.43,268203.0,52.9218,52.9385,52.9135,52.9218,268203.0
2019-10-15 15:20:00,63.43,63.48,63.41,63.48,156102.0,52.9218,52.9635,52.9051,52.9635,156102.0
2019-10-15 15:30:00,63.48,63.48,63.4,63.4,383809.0,52.9635,52.9635,52.8968,52.8968,383809.0
2019-10-15 15:40:00,63.4,63.41,63.29,63.32,718624.0,52.8968,52.9051,52.805,52.83,718624.0
2019-10-15 15:50:00,63.31,63.36,63.29,63.31,1614646.0,52.8217,52.8634,52.805,52.8217,1614646.0
2019-10-16 09:30:00,63.26,63.28,62.99,63.02,1346872.0,52.78,52.7967,52.5547,52.5797,1346872.0
2019-10-16 09:40:00,63.03,63.12,62.98,63.11,759097.0,52.5881,52.6632,52.5464,52.6548,759097.0
2019-10-16 09:50:00,63.11,63.28,63.1,63.27,338785.0,52.6548,52.7967,52.6465,52.7883,338785.0
2019-10-16 10:00:00,63.26,63.32,63.17,63.28,451360.0,52.78,52.83,52.7049,52.7967,451360.0
2019-10-16 10:10:00,63.26,63.28,63.22,63.22,172159.0,52.78,52.7967,52.7466,52.7466,172159.0
2019-10-16 10:20:00,63.23,63.28,63.21,63.24,198770.0,52.7549,52.7967,52.7382,52.7633,198770.0
2019-10-16 10:30:00,63.24,63.24,63.14,63.16,165566.0,52.7633,52.7633,52.6798,52.6965,165566.0
2019-10-16 10:40:00,63.16,63.23,63.14,63.23,141222.0,52.6965,52.7549,52.6798,52.7549,141222.0
2019-10-16 10:50:00,63.24,63.32,63.21,63.31,254250.0,52.7633,52.83,52.7382,52.8217,254250.0
2019-10-16 11:00:00,63.31,63.35,63.25,63.28,647338.0,52.8217,52.8551,52.7716,52.7967,647338.0
2019-10-16 11:10:00,63.29,63.31,63.24,63.25,226889.0,52.805,52.8217,52.7633,52.7716,226889.0
2019-10-16 11:20:00,63.25,63.31,63.22,63.3,280564.0,52.7716,52.8217,52.7466,52.8133,280564.0
2019-10-16 11:30:00,63.3,63.3,63.23,63.25,430374.0,52.8133,52.8133,52.7549,52.7716,430374.0
2019-10-16 11:40:00,63.25,63.31,63.23,63.31,210561.0,52.7716,52.8217,52.7549,52.8217,210561.0
2019-10-16 11:50:00,63.31,63.33,63.24,63.25,163855.0,52.8217,52.8384,52.7633,52.7716,163855.0
2019-10-16 12:00:00,63.26,63.27,63.22,63.24,184855.0,52.78,52.7883,52.7466,52.7633,184855.0
2019-10-16 12:10:00,63.24,63.27,63.23,63.26,95048.0,52.7633,52.7883,52.7549,52.78,95048.0
2019-10-16 12:20:00,63.26,63.33,63.25,63.3,107595.0,52.78,52.8384,52.7716,52.8133,107595.0
2019-10-16 12:30:00,63.31,63.33,63.28,63.29,125134.0,52.8217,52.8384,52.7967,52.805,125134.0
2019-10-16 12:40:00,63.29,63.36,63.28,63.36,178532.0,52.805,52.8634,52.7967,52.8634,178532.0
2019-10-16 12:50:00,63.35,63.45,63.33,63.41,189605.0,52.8551,52.9385,52.8384,52.9051,189605.0
2019-10-16 13:00:00,63.42,63.43,63.38,63.41,163998.0,52.9135,52.9218,52.8801,52.9051,163998.0
2019-10-16 13:10:00,63.41,63.42,63.34,63.37,252920.0,52.9051,52.9135,52.8467,52.8717,252920.0
2019-10-16 13:20:00,63.38,63.39,63.34,63.37,173172.0,52.8801,52.8884,52.8467,52.8717,173172.0
2019-10-16 13:30:00,63.37,63.38,63.34,63.38,142461.0,52.8717,52.8801,52.8467,52.8801,142461.0
2019-10-16 13:40:00,63.37,63.39,63.29,63.32,239321.0,52.8717,52.8884,52.805,52.83,239321.0
2019-10-16 13:50:00,63.32,63.36,63.3,63.32,131939.0,52.83,52.8634,52.8133,52.83,131939.0
2019-10-16 14:00:00,63.33,63.34,63.28,63.28,177415.0,52.8384,52.8467,52.7967,52.7967,177415.0
2019-10-16 14:10:00,63.29,63.33,63.26,63.32,230573.0,52.805,52.8384,52.78,52.83,230573.0
2019-10-16 14:20:00,63.31,63.33,63.29,63.32,82956.0,52.8217,52.8384,52.805,52.83,82956.0
2019-10-16 14:30:00,63.31,63.41,63.31,63.4,360035.0,52.8217,52.9051,52.8217,52.8968,360035.0
2019-10-16 14:40:00,63.4,63.42,63.35,63.36,97950.0,52.8968,52.9135,52.8551,52.8634,97950.0
2019-10-16 14:50:00,63.37,63.39,63.35,63.37,124481.0,52.8717,52.8884,52.8551,52.8717,124481.0
2019-10-16 15:00:00,63.38,63.38,63.31,63.31,179184.0,52.8801,52.8801,52.8217,52.8217,179184.0
2019-10-16 15:10:00,63.31,63.35,63.29,63.34,650712.0,52.8217,52.8551,52.805,52.8467,650712.0
2019-10-16 15:20:00,63.34,63.36,63.31,63.33,540947.0,52.8467,52.8634,52.8217,52.8384,540947.0
2019-10-16 15:30:00,63.33,63.34,63.27,63.33,233879.0,52.8384,52.8467,52.7883,52.8384,233879.0
2019-10-16 15:40:00,63.33,63.4,63.29,63.39,800855.0,52.8384,52.8968,52.805,52.8884,800855.0
2019-10-16 15:50:00,63.39,63.48,63.38,63.46,2284562.0,52.8884,52.9635,52.8801,52.9468,2284562.0
2019-10-17 09:30:00,63.45,63.58,63.33,63.44,472772.0,52.9385,53.047,52.8384,52.9301,472772.0
2019-10-17 09:40:00,63.44,63.53,63.42,63.52,393378.0,52.9301,53.0052,52.9135,52.9969,393378.0
2019-10-17 09:50:00,63.52,63.57,63.46,63.55,339188.0,52.9969,53.0386,52.9468,53.0219,339188.0
2019-10-17 10:00:00,63.55,63.61,63.44,63.45,395908.0,53.0219,53.072,52.9301,52.9385,395908.0
2019-10-17 10:10:00,63.45,63.48,63.37,63.4,381703.0,52.9385,52.9635,52.8717,52.8968,381703.0
2019-10-17 10:20:00,63.4,63.41,63.29,63.39,489067.0,52.8968,52.9051,52.805,52.8884,489067.0
2019-10-17 10:30:00,63.4,63.45,63.38,63.43,260861.0,52.8968,52.9385,52.8801,52.9218,260861.0
2019-10-17 10:40:00,63.44,63.53,63.42,63.51,248835.0,52.9301,53.0052,52.9135,52.9885,248835.0
2019-10-17 10:50:00,63.5,63.51,63.44,63.44,292537.0,52.9802,52.9885,52.9301,52.9301,292537.0
2019-10-17 11:00:00,63.44,63.46,63.35,63.37,225933.0,52.9301,52.9468,52.8551,52.8717,225933.0
2019-10-17 11:10:00,63.37,63.43,63.36,63.43,136922.0,52.8717,52.9218,52.8634,52.9218,136922.0
2019-10-17 11:20:00,63.42,63.44,63.38,63.39,188218.0,52.9135,52.9301,52.8801,52.8884,188218.0
2019-10-17 11:30:00,63.39,63.4,63.35,63.37,241522.0,52.8884,52.8968,52.8551,52.8717,241522.0
2019-10-17 11:40:00,63.37,63.43,63.35,63.4,239475.0,52.8717,52.9218,52.8551,52.8968,239475.0
2019-10-17 11:50:00,63.41,63.44,63.37,63.43,77575.0,52.9051,52.9301,52.8717,52.9218,77575.0
2019-10-17 12:00:00,63.43,63.43,63.4,63.42,58591.0,52.9218,52.9218,52.8968,52.9135,58591.0
2019-10-17 12:10:00,63.42,63.45,63.41,63.45,107150.0,52.9135,52.9385,52.9051,52.9385,107150.0
2019-10-17 12:20:00,63.45,63.54,63.44,63.54,240415.0,52.9385,53.0136,52.9301,53.0136,240415.0
2019-10-17 12:30:00,63.54,63.6,63.54,63.6,199905.0,53.0136,53.0636,53.0136,53.0636,199905.0
2019-10-17 12:40:00,63.6,63.66,63.59,63.66,187234.0,53.0636,53.1137,53.0553,53.1137,187234.0
2019-10-17 12:50:00,63.66,63.72,63.65,63.69,242938.0,53.1137,53.1638,53.1054,53.1387,242938.0
2019-10-17 13:00:00,63.69,63.72,63.66,63.67,339487.0,53.1387,53.1638,53.1137,53.122,339487.0
2019-10-17 13:10:00,63.67,63.67,63.62,63.65,224055.0,53.122,53.122,53.0803,53.1054,224055.0
2019-10-17 13:20:00,63.64,63.66,63.59,63.59,277358.0,53.097,53.1137,53.0553,53.0553,277358.0
2019-10-17 13:30:00,63.6,63.6,63.53,63.55,83834.0,53.0636,53.0636,53.0052,53.0219,83834.0
2019-10-17 13:40:00,63.55,63.56,63.52,63.55,189697.0,53.0219,53.0303,52.9969,53.0219,189697.0
2019-10-17 13:50:00,63.54,63.59,63.53,63.58,71209.0,53.0136,53.0553,53.0052,53.047,71209.0
2019-10-17 14:00:00,63.58,63.63,63.54,63.62,84098.0,53.047,53.0887,53.0136,53.0803,84098.0
2019-10-17 14:10:00,63.61,63.65,63.59,63.61,46498.0,53.072,53.1054,53.0553,53.072,46498.0
2019-10-17 14:20:00,63.61,63.64,63.59,63.63,132945.0,53.072,53.097,53.0553,53.0887,132945.0
2019-10-17 14:30:00,63.62,63.66,63.61,63.64,152478.0,53.0803,53.1137,53.072,53.097,152478.0
2019-10-17 14:40:00,63.65,63.68,63.63,63.66,83577.0,53.1054,53.1304,53.0887,53.1137,83577.0
2019-10-17 14:50:00,63.66,63.7,63.65,63.66,83844.0,53.1137,53.1471,53.1054,53.1137,83844.0
2019-10-17 15:00:00,63.67,63.7,63.66,63.68,83084.0,53.122,53.1471,53.1137,53.1304,83084.0
2019-10-17 15:10:00,63.67,63.72,63.66,63.69,86977.0,53.122,53.1638,53.1137,53.1387,86977.0
2019-10-17 15:20:00,63.69,63.73,63.67,63.72,162745.0,53.1387,53.1721,53.122,53.1638,162745.0
2019-10-17 15:30:00,63.72,63.74,63.66,63.67,239422.0,53.1638,53.1804,53.1137,53.122,239422.0
2019-10-17 15:40:00,63.67,63.7,63.64,63.65,568089.0,53.122,53.1471,53.097,53.1054,568089.0
2019-10-17 15:50:00,63.65,63.71,63.59,63.61,2336994.0,53.1054,53.1554,53.0553,53.072,2336994.0
2019-10-18 09:30:00,63.46,63.6,63.38,63.42,736728.0,52.9468,53.0636,52.8801,52.9135,736728.0
2019-10-18 09:40:00,63.42,63.49,63.37,63.38,386282.0,52.9135,52.9719,52.8717,52.8801,386282.0
2019-10-18 09:50:00,63.39,63.41,63.3,63.32,519503.0,52.8884,52.9051,52.8133,52.83,519503.0
2019-10-18 10:00:00,63.31,63.37,63.3,63.36,375123.0,52.8217,52.8717,52.8133,52.8634,375123.0
2019-10-18 10:10:00,63.36,63.52,63.35,63.51,375708.0,52.8634,52.9969,52.8551,52.9885,375708.0
2019-10-18 10:20:00,63.51,63.52,63.46,63.48,171843.0,52.9885,52.9969,52.9468,52.9635,171843.0
2019-10-18 10:30:00,63.49,63.5,63.41,63.48,180340.0,52.9719,52.9802,52.9051,52.9635,180340.0
2019-10-18 10:40:00,63.47,63.48,63.43,63.46,192360.0,52.9552,52.9635,52.9218,52.9468,192360.0
2019-10-18 10:50:00,63.46,63.5,63.44,63.48,260451.0,52.9468,52.9802,52.9301,52.9635,260451.0
2019-10-18 11:00:00,63.47,63.55,63.45,63.55,153402.0,52.9552,53.0219,52.9385,53.0219,153402.0
2019-10-18 11:10:00,63.55,63.67,63.55,63.65,166887.0,53.0219,53.122,53.0219,53.1054,166887.0
2019-10-18 11:20:00,63.66,63.66,63.59,63.62,139928.0,53.1137,53.1137,53.0553,53.0803,139928.0
2019-10-18 11:30:00,63.62,63.64,63.6,63.64,311248.0,53.0803,53.097,53.0636,53.097,311248.0
2019-10-18 11:40:00,63.63,63.64,63.57,63.61,85728.0,53.0887,53.097,53.0386,53.072,85728.0
2019-10-18 11:50:00,63.61,63.69,63.59,63.66,168328.0,53.072,53.1387,53.0553,53.1137,168328.0
2019-10-18 12:00:00,63.66,63.66,63.58,63.59,87751.0,53.1137,53.1137,53.047,53.0553,87751.0
2019-10-18 12:10:00,63.59,63.63,63.59,63.62,300303.0,53.0553,53.0887,53.0553,53.0803,300303.0
2019-10-18 12:20:00,63.61,63.62,63.56,63.59,265665.0,53.072,53.0803,53.0303,53.0553,265665.0
2019-10-18 12:30:00,63.6,63.67,63.58,63.65,167023.0,53.0636,53.122,53.047,53.1054,167023.0
2019-10-18 12:40:00,63.66,63.68,63.59,63.59,140947.0,53.1137,53.1304,53.0553,53.0553,140947.0
2019-10-18 12:50:00,63.59,63.62,63.58,63.62,107219.0,53.0553,53.0803,53.047,53.0803,107219.0
2019-10-18 13:00:00,63.62,63.63,63.59,63.61,81209.0,53.0803,53.0887,53.0553,53.072,81209.0
2019-10-18 13:10:00,63.62,63.74,63.61,63.73,103886.0,53.0803,53.1804,53.072,53.1721,103886.0
2019-10-18 13:20:00,63.73,63.73,63.69,63.72,209731.0,53.1721,53.1721,53.1387,53.1638,209731.0
2019-10-18 13:30:00,63.71,63.72,63.67,63.69,94863.0,53.1554,53.1638,53.122,53.1387,94863.0
2019-10-18 13:40:00,63.68,63.78,63.68,63.76,106713.0,53.1304,53.2138,53.1304,53.1971,106713.0
2019-10-18 13:50:00,63.76,63.77,63.74,63.77,225972.0,53.1971,53.2055,53.1804,53.2055,225972.0
2019-10-18 14:00:00,63.77,63.78,63.74,63.76,165144.0,53.2055,53.2138,53.1804,53.1971,165144.0
2019-10-18 14:10:00,63.76,63.84,63.75,63.83,179433.0,53.1971,53.2639,53.1888,53.2555,179433.0
2019-10-18 14:20:00,63.83,63.86,63.82,63.85,129344.0,53.2555,53.2806,53.2472,53.2722,129344.0
2019-10-18 14:30:00,63.85,63.87,63.83,63.87,166616.0,53.2722,53.2889,53.2555,53.2889,166616.0
2019-10-18 14:40:00,63.87,63.87,63.84,63.85,203089.0,53.2889,53.2889,53.2639,53.2722,203089.0
2019-10-18 14:50:00,63.85,63.9,63.84,63.88,316715.0,53.2722,53.3139,53.2639,53.2973,316715.0
2019-10-18 15:00:00,63.87,63.9,63.86,63.88,194746.0,53.2889,53.3139,53.2806,53.2973,194746.0
2019-10-18 15:10:00,63.88,63.91,63.86,63.9,164665.0,53.2973,53.3223,53.2806,53.3139,164665.0
2019-10-18 15:20:00,63.9,63.92,63.86,63.87,209279.0,53.3139,53.3306,53.2806,53.2889,209279.0
2019-10-18 15:30:00,63.87,63.96,63.85,63.94,356320.0,53.2889,53.364,53.2722,53.3473,356320.0
2019-10-18 15:40:00,63.95,63.95,63.84,63.86,367125.0,53.3557,53.3557,53.2639,53.2806,367125.0
2019-10-18 15:50:00,63.87,63.87,63.79,63.82,1993362.0,53.2889,53.2889,53.2222,53.2472,1993362.0
2019-10-21 09:30:00,63.83,63.86,63.7,63.71,748774.0,53.2555,53.2806,53.1471,53.1554,748774.0
2019-10-21 09:40:00,63.71,63.8,63.63,63.79,694231.0,53.1554,53.2305,53.0887,53.2222,694231.0
2019-10-21 09:50:00,63.79,63.79,63.68,63.69,321647.0,53.2222,53.2222,53.1304,53.1387,321647.0
2019-10-21 10:00:00,63.69,63.79,63.66,63.78,411890.0,53.1387,53.2222,53.1137,53.2138,411890.0
2019-10-21 10:10:00,63.79,63.84,63.72,63.84,109986.0,53.2222,53.2639,53.1638,53.2639,109986.0
2019-10-21 10:20:00,63.84,63.91,63.83,63.91,163602.0,53.2639,53.3223,53.2555,53.3223,163602.0
2019-10-21 10:30:00,63.9,63.95,63.87,63.94,242612.0,53.3139,53.3557,53.2889,53.3473,242612.0
2019-10-21 10:40:00,63.94,63.94,63.89,63.92,200131.0,53.3473,53.3473,53.3056,53.3306,200131.0
2019-10-21 10:50:00,63.93,63.95,63.88,63.93,308155.0,53.339,53.3557,53.2973,53.339,308155.0
2019-10-21 11:00:00,63.93,63.94,63.88,63.91,330548.0,53.339,53.3473,53.2973,53.3223,330548.0
2019-10-21 11:10:00,63.9,63.92,63.86,63.87,103098.0,53.3139,53.3306,53.2806,53.2889,103098.0
2019-10-21 11:20:00,63.87,63.92,63.86,63.89,97298.0,53.2889,53.3306,53.2806,53.3056,97298.0
2019-10-21 11:30:00,63.89,63.9,63.86,63.88,157799.0,53.3056,53.3139,53.2806,53.2973,157799.0
2019-10-21 11:40:00,63.88,63.89,63.85,63.85,183173.0,53.2973,53.3056,53.2722,53.2722,183173.0
2019-10-21 11:50:00,63.85,63.87,63.81,63.81,273606.0,53.2722,53.2889,53.2388,53.2388,273606.0
2019-10-21 12:00:00,63.81,63.82,63.72,63.72,89959.0,53.2388,53.2472,53.1638,53.1638,89959.0
2019-10-21 12:10:00,63.73,63.75,63.67,63.68,188401.0,53.1721,53.1888,53.122,53.1304,188401.0
2019-10-21 12:20:00,63.68,63.75,63.65,63.75,117574.0,53.1304,53.1888,53.1054,53.1888,117574.0
2019-10-21 12:30:00,63.75,63.78,63.74,63.76,91825.0,53.1888,53.2138,53.1804,53.1971,91825.0
2019-10-21 12:40:00,63.76,63.8,63.75,63.8,180182.0,53.1971,53.2305,53.1888,53.2305,180182.0
2019-10-21 12:50:00,63.79,63.86,63.79,63.86,518151.0,53.2222,53.2806,53.2222,53.2806,518151.0
2019-10-21 13:00:00,63.86,63.87,63.81,63.83,225841.0,53.2806,53.2889,53.2388,53.2555,225841.0
2019-10-21 13:10:00,63.83,63.83,63.8,63.8,72093.0,53.2555,53.2555,53.2305,53.2305,72093.0
2019-10-21 13:20:00,63.8,63.83,63.77,63.82,108241.0,53.2305,53.2555,53.2055,53.2472,108241.0
2019-10-21 13:30:00,63.82,63.82,63.75,63.75,196886.0,53.2472,53.2472,53.1888,53.1888,196886.0
2019-10-21 13:40:00,63.75,63.83,63.75,63.79,511307.0,53.1888,53.2555,53.1888,53.2222,511307.0
2019-10-21 13:50:00,63.79,63.82,63.76,63.8,142695.0,53.2222,53.2472,53.1971,53.2305,142695.0
2019-10-21 14:00:00,63.8,63.94,63.78,63.93,795666.0,53.2305,53.3473,53.2138,53.339,795666.0
2019-10-21 14:10:00,63.93,63.96,63.91,63.92,65339.0,53.339,53.364,53.3223,53.3306,65339.0
2019-10-21 14:20:00,63.93,63.94,63.89,63.89,72938.0,53.339,53.3473,53.3056,53.3056,72938.0
2019-10-21 14:30:00,63.9,63.94,63.89,63.91,213564.0,53.3139,53.3473,53.3056,53.3223,213564.0
2019-10-21 14:40:00,63.91,63.93,63.9,63.92,220641.0,53.3223,53.339,53.3139,53.3306,220641.0
2019-10-21 14:50:00,63.92,63.92,63.88,63.89,88628.0,53.3306,53.3306,53.2973,53.3056,88628.0
2019-10-21 15:00:00,63.9,63.95,63.88,63.95,118368.0,53.3139,53.3557,53.2973,53.3557,118368.0
2019-10-21 15:10:00,63.94,63.98,63.91,63.91,234639.0,53.3473,53.3807,53.3223,53.3223,234639.0
2019-10-21 15:20:00,63.92,63.92,63.85,63.9,275660.0,53.3306,53.3306,53.2722,53.3139,275660.0
2019-10-21 15:30:00,63.89,63.95,63.89,63.92,178865.0,53.3056,53.3557,53.3056,53.3306,178865.0
2019-10-21 15:40:00,63.93,64.04,63.92,64.03,515020.0,53.339,53.4307,53.3306,53.4224,515020.0
2019-10-21 15:50:00,64.04,64.09,64.0,64.06,1167345.0,53.4307,53.4725,53.3974,53.4474,1167345.0
2019-10-22 09:30:00,64.22,64.23,64.06,64.06,566386.0,53.5809,53.5893,53.4474,53.4474,566386.0
2019-10-22 09:40:00,64.07,64.29,64.03,64.29,946204.0,53.4558,53.6393,53.4224,53.6393,946204.0
2019-10-22 09:50:00,64.29,64.32,64.24,64.26,547293.0,53.6393,53.6644,53.5976,53.6143,547293.0
2019-10-22 10:00:00,64.26,64.35,64.26,64.33,327028.0,53.6143,53.6894,53.6143,53.6727,327028.0
2019-10-22 10:10:00,64.33,64.38,64.25,64.28,348696.0,53.6727,53.7144,53.606,53.631,348696.0
2019-10-22 10:20:00,64.27,64.33,64.25,64.3,163851.0,53.6226,53.6727,53.606,53.6477,163851.0
2019-10-22 10:30:00,64.3,64.35,64.27,64.28,183513.0,53.6477,53.6894,53.6226,53.631,183513.0
2019-10-22 10:40:00,64.28,64.3,64.25,64.27,206735.0,53.631,53.6477,53.606,53.6226,206735.0
2019-10-22 10:50:00,64.28,64.33,64.24,64.24,219749.0,53.631,53.6727,53.5976,53.5976,219749.0
2019-10-22 11:00:00,64.25,64.32,64.23,64.29,534903.0,53.606,53.6644,53.5893,53.6393,534903.0
2019-10-22 11:10:00,64.3,64.33,64.27,64.32,185245.0,53.6477,53.6727,53.6226,53.6644,185245.0
2019-10-22 11:20:00,64.32,64.44,64.31,64.42,303450.0,53.6644,53.7645,53.656,53.7478,303450.0
2019-10-22 11:30:00,64.42,64.49,64.42,64.46,407709.0,53.7478,53.8062,53.7478,53.7812,407709.0
2019-10-22 11:40:00,64.46,64.5,64.41,64.42,439109.0,53.7812,53.8145,53.7395,53.7478,439109.0
2019-10-22 11:50:00,64.42,64.43,64.37,64.41,431050.0,53.7478,53.7561,53.7061,53.7395,431050.0
2019-10-22 12:00:00,64.41,64.41,64.34,64.36,118549.0,53.7395,53.7395,53.681,53.6977,118549.0
2019-10-22 12:10:00,64.36,64.45,64.34,64.43,153435.0,53.6977,53.7728,53.681,53.7561,153435.0
2019-10-22 12:20:00,64.44,64.51,64.44,64.5,163461.0,53.7645,53.8229,53.7645,53.8145,163461.0
2019-10-22 12:30:00,64.49,64.52,64.44,64.52,136257.0,53.8062,53.8312,53.7645,53.8312,136257.0
2019-10-22 12:40:00,64.51,64.54,64.5,64.52,279878.0,53.8229,53.8479,53.8145,53.8312,279878.0
2019-10-22 12:50:00,64.51,64.59,64.51,64.56,270491.0,53.8229,53.8896,53.8229,53.8646,270491.0
2019-10-22 13:00:00,64.57,64.62,64.56,64.62,331426.0,53.8729,53.9147,53.8646,53.9147,331426.0
2019-10-22 13:10:00,64.62,64.63,64.58,64.58,193127.0,53.9147,53.923,53.8813,53.8813,193127.0
2019-10-22 13:20:00,64.58,64.6,64.57,64.59,94485.0,53.8813,53.898,53.8729,53.8896,94485.0
2019-10-22 13:30:00,64.6,64.62,64.53,64.53,313812.0,53.898,53.9147,53.8396,53.8396,313812.0
2019-10-22 13:40:00,64.53,64.55,64.45,64.48,97700.0,53.8396,53.8563,53.7728,53.7979,97700.0
2019-10-22 13:50:00,64.48,64.51,64.42,64.42,1186941.0,53.7979,53.8229,53.7478,53.7478,1186941.0
2019-10-22 14:00:00,64.43,64.46,64.38,64.44,195620.0,53.7561,53.7812,53.7144,53.7645,195620.0
2019-10-22 14:10:00,64.45,64.46,64.37,64.4,423039.0,53.7728,53.7812,53.7061,53.7311,423039.0
2019-10-22 14:20:00,64.41,64.41,64.35,64.41,274673.0,53.7395,53.7395,53.6894,53.7395,274673.0
2019-10-22 14:30:00,64.42,64.42,64.31,64.34,339462.0,53.7478,53.7478,53.656,53.681,339462.0
2019-10-22 14:40:00,64.34,64.36,64.29,64.31,198503.0,53.681,53.6977,53.6393,53.656,198503.0
2019-10-22 14:50:00,64.31,64.33,64.28,64.3,356881.0,53.656,53.6727,53.631,53.6477,356881.0
2019-10-22 15:00:00,64.3,64.32,64.26,64.31,223004.0,53.6477,53.6644,53.6143,53.656,223004.0
2019-10-22 15:10:00,64.31,64.35,64.29,64.34,531999.0,53.656,53.6894,53.6393,53.681,531999.0
2019-10-22 15:20:00,64.34,64.42,64.33,64.41,422208.0,53.681,53.7478,53.6727,53.7395,422208.0
2019-10-22 15:30:00,64.41,64.46,64.36,64.38,296003.0,53.7395,53.7812,53.6977,53.7144,296003.0
2019-10-22 15:40:00,64.37,64.38,64.3,64.33,536073.0,53.7061,53.7144,53.6477,53.6727,536073.0
2019-10-22 15:50:00,64.33,64.37,64.25,64.35,1716580.0,53.6727,53.7061,53.606,53.6894,1716580.0
2019-10-23 09:30:00,64.49,64.6,64.39,64.4,449099.0,53.8062,53.898,53.7228,53.7311,449099.0
2019-10-23 09:40:00,64.4,64.49,64.38,64.48,204862.0,53.7311,53.8062,53.7144,53.7979,204862.0
2019-10-23 09:50:00,64.49,64.61,64.47,64.58,345561.0,53.8062,53.9063,53.7895,53.8813,345561.0
2019-10-23 10:00:00,64.58,64.68,64.58,64.64,532395.0,53.8813,53.9647,53.8813,53.9313,532395.0
2019-10-23 10:10:00,64.65,64.72,64.64,64.68,614525.0,53.9397,53.9981,53.9313,53.9647,614525.0
2019-10-23 10:20:00,64.68,64.76,64.66,64.67,588796.0,53.9647,54.0315,53.948,53.9564,588796.0
2019-10-23 10:30:00,64.68,64.7,64.55,64.6,658060.0,53.9647,53.9814,53.8563,53.898,658060.0
2019-10-23 10:40:00,64.6,64.68,64.58,64.68,418520.0,53.898,53.9647,53.8813,53.9647,418520.0
2019-10-23 10:50:00,64.69,64.69,64.58,64.62,169434.0,53.9731,53.9731,53.8813,53.9147,169434.0
2019-10-23 11:00:00,64.62,64.65,64.54,64.54,118860.0,53.9147,53.9397,53.8479,53.8479,118860.0
2019-10-23 11:10:00,64.54,64.58,64.52,64.57,170947.0,53.8479,53.8813,53.8312,53.8729,170947.0
2019-10-23 11:20:00,64.58,64.58,64.48,64.48,177875.0,53.8813,53.8813,53.7979,53.7979,177875.0
2019-10-23 11:30:00,64.48,64.54,64.48,64.54,207114.0,53.7979,53.8479,53.7979,53.8479,207114.0
2019-10-23 11:40:00,64.54,64.54,64.49,64.5,122736.0,53.8479,53.8479,53.8062,53.8145,122736.0
2019-10-23 11:50:00,64.51,64.54,64.5,64.53,130369.0,53.8229,53.8479,53.8145,53.8396,130369.0
2019-10-23 12:00:00,64.53,64.55,64.5,64.52,228843.0,53.8396,53.8563,53.8145,53.8312,228843.0
2019-10-23 12:10:00,64.52,64.55,64.49,64.55,152013.0,53.8312,53.8563,53.8062,53.8563,152013.0
2019-10-23 12:20:00,64.55,64.55,64.49,64.51,223126.0,53.8563,53.8563,53.8062,53.8229,223126.0
2019-10-23 12:30:00,64.51,64.51,64.46,64.46,128944.0,53.8229,53.8229,53.7812,53.7812,128944.0
2019-10-23 12:40:00,64.46,64.49,64.43,64.47,231948.0,53.7812,53.8062,53.7561,53.7895,231948.0
2019-10-23 12:50:00,64.47,64.48,64.43,64.43,156620.0,53.7895,53.7979,53.7561,53.7561,156620.0
2019-10-23 13:00:00,64.43,64.45,64.34,64.34,218703.0,53.7561,53.7728,53.681,53.681,218703.0
2019-10-23 13:10:00,64.34,64.39,64.31,64.37,188736.0,53.681,53.7228,53.656,53.7061,188736.0
2019-10-23 13:20:00,64.37,64.42,64.35,64.42,151992.0,53.7061,53.7478,53.6894,53.7478,151992.0
2019-10-23 13:30:00,64.42,64.44,64.4,64.44,130343.0,53.7478,53.7645,53.7311,53.7645,130343.0
2019-10-23 13:40:00,64.44,64.48,64.41,64.42,229539.0,53.7645,53.7979,53.7395,53.7478,229539.0
2019-10-23 13:50:00,64.43,64.47,64.42,64.47,148929.0,53.7561,53.7895,53.7478,53.7895,148929.0
2019-10-23 14:00:00,64.47,64.48,64.43,64.47,156376.0,53.7895,53.7979,53.7561,53.7895,156376.0
2019-10-23 14:10:00,64.47,64.49,64.42,64.42,100522.0,53.7895,53.8062,53.7478,53.7478,100522.0
2019-10-23 14:20:00,64.42,64.45,64.33,64.34,401458.0,53.7478,53.7728,53.6727,53.681,401458.0
2019-10-23 14:30:00,64.35,64.41,64.34,64.36,130181.0,53.6894,53.7395,53.681,53.6977,130181.0
2019-10-23 14:40:00,64.36,64.42,64.34,64.41,189834.0,53.6977,53.7478,53.681,53.7395,189834.0
2019-10-23 14:50:00,64.41,64.44,64.39,64.43,184070.0,53.7395,53.7645,53.7228,53.7561,184070.0
2019-10-23 15:00:00,64.43,64.45,64.41,64.43,229756.0,53.7561,53.7728,53.7395,53.7561,229756.0
2019-10-23 15:10:00,64.43,64.44,64.38,64.42,137781.0,53.7561,53.7645,53.7144,53.7478,137781.0
2019-10-23 15:20:00,64.42,64.46,64.4,64.46,195722.0,53.7478,53.7812,53.7311,53.7812,195722.0
2019-10-23 15:30:00,64.45,64.52,64.45,64.49,351973.0,53.7728,53.8312,53.7728,53.8062,351973.0
2019-10-23 15:40:00,64.48,64.53,64.44,64.49,555654.0,53.7979,53.8396,53.7645,53.8062,555654.0
2019-10-23 15:50:00,64.5,64.6,64.49,64.59,1586869.0,53.8145,53.898,53.8062,53.8896,1586869.0
2019-10-24 09:30:00,64.6,64.7,64.53,64.7,419878.0,53.898,53.9814,53.8396,53.9814,419878.0
2019-10-24 09:40:00,64.69,64.7,64.57,64.61,309786.0,53.9731,53.9814,53.8729,53.9063,309786.0
2019-10-24 09:50:00,64.61,64.69,64.61,64.63,240642.0,53.9063,53.9731,53.9063,53.923,240642.0
2019-10-24 10:00:00,64.62,64.75,64.61,64.74,202957.0,53.9147,54.0231,53.9063,54.0148,202957.0
2019-10-24 10:10:00,64.74,64.83,64.73,64.81,271446.0,54.0148,54.0899,54.0064,54.0732,271446.0
2019-10-24 10:20:00,64.81,64.83,64.77,64.8,358741.0,54.0732,54.0899,54.0398,54.0648,358741.0
2019-10-24 10:30:00,64.79,64.82,64.75,64.82,209283.0,54.0565,54.0815,54.0231,54.0815,209283.0
2019-10-24 10:40:00,64.81,64.85,64.79,64.83,463795.0,54.0732,54.1066,54.0565,54.0899,463795.0
2019-10-24 10:50:00,64.82,64.83,64.78,64.83,503606.0,54.0815,54.0899,54.0482,54.0899,503606.0
2019-10-24 11:00:00,64.83,64.86,64.81,64.85,298216.0,54.0899,54.1149,54.0732,54.1066,298216.0
2019-10-24 11:10:00,64.85,64.86,64.82,64.83,325759.0,54.1066,54.1149,54.0815,54.0899,325759.0
2019-10-24 11:20:00,64.83,64.85,64.82,64.85,265317.0,54.0899,54.1066,54.0815,54.1066,265317.0
2019-10-24 11:30:00,64.85,64.9,64.81,64.88,179810.0,54.1066,54.1483,54.0732,54.1316,179810.0
2019-10-24 11:40:00,64.88,64.93,64.86,64.88,177695.0,54.1316,54.1733,54.1149,54.1316,177695.0
2019-10-24 11:50:00,64.88,64.89,64.84,64.88,248509.0,54.1316,54.1399,54.0982,54.1316,248509.0
2019-10-24 12:00:00,64.88,64.92,64.88,64.9,173113.0,54.1316,54.165,54.1316,54.1483,173113.0
2019-10-24 12:10:00,64.91,64.92,64.83,64.87,243920.0,54.1566,54.165,54.0899,54.1232,243920.0
2019-10-24 12:20:00,64.87,64.88,64.84,64.87,74564.0,54.1232,54.1316,54.0982,54.1232,74564.0
2019-10-24 12:30:00,64.87,64.87,64.79,64.82,255976.0,54.1232,54.1232,54.0565,54.0815,255976.0
2019-10-24 12:40:00,64.81,64.89,64.8,64.88,63520.0,54.0732,54.1399,54.0648,54.1316,63520.0
2019-10-24 12:50:00,64.88,64.9,64.84,64.85,116872.0,54.1316,54.1483,54.0982,54.1066,116872.0
2019-10-24 13:00:00,64.85,64.85,64.8,64.81,121854.0,54.1066,54.1066,54.0648,54.0732,121854.0
2019-10-24 13:10:00,64.81,64.85,64.78,64.81,153235.0,54.0732,54.1066,54.0482,54.0732,153235.0
2019-10-24 13:20:00,64.81,64.85,64.8,64.85,129088.0,54.0732,54.1066,54.0648,54.1066,129088.0
2019-10-24 13:30:00,64.84,64.86,64.77,64.78,141569.0,54.0982,54.1149,54.0398,54.0482,141569.0
2019-10-24 13:40:00,64.77,64.78,64.69,64.7,101553.0,54.0398,54.0482,53.9731,53.9814,101553.0
2019-10-24 13:50:00,64.7,64.76,64.68,64.76,243626.0,53.9814,54.0315,53.9647,54.0315,243626.0
2019-10-24 14:00:00,64.75,64.79,64.74,64.76,125827.0,54.0231,54.0565,54.0148,54.0315,125827.0
2019-10-24 14:10:00,64.75,64.77,64.69,64.72,71639.0,54.0231,54.0398,53.9731,53.9981,71639.0
2019-10-24 14:20:00,64.72,64.75,64.7,64.72,131701.0,53.9981,54.0231,53.9814,53.9981,131701.0
2019-10-24 14:30:00,64.72,64.8,64.71,64.78,90557.0,53.9981,54.0648,53.9898,54.0482,90557.0
2019-10-24 14:40:00,64.78,64.81,64.77,64.8,73729.0,54.0482,54.0732,54.0398,54.0648,73729.0
2019-10-24 14:50:00,64.8,64.84,64.8,64.84,89585.0,54.0648,54.0982,54.0648,54.0982,89585.0
2019-10-24 15:00:00,64.83,64.86,64.82,64.83,153324.0,54.0899,54.1149,54.0815,54.0899,153324.0
2019-10-24 15:10:00,64.83,64.87,64.82,64.85,218960.0,54.0899,54.1232,54.0815,54.1066,218960.0
2019-10-24 15:20:00,64.84,64.87,64.83,64.87,266614.0,54.0982,54.1232,54.0899,54.1232,266614.0
2019-10-24 15:30:00,64.87,64.88,64.81,64.84,352137.0,54.1232,54.1316,54.0732,54.0982,352137.0
2019-10-24 15:40:00,64.85,64.88,64.83,64.86,390898.0,54.1066,54.1316,54.0899,54.1149,390898.0
2019-10-24 15:50:00,64.86,64.89,64.83,64.84,2270726.0,54.1149,54.1399,54.0899,54.0982,2270726.0
2019-10-25 09:30:00,64.87,64.96,64.6,64.64,722052.0,54.1232,54.1983,53.898,53.9313,722052.0
2019-10-25 09:40:00,64.63,64.65,64.53,64.63,833417.0,53.923,53.9397,53.8396,53.923,833417.0
2019-10-25 09:50:00,64.62,64.63,64.46,64.5,722951.0,53.9147,53.923,53.7812,53.8145,722951.0
2019-10-25 10:00:00,64.49,64.5,64.34,64.4,603997.0,53.8062,53.8145,53.681,53.7311,603997.0
2019-10-25 10:10:00,64.4,64.43,64.36,64.38,437037.0,53.7311,53.7561,53.6977,53.7144,437037.0
2019-10-25 10:20:00,64.38,64.4,64.24,64.24,684181.0,53.7144,53.7311,53.5976,53.5976,684181.0
2019-10-25 10:30:00,64.24,64.3,64.19,64.2,523350.0,53.5976,53.6477,53.5559,53.5642,523350.0
2019-10-25 10:40:00,64.2,64.23,64.07,64.17,587378.0,53.5642,53.5893,53.4558,53.5392,587378.0
2019-10-25 10:50:00,64.17,64.24,64.1,64.22,403080.0,53.5392,53.5976,53.4808,53.5809,403080.0
2019-10-25 11:00:00,64.22,64.32,64.2,64.32,431251.0,53.5809,53.6644,53.5642,53.6644,431251.0
2019-10-25 11:10:00,64.32,64.36,64.26,64.26,250087.0,53.6644,53.6977,53.6143,53.6143,250087.0
2019-10-25 11:20:00,64.27,64.32,64.19,64.21,211014.0,53.6226,53.6644,53.5559,53.5726,211014.0
2019-10-25 11:30:00,64.21,64.22,64.17,64.2,400841.0,53.5726,53.5809,53.5392,53.5642,400841.0
2019-10-25 11:40:00,64.2,64.22,64.07,64.08,185635.0,53.5642,53.5809,53.4558,53.4641,185635.0
2019-10-25 11:50:00,64.09,64.1,64.05,64.06,339533.0,53.4725,53.4808,53.4391,53.4474,339533.0
2019-10-25 12:00:00,64.07,64.08,63.93,63.96,425976.0,53.4558,53.4641,53.339,53.364,425976.0
2019-10-25 12:10:00,63.96,64.06,63.95,64.05,327172.0,53.364,53.4474,53.3557,53.4391,327172.0
2019-10-25 12:20:00,64.06,64.11,64.04,64.06,287907.0,53.4474,53.4892,53.4307,53.4474,287907.0
2019-10-25 12:30:00,64.07,64.18,64.06,64.16,166960.0,53.4558,53.5476,53.4474,53.5309,166960.0
2019-10-25 12:40:00,64.16,64.25,64.14,64.23,249659.0,53.5309,53.606,53.5142,53.5893,249659.0
2019-10-25 12:50:00,64.22,64.23,64.15,64.19,149139.0,53.5809,53.5893,53.5225,53.5559,149139.0
2019-10-25 13:00:00,64.19,64.19,64.14,64.14,170795.0,53.5559,53.5559,53.5142,53.5142,170795.0
2019-10-25 13:10:00,64.14,64.16,64.11,64.13,215094.0,53.5142,53.5309,53.4892,53.5058,215094.0
2019-10-25 13:20:00,64.14,64.15,64.04,64.06,262626.0,53.5142,53.5225,53.4307,53.4474,262626.0
2019-10-25 13:30:00,64.06,64.07,63.98,63.99,166405.0,53.4474,53.4558,53.3807,53.389,166405.0
2019-10-25 13:40:00,63.98,63.98,63.92,63.94,152010.0,53.3807,53.3807,53.3306,53.3473,152010.0
2019-10-25 13:50:00,63.94,63.99,63.9,63.98,164264.0,53.3473,53.389,53.3139,53.3807,164264.0
2019-10-25 14:00:00,63.97,64.07,63.96,64.06,197218.0,53.3723,53.4558,53.364,53.4474,197218.0
2019-10-25 14:10:00,64.05,64.11,64.04,64.09,294954.0,53.4391,53.4892,53.4307,53.4725,294954.0
2019-10-25 14:20:00,64.09,64.1,64.06,64.09,230104.0,53.4725,53.4808,53.4474,53.4725,230104.0
2019-10-25 14:30:00,64.09,64.1,64.03,64.09,158650.0,53.4725,53.4808,53.4224,53.4725,158650.0
2019-10-25 14:40:00,64.09,64.13,64.08,64.09,261019.0,53.4725,53.5058,53.4641,53.4725,261019.0
2019-10-25 14:50:00,64.09,64.16,64.05,64.13,228103.0,53.4725,53.5309,53.4391,53.5058,228103.0
2019-10-25 15:00:00,64.12,64.13,64.08,64.08,253800.0,53.4975,53.5058,53.4641,53.4641,253800.0
2019-10-25 15:10:00,64.08,64.14,64.07,64.11,267099.0,53.4641,53.5142,53.4558,53.4892,267099.0
2019-10-25 15:20:00,64.11,64.13,64.03,64.06,359612.0,53.4892,53.5058,53.4224,53.4474,359612.0
2019-10-25 15:30:00,64.06,64.1,64.05,64.09,558022.0,53.4474,53.4808,53.4391,53.4725,558022.0
2019-10-25 15:40:00,64.1,64.13,64.08,64.09,568717.0,53.4808,53.5058,53.4641,53.4725,568717.0
2019-10-25 15:50:00,64.09,64.21,64.09,64.13,2154989.0,53.4725,53.5726,53.4725,53.5058,2154989.0
2019-10-28 09:30:00,63.83,63.87,63.71,63.83,1162457.0,53.2555,53.2889,53.1554,53.2555,1162457.0
2019-10-28 09:40:00,63.84,63.93,63.81,63.87,443263.0,53.2639,53.339,53.2388,53.2889,443263.0
2019-10-28 09:50:00,63.87,64.0,63.82,63.87,436836.0,53.2889,53.3974,53.2472,53.2889,436836.0
2019-10-28 10:00:00,63.86,63.89,63.81,63.84,522804.0,53.2806,53.3056,53.2388,53.2639,522804.0
2019-10-28 10:10:00,63.84,63.84,63.69,63.77,287411.0,53.2639,53.2639,53.1387,53.2055,287411.0
2019-10-28 10:20:00,63.77,63.8,63.71,63.75,177915.0,53.2055,53.2305,53.1554,53.1888,177915.0
2019-10-28 10:30:00,63.76,63.76,63.68,63.73,358174.0,53.1971,53.1971,53.1304,53.1721,358174.0
2019-10-28 10:40:00,63.73,63.75,63.64,63.64,1128614.0,53.1721,53.1888,53.097,53.097,1128614.0
2019-10-28 10:50:00,63.64,63.75,63.64,63.75,563180.0,53.097,53.1888,53.097,53.1888,563180.0
2019-10-28 11:00:00,63.75,63.79,63.71,63.72,412182.0,53.1888,53.2222,53.1554,53.1638,412182.0
2019-10-28 11:10:00,63.71,63.75,63.68,63.73,417853.0,53.1554,53.1888,53.1304,53.1721,417853.0
2019-10-28 11:20:00,63.72,63.78,63.72,63.78,269473.0,53.1638,53.2138,53.1638,53.2138,269473.0
2019-10-28 11:30:00,63.78,63.79,63.72,63.73,298077.0,53.2138,53.2222,53.1638,53.1721,298077.0
2019-10-28 11:40:00,63.73,63.79,63.72,63.76,224606.0,53.1721,53.2222,53.1638,53.1971,224606.0
2019-10-28 11:50:00,63.76,63.83,63.76,63.78,266456.0,53.1971,53.2555,53.1971,53.2138,266456.0
2019-10-28 12:00:00,63.77,63.79,63.74,63.76,153026.0,53.2055,53.2222,53.1804,53.1971,153026.0
2019-10-28 12:10:00,63.75,63.79,63.69,63.72,153538.0,53.1888,53.2222,53.1387,53.1638,153538.0
2019-10-28 12:20:00,63.72,63.72,63.61,63.61,268529.0,53.1638,53.1638,53.072,53.072,268529.0
2019-10-28 12:30:00,63.61,63.65,63.58,63.62,189761.0,53.072,53.1054,53.047,53.0803,189761.0
2019-10-28 12:40:00,63.63,63.7,63.62,63.7,162512.0,53.0887,53.1471,53.0803,53.1471,162512.0
2019-10-28 12:50:00,63.7,63.71,63.65,63.68,147073.0,53.1471,53.1554,53.1054,53.1304,147073.0
2019-10-28 13:00:00,63.68,63.71,63.66,63.69,344920.0,53.1304,53.1554,53.1137,53.1387,344920.0
2019-10-28 13:10:00,63.69,63.72,63.65,63.68,479931.0,53.1387,53.1638,53.1054,53.1304,479931.0
2019-10-28 13:20:00,63.68,63.7,63.67,63.7,180171.0,53.1304,53.1471,53.122,53.1471,180171.0
2019-10-28 13:30:00,63.7,63.7,63.65,63.67,184270.0,53.1471,53.1471,53.1054,53.122,184270.0
2019-10-28 13:40:00,63.66,63.69,63.61,63.62,247407.0,53.1137,53.1387,53.072,53.0803,247407.0
2019-10-28 13:50:00,63.62,63.65,63.61,63.64,203379.0,53.0803,53.1054,53.072,53.097,203379.0
2019-10-28 14:00:00,63.64,63.65,63.48,63.5,308132.0,53.097,53.1054,52.9635,52.9802,308132.0
2019-10-28 14:10:00,63.5,63.5,63.39,63.4,604118.0,52.9802,52.9802,52.8884,52.8968,604118.0
2019-10-28 14:20:00,63.4,63.42,63.32,63.33,555412.0,52.8968,52.9135,52.83,52.8384,555412.0
2019-10-28 14:30:00,63.33,63.34,63.28,63.29,634987.0,52.8384,52.8467,52.7967,52.805,634987.0
2019-10-28 14:40:00,63.29,63.32,63.21,63.22,1764020.0,52.805,52.83,52.7382,52.7466,1764020.0
2019-10-28 14:50:00,63.22,63.28,63.2,63.26,669868.0,52.7466,52.7967,52.7299,52.78,669868.0
2019-10-28 15:00:00,63.26,63.32,63.24,63.26,606534.0,52.78,52.83,52.7633,52.78,606534.0
2019-10-28 15:10:00,63.26,63.28,63.21,63.22,563119.0,52.78,52.7967,52.7382,52.7466,563119.0
2019-10-28 15:20:00,63.22,63.29,63.2,63.28,625309.0,52.7466,52.805,52.7299,52.7967,625309.0
2019-10-28 15:30:00,63.28,63.3,63.21,63.29,954734.0,52.7967,52.8133,52.7382,52.805,954734.0
2019-10-28 15:40:00,63.3,63.36,63.28,63.36,669627.0,52.8133,52.8634,52.7967,52.8634,669627.0
2019-10-28 15:50:00,63.36,63.37,63.26,63.29,2078212.0,52.8634,52.8717,52.78,52.805,2078212.0
2019-10-29 09:30:00,63.24,63.26,63.06,63.07,1031562.0,52.7633,52.78,52.6131,52.6214,1031562.0
2019-10-29 09:40:00,63.07,63.15,63.06,63.14,215935.0,52.6214,52.6882,52.6131,52.6798,215935.0
2019-10-29 09:50:00,63.13,63.24,63.11,63.23,233064.0,52.6715,52.7633,52.6548,52.7549,233064.0
2019-10-29 10:00:00,63.23,63.35,63.22,63.33,197614.0,52.7549,52.8551,52.7466,52.8384,197614.0
2019-10-29 10:10:00,63.34,63.36,63.25,63.29,291671.0,52.8467,52.8634,52.7716,52.805,291671.0
2019-10-29 10:20:00,63.3,63.31,63.23,63.25,185865.0,52.8133,52.8217,52.7549,52.7716,185865.0
2019-10-29 10:30:00,63.25,63.26,63.08,63.15,352329.0,52.7716,52.78,52.6298,52.6882,352329.0
2019-10-29 10:40:00,63.15,63.16,63.1,63.15,433232.0,52.6882,52.6965,52.6465,52.6882,433232.0
2019-10-29 10:50:00,63.14,63.17,63.09,63.11,113134.0,52.6798,52.7049,52.6381,52.6548,113134.0
2019-10-29 11:00:00,63.11,63.18,63.08,63.18,110854.0,52.6548,52.7132,52.6298,52.7132,110854.0
2019-10-29 11:10:00,63.18,63.21,63.15,63.17,203453.0,52.7132,52.7382,52.6882,52.7049,203453.0
2019-10-29 11:20:00,63.17,63.2,63.13,63.2,104578.0,52.7049,52.7299,52.6715,52.7299,104578.0
2019-10-29 11:30:00,63.19,63.24,63.18,63.2,110327.0,52.7216,52.7633,52.7132,52.7299,110327.0
2019-10-29 11:40:00,63.2,63.22,63.17,63.17,146329.0,52.7299,52.7466,52.7049,52.7049,146329.0
2019-10-29 11:50:00,63.17,63.19,63.12,63.16,144250.0,52.7049,52.7216,52.6632,52.6965,144250.0
2019-10-29 12:00:00,63.15,63.21,63.13,63.19,279915.0,52.6882,52.7382,52.6715,52.7216,279915.0
2019-10-29 12:10:00,63.19,63.24,63.17,63.22,199855.0,52.7216,52.7633,52.7049,52.7466,199855.0
2019-10-29 12:20:00,63.22,63.3,63.22,63.29,236773.0,52.7466,52.8133,52.7466,52.805,236773.0
2019-10-29 12:30:00,63.3,63.32,63.29,63.32,229082.0,52.8133,52.83,52.805,52.83,229082.0
2019-10-29 12:40:00,63.32,63.33,63.22,63.22,192929.0,52.83,52.8384,52.7466,52.7466,192929.0
2019-10-29 12:50:00,63.22,63.24,63.19,63.24,150284.0,52.7466,52.7633,52.7216,52.7633,150284.0
2019-10-29 13:00:00,63.24,63.27,63.22,63.23,72190.0,52.7633,52.7883,52.7466,52.7549,72190.0
2019-10-29 13:10:00,63.24,63.29,63.23,63.29,97622.0,52.7633,52.805,52.7549,52.805,97622.0
2019-10-29 13:20:00,63.29,63.3,63.25,63.26,230474.0,52.805,52.8133,52.7716,52.78,230474.0
2019-10-29 13:30:00,63.26,63.27,63.22,63.24,271519.0,52.78,52.7883,52.7466,52.7633,271519.0
2019-10-29 13:40:00,63.24,63.27,63.23,63.27,135967.0,52.7633,52.7883,52.7549,52.7883,135967.0
2019-10-29 13:50:00,63.27,63.28,63.23,63.25,140089.0,52.7883,52.7967,52.7549,52.7716,140089.0
2019-10-29 14:00:00,63.25,63.25,63.17,63.19,200243.0,52.7716,52.7716,52.7049,52.7216,200243.0
2019-10-29 14:10:00,63.18,63.19,63.14,63.16,106288.0,52.7132,52.7216,52.6798,52.6965,106288.0
2019-10-29 14:20:00,63.16,63.18,63.15,63.17,165427.0,52.6965,52.7132,52.6882,52.7049,165427.0
2019-10-29 14:30:00,63.17,63.24,63.16,63.24,186452.0,52.7049,52.7633,52.6965,52.7633,186452.0
2019-10-29 14:40:00,63.24,63.24,63.19,63.2,291574.0,52.7633,52.7633,52.7216,52.7299,291574.0
2019-10-29 14:50:00,63.2,63.28,63.19,63.25,306415.0,52.7299,52.7967,52.7216,52.7716,306415.0
2019-10-29 15:00:00,63.25,63.3,63.24,63.28,257935.0,52.7716,52.8133,52.7633,52.7967,257935.0
2019-10-29 15:10:00,63.27,63.34,63.27,63.33,250605.0,52.7883,52.8467,52.7883,52.8384,250605.0
2019-10-29 15:20:00,63.33,63.37,63.29,63.31,483663.0,52.8384,52.8717,52.805,52.8217,483663.0
2019-10-29 15:30:00,63.32,63.37,63.3,63.34,856956.0,52.83,52.8717,52.8133,52.8467,856956.0
2019-10-29 15:40:00,63.34,63.37,63.31,63.34,730825.0,52.8467,52.8717,52.8217,52.8467,730825.0
2019-10-29 15:50:00,63.35,63.48,63.34,63.34,3795315.0,52.8551,52.9635,52.8467,52.8467,3795315.0
2019-10-30 09:30:00,63.39,63.73,63.38,63.68,627565.0,52.8884,53.1721,52.8801,53.1304,627565.0
2019-10-30 09:40:00,63.68,63.73,63.59,63.6,503177.0,53.1304,53.1721,53.0553,53.0636,503177.0
2019-10-30 09:50:00,63.6,63.64,63.53,63.63,428977.0,53.0636,53.097,53.0052,53.0887,428977.0
2019-10-30 10:00:00,63.64,63.74,63.61,63.7,698375.0,53.097,53.1804,53.072,53.1471,698375.0
2019-10-30 10:10:00,63.71,63.72,63.63,63.63,284248.0,53.1554,53.1638,53.0887,53.0887,284248.0
2019-10-30 10:20:00,63.64,63.66,63.56,63.62,185762.0,53.097,53.1137,53.0303,53.0803,185762.0
2019-10-30 10:30:00,63.62,63.68,63.57,63.66,222797.0,53.0803,53.1304,53.0386,53.1137,222797.0
2019-10-30 10:40:00,63.66,63.69,63.61,63.67,123529.0,53.1137,53.1387,53.072,53.122,123529.0
2019-10-30 10:50:00,63.68,63.69,63.62,63.69,76023.0,53.1304,53.1387,53.0803,53.1387,76023.0
2019-10-30 11:00:00,63.68,63.82,63.68,63.74,404342.0,53.1304,53.2472,53.1304,53.1804,404342.0
2019-10-30 11:10:00,63.74,63.78,63.73,63.78,235531.0,53.1804,53.2138,53.1721,53.2138,235531.0
2019-10-30 11:20:00,63.77,63.79,63.74,63.78,344908.0,53.2055,53.2222,53.1804,53.2138,344908.0
2019-10-30 11:30:00,63.78,63.83,63.76,63.82,287192.0,53.2138,53.2555,53.1971,53.2472,287192.0
2019-10-30 11:40:00,63.82,63.87,63.8,63.82,273664.0,53.2472,53.2889,53.2305,53.2472,273664.0
2019-10-30 11:50:00,63.83,63.92,63.82,63.91,291195.0,53.2555,53.3306,53.2472,53.3223,291195.0
2019-10-30 12:00:00,63.9,63.91,63.84,63.9,473646.0,53.3139,53.3223,53.2639,53.3139,473646.0
2019-10-30 12:10:00,63.9,64.05,63.89,64.03,365830.0,53.3139,53.4391,53.3056,53.4224,365830.0
2019-10-30 12:20:00,64.03,64.06,63.89,63.9,732829.0,53.4224,53.4474,53.3056,53.3139,732829.0
2019-10-30 12:30:00,63.9,63.93,63.83,63.83,481323.0,53.3139,53.339,53.2555,53.2555,481323.0
2019-10-30 12:40:00,63.83,63.9,63.81,63.88,250006.0,53.2555,53.3139,53.2388,53.2973,250006.0
2019-10-30 12:50:00,63.89,63.9,63.75,63.76,116499.0,53.3056,53.3139,53.1888,53.1971,116499.0
2019-10-30 13:00:00,63.76,63.76,63.71,63.76,108404.0,53.1971,53.1971,53.1554,53.1971,108404.0
2019-10-30 13:10:00,63.76,63.76,63.7,63.71,133151.0,53.1971,53.1971,53.1471,53.1554,133151.0
2019-10-30 13:20:00,63.7,63.76,63.7,63.73,263057.0,53.1471,53.1971,53.1471,53.1721,263057.0
2019-10-30 13:30:00,63.73,63.76,63.7,63.71,169800.0,53.1721,53.1971,53.1471,53.1554,169800.0
2019-10-30 13:40:00,63.72,63.73,63.68,63.71,177678.0,53.1638,53.1721,53.1304,53.1554,177678.0
2019-10-30 13:50:00,63.7,63.72,63.64,63.67,281167.0,53.1471,53.1638,53.097,53.122,281167.0
2019-10-30 14:00:00,63.66,63.69,63.59,63.68,556392.0,53.1137,53.1387,53.0553,53.1304,556392.0
2019-10-30 14:10:00,63.68,63.7,63.63,63.68,253721.0,53.1304,53.1471,53.0887,53.1304,253721.0
2019-10-30 14:20:00,63.68,63.68,63.64,63.65,131533.0,53.1304,53.1304,53.097,53.1054,131533.0
2019-10-30 14:30:00,63.66,63.66,63.43,63.48,843965.0,53.1137,53.1137,52.9218,52.9635,843965.0
2019-10-30 14:40:00,63.48,63.65,63.46,63.6,743527.0,52.9635,53.1054,52.9468,53.0636,743527.0
2019-10-30 14:50:00,63.6,63.8,63.59,63.78,364455.0,53.0636,53.2305,53.0553,53.2138,364455.0
2019-10-30 15:00:00,63.78,63.9,63.77,63.88,515490.0,53.2138,53.3139,53.2055,53.2973,515490.0
2019-10-30 15:10:00,63.88,63.98,63.86,63.98,412569.0,53.2973,53.3807,53.2806,53.3807,412569.0
2019-10-30 15:20:00,63.98,64.06,63.97,64.0,1083745.0,53.3807,53.4474,53.3723,53.3974,1083745.0
2019-10-30 15:30:00,64.0,64.01,63.87,63.89,748103.0,53.3974,53.4057,53.2889,53.3056,748103.0
2019-10-30 15:40:00,63.88,63.92,63.84,63.86,915448.0,53.2973,53.3306,53.2639,53.2806,915448.0
2019-10-30 15:50:00,63.86,63.96,63.83,63.91,3272542.0,53.2806,53.364,53.2555,53.3223,3272542.0
2019-10-31 09:30:00,63.96,63.99,63.74,63.88,803666.0,53.364,53.389,53.1804,53.2973,803666.0
2019-10-31 09:40:00,63.88,64.15,63.83,64.13,617885.0,53.2973,53.5225,53.2555,53.5058,617885.0
2019-10-31 09:50:00,64.13,64.16,63.98,64.01,643177.0,53.5058,53.5309,53.3807,53.4057,643177.0
2019-10-31 10:00:00,64.02,64.13,64.01,64.05,661310.0,53.4141,53.5058,53.4057,53.4391,661310.0
2019-10-31 10:10:00,64.05,64.24,64.04,64.24,792223.0,53.4391,53.5976,53.4307,53.5976,792223.0
2019-10-31 10:20:00,64.24,64.33,64.19,64.2,1136441.0,53.5976,53.6727,53.5559,53.5642,1136441.0
2019-10-31 10:30:00,64.2,64.22,63.97,64.0,509160.0,53.5642,53.5809,53.3723,53.3974,509160.0
2019-10-31 10:40:00,64.0,64.01,63.88,63.89,397450.0,53.3974,53.4057,53.2973,53.3056,397450.0
2019-10-31 10:50:00,63.88,63.93,63.81,63.93,422905.0,53.2973,53.339,53.2388,53.339,422905.0
2019-10-31 11:00:00,63.92,64.01,63.91,64.0,208694.0,53.3306,53.4057,53.3223,53.3974,208694.0
2019-10-31 11:10:00,64.0,64.02,63.94,63.94,197892.0,53.3974,53.4141,53.3473,53.3473,197892.0
2019-10-31 11:20:00,63.94,63.98,63.9,63.97,195554.0,53.3473,53.3807,53.3139,53.3723,195554.0
2019-10-31 11:30:00,63.98,64.01,63.94,63.98,149180.0,53.3807,53.4057,53.3473,53.3807,149180.0
2019-10-31 11:40:00,63.98,63.98,63.91,63.94,313957.0,53.3807,53.3807,53.3223,53.3473,313957.0
2019-10-31 11:50:00,63.94,63.99,63.91,63.98,88471.0,53.3473,53.389,53.3223,53.3807,88471.0
2019-10-31 12:00:00,63.97,64.01,63.93,63.98,208976.0,53.3723,53.4057,53.339,53.3807,208976.0
2019-10-31 12:10:00,63.98,63.99,63.91,63.93,161430.0,53.3807,53.389,53.3223,53.339,161430.0
2019-10-31 12:20:00,63.93,63.99,63.91,63.99,201201.0,53.339,53.389,53.3223,53.389,201201.0
2019-10-31 12:30:00,63.99,63.99,63.92,63.93,75728.0,53.389,53.389,53.3306,53.339,75728.0
2019-10-31 12:40:00,63.94,64.0,63.92,63.96,140132.0,53.3473,53.3974,53.3306,53.364,140132.0
2019-10-31 12:50:00,63.95,64.05,63.94,64.04,317437.0,53.3557,53.4391,53.3473,53.4307,317437.0
2019-10-31 13:00:00,64.04,64.09,64.03,64.08,132631.0,53.4307,53.4725,53.4224,53.4641,132631.0
2019-10-31 13:10:00,64.08,64.09,64.0,64.0,106420.0,53.4641,53.4725,53.3974,53.3974,106420.0
2019-10-31 13:20:00,64.01,64.05,64.0,64.05,94609.0,53.4057,53.4391,53.3974,53.4391,94609.0
2019-10-31 13:30:00,64.05,64.07,64.04,64.04,129827.0,53.4391,53.4558,53.4307,53.4307,129827.0
2019-10-31 13:40:00,64.05,64.1,64.03,64.08,97801.0,53.4391,53.4808,53.4224,53.4641,97801.0
2019-10-31 13:50:00,64.09,64.09,64.05,64.06,153918.0,53.4725,53.4725,53.4391,53.4474,153918.0
2019-10-31 14:00:00,64.06,64.07,63.94,63.94,266698.0,53.4474,53.4558,53.3473,53.3473,266698.0
2019-10-31 14:10:00,63.95,63.97,63.91,63.93,212509.0,53.3557,53.3723,53.3223,53.339,212509.0
2019-10-31 14:20:00,63.93,63.95,63.91,63.92,145933.0,53.339,53.3557,53.3223,53.3306,145933.0
2019-10-31 14:30:00,63.92,64.04,63.91,64.03,184111.0,53.3306,53.4307,53.3223,53.4224,184111.0
2019-10-31 14:40:00,64.02,64.03,63.97,63.99,192505.0,53.4141,53.4224,53.3723,53.389,192505.0
2019-10-31 14:50:00,63.98,64.1,63.98,64.09,326632.0,53.3807,53.4808,53.3807,53.4725,326632.0
2019-10-31 15:00:00,64.1,64.15,64.05,64.15,302193.0,53.4808,53.5225,53.4391,53.5225,302193.0
2019-10-31 15:10:00,64.14,64.18,64.12,64.14,165946.0,53.5142,53.5476,53.4975,53.5142,165946.0
2019-10-31 15:20:00,64.14,64.17,64.11,64.12,164848.0,53.5142,53.5392,53.4892,53.4975,164848.0
2019-10-31 15:30:00,64.12,64.23,64.11,64.17,513073.0,53.4975,53.5893,53.4892,53.5392,513073.0
2019-10-31 15:40:00,64.18,64.19,64.05,64.11,628723.0,53.5476,53.5559,53.4391,53.4892,628723.0
2019-10-31 15:50:00,64.1,64.25,64.05,64.23,3065443.0,53.4808,53.606,53.4391,53.5893,3065443.0
2019-11-01 09:30:00,64.29,64.49,64.25,64.28,603839.0,53.6393,53.8062,53.606,53.631,603839.0
2019-11-01 09:40:00,64.28,64.42,64.28,64.34,386655.0,53.631,53.7478,53.631,53.681,386655.0
2019-11-01 09:50:00,64.34,64.38,64.28,64.31,259777.0,53.681,53.7144,53.631,53.656,259777.0
2019-11-01 10:00:00,64.3,64.33,64.17,64.24,390602.0,53.6477,53.6727,53.5392,53.5976,390602.0
2019-11-01 10:10:00,64.24,64.25,64.09,64.1,504283.0,53.5976,53.606,53.4725,53.4808,504283.0
2019-11-01 10:20:00,64.1,64.16,64.07,64.14,404207.0,53.4808,53.5309,53.4558,53.5142,404207.0
2019-11-01 10:30:00,64.14,64.21,64.13,64.15,239028.0,53.5142,53.5726,53.5058,53.5225,239028.0
2019-11-01 10:40:00,64.16,64.16,64.0,64.02,573510.0,53.5309,53.5309,53.3974,53.4141,573510.0
2019-11-01 10:50:00,64.02,64.12,64.01,64.1,204300.0,53.4141,53.4975,53.4057,53.4808,204300.0
2019-11-01 11:00:00,64.09,64.13,64.06,64.12,165806.0,53.4725,53.5058,53.4474,53.4975,165806.0
2019-11-01 11:10:00,64.12,64.15,64.09,64.09,107299.0,53.4975,53.5225,53.4725,53.4725,107299.0
2019-11-01 11:20:00,64.1,64.16,64.08,64.11,174581.0,53.4808,53.5309,53.4641,53.4892,174581.0
2019-11-01 11:30:00,64.11,64.15,64.08,64.1,279426.0,53.4892,53.5225,53.4641,53.4808,279426.0
2019-11-01 11:40:00,64.1,64.16,64.05,64.05,324687.0,53.4808,53.5309,53.4391,53.4391,324687.0
2019-11-01 11:50:00,64.04,64.1,64.03,64.09,172216.0,53.4307,53.4808,53.4224,53.4725,172216.0
2019-11-01 12:00:00,64.1,64.15,64.08,64.13,304364.0,53.4808,53.5225,53.4641,53.5058,304364.0
2019-11-01 12:10:00,64.14,64.23,64.11,64.2,327701.0,53.5142,53.5893,53.4892,53.5642,327701.0
2019-11-01 12:20:00,64.2,64.24,64.12,64.14,248000.0,53.5642,53.5976,53.4975,53.5142,248000.0
2019-11-01 12:30:00,64.14,64.17,64.11,64.16,258626.0,53.5142,53.5392,53.4892,53.5309,258626.0
2019-11-01 12:40:00,64.16,64.2,64.1,64.11,201732.0,53.5309,53.5642,53.4808,53.4892,201732.0
2019-11-01 12:50:00,64.11,64.15,64.07,64.11,189752.0,53.4892,53.5225,53.4558,53.4892,189752.0
2019-11-01 13:00:00,64.11,64.14,64.1,64.14,129696.0,53.4892,53.5142,53.4808,53.5142,129696.0
2019-11-01 13:10:00,64.13,64.15,64.05,64.06,144785.0,53.5058,53.5225,53.4391,53.4474,144785.0
2019-11-01 13:20:00,64.06,64.1,64.04,64.09,249433.0,53.4474,53.4808,53.4307,53.4725,249433.0
2019-11-01 13:30:00,64.09,64.12,64.08,64.1,157181.0,53.4725,53.4975,53.4641,53.4808,157181.0
2019-11-01 13:40:00,64.1,64.13,64.09,64.09,310575.0,53.4808,53.5058,53.4725,53.4725,310575.0
2019-11-01 13:50:00,64.1,64.15,64.1,64.13,148369.0,53.4808,53.5225,53.4808,53.5058,148369.0
2019-11-01 14:00:00,64.13,64.14,64.1,64.1,214132.0,53.5058,53.5142,53.4808,53.4808,214132.0
2019-11-01 14:10:00,64.11,64.11,64.02,64.03,285466.0,53.4892,53.4892,53.4141,53.4224,285466.0
2019-11-01 14:20:00,64.03,64.04,63.98,64.01,537662.0,53.4224,53.4307,53.3807,53.4057,537662.0
2019-11-01 14:30:00,64.01,64.09,64.0,64.09,464944.0,53.4057,53.4725,53.3974,53.4725,464944.0
2019-11-01 14:40:00,64.09,64.11,64.07,64.1,230610.0,53.4725,53.4892,53.4558,53.4808,230610.0
2019-11-01 14:50:00,64.1,64.15,64.09,64.15,223573.0,53.4808,53.5225,53.4725,53.5225,223573.0
2019-11-01 15:00:00,64.15,64.17,64.14,64.16,209839.0,53.5225,53.5392,53.5142,53.5309,209839.0
2019-11-01 15:10:00,64.16,64.18,64.13,64.14,196794.0,53.5309,53.5476,53.5058,53.5142,196794.0
2019-11-01 15:20:00,64.15,64.15,64.09,64.12,222656.0,53.5225,53.5225,53.4725,53.4975,222656.0
2019-11-01 15:30:00,64.12,64.17,64.11,64.16,192102.0,53.4975,53.5392,53.4892,53.5309,192102.0
2019-11-01 15:40:00,64.16,64.16,64.01,64.01,471305.0,53.5309,53.5309,53.4057,53.4057,471305.0
2019-11-01 15:50:00,64.02,64.12,64.0,64.11,1360970.0,53.4141,53.4975,53.3974,53.4892,1360970.0
2019-11-04 09:30:00,64.03,64.07,63.81,63.96,1106429.0,53.4224,53.4558,53.2388,53.364,1106429.0
2019-11-04 09:40:00,63.96,63.96,63.78,63.8,805643.0,53.364,53.364,53.2138,53.2305,805643.0
2019-11-04 09:50:00,63.8,63.84,63.69,63.71,556152.0,53.2305,53.2639,53.1387,53.1554,556152.0
2019-11-04 10:00:00,63.71,63.9,63.69,63.89,422590.0,53.1554,53.3139,53.1387,53.3056,422590.0
2019-11-04 10:10:00,63.9,63.91,63.76,63.85,342965.0,53.3139,53.3223,53.1971,53.2722,342965.0
2019-11-04 10:20:00,63.85,63.93,63.83,63.92,255043.0,53.2722,53.339,53.2555,53.3306,255043.0
2019-11-04 10:30:00,63.92,63.95,63.84,63.84,246753.0,53.3306,53.3557,53.2639,53.2639,246753.0
2019-11-04 10:40:00,63.85,63.87,63.76,63.78,268562.0,53.2722,53.2889,53.1971,53.2138,268562.0
2019-11-04 10:50:00,63.77,63.78,63.71,63.75,184790.0,53.2055,53.2138,53.1554,53.1888,184790.0
2019-11-04 11:00:00,63.74,63.77,63.71,63.75,349252.0,53.1804,53.2055,53.1554,53.1888,349252.0
2019-11-04 11:10:00,63.75,63.75,63.66,63.68,179068.0,53.1888,53.1888,53.1137,53.1304,179068.0
2019-11-04 11:20:00,63.68,63.7,63.58,63.6,217537.0,53.1304,53.1471,53.047,53.0636,217537.0
2019-11-04 11:30:00,63.6,63.61,63.54,63.58,497595.0,53.0636,53.072,53.0136,53.047,497595.0
2019-11-04 11:40:00,63.58,63.61,63.55,63.55,243918.0,53.047,53.072,53.0219,53.0219,243918.0
2019-11-04 11:50:00,63.55,63.57,63.54,63.55,339506.0,53.0219,53.0386,53.0136,53.0219,339506.0
2019-11-04 12:00:00,63.55,63.62,63.54,63.62,418629.0,53.0219,53.0803,53.0136,53.0803,418629.0
2019-11-04 12:10:00,63.62,63.62,63.57,63.59,302341.0,53.0803,53.0803,53.0386,53.0553,302341.0
2019-11-04 12:20:00,63.59,63.6,63.54,63.55,304579.0,53.0553,53.0636,53.0136,53.0219,304579.0
2019-11-04 12:30:00,63.55,63.58,63.54,63.55,353082.0,53.0219,53.047,53.0136,53.0219,353082.0
2019-11-04 12:40:00,63.55,63.56,63.44,63.44,584422.0,53.0219,53.0303,52.9301,52.9301,584422.0
2019-11-04 12:50:00,63.44,63.5,63.43,63.46,487593.0,52.9301,52.9802,52.9218,52.9468,487593.0
2019-11-04 13:00:00,63.45,63.49,63.44,63.47,517412.0,52.9385,52.9719,52.9301,52.9552,517412.0
2019-11-04 13:10:00,63.48,63.48,63.41,63.43,332352.0,52.9635,52.9635,52.9051,52.9218,332352.0
2019-11-04 13:20:00,63.43,63.46,63.42,63.45,355160.0,52.9218,52.9468,52.9135,52.9385,355160.0
2019-11-04 13:30:00,63.45,63.48,63.4,63.42,296302.0,52.9385,52.9635,52.8968,52.9135,296302.0
2019-11-04 13:40:00,63.42,63.42,63.3,63.32,401463.0,52.9135,52.9135,52.8133,52.83,401463.0
2019-11-04 13:50:00,63.31,63.31,63.19,63.23,491700.0,52.8217,52.8217,52.7216,52.7549,491700.0
2019-11-04 14:00:00,63.23,63.26,63.19,63.2,602649.0,52.7549,52.78,52.7216,52.7299,602649.0
2019-11-04 14:10:00,63.19,63.24,63.17,63.24,505883.0,52.7216,52.7633,52.7049,52.7633,505883.0
2019-11-04 14:20:00,63.24,63.35,63.23,63.35,299909.0,52.7633,52.8551,52.7549,52.8551,299909.0
2019-11-04 14:30:00,63.34,63.37,63.32,63.37,313340.0,52.8467,52.8717,52.83,52.8717,313340.0
2019-11-04 14:40:00,63.37,63.38,63.21,63.21,562617.0,52.8717,52.8801,52.7382,52.7382,562617.0
2019-11-04 14:50:00,63.21,63.28,63.2,63.26,637307.0,52.7382,52.7967,52.7299,52.78,637307.0
2019-11-04 15:00:00,63.26,63.32,63.25,63.27,524097.0,52.78,52.83,52.7716,52.7883,524097.0
2019-11-04 15:10:00,63.27,63.27,63.18,63.22,638053.0,52.7883,52.7883,52.7132,52.7466,638053.0
2019-11-04 15:20:00,63.22,63.26,63.17,63.18,471223.0,52.7466,52.78,52.7049,52.7132,471223.0
2019-11-04 15:30:00,63.18,63.18,63.04,63.09,1045634.0,52.7132,52.7132,52.5964,52.6381,1045634.0
2019-11-04 15:40:00,63.09,63.14,63.08,63.11,1316264.0,52.6381,52.6798,52.6298,52.6548,1316264.0
2019-11-04 15:50:00,63.11,63.31,63.11,63.27,2320332.0,52.6548,52.8217,52.6548,52.7883,2320332.0
2019-11-05 09:30:00,62.96,63.16,62.81,63.09,795034.0,52.5297,52.6965,52.4045,52.6381,795034.0
2019-11-05 09:40:00,63.09,63.13,63.0,63.03,448081.0,52.6381,52.6715,52.563,52.5881,448081.0
2019-11-05 09:50:00,63.03,63.06,62.83,62.88,344043.0,52.5881,52.6131,52.4212,52.4629,344043.0
2019-11-05 10:00:00,62.88,62.93,62.77,62.83,816783.0,52.4629,52.5046,52.3711,52.4212,816783.0
2019-11-05 10:10:00,62.83,62.91,62.78,62.82,795521.0,52.4212,52.4879,52.3795,52.4129,795521.0
2019-11-05 10:20:00,62.82,62.92,62.81,62.9,1115730.0,52.4129,52.4963,52.4045,52.4796,1115730.0
2019-11-05 10:30:00,62.9,62.92,62.85,62.89,459921.0,52.4796,52.4963,52.4379,52.4713,459921.0
2019-11-05 10:40:00,62.89,62.9,62.78,62.79,453835.0,52.4713,52.4796,52.3795,52.3878,453835.0
2019-11-05 10:50:00,62.79,62.8,62.61,62.64,665073.0,52.3878,52.3962,52.2376,52.2627,665073.0
2019-11-05 11:00:00,62.64,62.65,62.53,62.54,770697.0,52.2627,52.271,52.1709,52.1792,770697.0
2019-11-05 11:10:00,62.53,62.59,62.45,62.58,467169.0,52.1709,52.221,52.1042,52.2126,467169.0
2019-11-05 11:20:00,62.58,62.58,62.49,62.55,536775.0,52.2126,52.2126,52.1375,52.1876,536775.0
2019-11-05 11:30:00,62.55,62.76,62.54,62.74,673515.0,52.1876,52.3628,52.1792,52.3461,673515.0
2019-11-05 11:40:00,62.74,62.77,62.63,62.65,677725.0,52.3461,52.3711,52.2543,52.271,677725.0
2019-11-05 11:50:00,62.64,62.79,62.64,62.77,243410.0,52.2627,52.3878,52.2627,52.3711,243410.0
2019-11-05 12:00:00,62.77,62.8,62.72,62.75,317639.0,52.3711,52.3962,52.3294,52.3545,317639.0
2019-11-05 12:10:00,62.75,62.75,62.6,62.6,226794.0,52.3545,52.3545,52.2293,52.2293,226794.0
2019-11-05 12:20:00,62.6,62.73,62.59,62.71,212862.0,52.2293,52.3378,52.221,52.3211,212862.0
2019-11-05 12:30:00,62.71,62.73,62.68,62.71,149313.0,52.3211,52.3378,52.2961,52.3211,149313.0
2019-11-05 12:40:00,62.71,62.73,62.67,62.73,102798.0,52.3211,52.3378,52.2877,52.3378,102798.0
2019-11-05 12:50:00,62.72,62.78,62.71,62.77,254321.0,52.3294,52.3795,52.3211,52.3711,254321.0
2019-11-05 13:00:00,62.77,62.77,62.68,62.69,146383.0,52.3711,52.3711,52.2961,52.3044,146383.0
2019-11-05 13:10:00,62.68,62.7,62.65,62.68,130606.0,52.2961,52.3127,52.271,52.2961,130606.0
2019-11-05 13:20:00,62.67,62.73,62.67,62.7,90498.0,52.2877,52.3378,52.2877,52.3127,90498.0
2019-11-05 13:30:00,62.7,62.72,62.59,62.61,190196.0,52.3127,52.3294,52.221,52.2376,190196.0
2019-11-05 13:40:00,62.61,62.66,62.6,62.66,162199.0,52.2376,52.2794,52.2293,52.2794,162199.0
2019-11-05 13:50:00,62.67,62.74,62.62,62.73,91354.0,52.2877,52.3461,52.246,52.3378,91354.0
2019-11-05 14:00:00,62.73,62.84,62.73,62.83,124731.0,52.3378,52.4295,52.3378,52.4212,124731.0
2019-11-05 14:10:00,62.83,62.86,62.79,62.84,247495.0,52.4212,52.4462,52.3878,52.4295,247495.0
2019-11-05 14:20:00,62.85,62.85,62.76,62.79,310020.0,52.4379,52.4379,52.3628,52.3878,310020.0
2019-11-05 14:30:00,62.78,62.8,62.76,62.77,172472.0,52.3795,52.3962,52.3628,52.3711,172472.0
2019-11-05 14:40:00,62.77,62.82,62.77,62.81,227409.0,52.3711,52.4129,52.3711,52.4045,227409.0
2019-11-05 14:50:00,62.82,62.83,62.79,62.8,449023.0,52.4129,52.4212,52.3878,52.3962,449023.0
2019-11-05 15:00:00,62.8,62.82,62.77,62.78,381991.0,52.3962,52.4129,52.3711,52.3795,381991.0
2019-11-05 15:10:00,62.78,62.78,62.7,62.72,295792.0,52.3795,52.3795,52.3127,52.3294,295792.0
2019-11-05 15:20:00,62.71,62.79,62.7,62.71,382432.0,52.3211,52.3878,52.3127,52.3211,382432.0
2019-11-05 15:30:00,62.71,62.73,62.63,62.68,465815.0,52.3211,52.3378,52.2543,52.2961,465815.0
2019-11-05 15:40:00,62.68,62.73,62.67,62.7,849959.0,52.2961,52.3378,52.2877,52.3127,849959.0
2019-11-05 15:50:00,62.69,62.74,62.61,62.63,3599710.0,52.3044,52.3461,52.2376,52.2543,3599710.0
2019-11-06 09:30:00,62.73,62.94,62.63,62.86,933369.0,52.3378,52.513,52.2543,52.4462,933369.0
2019-11-06 09:40:00,62.85,62.88,62.73,62.8,481047.0,52.4379,52.4629,52.3378,52.3962,481047.0
2019-11-06 09:50:00,62.8,62.84,62.69,62.75,222339.0,52.3962,52.4295,52.3044,52.3545,222339.0
2019-11-06 10:00:00,62.76,62.86,62.75,62.85,341106.0,52.3628,52.4462,52.3545,52.4379,341106.0
2019-11-06 10:10:00,62.85,62.98,62.83,62.97,400093.0,52.4379,52.5464,52.4212,52.538,400093.0
2019-11-06 10:20:00,62.97,63.1,62.94,63.07,386699.0,52.538,52.6465,52.513,52.6214,386699.0
2019-11-06 10:30:00,63.08,63.12,62.94,62.95,389136.0,52.6298,52.6632,52.513,52.5213,389136.0
2019-11-06 10:40:00,62.96,62.97,62.84,62.88,152557.0,52.5297,52.538,52.4295,52.4629,152557.0
2019-11-06 10:50:00,62.89,62.91,62.86,62.87,420737.0,52.4713,52.4879,52.4462,52.4546,420737.0
2019-11-06 11:00:00,62.87,62.9,62.84,62.9,315605.0,52.4546,52.4796,52.4295,52.4796,315605.0
2019-11-06 11:10:00,62.89,62.96,62.88,62.89,214617.0,52.4713,52.5297,52.4629,52.4713,214617.0
2019-11-06 11:20:00,62.9,62.9,62.79,62.82,120136.0,52.4796,52.4796,52.3878,52.4129,120136.0
2019-11-06 11:30:00,62.82,62.83,62.69,62.78,166289.0,52.4129,52.4212,52.3044,52.3795,166289.0
2019-11-06 11:40:00,62.79,62.89,62.75,62.82,461199.0,52.3878,52.4713,52.3545,52.4129,461199.0
2019-11-06 11:50:00,62.82,62.87,62.8,62.8,318788.0,52.4129,52.4546,52.3962,52.3962,318788.0
2019-11-06 12:00:00,62.8,62.84,62.76,62.78,342679.0,52.3962,52.4295,52.3628,52.3795,342679.0
2019-11-06 12:10:00,62.78,62.87,62.77,62.87,179824.0,52.3795,52.4546,52.3711,52.4546,179824.0
2019-11-06 12:20:00,62.87,62.87,62.81,62.82,100140.0,52.4546,52.4546,52.4045,52.4129,100140.0
2019-11-06 12:30:00,62.81,62.87,62.78,62.85,137561.0,52.4045,52.4546,52.3795,52.4379,137561.0
2019-11-06 12:40:00,62.86,62.89,62.79,62.79,148315.0,52.4462,52.4713,52.3878,52.3878,148315.0
2019-11-06 12:50:00,62.79,62.82,62.76,62.8,302780.0,52.3878,52.4129,52.3628,52.3962,302780.0
2019-11-06 13:00:00,62.8,62.91,62.79,62.89,155930.0,52.3962,52.4879,52.3878,52.4713,155930.0
2019-11-06 13:10:00,62.88,62.89,62.84,62.86,81137.0,52.4629,52.4713,52.4295,52.4462,81137.0
2019-11-06 13:20:00,62.86,62.95,62.86,62.94,72082.0,52.4462,52.5213,52.4462,52.513,72082.0
2019-11-06 13:30:00,62.95,63.01,62.93,63.0,137091.0,52.5213,52.5714,52.5046,52.563,137091.0
2019-11-06 13:40:00,62.99,63.0,62.93,62.94,128289.0,52.5547,52.563,52.5046,52.513,128289.0
2019-11-06 13:50:00,62.94,62.94,62.86,62.93,107279.0,52.513,52.513,52.4462,52.5046,107279.0
2019-11-06 14:00:00,62.92,62.99,62.88,62.97,155929.0,52.4963,52.5547,52.4629,52.538,155929.0
2019-11-06 14:10:00,62.98,62.98,62.93,62.97,312718.0,52.5464,52.5464,52.5046,52.538,312718.0
2019-11-06 14:20:00,62.97,62.99,62.92,62.93,62980.0,52.538,52.5547,52.4963,52.5046,62980.0
2019-11-06 14:30:00,62.93,62.94,62.89,62.9,125345.0,52.5046,52.513,52.4713,52.4796,125345.0
2019-11-06 14:40:00,62.89,62.91,62.85,62.87,213800.0,52.4713,52.4879,52.4379,52.4546,213800.0
2019-11-06 14:50:00,62.87,62.91,62.85,62.9,366203.0,52.4546,52.4879,52.4379,52.4796,366203.0
2019-11-06 15:00:00,62.9,62.91,62.84,62.85,76999.0,52.4796,52.4879,52.4295,52.4379,76999.0
2019-11-06 15:10:00,62.86,62.87,62.81,62.84,185871.0,52.4462,52.4546,52.4045,52.4295,185871.0
2019-11-06 15:20:00,62.84,62.87,62.81,62.83,344593.0,52.4295,52.4546,52.4045,52.4212,344593.0
2019-11-06 15:30:00,62.83,62.87,62.8,62.82,388085.0,52.4212,52.4546,52.3962,52.4129,388085.0
2019-11-06 15:40:00,62.82,62.82,62.76,62.81,292961.0,52.4129,52.4129,52.3628,52.4045,292961.0
2019-11-06 15:50:00,62.81,62.86,62.8,62.83,1093957.0,52.4045,52.4462,52.3962,52.4212,1093957.0
2019-11-07 09:30:00,62.53,62.56,62.35,62.44,1040990.0,52.1709,52.1959,52.0207,52.0958,1040990.0
2019-11-07 09:40:00,62.43,62.6,62.41,62.58,438742.0,52.0875,52.2293,52.0708,52.2126,438742.0
2019-11-07 09:50:00,62.57,62.58,62.4,62.44,406981.0,52.2043,52.2126,52.0624,52.0958,406981.0
2019-11-07 10:00:00,62.44,62.47,62.33,62.33,356548.0,52.0958,52.1208,52.004,52.004,356548.0
2019-11-07 10:10:00,62.33,62.35,62.2,62.3,926264.0,52.004,52.0207,51.8956,51.979,926264.0
2019-11-07 10:20:00,62.3,62.32,62.25,62.26,569149.0,51.979,51.9957,51.9373,51.9456,569149.0
2019-11-07 10:30:00,62.27,62.28,62.14,62.17,464308.0,51.954,51.9623,51.8455,51.8705,464308.0
2019-11-07 10:40:00,62.18,62.24,62.12,62.13,257394.0,51.8789,51.9289,51.8288,51.8372,257394.0
2019-11-07 10:50:00,62.13,62.18,61.99,62.0,358855.0,51.8372,51.8789,51.7204,51.7287,358855.0
2019-11-07 11:00:00,62.0,62.0,61.86,61.87,797656.0,51.7287,51.7287,51.6119,51.6202,797656.0
2019-11-07 11:10:00,61.87,61.97,61.85,61.94,607991.0,51.6202,51.7037,51.6036,51.6786,607991.0
2019-11-07 11:20:00,61.95,61.99,61.93,61.97,453103.0,51.687,51.7204,51.6703,51.7037,453103.0
2019-11-07 11:30:00,61.97,61.97,61.89,61.9,449509.0,51.7037,51.7037,51.6369,51.6453,449509.0
2019-11-07 11:40:00,61.9,61.94,61.83,61.94,229451.0,51.6453,51.6786,51.5869,51.6786,229451.0
2019-11-07 11:50:00,61.95,62.11,61.92,62.1,736411.0,51.687,51.8205,51.662,51.8121,736411.0
2019-11-07 12:00:00,62.1,62.11,61.9,61.92,982376.0,51.8121,51.8205,51.6453,51.662,982376.0
2019-11-07 12:10:00,61.92,61.92,61.74,61.79,363385.0,51.662,51.662,51.5118,51.5535,363385.0
2019-11-07 12:20:00,61.78,61.84,61.72,61.75,479433.0,51.5452,51.5952,51.4951,51.5201,479433.0
2019-11-07 12:30:00,61.74,61.75,61.66,61.7,384670.0,51.5118,51.5201,51.445,51.4784,384670.0
2019-11-07 12:40:00,61.7,61.7,61.6,61.68,604772.0,51.4784,51.4784,51.395,51.4617,604772.0
2019-11-07 12:50:00,61.68,61.78,61.65,61.71,611158.0,51.4617,51.5452,51.4367,51.4867,611158.0
2019-11-07 13:00:00,61.71,61.78,61.69,61.73,372710.0,51.4867,51.5452,51.4701,51.5034,372710.0
2019-11-07 13:10:00,61.73,61.73,61.63,61.64,389299.0,51.5034,51.5034,51.42,51.4283,389299.0
2019-11-07 13:20:00,61.64,61.74,61.61,61.74,460454.0,51.4283,51.5118,51.4033,51.5118,460454.0
2019-11-07 13:30:00,61.74,61.79,61.73,61.78,179586.0,51.5118,51.5535,51.5034,51.5452,179586.0
2019-11-07 13:40:00,61.78,61.81,61.75,61.78,264007.0,51.5452,51.5702,51.5201,51.5452,264007.0
2019-11-07 13:50:00,61.78,61.84,61.78,61.81,162358.0,51.5452,51.5952,51.5452,51.5702,162358.0
2019-11-07 14:00:00,61.8,61.83,61.77,61.78,266689.0,51.5618,51.5869,51.5368,51.5452,266689.0
2019-11-07 14:10:00,61.77,61.82,61.75,61.82,421508.0,51.5368,51.5785,51.5201,51.5785,421508.0
2019-11-07 14:20:00,61.82,61.85,61.78,61.82,877911.0,51.5785,51.6036,51.5452,51.5785,877911.0
2019-11-07 14:30:00,61.81,61.82,61.72,61.76,289967.0,51.5702,51.5785,51.4951,51.5285,289967.0
2019-11-07 14:40:00,61.77,61.87,61.71,61.87,616943.0,51.5368,51.6202,51.4867,51.6202,616943.0
2019-11-07 14:50:00,61.86,61.93,61.85,61.92,260843.0,51.6119,51.6703,51.6036,51.662,260843.0
2019-11-07 15:00:00,61.93,61.93,61.86,61.87,246077.0,51.6703,51.6703,51.6119,51.6202,246077.0
2019-11-07 15:10:00,61.87,61.96,61.86,61.95,177679.0,51.6202,51.6953,51.6119,51.687,177679.0
2019-11-07 15:20:00,61.95,62.08,61.94,62.05,432624.0,51.687,51.7955,51.6786,51.7704,432624.0
2019-11-07 15:30:00,62.06,62.1,61.99,62.02,308031.0,51.7788,51.8121,51.7204,51.7454,308031.0
2019-11-07 15:40:00,62.02,62.03,61.9,61.97,969855.0,51.7454,51.7537,51.6453,51.7037,969855.0
2019-11-07 15:50:00,61.97,62.04,61.96,62.01,2005420.0,51.7037,51.7621,51.6953,51.737,2005420.0
2019-11-08 09:30:00,61.82,61.87,61.63,61.79,817205.0,51.5785,51.6202,51.42,51.5535,817205.0
2019-11-08 09:40:00,61.79,61.85,61.68,61.68,335250.0,51.5535,51.6036,51.4617,51.4617,335250.0
2019-11-08 09:50:00,61.67,61.89,61.62,61.87,473606.0,51.4534,51.6369,51.4117,51.6202,473606.0
2019-11-08 10:00:00,61.88,62.09,61.82,61.9,673696.0,51.6286,51.8038,51.5785,51.6453,673696.0
2019-11-08 10:10:00,61.9,61.91,61.77,61.77,308060.0,51.6453,51.6536,51.5368,51.5368,308060.0
2019-11-08 10:20:00,61.76,61.94,61.73,61.94,426706.0,51.5285,51.6786,51.5034,51.6786,426706.0
2019-11-08 10:30:00,61.93,61.98,61.82,61.83,302119.0,51.6703,51.712,51.5785,51.5869,302119.0
2019-11-08 10:40:00,61.82,61.83,61.57,61.66,579601.0,51.5785,51.5869,51.3699,51.445,579601.0
2019-11-08 10:50:00,61.67,61.71,61.6,61.7,227860.0,51.4534,51.4867,51.395,51.4784,227860.0
2019-11-08 11:00:00,61.7,61.7,61.6,61.62,209246.0,51.4784,51.4784,51.395,51.4117,209246.0
2019-11-08 11:10:00,61.63,61.65,61.57,61.62,151835.0,51.42,51.4367,51.3699,51.4117,151835.0
2019-11-08 11:20:00,61.62,61.66,61.59,61.64,115382.0,51.4117,51.445,51.3866,51.4283,115382.0
2019-11-08 11:30:00,61.65,61.74,61.64,61.72,403463.0,51.4367,51.5118,51.4283,51.4951,403463.0
2019-11-08 11:40:00,61.73,61.77,61.7,61.77,408110.0,51.5034,51.5368,51.4784,51.5368,408110.0
2019-11-08 11:50:00,61.76,61.77,61.65,61.66,163457.0,51.5285,51.5368,51.4367,51.445,163457.0
2019-11-08 12:00:00,61.66,61.7,61.64,61.69,266986.0,51.445,51.4784,51.4283,51.4701,266986.0
2019-11-08 12:10:00,61.7,61.71,61.63,61.64,150565.0,51.4784,51.4867,51.42,51.4283,150565.0
2019-11-08 12:20:00,61.64,61.64,61.48,61.51,475859.0,51.4283,51.4283,51.2949,51.3199,475859.0
2019-11-08 12:30:00,61.5,61.63,61.5,61.63,740942.0,51.3115,51.42,51.3115,51.42,740942.0
2019-11-08 12:40:00,61.63,61.68,61.63,61.67,550998.0,51.42,51.4617,51.42,51.4534,550998.0
2019-11-08 12:50:00,61.66,61.7,61.65,61.7,527853.0,51.445,51.4784,51.4367,51.4784,527853.0
2019-11-08 13:00:00,61.69,61.71,61.68,61.7,157522.0,51.4701,51.4867,51.4617,51.4784,157522.0
2019-11-08 13:10:00,61.69,61.73,61.69,61.71,107061.0,51.4701,51.5034,51.4701,51.4867,107061.0
2019-11-08 13:20:00,61.7,61.71,61.66,61.69,151779.0,51.4784,51.4867,51.445,51.4701,151779.0
2019-11-08 13:30:00,61.69,61.73,61.66,61.73,174388.0,51.4701,51.5034,51.445,51.5034,174388.0
2019-11-08 13:40:00,61.73,61.73,61.68,61.68,188815.0,51.5034,51.5034,51.4617,51.4617,188815.0
2019-11-08 13:50:00,61.68,61.7,61.66,61.69,166771.0,51.4617,51.4784,51.445,51.4701,166771.0
2019-11-08 14:00:00,61.69,61.72,61.66,61.69,218784.0,51.4701,51.4951,51.445,51.4701,218784.0
2019-11-08 14:10:00,61.7,61.72,61.68,61.72,157298.0,51.4784,51.4951,51.4617,51.4951,157298.0
2019-11-08 14:20:00,61.72,61.8,61.72,61.73,246702.0,51.4951,51.5618,51.4951,51.5034,246702.0
2019-11-08 14:30:00,61.73,61.74,61.69,61.72,237246.0,51.5034,51.5118,51.4701,51.4951,237246.0
2019-11-08 14:40:00,61.72,61.73,61.63,61.65,366994.0,51.4951,51.5034,51.42,51.4367,366994.0
2019-11-08 14:50:00,61.65,61.66,61.63,61.65,339088.0,51.4367,51.445,51.42,51.4367,339088.0
2019-11-08 15:00:00,61.65,61.66,61.56,61.59,396241.0,51.4367,51.445,51.3616,51.3866,396241.0
2019-11-08 15:10:00,61.59,61.59,61.54,61.58,464638.0,51.3866,51.3866,51.3449,51.3783,464638.0
2019-11-08 15:20:00,61.58,61.62,61.57,61.59,711453.0,51.3783,51.4117,51.3699,51.3866,711453.0
2019-11-08 15:30:00,61.59,61.65,61.55,61.63,684917.0,51.3866,51.4367,51.3533,51.42,684917.0
2019-11-08 15:40:00,61.62,61.63,61.58,61.63,592026.0,51.4117,51.42,51.3783,51.42,592026.0
2019-11-08 15:50:00,61.64,61.78,61.63,61.76,1427912.0,51.4283,51.5452,51.42,51.5285,1427912.0
2019-11-11 09:30:00,61.77,61.83,61.7,61.79,515533.0,51.5368,51.5869,51.4784,51.5535,515533.0
2019-11-11 09:40:00,61.79,61.84,61.63,61.65,557073.0,51.5535,51.5952,51.42,51.4367,557073.0
2019-11-11 09:50:00,61.65,61.66,61.5,61.5,347063.0,51.4367,51.445,51.3115,51.3115,347063.0
2019-11-11 10:00:00,61.51,61.67,61.5,61.6,313130.0,51.3199,51.4534,51.3115,51.395,313130.0
2019-11-11 10:10:00,61.6,61.63,61.54,61.61,445358.0,51.395,51.42,51.3449,51.4033,445358.0
2019-11-11 10:20:00,61.61,61.62,61.42,61.48,348590.0,51.4033,51.4117,51.2448,51.2949,348590.0
2019-11-11 10:30:00,61.48,61.51,61.41,61.44,236182.0,51.2949,51.3199,51.2364,51.2615,236182.0
2019-11-11 10:40:00,61.44,61.49,61.37,61.42,218414.0,51.2615,51.3032,51.2031,51.2448,218414.0
2019-11-11 10:50:00,61.42,61.51,61.35,61.36,216301.0,51.2448,51.3199,51.1864,51.1947,216301.0
2019-11-11 11:00:00,61.37,61.51,61.35,61.48,315912.0,51.2031,51.3199,51.1864,51.2949,315912.0
2019-11-11 11:10:00,61.47,61.62,61.46,61.62,260127.0,51.2865,51.4117,51.2782,51.4117,260127.0
2019-11-11 11:20:00,61.61,61.67,61.6,61.65,307031.0,51.4033,51.4534,51.395,51.4367,307031.0
2019-11-11 11:30:00,61.65,61.65,61.6,61.63,172770.0,51.4367,51.4367,51.395,51.42,172770.0
2019-11-11 11:40:00,61.63,61.63,61.51,61.53,137482.0,51.42,51.42,51.3199,51.3366,137482.0
2019-11-11 11:50:00,61.54,61.56,61.48,61.51,160359.0,51.3449,51.3616,51.2949,51.3199,160359.0
2019-11-11 12:00:00,61.51,61.51,61.44,61.5,70541.0,51.3199,51.3199,51.2615,51.3115,70541.0
2019-11-11 12:10:00,61.5,61.51,61.44,61.44,81706.0,51.3115,51.3199,51.2615,51.2615,81706.0
2019-11-11 12:20:00,61.44,61.49,61.41,61.42,74519.0,51.2615,51.3032,51.2364,51.2448,74519.0
2019-11-11 12:30:00,61.41,61.43,61.39,61.41,65137.0,51.2364,51.2531,51.2198,51.2364,65137.0
2019-11-11 12:40:00,61.42,61.44,61.37,61.38,100428.0,51.2448,51.2615,51.2031,51.2114,100428.0
2019-11-11 12:50:00,61.38,61.43,61.37,61.43,131486.0,51.2114,51.2531,51.2031,51.2531,131486.0
2019-11-11 13:00:00,61.43,61.45,61.41,61.43,99138.0,51.2531,51.2698,51.2364,51.2531,99138.0
2019-11-11 13:10:00,61.43,61.48,61.42,61.46,64288.0,51.2531,51.2949,51.2448,51.2782,64288.0
2019-11-11 13:20:00,61.47,61.5,61.44,61.48,116487.0,51.2865,51.3115,51.2615,51.2949,116487.0
2019-11-11 13:30:00,61.48,61.5,61.45,61.49,65229.0,51.2949,51.3115,51.2698,51.3032,65229.0
2019-11-11 13:40:00,61.49,61.51,61.46,61.49,72040.0,51.3032,51.3199,51.2782,51.3032,72040.0
2019-11-11 13:50:00,61.48,61.49,61.41,61.42,78891.0,51.2949,51.3032,51.2364,51.2448,78891.0
2019-11-11 14:00:00,61.42,61.42,61.37,61.37,91129.0,51.2448,51.2448,51.2031,51.2031,91129.0
2019-11-11 14:10:00,61.37,61.4,61.36,61.39,144692.0,51.2031,51.2281,51.1947,51.2198,144692.0
2019-11-11 14:20:00,61.39,61.43,61.39,61.43,110362.0,51.2198,51.2531,51.2198,51.2531,110362.0
2019-11-11 14:30:00,61.43,61.46,61.39,61.46,124299.0,51.2531,51.2782,51.2198,51.2782,124299.0
2019-11-11 14:40:00,61.46,61.49,61.44,61.48,195129.0,51.2782,51.3032,51.2615,51.2949,195129.0
2019-11-11 14:50:00,61.48,61.48,61.44,61.45,106229.0,51.2949,51.2949,51.2615,51.2698,106229.0
2019-11-11 15:00:00,61.45,61.47,61.4,61.4,179733.0,51.2698,51.2865,51.2281,51.2281,179733.0
2019-11-11 15:10:00,61.41,61.43,61.39,61.42,118468.0,51.2364,51.2531,51.2198,51.2448,118468.0
2019-11-11 15:20:00,61.42,61.44,61.39,61.39,243855.0,51.2448,51.2615,51.2198,51.2198,243855.0
2019-11-11 15:30:00,61.39,61.43,61.37,61.43,232709.0,51.2198,51.2531,51.2031,51.2531,232709.0
2019-11-11 15:40:00,61.43,61.43,61.39,61.4,349616.0,51.2531,51.2531,51.2198,51.2281,349616.0
2019-11-11 15:50:00,61.4,61.43,61.31,61.34,1258582.0,51.2281,51.2531,51.153,51.178,1258582.0
2019-11-12 09:30:00,61.38,61.52,61.37,61.5,283575.0,51.2114,51.3282,51.2031,51.3115,283575.0
2019-11-12 09:40:00,61.5,61.59,61.49,61.55,480185.0,51.3115,51.3866,51.3032,51.3533,480185.0
2019-11-12 09:50:00,61.55,61.6,61.48,61.53,358519.0,51.3533,51.395,51.2949,51.3366,358519.0
2019-11-12 10:00:00,61.54,61.54,61.46,61.47,258383.0,51.3449,51.3449,51.2782,51.2865,258383.0
2019-11-12 10:10:00,61.46,61.51,61.45,61.49,145917.0,51.2782,51.3199,51.2698,51.3032,145917.0
2019-11-12 10:20:00,61.5,61.56,61.49,61.54,165656.0,51.3115,51.3616,51.3032,51.3449,165656.0
2019-11-12 10:30:00,61.53,61.54,61.44,61.46,264209.0,51.3366,51.3449,51.2615,51.2782,264209.0
2019-11-12 10:40:00,61.47,61.47,61.4,61.45,325386.0,51.2865,51.2865,51.2281,51.2698,325386.0
2019-11-12 10:50:00,61.45,61.52,61.43,61.49,129828.0,51.2698,51.3282,51.2531,51.3032,129828.0
2019-11-12 11:00:00,61.49,61.49,61.43,61.45,321782.0,51.3032,51.3032,51.2531,51.2698,321782.0
2019-11-12 11:10:00,61.45,61.48,61.42,61.46,166572.0,51.2698,51.2949,51.2448,51.2782,166572.0
2019-11-12 11:20:00,61.47,61.57,61.46,61.52,295297.0,51.2865,51.3699,51.2782,51.3282,295297.0
2019-11-12 11:30:00,61.52,61.52,61.45,61.48,186315.0,51.3282,51.3282,51.2698,51.2949,186315.0
2019-11-12 11:40:00,61.48,61.49,61.44,61.47,236544.0,51.2949,51.3032,51.2615,51.2865,236544.0
2019-11-12 11:50:00,61.47,61.51,61.45,61.46,129663.0,51.2865,51.3199,51.2698,51.2782,129663.0
2019-11-12 12:00:00,61.46,61.46,61.38,61.4,124505.0,51.2782,51.2782,51.2114,51.2281,124505.0
2019-11-12 12:10:00,61.4,61.41,61.34,61.38,186292.0,51.2281,51.2364,51.178,51.2114,186292.0
2019-11-12 12:20:00,61.39,61.42,61.38,61.41,270178.0,51.2198,51.2448,51.2114,51.2364,270178.0
2019-11-12 12:30:00,61.4,61.43,61.39,61.42,172509.0,51.2281,51.2531,51.2198,51.2448,172509.0
2019-11-12 12:40:00,61.42,61.47,61.41,61.44,145131.0,51.2448,51.2865,51.2364,51.2615,145131.0
2019-11-12 12:50:00,61.44,61.47,61.43,61.45,86148.0,51.2615,51.2865,51.2531,51.2698,86148.0
2019-11-12 13:00:00,61.45,61.46,61.44,61.46,58404.0,51.2698,51.2782,51.2615,51.2782,58404.0
2019-11-12 13:10:00,61.45,61.49,61.44,61.46,108590.0,51.2698,51.3032,51.2615,51.2782,108590.0
2019-11-12 13:20:00,61.46,61.56,61.46,61.56,126488.0,51.2782,51.3616,51.2782,51.3616,126488.0
2019-11-12 13:30:00,61.56,61.6,61.51,61.53,246235.0,51.3616,51.395,51.3199,51.3366,246235.0
2019-11-12 13:40:00,61.52,61.59,61.51,61.58,201459.0,51.3282,51.3866,51.3199,51.3783,201459.0
2019-11-12 13:50:00,61.59,61.62,61.53,61.54,211943.0,51.3866,51.4117,51.3366,51.3449,211943.0
2019-11-12 14:00:00,61.55,61.55,61.48,61.5,180036.0,51.3533,51.3533,51.2949,51.3115,180036.0
2019-11-12 14:10:00,61.51,61.55,61.47,61.53,189278.0,51.3199,51.3533,51.2865,51.3366,189278.0
2019-11-12 14:20:00,61.53,61.58,61.52,61.58,109481.0,51.3366,51.3783,51.3282,51.3783,109481.0
2019-11-12 14:30:00,61.57,61.64,61.56,61.63,108693.0,51.3699,51.4283,51.3616,51.42,108693.0
2019-11-12 14:40:00,61.63,61.64,61.56,61.59,124176.0,51.42,51.4283,51.3616,51.3866,124176.0
2019-11-12 14:50:00,61.58,61.59,61.5,61.51,165142.0,51.3783,51.3866,51.3115,51.3199,165142.0
2019-11-12 15:00:00,61.51,61.54,61.48,61.5,303973.0,51.3199,51.3449,51.2949,51.3115,303973.0
2019-11-12 15:10:00,61.5,61.5,61.44,61.49,310794.0,51.3115,51.3115,51.2615,51.3032,310794.0
2019-11-12 15:20:00,61.49,61.53,61.49,61.49,220446.0,51.3032,51.3366,51.3032,51.3032,220446.0
2019-11-12 15:30:00,61.49,61.57,61.48,61.49,283436.0,51.3032,51.3699,51.2949,51.3032,283436.0
2019-11-12 15:40:00,61.49,61.54,61.47,61.54,447356.0,51.3032,51.3449,51.2865,51.3449,447356.0
2019-11-12 15:50:00,61.54,61.6,61.5,61.52,2613629.0,51.3449,51.395,51.3115,51.3282,2613629.0
2019-11-13 09:30:00,61.74,62.02,61.66,61.88,610889.0,51.5118,51.7454,51.445,51.6286,610889.0
2019-11-13 09:40:00,61.87,61.9,61.76,61.86,346740.0,51.6202,51.6453,51.5285,51.6119,346740.0
2019-11-13 09:50:00,61.87,61.9,61.82,61.89,283089.0,51.6202,51.6453,51.5785,51.6369,283089.0
2019-11-13 10:00:00,61.89,62.01,61.84,62.0,819095.0,51.6369,51.737,51.5952,51.7287,819095.0
2019-11-13 10:10:00,62.0,62.07,61.99,62.03,472277.0,51.7287,51.7871,51.7204,51.7537,472277.0
2019-11-13 10:20:00,62.04,62.06,61.94,61.97,517445.0,51.7621,51.7788,51.6786,51.7037,517445.0
2019-11-13 10:30:00,61.98,62.12,61.97,62.12,505572.0,51.712,51.8288,51.7037,51.8288,505572.0
2019-11-13 10:40:00,62.12,62.28,62.09,62.24,712982.0,51.8288,51.9623,51.8038,51.9289,712982.0
2019-11-13 10:50:00,62.23,62.4,62.22,62.39,500698.0,51.9206,52.0624,51.9123,52.0541,500698.0
2019-11-13 11:00:00,62.38,62.47,62.37,62.42,861442.0,52.0458,52.1208,52.0374,52.0791,861442.0
2019-11-13 11:10:00,62.41,62.43,62.36,62.41,365430.0,52.0708,52.0875,52.0291,52.0708,365430.0
2019-11-13 11:20:00,62.41,62.48,62.38,62.39,394614.0,52.0708,52.1292,52.0458,52.0541,394614.0
2019-11-13 11:30:00,62.38,62.39,62.29,62.33,287130.0,52.0458,52.0541,51.9707,52.004,287130.0
2019-11-13 11:40:00,62.33,62.37,62.29,62.34,422123.0,52.004,52.0374,51.9707,52.0124,422123.0
2019-11-13 11:50:00,62.34,62.38,62.31,62.36,134759.0,52.0124,52.0458,51.9873,52.0291,134759.0
2019-11-13 12:00:00,62.36,62.4,62.33,62.4,239957.0,52.0291,52.0624,52.004,52.0624,239957.0
2019-11-13 12:10:00,62.4,62.42,62.35,62.37,134552.0,52.0624,52.0791,52.0207,52.0374,134552.0
2019-11-13 12:20:00,62.37,62.42,62.36,62.41,98428.0,52.0374,52.0791,52.0291,52.0708,98428.0
2019-11-13 12:30:00,62.42,62.42,62.35,62.38,114560.0,52.0791,52.0791,52.0207,52.0458,114560.0
2019-11-13 12:40:00,62.39,62.42,62.38,62.4,93721.0,52.0541,52.0791,52.0458,52.0624,93721.0
2019-11-13 12:50:00,62.39,62.42,62.35,62.38,81043.0,52.0541,52.0791,52.0207,52.0458,81043.0
2019-11-13 13:00:00,62.38,62.39,62.33,62.38,65948.0,52.0458,52.0541,52.004,52.0458,65948.0
2019-11-13 13:10:00,62.38,62.4,62.35,62.37,103319.0,52.0458,52.0624,52.0207,52.0374,103319.0
2019-11-13 13:20:00,62.36,62.39,62.33,62.37,163600.0,52.0291,52.0541,52.004,52.0374,163600.0
2019-11-13 13:30:00,62.37,62.39,62.35,62.38,110361.0,52.0374,52.0541,52.0207,52.0458,110361.0
2019-11-13 13:40:00,62.39,62.39,62.35,62.37,125995.0,52.0541,52.0541,52.0207,52.0374,125995.0
2019-11-13 13:50:00,62.37,62.4,62.31,62.4,534258.0,52.0374,52.0624,51.9873,52.0624,534258.0
2019-11-13 14:00:00,62.39,62.49,62.35,62.47,350128.0,52.0541,52.1375,52.0207,52.1208,350128.0
2019-11-13 14:10:00,62.48,62.49,62.46,62.48,222818.0,52.1292,52.1375,52.1125,52.1292,222818.0
2019-11-13 14:20:00,62.48,62.49,62.43,62.47,164423.0,52.1292,52.1375,52.0875,52.1208,164423.0
2019-11-13 14:30:00,62.48,62.48,62.44,62.46,184718.0,52.1292,52.1292,52.0958,52.1125,184718.0
2019-11-13 14:40:00,62.46,62.48,62.42,62.43,252153.0,52.1125,52.1292,52.0791,52.0875,252153.0
2019-11-13 14:50:00,62.42,62.51,62.42,62.51,251299.0,52.0791,52.1542,52.0791,52.1542,251299.0
2019-11-13 15:00:00,62.52,62.52,62.46,62.49,257469.0,52.1626,52.1626,52.1125,52.1375,257469.0
2019-11-13 15:10:00,62.49,62.5,62.44,62.5,180494.0,52.1375,52.1459,52.0958,52.1459,180494.0
2019-11-13 15:20:00,62.5,62.55,62.48,62.53,347563.0,52.1459,52.1876,52.1292,52.1709,347563.0
2019-11-13 15:30:00,62.53,62.54,62.49,62.54,482604.0,52.1709,52.1792,52.1375,52.1792,482604.0
2019-11-13 15:40:00,62.53,62.57,62.49,62.49,792573.0,52.1709,52.2043,52.1375,52.1375,792573.0
2019-11-13 15:50:00,62.49,62.49,62.39,62.44,2325680.0,52.1375,52.1375,52.0541,52.0958,2325680.0
2019-11-14 09:30:00,62.63,62.64,62.45,62.58,667826.0,52.2543,52.2627,52.1042,52.2126,667826.0
2019-11-14 09:40:00,62.58,62.68,62.53,62.66,237003.0,52.2126,52.2961,52.1709,52.2794,237003.0
2019-11-14 09:50:00,62.66,62.81,62.65,62.81,300694.0,52.2794,52.4045,52.271,52.4045,300694.0
2019-11-14 10:00:00,62.81,62.85,62.63,62.7,402856.0,52.4045,52.4379,52.2543,52.3127,402856.0
2019-11-14 10:10:00,62.7,62.71,62.56,62.59,236336.0,52.3127,52.3211,52.1959,52.221,236336.0
2019-11-14 10:20:00,62.59,62.7,62.57,62.69,152638.0,52.221,52.3127,52.2043,52.3044,152638.0
2019-11-14 10:30:00,62.7,62.76,62.69,62.71,188650.0,52.3127,52.3628,52.3044,52.3211,188650.0
2019-11-14 10:40:00,62.72,62.82,62.72,62.76,114992.0,52.3294,52.4129,52.3294,52.3628,114992.0
2019-11-14 10:50:00,62.76,62.91,62.75,62.91,129963.0,52.3628,52.4879,52.3545,52.4879,129963.0
2019-11-14 11:00:00,62.91,62.97,62.85,62.88,592068.0,52.4879,52.538,52.4379,52.4629,592068.0
2019-11-14 11:10:00,62.88,62.92,62.86,62.89,332032.0,52.4629,52.4963,52.4462,52.4713,332032.0
2019-11-14 11:20:00,62.89,62.93,62.87,62.87,171942.0,52.4713,52.5046,52.4546,52.4546,171942.0
2019-11-14 11:30:00,62.88,62.88,62.77,62.79,173706.0,52.4629,52.4629,52.3711,52.3878,173706.0
2019-11-14 11:40:00,62.8,62.85,62.77,62.79,159745.0,52.3962,52.4379,52.3711,52.3878,159745.0
2019-11-14 11:50:00,62.8,62.89,62.8,62.88,452170.0,52.3962,52.4713,52.3962,52.4629,452170.0
2019-11-14 12:00:00,62.88,62.94,62.87,62.94,340638.0,52.4629,52.513,52.4546,52.513,340638.0
2019-11-14 12:10:00,62.93,62.95,62.83,62.87,369389.0,52.5046,52.5213,52.4212,52.4546,369389.0
2019-11-14 12:20:00,62.87,62.87,62.75,62.76,343682.0,52.4546,52.4546,52.3545,52.3628,343682.0
2019-11-14 12:30:00,62.77,62.87,62.77,62.86,214715.0,52.3711,52.4546,52.3711,52.4462,214715.0
2019-11-14 12:40:00,62.85,62.88,62.82,62.84,285876.0,52.4379,52.4629,52.4129,52.4295,285876.0
2019-11-14 12:50:00,62.84,62.89,62.83,62.87,175607.0,52.4295,52.4713,52.4212,52.4546,175607.0
2019-11-14 13:00:00,62.87,62.87,62.79,62.82,126184.0,52.4546,52.4546,52.3878,52.4129,126184.0
2019-11-14 13:10:00,62.83,62.83,62.77,62.8,156627.0,52.4212,52.4212,52.3711,52.3962,156627.0
2019-11-14 13:20:00,62.8,62.81,62.66,62.66,198311.0,52.3962,52.4045,52.2794,52.2794,198311.0
2019-11-14 13:30:00,62.66,62.73,62.66,62.73,143646.0,52.2794,52.3378,52.2794,52.3378,143646.0
2019-11-14 13:40:00,62.73,62.75,62.69,62.72,166791.0,52.3378,52.3545,52.3044,52.3294,166791.0
2019-11-14 13:50:00,62.73,62.73,62.61,62.67,316297.0,52.3378,52.3378,52.2376,52.2877,316297.0
2019-11-14 14:00:00,62.67,62.74,62.64,62.74,143167.0,52.2877,52.3461,52.2627,52.3461,143167.0
2019-11-14 14:10:00,62.73,62.76,62.72,62.74,147557.0,52.3378,52.3628,52.3294,52.3461,147557.0
2019-11-14 14:20:00,62.74,62.77,62.74,62.77,102144.0,52.3461,52.3711,52.3461,52.3711,102144.0
2019-11-14 14:30:00,62.77,62.81,62.69,62.71,688144.0,52.3711,52.4045,52.3044,52.3211,688144.0
2019-11-14 14:40:00,62.71,62.78,62.69,62.76,110194.0,52.3211,52.3795,52.3044,52.3628,110194.0
2019-11-14 14:50:00,62.76,62.77,62.73,62.75,132878.0,52.3628,52.3711,52.3378,52.3545,132878.0
2019-11-14 15:00:00,62.74,62.81,62.73,62.74,243287.0,52.3461,52.4045,52.3378,52.3461,243287.0
2019-11-14 15:10:00,62.74,62.76,62.63,62.68,287435.0,52.3461,52.3628,52.2543,52.2961,287435.0
2019-11-14 15:20:00,62.67,62.68,62.62,62.65,330030.0,52.2877,52.2961,52.246,52.271,330030.0
2019-11-14 15:30:00,62.65,62.68,62.58,62.6,444962.0,52.271,52.2961,52.2126,52.2293,444962.0
2019-11-14 15:40:00,62.6,62.68,62.58,62.59,1009472.0,52.2293,52.2961,52.2126,52.221,1009472.0
2019-11-14 15:50:00,62.59,62.67,62.57,62.67,3156321.0,52.221,52.2877,52.2043,52.2877,3156321.0
2019-11-15 09:30:00,62.64,62.72,62.5,62.59,601912.0,52.2627,52.3294,52.1459,52.221,601912.0
2019-11-15 09:40:00,62.58,62.62,62.54,62.55,246811.0,52.2126,52.246,52.1792,52.1876,246811.0
2019-11-15 09:50:00,62.55,62.58,62.5,62.56,203526.0,52.1876,52.2126,52.1459,52.1959,203526.0
2019-11-15 10:00:00,62.57,62.66,62.5,62.5,287585.0,52.2043,52.2794,52.1459,52.1459,287585.0
2019-11-15 10:10:00,62.51,62.58,62.51,62.56,333072.0,52.1542,52.2126,52.1542,52.1959,333072.0
2019-11-15 10:20:00,62.56,62.56,62.49,62.53,181943.0,52.1959,52.1959,52.1375,52.1709,181943.0
2019-11-15 10:30:00,62.53,62.61,62.53,62.58,259536.0,52.1709,52.2376,52.1709,52.2126,259536.0
2019-11-15 10:40:00,62.58,62.66,62.56,62.66,217851.0,52.2126,52.2794,52.1959,52.2794,217851.0
2019-11-15 10:50:00,62.66,62.73,62.66,62.67,211240.0,52.2794,52.3378,52.2794,52.2877,211240.0
2019-11-15 11:00:00,62.66,62.67,62.58,62.65,349115.0,52.2794,52.2877,52.2126,52.271,349115.0
2019-11-15 11:10:00,62.65,62.7,62.61,62.63,121735.0,52.271,52.3127,52.2376,52.2543,121735.0
2019-11-15 11:20:00,62.63,62.67,62.6,62.66,145244.0,52.2543,52.2877,52.2293,52.2794,145244.0
2019-11-15 11:30:00,62.66,62.67,62.62,62.64,121074.0,52.2794,52.2877,52.246,52.2627,121074.0
2019-11-15 11:40:00,62.64,62.64,62.6,62.61,135235.0,52.2627,52.2627,52.2293,52.2376,135235.0
2019-11-15 11:50:00,62.6,62.63,62.57,62.58,91943.0,52.2293,52.2543,52.2043,52.2126,91943.0
2019-11-15 12:00:00,62.57,62.61,62.54,62.55,92909.0,52.2043,52.2376,52.1792,52.1876,92909.0
2019-11-15 12:10:00,62.54,62.63,62.54,62.59,176261.0,52.1792,52.2543,52.1792,52.221,176261.0
2019-11-15 12:20:00,62.58,62.6,62.54,62.57,225885.0,52.2126,52.2293,52.1792,52.2043,225885.0
2019-11-15 12:30:00,62.57,62.6,62.54,62.6,263190.0,52.2043,52.2293,52.1792,52.2293,263190.0
2019-11-15 12:40:00,62.6,62.66,62.59,62.65,267828.0,52.2293,52.2794,52.221,52.271,267828.0
2019-11-15 12:50:00,62.65,62.66,62.6,62.61,155303.0,52.271,52.2794,52.2293,52.2376,155303.0
2019-11-15 13:00:00,62.61,62.66,62.61,62.65,313131.0,52.2376,52.2794,52.2376,52.271,313131.0
2019-11-15 13:10:00,62.64,62.65,62.61,62.65,127762.0,52.2627,52.271,52.2376,52.271,127762.0
2019-11-15 13:20:00,62.65,62.68,62.64,62.65,73928.0,52.271,52.2961,52.2627,52.271,73928.0
2019-11-15 13:30:00,62.64,62.65,62.6,62.63,183798.0,52.2627,52.271,52.2293,52.2543,183798.0
2019-11-15 13:40:00,62.63,62.71,62.62,62.71,98827.0,52.2543,52.3211,52.246,52.3211,98827.0
2019-11-15 13:50:00,62.72,62.74,62.67,62.67,190241.0,52.3294,52.3461,52.2877,52.2877,190241.0
2019-11-15 14:00:00,62.68,62.72,62.66,62.71,111235.0,52.2961,52.3294,52.2794,52.3211,111235.0
2019-11-15 14:10:00,62.71,62.81,62.7,62.79,86197.0,52.3211,52.4045,52.3127,52.3878,86197.0
2019-11-15 14:20:00,62.79,62.8,62.75,62.77,150256.0,52.3878,52.3962,52.3545,52.3711,150256.0
2019-11-15 14:30:00,62.78,62.81,62.77,62.8,119774.0,52.3795,52.4045,52.3711,52.3962,119774.0
2019-11-15 14:40:00,62.8,62.83,62.76,62.78,147488.0,52.3962,52.4212,52.3628,52.3795,147488.0
2019-11-15 14:50:00,62.77,62.8,62.76,62.77,98794.0,52.3711,52.3962,52.3628,52.3711,98794.0
2019-11-15 15:00:00,62.77,62.8,62.76,62.79,132609.0,52.3711,52.3962,52.3628,52.3878,132609.0
2019-11-15 15:10:00,62.79,62.83,62.78,62.8,171667.0,52.3878,52.4212,52.3795,52.3962,171667.0
2019-11-15 15:20:00,62.8,62.82,62.77,62.79,215218.0,52.3962,52.4129,52.3711,52.3878,215218.0
2019-11-15 15:30:00,62.79,62.8,62.74,62.79,329961.0,52.3878,52.3962,52.3461,52.3878,329961.0
2019-11-15 15:40:00,62.79,62.81,62.74,62.8,428380.0,52.3878,52.4045,52.3461,52.3962,428380.0
2019-11-15 15:50:00,62.8,62.88,62.8,62.87,1359024.0,52.3962,52.4629,52.3962,52.4546,1359024.0
2019-11-18 09:30:00,62.98,63.25,62.98,63.25,549935.0,52.5464,52.7716,52.5464,52.7716,549935.0
2019-11-18 09:40:00,63.25,63.43,63.25,63.37,571394.0,52.7716,52.9218,52.7716,52.8717,571394.0
2019-11-18 09:50:00,63.37,63.4,63.26,63.28,479214.0,52.8717,52.8968,52.78,52.7967,479214.0
2019-11-18 10:00:00,63.27,63.34,63.26,63.3,404890.0,52.7883,52.8467,52.78,52.8133,404890.0
2019-11-18 10:10:00,63.31,63.37,63.26,63.33,439539.0,52.8217,52.8717,52.78,52.8384,439539.0
2019-11-18 10:20:00,63.34,63.36,63.29,63.32,561089.0,52.8467,52.8634,52.805,52.83,561089.0
2019-11-18 10:30:00,63.33,63.38,63.29,63.38,475188.0,52.8384,52.8801,52.805,52.8801,475188.0
2019-11-18 10:40:00,63.39,63.45,63.35,63.45,302678.0,52.8884,52.9385,52.8551,52.9385,302678.0
2019-11-18 10:50:00,63.45,63.46,63.39,63.44,203334.0,52.9385,52.9468,52.8884,52.9301,203334.0
2019-11-18 11:00:00,63.43,63.48,63.38,63.45,320769.0,52.9218,52.9635,52.8801,52.9385,320769.0
2019-11-18 11:10:00,63.45,63.45,63.38,63.43,343692.0,52.9385,52.9385,52.8801,52.9218,343692.0
2019-11-18 11:20:00,63.43,63.45,63.37,63.37,250699.0,52.9218,52.9385,52.8717,52.8717,250699.0
2019-11-18 11:30:00,63.37,63.4,63.35,63.4,254861.0,52.8717,52.8968,52.8551,52.8968,254861.0
2019-11-18 11:40:00,63.4,63.41,63.32,63.37,241791.0,52.8968,52.9051,52.83,52.8717,241791.0
2019-11-18 11:50:00,63.36,63.42,63.35,63.36,201288.0,52.8634,52.9135,52.8551,52.8634,201288.0
2019-11-18 12:00:00,63.36,63.41,63.35,63.39,94134.0,52.8634,52.9051,52.8551,52.8884,94134.0
2019-11-18 12:10:00,63.38,63.39,63.34,63.36,72803.0,52.8801,52.8884,52.8467,52.8634,72803.0
2019-11-18 12:20:00,63.37,63.38,63.34,63.36,77052.0,52.8717,52.8801,52.8467,52.8634,77052.0
2019-11-18 12:30:00,63.36,63.4,63.35,63.38,168556.0,52.8634,52.8968,52.8551,52.8801,168556.0
2019-11-18 12:40:00,63.39,63.41,63.38,63.4,112069.0,52.8884,52.9051,52.8801,52.8968,112069.0
2019-11-18 12:50:00,63.41,63.44,63.4,63.42,99301.0,52.9051,52.9301,52.8968,52.9135,99301.0
2019-11-18 13:00:00,63.42,63.45,63.42,63.44,110652.0,52.9135,52.9385,52.9135,52.9301,110652.0
2019-11-18 13:10:00,63.44,63.5,63.4,63.41,358324.0,52.9301,52.9802,52.8968,52.9051,358324.0
2019-11-18 13:20:00,63.4,63.41,63.34,63.39,289897.0,52.8968,52.9051,52.8467,52.8884,289897.0
2019-11-18 13:30:00,63.39,63.4,63.38,63.38,140929.0,52.8884,52.8968,52.8801,52.8801,140929.0
2019-11-18 13:40:00,63.38,63.39,63.34,63.35,199133.0,52.8801,52.8884,52.8467,52.8551,199133.0
2019-11-18 13:50:00,63.34,63.38,63.34,63.35,395887.0,52.8467,52.8801,52.8467,52.8551,395887.0
2019-11-18 14:00:00,63.34,63.35,63.26,63.27,249377.0,52.8467,52.8551,52.78,52.7883,249377.0
2019-11-18 14:10:00,63.27,63.29,63.17,63.17,155550.0,52.7883,52.805,52.7049,52.7049,155550.0
2019-11-18 14:20:00,63.17,63.2,63.12,63.13,265330.0,52.7049,52.7299,52.6632,52.6715,265330.0
2019-11-18 14:30:00,63.13,63.23,63.12,63.17,201311.0,52.6715,52.7549,52.6632,52.7049,201311.0
2019-11-18 14:40:00,63.16,63.17,63.12,63.13,481252.0,52.6965,52.7049,52.6632,52.6715,481252.0
2019-11-18 14:50:00,63.13,63.16,63.11,63.13,410702.0,52.6715,52.6965,52.6548,52.6715,410702.0
2019-11-18 15:00:00,63.12,63.13,63.07,63.12,600524.0,52.6632,52.6715,52.6214,52.6632,600524.0
2019-11-18 15:10:00,63.12,63.12,63.05,63.05,475472.0,52.6632,52.6632,52.6048,52.6048,475472.0
2019-11-18 15:20:00,63.05,63.06,62.96,62.97,596581.0,52.6048,52.6131,52.5297,52.538,596581.0
2019-11-18 15:30:00,62.97,62.98,62.91,62.97,564021.0,52.538,52.5464,52.4879,52.538,564021.0
2019-11-18 15:40:00,62.98,63.0,62.93,62.96,710286.0,52.5464,52.563,52.5046,52.5297,710286.0
2019-11-18 15:50:00,62.95,62.97,62.87,62.97,2049193.0,52.5213,52.538,52.4546,52.538,2049193.0
2019-11-19 09:30:00,62.8,62.85,62.49,62.68,1601504.0,52.3962,52.4379,52.1375,52.2961,1601504.0
2019-11-19 09:40:00,62.68,62.75,62.65,62.67,787162.0,52.2961,52.3545,52.271,52.2877,787162.0
2019-11-19 09:50:00,62.67,62.76,62.67,62.7,504262.0,52.2877,52.3628,52.2877,52.3127,504262.0
2019-11-19 10:00:00,62.69,62.78,62.65,62.67,550934.0,52.3044,52.3795,52.271,52.2877,550934.0
2019-11-19 10:10:00,62.66,62.74,62.64,62.74,683005.0,52.2794,52.3461,52.2627,52.3461,683005.0
2019-11-19 10:20:00,62.74,62.74,62.63,62.69,352718.0,52.3461,52.3461,52.2543,52.3044,352718.0
2019-11-19 10:30:00,62.68,62.8,62.66,62.79,330095.0,52.2961,52.3962,52.2794,52.3878,330095.0
2019-11-19 10:40:00,62.79,62.82,62.76,62.8,487679.0,52.3878,52.4129,52.3628,52.3962,487679.0
2019-11-19 10:50:00,62.8,62.9,62.79,62.9,453226.0,52.3962,52.4796,52.3878,52.4796,453226.0
2019-11-19 11:00:00,62.9,63.02,62.89,63.0,633477.0,52.4796,52.5797,52.4713,52.563,633477.0
2019-11-19 11:10:00,62.99,63.13,62.99,63.11,337606.0,52.5547,52.6715,52.5547,52.6548,337606.0
2019-11-19 11:20:00,63.11,63.17,63.01,63.01,1183924.0,52.6548,52.7049,52.5714,52.5714,1183924.0
2019-11-19 11:30:00,63.01,63.03,62.84,62.86,328263.0,52.5714,52.5881,52.4295,52.4462,328263.0
2019-11-19 11:40:00,62.87,62.94,62.81,62.91,272653.0,52.4546,52.513,52.4045,52.4879,272653.0
2019-11-19 11:50:00,62.91,62.93,62.85,62.9,101317.0,52.4879,52.5046,52.4379,52.4796,101317.0
2019-11-19 12:00:00,62.91,62.95,62.89,62.92,183435.0,52.4879,52.5213,52.4713,52.4963,183435.0
2019-11-19 12:10:00,62.91,62.96,62.87,62.91,333472.0,52.4879,52.5297,52.4546,52.4879,333472.0
2019-11-19 12:20:00,62.91,62.93,62.89,62.9,51233.0,52.4879,52.5046,52.4713,52.4796,51233.0
2019-11-19 12:30:00,62.89,62.9,62.83,62.86,125937.0,52.4713,52.4796,52.4212,52.4462,125937.0
2019-11-19 12:40:00,62.87,62.87,62.83,62.85,62791.0,52.4546,52.4546,52.4212,52.4379,62791.0
2019-11-19 12:50:00,62.85,62.86,62.82,62.86,138542.0,52.4379,52.4462,52.4129,52.4462,138542.0
2019-11-19 13:00:00,62.85,62.9,62.83,62.9,83431.0,52.4379,52.4796,52.4212,52.4796,83431.0
2019-11-19 13:10:00,62.9,62.94,62.86,62.93,89993.0,52.4796,52.513,52.4462,52.5046,89993.0
2019-11-19 13:20:00,62.93,62.93,62.88,62.89,85690.0,52.5046,52.5046,52.4629,52.4713,85690.0
2019-11-19 13:30:00,62.89,62.97,62.89,62.97,79091.0,52.4713,52.538,52.4713,52.538,79091.0
2019-11-19 13:40:00,62.97,63.0,62.91,62.98,261990.0,52.538,52.563,52.4879,52.5464,261990.0
2019-11-19 13:50:00,62.98,63.01,62.93,62.95,158107.0,52.5464,52.5714,52.5046,52.5213,158107.0
2019-11-19 14:00:00,62.95,63.0,62.94,62.97,139087.0,52.5213,52.563,52.513,52.538,139087.0
2019-11-19 14:10:00,62.97,63.02,62.96,63.0,156986.0,52.538,52.5797,52.5297,52.563,156986.0
2019-11-19 14:20:00,63.01,63.03,62.96,62.99,349283.0,52.5714,52.5881,52.5297,52.5547,349283.0
2019-11-19 14:30:00,62.99,63.0,62.94,62.95,286512.0,52.5547,52.563,52.513,52.5213,286512.0
2019-11-19 14:40:00,62.95,62.99,62.94,62.98,159797.0,52.5213,52.5547,52.513,52.5464,159797.0
2019-11-19 14:50:00,62.98,62.99,62.94,62.96,216334.0,52.5464,52.5547,52.513,52.5297,216334.0
2019-11-19 15:00:00,62.95,62.96,62.92,62.96,257504.0,52.5213,52.5297,52.4963,52.5297,257504.0
2019-11-19 15:10:00,62.96,62.98,62.95,62.96,183441.0,52.5297,52.5464,52.5213,52.5297,183441.0
2019-11-19 15:20:00,62.96,62.98,62.91,62.92,334395.0,52.5297,52.5464,52.4879,52.4963,334395.0
2019-11-19 15:30:00,62.92,62.96,62.89,62.95,461726.0,52.4963,52.5297,52.4713,52.5213,461726.0
2019-11-19 15:40:00,62.95,62.97,62.89,62.93,767057.0,52.5213,52.538,52.4713,52.5046,767057.0
2019-11-19 15:50:00,62.92,62.95,62.81,62.81,2675909.0,52.4963,52.5213,52.4045,52.4045,2675909.0
2019-11-20 09:30:00,62.91,62.96,62.78,62.91,439513.0,52.4879,52.5297,52.3795,52.4879,439513.0
2019-11-20 09:40:00,62.92,63.01,62.88,63.0,198184.0,52.4963,52.5714,52.4629,52.563,198184.0
2019-11-20 09:50:00,63.0,63.19,62.98,63.13,411843.0,52.563,52.7216,52.5464,52.6715,411843.0
2019-11-20 10:00:00,63.14,63.15,63.02,63.11,290838.0,52.6798,52.6882,52.5797,52.6548,290838.0
2019-11-20 10:10:00,63.1,63.16,63.08,63.14,401687.0,52.6465,52.6965,52.6298,52.6798,401687.0
2019-11-20 10:20:00,63.14,63.27,63.09,63.23,1016443.0,52.6798,52.7883,52.6381,52.7549,1016443.0
2019-11-20 10:30:00,63.23,63.24,62.99,63.03,418003.0,52.7549,52.7633,52.5547,52.5881,418003.0
2019-11-20 10:40:00,63.03,63.16,63.01,63.1,236732.0,52.5881,52.6965,52.5714,52.6465,236732.0
2019-11-20 10:50:00,63.09,63.1,63.02,63.08,152675.0,52.6381,52.6465,52.5797,52.6298,152675.0
2019-11-20 11:00:00,63.08,63.13,63.01,63.04,485631.0,52.6298,52.6715,52.5714,52.5964,485631.0
2019-11-20 11:10:00,63.05,63.09,62.99,63.02,183690.0,52.6048,52.6381,52.5547,52.5797,183690.0
2019-11-20 11:20:00,63.01,63.05,62.99,63.02,273163.0,52.5714,52.6048,52.5547,52.5797,273163.0
2019-11-20 11:30:00,63.02,63.03,62.94,62.95,318761.0,52.5797,52.5881,52.513,52.5213,318761.0
2019-11-20 11:40:00,62.95,62.99,62.91,62.96,182269.0,52.5213,52.5547,52.4879,52.5297,182269.0
2019-11-20 11:50:00,62.95,62.96,62.89,62.94,223459.0,52.5213,52.5297,52.4713,52.513,223459.0
2019-11-20 12:00:00,62.94,62.97,62.83,62.86,227244.0,52.513,52.538,52.4212,52.4462,227244.0
2019-11-20 12:10:00,62.87,62.92,62.86,62.9,222078.0,52.4546,52.4963,52.4462,52.4796,222078.0
2019-11-20 12:20:00,62.91,62.93,62.84,62.85,296850.0,52.4879,52.5046,52.4295,52.4379,296850.0
2019-11-20 12:30:00,62.85,62.86,62.76,62.84,283237.0,52.4379,52.4462,52.3628,52.4295,283237.0
2019-11-20 12:40:00,62.84,62.89,62.81,62.86,171107.0,52.4295,52.4713,52.4045,52.4462,171107.0
2019-11-20 12:50:00,62.86,62.96,62.84,62.95,600916.0,52.4462,52.5297,52.4295,52.5213,600916.0
2019-11-20 13:00:00,62.95,63.03,62.91,63.03,239477.0,52.5213,52.5881,52.4879,52.5881,239477.0
2019-11-20 13:10:00,63.02,63.1,63.01,63.08,491010.0,52.5797,52.6465,52.5714,52.6298,491010.0
2019-11-20 13:20:00,63.08,63.11,63.01,63.04,201015.0,52.6298,52.6548,52.5714,52.5964,201015.0
2019-11-20 13:30:00,63.04,63.06,62.99,63.01,168221.0,52.5964,52.6131,52.5547,52.5714,168221.0
2019-11-20 13:40:00,63.0,63.09,63.0,63.09,221105.0,52.563,52.6381,52.563,52.6381,221105.0
2019-11-20 13:50:00,63.09,63.11,63.05,63.09,278188.0,52.6381,52.6548,52.6048,52.6381,278188.0
2019-11-20 14:00:00,63.09,63.12,63.08,63.1,162778.0,52.6381,52.6632,52.6298,52.6465,162778.0
2019-11-20 14:10:00,63.11,63.17,63.07,63.17,533218.0,52.6548,52.7049,52.6214,52.7049,533218.0
2019-11-20 14:20:00,63.17,63.22,63.16,63.21,277065.0,52.7049,52.7466,52.6965,52.7382,277065.0
2019-11-20 14:30:00,63.2,63.24,63.19,63.23,304219.0,52.7299,52.7633,52.7216,52.7549,304219.0
2019-11-20 14:40:00,63.22,63.25,63.19,63.25,173677.0,52.7466,52.7716,52.7216,52.7716,173677.0
2019-11-20 14:50:00,63.25,63.25,63.17,63.17,176677.0,52.7716,52.7716,52.7049,52.7049,176677.0
2019-11-20 15:00:00,63.16,63.21,63.14,63.18,182911.0,52.6965,52.7382,52.6798,52.7132,182911.0
2019-11-20 15:10:00,63.18,63.24,63.18,63.19,381223.0,52.7132,52.7633,52.7132,52.7216,381223.0
2019-11-20 15:20:00,63.2,63.23,63.18,63.2,344625.0,52.7299,52.7549,52.7132,52.7299,344625.0
2019-11-20 15:30:00,63.2,63.22,63.13,63.16,520718.0,52.7299,52.7466,52.6715,52.6965,520718.0
2019-11-20 15:40:00,63.16,63.23,63.15,63.22,646531.0,52.6965,52.7549,52.6882,52.7466,646531.0
2019-11-20 15:50:00,63.23,63.29,63.19,63.21,3084610.0,52.7549,52.805,52.7216,52.7382,3084610.0
2019-11-21 09:30:00,63.19,63.25,63.05,63.19,678927.0,52.7216,52.7716,52.6048,52.7216,678927.0
2019-11-21 09:40:00,63.19,63.21,63.06,63.08,555946.0,52.7216,52.7382,52.6131,52.6298,555946.0
2019-11-21 09:50:00,63.08,63.13,63.03,63.1,290510.0,52.6298,52.6715,52.5881,52.6465,290510.0
2019-11-21 10:00:00,63.09,63.09,62.96,63.03,484109.0,52.6381,52.6381,52.5297,52.5881,484109.0
2019-11-21 10:10:00,63.03,63.08,63.0,63.03,414169.0,52.5881,52.6298,52.563,52.5881,414169.0
2019-11-21 10:20:00,63.03,63.03,62.9,62.93,366426.0,52.5881,52.5881,52.4796,52.5046,366426.0
2019-11-21 10:30:00,62.91,62.95,62.85,62.94,194621.0,52.4879,52.5213,52.4379,52.513,194621.0
2019-11-21 10:40:00,62.94,62.94,62.85,62.87,216261.0,52.513,52.513,52.4379,52.4546,216261.0
2019-11-21 10:50:00,62.86,62.95,62.85,62.91,178632.0,52.4462,52.5213,52.4379,52.4879,178632.0
2019-11-21 11:00:00,62.92,62.94,62.83,62.91,148105.0,52.4963,52.513,52.4212,52.4879,148105.0
2019-11-21 11:10:00,62.91,63.05,62.91,63.02,118399.0,52.4879,52.6048,52.4879,52.5797,118399.0
2019-11-21 11:20:00,63.02,63.03,62.99,63.01,102215.0,52.5797,52.5881,52.5547,52.5714,102215.0
2019-11-21 11:30:00,63.01,63.02,62.96,62.99,147996.0,52.5714,52.5797,52.5297,52.5547,147996.0
2019-11-21 11:40:00,62.99,63.0,62.93,62.97,67741.0,52.5547,52.563,52.5046,52.538,67741.0
2019-11-21 11:50:00,62.98,62.99,62.94,62.97,93545.0,52.5464,52.5547,52.513,52.538,93545.0
2019-11-21 12:00:00,62.98,62.98,62.91,62.96,92468.0,52.5464,52.5464,52.4879,52.5297,92468.0
2019-11-21 12:10:00,62.96,63.01,62.88,62.89,199751.0,52.5297,52.5714,52.4629,52.4713,199751.0
2019-11-21 12:20:00,62.89,62.91,62.85,62.88,172204.0,52.4713,52.4879,52.4379,52.4629,172204.0
2019-11-21 12:30:00,62.88,62.91,62.86,62.91,194973.0,52.4629,52.4879,52.4462,52.4879,194973.0
2019-11-21 12:40:00,62.9,62.91,62.85,62.85,188727.0,52.4796,52.4879,52.4379,52.4379,188727.0
2019-11-21 12:50:00,62.86,62.86,62.77,62.79,138535.0,52.4462,52.4462,52.3711,52.3878,138535.0
2019-11-21 13:00:00,62.79,62.89,62.79,62.89,106235.0,52.3878,52.4713,52.3878,52.4713,106235.0
2019-11-21 13:10:00,62.89,62.91,62.85,62.87,131698.0,52.4713,52.4879,52.4379,52.4546,131698.0
2019-11-21 13:20:00,62.86,62.87,62.78,62.82,156938.0,52.4462,52.4546,52.3795,52.4129,156938.0
2019-11-21 13:30:00,62.82,62.85,62.8,62.83,141845.0,52.4129,52.4379,52.3962,52.4212,141845.0
2019-11-21 13:40:00,62.83,62.86,62.82,62.84,134204.0,52.4212,52.4462,52.4129,52.4295,134204.0
2019-11-21 13:50:00,62.84,62.87,62.83,62.86,77327.0,52.4295,52.4546,52.4212,52.4462,77327.0
2019-11-21 14:00:00,62.86,62.91,62.83,62.88,146607.0,52.4462,52.4879,52.4212,52.4629,146607.0
2019-11-21 14:10:00,62.88,62.89,62.84,62.86,89765.0,52.4629,52.4713,52.4295,52.4462,89765.0
2019-11-21 14:20:00,62.86,62.93,62.86,62.93,90598.0,52.4462,52.5046,52.4462,52.5046,90598.0
2019-11-21 14:30:00,62.93,62.99,62.92,62.98,101137.0,52.5046,52.5547,52.4963,52.5464,101137.0
2019-11-21 14:40:00,62.97,63.01,62.96,63.0,82441.0,52.538,52.5714,52.5297,52.563,82441.0
2019-11-21 14:50:00,62.99,63.03,62.97,63.01,131231.0,52.5547,52.5881,52.538,52.5714,131231.0
2019-11-21 15:00:00,63.01,63.01,62.95,62.99,163230.0,52.5714,52.5714,52.5213,52.5547,163230.0
2019-11-21 15:10:00,62.99,63.0,62.96,63.0,186819.0,52.5547,52.563,52.5297,52.563,186819.0
2019-11-21 15:20:00,63.0,63.02,62.98,62.98,197170.0,52.563,52.5797,52.5464,52.5464,197170.0
2019-11-21 15:30:00,62.98,63.04,62.97,62.98,338002.0,52.5464,52.5964,52.538,52.5464,338002.0
2019-11-21 15:40:00,62.99,63.01,62.95,62.99,860662.0,52.5547,52.5714,52.5213,52.5547,860662.0
2019-11-21 15:50:00,62.99,63.08,62.96,62.98,3461690.0,52.5547,52.6298,52.5297,52.5464,3461690.0
2019-11-22 09:30:00,63.12,63.15,62.95,63.03,318660.0,52.6632,52.6882,52.5213,52.5881,318660.0
2019-11-22 09:40:00,63.03,63.03,62.77,62.84,350027.0,52.5881,52.5881,52.3711,52.4295,350027.0
2019-11-22 09:50:00,62.84,62.84,62.73,62.79,178550.0,52.4295,52.4295,52.3378,52.3878,178550.0
2019-11-22 10:00:00,62.79,62.8,62.57,62.64,372617.0,52.3878,52.3962,52.2043,52.2627,372617.0
2019-11-22 10:10:00,62.64,62.71,62.62,62.67,411631.0,52.2627,52.3211,52.246,52.2877,411631.0
2019-11-22 10:20:00,62.67,62.69,62.57,62.64,613106.0,52.2877,52.3044,52.2043,52.2627,613106.0
2019-11-22 10:30:00,62.65,62.69,62.57,62.57,559153.0,52.271,52.3044,52.2043,52.2043,559153.0
2019-11-22 10:40:00,62.57,62.8,62.54,62.79,242769.0,52.2043,52.3962,52.1792,52.3878,242769.0
2019-11-22 10:50:00,62.79,62.8,62.72,62.79,185645.0,52.3878,52.3962,52.3294,52.3878,185645.0
2019-11-22 11:00:00,62.79,62.86,62.77,62.77,338980.0,52.3878,52.4462,52.3711,52.3711,338980.0
2019-11-22 11:10:00,62.77,62.81,62.73,62.8,265577.0,52.3711,52.4045,52.3378,52.3962,265577.0
2019-11-22 11:20:00,62.8,62.84,62.73,62.84,167134.0,52.3962,52.4295,52.3378,52.4295,167134.0
2019-11-22 11:30:00,62.84,62.87,62.8,62.83,291319.0,52.4295,52.4546,52.3962,52.4212,291319.0
2019-11-22 11:40:00,62.84,62.85,62.75,62.77,113680.0,52.4295,52.4379,52.3545,52.3711,113680.0
2019-11-22 11:50:00,62.77,62.86,62.75,62.85,124886.0,52.3711,52.4462,52.3545,52.4379,124886.0
2019-11-22 12:00:00,62.85,62.98,62.84,62.96,160134.0,52.4379,52.5464,52.4295,52.5297,160134.0
2019-11-22 12:10:00,62.96,62.99,62.93,62.96,125912.0,52.5297,52.5547,52.5046,52.5297,125912.0
2019-11-22 12:20:00,62.96,63.0,62.94,62.99,81913.0,52.5297,52.563,52.513,52.5547,81913.0
2019-11-22 12:30:00,62.99,63.0,62.93,62.94,242543.0,52.5547,52.563,52.5046,52.513,242543.0
2019-11-22 12:40:00,62.94,63.01,62.93,62.99,139991.0,52.513,52.5714,52.5046,52.5547,139991.0
2019-11-22 12:50:00,63.0,63.0,62.96,62.98,265009.0,52.563,52.563,52.5297,52.5464,265009.0
2019-11-22 13:00:00,62.99,62.99,62.93,62.99,243123.0,52.5547,52.5547,52.5046,52.5547,243123.0
2019-11-22 13:10:00,62.99,63.0,62.95,62.98,97741.0,52.5547,52.563,52.5213,52.5464,97741.0
2019-11-22 13:20:00,62.98,63.0,62.93,62.93,116965.0,52.5464,52.563,52.5046,52.5046,116965.0
2019-11-22 13:30:00,62.93,62.94,62.91,62.92,134046.0,52.5046,52.513,52.4879,52.4963,134046.0
2019-11-22 13:40:00,62.93,63.01,62.92,62.99,122827.0,52.5046,52.5714,52.4963,52.5547,122827.0
2019-11-22 13:50:00,62.99,63.0,62.96,62.98,133996.0,52.5547,52.563,52.5297,52.5464,133996.0
2019-11-22 14:00:00,62.98,63.02,62.96,63.01,124867.0,52.5464,52.5797,52.5297,52.5714,124867.0
2019-11-22 14:10:00,63.02,63.03,62.97,63.01,136979.0,52.5797,52.5881,52.538,52.5714,136979.0
2019-11-22 14:20:00,63.02,63.06,63.01,63.01,188846.0,52.5797,52.6131,52.5714,52.5714,188846.0
2019-11-22 14:30:00,63.01,63.1,62.99,63.07,118182.0,52.5714,52.6465,52.5547,52.6214,118182.0
2019-11-22 14:40:00,63.08,63.11,63.05,63.07,123250.0,52.6298,52.6548,52.6048,52.6214,123250.0
2019-11-22 14:50:00,63.07,63.15,63.07,63.15,208681.0,52.6214,52.6882,52.6214,52.6882,208681.0
2019-11-22 15:00:00,63.15,63.15,63.07,63.09,265755.0,52.6882,52.6882,52.6214,52.6381,265755.0
2019-11-22 15:10:00,63.1,63.11,63.03,63.08,331966.0,52.6465,52.6548,52.5881,52.6298,331966.0
2019-11-22 15:20:00,63.08,63.09,63.04,63.05,197951.0,52.6298,52.6381,52.5964,52.6048,197951.0
2019-11-22 15:30:00,63.04,63.09,63.03,63.07,223608.0,52.5964,52.6381,52.5881,52.6214,223608.0
2019-11-22 15:40:00,63.06,63.1,63.04,63.05,565490.0,52.6131,52.6465,52.5964,52.6048,565490.0
2019-11-22 15:50:00,63.05,63.07,62.99,63.0,1662742.0,52.6048,52.6214,52.5547,52.563,1662742.0
2019-11-25 09:30:00,63.06,63.15,63.03,63.03,389532.0,52.6131,52.6882,52.5881,52.5881,389532.0
2019-11-25 09:40:00,63.02,63.19,63.0,63.19,228132.0,52.5797,52.7216,52.563,52.7216,228132.0
2019-11-25 09:50:00,63.19,63.24,63.12,63.13,282371.0,52.7216,52.7633,52.6632,52.6715,282371.0
2019-11-25 10:00:00,63.13,63.14,62.98,63.0,293804.0,52.6715,52.6798,52.5464,52.563,293804.0
2019-11-25 10:10:00,62.99,62.99,62.83,62.84,434115.0,52.5547,52.5547,52.4212,52.4295,434115.0
2019-11-25 10:20:00,62.83,62.84,62.69,62.7,480464.0,52.4212,52.4295,52.3044,52.3127,480464.0
2019-11-25 10:30:00,62.7,62.73,62.68,62.69,656097.0,52.3127,52.3378,52.2961,52.3044,656097.0
2019-11-25 10:40:00,62.69,62.79,62.65,62.79,267854.0,52.3044,52.3878,52.271,52.3878,267854.0
2019-11-25 10:50:00,62.8,62.83,62.73,62.75,235132.0,52.3962,52.4212,52.3378,52.3545,235132.0
2019-11-25 11:00:00,62.75,62.81,62.72,62.74,363890.0,52.3545,52.4045,52.3294,52.3461,363890.0
2019-11-25 11:10:00,62.73,62.79,62.7,62.78,260285.0,52.3378,52.3878,52.3127,52.3795,260285.0
2019-11-25 11:20:00,62.78,62.82,62.71,62.8,198065.0,52.3795,52.4129,52.3211,52.3962,198065.0
2019-11-25 11:30:00,62.8,62.9,62.78,62.86,200038.0,52.3962,52.4796,52.3795,52.4462,200038.0
2019-11-25 11:40:00,62.86,62.88,62.84,62.87,80888.0,52.4462,52.4629,52.4295,52.4546,80888.0
2019-11-25 11:50:00,62.87,62.9,62.84,62.89,79102.0,52.4546,52.4796,52.4295,52.4713,79102.0
2019-11-25 12:00:00,62.89,62.96,62.85,62.95,163643.0,52.4713,52.5297,52.4379,52.5213,163643.0
2019-11-25 12:10:00,62.95,62.96,62.83,62.83,93020.0,52.5213,52.5297,52.4212,52.4212,93020.0
2019-11-25 12:20:00,62.84,62.87,62.83,62.84,110479.0,52.4295,52.4546,52.4212,52.4295,110479.0
2019-11-25 12:30:00,62.84,62.87,62.81,62.83,110874.0,52.4295,52.4546,52.4045,52.4212,110874.0
2019-11-25 12:40:00,62.83,62.89,62.82,62.88,92634.0,52.4212,52.4713,52.4129,52.4629,92634.0
2019-11-25 12:50:00,62.88,62.88,62.85,62.86,132719.0,52.4629,52.4629,52.4379,52.4462,132719.0
2019-11-25 13:00:00,62.86,62.89,62.81,62.83,139294.0,52.4462,52.4713,52.4045,52.4212,139294.0
2019-11-25 13:10:00,62.83,62.84,62.77,62.77,75944.0,52.4212,52.4295,52.3711,52.3711,75944.0
2019-11-25 13:20:00,62.78,62.78,62.74,62.76,71978.0,52.3795,52.3795,52.3461,52.3628,71978.0
2019-11-25 13:30:00,62.76,62.78,62.73,62.78,109205.0,52.3628,52.3795,52.3378,52.3795,109205.0
2019-11-25 13:40:00,62.78,62.79,62.71,62.71,183111.0,52.3795,52.3878,52.3211,52.3211,183111.0
2019-11-25 13:50:00,62.72,62.75,62.71,62.75,163487.0,52.3294,52.3545,52.3211,52.3545,163487.0
2019-11-25 14:00:00,62.74,62.78,62.73,62.77,145397.0,52.3461,52.3795,52.3378,52.3711,145397.0
2019-11-25 14:10:00,62.77,62.8,62.75,62.77,330223.0,52.3711,52.3962,52.3545,52.3711,330223.0
2019-11-25 14:20:00,62.77,62.77,62.74,62.76,217942.0,52.3711,52.3711,52.3461,52.3628,217942.0
2019-11-25 14:30:00,62.75,62.76,62.71,62.72,253660.0,52.3545,52.3628,52.3211,52.3294,253660.0
2019-11-25 14:40:00,62.72,62.74,62.71,62.74,137293.0,52.3294,52.3461,52.3211,52.3461,137293.0
2019-11-25 14:50:00,62.73,62.77,62.71,62.72,174991.0,52.3378,52.3711,52.3211,52.3294,174991.0
2019-11-25 15:00:00,62.72,62.77,62.71,62.72,132048.0,52.3294,52.3711,52.3211,52.3294,132048.0
2019-11-25 15:10:00,62.72,62.76,62.71,62.76,201780.0,52.3294,52.3628,52.3211,52.3628,201780.0
2019-11-25 15:20:00,62.76,62.84,62.75,62.84,250333.0,52.3628,52.4295,52.3545,52.4295,250333.0
2019-11-25 15:30:00,62.83,62.84,62.73,62.73,448386.0,52.4212,52.4295,52.3378,52.3378,448386.0
2019-11-25 15:40:00,62.73,62.76,62.69,62.71,883859.0,52.3378,52.3628,52.3044,52.3211,883859.0
2019-11-25 15:50:00,62.7,62.82,62.69,62.78,2855078.0,52.3127,52.4129,52.3044,52.3795,2855078.0
2019-11-26 09:30:00,62.89,62.98,62.76,62.97,995877.0,52.4713,52.5464,52.3628,52.538,995877.0
2019-11-26 09:40:00,62.96,63.04,62.92,63.04,938411.0,52.5297,52.5964,52.4963,52.5964,938411.0
2019-11-26 09:50:00,63.04,63.06,62.96,62.99,305602.0,52.5964,52.6131,52.5297,52.5547,305602.0
2019-11-26 10:00:00,62.99,63.06,62.91,63.04,326252.0,52.5547,52.6131,52.4879,52.5964,326252.0
2019-11-26 10:10:00,63.04,63.04,62.95,62.96,519455.0,52.5964,52.5964,52.5213,52.5297,519455.0
2019-11-26 10:20:00,62.95,62.99,62.91,62.96,252149.0,52.5213,52.5547,52.4879,52.5297,252149.0
2019-11-26 10:30:00,62.95,63.07,62.95,63.07,356104.0,52.5213,52.6214,52.5213,52.6214,356104.0
2019-11-26 10:40:00,63.07,63.07,62.99,63.04,241602.0,52.6214,52.6214,52.5547,52.5964,241602.0
2019-11-26 10:50:00,63.03,63.04,62.94,62.94,157999.0,52.5881,52.5964,52.513,52.513,157999.0
2019-11-26 11:00:00,62.95,63.0,62.93,62.96,204953.0,52.5213,52.563,52.5046,52.5297,204953.0
2019-11-26 11:10:00,62.96,62.99,62.92,62.94,87108.0,52.5297,52.5547,52.4963,52.513,87108.0
2019-11-26 11:20:00,62.93,62.99,62.9,62.92,241913.0,52.5046,52.5547,52.4796,52.4963,241913.0
2019-11-26 11:30:00,62.91,62.99,62.91,62.98,194963.0,52.4879,52.5547,52.4879,52.5464,194963.0
2019-11-26 11:40:00,62.98,63.01,62.95,63.0,208680.0,52.5464,52.5714,52.5213,52.563,208680.0
2019-11-26 11:50:00,63.0,63.02,62.94,62.97,154122.0,52.563,52.5797,52.513,52.538,154122.0
2019-11-26 12:00:00,62.98,62.98,62.91,62.93,279640.0,52.5464,52.5464,52.4879,52.5046,279640.0
2019-11-26 12:10:00,62.93,62.94,62.85,62.86,225050.0,52.5046,52.513,52.4379,52.4462,225050.0
2019-11-26 12:20:00,62.85,62.89,62.85,62.86,172737.0,52.4379,52.4713,52.4379,52.4462,172737.0
2019-11-26 12:30:00,62.85,62.89,62.81,62.88,141515.0,52.4379,52.4713,52.4045,52.4629,141515.0
2019-11-26 12:40:00,62.88,62.9,62.86,62.89,147352.0,52.4629,52.4796,52.4462,52.4713,147352.0
2019-11-26 12:50:00,62.88,62.91,62.87,62.9,116490.0,52.4629,52.4879,52.4546,52.4796,116490.0
2019-11-26 13:00:00,62.9,62.91,62.85,62.87,126198.0,52.4796,52.4879,52.4379,52.4546,126198.0
2019-11-26 13:10:00,62.87,62.88,62.84,62.85,169714.0,52.4546,52.4629,52.4295,52.4379,169714.0
2019-11-26 13:20:00,62.85,62.86,62.83,62.85,99039.0,52.4379,52.4462,52.4212,52.4379,99039.0
2019-11-26 13:30:00,62.85,62.85,62.79,62.81,240829.0,52.4379,52.4379,52.3878,52.4045,240829.0
2019-11-26 13:40:00,62.82,62.82,62.78,62.8,188932.0,52.4129,52.4129,52.3795,52.3962,188932.0
2019-11-26 13:50:00,62.8,62.84,62.78,62.84,126286.0,52.3962,52.4295,52.3795,52.4295,126286.0
2019-11-26 14:00:00,62.83,62.84,62.79,62.81,198253.0,52.4212,52.4295,52.3878,52.4045,198253.0
2019-11-26 14:10:00,62.8,62.83,62.79,62.8,232466.0,52.3962,52.4212,52.3878,52.3962,232466.0
2019-11-26 14:20:00,62.79,62.8,62.77,62.77,237348.0,52.3878,52.3962,52.3711,52.3711,237348.0
2019-11-26 14:30:00,62.78,62.81,62.76,62.79,310711.0,52.3795,52.4045,52.3628,52.3878,310711.0
2019-11-26 14:40:00,62.79,62.82,62.77,62.8,175888.0,52.3878,52.4129,52.3711,52.3962,175888.0
2019-11-26 14:50:00,62.8,62.82,62.79,62.81,118981.0,52.3962,52.4129,52.3878,52.4045,118981.0
2019-11-26 15:00:00,62.8,62.81,62.75,62.8,280568.0,52.3962,52.4045,52.3545,52.3962,280568.0
2019-11-26 15:10:00,62.8,62.82,62.76,62.81,260716.0,52.3962,52.4129,52.3628,52.4045,260716.0
2019-11-26 15:20:00,62.81,62.86,62.8,62.85,224157.0,52.4045,52.4462,52.3962,52.4379,224157.0
2019-11-26 15:30:00,62.85,62.91,62.83,62.88,481268.0,52.4379,52.4879,52.4212,52.4629,481268.0
2019-11-26 15:40:00,62.88,62.99,62.88,62.98,973866.0,52.4629,52.5547,52.4629,52.5464,973866.0
2019-11-26 15:50:00,62.98,63.09,62.97,63.01,3565573.0,52.5464,52.6381,52.538,52.5714,3565573.0
2019-11-27 09:30:00,62.85,63.08,62.85,62.99,905357.0,52.4379,52.6298,52.4379,52.5547,905357.0
2019-11-27 09:40:00,62.99,63.07,62.96,62.99,468140.0,52.5547,52.6214,52.5297,52.5547,468140.0
2019-11-27 09:50:00,63.0,63.06,62.95,62.97,272006.0,52.563,52.6131,52.5213,52.538,272006.0
2019-11-27 10:00:00,62.97,62.98,62.89,62.92,341167.0,52.538,52.5464,52.4713,52.4963,341167.0
2019-11-27 10:10:00,62.91,62.92,62.85,62.85,181432.0,52.4879,52.4963,52.4379,52.4379,181432.0
2019-11-27 10:20:00,62.85,62.92,62.8,62.9,614609.0,52.4379,52.4963,52.3962,52.4796,614609.0
2019-11-27 10:30:00,62.9,63.0,62.88,63.0,232697.0,52.4796,52.563,52.4629,52.563,232697.0
2019-11-27 10:40:00,62.99,63.09,62.99,63.08,333694.0,52.5547,52.6381,52.5547,52.6298,333694.0
2019-11-27 10:50:00,63.07,63.09,63.01,63.01,479800.0,52.6214,52.6381,52.5714,52.5714,479800.0
2019-11-27 11:00:00,63.01,63.06,62.99,63.03,225796.0,52.5714,52.6131,52.5547,52.5881,225796.0
2019-11-27 11:10:00,63.03,63.04,62.99,63.0,143049.0,52.5881,52.5964,52.5547,52.563,143049.0
2019-11-27 11:20:00,63.0,63.01,62.92,62.98,226683.0,52.563,52.5714,52.4963,52.5464,226683.0
2019-11-27 11:30:00,62.98,63.11,62.97,63.08,247713.0,52.5464,52.6548,52.538,52.6298,247713.0
2019-11-27 11:40:00,63.07,63.12,63.07,63.07,122815.0,52.6214,52.6632,52.6214,52.6214,122815.0
2019-11-27 11:50:00,63.08,63.18,63.07,63.16,284202.0,52.6298,52.7132,52.6214,52.6965,284202.0
2019-11-27 12:00:00,63.16,63.16,63.11,63.14,56135.0,52.6965,52.6965,52.6548,52.6798,56135.0
2019-11-27 12:10:00,63.14,63.16,63.09,63.09,116970.0,52.6798,52.6965,52.6381,52.6381,116970.0
2019-11-27 12:20:00,63.08,63.08,63.02,63.05,93904.0,52.6298,52.6298,52.5797,52.6048,93904.0
2019-11-27 12:30:00,63.05,63.1,63.05,63.09,77747.0,52.6048,52.6465,52.6048,52.6381,77747.0
2019-11-27 12:40:00,63.1,63.11,63.02,63.04,107158.0,52.6465,52.6548,52.5797,52.5964,107158.0
2019-11-27 12:50:00,63.04,63.06,63.01,63.02,71827.0,52.5964,52.6131,52.5714,52.5797,71827.0
2019-11-27 13:00:00,63.02,63.03,62.98,63.0,163860.0,52.5797,52.5881,52.5464,52.563,163860.0
2019-11-27 13:10:00,63.0,63.11,62.99,63.08,204787.0,52.563,52.6548,52.5547,52.6298,204787.0
2019-11-27 13:20:00,63.08,63.11,63.07,63.09,147910.0,52.6298,52.6548,52.6214,52.6381,147910.0
2019-11-27 13:30:00,63.09,63.11,63.07,63.1,83924.0,52.6381,52.6548,52.6214,52.6465,83924.0
2019-11-27 13:40:00,63.09,63.1,63.05,63.08,186023.0,52.6381,52.6465,52.6048,52.6298,186023.0
2019-11-27 13:50:00,63.08,63.11,63.05,63.06,134821.0,52.6298,52.6548,52.6048,52.6131,134821.0
2019-11-27 14:00:00,63.06,63.07,63.04,63.07,124841.0,52.6131,52.6214,52.5964,52.6214,124841.0
2019-11-27 14:10:00,63.07,63.11,63.06,63.08,69057.0,52.6214,52.6548,52.6131,52.6298,69057.0
2019-11-27 14:20:00,63.09,63.1,63.06,63.08,172060.0,52.6381,52.6465,52.6131,52.6298,172060.0
2019-11-27 14:30:00,63.09,63.14,63.08,63.1,65478.0,52.6381,52.6798,52.6298,52.6465,65478.0
2019-11-27 14:40:00,63.1,63.16,63.1,63.16,73760.0,52.6465,52.6965,52.6465,52.6965,73760.0
2019-11-27 14:50:00,63.16,63.16,63.13,63.13,179771.0,52.6965,52.6965,52.6715,52.6715,179771.0
2019-11-27 15:00:00,63.13,63.13,63.09,63.09,173537.0,52.6715,52.6715,52.6381,52.6381,173537.0
2019-11-27 15:10:00,63.1,63.12,63.08,63.1,270116.0,52.6465,52.6632,52.6298,52.6465,270116.0
2019-11-27 15:20:00,63.1,63.14,63.09,63.14,94627.0,52.6465,52.6798,52.6381,52.6798,94627.0
2019-11-27 15:30:00,63.14,63.15,63.05,63.07,271354.0,52.6798,52.6882,52.6048,52.6214,271354.0
2019-11-27 15:40:00,63.06,63.12,63.05,63.11,616871.0,52.6131,52.6632,52.6048,52.6548,616871.0
2019-11-27 15:50:00,63.11,63.16,63.09,63.12,2043070.0,52.6548,52.6965,52.6381,52.6632,2043070.0
2019-11-29 09:30:00,63.23,63.47,63.2,63.43,632594.0,52.7549,52.9552,52.7299,52.9218,632594.0
2019-11-29 09:40:00,63.44,63.45,63.32,63.32,367683.0,52.9301,52.9385,52.83,52.83,367683.0
2019-11-29 09:50:00,63.32,63.33,63.21,63.21,144047.0,52.83,52.8384,52.7382,52.7382,144047.0
2019-11-29 10:00:00,63.2,63.23,63.13,63.2,170295.0,52.7299,52.7549,52.6715,52.7299,170295.0
2019-11-29 10:10:00,63.2,63.23,63.13,63.14,139981.0,52.7299,52.7549,52.6715,52.6798,139981.0
2019-11-29 10:20:00,63.14,63.17,63.12,63.15,98812.0,52.6798,52.7049,52.6632,52.6882,98812.0
2019-11-29 10:30:00,63.15,63.22,63.07,63.1,207462.0,52.6882,52.7466,52.6214,52.6465,207462.0
2019-11-29 10:40:00,63.09,63.09,63.01,63.03,182364.0,52.6381,52.6381,52.5714,52.5881,182364.0
2019-11-29 10:50:00,63.02,63.1,63.01,63.06,83812.0,52.5797,52.6465,52.5714,52.6131,83812.0
2019-11-29 11:00:00,63.06,63.14,63.06,63.12,93255.0,52.6131,52.6798,52.6131,52.6632,93255.0
2019-11-29 11:10:00,63.13,63.15,63.08,63.09,165741.0,52.6715,52.6882,52.6298,52.6381,165741.0
2019-11-29 11:20:00,63.09,63.11,63.02,63.02,90805.0,52.6381,52.6548,52.5797,52.5797,90805.0
2019-11-29 11:30:00,63.03,63.1,63.01,63.1,88727.0,52.5881,52.6465,52.5714,52.6465,88727.0
2019-11-29 11:40:00,63.1,63.15,63.04,63.05,108561.0,52.6465,52.6882,52.5964,52.6048,108561.0
2019-11-29 11:50:00,63.05,63.08,63.02,63.08,103211.0,52.6048,52.6298,52.5797,52.6298,103211.0
2019-11-29 12:00:00,63.07,63.14,63.04,63.14,154329.0,52.6214,52.6798,52.5964,52.6798,154329.0
2019-11-29 12:10:00,63.13,63.17,63.12,63.16,180739.0,52.6715,52.7049,52.6632,52.6965,180739.0
2019-11-29 12:20:00,63.16,63.17,63.11,63.13,131849.0,52.6965,52.7049,52.6548,52.6715,131849.0
2019-11-29 12:30:00,63.13,63.15,63.0,63.01,188615.0,52.6715,52.6882,52.563,52.5714,188615.0
2019-11-29 12:40:00,63.01,63.09,62.98,63.05,325993.0,52.5714,52.6381,52.5464,52.6048,325993.0
2019-11-29 12:50:00,63.05,63.09,63.0,63.06,854278.0,52.6048,52.6381,52.563,52.6131,854278.0
2019-12-02 09:30:00,62.75,62.87,62.71,62.77,952618.0,52.3545,52.4546,52.3211,52.3711,952618.0
2019-12-02 09:40:00,62.77,62.77,62.6,62.65,458977.0,52.3711,52.3711,52.2293,52.271,458977.0
2019-12-02 09:50:00,62.65,62.65,62.51,62.58,593800.0,52.271,52.271,52.1542,52.2126,593800.0
2019-12-02 10:00:00,62.58,62.81,62.56,62.81,1436864.0,52.2126,52.4045,52.1959,52.4045,1436864.0
2019-12-02 10:10:00,62.8,62.85,62.7,62.7,445472.0,52.3962,52.4379,52.3127,52.3127,445472.0
2019-12-02 10:20:00,62.7,62.79,62.68,62.74,247315.0,52.3127,52.3878,52.2961,52.3461,247315.0
2019-12-02 10:30:00,62.74,62.75,62.65,62.71,478497.0,52.3461,52.3545,52.271,52.3211,478497.0
2019-12-02 10:40:00,62.71,62.78,62.7,62.7,305885.0,52.3211,52.3795,52.3127,52.3127,305885.0
2019-12-02 10:50:00,62.69,62.7,62.63,62.67,311198.0,52.3044,52.3127,52.2543,52.2877,311198.0
2019-12-02 11:00:00,62.67,62.8,62.64,62.8,712440.0,52.2877,52.3962,52.2627,52.3962,712440.0
2019-12-02 11:10:00,62.8,62.83,62.75,62.82,317808.0,52.3962,52.4212,52.3545,52.4129,317808.0
2019-12-02 11:20:00,62.81,62.9,62.79,62.85,458780.0,52.4045,52.4796,52.3878,52.4379,458780.0
2019-12-02 11:30:00,62.85,62.91,62.83,62.88,425831.0,52.4379,52.4879,52.4212,52.4629,425831.0
2019-12-02 11:40:00,62.88,62.91,62.77,62.78,231568.0,52.4629,52.4879,52.3711,52.3795,231568.0
2019-12-02 11:50:00,62.79,62.83,62.76,62.76,248597.0,52.3878,52.4212,52.3628,52.3628,248597.0
2019-12-02 12:00:00,62.76,62.8,62.72,62.79,158238.0,52.3628,52.3962,52.3294,52.3878,158238.0
2019-12-02 12:10:00,62.8,62.8,62.73,62.75,149310.0,52.3962,52.3962,52.3378,52.3545,149310.0
2019-12-02 12:20:00,62.75,62.77,62.7,62.77,223872.0,52.3545,52.3711,52.3127,52.3711,223872.0
2019-12-02 12:30:00,62.77,62.79,62.69,62.72,260515.0,52.3711,52.3878,52.3044,52.3294,260515.0
2019-12-02 12:40:00,62.71,62.75,62.7,62.71,123527.0,52.3211,52.3545,52.3127,52.3211,123527.0
2019-12-02 12:50:00,62.71,62.72,62.65,62.65,176428.0,52.3211,52.3294,52.271,52.271,176428.0
2019-12-02 13:00:00,62.65,62.76,62.65,62.74,185071.0,52.271,52.3628,52.271,52.3461,185071.0
2019-12-02 13:10:00,62.74,62.76,62.7,62.72,202995.0,52.3461,52.3628,52.3127,52.3294,202995.0
2019-12-02 13:20:00,62.72,62.76,62.71,62.75,253121.0,52.3294,52.3628,52.3211,52.3545,253121.0
2019-12-02 13:30:00,62.75,62.75,62.68,62.69,491692.0,52.3545,52.3545,52.2961,52.3044,491692.0
2019-12-02 13:40:00,62.68,62.69,62.65,62.68,290654.0,52.2961,52.3044,52.271,52.2961,290654.0
2019-12-02 13:50:00,62.68,62.7,62.66,62.66,118773.0,52.2961,52.3127,52.2794,52.2794,118773.0
2019-12-02 14:00:00,62.67,62.7,62.65,62.69,176955.0,52.2877,52.3127,52.271,52.3044,176955.0
2019-12-02 14:10:00,62.69,62.71,62.68,62.7,169604.0,52.3044,52.3211,52.2961,52.3127,169604.0
2019-12-02 14:20:00,62.7,62.7,62.67,62.68,228000.0,52.3127,52.3127,52.2877,52.2961,228000.0
2019-12-02 14:30:00,62.68,62.68,62.62,62.65,197504.0,52.2961,52.2961,52.246,52.271,197504.0
2019-12-02 14:40:00,62.65,62.68,62.63,62.66,252797.0,52.271,52.2961,52.2543,52.2794,252797.0
2019-12-02 14:50:00,62.66,62.69,62.65,62.67,120960.0,52.2794,52.3044,52.271,52.2877,120960.0
2019-12-02 15:00:00,62.67,62.7,62.65,62.66,315965.0,52.2877,52.3127,52.271,52.2794,315965.0
2019-12-02 15:10:00,62.67,62.67,62.6,62.64,351941.0,52.2877,52.2877,52.2293,52.2627,351941.0
2019-12-02 15:20:00,62.63,62.64,62.58,62.59,234223.0,52.2543,52.2627,52.2126,52.221,234223.0
2019-12-02 15:30:00,62.6,62.68,62.56,62.66,572381.0,52.2293,52.2961,52.1959,52.2794,572381.0
2019-12-02 15:40:00,62.66,62.74,62.64,62.72,894360.0,52.2794,52.3461,52.2627,52.3294,894360.0
2019-12-02 15:50:00,62.71,62.71,62.54,62.58,2788094.0,52.3211,52.3211,52.1792,52.2126,2788094.0
2019-12-03 09:30:00,62.8,62.89,62.7,62.78,785577.0,52.3962,52.4713,52.3127,52.3795,785577.0
2019-12-03 09:40:00,62.77,62.83,62.73,62.76,385628.0,52.3711,52.4212,52.3378,52.3628,385628.0
2019-12-03 09:50:00,62.77,62.89,62.71,62.75,440203.0,52.3711,52.4713,52.3211,52.3545,440203.0
2019-12-03 10:00:00,62.74,62.79,62.66,62.71,443442.0,52.3461,52.3878,52.2794,52.3211,443442.0
2019-12-03 10:10:00,62.71,62.86,62.69,62.84,377141.0,52.3211,52.4462,52.3044,52.4295,377141.0
2019-12-03 10:20:00,62.84,62.88,62.8,62.84,327046.0,52.4295,52.4629,52.3962,52.4295,327046.0
2019-12-03 10:30:00,62.84,62.9,62.82,62.89,265635.0,52.4295,52.4796,52.4129,52.4713,265635.0
2019-12-03 10:40:00,62.89,62.93,62.86,62.88,163154.0,52.4713,52.5046,52.4462,52.4629,163154.0
2019-12-03 10:50:00,62.88,62.92,62.83,62.91,189192.0,52.4629,52.4963,52.4212,52.4879,189192.0
2019-12-03 11:00:00,62.92,62.92,62.81,62.85,245230.0,52.4963,52.4963,52.4045,52.4379,245230.0
2019-12-03 11:10:00,62.85,62.9,62.82,62.87,178001.0,52.4379,52.4796,52.4129,52.4546,178001.0
2019-12-03 11:20:00,62.87,62.88,62.83,62.87,146269.0,52.4546,52.4629,52.4212,52.4546,146269.0
2019-12-03 11:30:00,62.87,62.89,62.84,62.87,162579.0,52.4546,52.4713,52.4295,52.4546,162579.0
2019-12-03 11:40:00,62.87,62.88,62.83,62.84,120606.0,52.4546,52.4629,52.4212,52.4295,120606.0
2019-12-03 11:50:00,62.84,62.85,62.81,62.81,299473.0,52.4295,52.4379,52.4045,52.4045,299473.0
2019-12-03 12:00:00,62.81,62.83,62.76,62.77,499727.0,52.4045,52.4212,52.3628,52.3711,499727.0
2019-12-03 12:10:00,62.76,62.78,62.69,62.7,375919.0,52.3628,52.3795,52.3044,52.3127,375919.0
2019-12-03 12:20:00,62.69,62.72,62.66,62.69,256660.0,52.3044,52.3294,52.2794,52.3044,256660.0
2019-12-03 12:30:00,62.69,62.76,62.68,62.72,220185.0,52.3044,52.3628,52.2961,52.3294,220185.0
2019-12-03 12:40:00,62.72,62.73,62.67,62.69,214094.0,52.3294,52.3378,52.2877,52.3044,214094.0
2019-12-03 12:50:00,62.7,62.74,62.68,62.73,146568.0,52.3127,52.3461,52.2961,52.3378,146568.0
2019-12-03 13:00:00,62.73,62.76,62.71,62.74,76786.0,52.3378,52.3628,52.3211,52.3461,76786.0
2019-12-03 13:10:00,62.73,62.77,62.71,62.76,91556.0,52.3378,52.3711,52.3211,52.3628,91556.0
2019-12-03 13:20:00,62.75,62.81,62.75,62.8,167433.0,52.3545,52.4045,52.3545,52.3962,167433.0
2019-12-03 13:30:00,62.8,62.84,62.76,62.83,307504.0,52.3962,52.4295,52.3628,52.4212,307504.0
2019-12-03 13:40:00,62.83,62.88,62.81,62.86,113090.0,52.4212,52.4629,52.4045,52.4462,113090.0
2019-12-03 13:50:00,62.86,62.88,62.84,62.86,200841.0,52.4462,52.4629,52.4295,52.4462,200841.0
2019-12-03 14:00:00,62.87,62.88,62.83,62.85,272069.0,52.4546,52.4629,52.4212,52.4379,272069.0
2019-12-03 14:10:00,62.86,62.92,62.84,62.84,201395.0,52.4462,52.4963,52.4295,52.4295,201395.0
2019-12-03 14:20:00,62.84,62.86,62.83,62.84,87256.0,52.4295,52.4462,52.4212,52.4295,87256.0
2019-12-03 14:30:00,62.84,62.86,62.81,62.85,146843.0,52.4295,52.4462,52.4045,52.4379,146843.0
2019-12-03 14:40:00,62.86,62.88,62.84,62.86,119143.0,52.4462,52.4629,52.4295,52.4462,119143.0
2019-12-03 14:50:00,62.86,62.88,62.81,62.83,174903.0,52.4462,52.4629,52.4045,52.4212,174903.0
2019-12-03 15:00:00,62.83,62.84,62.79,62.8,217875.0,52.4212,52.4295,52.3878,52.3962,217875.0
2019-12-03 15:10:00,62.8,62.85,62.78,62.85,185105.0,52.3962,52.4379,52.3795,52.4379,185105.0
2019-12-03 15:20:00,62.85,62.89,62.84,62.87,188867.0,52.4379,52.4713,52.4295,52.4546,188867.0
2019-12-03 15:30:00,62.88,62.93,62.87,62.9,409398.0,52.4629,52.5046,52.4546,52.4796,409398.0
2019-12-03 15:40:00,62.9,62.9,62.77,62.79,689447.0,52.4796,52.4796,52.3711,52.3878,689447.0
2019-12-03 15:50:00,62.79,62.89,62.79,62.85,1598872.0,52.3878,52.4713,52.3878,52.4379,1598872.0
2019-12-04 09:30:00,62.79,63.08,62.74,63.06,632545.0,52.3878,52.6298,52.3461,52.6131,632545.0
2019-12-04 09:40:00,63.07,63.15,63.03,63.1,789275.0,52.6214,52.6882,52.5881,52.6465,789275.0
2019-12-04 09:50:00,63.11,63.19,63.1,63.1,439570.0,52.6548,52.7216,52.6465,52.6465,439570.0
2019-12-04 10:00:00,63.1,63.23,63.08,63.19,404773.0,52.6465,52.7549,52.6298,52.7216,404773.0
2019-12-04 10:10:00,63.18,63.2,63.05,63.09,492622.0,52.7132,52.7299,52.6048,52.6381,492622.0
2019-12-04 10:20:00,63.09,63.11,63.05,63.08,330142.0,52.6381,52.6548,52.6048,52.6298,330142.0
2019-12-04 10:30:00,63.07,63.19,63.04,63.18,325056.0,52.6214,52.7216,52.5964,52.7132,325056.0
2019-12-04 10:40:00,63.18,63.26,63.14,63.26,343918.0,52.7132,52.78,52.6798,52.78,343918.0
2019-12-04 10:50:00,63.26,63.27,63.2,63.21,248384.0,52.78,52.7883,52.7299,52.7382,248384.0
2019-12-04 11:00:00,63.2,63.21,63.15,63.18,365473.0,52.7299,52.7382,52.6882,52.7132,365473.0
2019-12-04 11:10:00,63.19,63.22,63.17,63.21,294481.0,52.7216,52.7466,52.7049,52.7382,294481.0
2019-12-04 11:20:00,63.21,63.24,63.16,63.23,376138.0,52.7382,52.7633,52.6965,52.7549,376138.0
2019-12-04 11:30:00,63.22,63.28,63.21,63.27,189977.0,52.7466,52.7967,52.7382,52.7883,189977.0
2019-12-04 11:40:00,63.26,63.27,63.21,63.22,213508.0,52.78,52.7883,52.7382,52.7466,213508.0
2019-12-04 11:50:00,63.22,63.27,63.21,63.22,239053.0,52.7466,52.7883,52.7382,52.7466,239053.0
2019-12-04 12:00:00,63.21,63.22,63.16,63.16,156096.0,52.7382,52.7466,52.6965,52.6965,156096.0
2019-12-04 12:10:00,63.16,63.18,63.15,63.18,548582.0,52.6965,52.7132,52.6882,52.7132,548582.0
2019-12-04 12:20:00,63.18,63.18,63.14,63.15,197125.0,52.7132,52.7132,52.6798,52.6882,197125.0
2019-12-04 12:30:00,63.15,63.15,63.09,63.13,187102.0,52.6882,52.6882,52.6381,52.6715,187102.0
2019-12-04 12:40:00,63.13,63.18,63.11,63.18,201064.0,52.6715,52.7132,52.6548,52.7132,201064.0
2019-12-04 12:50:00,63.17,63.2,63.14,63.19,164052.0,52.7049,52.7299,52.6798,52.7216,164052.0
2019-12-04 13:00:00,63.18,63.2,63.12,63.13,201703.0,52.7132,52.7299,52.6632,52.6715,201703.0
2019-12-04 13:10:00,63.14,63.18,63.12,63.12,206768.0,52.6798,52.7132,52.6632,52.6632,206768.0
2019-12-04 13:20:00,63.12,63.17,63.12,63.15,246188.0,52.6632,52.7049,52.6632,52.6882,246188.0
2019-12-04 13:30:00,63.15,63.17,63.13,63.16,155746.0,52.6882,52.7049,52.6715,52.6965,155746.0
2019-12-04 13:40:00,63.16,63.17,63.13,63.15,121561.0,52.6965,52.7049,52.6715,52.6882,121561.0
2019-12-04 13:50:00,63.15,63.16,63.13,63.16,166045.0,52.6882,52.6965,52.6715,52.6965,166045.0
2019-12-04 14:00:00,63.16,63.22,63.15,63.21,191272.0,52.6965,52.7466,52.6882,52.7382,191272.0
2019-12-04 14:10:00,63.22,63.28,63.21,63.26,331721.0,52.7466,52.7967,52.7382,52.78,331721.0
2019-12-04 14:20:00,63.26,63.31,63.26,63.29,322449.0,52.78,52.8217,52.78,52.805,322449.0
2019-12-04 14:30:00,63.28,63.3,63.26,63.28,144625.0,52.7967,52.8133,52.78,52.7967,144625.0
2019-12-04 14:40:00,63.29,63.31,63.26,63.3,191236.0,52.805,52.8217,52.78,52.8133,191236.0
2019-12-04 14:50:00,63.31,63.36,63.29,63.29,325586.0,52.8217,52.8634,52.805,52.805,325586.0
2019-12-04 15:00:00,63.29,63.31,63.28,63.3,274330.0,52.805,52.8217,52.7967,52.8133,274330.0
2019-12-04 15:10:00,63.3,63.31,63.24,63.25,269405.0,52.8133,52.8217,52.7633,52.7716,269405.0
2019-12-04 15:20:00,63.26,63.28,63.22,63.22,292518.0,52.78,52.7967,52.7466,52.7466,292518.0
2019-12-04 15:30:00,63.23,63.36,63.22,63.33,458943.0,52.7549,52.8634,52.7466,52.8384,458943.0
2019-12-04 15:40:00,63.33,63.37,63.31,63.37,786558.0,52.8384,52.8717,52.8217,52.8717,786558.0
2019-12-04 15:50:00,63.37,63.39,63.28,63.3,2521169.0,52.8717,52.8884,52.7967,52.8133,2521169.0
2019-12-05 09:30:00,63.19,63.25,63.11,63.25,475099.0,52.7216,52.7716,52.6548,52.7716,475099.0
2019-12-05 09:40:00,63.24,63.28,63.2,63.23,436096.0,52.7633,52.7967,52.7299,52.7549,436096.0
2019-12-05 09:50:00,63.22,63.23,63.15,63.16,243431.0,52.7466,52.7549,52.6882,52.6965,243431.0
2019-12-05 10:00:00,63.16,63.22,63.13,63.16,509101.0,52.6965,52.7466,52.6715,52.6965,509101.0
2019-12-05 10:10:00,63.15,63.17,63.03,63.05,444801.0,52.6882,52.7049,52.5881,52.6048,444801.0
2019-12-05 10:20:00,63.04,63.12,63.04,63.1,339312.0,52.5964,52.6632,52.5964,52.6465,339312.0
2019-12-05 10:30:00,63.11,63.19,63.08,63.17,141330.0,52.6548,52.7216,52.6298,52.7049,141330.0
2019-12-05 10:40:00,63.17,63.23,63.16,63.22,135260.0,52.7049,52.7549,52.6965,52.7466,135260.0
2019-12-05 10:50:00,63.22,63.25,63.16,63.17,286799.0,52.7466,52.7716,52.6965,52.7049,286799.0
2019-12-05 11:00:00,63.17,63.17,63.1,63.13,129797.0,52.7049,52.7049,52.6465,52.6715,129797.0
2019-12-05 11:10:00,63.13,63.2,63.1,63.19,128173.0,52.6715,52.7299,52.6465,52.7216,128173.0
2019-12-05 11:20:00,63.19,63.25,63.18,63.24,298494.0,52.7216,52.7716,52.7132,52.7633,298494.0
2019-12-05 11:30:00,63.25,63.25,63.17,63.22,207635.0,52.7716,52.7716,52.7049,52.7466,207635.0
2019-12-05 11:40:00,63.22,63.26,63.21,63.24,215448.0,52.7466,52.78,52.7382,52.7633,215448.0
2019-12-05 11:50:00,63.23,63.24,63.2,63.22,100453.0,52.7549,52.7633,52.7299,52.7466,100453.0
2019-12-05 12:00:00,63.22,63.27,63.21,63.26,103421.0,52.7466,52.7883,52.7382,52.78,103421.0
2019-12-05 12:10:00,63.26,63.29,63.24,63.25,78515.0,52.78,52.805,52.7633,52.7716,78515.0
2019-12-05 12:20:00,63.26,63.28,63.24,63.27,101430.0,52.78,52.7967,52.7633,52.7883,101430.0
2019-12-05 12:30:00,63.27,63.27,63.19,63.23,108722.0,52.7883,52.7883,52.7216,52.7549,108722.0
2019-12-05 12:40:00,63.24,63.25,63.21,63.22,146233.0,52.7633,52.7716,52.7382,52.7466,146233.0
2019-12-05 12:50:00,63.22,63.26,63.2,63.23,117232.0,52.7466,52.78,52.7299,52.7549,117232.0
2019-12-05 13:00:00,63.23,63.23,63.13,63.15,87122.0,52.7549,52.7549,52.6715,52.6882,87122.0
2019-12-05 13:10:00,63.15,63.23,63.14,63.21,77666.0,52.6882,52.7549,52.6798,52.7382,77666.0
2019-12-05 13:20:00,63.21,63.26,63.19,63.25,84950.0,52.7382,52.78,52.7216,52.7716,84950.0
2019-12-05 13:30:00,63.25,63.27,63.21,63.23,92091.0,52.7716,52.7883,52.7382,52.7549,92091.0
2019-12-05 13:40:00,63.24,63.27,63.23,63.24,172768.0,52.7633,52.7883,52.7549,52.7633,172768.0
2019-12-05 13:50:00,63.24,63.28,63.23,63.27,200827.0,52.7633,52.7967,52.7549,52.7883,200827.0
2019-12-05 14:00:00,63.27,63.3,63.25,63.3,124833.0,52.7883,52.8133,52.7716,52.8133,124833.0
2019-12-05 14:10:00,63.3,63.31,63.26,63.27,151899.0,52.8133,52.8217,52.78,52.7883,151899.0
2019-12-05 14:20:00,63.28,63.28,63.23,63.27,81865.0,52.7967,52.7967,52.7549,52.7883,81865.0
2019-12-05 14:30:00,63.27,63.31,63.24,63.3,112022.0,52.7883,52.8217,52.7633,52.8133,112022.0
2019-12-05 14:40:00,63.3,63.31,63.27,63.3,89012.0,52.8133,52.8217,52.7883,52.8133,89012.0
2019-12-05 14:50:00,63.3,63.31,63.21,63.25,271748.0,52.8133,52.8217,52.7382,52.7716,271748.0
2019-12-05 15:00:00,63.25,63.3,63.24,63.27,84538.0,52.7716,52.8133,52.7633,52.7883,84538.0
2019-12-05 15:10:00,63.28,63.33,63.27,63.31,115001.0,52.7967,52.8384,52.7883,52.8217,115001.0
2019-12-05 15:20:00,63.31,63.34,63.29,63.31,324971.0,52.8217,52.8467,52.805,52.8217,324971.0
2019-12-05 15:30:00,63.31,63.35,63.29,63.3,120611.0,52.8217,52.8551,52.805,52.8133,120611.0
2019-12-05 15:40:00,63.3,63.34,63.26,63.33,215636.0,52.8133,52.8467,52.78,52.8384,215636.0
2019-12-05 15:50:00,63.33,63.41,63.3,63.39,2558033.0,52.8384,52.9051,52.8133,52.8884,2558033.0
2019-12-06 09:30:00,63.16,63.38,63.16,63.35,675953.0,52.6965,52.8801,52.6965,52.8551,675953.0
2019-12-06 09:40:00,63.35,63.45,63.33,63.38,275422.0,52.8551,52.9385,52.8384,52.8801,275422.0
2019-12-06 09:50:00,63.38,63.42,63.23,63.25,218148.0,52.8801,52.9135,52.7549,52.7716,218148.0
2019-12-06 10:00:00,63.26,63.31,63.2,63.3,230530.0,52.78,52.8217,52.7299,52.8133,230530.0
2019-12-06 10:10:00,63.31,63.37,63.29,63.35,330622.0,52.8217,52.8717,52.805,52.8551,330622.0
2019-12-06 10:20:00,63.35,63.47,63.34,63.46,148668.0,52.8551,52.9552,52.8467,52.9468,148668.0
2019-12-06 10:30:00,63.46,63.54,63.44,63.48,225485.0,52.9468,53.0136,52.9301,52.9635,225485.0
2019-12-06 10:40:00,63.49,63.57,63.48,63.56,80356.0,52.9719,53.0386,52.9635,53.0303,80356.0
2019-12-06 10:50:00,63.55,63.58,63.51,63.53,307704.0,53.0219,53.047,52.9885,53.0052,307704.0
2019-12-06 11:00:00,63.53,63.55,63.46,63.5,113822.0,53.0052,53.0219,52.9468,52.9802,113822.0
2019-12-06 11:10:00,63.49,63.51,63.43,63.47,74718.0,52.9719,52.9885,52.9218,52.9552,74718.0
2019-12-06 11:20:00,63.48,63.55,63.47,63.53,83080.0,52.9635,53.0219,52.9552,53.0052,83080.0
2019-12-06 11:30:00,63.53,63.56,63.53,63.55,200335.0,53.0052,53.0303,53.0052,53.0219,200335.0
2019-12-06 11:40:00,63.55,63.56,63.53,63.55,243460.0,53.0219,53.0303,53.0052,53.0219,243460.0
2019-12-06 11:50:00,63.54,63.55,63.43,63.45,162378.0,53.0136,53.0219,52.9218,52.9385,162378.0
2019-12-06 12:00:00,63.45,63.49,63.44,63.45,102191.0,52.9385,52.9719,52.9301,52.9385,102191.0
2019-12-06 12:10:00,63.45,63.45,63.4,63.42,228645.0,52.9385,52.9385,52.8968,52.9135,228645.0
2019-12-06 12:20:00,63.42,63.44,63.41,63.42,93102.0,52.9135,52.9301,52.9051,52.9135,93102.0
2019-12-06 12:30:00,63.41,63.42,63.38,63.42,107313.0,52.9051,52.9135,52.8801,52.9135,107313.0
2019-12-06 12:40:00,63.41,63.42,63.38,63.41,90786.0,52.9051,52.9135,52.8801,52.9051,90786.0
2019-12-06 12:50:00,63.4,63.44,63.38,63.39,75018.0,52.8968,52.9301,52.8801,52.8884,75018.0
2019-12-06 13:00:00,63.38,63.4,63.36,63.38,137610.0,52.8801,52.8968,52.8634,52.8801,137610.0
2019-12-06 13:10:00,63.38,63.39,63.35,63.37,53564.0,52.8801,52.8884,52.8551,52.8717,53564.0
2019-12-06 13:20:00,63.37,63.42,63.37,63.39,180818.0,52.8717,52.9135,52.8717,52.8884,180818.0
2019-12-06 13:30:00,63.4,63.41,63.37,63.4,202130.0,52.8968,52.9051,52.8717,52.8968,202130.0
2019-12-06 13:40:00,63.4,63.41,63.37,63.38,83792.0,52.8968,52.9051,52.8717,52.8801,83792.0
2019-12-06 13:50:00,63.38,63.39,63.34,63.36,102908.0,52.8801,52.8884,52.8467,52.8634,102908.0
2019-12-06 14:00:00,63.35,63.36,63.33,63.35,195926.0,52.8551,52.8634,52.8384,52.8551,195926.0
2019-12-06 14:10:00,63.35,63.37,63.32,63.35,112323.0,52.8551,52.8717,52.83,52.8551,112323.0
2019-12-06 14:20:00,63.35,63.41,63.34,63.41,56555.0,52.8551,52.9051,52.8467,52.9051,56555.0
2019-12-06 14:30:00,63.4,63.44,63.38,63.44,102750.0,52.8968,52.9301,52.8801,52.9301,102750.0
2019-12-06 14:40:00,63.44,63.48,63.43,63.45,79768.0,52.9301,52.9635,52.9218,52.9385,79768.0
2019-12-06 14:50:00,63.46,63.46,63.39,63.39,184966.0,52.9468,52.9468,52.8884,52.8884,184966.0
2019-12-06 15:00:00,63.38,63.4,63.35,63.37,216558.0,52.8801,52.8968,52.8551,52.8717,216558.0
2019-12-06 15:10:00,63.37,63.4,63.35,63.36,172743.0,52.8717,52.8968,52.8551,52.8634,172743.0
2019-12-06 15:20:00,63.36,63.39,63.33,63.38,257710.0,52.8634,52.8884,52.8384,52.8801,257710.0
2019-12-06 15:30:00,63.37,63.41,63.32,63.34,292585.0,52.8717,52.9051,52.83,52.8467,292585.0
2019-12-06 15:40:00,63.34,63.37,63.31,63.32,626421.0,52.8467,52.8717,52.8217,52.83,626421.0
2019-12-06 15:50:00,63.31,63.32,63.22,63.24,1667584.0,52.8217,52.83,52.7466,52.7633,1667584.0
2019-12-09 09:30:00,63.35,63.36,63.17,63.17,362226.0,52.8551,52.8634,52.7049,52.7049,362226.0
2019-12-09 09:40:00,63.17,63.18,63.04,63.05,396764.0,52.7049,52.7132,52.5964,52.6048,396764.0
2019-12-09 09:50:00,63.05,63.14,63.05,63.09,531605.0,52.6048,52.6798,52.6048,52.6381,531605.0
2019-12-09 10:00:00,63.09,63.12,63.02,63.1,222814.0,52.6381,52.6632,52.5797,52.6465,222814.0
2019-12-09 10:10:00,63.1,63.13,63.07,63.09,212968.0,52.6465,52.6715,52.6214,52.6381,212968.0
2019-12-09 10:20:00,63.09,63.16,63.09,63.16,175655.0,52.6381,52.6965,52.6381,52.6965,175655.0
2019-12-09 10:30:00,63.16,63.16,63.11,63.12,144253.0,52.6965,52.6965,52.6548,52.6632,144253.0
2019-12-09 10:40:00,63.13,63.25,63.13,63.2,177460.0,52.6715,52.7716,52.6715,52.7299,177460.0
2019-12-09 10:50:00,63.19,63.24,63.18,63.19,90925.0,52.7216,52.7633,52.7132,52.7216,90925.0
2019-12-09 11:00:00,63.2,63.2,63.14,63.16,119504.0,52.7299,52.7299,52.6798,52.6965,119504.0
2019-12-09 11:10:00,63.17,63.17,63.11,63.13,89233.0,52.7049,52.7049,52.6548,52.6715,89233.0
2019-12-09 11:20:00,63.13,63.2,63.13,63.18,154114.0,52.6715,52.7299,52.6715,52.7132,154114.0
2019-12-09 11:30:00,63.17,63.17,63.09,63.09,133029.0,52.7049,52.7049,52.6381,52.6381,133029.0
2019-12-09 11:40:00,63.09,63.14,63.08,63.1,212072.0,52.6381,52.6798,52.6298,52.6465,212072.0
2019-12-09 11:50:00,63.1,63.12,63.07,63.11,127283.0,52.6465,52.6632,52.6214,52.6548,127283.0
2019-12-09 12:00:00,63.11,63.11,63.06,63.09,205056.0,52.6548,52.6548,52.6131,52.6381,205056.0
2019-12-09 12:10:00,63.09,63.1,63.06,63.07,102703.0,52.6381,52.6465,52.6131,52.6214,102703.0
2019-12-09 12:20:00,63.07,63.11,63.05,63.1,105060.0,52.6214,52.6548,52.6048,52.6465,105060.0
2019-12-09 12:30:00,63.11,63.11,63.07,63.07,110152.0,52.6548,52.6548,52.6214,52.6214,110152.0
2019-12-09 12:40:00,63.08,63.09,63.04,63.07,174255.0,52.6298,52.6381,52.5964,52.6214,174255.0
2019-12-09 12:50:00,63.07,63.08,63.05,63.05,181404.0,52.6214,52.6298,52.6048,52.6048,181404.0
2019-12-09 13:00:00,63.06,63.11,63.04,63.06,272461.0,52.6131,52.6548,52.5964,52.6131,272461.0
2019-12-09 13:10:00,63.07,63.07,63.01,63.02,231363.0,52.6214,52.6214,52.5714,52.5797,231363.0
2019-12-09 13:20:00,63.02,63.03,62.99,63.0,210632.0,52.5797,52.5881,52.5547,52.563,210632.0
2019-12-09 13:30:00,62.99,63.02,62.99,63.01,161043.0,52.5547,52.5797,52.5547,52.5714,161043.0
2019-12-09 13:40:00,63.01,63.03,63.0,63.01,111493.0,52.5714,52.5881,52.563,52.5714,111493.0
2019-12-09 13:50:00,63.01,63.03,62.99,63.03,109061.0,52.5714,52.5881,52.5547,52.5881,109061.0
2019-12-09 14:00:00,63.03,63.03,62.97,62.98,104585.0,52.5881,52.5881,52.538,52.5464,104585.0
2019-12-09 14:10:00,62.97,62.98,62.94,62.98,130455.0,52.538,52.5464,52.513,52.5464,130455.0
2019-12-09 14:20:00,62.97,63.0,62.97,62.98,147920.0,52.538,52.563,52.538,52.5464,147920.0
2019-12-09 14:30:00,62.98,63.01,62.96,62.97,168172.0,52.5464,52.5714,52.5297,52.538,168172.0
2019-12-09 14:40:00,62.97,62.98,62.96,62.97,62851.0,52.538,52.5464,52.5297,52.538,62851.0
2019-12-09 14:50:00,62.97,62.97,62.94,62.96,391734.0,52.538,52.538,52.513,52.5297,391734.0
2019-12-09 15:00:00,62.95,62.97,62.9,62.92,239603.0,52.5213,52.538,52.4796,52.4963,239603.0
2019-12-09 15:10:00,62.92,62.97,62.91,62.96,245632.0,52.4963,52.538,52.4879,52.5297,245632.0
2019-12-09 15:20:00,62.96,62.97,62.94,62.95,162351.0,52.5297,52.538,52.513,52.5213,162351.0
2019-12-09 15:30:00,62.94,62.95,62.88,62.94,620753.0,52.513,52.5213,52.4629,52.513,620753.0
2019-12-09 15:40:00,62.95,63.04,62.93,63.04,707744.0,52.5213,52.5964,52.5046,52.5964,707744.0
2019-12-09 15:50:00,63.03,63.05,62.96,62.98,1278495.0,52.5881,52.6048,52.5297,52.5464,1278495.0
2019-12-10 09:30:00,63.02,63.05,62.88,62.94,448532.0,52.5797,52.6048,52.4629,52.513,448532.0
2019-12-10 09:40:00,62.95,63.05,62.9,63.0,434536.0,52.5213,52.6048,52.4796,52.563,434536.0
2019-12-10 09:50:00,63.0,63.05,62.89,62.92,310450.0,52.563,52.6048,52.4713,52.4963,310450.0
2019-12-10 10:00:00,62.92,62.96,62.83,62.84,385215.0,52.4963,52.5297,52.4212,52.4295,385215.0
2019-12-10 10:10:00,62.84,62.94,62.83,62.94,179244.0,52.4295,52.513,52.4212,52.513,179244.0
2019-12-10 10:20:00,62.94,62.97,62.85,62.97,274134.0,52.513,52.538,52.4379,52.538,274134.0
2019-12-10 10:30:00,62.97,63.0,62.91,62.96,464649.0,52.538,52.563,52.4879,52.5297,464649.0
2019-12-10 10:40:00,62.96,63.02,62.94,62.98,181074.0,52.5297,52.5797,52.513,52.5464,181074.0
2019-12-10 10:50:00,62.98,63.02,62.95,63.0,206106.0,52.5464,52.5797,52.5213,52.563,206106.0
2019-12-10 11:00:00,63.0,63.02,62.96,63.02,427656.0,52.563,52.5797,52.5297,52.5797,427656.0
2019-12-10 11:10:00,63.02,63.04,62.99,63.04,171300.0,52.5797,52.5964,52.5547,52.5964,171300.0
2019-12-10 11:20:00,63.04,63.11,63.02,63.06,299551.0,52.5964,52.6548,52.5797,52.6131,299551.0
2019-12-10 11:30:00,63.07,63.08,63.04,63.05,89866.0,52.6214,52.6298,52.5964,52.6048,89866.0
2019-12-10 11:40:00,63.04,63.11,63.03,63.1,177808.0,52.5964,52.6548,52.5881,52.6465,177808.0
2019-12-10 11:50:00,63.1,63.1,63.07,63.1,131143.0,52.6465,52.6465,52.6214,52.6465,131143.0
2019-12-10 12:00:00,63.09,63.1,63.02,63.04,184467.0,52.6381,52.6465,52.5797,52.5964,184467.0
2019-12-10 12:10:00,63.04,63.11,63.03,63.09,192109.0,52.5964,52.6548,52.5881,52.6381,192109.0
2019-12-10 12:20:00,63.08,63.1,63.03,63.05,128046.0,52.6298,52.6465,52.5881,52.6048,128046.0
2019-12-10 12:30:00,63.05,63.06,62.99,63.01,133833.0,52.6048,52.6131,52.5547,52.5714,133833.0
2019-12-10 12:40:00,63.01,63.03,63.0,63.01,106215.0,52.5714,52.5881,52.563,52.5714,106215.0
2019-12-10 12:50:00,63.01,63.09,62.98,63.07,176944.0,52.5714,52.6381,52.5464,52.6214,176944.0
2019-12-10 13:00:00,63.07,63.08,63.04,63.05,80502.0,52.6214,52.6298,52.5964,52.6048,80502.0
2019-12-10 13:10:00,63.05,63.11,63.03,63.05,56337.0,52.6048,52.6548,52.5881,52.6048,56337.0
2019-12-10 13:20:00,63.04,63.05,63.01,63.01,43206.0,52.5964,52.6048,52.5714,52.5714,43206.0
2019-12-10 13:30:00,63.01,63.05,63.0,63.01,102439.0,52.5714,52.6048,52.563,52.5714,102439.0
2019-12-10 13:40:00,63.01,63.04,62.98,62.99,122420.0,52.5714,52.5964,52.5464,52.5547,122420.0
2019-12-10 13:50:00,62.99,63.03,62.98,63.02,150271.0,52.5547,52.5881,52.5464,52.5797,150271.0
2019-12-10 14:00:00,63.02,63.06,63.01,63.04,87458.0,52.5797,52.6131,52.5714,52.5964,87458.0
2019-12-10 14:10:00,63.05,63.08,63.04,63.08,118540.0,52.6048,52.6298,52.5964,52.6298,118540.0
2019-12-10 14:20:00,63.08,63.1,63.07,63.07,202057.0,52.6298,52.6465,52.6214,52.6214,202057.0
2019-12-10 14:30:00,63.07,63.09,63.05,63.05,107941.0,52.6214,52.6381,52.6048,52.6048,107941.0
2019-12-10 14:40:00,63.05,63.05,62.97,62.98,130973.0,52.6048,52.6048,52.538,52.5464,130973.0
2019-12-10 14:50:00,62.97,63.01,62.97,62.98,99986.0,52.538,52.5714,52.538,52.5464,99986.0
2019-12-10 15:00:00,62.99,62.99,62.93,62.95,175537.0,52.5547,52.5547,52.5046,52.5213,175537.0
2019-12-10 15:10:00,62.96,63.02,62.95,62.97,144533.0,52.5297,52.5797,52.5213,52.538,144533.0
2019-12-10 15:20:00,62.97,63.01,62.96,62.99,149110.0,52.538,52.5714,52.5297,52.5547,149110.0
2019-12-10 15:30:00,62.99,62.99,62.82,62.85,583292.0,52.5547,52.5547,52.4129,52.4379,583292.0
2019-12-10 15:40:00,62.85,62.96,62.84,62.96,576969.0,52.4379,52.5297,52.4295,52.5297,576969.0
2019-12-10 15:50:00,62.96,62.98,62.9,62.96,2471720.0,52.5297,52.5464,52.4796,52.5297,2471720.0
2019-12-11 09:30:00,63.06,63.1,62.9,63.09,401622.0,52.6131,52.6465,52.4796,52.6381,401622.0
2019-12-11 09:40:00,63.09,63.13,63.06,63.13,265330.0,52.6381,52.6715,52.6131,52.6715,265330.0
2019-12-11 09:50:00,63.12,63.18,63.12,63.17,214185.0,52.6632,52.7132,52.6632,52.7049,214185.0
2019-12-11 10:00:00,63.18,63.26,63.16,63.23,721833.0,52.7132,52.78,52.6965,52.7549,721833.0
2019-12-11 10:10:00,63.23,63.24,63.15,63.18,291320.0,52.7549,52.7633,52.6882,52.7132,291320.0
2019-12-11 10:20:00,63.18,63.19,63.1,63.1,170556.0,52.7132,52.7216,52.6465,52.6465,170556.0
2019-12-11 10:30:00,63.1,63.16,63.08,63.09,149290.0,52.6465,52.6965,52.6298,52.6381,149290.0
2019-12-11 10:40:00,63.09,63.13,63.08,63.09,176341.0,52.6381,52.6715,52.6298,52.6381,176341.0
2019-12-11 10:50:00,63.09,63.1,62.95,62.95,155613.0,52.6381,52.6465,52.5213,52.5213,155613.0
2019-12-11 11:00:00,62.95,63.0,62.92,62.97,549260.0,52.5213,52.563,52.4963,52.538,549260.0
2019-12-11 11:10:00,62.97,62.99,62.92,62.94,333006.0,52.538,52.5547,52.4963,52.513,333006.0
2019-12-11 11:20:00,62.95,63.01,62.95,62.98,217914.0,52.5213,52.5714,52.5213,52.5464,217914.0
2019-12-11 11:30:00,62.98,63.05,62.97,63.04,134193.0,52.5464,52.6048,52.538,52.5964,134193.0
2019-12-11 11:40:00,63.04,63.04,63.0,63.02,106093.0,52.5964,52.5964,52.563,52.5797,106093.0
2019-12-11 11:50:00,63.02,63.07,62.98,63.0,77688.0,52.5797,52.6214,52.5464,52.563,77688.0
2019-12-11 12:00:00,62.99,63.01,62.95,62.95,107017.0,52.5547,52.5714,52.5213,52.5213,107017.0
2019-12-11 12:10:00,62.95,62.97,62.9,62.96,216833.0,52.5213,52.538,52.4796,52.5297,216833.0
2019-12-11 12:20:00,62.96,62.99,62.95,62.95,129486.0,52.5297,52.5547,52.5213,52.5213,129486.0
2019-12-11 12:30:00,62.96,63.0,62.95,62.99,159787.0,52.5297,52.563,52.5213,52.5547,159787.0
2019-12-11 12:40:00,62.99,63.02,62.97,63.02,176068.0,52.5547,52.5797,52.538,52.5797,176068.0
2019-12-11 12:50:00,63.02,63.05,62.96,62.97,100266.0,52.5797,52.6048,52.5297,52.538,100266.0
2019-12-11 13:00:00,62.96,62.96,62.85,62.86,291176.0,52.5297,52.5297,52.4379,52.4462,291176.0
2019-12-11 13:10:00,62.87,62.92,62.86,62.89,207563.0,52.4546,52.4963,52.4462,52.4713,207563.0
2019-12-11 13:20:00,62.89,62.9,62.83,62.85,212107.0,52.4713,52.4796,52.4212,52.4379,212107.0
2019-12-11 13:30:00,62.86,62.87,62.83,62.87,571037.0,52.4462,52.4546,52.4212,52.4546,571037.0
2019-12-11 13:40:00,62.87,62.92,62.86,62.9,302174.0,52.4546,52.4963,52.4462,52.4796,302174.0
2019-12-11 13:50:00,62.9,62.94,62.87,62.92,118723.0,52.4796,52.513,52.4546,52.4963,118723.0
2019-12-11 14:00:00,62.92,62.95,62.85,62.95,170427.0,52.4963,52.5213,52.4379,52.5213,170427.0
2019-12-11 14:10:00,62.95,63.04,62.94,63.01,144860.0,52.5213,52.5964,52.513,52.5714,144860.0
2019-12-11 14:20:00,63.01,63.02,62.96,62.98,169572.0,52.5714,52.5797,52.5297,52.5464,169572.0
2019-12-11 14:30:00,62.98,63.02,62.97,62.99,194579.0,52.5464,52.5797,52.538,52.5547,194579.0
2019-12-11 14:40:00,62.99,63.1,62.97,63.1,238098.0,52.5547,52.6465,52.538,52.6465,238098.0
2019-12-11 14:50:00,63.1,63.16,63.07,63.16,316319.0,52.6465,52.6965,52.6214,52.6965,316319.0
2019-12-11 15:00:00,63.16,63.17,63.1,63.13,268141.0,52.6965,52.7049,52.6465,52.6715,268141.0
2019-12-11 15:10:00,63.14,63.15,63.03,63.06,342439.0,52.6798,52.6882,52.5881,52.6131,342439.0
2019-12-11 15:20:00,63.05,63.1,63.04,63.08,156456.0,52.6048,52.6465,52.5964,52.6298,156456.0
2019-12-11 15:30:00,63.08,63.1,63.02,63.03,241042.0,52.6298,52.6465,52.5797,52.5881,241042.0
2019-12-11 15:40:00,63.04,63.04,62.98,63.0,1058853.0,52.5964,52.5964,52.5464,52.563,1058853.0
2019-12-11 15:50:00,63.0,63.19,62.99,63.16,1508663.0,52.563,52.7216,52.5547,52.6965,1508663.0
2019-12-12 09:30:00,63.07,63.27,63.04,63.21,767392.0,52.6214,52.7883,52.5964,52.7382,767392.0
2019-12-12 09:40:00,63.22,63.23,63.0,63.05,605282.0,52.7466,52.7549,52.563,52.6048,605282.0
2019-12-12 09:50:00,63.06,63.2,63.06,63.2,276223.0,52.6131,52.7299,52.6131,52.7299,276223.0
2019-12-12 10:00:00,63.2,63.24,63.07,63.07,851585.0,52.7299,52.7633,52.6214,52.6214,851585.0
2019-12-12 10:10:00,63.08,63.2,63.04,63.09,714062.0,52.6298,52.7299,52.5964,52.6381,714062.0
2019-12-12 10:20:00,63.09,63.17,63.02,63.16,557236.0,52.6381,52.7049,52.5797,52.6965,557236.0
2019-12-12 10:30:00,63.16,63.32,63.15,63.31,249378.0,52.6965,52.83,52.6882,52.8217,249378.0
2019-12-12 10:40:00,63.31,63.31,63.1,63.13,543357.0,52.8217,52.8217,52.6465,52.6715,543357.0
2019-12-12 10:50:00,63.13,63.25,63.12,63.24,232125.0,52.6715,52.7716,52.6632,52.7633,232125.0
2019-12-12 11:00:00,63.25,63.31,63.23,63.23,197147.0,52.7716,52.8217,52.7549,52.7549,197147.0
2019-12-12 11:10:00,63.23,63.25,63.17,63.23,270547.0,52.7549,52.7716,52.7049,52.7549,270547.0
2019-12-12 11:20:00,63.23,63.26,63.12,63.13,281522.0,52.7549,52.78,52.6632,52.6715,281522.0
2019-12-12 11:30:00,63.13,63.2,63.13,63.18,118510.0,52.6715,52.7299,52.6715,52.7132,118510.0
2019-12-12 11:40:00,63.17,63.2,63.13,63.13,234816.0,52.7049,52.7299,52.6715,52.6715,234816.0
2019-12-12 11:50:00,63.13,63.16,63.06,63.15,471088.0,52.6715,52.6965,52.6131,52.6882,471088.0
2019-12-12 12:00:00,63.14,63.15,63.07,63.07,243456.0,52.6798,52.6882,52.6214,52.6214,243456.0
2019-12-12 12:10:00,63.07,63.07,62.96,62.98,218619.0,52.6214,52.6214,52.5297,52.5464,218619.0
2019-12-12 12:20:00,62.99,62.99,62.93,62.95,335362.0,52.5547,52.5547,52.5046,52.5213,335362.0
2019-12-12 12:30:00,62.94,63.01,62.93,62.97,382434.0,52.513,52.5714,52.5046,52.538,382434.0
2019-12-12 12:40:00,62.97,63.02,62.92,62.97,150883.0,52.538,52.5797,52.4963,52.538,150883.0
2019-12-12 12:50:00,62.97,62.97,62.85,62.87,251188.0,52.538,52.538,52.4379,52.4546,251188.0
2019-12-12 13:00:00,62.86,62.89,62.84,62.86,200780.0,52.4462,52.4713,52.4295,52.4462,200780.0
2019-12-12 13:10:00,62.86,62.92,62.86,62.92,232514.0,52.4462,52.4963,52.4462,52.4963,232514.0
2019-12-12 13:20:00,62.92,62.92,62.88,62.9,351768.0,52.4963,52.4963,52.4629,52.4796,351768.0
2019-12-12 13:30:00,62.9,62.9,62.83,62.85,633004.0,52.4796,52.4796,52.4212,52.4379,633004.0
2019-12-12 13:40:00,62.85,62.87,62.83,62.84,374800.0,52.4379,52.4546,52.4212,52.4295,374800.0
2019-12-12 13:50:00,62.84,62.85,62.76,62.8,279518.0,52.4295,52.4379,52.3628,52.3962,279518.0
2019-12-12 14:00:00,62.79,62.8,62.66,62.68,467983.0,52.3878,52.3962,52.2794,52.2961,467983.0
2019-12-12 14:10:00,62.67,62.81,62.66,62.79,315621.0,52.2877,52.4045,52.2794,52.3878,315621.0
2019-12-12 14:20:00,62.8,62.81,62.73,62.77,378121.0,52.3962,52.4045,52.3378,52.3711,378121.0
2019-12-12 14:30:00,62.77,62.9,62.69,62.71,1084144.0,52.3711,52.4796,52.3044,52.3211,1084144.0
2019-12-12 14:40:00,62.71,62.73,62.64,62.64,655532.0,52.3211,52.3378,52.2627,52.2627,655532.0
2019-12-12 14:50:00,62.65,62.73,62.61,62.71,282704.0,52.271,52.3378,52.2376,52.3211,282704.0
2019-12-12 15:00:00,62.72,62.85,62.7,62.82,512009.0,52.3294,52.4379,52.3127,52.4129,512009.0
2019-12-12 15:10:00,62.83,62.84,62.75,62.81,416170.0,52.4212,52.4295,52.3545,52.4045,416170.0
2019-12-12 15:20:00,62.82,62.82,62.7,62.74,418867.0,52.4129,52.4129,52.3127,52.3461,418867.0
2019-12-12 15:30:00,62.74,62.78,62.69,62.76,358345.0,52.3461,52.3795,52.3044,52.3628,358345.0
2019-12-12 15:40:00,62.76,62.96,62.75,62.95,1601720.0,52.3628,52.5297,52.3545,52.5213,1601720.0
2019-12-12 15:50:00,62.95,62.99,62.85,62.87,3454061.0,52.5213,52.5547,52.4379,52.4546,3454061.0
2019-12-13 09:30:00,62.91,63.05,62.81,62.95,443965.0,52.4879,52.6048,52.4045,52.5213,443965.0
2019-12-13 09:40:00,62.95,63.0,62.88,62.94,324121.0,52.5213,52.563,52.4629,52.513,324121.0
2019-12-13 09:50:00,62.94,63.09,62.9,63.06,402282.0,52.513,52.6381,52.4796,52.6131,402282.0
2019-12-13 10:00:00,63.06,63.08,62.72,62.75,1259543.0,52.6131,52.6298,52.3294,52.3545,1259543.0
2019-12-13 10:10:00,62.75,62.79,62.66,62.74,898703.0,52.3545,52.3878,52.2794,52.3461,898703.0
2019-12-13 10:20:00,62.75,62.76,62.67,62.74,458447.0,52.3545,52.3628,52.2877,52.3461,458447.0
2019-12-13 10:30:00,62.75,62.92,62.75,62.91,755631.0,52.3545,52.4963,52.3545,52.4879,755631.0
2019-12-13 10:40:00,62.91,62.94,62.87,62.94,412485.0,52.4879,52.513,52.4546,52.513,412485.0
2019-12-13 10:50:00,62.95,63.03,62.95,63.01,400168.0,52.5213,52.5881,52.5213,52.5714,400168.0
2019-12-13 11:00:00,63.01,63.07,62.96,63.07,572055.0,52.5714,52.6214,52.5297,52.6214,572055.0
2019-12-13 11:10:00,63.07,63.19,63.04,63.18,542442.0,52.6214,52.7216,52.5964,52.7132,542442.0
2019-12-13 11:20:00,63.18,63.3,63.17,63.29,306094.0,52.7132,52.8133,52.7049,52.805,306094.0
2019-12-13 11:30:00,63.28,63.28,63.21,63.24,421627.0,52.7967,52.7967,52.7382,52.7633,421627.0
2019-12-13 11:40:00,63.24,63.26,63.22,63.22,357592.0,52.7633,52.78,52.7466,52.7466,357592.0
2019-12-13 11:50:00,63.22,63.25,63.15,63.24,178390.0,52.7466,52.7716,52.6882,52.7633,178390.0
2019-12-13 12:00:00,63.24,63.24,63.19,63.23,247461.0,52.7633,52.7633,52.7216,52.7549,247461.0
2019-12-13 12:10:00,63.23,63.24,63.2,63.22,175492.0,52.7549,52.7633,52.7299,52.7466,175492.0
2019-12-13 12:20:00,63.23,63.26,63.21,63.22,224015.0,52.7549,52.78,52.7382,52.7466,224015.0
2019-12-13 12:30:00,63.22,63.22,63.16,63.18,113116.0,52.7466,52.7466,52.6965,52.7132,113116.0
2019-12-13 12:40:00,63.17,63.21,63.15,63.21,361309.0,52.7049,52.7382,52.6882,52.7382,361309.0
2019-12-13 12:50:00,63.22,63.23,63.18,63.22,304612.0,52.7466,52.7549,52.7132,52.7466,304612.0
2019-12-13 13:00:00,63.22,63.3,63.21,63.29,756857.0,52.7466,52.8133,52.7382,52.805,756857.0
2019-12-13 13:10:00,63.3,63.34,63.28,63.34,194001.0,52.8133,52.8467,52.7967,52.8467,194001.0
2019-12-13 13:20:00,63.34,63.4,63.33,63.38,220317.0,52.8467,52.8968,52.8384,52.8801,220317.0
2019-12-13 13:30:00,63.38,63.42,63.37,63.39,526732.0,52.8801,52.9135,52.8717,52.8884,526732.0
2019-12-13 13:40:00,63.39,63.4,63.33,63.34,280668.0,52.8884,52.8968,52.8384,52.8467,280668.0
2019-12-13 13:50:00,63.33,63.37,63.3,63.35,136925.0,52.8384,52.8717,52.8133,52.8551,136925.0
2019-12-13 14:00:00,63.35,63.4,63.33,63.37,282038.0,52.8551,52.8968,52.8384,52.8717,282038.0
2019-12-13 14:10:00,63.37,63.41,63.36,63.37,106316.0,52.8717,52.9051,52.8634,52.8717,106316.0
2019-12-13 14:20:00,63.38,63.4,63.34,63.35,93484.0,52.8801,52.8968,52.8467,52.8551,93484.0
2019-12-13 14:30:00,63.34,63.37,63.32,63.35,259243.0,52.8467,52.8717,52.83,52.8551,259243.0
2019-12-13 14:40:00,63.35,63.38,63.35,63.38,79596.0,52.8551,52.8801,52.8551,52.8801,79596.0
2019-12-13 14:50:00,63.37,63.38,63.33,63.36,247208.0,52.8717,52.8801,52.8384,52.8634,247208.0
2019-12-13 15:00:00,63.36,63.43,63.35,63.42,343437.0,52.8634,52.9218,52.8551,52.9135,343437.0
2019-12-13 15:10:00,63.41,63.46,63.4,63.45,292467.0,52.9051,52.9468,52.8968,52.9385,292467.0
2019-12-13 15:20:00,63.44,63.45,63.41,63.43,281746.0,52.9301,52.9385,52.9051,52.9218,281746.0
2019-12-13 15:30:00,63.44,63.48,63.4,63.45,324339.0,52.9301,52.9635,52.8968,52.9385,324339.0
2019-12-13 15:40:00,63.45,63.48,63.41,63.45,501081.0,52.9385,52.9635,52.9051,52.9385,501081.0
2019-12-13 15:50:00,63.44,63.48,63.38,63.4,3143281.0,52.9301,52.9635,52.8801,52.8968,3143281.0
2019-12-16 09:30:00,63.57,63.64,63.37,63.48,1121125.0,53.0386,53.097,52.8717,52.9635,1121125.0
2019-12-16 09:40:00,63.47,63.55,63.46,63.51,289368.0,52.9552,53.0219,52.9468,52.9885,289368.0
2019-12-16 09:50:00,63.51,63.56,63.45,63.5,511244.0,52.9885,53.0303,52.9385,52.9802,511244.0
2019-12-16 10:00:00,63.49,63.53,63.45,63.49,576099.0,52.9719,53.0052,52.9385,52.9719,576099.0
2019-12-16 10:10:00,63.48,63.48,63.4,63.46,383337.0,52.9635,52.9635,52.8968,52.9468,383337.0
2019-12-16 10:20:00,63.46,63.51,63.4,63.43,190075.0,52.9468,52.9885,52.8968,52.9218,190075.0
2019-12-16 10:30:00,63.43,63.44,63.38,63.42,131264.0,52.9218,52.9301,52.8801,52.9135,131264.0
2019-12-16 10:40:00,63.42,63.54,63.42,63.5,158551.0,52.9135,53.0136,52.9135,52.9802,158551.0
2019-12-16 10:50:00,63.5,63.56,63.49,63.53,365250.0,52.9802,53.0303,52.9719,53.0052,365250.0
2019-12-16 11:00:00,63.52,63.61,63.51,63.6,359155.0,52.9969,53.072,52.9885,53.0636,359155.0
2019-12-16 11:10:00,63.6,63.6,63.56,63.57,492522.0,53.0636,53.0636,53.0303,53.0386,492522.0
2019-12-16 11:20:00,63.57,63.64,63.57,63.63,349301.0,53.0386,53.097,53.0386,53.0887,349301.0
2019-12-16 11:30:00,63.64,63.66,63.61,63.66,332441.0,53.097,53.1137,53.072,53.1137,332441.0
2019-12-16 11:40:00,63.66,63.72,63.66,63.7,335320.0,53.1137,53.1638,53.1137,53.1471,335320.0
2019-12-16 11:50:00,63.7,63.73,63.66,63.72,663103.0,53.1471,53.1721,53.1137,53.1638,663103.0
2019-12-16 12:00:00,63.72,63.76,63.71,63.72,317238.0,53.1638,53.1971,53.1554,53.1638,317238.0
2019-12-16 12:10:00,63.72,63.75,63.69,63.71,149176.0,53.1638,53.1888,53.1387,53.1554,149176.0
2019-12-16 12:20:00,63.71,63.77,63.71,63.72,311483.0,53.1554,53.2055,53.1554,53.1638,311483.0
2019-12-16 12:30:00,63.73,63.75,63.64,63.65,310637.0,53.1721,53.1888,53.097,53.1054,310637.0
2019-12-16 12:40:00,63.64,63.71,63.64,63.7,169508.0,53.097,53.1554,53.097,53.1471,169508.0
2019-12-16 12:50:00,63.7,63.75,63.68,63.75,120101.0,53.1471,53.1888,53.1304,53.1888,120101.0
2019-12-16 13:00:00,63.75,63.76,63.73,63.75,362577.0,53.1888,53.1971,53.1721,53.1888,362577.0
2019-12-16 13:10:00,63.74,63.75,63.72,63.74,97765.0,53.1804,53.1888,53.1638,53.1804,97765.0
2019-12-16 13:20:00,63.74,63.78,63.73,63.77,161290.0,53.1804,53.2138,53.1721,53.2055,161290.0
2019-12-16 13:30:00,63.78,63.78,63.75,63.77,100252.0,53.2138,53.2138,53.1888,53.2055,100252.0
2019-12-16 13:40:00,63.77,63.85,63.76,63.85,406207.0,53.2055,53.2722,53.1971,53.2722,406207.0
2019-12-16 13:50:00,63.85,63.87,63.82,63.82,440993.0,53.2722,53.2889,53.2472,53.2472,440993.0
2019-12-16 14:00:00,63.83,63.85,63.81,63.84,134473.0,53.2555,53.2722,53.2388,53.2639,134473.0
2019-12-16 14:10:00,63.84,63.86,63.81,63.83,135000.0,53.2639,53.2806,53.2388,53.2555,135000.0
2019-12-16 14:20:00,63.83,63.86,63.8,63.86,180920.0,53.2555,53.2806,53.2305,53.2806,180920.0
2019-12-16 14:30:00,63.85,63.94,63.84,63.94,379021.0,53.2722,53.3473,53.2639,53.3473,379021.0
2019-12-16 14:40:00,63.94,64.0,63.93,64.0,221725.0,53.3473,53.3974,53.339,53.3974,221725.0
2019-12-16 14:50:00,63.99,64.07,63.99,64.06,367490.0,53.389,53.4558,53.389,53.4474,367490.0
2019-12-16 15:00:00,64.06,64.09,64.03,64.04,328606.0,53.4474,53.4725,53.4224,53.4307,328606.0
2019-12-16 15:10:00,64.03,64.09,64.02,64.07,253086.0,53.4224,53.4725,53.4141,53.4558,253086.0
2019-12-16 15:20:00,64.08,64.12,64.06,64.09,394986.0,53.4641,53.4975,53.4474,53.4725,394986.0
2019-12-16 15:30:00,64.08,64.12,64.05,64.09,810057.0,53.4641,53.4975,53.4391,53.4725,810057.0
2019-12-16 15:40:00,64.09,64.11,64.03,64.09,1482362.0,53.4725,53.4892,53.4224,53.4725,1482362.0
2019-12-16 15:50:00,64.1,64.2,64.09,64.19,3606075.0,53.4808,53.5642,53.4725,53.5559,3606075.0
2019-12-17 09:30:00,64.2,64.33,64.14,64.33,449431.0,53.5642,53.6727,53.5142,53.6727,449431.0
2019-12-17 09:40:00,64.33,64.46,64.31,64.45,456243.0,53.6727,53.7812,53.656,53.7728,456243.0
2019-12-17 09:50:00,64.45,64.48,64.38,64.41,314198.0,53.7728,53.7979,53.7144,53.7395,314198.0
2019-12-17 10:00:00,64.42,64.52,64.42,64.5,497631.0,53.7478,53.8312,53.7478,53.8145,497631.0
2019-12-17 10:10:00,64.49,64.65,64.48,64.64,298764.0,53.8062,53.9397,53.7979,53.9313,298764.0
2019-12-17 10:20:00,64.63,64.78,64.61,64.74,520415.0,53.923,54.0482,53.9063,54.0148,520415.0
2019-12-17 10:30:00,64.73,64.76,64.63,64.65,449390.0,54.0064,54.0315,53.923,53.9397,449390.0
2019-12-17 10:40:00,64.65,64.7,64.59,64.64,246184.0,53.9397,53.9814,53.8896,53.9313,246184.0
2019-12-17 10:50:00,64.64,64.71,64.62,64.66,560119.0,53.9313,53.9898,53.9147,53.948,560119.0
2019-12-17 11:00:00,64.66,64.7,64.59,64.59,345727.0,53.948,53.9814,53.8896,53.8896,345727.0
2019-12-17 11:10:00,64.59,64.64,64.58,64.61,451938.0,53.8896,53.9313,53.8813,53.9063,451938.0
2019-12-17 11:20:00,64.61,64.67,64.6,64.65,162393.0,53.9063,53.9564,53.898,53.9397,162393.0
2019-12-17 11:30:00,64.64,64.68,64.61,64.62,229173.0,53.9313,53.9647,53.9063,53.9147,229173.0
2019-12-17 11:40:00,64.62,64.65,64.55,64.59,273820.0,53.9147,53.9397,53.8563,53.8896,273820.0
2019-12-17 11:50:00,64.59,64.6,64.47,64.48,386107.0,53.8896,53.898,53.7895,53.7979,386107.0
2019-12-17 12:00:00,64.48,64.52,64.47,64.5,412201.0,53.7979,53.8312,53.7895,53.8145,412201.0
2019-12-17 12:10:00,64.5,64.52,64.46,64.51,214956.0,53.8145,53.8312,53.7812,53.8229,214956.0
2019-12-17 12:20:00,64.5,64.53,64.47,64.48,155818.0,53.8145,53.8396,53.7895,53.7979,155818.0
2019-12-17 12:30:00,64.48,64.51,64.46,64.5,222573.0,53.7979,53.8229,53.7812,53.8145,222573.0
2019-12-17 12:40:00,64.49,64.49,64.44,64.47,199296.0,53.8062,53.8062,53.7645,53.7895,199296.0
2019-12-17 12:50:00,64.47,64.51,64.45,64.47,284206.0,53.7895,53.8229,53.7728,53.7895,284206.0
2019-12-17 13:00:00,64.46,64.48,64.42,64.42,96276.0,53.7812,53.7979,53.7478,53.7478,96276.0
2019-12-17 13:10:00,64.42,64.44,64.41,64.43,102074.0,53.7478,53.7645,53.7395,53.7561,102074.0
2019-12-17 13:20:00,64.43,64.46,64.41,64.45,73724.0,53.7561,53.7812,53.7395,53.7728,73724.0
2019-12-17 13:30:00,64.44,64.44,64.38,64.4,406862.0,53.7645,53.7645,53.7144,53.7311,406862.0
2019-12-17 13:40:00,64.41,64.44,64.4,64.44,114149.0,53.7395,53.7645,53.7311,53.7645,114149.0
2019-12-17 13:50:00,64.44,64.45,64.41,64.44,101144.0,53.7645,53.7728,53.7395,53.7645,101144.0
2019-12-17 14:00:00,64.45,64.45,64.37,64.4,214116.0,53.7728,53.7728,53.7061,53.7311,214116.0
2019-12-17 14:10:00,64.4,64.46,64.39,64.44,196965.0,53.7311,53.7812,53.7228,53.7645,196965.0
2019-12-17 14:20:00,64.43,64.44,64.39,64.42,135596.0,53.7561,53.7645,53.7228,53.7478,135596.0
2019-12-17 14:30:00,64.42,64.46,64.39,64.45,167758.0,53.7478,53.7812,53.7228,53.7728,167758.0
2019-12-17 14:40:00,64.45,64.48,64.41,64.47,140078.0,53.7728,53.7979,53.7395,53.7895,140078.0
2019-12-17 14:50:00,64.47,64.47,64.42,64.44,183957.0,53.7895,53.7895,53.7478,53.7645,183957.0
2019-12-17 15:00:00,64.45,64.45,64.4,64.43,349028.0,53.7728,53.7728,53.7311,53.7561,349028.0
2019-12-17 15:10:00,64.43,64.51,64.42,64.51,258276.0,53.7561,53.8229,53.7478,53.8229,258276.0
2019-12-17 15:20:00,64.51,64.53,64.48,64.51,272815.0,53.8229,53.8396,53.7979,53.8229,272815.0
2019-12-17 15:30:00,64.52,64.55,64.51,64.53,276719.0,53.8312,53.8563,53.8229,53.8396,276719.0
2019-12-17 15:40:00,64.53,64.53,64.39,64.39,606468.0,53.8396,53.8396,53.7228,53.7228,606468.0
2019-12-17 15:50:00,64.4,64.43,64.32,64.37,2655745.0,53.7311,53.7561,53.6644,53.7061,2655745.0
2019-12-18 09:30:00,64.36,64.61,64.36,64.5,311073.0,53.6977,53.9063,53.6977,53.8145,311073.0
2019-12-18 09:40:00,64.49,64.55,64.31,64.31,285945.0,53.8062,53.8563,53.656,53.656,285945.0
2019-12-18 09:50:00,64.31,64.36,64.27,64.28,405754.0,53.656,53.6977,53.6226,53.631,405754.0
2019-12-18 10:00:00,64.28,64.29,64.16,64.16,378920.0,53.631,53.6393,53.5309,53.5309,378920.0
2019-12-18 10:10:00,64.16,64.21,64.11,64.16,289217.0,53.5309,53.5726,53.4892,53.5309,289217.0
2019-12-18 10:20:00,64.16,64.19,64.15,64.17,522585.0,53.5309,53.5559,53.5225,53.5392,522585.0
2019-12-18 10:30:00,64.17,64.23,64.08,64.13,533982.0,53.5392,53.5893,53.4641,53.5058,533982.0
2019-12-18 10:40:00,64.13,64.18,64.09,64.16,193534.0,53.5058,53.5476,53.4725,53.5309,193534.0
2019-12-18 10:50:00,64.15,64.23,64.11,64.12,188286.0,53.5225,53.5893,53.4892,53.4975,188286.0
2019-12-18 11:00:00,64.12,64.25,64.11,64.24,185493.0,53.4975,53.606,53.4892,53.5976,185493.0
2019-12-18 11:10:00,64.24,64.26,64.2,64.25,184222.0,53.5976,53.6143,53.5642,53.606,184222.0
2019-12-18 11:20:00,64.25,64.28,64.2,64.27,157063.0,53.606,53.631,53.5642,53.6226,157063.0
2019-12-18 11:30:00,64.26,64.26,64.19,64.25,165444.0,53.6143,53.6143,53.5559,53.606,165444.0
2019-12-18 11:40:00,64.25,64.3,64.22,64.28,98710.0,53.606,53.6477,53.5809,53.631,98710.0
2019-12-18 11:50:00,64.28,64.32,64.27,64.3,92802.0,53.631,53.6644,53.6226,53.6477,92802.0
2019-12-18 12:00:00,64.31,64.32,64.28,64.31,155142.0,53.656,53.6644,53.631,53.656,155142.0
2019-12-18 12:10:00,64.31,64.32,64.28,64.3,148695.0,53.656,53.6644,53.631,53.6477,148695.0
2019-12-18 12:20:00,64.3,64.31,64.28,64.3,181597.0,53.6477,53.656,53.631,53.6477,181597.0
2019-12-18 12:30:00,64.3,64.33,64.29,64.31,136661.0,53.6477,53.6727,53.6393,53.656,136661.0
2019-12-18 12:40:00,64.32,64.4,64.27,64.39,265839.0,53.6644,53.7311,53.6226,53.7228,265839.0
2019-12-18 12:50:00,64.39,64.48,64.39,64.47,187663.0,53.7228,53.7979,53.7228,53.7895,187663.0
2019-12-18 13:00:00,64.47,64.52,64.45,64.52,361607.0,53.7895,53.8312,53.7728,53.8312,361607.0
2019-12-18 13:10:00,64.52,64.54,64.49,64.54,444513.0,53.8312,53.8479,53.8062,53.8479,444513.0
2019-12-18 13:20:00,64.54,64.57,64.51,64.52,305756.0,53.8479,53.8729,53.8229,53.8312,305756.0
2019-12-18 13:30:00,64.52,64.55,64.51,64.53,120127.0,53.8312,53.8563,53.8229,53.8396,120127.0
2019-12-18 13:40:00,64.54,64.55,64.51,64.52,150636.0,53.8479,53.8563,53.8229,53.8312,150636.0
2019-12-18 13:50:00,64.53,64.53,64.46,64.47,154481.0,53.8396,53.8396,53.7812,53.7895,154481.0
2019-12-18 14:00:00,64.48,64.48,64.43,64.46,217594.0,53.7979,53.7979,53.7561,53.7812,217594.0
2019-12-18 14:10:00,64.47,64.49,64.45,64.47,325627.0,53.7895,53.8062,53.7728,53.7895,325627.0
2019-12-18 14:20:00,64.47,64.51,64.45,64.51,168145.0,53.7895,53.8229,53.7728,53.8229,168145.0
2019-12-18 14:30:00,64.5,64.54,64.49,64.54,304451.0,53.8145,53.8479,53.8062,53.8479,304451.0
2019-12-18 14:40:00,64.54,64.56,64.53,64.53,316220.0,53.8479,53.8646,53.8396,53.8396,316220.0
2019-12-18 14:50:00,64.53,64.59,64.53,64.58,188353.0,53.8396,53.8896,53.8396,53.8813,188353.0
2019-12-18 15:00:00,64.58,64.64,64.55,64.62,333029.0,53.8813,53.9313,53.8563,53.9147,333029.0
2019-12-18 15:10:00,64.62,64.63,64.56,64.6,279251.0,53.9147,53.923,53.8646,53.898,279251.0
2019-12-18 15:20:00,64.61,64.66,64.58,64.66,254239.0,53.9063,53.948,53.8813,53.948,254239.0
2019-12-18 15:30:00,64.66,64.68,64.61,64.66,535328.0,53.948,53.9647,53.9063,53.948,535328.0
2019-12-18 15:40:00,64.66,64.71,64.64,64.66,467073.0,53.948,53.9898,53.9313,53.948,467073.0
2019-12-18 15:50:00,64.66,64.72,64.62,64.64,1616200.0,53.948,53.9981,53.9147,53.9313,1616200.0
2019-12-19 09:30:00,64.63,64.72,64.56,64.7,444791.0,53.923,53.9981,53.8646,53.9814,444791.0
2019-12-19 09:40:00,64.71,64.74,64.64,64.68,443432.0,53.9898,54.0148,53.9313,53.9647,443432.0
2019-12-19 09:50:00,64.67,64.73,64.64,64.7,479689.0,53.9564,54.0064,53.9313,53.9814,479689.0
2019-12-19 10:00:00,64.69,64.71,64.65,64.69,498386.0,53.9731,53.9898,53.9397,53.9731,498386.0
2019-12-19 10:10:00,64.69,64.69,64.54,64.59,397215.0,53.9731,53.9731,53.8479,53.8896,397215.0
2019-12-19 10:20:00,64.59,64.64,64.55,64.59,273155.0,53.8896,53.9313,53.8563,53.8896,273155.0
2019-12-19 10:30:00,64.58,64.6,64.51,64.53,246776.0,53.8813,53.898,53.8229,53.8396,246776.0
2019-12-19 10:40:00,64.53,64.57,64.37,64.39,370519.0,53.8396,53.8729,53.7061,53.7228,370519.0
2019-12-19 10:50:00,64.39,64.41,64.31,64.31,661136.0,53.7228,53.7395,53.656,53.656,661136.0
2019-12-19 11:00:00,64.32,64.42,64.25,64.39,576897.0,53.6644,53.7478,53.606,53.7228,576897.0
2019-12-19 11:10:00,64.39,64.47,64.38,64.44,245731.0,53.7228,53.7895,53.7144,53.7645,245731.0
2019-12-19 11:20:00,64.44,64.48,64.4,64.4,333114.0,53.7645,53.7979,53.7311,53.7311,333114.0
2019-12-19 11:30:00,64.4,64.44,64.36,64.38,281212.0,53.7311,53.7645,53.6977,53.7144,281212.0
2019-12-19 11:40:00,64.37,64.45,64.36,64.45,150244.0,53.7061,53.7728,53.6977,53.7728,150244.0
2019-12-19 11:50:00,64.45,64.47,64.41,64.43,211507.0,53.7728,53.7895,53.7395,53.7561,211507.0
2019-12-19 12:00:00,64.42,64.48,64.38,64.47,172647.0,53.7478,53.7979,53.7144,53.7895,172647.0
2019-12-19 12:10:00,64.47,64.5,64.45,64.5,153356.0,53.7895,53.8145,53.7728,53.8145,153356.0
2019-12-19 12:20:00,64.5,64.51,64.45,64.5,156335.0,53.8145,53.8229,53.7728,53.8145,156335.0
2019-12-19 12:30:00,64.5,64.53,64.49,64.51,257544.0,53.8145,53.8396,53.8062,53.8229,257544.0
2019-12-19 12:40:00,64.52,64.52,64.48,64.51,118308.0,53.8312,53.8312,53.7979,53.8229,118308.0
2019-12-19 12:50:00,64.51,64.52,64.49,64.5,110348.0,53.8229,53.8312,53.8062,53.8145,110348.0
2019-12-19 13:00:00,64.49,64.53,64.49,64.51,124247.0,53.8062,53.8396,53.8062,53.8229,124247.0
2019-12-19 13:10:00,64.51,64.58,64.5,64.57,129055.0,53.8229,53.8813,53.8145,53.8729,129055.0
2019-12-19 13:20:00,64.58,64.58,64.54,64.58,168852.0,53.8813,53.8813,53.8479,53.8813,168852.0
2019-12-19 13:30:00,64.58,64.59,64.54,64.57,225313.0,53.8813,53.8896,53.8479,53.8729,225313.0
2019-12-19 13:40:00,64.57,64.62,64.56,64.59,167766.0,53.8729,53.9147,53.8646,53.8896,167766.0
2019-12-19 13:50:00,64.6,64.64,64.59,64.63,195996.0,53.898,53.9313,53.8896,53.923,195996.0
2019-12-19 14:00:00,64.64,64.65,64.6,64.64,146403.0,53.9313,53.9397,53.898,53.9313,146403.0
2019-12-19 14:10:00,64.64,64.65,64.62,64.62,162421.0,53.9313,53.9397,53.9147,53.9147,162421.0
2019-12-19 14:20:00,64.62,64.64,64.6,64.61,303810.0,53.9147,53.9313,53.898,53.9063,303810.0
2019-12-19 14:30:00,64.62,64.64,64.6,64.61,248114.0,53.9147,53.9313,53.898,53.9063,248114.0
2019-12-19 14:40:00,64.61,64.62,64.57,64.59,318528.0,53.9063,53.9147,53.8729,53.8896,318528.0
2019-12-19 14:50:00,64.58,64.6,64.57,64.59,212889.0,53.8813,53.898,53.8729,53.8896,212889.0
2019-12-19 15:00:00,64.59,64.65,64.58,64.61,425286.0,53.8896,53.9397,53.8813,53.9063,425286.0
2019-12-19 15:10:00,64.61,64.62,64.54,64.58,152431.0,53.9063,53.9147,53.8479,53.8813,152431.0
2019-12-19 15:20:00,64.58,64.61,64.56,64.57,443099.0,53.8813,53.9063,53.8646,53.8729,443099.0
2019-12-19 15:30:00,64.58,64.61,64.56,64.58,391812.0,53.8813,53.9063,53.8646,53.8813,391812.0
2019-12-19 15:40:00,64.59,64.61,64.56,64.57,755137.0,53.8896,53.9063,53.8646,53.8729,755137.0
2019-12-19 15:50:00,64.56,64.63,64.54,64.62,2392998.0,53.8646,53.923,53.8479,53.9147,2392998.0
2019-12-20 09:30:00,64.13,64.43,64.13,64.35,646413.0,53.9209,54.1731,53.9209,54.1058,646413.0
2019-12-20 09:40:00,64.34,64.42,64.3,64.34,321065.0,54.0974,54.1647,54.0638,54.0974,321065.0
2019-12-20 09:50:00,64.33,64.43,64.3,64.31,236439.0,54.089,54.1731,54.0638,54.0722,236439.0
2019-12-20 10:00:00,64.31,64.35,64.26,64.28,320133.0,54.0722,54.1058,54.0302,54.047,320133.0
2019-12-20 10:10:00,64.27,64.33,64.23,64.32,451219.0,54.0386,54.089,54.0049,54.0806,451219.0
2019-12-20 10:20:00,64.32,64.39,64.32,64.34,386463.0,54.0806,54.1395,54.0806,54.0974,386463.0
2019-12-20 10:30:00,64.35,64.44,64.3,64.3,211378.0,54.1058,54.1815,54.0638,54.0638,211378.0
2019-12-20 10:40:00,64.31,64.33,64.28,64.29,597709.0,54.0722,54.089,54.047,54.0554,597709.0
2019-12-20 10:50:00,64.3,64.3,64.2,64.2,817587.0,54.0638,54.0638,53.9797,53.9797,817587.0
2019-12-20 11:00:00,64.2,64.31,64.14,64.28,240614.0,53.9797,54.0722,53.9293,54.047,240614.0
2019-12-20 11:10:00,64.29,64.34,64.27,64.34,252645.0,54.0554,54.0974,54.0386,54.0974,252645.0
2019-12-20 11:20:00,64.33,64.37,64.28,64.29,284345.0,54.089,54.1227,54.047,54.0554,284345.0
2019-12-20 11:30:00,64.29,64.35,64.28,64.31,178931.0,54.0554,54.1058,54.047,54.0722,178931.0
2019-12-20 11:40:00,64.31,64.35,64.3,64.33,120551.0,54.0722,54.1058,54.0638,54.089,120551.0
2019-12-20 11:50:00,64.33,64.36,64.29,64.34,437513.0,54.089,54.1142,54.0554,54.0974,437513.0
2019-12-20 12:00:00,64.33,64.37,64.33,64.36,194274.0,54.089,54.1227,54.089,54.1142,194274.0
2019-12-20 12:10:00,64.36,64.38,64.34,64.34,194172.0,54.1142,54.1311,54.0974,54.0974,194172.0
2019-12-20 12:20:00,64.35,64.37,64.32,64.33,563288.0,54.1058,54.1227,54.0806,54.089,563288.0
2019-12-20 12:30:00,64.33,64.36,64.31,64.34,447400.0,54.089,54.1142,54.0722,54.0974,447400.0
2019-12-20 12:40:00,64.34,64.35,64.32,64.33,718778.0,54.0974,54.1058,54.0806,54.089,718778.0
2019-12-20 12:50:00,64.33,64.35,64.31,64.32,445958.0,54.089,54.1058,54.0722,54.0806,445958.0
2019-12-20 13:00:00,64.32,64.39,64.32,64.39,243168.0,54.0806,54.1395,54.0806,54.1395,243168.0
2019-12-20 13:10:00,64.39,64.43,64.37,64.42,158541.0,54.1395,54.1731,54.1227,54.1647,158541.0
2019-12-20 13:20:00,64.42,64.51,64.41,64.49,299982.0,54.1647,54.2404,54.1563,54.2236,299982.0
2019-12-20 13:30:00,64.48,64.51,64.47,64.49,196158.0,54.2151,54.2404,54.2067,54.2236,196158.0
2019-12-20 13:40:00,64.48,64.53,64.47,64.49,322657.0,54.2151,54.2572,54.2067,54.2236,322657.0
2019-12-20 13:50:00,64.49,64.5,64.47,64.5,201565.0,54.2236,54.232,54.2067,54.232,201565.0
2019-12-20 14:00:00,64.5,64.5,64.46,64.47,235783.0,54.232,54.232,54.1983,54.2067,235783.0
2019-12-20 14:10:00,64.47,64.53,64.47,64.52,199957.0,54.2067,54.2572,54.2067,54.2488,199957.0
2019-12-20 14:20:00,64.52,64.6,64.51,64.59,333671.0,54.2488,54.316,54.2404,54.3076,333671.0
2019-12-20 14:30:00,64.59,64.64,64.57,64.64,516683.0,54.3076,54.3497,54.2908,54.3497,516683.0
2019-12-20 14:40:00,64.63,64.74,64.62,64.74,280554.0,54.3413,54.4338,54.3329,54.4338,280554.0
2019-12-20 14:50:00,64.74,64.82,64.72,64.78,914518.0,54.4338,54.501,54.4169,54.4674,914518.0
2019-12-20 15:00:00,64.77,64.8,64.73,64.76,679941.0,54.459,54.4842,54.4253,54.4506,679941.0
2019-12-20 15:10:00,64.76,64.81,64.73,64.8,679186.0,54.4506,54.4926,54.4253,54.4842,679186.0
2019-12-20 15:20:00,64.8,64.85,64.79,64.84,626365.0,54.4842,54.5262,54.4758,54.5178,626365.0
2019-12-20 15:30:00,64.84,64.94,64.82,64.9,1250571.0,54.5178,54.6019,54.501,54.5683,1250571.0
2019-12-20 15:40:00,64.9,64.93,64.8,64.82,1308619.0,54.5683,54.5935,54.4842,54.501,1308619.0
2019-12-20 15:50:00,64.82,64.83,64.6,64.6,3226814.0,54.501,54.5094,54.316,54.316,3226814.0
2019-12-23 09:30:00,64.7,64.73,64.41,64.42,320198.0,54.4001,54.4253,54.1563,54.1647,320198.0
2019-12-23 09:40:00,64.42,64.44,64.3,64.34,418145.0,54.1647,54.1815,54.0638,54.0974,418145.0
2019-12-23 09:50:00,64.34,64.41,64.32,64.4,266791.0,54.0974,54.1563,54.0806,54.1479,266791.0
2019-12-23 10:00:00,64.4,64.42,64.34,64.37,115254.0,54.1479,54.1647,54.0974,54.1227,115254.0
2019-12-23 10:10:00,64.38,64.39,64.32,64.36,200787.0,54.1311,54.1395,54.0806,54.1142,200787.0
2019-12-23 10:20:00,64.36,64.45,64.35,64.44,186001.0,54.1142,54.1899,54.1058,54.1815,186001.0
2019-12-23 10:30:00,64.43,64.46,64.41,64.43,208563.0,54.1731,54.1983,54.1563,54.1731,208563.0
2019-12-23 10:40:00,64.44,64.49,64.43,64.44,362888.0,54.1815,54.2236,54.1731,54.1815,362888.0
2019-12-23 10:50:00,64.44,64.46,64.4,64.41,161043.0,54.1815,54.1983,54.1479,54.1563,161043.0
2019-12-23 11:00:00,64.4,64.41,64.29,64.31,179881.0,54.1479,54.1563,54.0554,54.0722,179881.0
2019-12-23 11:10:00,64.31,64.31,64.25,64.28,145010.0,54.0722,54.0722,54.0218,54.047,145010.0
2019-12-23 11:20:00,64.28,64.29,64.2,64.24,185572.0,54.047,54.0554,53.9797,54.0133,185572.0
2019-12-23 11:30:00,64.24,64.27,64.18,64.21,174899.0,54.0133,54.0386,53.9629,53.9881,174899.0
2019-12-23 11:40:00,64.21,64.22,64.16,64.2,133490.0,53.9881,53.9965,53.9461,53.9797,133490.0
2019-12-23 11:50:00,64.2,64.21,64.07,64.13,272873.0,53.9797,53.9881,53.8704,53.9209,272873.0
2019-12-23 12:00:00,64.13,64.13,64.01,64.01,270325.0,53.9209,53.9209,53.82,53.82,270325.0
2019-12-23 12:10:00,64.02,64.04,64.0,64.01,447442.0,53.8284,53.8452,53.8116,53.82,447442.0
2019-12-23 12:20:00,64.01,64.04,63.98,63.98,372608.0,53.82,53.8452,53.7947,53.7947,372608.0
2019-12-23 12:30:00,63.99,64.01,63.96,63.97,298762.0,53.8031,53.82,53.7779,53.7863,298762.0
2019-12-23 12:40:00,63.97,64.0,63.85,63.86,375270.0,53.7863,53.8116,53.6854,53.6938,375270.0
2019-12-23 12:50:00,63.87,63.9,63.85,63.89,374118.0,53.7023,53.7275,53.6854,53.7191,374118.0
2019-12-23 13:00:00,63.88,63.89,63.82,63.85,191657.0,53.7107,53.7191,53.6602,53.6854,191657.0
2019-12-23 13:10:00,63.85,63.9,63.84,63.9,390367.0,53.6854,53.7275,53.677,53.7275,390367.0
2019-12-23 13:20:00,63.89,63.93,63.88,63.91,396304.0,53.7191,53.7527,53.7107,53.7359,396304.0
2019-12-23 13:30:00,63.92,63.94,63.89,63.9,462777.0,53.7443,53.7611,53.7191,53.7275,462777.0
2019-12-23 13:40:00,63.9,63.94,63.85,63.93,563223.0,53.7275,53.7611,53.6854,53.7527,563223.0
2019-12-23 13:50:00,63.93,63.99,63.91,63.98,133969.0,53.7527,53.8031,53.7359,53.7947,133969.0
2019-12-23 14:00:00,63.98,64.01,63.96,63.96,356856.0,53.7947,53.82,53.7779,53.7779,356856.0
2019-12-23 14:10:00,63.96,63.97,63.92,63.94,250402.0,53.7779,53.7863,53.7443,53.7611,250402.0
2019-12-23 14:20:00,63.94,63.97,63.9,63.96,153504.0,53.7611,53.7863,53.7275,53.7779,153504.0
2019-12-23 14:30:00,63.96,63.98,63.92,63.97,145459.0,53.7779,53.7947,53.7443,53.7863,145459.0
2019-12-23 14:40:00,63.98,63.98,63.94,63.95,126284.0,53.7947,53.7947,53.7611,53.7695,126284.0
2019-12-23 14:50:00,63.95,63.97,63.9,63.92,349864.0,53.7695,53.7863,53.7275,53.7443,349864.0
2019-12-23 15:00:00,63.91,63.95,63.88,63.94,211266.0,53.7359,53.7695,53.7107,53.7611,211266.0
2019-12-23 15:10:00,63.95,63.96,63.9,63.91,482533.0,53.7695,53.7779,53.7275,53.7359,482533.0
2019-12-23 15:20:00,63.92,63.93,63.86,63.91,262081.0,53.7443,53.7527,53.6938,53.7359,262081.0
2019-12-23 15:30:00,63.91,63.95,63.91,63.92,674218.0,53.7359,53.7695,53.7359,53.7443,674218.0
2019-12-23 15:40:00,63.92,63.92,63.88,63.92,519243.0,53.7443,53.7443,53.7107,53.7443,519243.0
2019-12-23 15:50:00,63.92,63.99,63.91,63.98,2780486.0,53.7443,53.8031,53.7359,53.7947,2780486.0
2019-12-24 09:30:00,64.06,64.06,63.86,63.87,224733.0,53.862,53.862,53.6938,53.7023,224733.0
2019-12-24 09:40:00,63.88,63.9,63.74,63.79,231295.0,53.7107,53.7275,53.5929,53.635,231295.0
2019-12-24 09:50:00,63.79,63.86,63.76,63.8,159676.0,53.635,53.6938,53.6098,53.6434,159676.0
2019-12-24 10:00:00,63.8,63.93,63.8,63.92,166282.0,53.6434,53.7527,53.6434,53.7443,166282.0
2019-12-24 10:10:00,63.92,63.97,63.9,63.92,153698.0,53.7443,53.7863,53.7275,53.7443,153698.0
2019-12-24 10:20:00,63.92,64.05,63.89,64.04,164454.0,53.7443,53.8536,53.7191,53.8452,164454.0
2019-12-24 10:30:00,64.05,64.08,64.03,64.03,92823.0,53.8536,53.8788,53.8368,53.8368,92823.0
2019-12-24 10:40:00,64.04,64.09,64.02,64.05,260119.0,53.8452,53.8872,53.8284,53.8536,260119.0
2019-12-24 10:50:00,64.05,64.08,64.02,64.03,143254.0,53.8536,53.8788,53.8284,53.8368,143254.0
2019-12-24 11:00:00,64.02,64.11,64.01,64.09,86622.0,53.8284,53.904,53.82,53.8872,86622.0
2019-12-24 11:10:00,64.08,64.11,64.05,64.06,158227.0,53.8788,53.904,53.8536,53.862,158227.0
2019-12-24 11:20:00,64.06,64.06,64.0,64.03,200445.0,53.862,53.862,53.8116,53.8368,200445.0
2019-12-24 11:30:00,64.04,64.05,63.97,64.0,133403.0,53.8452,53.8536,53.7863,53.8116,133403.0
2019-12-24 11:40:00,64.0,64.03,63.97,64.02,86469.0,53.8116,53.8368,53.7863,53.8284,86469.0
2019-12-24 11:50:00,64.02,64.03,63.98,63.99,87476.0,53.8284,53.8368,53.7947,53.8031,87476.0
2019-12-24 12:00:00,64.0,64.01,63.98,64.0,91917.0,53.8116,53.82,53.7947,53.8116,91917.0
2019-12-24 12:10:00,64.0,64.09,63.99,64.09,133237.0,53.8116,53.8872,53.8031,53.8872,133237.0
2019-12-24 12:20:00,64.08,64.09,64.04,64.05,246056.0,53.8788,53.8872,53.8452,53.8536,246056.0
2019-12-24 12:30:00,64.04,64.06,64.0,64.0,230601.0,53.8452,53.862,53.8116,53.8116,230601.0
2019-12-24 12:40:00,64.0,64.06,63.96,64.05,335894.0,53.8116,53.862,53.7779,53.8536,335894.0
2019-12-24 12:50:00,64.05,64.08,64.03,64.06,636258.0,53.8536,53.8788,53.8368,53.862,636258.0
2019-12-26 09:30:00,64.14,64.14,64.03,64.06,306607.0,53.9293,53.9293,53.8368,53.862,306607.0
2019-12-26 09:40:00,64.06,64.1,64.03,64.04,301603.0,53.862,53.8956,53.8368,53.8452,301603.0
2019-12-26 09:50:00,64.03,64.16,64.02,64.14,113919.0,53.8368,53.9461,53.8284,53.9293,113919.0
2019-12-26 10:00:00,64.15,64.18,64.09,64.12,175083.0,53.9377,53.9629,53.8872,53.9125,175083.0
2019-12-26 10:10:00,64.11,64.14,64.08,64.11,233814.0,53.904,53.9293,53.8788,53.904,233814.0
2019-12-26 10:20:00,64.11,64.15,64.1,64.14,201903.0,53.904,53.9377,53.8956,53.9293,201903.0
2019-12-26 10:30:00,64.14,64.24,64.14,64.23,59822.0,53.9293,54.0133,53.9293,54.0049,59822.0
2019-12-26 10:40:00,64.23,64.25,64.21,64.22,111731.0,54.0049,54.0218,53.9881,53.9965,111731.0
2019-12-26 10:50:00,64.22,64.22,64.17,64.21,49682.0,53.9965,53.9965,53.9545,53.9881,49682.0
2019-12-26 11:00:00,64.21,64.22,64.16,64.21,83157.0,53.9881,53.9965,53.9461,53.9881,83157.0
2019-12-26 11:10:00,64.21,64.22,64.18,64.19,137335.0,53.9881,53.9965,53.9629,53.9713,137335.0
2019-12-26 11:20:00,64.19,64.19,64.11,64.12,46853.0,53.9713,53.9713,53.904,53.9125,46853.0
2019-12-26 11:30:00,64.12,64.14,64.09,64.13,49734.0,53.9125,53.9293,53.8872,53.9209,49734.0
2019-12-26 11:40:00,64.13,64.13,64.03,64.05,71322.0,53.9209,53.9209,53.8368,53.8536,71322.0
2019-12-26 11:50:00,64.05,64.12,64.04,64.12,76957.0,53.8536,53.9125,53.8452,53.9125,76957.0
2019-12-26 12:00:00,64.12,64.15,64.1,64.15,96500.0,53.9125,53.9377,53.8956,53.9377,96500.0
2019-12-26 12:10:00,64.14,64.17,64.13,64.17,82627.0,53.9293,53.9545,53.9209,53.9545,82627.0
2019-12-26 12:20:00,64.16,64.17,64.12,64.16,41007.0,53.9461,53.9545,53.9125,53.9461,41007.0
2019-12-26 12:30:00,64.16,64.16,64.11,64.12,106406.0,53.9461,53.9461,53.904,53.9125,106406.0
2019-12-26 12:40:00,64.12,64.12,64.07,64.08,53798.0,53.9125,53.9125,53.8704,53.8788,53798.0
2019-12-26 12:50:00,64.07,64.09,64.06,64.09,48968.0,53.8704,53.8872,53.862,53.8872,48968.0
2019-12-26 13:00:00,64.09,64.12,64.08,64.11,53125.0,53.8872,53.9125,53.8788,53.904,53125.0
2019-12-26 13:10:00,64.11,64.2,64.11,64.18,54349.0,53.904,53.9797,53.904,53.9629,54349.0
2019-12-26 13:20:00,64.19,64.2,64.09,64.09,43099.0,53.9713,53.9797,53.8872,53.8872,43099.0
2019-12-26 13:30:00,64.09,64.1,64.04,64.06,77144.0,53.8872,53.8956,53.8452,53.862,77144.0
2019-12-26 13:40:00,64.06,64.07,64.04,64.05,78358.0,53.862,53.8704,53.8452,53.8536,78358.0
2019-12-26 13:50:00,64.05,64.06,64.02,64.03,47485.0,53.8536,53.862,53.8284,53.8368,47485.0
2019-12-26 14:00:00,64.03,64.06,64.03,64.04,71206.0,53.8368,53.862,53.8368,53.8452,71206.0
2019-12-26 14:10:00,64.04,64.05,64.01,64.01,55009.0,53.8452,53.8536,53.82,53.82,55009.0
2019-12-26 14:20:00,64.01,64.02,63.95,63.96,181488.0,53.82,53.8284,53.7695,53.7779,181488.0
2019-12-26 14:30:00,63.96,63.99,63.95,63.97,289772.0,53.7779,53.8031,53.7695,53.7863,289772.0
2019-12-26 14:40:00,63.98,64.01,63.97,64.01,43441.0,53.7947,53.82,53.7863,53.82,43441.0
2019-12-26 14:50:00,64.0,64.01,63.97,63.97,40067.0,53.8116,53.82,53.7863,53.7863,40067.0
2019-12-26 15:00:00,63.98,64.0,63.95,63.96,329032.0,53.7947,53.8116,53.7695,53.7779,329032.0
2019-12-26 15:10:00,63.96,63.96,63.92,63.95,301092.0,53.7779,53.7779,53.7443,53.7695,301092.0
2019-12-26 15:20:00,63.96,64.0,63.95,63.99,127667.0,53.7779,53.8116,53.7695,53.8031,127667.0
2019-12-26 15:30:00,63.99,64.01,63.98,64.0,306987.0,53.8031,53.82,53.7947,53.8116,306987.0
2019-12-26 15:40:00,64.0,64.06,63.99,64.03,410858.0,53.8116,53.862,53.8031,53.8368,410858.0
2019-12-26 15:50:00,64.04,64.19,64.03,64.19,820160.0,53.8452,53.9713,53.8368,53.9713,820160.0
2019-12-27 09:30:00,64.22,64.23,64.1,64.2,171831.0,53.9965,54.0049,53.8956,53.9797,171831.0
2019-12-27 09:40:00,64.2,64.21,64.08,64.08,120431.0,53.9797,53.9881,53.8788,53.8788,120431.0
2019-12-27 09:50:00,64.08,64.25,64.07,64.24,75090.0,53.8788,54.0218,53.8704,54.0133,75090.0
2019-12-27 10:00:00,64.24,64.3,64.24,64.27,137147.0,54.0133,54.0638,54.0133,54.0386,137147.0
2019-12-27 10:10:00,64.28,64.34,64.24,64.28,131506.0,54.047,54.0974,54.0133,54.047,131506.0
2019-12-27 10:20:00,64.28,64.28,64.15,64.18,82761.0,54.047,54.047,53.9377,53.9629,82761.0
2019-12-27 10:30:00,64.19,64.2,64.14,64.19,88452.0,53.9713,53.9797,53.9293,53.9713,88452.0
2019-12-27 10:40:00,64.2,64.21,64.15,64.21,103600.0,53.9797,53.9881,53.9377,53.9881,103600.0
2019-12-27 10:50:00,64.21,64.26,64.21,64.21,64914.0,53.9881,54.0302,53.9881,53.9881,64914.0
2019-12-27 11:00:00,64.22,64.23,64.18,64.18,95762.0,53.9965,54.0049,53.9629,53.9629,95762.0
2019-12-27 11:10:00,64.18,64.24,64.17,64.19,110883.0,53.9629,54.0133,53.9545,53.9713,110883.0
2019-12-27 11:20:00,64.19,64.27,64.18,64.27,248929.0,53.9713,54.0386,53.9629,54.0386,248929.0
2019-12-27 11:30:00,64.27,64.32,64.26,64.27,177578.0,54.0386,54.0806,54.0302,54.0386,177578.0
2019-12-27 11:40:00,64.26,64.28,64.22,64.22,102246.0,54.0302,54.047,53.9965,53.9965,102246.0
2019-12-27 11:50:00,64.22,64.25,64.19,64.25,159774.0,53.9965,54.0218,53.9713,54.0218,159774.0
2019-12-27 12:00:00,64.26,64.27,64.21,64.26,118005.0,54.0302,54.0386,53.9881,54.0302,118005.0
2019-12-27 12:10:00,64.26,64.26,64.15,64.16,343829.0,54.0302,54.0302,53.9377,53.9461,343829.0
2019-12-27 12:20:00,64.16,64.17,64.12,64.15,381206.0,53.9461,53.9545,53.9125,53.9377,381206.0
2019-12-27 12:30:00,64.16,64.27,64.16,64.27,73039.0,53.9461,54.0386,53.9461,54.0386,73039.0
2019-12-27 12:40:00,64.27,64.27,64.22,64.25,80462.0,54.0386,54.0386,53.9965,54.0218,80462.0
2019-12-27 12:50:00,64.25,64.28,64.23,64.25,107174.0,54.0218,54.047,54.0049,54.0218,107174.0
2019-12-27 13:00:00,64.24,64.26,64.22,64.24,94018.0,54.0133,54.0302,53.9965,54.0133,94018.0
2019-12-27 13:10:00,64.23,64.26,64.19,64.26,113633.0,54.0049,54.0302,53.9713,54.0302,113633.0
2019-12-27 13:20:00,64.25,64.26,64.2,64.21,161567.0,54.0218,54.0302,53.9797,53.9881,161567.0
2019-12-27 13:30:00,64.2,64.22,64.15,64.2,101954.0,53.9797,53.9965,53.9377,53.9797,101954.0
2019-12-27 13:40:00,64.19,64.24,64.17,64.23,152841.0,53.9713,54.0133,53.9545,54.0049,152841.0
2019-12-27 13:50:00,64.23,64.24,64.17,64.17,145082.0,54.0049,54.0133,53.9545,53.9545,145082.0
2019-12-27 14:00:00,64.18,64.22,64.17,64.21,70776.0,53.9629,53.9965,53.9545,53.9881,70776.0
2019-12-27 14:10:00,64.21,64.26,64.19,64.26,94858.0,53.9881,54.0302,53.9713,54.0302,94858.0
2019-12-27 14:20:00,64.26,64.26,64.21,64.23,71986.0,54.0302,54.0302,53.9881,54.0049,71986.0
2019-12-27 14:30:00,64.23,64.24,64.18,64.19,93298.0,54.0049,54.0133,53.9629,53.9713,93298.0
2019-12-27 14:40:00,64.19,64.27,64.18,64.26,112198.0,53.9713,54.0386,53.9629,54.0302,112198.0
2019-12-27 14:50:00,64.26,64.27,64.24,64.27,78847.0,54.0302,54.0386,54.0133,54.0386,78847.0
2019-12-27 15:00:00,64.26,64.33,64.25,64.3,313598.0,54.0302,54.089,54.0218,54.0638,313598.0
2019-12-27 15:10:00,64.3,64.31,64.27,64.3,157428.0,54.0638,54.0722,54.0386,54.0638,157428.0
2019-12-27 15:20:00,64.3,64.32,64.27,64.32,279636.0,54.0638,54.0806,54.0386,54.0806,279636.0
2019-12-27 15:30:00,64.32,64.37,64.28,64.36,198446.0,54.0806,54.1227,54.047,54.1142,198446.0
2019-12-27 15:40:00,64.35,64.36,64.3,64.31,457003.0,54.1058,54.1142,54.0638,54.0722,457003.0
2019-12-27 15:50:00,64.31,64.38,64.26,64.36,2840825.0,54.0722,54.1311,54.0302,54.1142,2840825.0
2019-12-30 09:30:00,64.11,64.28,64.11,64.24,516355.0,53.904,54.047,53.904,54.0133,516355.0
2019-12-30 09:40:00,64.25,64.35,64.22,64.33,355379.0,54.0218,54.1058,53.9965,54.089,355379.0
2019-12-30 09:50:00,64.33,64.38,64.24,64.27,314182.0,54.089,54.1311,54.0133,54.0386,314182.0
2019-12-30 10:00:00,64.27,64.32,64.15,64.15,162679.0,54.0386,54.0806,53.9377,53.9377,162679.0
2019-12-30 10:10:00,64.16,64.18,64.09,64.13,332257.0,53.9461,53.9629,53.8872,53.9209,332257.0
2019-12-30 10:20:00,64.12,64.13,64.05,64.06,537615.0,53.9125,53.9209,53.8536,53.862,537615.0
2019-12-30 10:30:00,64.06,64.12,64.02,64.12,448225.0,53.862,53.9125,53.8284,53.9125,448225.0
2019-12-30 10:40:00,64.12,64.2,64.09,64.18,157061.0,53.9125,53.9797,53.8872,53.9629,157061.0
2019-12-30 10:50:00,64.18,64.18,64.1,64.12,450815.0,53.9629,53.9629,53.8956,53.9125,450815.0
2019-12-30 11:00:00,64.12,64.13,64.07,64.11,323212.0,53.9125,53.9209,53.8704,53.904,323212.0
2019-12-30 11:10:00,64.1,64.14,64.09,64.12,275050.0,53.8956,53.9293,53.8872,53.9125,275050.0
2019-12-30 11:20:00,64.12,64.14,64.08,64.14,202919.0,53.9125,53.9293,53.8788,53.9293,202919.0
2019-12-30 11:30:00,64.14,64.19,64.11,64.14,254585.0,53.9293,53.9713,53.904,53.9293,254585.0
2019-12-30 11:40:00,64.14,64.21,64.14,64.2,111743.0,53.9293,53.9881,53.9293,53.9797,111743.0
2019-12-30 11:50:00,64.19,64.2,64.13,64.17,199154.0,53.9713,53.9797,53.9209,53.9545,199154.0
2019-12-30 12:00:00,64.17,64.21,64.16,64.17,84958.0,53.9545,53.9881,53.9461,53.9545,84958.0
2019-12-30 12:10:00,64.17,64.2,64.13,64.17,123777.0,53.9545,53.9797,53.9209,53.9545,123777.0
2019-12-30 12:20:00,64.17,64.19,64.14,64.17,87945.0,53.9545,53.9713,53.9293,53.9545,87945.0
2019-12-30 12:30:00,64.17,64.18,64.13,64.17,121327.0,53.9545,53.9629,53.9209,53.9545,121327.0
2019-12-30 12:40:00,64.17,64.2,64.15,64.2,64270.0,53.9545,53.9797,53.9377,53.9797,64270.0
2019-12-30 12:50:00,64.19,64.2,64.13,64.13,119983.0,53.9713,53.9797,53.9209,53.9209,119983.0
2019-12-30 13:00:00,64.14,64.15,64.09,64.1,128388.0,53.9293,53.9377,53.8872,53.8956,128388.0
2019-12-30 13:10:00,64.11,64.14,64.09,64.14,60868.0,53.904,53.9293,53.8872,53.9293,60868.0
2019-12-30 13:20:00,64.13,64.15,64.11,64.12,95205.0,53.9209,53.9377,53.904,53.9125,95205.0
2019-12-30 13:30:00,64.12,64.19,64.11,64.18,95390.0,53.9125,53.9713,53.904,53.9629,95390.0
2019-12-30 13:40:00,64.18,64.21,64.17,64.2,113334.0,53.9629,53.9881,53.9545,53.9797,113334.0
2019-12-30 13:50:00,64.2,64.22,64.18,64.19,55831.0,53.9797,53.9965,53.9629,53.9713,55831.0
2019-12-30 14:00:00,64.18,64.2,64.14,64.14,93405.0,53.9629,53.9797,53.9293,53.9293,93405.0
2019-12-30 14:10:00,64.14,64.16,64.13,64.15,54706.0,53.9293,53.9461,53.9209,53.9377,54706.0
2019-12-30 14:20:00,64.15,64.19,64.14,64.19,74126.0,53.9377,53.9713,53.9293,53.9713,74126.0
2019-12-30 14:30:00,64.19,64.21,64.18,64.19,75105.0,53.9713,53.9881,53.9629,53.9713,75105.0
2019-12-30 14:40:00,64.19,64.24,64.19,64.23,153039.0,53.9713,54.0133,53.9713,54.0049,153039.0
2019-12-30 14:50:00,64.23,64.25,64.21,64.24,162920.0,54.0049,54.0218,53.9881,54.0133,162920.0
2019-12-30 15:00:00,64.23,64.27,64.22,64.25,181328.0,54.0049,54.0386,53.9965,54.0218,181328.0
2019-12-30 15:10:00,64.24,64.29,64.24,64.27,400676.0,54.0133,54.0554,54.0133,54.0386,400676.0
2019-12-30 15:20:00,64.28,64.33,64.27,64.33,198517.0,54.047,54.089,54.0386,54.089,198517.0
2019-12-30 15:30:00,64.33,64.33,64.25,64.3,410151.0,54.089,54.089,54.0218,54.0638,410151.0
2019-12-30 15:40:00,64.3,64.3,64.27,64.28,384724.0,54.0638,54.0638,54.0386,54.047,384724.0
2019-12-30 15:50:00,64.29,64.37,64.26,64.35,1787866.0,54.0554,54.1227,54.0302,54.1058,1787866.0
2019-12-31 09:30:00,64.36,64.63,64.33,64.52,755338.0,54.1142,54.3413,54.089,54.2488,755338.0
2019-12-31 09:40:00,64.52,64.58,64.46,64.51,225193.0,54.2488,54.2992,54.1983,54.2404,225193.0
2019-12-31 09:50:00,64.5,64.53,64.41,64.45,304198.0,54.232,54.2572,54.1563,54.1899,304198.0
2019-12-31 10:00:00,64.46,64.5,64.4,64.41,181839.0,54.1983,54.232,54.1479,54.1563,181839.0
2019-12-31 10:10:00,64.41,64.43,64.36,64.42,164543.0,54.1563,54.1731,54.1142,54.1647,164543.0
2019-12-31 10:20:00,64.41,64.43,64.35,64.4,159763.0,54.1563,54.1731,54.1058,54.1479,159763.0
2019-12-31 10:30:00,64.41,64.43,64.36,64.36,152354.0,54.1563,54.1731,54.1142,54.1142,152354.0
2019-12-31 10:40:00,64.37,64.44,64.36,64.44,136454.0,54.1227,54.1815,54.1142,54.1815,136454.0
2019-12-31 10:50:00,64.43,64.45,64.36,64.36,187761.0,54.1731,54.1899,54.1142,54.1142,187761.0
2019-12-31 11:00:00,64.36,64.39,64.29,64.3,100655.0,54.1142,54.1395,54.0554,54.0638,100655.0
2019-12-31 11:10:00,64.31,64.34,64.28,64.33,145483.0,54.0722,54.0974,54.047,54.089,145483.0
2019-12-31 11:20:00,64.34,64.39,64.32,64.38,239827.0,54.0974,54.1395,54.0806,54.1311,239827.0
2019-12-31 11:30:00,64.38,64.44,64.37,64.41,114421.0,54.1311,54.1815,54.1227,54.1563,114421.0
2019-12-31 11:40:00,64.41,64.41,64.34,64.38,106614.0,54.1563,54.1563,54.0974,54.1311,106614.0
2019-12-31 11:50:00,64.38,64.41,64.32,64.35,124443.0,54.1311,54.1563,54.0806,54.1058,124443.0
2019-12-31 12:00:00,64.35,64.35,64.29,64.33,97884.0,54.1058,54.1058,54.0554,54.089,97884.0
2019-12-31 12:10:00,64.33,64.33,64.28,64.29,75214.0,54.089,54.089,54.047,54.0554,75214.0
2019-12-31 12:20:00,64.29,64.33,64.28,64.31,99915.0,54.0554,54.089,54.047,54.0722,99915.0
2019-12-31 12:30:00,64.31,64.33,64.29,64.33,141529.0,54.0722,54.089,54.0554,54.089,141529.0
2019-12-31 12:40:00,64.33,64.38,64.32,64.38,120894.0,54.089,54.1311,54.0806,54.1311,120894.0
2019-12-31 12:50:00,64.38,64.4,64.36,64.38,65765.0,54.1311,54.1479,54.1142,54.1311,65765.0
2019-12-31 13:00:00,64.38,64.41,64.36,64.41,116100.0,54.1311,54.1563,54.1142,54.1563,116100.0
2019-12-31 13:10:00,64.4,64.4,64.36,64.36,434930.0,54.1479,54.1479,54.1142,54.1142,434930.0
2019-12-31 13:20:00,64.36,64.37,64.29,64.29,290473.0,54.1142,54.1227,54.0554,54.0554,290473.0
2019-12-31 13:30:00,64.3,64.32,64.28,64.3,319984.0,54.0638,54.0806,54.047,54.0638,319984.0
2019-12-31 13:40:00,64.3,64.31,64.28,64.29,200371.0,54.0638,54.0722,54.047,54.0554,200371.0
2019-12-31 13:50:00,64.3,64.33,64.29,64.32,81642.0,54.0638,54.089,54.0554,54.0806,81642.0
2019-12-31 14:00:00,64.33,64.37,64.32,64.36,85810.0,54.089,54.1227,54.0806,54.1142,85810.0
2019-12-31 14:10:00,64.36,64.42,64.35,64.42,277502.0,54.1142,54.1647,54.1058,54.1647,277502.0
2019-12-31 14:20:00,64.42,64.44,64.4,64.43,194213.0,54.1647,54.1815,54.1479,54.1731,194213.0
2019-12-31 14:30:00,64.43,64.47,64.42,64.47,110825.0,54.1731,54.2067,54.1647,54.2067,110825.0
2019-12-31 14:40:00,64.47,64.5,64.45,64.46,225285.0,54.2067,54.232,54.1899,54.1983,225285.0
2019-12-31 14:50:00,64.46,64.48,64.44,64.45,172617.0,54.1983,54.2151,54.1815,54.1899,172617.0
2019-12-31 15:00:00,64.45,64.48,64.44,64.45,224259.0,54.1899,54.2151,54.1815,54.1899,224259.0
2019-12-31 15:10:00,64.46,64.52,64.45,64.49,340087.0,54.1983,54.2488,54.1899,54.2236,340087.0
2019-12-31 15:20:00,64.49,64.5,64.45,64.5,172273.0,54.2236,54.232,54.1899,54.232,172273.0
2019-12-31 15:30:00,64.5,64.54,64.49,64.51,252089.0,54.232,54.2656,54.2236,54.2404,252089.0
2019-12-31 15:40:00,64.52,64.59,64.5,64.58,992996.0,54.2488,54.3076,54.232,54.2992,992996.0
2019-12-31 15:50:00,64.58,64.7,64.56,64.65,1980790.0,54.2992,54.4001,54.2824,54.3581,1980790.0
2020-01-02 09:30:00,64.73,64.75,64.56,64.59,502708.0,54.4253,54.4422,54.2824,54.3076,502708.0
2020-01-02 09:40:00,64.58,64.66,64.5,64.61,282283.0,54.2992,54.3665,54.232,54.3244,282283.0
2020-01-02 09:50:00,64.61,64.62,64.46,64.5,461278.0,54.3244,54.3329,54.1983,54.232,461278.0
2020-01-02 10:00:00,64.5,64.52,64.39,64.45,380251.0,54.232,54.2488,54.1395,54.1899,380251.0
2020-01-02 10:10:00,64.44,64.51,64.41,64.42,352188.0,54.1815,54.2404,54.1563,54.1647,352188.0
2020-01-02 10:20:00,64.43,64.46,64.35,64.38,582624.0,54.1731,54.1983,54.1058,54.1311,582624.0
2020-01-02 10:30:00,64.38,64.39,64.21,64.25,574294.0,54.1311,54.1395,53.9881,54.0218,574294.0
2020-01-02 10:40:00,64.24,64.31,64.09,64.1,877909.0,54.0133,54.0722,53.8872,53.8956,877909.0
2020-01-02 10:50:00,64.09,64.14,64.07,64.12,258079.0,53.8872,53.9293,53.8704,53.9125,258079.0
2020-01-02 11:00:00,64.13,64.22,64.11,64.15,271697.0,53.9209,53.9965,53.904,53.9377,271697.0
2020-01-02 11:10:00,64.16,64.16,64.1,64.12,475368.0,53.9461,53.9461,53.8956,53.9125,475368.0
2020-01-02 11:20:00,64.11,64.12,64.0,64.02,537231.0,53.904,53.9125,53.8116,53.8284,537231.0
2020-01-02 11:30:00,64.01,64.03,63.96,63.98,395243.0,53.82,53.8368,53.7779,53.7947,395243.0
2020-01-02 11:40:00,63.98,63.98,63.92,63.95,276202.0,53.7947,53.7947,53.7443,53.7695,276202.0
2020-01-02 11:50:00,63.96,63.97,63.75,63.77,323334.0,53.7779,53.7863,53.6014,53.6182,323334.0
2020-01-02 12:00:00,63.76,63.77,63.67,63.74,349390.0,53.6098,53.6182,53.5341,53.5929,349390.0
2020-01-02 12:10:00,63.74,63.75,63.69,63.73,378255.0,53.5929,53.6014,53.5509,53.5845,378255.0
2020-01-02 12:20:00,63.72,63.73,63.62,63.62,363972.0,53.5761,53.5845,53.4921,53.4921,363972.0
2020-01-02 12:30:00,63.63,63.69,63.56,63.67,661839.0,53.5005,53.5509,53.4416,53.5341,661839.0
2020-01-02 12:40:00,63.67,63.75,63.65,63.72,657886.0,53.5341,53.6014,53.5173,53.5761,657886.0
2020-01-02 12:50:00,63.72,63.78,63.69,63.7,425143.0,53.5761,53.6266,53.5509,53.5593,425143.0
2020-01-02 13:00:00,63.7,63.72,63.64,63.64,271432.0,53.5593,53.5761,53.5089,53.5089,271432.0
2020-01-02 13:10:00,63.65,63.7,63.64,63.69,311959.0,53.5173,53.5593,53.5089,53.5509,311959.0
2020-01-02 13:20:00,63.68,63.7,63.65,63.69,267422.0,53.5425,53.5593,53.5173,53.5509,267422.0
2020-01-02 13:30:00,63.68,63.69,63.6,63.65,222318.0,53.5425,53.5509,53.4752,53.5173,222318.0
2020-01-02 13:40:00,63.64,63.73,63.63,63.72,123395.0,53.5089,53.5845,53.5005,53.5761,123395.0
2020-01-02 13:50:00,63.72,63.73,63.64,63.68,192624.0,53.5761,53.5845,53.5089,53.5425,192624.0
2020-01-02 14:00:00,63.68,63.72,63.65,63.72,180992.0,53.5425,53.5761,53.5173,53.5761,180992.0
2020-01-02 14:10:00,63.72,63.72,63.66,63.7,173247.0,53.5761,53.5761,53.5257,53.5593,173247.0
2020-01-02 14:20:00,63.7,63.8,63.7,63.76,254903.0,53.5593,53.6434,53.5593,53.6098,254903.0
2020-01-02 14:30:00,63.76,63.79,63.74,63.79,256929.0,53.6098,53.635,53.5929,53.635,256929.0
2020-01-02 14:40:00,63.79,63.84,63.78,63.83,239547.0,53.635,53.677,53.6266,53.6686,239547.0
2020-01-02 14:50:00,63.82,63.88,63.78,63.8,290491.0,53.6602,53.7107,53.6266,53.6434,290491.0
2020-01-02 15:00:00,63.8,63.82,63.76,63.79,262598.0,53.6434,53.6602,53.6098,53.635,262598.0
2020-01-02 15:10:00,63.79,63.82,63.75,63.78,319667.0,53.635,53.6602,53.6014,53.6266,319667.0
2020-01-02 15:20:00,63.78,63.81,63.78,63.8,286098.0,53.6266,53.6518,53.6266,53.6434,286098.0
2020-01-02 15:30:00,63.8,63.82,63.77,63.79,435546.0,53.6434,53.6602,53.6182,53.635,435546.0
2020-01-02 15:40:00,63.79,63.88,63.78,63.84,700158.0,53.635,53.7107,53.6266,53.677,700158.0
2020-01-02 15:50:00,63.84,63.86,63.74,63.8,2313318.0,53.677,53.6938,53.5929,53.6434,2313318.0
2020-01-03 09:30:00,63.86,63.92,63.71,63.92,947963.0,53.6938,53.7443,53.5677,53.7443,947963.0
2020-01-03 09:40:00,63.92,63.96,63.85,63.92,546096.0,53.7443,53.7779,53.6854,53.7443,546096.0
2020-01-03 09:50:00,63.92,64.09,63.92,64.06,362045.0,53.7443,53.8872,53.7443,53.862,362045.0
2020-01-03 10:00:00,64.06,64.09,63.98,63.99,464771.0,53.862,53.8872,53.7947,53.8031,464771.0
2020-01-03 10:10:00,63.99,64.08,63.94,63.96,1131897.0,53.8031,53.8788,53.7611,53.7779,1131897.0
2020-01-03 10:20:00,63.96,64.17,63.94,64.17,300306.0,53.7779,53.9545,53.7611,53.9545,300306.0
2020-01-03 10:30:00,64.16,64.17,64.05,64.07,191861.0,53.9461,53.9545,53.8536,53.8704,191861.0
2020-01-03 10:40:00,64.07,64.07,63.97,63.98,230946.0,53.8704,53.8704,53.7863,53.7947,230946.0
2020-01-03 10:50:00,63.97,63.98,63.91,63.95,215565.0,53.7863,53.7947,53.7359,53.7695,215565.0
2020-01-03 11:00:00,63.94,64.05,63.92,64.03,227348.0,53.7611,53.8536,53.7443,53.8368,227348.0
2020-01-03 11:10:00,64.03,64.04,63.95,63.98,245029.0,53.8368,53.8452,53.7695,53.7947,245029.0
2020-01-03 11:20:00,63.98,64.0,63.93,63.98,353308.0,53.7947,53.8116,53.7527,53.7947,353308.0
2020-01-03 11:30:00,63.97,64.03,63.95,64.02,145072.0,53.7863,53.8368,53.7695,53.8284,145072.0
2020-01-03 11:40:00,64.03,64.09,64.02,64.06,228438.0,53.8368,53.8872,53.8284,53.862,228438.0
2020-01-03 11:50:00,64.06,64.13,64.06,64.11,97967.0,53.862,53.9209,53.862,53.904,97967.0
2020-01-03 12:00:00,64.11,64.12,64.08,64.09,236538.0,53.904,53.9125,53.8788,53.8872,236538.0
2020-01-03 12:10:00,64.09,64.1,64.04,64.08,164009.0,53.8872,53.8956,53.8452,53.8788,164009.0
2020-01-03 12:20:00,64.08,64.09,64.03,64.03,111150.0,53.8788,53.8872,53.8368,53.8368,111150.0
2020-01-03 12:30:00,64.03,64.05,64.0,64.01,157845.0,53.8368,53.8536,53.8116,53.82,157845.0
2020-01-03 12:40:00,64.02,64.02,63.97,63.99,145712.0,53.8284,53.8284,53.7863,53.8031,145712.0
2020-01-03 12:50:00,63.98,63.99,63.94,63.96,266099.0,53.7947,53.8031,53.7611,53.7779,266099.0
2020-01-03 13:00:00,63.97,64.03,63.96,64.03,149039.0,53.7863,53.8368,53.7779,53.8368,149039.0
2020-01-03 13:10:00,64.03,64.14,64.02,64.12,163380.0,53.8368,53.9293,53.8284,53.9125,163380.0
2020-01-03 13:20:00,64.12,64.12,64.04,64.06,159812.0,53.9125,53.9125,53.8452,53.862,159812.0
2020-01-03 13:30:00,64.06,64.07,63.97,64.03,183290.0,53.862,53.8704,53.7863,53.8368,183290.0
2020-01-03 13:40:00,64.03,64.04,63.98,64.03,219684.0,53.8368,53.8452,53.7947,53.8368,219684.0
2020-01-03 13:50:00,64.03,64.03,63.97,63.98,117152.0,53.8368,53.8368,53.7863,53.7947,117152.0
2020-01-03 14:00:00,63.98,64.03,63.97,63.98,198812.0,53.7947,53.8368,53.7863,53.7947,198812.0
2020-01-03 14:10:00,63.99,64.01,63.93,63.98,160747.0,53.8031,53.82,53.7527,53.7947,160747.0
2020-01-03 14:20:00,63.98,64.01,63.97,64.0,115056.0,53.7947,53.82,53.7863,53.8116,115056.0
2020-01-03 14:30:00,64.0,64.02,63.98,63.99,102867.0,53.8116,53.8284,53.7947,53.8031,102867.0
2020-01-03 14:40:00,63.99,64.02,63.97,64.02,124823.0,53.8031,53.8284,53.7863,53.8284,124823.0
2020-01-03 14:50:00,64.02,64.06,64.0,64.02,223072.0,53.8284,53.862,53.8116,53.8284,223072.0
2020-01-03 15:00:00,64.02,64.03,63.99,64.0,325038.0,53.8284,53.8368,53.8031,53.8116,325038.0
2020-01-03 15:10:00,64.0,64.01,63.94,63.95,177069.0,53.8116,53.82,53.7611,53.7695,177069.0
2020-01-03 15:20:00,63.95,63.97,63.86,63.88,380841.0,53.7695,53.7863,53.6938,53.7107,380841.0
2020-01-03 15:30:00,63.88,63.89,63.77,63.8,572051.0,53.7107,53.7191,53.6182,53.6434,572051.0
2020-01-03 15:40:00,63.8,63.84,63.76,63.8,1085736.0,53.6434,53.677,53.6098,53.6434,1085736.0
2020-01-03 15:50:00,63.8,63.92,63.78,63.86,1701131.0,53.6434,53.7443,53.6266,53.6938,1701131.0
2020-01-06 09:30:00,63.86,64.14,63.84,64.12,484505.0,53.6938,53.9293,53.677,53.9125,484505.0
2020-01-06 09:40:00,64.12,64.19,63.99,64.03,328872.0,53.9125,53.9713,53.8031,53.8368,328872.0
2020-01-06 09:50:00,64.03,64.03,63.9,63.95,340206.0,53.8368,53.8368,53.7275,53.7695,340206.0
2020-01-06 10:00:00,63.95,63.97,63.88,63.96,196365.0,53.7695,53.7863,53.7107,53.7779,196365.0
2020-01-06 10:10:00,63.96,64.02,63.94,63.95,132963.0,53.7779,53.8284,53.7611,53.7695,132963.0
2020-01-06 10:20:00,63.95,63.97,63.88,63.89,157891.0,53.7695,53.7863,53.7107,53.7191,157891.0
2020-01-06 10:30:00,63.89,63.94,63.87,63.94,262033.0,53.7191,53.7611,53.7023,53.7611,262033.0
2020-01-06 10:40:00,63.94,63.97,63.9,63.92,120066.0,53.7611,53.7863,53.7275,53.7443,120066.0
2020-01-06 10:50:00,63.92,63.92,63.84,63.86,260443.0,53.7443,53.7443,53.677,53.6938,260443.0
2020-01-06 11:00:00,63.87,63.98,63.86,63.91,350105.0,53.7023,53.7947,53.6938,53.7359,350105.0
2020-01-06 11:10:00,63.92,63.95,63.88,63.93,192733.0,53.7443,53.7695,53.7107,53.7527,192733.0
2020-01-06 11:20:00,63.93,63.93,63.79,63.8,221189.0,53.7527,53.7527,53.635,53.6434,221189.0
2020-01-06 11:30:00,63.79,63.85,63.76,63.85,291324.0,53.635,53.6854,53.6098,53.6854,291324.0
2020-01-06 11:40:00,63.85,63.88,63.83,63.84,109811.0,53.6854,53.7107,53.6686,53.677,109811.0
2020-01-06 11:50:00,63.83,63.91,63.82,63.91,68643.0,53.6686,53.7359,53.6602,53.7359,68643.0
2020-01-06 12:00:00,63.91,63.93,63.88,63.92,81573.0,53.7359,53.7527,53.7107,53.7443,81573.0
2020-01-06 12:10:00,63.93,63.95,63.91,63.93,295851.0,53.7527,53.7695,53.7359,53.7527,295851.0
2020-01-06 12:20:00,63.94,64.03,63.93,64.03,119584.0,53.7611,53.8368,53.7527,53.8368,119584.0
2020-01-06 12:30:00,64.03,64.08,64.0,64.0,162432.0,53.8368,53.8788,53.8116,53.8116,162432.0
2020-01-06 12:40:00,64.01,64.08,64.0,64.05,110662.0,53.82,53.8788,53.8116,53.8536,110662.0
2020-01-06 12:50:00,64.06,64.08,64.04,64.06,83898.0,53.862,53.8788,53.8452,53.862,83898.0
2020-01-06 13:00:00,64.05,64.13,64.04,64.11,135348.0,53.8536,53.9209,53.8452,53.904,135348.0
2020-01-06 13:10:00,64.11,64.11,64.06,64.09,114343.0,53.904,53.904,53.862,53.8872,114343.0
2020-01-06 13:20:00,64.09,64.14,64.07,64.12,141595.0,53.8872,53.9293,53.8704,53.9125,141595.0
2020-01-06 13:30:00,64.12,64.14,64.07,64.12,401321.0,53.9125,53.9293,53.8704,53.9125,401321.0
2020-01-06 13:40:00,64.12,64.17,64.1,64.14,302170.0,53.9125,53.9545,53.8956,53.9293,302170.0
2020-01-06 13:50:00,64.14,64.15,64.1,64.13,304308.0,53.9293,53.9377,53.8956,53.9209,304308.0
2020-01-06 14:00:00,64.13,64.15,64.09,64.12,136589.0,53.9209,53.9377,53.8872,53.9125,136589.0
2020-01-06 14:10:00,64.12,64.15,64.11,64.14,174480.0,53.9125,53.9377,53.904,53.9293,174480.0
2020-01-06 14:20:00,64.14,64.17,64.12,64.17,313965.0,53.9293,53.9545,53.9125,53.9545,313965.0
2020-01-06 14:30:00,64.16,64.17,64.13,64.14,131578.0,53.9461,53.9545,53.9209,53.9293,131578.0
2020-01-06 14:40:00,64.15,64.17,64.14,64.14,125898.0,53.9377,53.9545,53.9293,53.9293,125898.0
2020-01-06 14:50:00,64.14,64.16,64.12,64.12,134431.0,53.9293,53.9461,53.9125,53.9125,134431.0
2020-01-06 15:00:00,64.12,64.13,64.09,64.1,380298.0,53.9125,53.9209,53.8872,53.8956,380298.0
2020-01-06 15:10:00,64.1,64.15,64.1,64.14,254258.0,53.8956,53.9377,53.8956,53.9293,254258.0
2020-01-06 15:20:00,64.13,64.15,64.07,64.09,185659.0,53.9209,53.9377,53.8704,53.8872,185659.0
2020-01-06 15:30:00,64.09,64.09,63.95,63.97,274407.0,53.8872,53.8872,53.7695,53.7863,274407.0
2020-01-06 15:40:00,63.97,63.98,63.92,63.95,580614.0,53.7863,53.7947,53.7443,53.7695,580614.0
2020-01-06 15:50:00,63.95,64.03,63.95,64.02,1081805.0,53.7695,53.8368,53.7695,53.8284,1081805.0
2020-01-07 09:30:00,63.84,63.91,63.69,63.88,559791.0,53.677,53.7359,53.5509,53.7107,559791.0
2020-01-07 09:40:00,63.88,63.9,63.81,63.86,239939.0,53.7107,53.7275,53.6518,53.6938,239939.0
2020-01-07 09:50:00,63.86,63.93,63.72,63.72,235718.0,53.6938,53.7527,53.5761,53.5761,235718.0
2020-01-07 10:00:00,63.73,63.74,63.67,63.68,280350.0,53.5845,53.5929,53.5341,53.5425,280350.0
2020-01-07 10:10:00,63.69,63.69,63.57,63.59,271962.0,53.5509,53.5509,53.45,53.4668,271962.0
2020-01-07 10:20:00,63.58,63.65,63.55,63.64,510825.0,53.4584,53.5173,53.4332,53.5089,510825.0
2020-01-07 10:30:00,63.64,63.75,63.63,63.7,471838.0,53.5089,53.6014,53.5005,53.5593,471838.0
2020-01-07 10:40:00,63.7,63.71,63.64,63.68,172981.0,53.5593,53.5677,53.5089,53.5425,172981.0
2020-01-07 10:50:00,63.68,63.73,63.65,63.73,389474.0,53.5425,53.5845,53.5173,53.5845,389474.0
2020-01-07 11:00:00,63.73,63.87,63.72,63.87,173747.0,53.5845,53.7023,53.5761,53.7023,173747.0
2020-01-07 11:10:00,63.87,63.92,63.86,63.91,226930.0,53.7023,53.7443,53.6938,53.7359,226930.0
2020-01-07 11:20:00,63.91,63.94,63.87,63.89,476531.0,53.7359,53.7611,53.7023,53.7191,476531.0
2020-01-07 11:30:00,63.89,63.9,63.84,63.89,164663.0,53.7191,53.7275,53.677,53.7191,164663.0
2020-01-07 11:40:00,63.89,63.91,63.84,63.87,268401.0,53.7191,53.7359,53.677,53.7023,268401.0
2020-01-07 11:50:00,63.88,63.9,63.85,63.9,99164.0,53.7107,53.7275,53.6854,53.7275,99164.0
2020-01-07 12:00:00,63.9,63.91,63.85,63.9,141990.0,53.7275,53.7359,53.6854,53.7275,141990.0
2020-01-07 12:10:00,63.9,63.91,63.84,63.84,131226.0,53.7275,53.7359,53.677,53.677,131226.0
2020-01-07 12:20:00,63.84,63.87,63.84,63.86,46063.0,53.677,53.7023,53.677,53.6938,46063.0
2020-01-07 12:30:00,63.86,63.87,63.8,63.84,123515.0,53.6938,53.7023,53.6434,53.677,123515.0
2020-01-07 12:40:00,63.84,63.85,63.81,63.85,109500.0,53.677,53.6854,53.6518,53.6854,109500.0
2020-01-07 12:50:00,63.84,63.87,63.81,63.87,75344.0,53.677,53.7023,53.6518,53.7023,75344.0
2020-01-07 13:00:00,63.86,63.86,63.81,63.83,63502.0,53.6938,53.6938,53.6518,53.6686,63502.0
2020-01-07 13:10:00,63.83,63.88,63.82,63.88,94001.0,53.6686,53.7107,53.6602,53.7107,94001.0
2020-01-07 13:20:00,63.88,63.88,63.82,63.83,281286.0,53.7107,53.7107,53.6602,53.6686,281286.0
2020-01-07 13:30:00,63.83,63.85,63.8,63.85,101628.0,53.6686,53.6854,53.6434,53.6854,101628.0
2020-01-07 13:40:00,63.85,63.88,63.83,63.85,231244.0,53.6854,53.7107,53.6686,53.6854,231244.0
2020-01-07 13:50:00,63.85,63.9,63.85,63.9,80035.0,53.6854,53.7275,53.6854,53.7275,80035.0
2020-01-07 14:00:00,63.89,63.91,63.85,63.86,156921.0,53.7191,53.7359,53.6854,53.6938,156921.0
2020-01-07 14:10:00,63.86,63.86,63.76,63.77,136826.0,53.6938,53.6938,53.6098,53.6182,136826.0
2020-01-07 14:20:00,63.78,63.81,63.75,63.79,159453.0,53.6266,53.6518,53.6014,53.635,159453.0
2020-01-07 14:30:00,63.79,63.82,63.79,63.81,101383.0,53.635,53.6602,53.635,53.6518,101383.0
2020-01-07 14:40:00,63.81,63.81,63.78,63.81,118871.0,53.6518,53.6518,53.6266,53.6518,118871.0
2020-01-07 14:50:00,63.81,63.86,63.8,63.85,95741.0,53.6518,53.6938,53.6434,53.6854,95741.0
2020-01-07 15:00:00,63.85,63.86,63.81,63.84,138990.0,53.6854,53.6938,53.6518,53.677,138990.0
2020-01-07 15:10:00,63.83,63.88,63.83,63.86,144024.0,53.6686,53.7107,53.6686,53.6938,144024.0
2020-01-07 15:20:00,63.86,63.87,63.82,63.84,114628.0,53.6938,53.7023,53.6602,53.677,114628.0
2020-01-07 15:30:00,63.84,63.85,63.78,63.82,243145.0,53.677,53.6854,53.6266,53.6602,243145.0
2020-01-07 15:40:00,63.82,63.87,63.81,63.84,474894.0,53.6602,53.7023,53.6518,53.677,474894.0
2020-01-07 15:50:00,63.84,63.91,63.82,63.89,2613477.0,53.677,53.7359,53.6602,53.7191,2613477.0
2020-01-08 09:30:00,63.94,64.04,63.85,63.86,473959.0,53.7611,53.8452,53.6854,53.6938,473959.0
2020-01-08 09:40:00,63.86,63.92,63.81,63.87,296888.0,53.6938,53.7443,53.6518,53.7023,296888.0
2020-01-08 09:50:00,63.86,63.87,63.81,63.82,186890.0,53.6938,53.7023,53.6518,53.6602,186890.0
2020-01-08 10:00:00,63.82,63.86,63.8,63.85,93599.0,53.6602,53.6938,53.6434,53.6854,93599.0
2020-01-08 10:10:00,63.85,63.91,63.82,63.86,156990.0,53.6854,53.7359,53.6602,53.6938,156990.0
2020-01-08 10:20:00,63.86,63.91,63.79,63.79,145751.0,53.6938,53.7359,53.635,53.635,145751.0
2020-01-08 10:30:00,63.79,63.85,63.78,63.84,146337.0,53.635,53.6854,53.6266,53.677,146337.0
2020-01-08 10:40:00,63.85,63.91,63.8,63.91,275617.0,53.6854,53.7359,53.6434,53.7359,275617.0
2020-01-08 10:50:00,63.9,63.95,63.84,63.86,190375.0,53.7275,53.7695,53.677,53.6938,190375.0
2020-01-08 11:00:00,63.86,63.9,63.84,63.88,170770.0,53.6938,53.7275,53.677,53.7107,170770.0
2020-01-08 11:10:00,63.88,63.91,63.84,63.89,70517.0,53.7107,53.7359,53.677,53.7191,70517.0
2020-01-08 11:20:00,63.88,63.96,63.87,63.94,225762.0,53.7107,53.7779,53.7023,53.7611,225762.0
2020-01-08 11:30:00,63.94,64.02,63.91,63.97,265754.0,53.7611,53.8284,53.7359,53.7863,265754.0
2020-01-08 11:40:00,63.98,64.09,63.97,64.07,260336.0,53.7947,53.8872,53.7863,53.8704,260336.0
2020-01-08 11:50:00,64.07,64.13,64.02,64.03,133680.0,53.8704,53.9209,53.8284,53.8368,133680.0
2020-01-08 12:00:00,64.03,64.06,64.0,64.0,170234.0,53.8368,53.862,53.8116,53.8116,170234.0
2020-01-08 12:10:00,64.01,64.04,63.98,64.03,102484.0,53.82,53.8452,53.7947,53.8368,102484.0
2020-01-08 12:20:00,64.03,64.04,63.95,63.97,106590.0,53.8368,53.8452,53.7695,53.7863,106590.0
2020-01-08 12:30:00,63.97,64.01,63.93,64.0,224620.0,53.7863,53.82,53.7527,53.8116,224620.0
2020-01-08 12:40:00,63.99,64.01,63.95,63.99,211091.0,53.8031,53.82,53.7695,53.8031,211091.0
2020-01-08 12:50:00,63.98,64.02,63.95,64.01,171137.0,53.7947,53.8284,53.7695,53.82,171137.0
2020-01-08 13:00:00,64.01,64.02,63.95,63.97,135516.0,53.82,53.8284,53.7695,53.7863,135516.0
2020-01-08 13:10:00,63.96,64.0,63.95,63.95,313969.0,53.7779,53.8116,53.7695,53.7695,313969.0
2020-01-08 13:20:00,63.95,63.96,63.91,63.95,196306.0,53.7695,53.7779,53.7359,53.7695,196306.0
2020-01-08 13:30:00,63.96,64.0,63.93,63.99,119768.0,53.7779,53.8116,53.7527,53.8031,119768.0
2020-01-08 13:40:00,63.99,64.0,63.95,63.96,146772.0,53.8031,53.8116,53.7695,53.7779,146772.0
2020-01-08 13:50:00,63.95,64.01,63.95,63.98,136984.0,53.7695,53.82,53.7695,53.7947,136984.0
2020-01-08 14:00:00,63.99,64.03,63.98,64.02,86180.0,53.8031,53.8368,53.7947,53.8284,86180.0
2020-01-08 14:10:00,64.01,64.07,64.0,64.07,154066.0,53.82,53.8704,53.8116,53.8704,154066.0
2020-01-08 14:20:00,64.07,64.07,64.03,64.03,120552.0,53.8704,53.8704,53.8368,53.8368,120552.0
2020-01-08 14:30:00,64.04,64.05,64.02,64.03,97690.0,53.8452,53.8536,53.8284,53.8368,97690.0
2020-01-08 14:40:00,64.03,64.08,63.99,64.05,181717.0,53.8368,53.8788,53.8031,53.8536,181717.0
2020-01-08 14:50:00,64.05,64.11,64.04,64.11,130787.0,53.8536,53.904,53.8452,53.904,130787.0
2020-01-08 15:00:00,64.1,64.15,64.09,64.15,145814.0,53.8956,53.9377,53.8872,53.9377,145814.0
2020-01-08 15:10:00,64.15,64.15,64.08,64.08,448571.0,53.9377,53.9377,53.8788,53.8788,448571.0
2020-01-08 15:20:00,64.08,64.13,64.07,64.13,217624.0,53.8788,53.9209,53.8704,53.9209,217624.0
2020-01-08 15:30:00,64.13,64.16,64.08,64.1,352743.0,53.9209,53.9461,53.8788,53.8956,352743.0
2020-01-08 15:40:00,64.09,64.1,63.95,63.95,1194388.0,53.8872,53.8956,53.7695,53.7695,1194388.0
2020-01-08 15:50:00,63.96,64.01,63.86,63.9,1631053.0,53.7779,53.82,53.6938,53.7275,1631053.0
2020-01-09 09:30:00,63.8,63.95,63.79,63.92,451135.0,53.6434,53.7695,53.635,53.7443,451135.0
2020-01-09 09:40:00,63.92,63.98,63.87,63.96,160673.0,53.7443,53.7947,53.7023,53.7779,160673.0
2020-01-09 09:50:00,63.95,64.06,63.95,64.0,393361.0,53.7695,53.862,53.7695,53.8116,393361.0
2020-01-09 10:00:00,64.0,64.1,63.99,64.09,130358.0,53.8116,53.8956,53.8031,53.8872,130358.0
2020-01-09 10:10:00,64.09,64.15,64.08,64.14,329382.0,53.8872,53.9377,53.8788,53.9293,329382.0
2020-01-09 10:20:00,64.14,64.17,64.12,64.14,327672.0,53.9293,53.9545,53.9125,53.9293,327672.0
2020-01-09 10:30:00,64.14,64.16,64.11,64.12,355400.0,53.9293,53.9461,53.904,53.9125,355400.0
2020-01-09 10:40:00,64.13,64.18,64.12,64.14,309314.0,53.9209,53.9629,53.9125,53.9293,309314.0
2020-01-09 10:50:00,64.13,64.14,64.05,64.13,119564.0,53.9209,53.9293,53.8536,53.9209,119564.0
2020-01-09 11:00:00,64.13,64.15,64.06,64.09,129062.0,53.9209,53.9377,53.862,53.8872,129062.0
2020-01-09 11:10:00,64.09,64.12,64.05,64.08,82623.0,53.8872,53.9125,53.8536,53.8788,82623.0
2020-01-09 11:20:00,64.07,64.14,64.05,64.13,139286.0,53.8704,53.9293,53.8536,53.9209,139286.0
2020-01-09 11:30:00,64.13,64.16,64.11,64.14,79386.0,53.9209,53.9461,53.904,53.9293,79386.0
2020-01-09 11:40:00,64.14,64.16,64.07,64.09,116861.0,53.9293,53.9461,53.8704,53.8872,116861.0
2020-01-09 11:50:00,64.09,64.15,64.09,64.14,78682.0,53.8872,53.9377,53.8872,53.9293,78682.0
2020-01-09 12:00:00,64.14,64.24,64.14,64.22,182588.0,53.9293,54.0133,53.9293,53.9965,182588.0
2020-01-09 12:10:00,64.22,64.28,64.2,64.28,215062.0,53.9965,54.047,53.9797,54.047,215062.0
2020-01-09 12:20:00,64.28,64.28,64.19,64.23,144392.0,54.047,54.047,53.9713,54.0049,144392.0
2020-01-09 12:30:00,64.23,64.29,64.21,64.27,140691.0,54.0049,54.0554,53.9881,54.0386,140691.0
2020-01-09 12:40:00,64.26,64.3,64.25,64.28,241524.0,54.0302,54.0638,54.0218,54.047,241524.0
2020-01-09 12:50:00,64.28,64.29,64.24,64.26,271272.0,54.047,54.0554,54.0133,54.0302,271272.0
2020-01-09 13:00:00,64.26,64.27,64.2,64.22,255377.0,54.0302,54.0386,53.9797,53.9965,255377.0
2020-01-09 13:10:00,64.22,64.23,64.11,64.11,232727.0,53.9965,54.0049,53.904,53.904,232727.0
2020-01-09 13:20:00,64.12,64.15,64.06,64.15,177705.0,53.9125,53.9377,53.862,53.9377,177705.0
2020-01-09 13:30:00,64.15,64.17,64.13,64.17,77672.0,53.9377,53.9545,53.9209,53.9545,77672.0
2020-01-09 13:40:00,64.17,64.21,64.16,64.19,99967.0,53.9545,53.9881,53.9461,53.9713,99967.0
2020-01-09 13:50:00,64.19,64.2,64.15,64.17,92282.0,53.9713,53.9797,53.9377,53.9545,92282.0
2020-01-09 14:00:00,64.17,64.23,64.12,64.16,602684.0,53.9545,54.0049,53.9125,53.9461,602684.0
2020-01-09 14:10:00,64.15,64.21,64.13,64.18,82964.0,53.9377,53.9881,53.9209,53.9629,82964.0
2020-01-09 14:20:00,64.18,64.2,64.14,64.17,178677.0,53.9629,53.9797,53.9293,53.9545,178677.0
2020-01-09 14:30:00,64.17,64.2,64.14,64.17,105084.0,53.9545,53.9797,53.9293,53.9545,105084.0
2020-01-09 14:40:00,64.16,64.21,64.16,64.19,138428.0,53.9461,53.9881,53.9461,53.9713,138428.0
2020-01-09 14:50:00,64.18,64.22,64.16,64.19,127252.0,53.9629,53.9965,53.9461,53.9713,127252.0
2020-01-09 15:00:00,64.18,64.2,64.15,64.17,188770.0,53.9629,53.9797,53.9377,53.9545,188770.0
2020-01-09 15:10:00,64.16,64.18,64.13,64.17,154514.0,53.9461,53.9629,53.9209,53.9545,154514.0
2020-01-09 15:20:00,64.18,64.2,64.15,64.2,226334.0,53.9629,53.9797,53.9377,53.9797,226334.0
2020-01-09 15:30:00,64.2,64.22,64.11,64.13,349907.0,53.9797,53.9965,53.904,53.9209,349907.0
2020-01-09 15:40:00,64.14,64.16,64.13,64.14,400620.0,53.9293,53.9461,53.9209,53.9293,400620.0
2020-01-09 15:50:00,64.14,64.25,64.13,64.22,2195512.0,53.9293,54.0218,53.9209,53.9965,2195512.0
2020-01-10 09:30:00,64.32,64.51,64.29,64.48,504361.0,54.0806,54.2404,54.0554,54.2151,504361.0
2020-01-10 09:40:00,64.49,64.49,64.34,64.39,282895.0,54.2236,54.2236,54.0974,54.1395,282895.0
2020-01-10 09:50:00,64.39,64.49,64.38,64.48,251202.0,54.1395,54.2236,54.1311,54.2151,251202.0
2020-01-10 10:00:00,64.49,64.54,64.46,64.51,206301.0,54.2236,54.2656,54.1983,54.2404,206301.0
2020-01-10 10:10:00,64.51,64.52,64.46,64.47,367761.0,54.2404,54.2488,54.1983,54.2067,367761.0
2020-01-10 10:20:00,64.48,64.52,64.47,64.47,278088.0,54.2151,54.2488,54.2067,54.2067,278088.0
2020-01-10 10:30:00,64.48,64.5,64.44,64.47,460971.0,54.2151,54.232,54.1815,54.2067,460971.0
2020-01-10 10:40:00,64.47,64.52,64.43,64.52,244591.0,54.2067,54.2488,54.1731,54.2488,244591.0
2020-01-10 10:50:00,64.52,64.58,64.5,64.55,325301.0,54.2488,54.2992,54.232,54.274,325301.0
2020-01-10 11:00:00,64.55,64.57,64.49,64.52,210706.0,54.274,54.2908,54.2236,54.2488,210706.0
2020-01-10 11:10:00,64.53,64.63,64.52,64.58,350724.0,54.2572,54.3413,54.2488,54.2992,350724.0
2020-01-10 11:20:00,64.58,64.62,64.56,64.58,463858.0,54.2992,54.3329,54.2824,54.2992,463858.0
2020-01-10 11:30:00,64.58,64.62,64.55,64.56,386829.0,54.2992,54.3329,54.274,54.2824,386829.0
2020-01-10 11:40:00,64.57,64.58,64.55,64.57,149164.0,54.2908,54.2992,54.274,54.2908,149164.0
2020-01-10 11:50:00,64.57,64.58,64.51,64.51,101436.0,54.2908,54.2992,54.2404,54.2404,101436.0
2020-01-10 12:00:00,64.52,64.58,64.51,64.52,141252.0,54.2488,54.2992,54.2404,54.2488,141252.0
2020-01-10 12:10:00,64.52,64.53,64.47,64.47,129574.0,54.2488,54.2572,54.2067,54.2067,129574.0
2020-01-10 12:20:00,64.47,64.48,64.41,64.44,440022.0,54.2067,54.2151,54.1563,54.1815,440022.0
2020-01-10 12:30:00,64.44,64.46,64.37,64.45,190940.0,54.1815,54.1983,54.1227,54.1899,190940.0
2020-01-10 12:40:00,64.45,64.52,64.45,64.52,237133.0,54.1899,54.2488,54.1899,54.2488,237133.0
2020-01-10 12:50:00,64.52,64.52,64.43,64.46,156000.0,54.2488,54.2488,54.1731,54.1983,156000.0
2020-01-10 13:00:00,64.46,64.47,64.45,64.46,51104.0,54.1983,54.2067,54.1899,54.1983,51104.0
2020-01-10 13:10:00,64.46,64.53,64.46,64.51,105897.0,54.1983,54.2572,54.1983,54.2404,105897.0
2020-01-10 13:20:00,64.51,64.54,64.49,64.49,252596.0,54.2404,54.2656,54.2236,54.2236,252596.0
2020-01-10 13:30:00,64.5,64.5,64.43,64.44,110402.0,54.232,54.232,54.1731,54.1815,110402.0
2020-01-10 13:40:00,64.44,64.46,64.39,64.42,99102.0,54.1815,54.1983,54.1395,54.1647,99102.0
2020-01-10 13:50:00,64.41,64.43,64.38,64.39,71011.0,54.1563,54.1731,54.1311,54.1395,71011.0
2020-01-10 14:00:00,64.39,64.42,64.35,64.37,123350.0,54.1395,54.1647,54.1058,54.1227,123350.0
2020-01-10 14:10:00,64.36,64.38,64.32,64.36,104615.0,54.1142,54.1311,54.0806,54.1142,104615.0
2020-01-10 14:20:00,64.35,64.4,64.35,64.39,68207.0,54.1058,54.1479,54.1058,54.1395,68207.0
2020-01-10 14:30:00,64.39,64.44,64.36,64.42,125823.0,54.1395,54.1815,54.1142,54.1647,125823.0
2020-01-10 14:40:00,64.42,64.45,64.4,64.43,85749.0,54.1647,54.1899,54.1479,54.1731,85749.0
2020-01-10 14:50:00,64.44,64.45,64.4,64.42,126367.0,54.1815,54.1899,54.1479,54.1647,126367.0
2020-01-10 15:00:00,64.42,64.43,64.35,64.38,148450.0,54.1647,54.1731,54.1058,54.1311,148450.0
2020-01-10 15:10:00,64.37,64.42,64.36,64.39,152442.0,54.1227,54.1647,54.1142,54.1395,152442.0
2020-01-10 15:20:00,64.4,64.46,64.39,64.44,369373.0,54.1479,54.1983,54.1395,54.1815,369373.0
2020-01-10 15:30:00,64.44,64.45,64.36,64.37,260569.0,54.1815,54.1899,54.1142,54.1227,260569.0
2020-01-10 15:40:00,64.38,64.42,64.34,64.35,462035.0,54.1311,54.1647,54.0974,54.1058,462035.0
2020-01-10 15:50:00,64.36,64.41,64.34,64.38,1357397.0,54.1142,54.1563,54.0974,54.1311,1357397.0
2020-01-13 09:30:00,64.38,64.58,64.38,64.56,451027.0,54.1311,54.2992,54.1311,54.2824,451027.0
2020-01-13 09:40:00,64.56,64.66,64.53,64.65,222060.0,54.2824,54.3665,54.2572,54.3581,222060.0
2020-01-13 09:50:00,64.65,64.65,64.57,64.59,180659.0,54.3581,54.3581,54.2908,54.3076,180659.0
2020-01-13 10:00:00,64.59,64.62,64.55,64.61,194358.0,54.3076,54.3329,54.274,54.3244,194358.0
2020-01-13 10:10:00,64.61,64.71,64.57,64.65,250575.0,54.3244,54.4085,54.2908,54.3581,250575.0
2020-01-13 10:20:00,64.65,64.73,64.64,64.69,309340.0,54.3581,54.4253,54.3497,54.3917,309340.0
2020-01-13 10:30:00,64.69,64.81,64.68,64.8,170829.0,54.3917,54.4926,54.3833,54.4842,170829.0
2020-01-13 10:40:00,64.79,64.87,64.75,64.75,303440.0,54.4758,54.5431,54.4422,54.4422,303440.0
2020-01-13 10:50:00,64.75,64.81,64.73,64.77,260376.0,54.4422,54.4926,54.4253,54.459,260376.0
2020-01-13 11:00:00,64.77,64.79,64.75,64.78,272509.0,54.459,54.4758,54.4422,54.4674,272509.0
2020-01-13 11:10:00,64.78,64.78,64.68,64.69,273687.0,54.4674,54.4674,54.3833,54.3917,273687.0
2020-01-13 11:20:00,64.69,64.75,64.67,64.7,356256.0,54.3917,54.4422,54.3749,54.4001,356256.0
2020-01-13 11:30:00,64.7,64.78,64.67,64.78,184103.0,54.4001,54.4674,54.3749,54.4674,184103.0
2020-01-13 11:40:00,64.78,64.81,64.77,64.79,164241.0,54.4674,54.4926,54.459,54.4758,164241.0
2020-01-13 11:50:00,64.8,64.81,64.73,64.77,130912.0,54.4842,54.4926,54.4253,54.459,130912.0
2020-01-13 12:00:00,64.77,64.82,64.77,64.81,221990.0,54.459,54.501,54.459,54.4926,221990.0
2020-01-13 12:10:00,64.81,64.83,64.79,64.81,135679.0,54.4926,54.5094,54.4758,54.4926,135679.0
2020-01-13 12:20:00,64.81,64.84,64.8,64.83,108679.0,54.4926,54.5178,54.4842,54.5094,108679.0
2020-01-13 12:30:00,64.83,64.89,64.83,64.88,199292.0,54.5094,54.5599,54.5094,54.5515,199292.0
2020-01-13 12:40:00,64.89,64.91,64.87,64.89,188277.0,54.5599,54.5767,54.5431,54.5599,188277.0
2020-01-13 12:50:00,64.89,64.91,64.87,64.9,299487.0,54.5599,54.5767,54.5431,54.5683,299487.0
2020-01-13 13:00:00,64.89,64.93,64.89,64.92,138360.0,54.5599,54.5935,54.5599,54.5851,138360.0
2020-01-13 13:10:00,64.93,64.93,64.84,64.86,178070.0,54.5935,54.5935,54.5178,54.5346,178070.0
2020-01-13 13:20:00,64.86,64.86,64.78,64.79,175013.0,54.5346,54.5346,54.4674,54.4758,175013.0
2020-01-13 13:30:00,64.8,64.8,64.75,64.77,209731.0,54.4842,54.4842,54.4422,54.459,209731.0
2020-01-13 13:40:00,64.77,64.8,64.75,64.78,229057.0,54.459,54.4842,54.4422,54.4674,229057.0
2020-01-13 13:50:00,64.78,64.8,64.76,64.8,84671.0,54.4674,54.4842,54.4506,54.4842,84671.0
2020-01-13 14:00:00,64.8,64.83,64.78,64.78,103123.0,54.4842,54.5094,54.4674,54.4674,103123.0
2020-01-13 14:10:00,64.79,64.85,64.78,64.83,185472.0,54.4758,54.5262,54.4674,54.5094,185472.0
2020-01-13 14:20:00,64.83,64.94,64.83,64.94,208860.0,54.5094,54.6019,54.5094,54.6019,208860.0
2020-01-13 14:30:00,64.93,64.98,64.93,64.94,289178.0,54.5935,54.6355,54.5935,54.6019,289178.0
2020-01-13 14:40:00,64.94,64.98,64.92,64.98,185672.0,54.6019,54.6355,54.5851,54.6355,185672.0
2020-01-13 14:50:00,64.97,64.98,64.95,64.96,175861.0,54.6271,54.6355,54.6103,54.6187,175861.0
2020-01-13 15:00:00,64.96,64.96,64.93,64.94,251712.0,54.6187,54.6187,54.5935,54.6019,251712.0
2020-01-13 15:10:00,64.95,64.96,64.89,64.89,394266.0,54.6103,54.6187,54.5599,54.5599,394266.0
2020-01-13 15:20:00,64.89,64.92,64.88,64.89,542804.0,54.5599,54.5851,54.5515,54.5599,542804.0
2020-01-13 15:30:00,64.89,64.91,64.86,64.89,712809.0,54.5599,54.5767,54.5346,54.5599,712809.0
2020-01-13 15:40:00,64.89,64.9,64.81,64.81,931449.0,54.5599,54.5683,54.4926,54.4926,931449.0
2020-01-13 15:50:00,64.81,64.83,64.75,64.8,2148202.0,54.4926,54.5094,54.4422,54.4842,2148202.0
2020-01-14 09:30:00,64.79,64.88,64.74,64.83,317495.0,54.4758,54.5515,54.4338,54.5094,317495.0
2020-01-14 09:40:00,64.84,65.0,64.83,64.87,588970.0,54.5178,54.6524,54.5094,54.5431,588970.0
2020-01-14 09:50:00,64.87,64.88,64.8,64.81,203921.0,54.5431,54.5515,54.4842,54.4926,203921.0
2020-01-14 10:00:00,64.81,64.83,64.62,64.62,398265.0,54.4926,54.5094,54.3329,54.3329,398265.0
2020-01-14 10:10:00,64.62,64.77,64.62,64.7,314481.0,54.3329,54.459,54.3329,54.4001,314481.0
2020-01-14 10:20:00,64.69,64.76,64.67,64.75,237140.0,54.3917,54.4506,54.3749,54.4422,237140.0
2020-01-14 10:30:00,64.75,64.79,64.72,64.76,177619.0,54.4422,54.4758,54.4169,54.4506,177619.0
2020-01-14 10:40:00,64.75,64.82,64.74,64.78,299894.0,54.4422,54.501,54.4338,54.4674,299894.0
2020-01-14 10:50:00,64.79,64.83,64.77,64.79,106151.0,54.4758,54.5094,54.459,54.4758,106151.0
2020-01-14 11:00:00,64.78,64.83,64.77,64.8,105603.0,54.4674,54.5094,54.459,54.4842,105603.0
2020-01-14 11:10:00,64.79,64.79,64.71,64.73,314885.0,54.4758,54.4758,54.4085,54.4253,314885.0
2020-01-14 11:20:00,64.72,64.72,64.62,64.64,140297.0,54.4169,54.4169,54.3329,54.3497,140297.0
2020-01-14 11:30:00,64.63,64.67,64.55,64.55,129118.0,54.3413,54.3749,54.274,54.274,129118.0
2020-01-14 11:40:00,64.55,64.57,64.53,64.55,207479.0,54.274,54.2908,54.2572,54.274,207479.0
2020-01-14 11:50:00,64.55,64.58,64.5,64.58,362055.0,54.274,54.2992,54.232,54.2992,362055.0
2020-01-14 12:00:00,64.58,64.6,64.55,64.57,107899.0,54.2992,54.316,54.274,54.2908,107899.0
2020-01-14 12:10:00,64.57,64.61,64.55,64.55,140589.0,54.2908,54.3244,54.274,54.274,140589.0
2020-01-14 12:20:00,64.56,64.62,64.55,64.62,92083.0,54.2824,54.3329,54.274,54.3329,92083.0
2020-01-14 12:30:00,64.62,64.67,64.62,64.67,62057.0,54.3329,54.3749,54.3329,54.3749,62057.0
2020-01-14 12:40:00,64.66,64.71,64.66,64.7,102778.0,54.3665,54.4085,54.3665,54.4001,102778.0
2020-01-14 12:50:00,64.71,64.75,64.7,64.71,181625.0,54.4085,54.4422,54.4001,54.4085,181625.0
2020-01-14 13:00:00,64.72,64.72,64.68,64.68,72121.0,54.4169,54.4169,54.3833,54.3833,72121.0
2020-01-14 13:10:00,64.67,64.71,64.67,64.68,60952.0,54.3749,54.4085,54.3749,54.3833,60952.0
2020-01-14 13:20:00,64.69,64.69,64.65,64.65,103007.0,54.3917,54.3917,54.3581,54.3581,103007.0
2020-01-14 13:30:00,64.64,64.66,64.57,64.61,517600.0,54.3497,54.3665,54.2908,54.3244,517600.0
2020-01-14 13:40:00,64.62,64.69,64.6,64.69,149967.0,54.3329,54.3917,54.316,54.3917,149967.0
2020-01-14 13:50:00,64.68,64.74,64.66,64.7,209449.0,54.3833,54.4338,54.3665,54.4001,209449.0
2020-01-14 14:00:00,64.7,64.75,64.67,64.72,210885.0,54.4001,54.4422,54.3749,54.4169,210885.0
2020-01-14 14:10:00,64.71,64.76,64.66,64.75,225606.0,54.4085,54.4506,54.3665,54.4422,225606.0
2020-01-14 14:20:00,64.76,64.76,64.71,64.71,152285.0,54.4506,54.4506,54.4085,54.4085,152285.0
2020-01-14 14:30:00,64.71,64.75,64.7,64.73,506219.0,54.4085,54.4422,54.4001,54.4253,506219.0
2020-01-14 14:40:00,64.73,64.74,64.68,64.68,155338.0,54.4253,54.4338,54.3833,54.3833,155338.0
2020-01-14 14:50:00,64.69,64.7,64.65,64.67,245015.0,54.3917,54.4001,54.3581,54.3749,245015.0
2020-01-14 15:00:00,64.67,64.68,64.64,64.67,201569.0,54.3749,54.3833,54.3497,54.3749,201569.0
2020-01-14 15:10:00,64.67,64.69,64.63,64.67,128762.0,54.3749,54.3917,54.3413,54.3749,128762.0
2020-01-14 15:20:00,64.67,64.71,64.62,64.64,207280.0,54.3749,54.4085,54.3329,54.3497,207280.0
2020-01-14 15:30:00,64.65,64.84,64.64,64.82,397017.0,54.3581,54.5178,54.3497,54.501,397017.0
2020-01-14 15:40:00,64.82,64.87,64.8,64.85,319598.0,54.501,54.5431,54.4842,54.5262,319598.0
2020-01-14 15:50:00,64.85,64.98,64.82,64.97,2168252.0,54.5262,54.6355,54.501,54.6271,2168252.0
2020-01-15 09:30:00,65.12,65.46,65.11,65.43,854900.0,54.7533,55.0391,54.7449,55.0139,854900.0
2020-01-15 09:40:00,65.43,65.53,65.43,65.44,601581.0,55.0139,55.098,55.0139,55.0223,601581.0
2020-01-15 09:50:00,65.44,65.5,65.42,65.47,377243.0,55.0223,55.0728,55.0055,55.0475,377243.0
2020-01-15 10:00:00,65.47,65.51,65.41,65.43,359018.0,55.0475,55.0812,54.9971,55.0139,359018.0
2020-01-15 10:10:00,65.44,65.53,65.42,65.52,257132.0,55.0223,55.098,55.0055,55.0896,257132.0
2020-01-15 10:20:00,65.53,65.56,65.49,65.54,246590.0,55.098,55.1232,55.0644,55.1064,246590.0
2020-01-15 10:30:00,65.54,65.61,65.53,65.59,363743.0,55.1064,55.1653,55.098,55.1484,363743.0
2020-01-15 10:40:00,65.59,65.72,65.58,65.71,422736.0,55.1484,55.2577,55.14,55.2493,422736.0
2020-01-15 10:50:00,65.72,65.76,65.64,65.65,386672.0,55.2577,55.2914,55.1905,55.1989,386672.0
2020-01-15 11:00:00,65.65,65.68,65.59,65.62,424568.0,55.1989,55.2241,55.1484,55.1737,424568.0
2020-01-15 11:10:00,65.62,65.62,65.55,65.59,271864.0,55.1737,55.1737,55.1148,55.1484,271864.0
2020-01-15 11:20:00,65.59,65.71,65.57,65.71,207825.0,55.1484,55.2493,55.1316,55.2493,207825.0
2020-01-15 11:30:00,65.72,65.84,65.71,65.82,758965.0,55.2577,55.3586,55.2493,55.3418,758965.0
2020-01-15 11:40:00,65.81,65.86,65.81,65.84,338321.0,55.3334,55.3755,55.3334,55.3586,338321.0
2020-01-15 11:50:00,65.84,65.86,65.75,65.8,394004.0,55.3586,55.3755,55.283,55.325,394004.0
2020-01-15 12:00:00,65.79,65.85,65.75,65.76,197562.0,55.3166,55.367,55.283,55.2914,197562.0
2020-01-15 12:10:00,65.77,65.79,65.74,65.76,287622.0,55.2998,55.3166,55.2746,55.2914,287622.0
2020-01-15 12:20:00,65.75,65.79,65.72,65.73,260211.0,55.283,55.3166,55.2577,55.2662,260211.0
2020-01-15 12:30:00,65.73,65.81,65.72,65.78,307394.0,55.2662,55.3334,55.2577,55.3082,307394.0
2020-01-15 12:40:00,65.78,65.8,65.74,65.8,235139.0,55.3082,55.325,55.2746,55.325,235139.0
2020-01-15 12:50:00,65.79,65.82,65.68,65.69,382017.0,55.3166,55.3418,55.2241,55.2325,382017.0
2020-01-15 13:00:00,65.68,65.8,65.68,65.79,252347.0,55.2241,55.325,55.2241,55.3166,252347.0
2020-01-15 13:10:00,65.79,65.83,65.77,65.82,168119.0,55.3166,55.3502,55.2998,55.3418,168119.0
2020-01-15 13:20:00,65.82,65.83,65.79,65.81,118162.0,55.3418,55.3502,55.3166,55.3334,118162.0
2020-01-15 13:30:00,65.81,65.85,65.81,65.85,179856.0,55.3334,55.367,55.3334,55.367,179856.0
2020-01-15 13:40:00,65.85,65.92,65.84,65.89,122044.0,55.367,55.4259,55.3586,55.4007,122044.0
2020-01-15 13:50:00,65.89,65.92,65.88,65.92,295042.0,55.4007,55.4259,55.3923,55.4259,295042.0
2020-01-15 14:00:00,65.92,65.95,65.88,65.91,282625.0,55.4259,55.4511,55.3923,55.4175,282625.0
2020-01-15 14:10:00,65.9,65.98,65.9,65.97,243217.0,55.4091,55.4764,55.4091,55.4679,243217.0
2020-01-15 14:20:00,65.97,65.98,65.95,65.95,329181.0,55.4679,55.4764,55.4511,55.4511,329181.0
2020-01-15 14:30:00,65.96,65.99,65.91,65.97,322697.0,55.4595,55.4848,55.4175,55.4679,322697.0
2020-01-15 14:40:00,65.97,66.0,65.93,65.94,175376.0,55.4679,55.4932,55.4343,55.4427,175376.0
2020-01-15 14:50:00,65.94,65.96,65.92,65.92,224692.0,55.4427,55.4595,55.4259,55.4259,224692.0
2020-01-15 15:00:00,65.92,65.93,65.79,65.8,308653.0,55.4259,55.4343,55.3166,55.325,308653.0
2020-01-15 15:10:00,65.8,65.86,65.8,65.83,211468.0,55.325,55.3755,55.325,55.3502,211468.0
2020-01-15 15:20:00,65.83,65.88,65.82,65.88,438039.0,55.3502,55.3923,55.3418,55.3923,438039.0
2020-01-15 15:30:00,65.88,65.89,65.8,65.86,482955.0,55.3923,55.4007,55.325,55.3755,482955.0
2020-01-15 15:40:00,65.87,65.92,65.82,65.85,771869.0,55.3839,55.4259,55.3418,55.367,771869.0
2020-01-15 15:50:00,65.86,65.91,65.79,65.89,2091543.0,55.3755,55.4175,55.3166,55.4007,2091543.0
2020-01-16 09:30:00,65.94,66.06,65.92,65.98,378196.0,55.4427,55.5436,55.4259,55.4764,378196.0
2020-01-16 09:40:00,65.97,66.15,65.96,66.13,328706.0,55.4679,55.6193,55.4595,55.6025,328706.0
2020-01-16 09:50:00,66.13,66.15,66.06,66.11,227201.0,55.6025,55.6193,55.5436,55.5857,227201.0
2020-01-16 10:00:00,66.11,66.14,66.07,66.13,236759.0,55.5857,55.6109,55.552,55.6025,236759.0
2020-01-16 10:10:00,66.13,66.13,66.07,66.11,157196.0,55.6025,55.6025,55.552,55.5857,157196.0
2020-01-16 10:20:00,66.11,66.16,66.08,66.15,225121.0,55.5857,55.6277,55.5604,55.6193,225121.0
2020-01-16 10:30:00,66.15,66.16,66.08,66.08,166137.0,55.6193,55.6277,55.5604,55.5604,166137.0
2020-01-16 10:40:00,66.09,66.11,66.04,66.05,174978.0,55.5688,55.5857,55.5268,55.5352,174978.0
2020-01-16 10:50:00,66.04,66.12,66.0,66.08,201672.0,55.5268,55.5941,55.4932,55.5604,201672.0
2020-01-16 11:00:00,66.09,66.15,66.08,66.14,389065.0,55.5688,55.6193,55.5604,55.6109,389065.0
2020-01-16 11:10:00,66.15,66.22,66.14,66.17,190104.0,55.6193,55.6781,55.6109,55.6361,190104.0
2020-01-16 11:20:00,66.16,66.17,66.13,66.14,187162.0,55.6277,55.6361,55.6025,55.6109,187162.0
2020-01-16 11:30:00,66.15,66.22,66.12,66.21,110890.0,55.6193,55.6781,55.5941,55.6697,110890.0
2020-01-16 11:40:00,66.22,66.27,66.2,66.26,205856.0,55.6781,55.7202,55.6613,55.7118,205856.0
2020-01-16 11:50:00,66.25,66.29,66.23,66.27,269938.0,55.7034,55.737,55.6866,55.7202,269938.0
2020-01-16 12:00:00,66.27,66.3,66.19,66.2,260995.0,55.7202,55.7454,55.6529,55.6613,260995.0
2020-01-16 12:10:00,66.2,66.21,66.15,66.19,124542.0,55.6613,55.6697,55.6193,55.6529,124542.0
2020-01-16 12:20:00,66.2,66.23,66.17,66.2,202524.0,55.6613,55.6866,55.6361,55.6613,202524.0
2020-01-16 12:30:00,66.2,66.23,66.18,66.22,154067.0,55.6613,55.6866,55.6445,55.6781,154067.0
2020-01-16 12:40:00,66.22,66.26,66.21,66.25,147631.0,55.6781,55.7118,55.6697,55.7034,147631.0
2020-01-16 12:50:00,66.25,66.26,66.21,66.23,153015.0,55.7034,55.7118,55.6697,55.6866,153015.0
2020-01-16 13:00:00,66.24,66.25,66.21,66.25,111840.0,55.695,55.7034,55.6697,55.7034,111840.0
2020-01-16 13:10:00,66.25,66.29,66.24,66.25,156501.0,55.7034,55.737,55.695,55.7034,156501.0
2020-01-16 13:20:00,66.26,66.26,66.21,66.22,111107.0,55.7118,55.7118,55.6697,55.6781,111107.0
2020-01-16 13:30:00,66.22,66.25,66.2,66.2,149029.0,55.6781,55.7034,55.6613,55.6613,149029.0
2020-01-16 13:40:00,66.21,66.24,66.19,66.21,97198.0,55.6697,55.695,55.6529,55.6697,97198.0
2020-01-16 13:50:00,66.22,66.25,66.22,66.25,178068.0,55.6781,55.7034,55.6781,55.7034,178068.0
2020-01-16 14:00:00,66.25,66.28,66.24,66.24,90153.0,55.7034,55.7286,55.695,55.695,90153.0
2020-01-16 14:10:00,66.24,66.24,66.2,66.22,151010.0,55.695,55.695,55.6613,55.6781,151010.0
2020-01-16 14:20:00,66.22,66.26,66.21,66.25,132792.0,55.6781,55.7118,55.6697,55.7034,132792.0
2020-01-16 14:30:00,66.25,66.27,66.23,66.24,46683.0,55.7034,55.7202,55.6866,55.695,46683.0
2020-01-16 14:40:00,66.24,66.28,66.23,66.27,99015.0,55.695,55.7286,55.6866,55.7202,99015.0
2020-01-16 14:50:00,66.27,66.31,66.26,66.3,176384.0,55.7202,55.7538,55.7118,55.7454,176384.0
2020-01-16 15:00:00,66.31,66.37,66.29,66.37,165803.0,55.7538,55.8043,55.737,55.8043,165803.0
2020-01-16 15:10:00,66.36,66.37,66.31,66.33,343058.0,55.7959,55.8043,55.7538,55.7706,343058.0
2020-01-16 15:20:00,66.32,66.33,66.23,66.24,211568.0,55.7622,55.7706,55.6866,55.695,211568.0
2020-01-16 15:30:00,66.24,66.27,66.18,66.19,294967.0,55.695,55.7202,55.6445,55.6529,294967.0
2020-01-16 15:40:00,66.19,66.28,66.18,66.22,373517.0,55.6529,55.7286,55.6445,55.6781,373517.0
2020-01-16 15:50:00,66.22,66.31,66.21,66.3,1991893.0,55.6781,55.7538,55.6697,55.7454,1991893.0
2020-01-17 09:30:00,66.28,66.51,66.27,66.44,894148.0,55.7286,55.922,55.7202,55.8631,894148.0
2020-01-17 09:40:00,66.44,66.5,66.31,66.31,196104.0,55.8631,55.9136,55.7538,55.7538,196104.0
2020-01-17 09:50:00,66.32,66.41,66.29,66.31,221667.0,55.7622,55.8379,55.737,55.7538,221667.0
2020-01-17 10:00:00,66.3,66.36,66.16,66.2,388551.0,55.7454,55.7959,55.6277,55.6613,388551.0
2020-01-17 10:10:00,66.21,66.23,66.1,66.23,318280.0,55.6697,55.6866,55.5772,55.6866,318280.0
2020-01-17 10:20:00,66.23,66.26,66.16,66.26,187059.0,55.6866,55.7118,55.6277,55.7118,187059.0
2020-01-17 10:30:00,66.26,66.39,66.26,66.35,225747.0,55.7118,55.8211,55.7118,55.7874,225747.0
2020-01-17 10:40:00,66.35,66.36,66.3,66.31,134497.0,55.7874,55.7959,55.7454,55.7538,134497.0
2020-01-17 10:50:00,66.31,66.4,66.28,66.35,147887.0,55.7538,55.8295,55.7286,55.7874,147887.0
2020-01-17 11:00:00,66.35,66.43,66.34,66.38,136186.0,55.7874,55.8547,55.779,55.8127,136186.0
2020-01-17 11:10:00,66.39,66.49,66.38,66.47,398256.0,55.8211,55.9052,55.8127,55.8883,398256.0
2020-01-17 11:20:00,66.47,66.55,66.43,66.44,310519.0,55.8883,55.9556,55.8547,55.8631,310519.0
2020-01-17 11:30:00,66.44,66.5,66.41,66.42,319371.0,55.8631,55.9136,55.8379,55.8463,319371.0
2020-01-17 11:40:00,66.42,66.48,66.4,66.48,219858.0,55.8463,55.8968,55.8295,55.8968,219858.0
2020-01-17 11:50:00,66.48,66.53,66.46,66.53,201650.0,55.8968,55.9388,55.8799,55.9388,201650.0
2020-01-17 12:00:00,66.53,66.59,66.52,66.58,191384.0,55.9388,55.9892,55.9304,55.9808,191384.0
2020-01-17 12:10:00,66.57,66.58,66.53,66.55,171827.0,55.9724,55.9808,55.9388,55.9556,171827.0
2020-01-17 12:20:00,66.55,66.63,66.55,66.61,84770.0,55.9556,56.0229,55.9556,56.0061,84770.0
2020-01-17 12:30:00,66.62,66.62,66.57,66.58,192475.0,56.0145,56.0145,55.9724,55.9808,192475.0
2020-01-17 12:40:00,66.58,66.63,66.56,66.6,93424.0,55.9808,56.0229,55.964,55.9977,93424.0
2020-01-17 12:50:00,66.6,66.64,66.6,66.61,162542.0,55.9977,56.0313,55.9977,56.0061,162542.0
2020-01-17 13:00:00,66.61,66.62,66.57,66.62,323910.0,56.0061,56.0145,55.9724,56.0145,323910.0
2020-01-17 13:10:00,66.62,66.65,66.61,66.65,204115.0,56.0145,56.0397,56.0061,56.0397,204115.0
2020-01-17 13:20:00,66.66,66.67,66.61,66.67,114637.0,56.0481,56.0565,56.0061,56.0565,114637.0
2020-01-17 13:30:00,66.67,66.72,66.66,66.7,195462.0,56.0565,56.0985,56.0481,56.0817,195462.0
2020-01-17 13:40:00,66.7,66.71,66.64,66.65,224094.0,56.0817,56.0901,56.0313,56.0397,224094.0
2020-01-17 13:50:00,66.65,66.7,66.64,66.7,109341.0,56.0397,56.0817,56.0313,56.0817,109341.0
2020-01-17 14:00:00,66.69,66.7,66.66,66.7,73742.0,56.0733,56.0817,56.0481,56.0817,73742.0
2020-01-17 14:10:00,66.71,66.76,66.7,66.76,152532.0,56.0901,56.1322,56.0817,56.1322,152532.0
2020-01-17 14:20:00,66.76,66.77,66.74,66.76,174449.0,56.1322,56.1406,56.1154,56.1322,174449.0
2020-01-17 14:30:00,66.75,66.76,66.68,66.73,213611.0,56.1238,56.1322,56.0649,56.107,213611.0
2020-01-17 14:40:00,66.74,66.78,66.73,66.76,192328.0,56.1154,56.149,56.107,56.1322,192328.0
2020-01-17 14:50:00,66.76,66.79,66.74,66.78,81859.0,56.1322,56.1574,56.1154,56.149,81859.0
2020-01-17 15:00:00,66.78,66.84,66.78,66.81,243630.0,56.149,56.1994,56.149,56.1742,243630.0
2020-01-17 15:10:00,66.81,66.82,66.75,66.76,199237.0,56.1742,56.1826,56.1238,56.1322,199237.0
2020-01-17 15:20:00,66.76,66.8,66.75,66.78,445755.0,56.1322,56.1658,56.1238,56.149,445755.0
2020-01-17 15:30:00,66.78,66.83,66.76,66.79,369820.0,56.149,56.191,56.1322,56.1574,369820.0
2020-01-17 15:40:00,66.78,66.8,66.72,66.8,431349.0,56.149,56.1658,56.0985,56.1658,431349.0
2020-01-17 15:50:00,66.8,66.85,66.76,66.78,1366963.0,56.1658,56.2079,56.1322,56.149,1366963.0
2020-01-21 09:30:00,66.91,67.06,66.74,66.79,509914.0,56.2583,56.3844,56.1154,56.1574,509914.0
2020-01-21 09:40:00,66.79,66.8,66.67,66.75,295887.0,56.1574,56.1658,56.0565,56.1238,295887.0
2020-01-21 09:50:00,66.76,66.79,66.64,66.67,224474.0,56.1322,56.1574,56.0313,56.0565,224474.0
2020-01-21 10:00:00,66.68,66.79,66.66,66.68,308400.0,56.0649,56.1574,56.0481,56.0649,308400.0
2020-01-21 10:10:00,66.68,66.8,66.66,66.69,503724.0,56.0649,56.1658,56.0481,56.0733,503724.0
2020-01-21 10:20:00,66.7,66.88,66.69,66.88,323908.0,56.0817,56.2331,56.0733,56.2331,323908.0
2020-01-21 10:30:00,66.88,66.9,66.84,66.86,446837.0,56.2331,56.2499,56.1994,56.2163,446837.0
2020-01-21 10:40:00,66.86,66.9,66.81,66.83,267154.0,56.2163,56.2499,56.1742,56.191,267154.0
2020-01-21 10:50:00,66.83,66.97,66.82,66.95,174054.0,56.191,56.3087,56.1826,56.2919,174054.0
2020-01-21 11:00:00,66.95,67.0,66.93,66.98,209614.0,56.2919,56.334,56.2751,56.3172,209614.0
2020-01-21 11:10:00,66.98,67.02,66.96,67.02,161181.0,56.3172,56.3508,56.3003,56.3508,161181.0
2020-01-21 11:20:00,67.02,67.09,67.0,67.05,187253.0,56.3508,56.4096,56.334,56.376,187253.0
2020-01-21 11:30:00,67.05,67.07,66.97,66.97,195388.0,56.376,56.3928,56.3087,56.3087,195388.0
2020-01-21 11:40:00,66.97,67.02,66.94,66.96,443639.0,56.3087,56.3508,56.2835,56.3003,443639.0
2020-01-21 11:50:00,66.96,66.98,66.93,66.94,161764.0,56.3003,56.3172,56.2751,56.2835,161764.0
2020-01-21 12:00:00,66.93,66.97,66.88,66.96,246826.0,56.2751,56.3087,56.2331,56.3003,246826.0
2020-01-21 12:10:00,66.97,66.99,66.94,66.98,174047.0,56.3087,56.3256,56.2835,56.3172,174047.0
2020-01-21 12:20:00,66.97,66.97,66.93,66.94,130360.0,56.3087,56.3087,56.2751,56.2835,130360.0
2020-01-21 12:30:00,66.95,67.02,66.94,67.02,223988.0,56.2919,56.3508,56.2835,56.3508,223988.0
2020-01-21 12:40:00,67.02,67.05,67.0,67.01,139363.0,56.3508,56.376,56.334,56.3424,139363.0
2020-01-21 12:50:00,67.01,67.08,67.0,67.07,129342.0,56.3424,56.4012,56.334,56.3928,129342.0
2020-01-21 13:00:00,67.07,67.08,67.03,67.06,139019.0,56.3928,56.4012,56.3592,56.3844,139019.0
2020-01-21 13:10:00,67.07,67.11,67.06,67.09,126797.0,56.3928,56.4265,56.3844,56.4096,126797.0
2020-01-21 13:20:00,67.09,67.1,67.03,67.08,309689.0,56.4096,56.4181,56.3592,56.4012,309689.0
2020-01-21 13:30:00,67.08,67.15,67.05,67.13,182656.0,56.4012,56.4601,56.376,56.4433,182656.0
2020-01-21 13:40:00,67.13,67.24,67.12,67.24,183943.0,56.4433,56.5358,56.4349,56.5358,183943.0
2020-01-21 13:50:00,67.25,67.31,67.22,67.3,201592.0,56.5442,56.5946,56.519,56.5862,201592.0
2020-01-21 14:00:00,67.3,67.36,67.28,67.34,288726.0,56.5862,56.6367,56.5694,56.6198,288726.0
2020-01-21 14:10:00,67.35,67.39,67.33,67.38,169469.0,56.6283,56.6619,56.6114,56.6535,169469.0
2020-01-21 14:20:00,67.38,67.4,67.33,67.34,222013.0,56.6535,56.6703,56.6114,56.6198,222013.0
2020-01-21 14:30:00,67.34,67.34,67.26,67.31,169425.0,56.6198,56.6198,56.5526,56.5946,169425.0
2020-01-21 14:40:00,67.32,67.33,67.27,67.33,158765.0,56.603,56.6114,56.561,56.6114,158765.0
2020-01-21 14:50:00,67.33,67.33,67.24,67.24,188949.0,56.6114,56.6114,56.5358,56.5358,188949.0
2020-01-21 15:00:00,67.24,67.27,67.21,67.27,167437.0,56.5358,56.561,56.5105,56.561,167437.0
2020-01-21 15:10:00,67.27,67.29,67.25,67.26,254278.0,56.561,56.5778,56.5442,56.5526,254278.0
2020-01-21 15:20:00,67.26,67.26,67.2,67.24,187077.0,56.5526,56.5526,56.5021,56.5358,187077.0
2020-01-21 15:30:00,67.25,67.26,67.19,67.23,247524.0,56.5442,56.5526,56.4937,56.5274,247524.0
2020-01-21 15:40:00,67.23,67.27,67.21,67.21,505633.0,56.5274,56.561,56.5105,56.5105,505633.0
2020-01-21 15:50:00,67.22,67.38,67.18,67.35,3106431.0,56.519,56.6535,56.4853,56.6283,3106431.0
2020-01-22 09:30:00,67.5,67.65,67.4,67.59,466495.0,56.7544,56.8805,56.6703,56.83,466495.0
2020-01-22 09:40:00,67.59,67.71,67.53,67.66,352694.0,56.83,56.9309,56.7796,56.8889,352694.0
2020-01-22 09:50:00,67.66,67.71,67.64,67.67,491243.0,56.8889,56.9309,56.8721,56.8973,491243.0
2020-01-22 10:00:00,67.66,67.69,67.61,67.62,331484.0,56.8889,56.9141,56.8469,56.8553,331484.0
2020-01-22 10:10:00,67.62,67.64,67.56,67.61,289551.0,56.8553,56.8721,56.8048,56.8469,289551.0
2020-01-22 10:20:00,67.61,67.67,67.6,67.64,264633.0,56.8469,56.8973,56.8385,56.8721,264633.0
2020-01-22 10:30:00,67.64,67.69,67.6,67.69,248519.0,56.8721,56.9141,56.8385,56.9141,248519.0
2020-01-22 10:40:00,67.68,67.75,67.59,67.6,280099.0,56.9057,56.9646,56.83,56.8385,280099.0
2020-01-22 10:50:00,67.6,67.62,67.53,67.53,237202.0,56.8385,56.8553,56.7796,56.7796,237202.0
2020-01-22 11:00:00,67.53,67.6,67.5,67.6,373689.0,56.7796,56.8385,56.7544,56.8385,373689.0
2020-01-22 11:10:00,67.6,67.64,67.57,67.62,431310.0,56.8385,56.8721,56.8132,56.8553,431310.0
2020-01-22 11:20:00,67.61,67.63,67.57,67.61,133774.0,56.8469,56.8637,56.8132,56.8469,133774.0
2020-01-22 11:30:00,67.61,67.63,67.6,67.63,168772.0,56.8469,56.8637,56.8385,56.8637,168772.0
2020-01-22 11:40:00,67.63,67.69,67.61,67.64,182430.0,56.8637,56.9141,56.8469,56.8721,182430.0
2020-01-22 11:50:00,67.64,67.66,67.6,67.61,114713.0,56.8721,56.8889,56.8385,56.8469,114713.0
2020-01-22 12:00:00,67.6,67.65,67.58,67.65,139061.0,56.8385,56.8805,56.8216,56.8805,139061.0
2020-01-22 12:10:00,67.64,67.68,67.62,67.63,117786.0,56.8721,56.9057,56.8553,56.8637,117786.0
2020-01-22 12:20:00,67.62,67.65,67.6,67.6,74535.0,56.8553,56.8805,56.8385,56.8385,74535.0
2020-01-22 12:30:00,67.61,67.67,67.6,67.65,101744.0,56.8469,56.8973,56.8385,56.8805,101744.0
2020-01-22 12:40:00,67.65,67.66,67.62,67.65,73579.0,56.8805,56.8889,56.8553,56.8805,73579.0
2020-01-22 12:50:00,67.65,67.68,67.64,67.68,122055.0,56.8805,56.9057,56.8721,56.9057,122055.0
2020-01-22 13:00:00,67.67,67.72,67.67,67.7,81074.0,56.8973,56.9394,56.8973,56.9225,81074.0
2020-01-22 13:10:00,67.7,67.75,67.64,67.73,119730.0,56.9225,56.9646,56.8721,56.9478,119730.0
2020-01-22 13:20:00,67.73,67.75,67.68,67.73,130139.0,56.9478,56.9646,56.9057,56.9478,130139.0
2020-01-22 13:30:00,67.73,67.76,67.71,67.71,169719.0,56.9478,56.973,56.9309,56.9309,169719.0
2020-01-22 13:40:00,67.72,67.77,67.71,67.75,167985.0,56.9394,56.9814,56.9309,56.9646,167985.0
2020-01-22 13:50:00,67.75,67.77,67.71,67.76,90200.0,56.9646,56.9814,56.9309,56.973,90200.0
2020-01-22 14:00:00,67.76,67.77,67.71,67.75,126304.0,56.973,56.9814,56.9309,56.9646,126304.0
2020-01-22 14:10:00,67.75,67.77,67.73,67.74,184223.0,56.9646,56.9814,56.9478,56.9562,184223.0
2020-01-22 14:20:00,67.74,67.76,67.69,67.69,126229.0,56.9562,56.973,56.9141,56.9141,126229.0
2020-01-22 14:30:00,67.69,67.73,67.68,67.7,164172.0,56.9141,56.9478,56.9057,56.9225,164172.0
2020-01-22 14:40:00,67.7,67.73,67.69,67.7,132353.0,56.9225,56.9478,56.9141,56.9225,132353.0
2020-01-22 14:50:00,67.71,67.72,67.68,67.7,125439.0,56.9309,56.9394,56.9057,56.9225,125439.0
2020-01-22 15:00:00,67.69,67.72,67.65,67.7,163827.0,56.9141,56.9394,56.8805,56.9225,163827.0
2020-01-22 15:10:00,67.7,67.7,67.64,67.66,212149.0,56.9225,56.9225,56.8721,56.8889,212149.0
2020-01-22 15:20:00,67.65,67.66,67.51,67.52,218934.0,56.8805,56.8889,56.7628,56.7712,218934.0
2020-01-22 15:30:00,67.52,67.59,67.52,67.57,284619.0,56.7712,56.83,56.7712,56.8132,284619.0
2020-01-22 15:40:00,67.57,67.58,67.47,67.58,747635.0,56.8132,56.8216,56.7292,56.8216,747635.0
2020-01-22 15:50:00,67.58,67.63,67.55,67.56,1247901.0,56.8216,56.8637,56.7964,56.8048,1247901.0
2020-01-23 09:30:00,67.57,67.75,67.5,67.74,647809.0,56.8132,56.9646,56.7544,56.9562,647809.0
2020-01-23 09:40:00,67.73,67.82,67.71,67.8,254131.0,56.9478,57.0234,56.9309,57.0066,254131.0
2020-01-23 09:50:00,67.81,67.94,67.8,67.82,727532.0,57.015,57.1243,57.0066,57.0234,727532.0
2020-01-23 10:00:00,67.82,67.95,67.78,67.84,272409.0,57.0234,57.1327,56.9898,57.0402,272409.0
2020-01-23 10:10:00,67.84,67.85,67.75,67.81,203218.0,57.0402,57.0487,56.9646,57.015,203218.0
2020-01-23 10:20:00,67.81,67.81,67.66,67.69,237058.0,57.015,57.015,56.8889,56.9141,237058.0
2020-01-23 10:30:00,67.7,67.75,67.69,67.71,246656.0,56.9225,56.9646,56.9141,56.9309,246656.0
2020-01-23 10:40:00,67.7,67.76,67.68,67.73,192526.0,56.9225,56.973,56.9057,56.9478,192526.0
2020-01-23 10:50:00,67.72,67.79,67.7,67.71,286605.0,56.9394,56.9982,56.9225,56.9309,286605.0
2020-01-23 11:00:00,67.71,67.72,67.66,67.69,117203.0,56.9309,56.9394,56.8889,56.9141,117203.0
2020-01-23 11:10:00,67.69,67.7,67.63,67.65,116116.0,56.9141,56.9225,56.8637,56.8805,116116.0
2020-01-23 11:20:00,67.65,67.72,67.62,67.7,143887.0,56.8805,56.9394,56.8553,56.9225,143887.0
2020-01-23 11:30:00,67.7,67.78,67.67,67.78,232981.0,56.9225,56.9898,56.8973,56.9898,232981.0
2020-01-23 11:40:00,67.77,67.77,67.64,67.68,236955.0,56.9814,56.9814,56.8721,56.9057,236955.0
2020-01-23 11:50:00,67.67,67.71,67.65,67.7,97389.0,56.8973,56.9309,56.8805,56.9225,97389.0
2020-01-23 12:00:00,67.7,67.8,67.7,67.79,161610.0,56.9225,57.0066,56.9225,56.9982,161610.0
2020-01-23 12:10:00,67.79,67.86,67.79,67.85,82121.0,56.9982,57.0571,56.9982,57.0487,82121.0
2020-01-23 12:20:00,67.85,67.86,67.8,67.82,44108.0,57.0487,57.0571,57.0066,57.0234,44108.0
2020-01-23 12:30:00,67.82,67.85,67.79,67.8,82737.0,57.0234,57.0487,56.9982,57.0066,82737.0
2020-01-23 12:40:00,67.8,67.87,67.79,67.84,196884.0,57.0066,57.0655,56.9982,57.0402,196884.0
2020-01-23 12:50:00,67.84,67.85,67.8,67.84,89031.0,57.0402,57.0487,57.0066,57.0402,89031.0
2020-01-23 13:00:00,67.84,67.85,67.74,67.76,125311.0,57.0402,57.0487,56.9562,56.973,125311.0
2020-01-23 13:10:00,67.76,67.85,67.75,67.84,117868.0,56.973,57.0487,56.9646,57.0402,117868.0
2020-01-23 13:20:00,67.84,67.87,67.77,67.78,333027.0,57.0402,57.0655,56.9814,56.9898,333027.0
2020-01-23 13:30:00,67.78,67.82,67.77,67.81,108757.0,56.9898,57.0234,56.9814,57.015,108757.0
2020-01-23 13:40:00,67.8,67.88,67.8,67.87,216141.0,57.0066,57.0739,57.0066,57.0655,216141.0
2020-01-23 13:50:00,67.87,67.91,67.85,67.91,309887.0,57.0655,57.0991,57.0487,57.0991,309887.0
2020-01-23 14:00:00,67.91,67.92,67.81,67.84,116901.0,57.0991,57.1075,57.015,57.0402,116901.0
2020-01-23 14:10:00,67.84,67.93,67.81,67.91,130167.0,57.0402,57.1159,57.015,57.0991,130167.0
2020-01-23 14:20:00,67.91,67.97,67.91,67.97,205001.0,57.0991,57.1496,57.0991,57.1496,205001.0
2020-01-23 14:30:00,67.97,68.0,67.95,68.0,93174.0,57.1496,57.1748,57.1327,57.1748,93174.0
2020-01-23 14:40:00,68.0,68.04,67.99,68.03,211544.0,57.1748,57.2084,57.1664,57.2,211544.0
2020-01-23 14:50:00,68.03,68.08,68.0,68.06,191671.0,57.2,57.242,57.1748,57.2252,191671.0
2020-01-23 15:00:00,68.06,68.09,68.05,68.05,200349.0,57.2252,57.2505,57.2168,57.2168,200349.0
2020-01-23 15:10:00,68.05,68.07,68.02,68.05,213105.0,57.2168,57.2336,57.1916,57.2168,213105.0
2020-01-23 15:20:00,68.06,68.09,68.03,68.06,215311.0,57.2252,57.2505,57.2,57.2252,215311.0
2020-01-23 15:30:00,68.07,68.13,68.05,68.07,325642.0,57.2336,57.2841,57.2168,57.2336,325642.0
2020-01-23 15:40:00,68.06,68.08,68.02,68.06,420769.0,57.2252,57.242,57.1916,57.2252,420769.0
2020-01-23 15:50:00,68.06,68.2,68.05,68.17,2505393.0,57.2252,57.3429,57.2168,57.3177,2505393.0
2020-01-24 09:30:00,68.0,68.12,67.89,68.11,403777.0,57.1748,57.2757,57.0823,57.2673,403777.0
2020-01-24 09:40:00,68.12,68.27,68.04,68.16,275008.0,57.2757,57.4018,57.2084,57.3093,275008.0
2020-01-24 09:50:00,68.17,68.26,68.12,68.22,191631.0,57.3177,57.3934,57.2757,57.3598,191631.0
2020-01-24 10:00:00,68.23,68.44,68.23,68.39,299666.0,57.3682,57.5447,57.3682,57.5027,299666.0
2020-01-24 10:10:00,68.38,68.43,68.31,68.4,276028.0,57.4943,57.5363,57.4354,57.5111,276028.0
2020-01-24 10:20:00,68.4,68.54,68.39,68.51,329474.0,57.5111,57.6288,57.5027,57.6036,329474.0
2020-01-24 10:30:00,68.52,68.54,68.46,68.48,203958.0,57.612,57.6288,57.5615,57.5784,203958.0
2020-01-24 10:40:00,68.49,68.59,68.45,68.48,484012.0,57.5868,57.6709,57.5531,57.5784,484012.0
2020-01-24 10:50:00,68.48,68.54,68.43,68.43,231218.0,57.5784,57.6288,57.5363,57.5363,231218.0
2020-01-24 11:00:00,68.43,68.48,68.41,68.42,248818.0,57.5363,57.5784,57.5195,57.5279,248818.0
2020-01-24 11:10:00,68.43,68.55,68.43,68.49,188787.0,57.5363,57.6372,57.5363,57.5868,188787.0
2020-01-24 11:20:00,68.48,68.52,68.45,68.52,278169.0,57.5784,57.612,57.5531,57.612,278169.0
2020-01-24 11:30:00,68.53,68.55,68.48,68.51,184673.0,57.6204,57.6372,57.5784,57.6036,184673.0
2020-01-24 11:40:00,68.51,68.57,68.45,68.55,156439.0,57.6036,57.654,57.5531,57.6372,156439.0
2020-01-24 11:50:00,68.55,68.61,68.51,68.53,194496.0,57.6372,57.6877,57.6036,57.6204,194496.0
2020-01-24 12:00:00,68.53,68.56,68.51,68.56,171828.0,57.6204,57.6456,57.6036,57.6456,171828.0
2020-01-24 12:10:00,68.56,68.57,68.4,68.4,461335.0,57.6456,57.654,57.5111,57.5111,461335.0
2020-01-24 12:20:00,68.41,68.46,68.37,68.39,175260.0,57.5195,57.5615,57.4859,57.5027,175260.0
2020-01-24 12:30:00,68.38,68.4,68.25,68.25,202039.0,57.4943,57.5111,57.385,57.385,202039.0
2020-01-24 12:40:00,68.25,68.25,68.14,68.16,408054.0,57.385,57.385,57.2925,57.3093,408054.0
2020-01-24 12:50:00,68.16,68.33,68.15,68.33,206052.0,57.3093,57.4522,57.3009,57.4522,206052.0
2020-01-24 13:00:00,68.33,68.35,68.25,68.26,211262.0,57.4522,57.4691,57.385,57.3934,211262.0
2020-01-24 13:10:00,68.25,68.29,68.21,68.25,119902.0,57.385,57.4186,57.3513,57.385,119902.0
2020-01-24 13:20:00,68.25,68.28,68.23,68.24,136326.0,57.385,57.4102,57.3682,57.3766,136326.0
2020-01-24 13:30:00,68.24,68.31,68.22,68.3,105121.0,57.3766,57.4354,57.3598,57.427,105121.0
2020-01-24 13:40:00,68.29,68.34,68.27,68.27,166323.0,57.4186,57.4607,57.4018,57.4018,166323.0
2020-01-24 13:50:00,68.27,68.3,68.24,68.27,305461.0,57.4018,57.427,57.3766,57.4018,305461.0
2020-01-24 14:00:00,68.26,68.32,68.21,68.29,804323.0,57.3934,57.4438,57.3513,57.4186,804323.0
2020-01-24 14:10:00,68.29,68.31,68.21,68.21,176060.0,57.4186,57.4354,57.3513,57.3513,176060.0
2020-01-24 14:20:00,68.21,68.21,68.1,68.11,413493.0,57.3513,57.3513,57.2589,57.2673,413493.0
2020-01-24 14:30:00,68.11,68.18,68.1,68.16,238308.0,57.2673,57.3261,57.2589,57.3093,238308.0
2020-01-24 14:40:00,68.16,68.18,68.13,68.16,121828.0,57.3093,57.3261,57.2841,57.3093,121828.0
2020-01-24 14:50:00,68.16,68.28,68.15,68.26,453463.0,57.3093,57.4102,57.3009,57.3934,453463.0
2020-01-24 15:00:00,68.26,68.31,68.24,68.29,253195.0,57.3934,57.4354,57.3766,57.4186,253195.0
2020-01-24 15:10:00,68.3,68.32,68.24,68.31,298436.0,57.427,57.4438,57.3766,57.4354,298436.0
2020-01-24 15:20:00,68.31,68.36,68.31,68.31,193821.0,57.4354,57.4775,57.4354,57.4354,193821.0
2020-01-24 15:30:00,68.3,68.32,68.2,68.21,412947.0,57.427,57.4438,57.3429,57.3513,412947.0
2020-01-24 15:40:00,68.21,68.31,68.17,68.3,371218.0,57.3513,57.4354,57.3177,57.427,371218.0
2020-01-24 15:50:00,68.3,68.41,68.27,68.38,1198162.0,57.427,57.5195,57.4018,57.4943,1198162.0
2020-01-27 09:30:00,68.32,68.8,68.3,68.39,1025636.0,57.4438,57.8474,57.427,57.5027,1025636.0
2020-01-27 09:40:00,68.4,68.55,68.38,68.5,444303.0,57.5111,57.6372,57.4943,57.5952,444303.0
2020-01-27 09:50:00,68.5,68.51,68.29,68.33,415034.0,57.5952,57.6036,57.4186,57.4522,415034.0
2020-01-27 10:00:00,68.33,68.36,68.2,68.3,430179.0,57.4522,57.4775,57.3429,57.427,430179.0
2020-01-27 10:10:00,68.3,68.37,68.05,68.05,429900.0,57.427,57.4859,57.2168,57.2168,429900.0
2020-01-27 10:20:00,68.05,68.1,68.0,68.06,717929.0,57.2168,57.2589,57.1748,57.2252,717929.0
2020-01-27 10:30:00,68.06,68.13,68.02,68.08,446087.0,57.2252,57.2841,57.1916,57.242,446087.0
2020-01-27 10:40:00,68.08,68.22,68.05,68.18,199787.0,57.242,57.3598,57.2168,57.3261,199787.0
2020-01-27 10:50:00,68.19,68.28,68.15,68.24,151487.0,57.3345,57.4102,57.3009,57.3766,151487.0
2020-01-27 11:00:00,68.23,68.35,68.21,68.28,304642.0,57.3682,57.4691,57.3513,57.4102,304642.0
2020-01-27 11:10:00,68.28,68.31,68.21,68.26,153506.0,57.4102,57.4354,57.3513,57.3934,153506.0
2020-01-27 11:20:00,68.26,68.33,68.25,68.25,340749.0,57.3934,57.4522,57.385,57.385,340749.0
2020-01-27 11:30:00,68.25,68.33,68.23,68.26,202397.0,57.385,57.4522,57.3682,57.3934,202397.0
2020-01-27 11:40:00,68.27,68.29,68.23,68.26,169405.0,57.4018,57.4186,57.3682,57.3934,169405.0
2020-01-27 11:50:00,68.27,68.38,68.24,68.35,91858.0,57.4018,57.4943,57.3766,57.4691,91858.0
2020-01-27 12:00:00,68.35,68.36,68.25,68.27,90647.0,57.4691,57.4775,57.385,57.4018,90647.0
2020-01-27 12:10:00,68.28,68.29,68.18,68.23,141261.0,57.4102,57.4186,57.3261,57.3682,141261.0
2020-01-27 12:20:00,68.23,68.24,68.17,68.19,95367.0,57.3682,57.3766,57.3177,57.3345,95367.0
2020-01-27 12:30:00,68.19,68.24,68.16,68.18,114725.0,57.3345,57.3766,57.3093,57.3261,114725.0
2020-01-27 12:40:00,68.18,68.2,68.14,68.16,125122.0,57.3261,57.3429,57.2925,57.3093,125122.0
2020-01-27 12:50:00,68.17,68.19,68.11,68.14,146605.0,57.3177,57.3345,57.2673,57.2925,146605.0
2020-01-27 13:00:00,68.14,68.16,68.08,68.11,130195.0,57.2925,57.3093,57.242,57.2673,130195.0
2020-01-27 13:10:00,68.12,68.19,68.1,68.19,97042.0,57.2757,57.3345,57.2589,57.3345,97042.0
2020-01-27 13:20:00,68.18,68.21,68.16,68.19,107193.0,57.3261,57.3513,57.3093,57.3345,107193.0
2020-01-27 13:30:00,68.19,68.23,68.17,68.2,111649.0,57.3345,57.3682,57.3177,57.3429,111649.0
2020-01-27 13:40:00,68.2,68.22,68.17,68.2,106124.0,57.3429,57.3598,57.3177,57.3429,106124.0
2020-01-27 13:50:00,68.2,68.2,68.15,68.17,118525.0,57.3429,57.3429,57.3009,57.3177,118525.0
2020-01-27 14:00:00,68.17,68.22,68.12,68.2,141427.0,57.3177,57.3598,57.2757,57.3429,141427.0
2020-01-27 14:10:00,68.2,68.2,68.12,68.15,183535.0,57.3429,57.3429,57.2757,57.3009,183535.0
2020-01-27 14:20:00,68.14,68.18,68.09,68.17,128132.0,57.2925,57.3261,57.2505,57.3177,128132.0
2020-01-27 14:30:00,68.17,68.22,68.16,68.22,83924.0,57.3177,57.3598,57.3093,57.3598,83924.0
2020-01-27 14:40:00,68.23,68.33,68.22,68.31,141929.0,57.3682,57.4522,57.3598,57.4354,141929.0
2020-01-27 14:50:00,68.3,68.34,68.28,68.3,112497.0,57.427,57.4607,57.4102,57.427,112497.0
2020-01-27 15:00:00,68.3,68.41,68.3,68.34,151543.0,57.427,57.5195,57.427,57.4607,151543.0
2020-01-27 15:10:00,68.34,68.4,68.3,68.4,182152.0,57.4607,57.5111,57.427,57.5111,182152.0
2020-01-27 15:20:00,68.39,68.42,68.31,68.34,234188.0,57.5027,57.5279,57.4354,57.4607,234188.0
2020-01-27 15:30:00,68.33,68.34,68.16,68.23,380366.0,57.4522,57.4607,57.3093,57.3682,380366.0
2020-01-27 15:40:00,68.22,68.28,68.17,68.17,279730.0,57.3598,57.4102,57.3177,57.3177,279730.0
2020-01-27 15:50:00,68.17,68.25,68.13,68.18,1154648.0,57.3177,57.385,57.2841,57.3261,1154648.0
2020-01-28 09:30:00,68.26,68.48,68.23,68.47,568776.0,57.3934,57.5784,57.3682,57.57,568776.0
2020-01-28 09:40:00,68.47,68.54,68.45,68.49,328162.0,57.57,57.6288,57.5531,57.5868,328162.0
2020-01-28 09:50:00,68.5,68.61,68.49,68.61,369635.0,57.5952,57.6877,57.5868,57.6877,369635.0
2020-01-28 10:00:00,68.59,68.7,68.56,68.69,454356.0,57.6709,57.7633,57.6456,57.7549,454356.0
2020-01-28 10:10:00,68.68,68.76,68.62,68.65,657294.0,57.7465,57.8138,57.6961,57.7213,657294.0
2020-01-28 10:20:00,68.65,68.65,68.29,68.31,731233.0,57.7213,57.7213,57.4186,57.4354,731233.0
2020-01-28 10:30:00,68.31,68.32,68.19,68.2,727990.0,57.4354,57.4438,57.3345,57.3429,727990.0
2020-01-28 10:40:00,68.2,68.29,68.09,68.22,658085.0,57.3429,57.4186,57.2505,57.3598,658085.0
2020-01-28 10:50:00,68.22,68.32,68.19,68.29,432666.0,57.3598,57.4438,57.3345,57.4186,432666.0
2020-01-28 11:00:00,68.28,68.47,68.28,68.42,389151.0,57.4102,57.57,57.4102,57.5279,389151.0
2020-01-28 11:10:00,68.42,68.44,68.32,68.34,503896.0,57.5279,57.5447,57.4438,57.4607,503896.0
2020-01-28 11:20:00,68.34,68.52,68.33,68.5,256124.0,57.4607,57.612,57.4522,57.5952,256124.0
2020-01-28 11:30:00,68.5,68.53,68.4,68.4,350100.0,57.5952,57.6204,57.5111,57.5111,350100.0
2020-01-28 11:40:00,68.39,68.43,68.32,68.34,197727.0,57.5027,57.5363,57.4438,57.4607,197727.0
2020-01-28 11:50:00,68.35,68.41,68.32,68.33,140870.0,57.4691,57.5195,57.4438,57.4522,140870.0
2020-01-28 12:00:00,68.34,68.35,68.29,68.3,122794.0,57.4607,57.4691,57.4186,57.427,122794.0
2020-01-28 12:10:00,68.31,68.37,68.29,68.36,188617.0,57.4354,57.4859,57.4186,57.4775,188617.0
2020-01-28 12:20:00,68.37,68.43,68.35,68.41,106642.0,57.4859,57.5363,57.4691,57.5195,106642.0
2020-01-28 12:30:00,68.41,68.44,68.4,68.4,160515.0,57.5195,57.5447,57.5111,57.5111,160515.0
2020-01-28 12:40:00,68.4,68.41,68.35,68.39,190462.0,57.5111,57.5195,57.4691,57.5027,190462.0
2020-01-28 12:50:00,68.38,68.39,68.32,68.34,76781.0,57.4943,57.5027,57.4438,57.4607,76781.0
2020-01-28 13:00:00,68.34,68.37,68.32,68.33,108300.0,57.4607,57.4859,57.4438,57.4522,108300.0
2020-01-28 13:10:00,68.34,68.35,68.26,68.29,123711.0,57.4607,57.4691,57.3934,57.4186,123711.0
2020-01-28 13:20:00,68.28,68.29,68.23,68.24,81900.0,57.4102,57.4186,57.3682,57.3766,81900.0
2020-01-28 13:30:00,68.24,68.24,68.18,68.21,171714.0,57.3766,57.3766,57.3261,57.3513,171714.0
2020-01-28 13:40:00,68.22,68.38,68.21,68.37,337536.0,57.3598,57.4943,57.3513,57.4859,337536.0
2020-01-28 13:50:00,68.36,68.39,68.3,68.3,268571.0,57.4775,57.5027,57.427,57.427,268571.0
2020-01-28 14:00:00,68.3,68.33,68.26,68.28,260804.0,57.427,57.4522,57.3934,57.4102,260804.0
2020-01-28 14:10:00,68.28,68.44,68.28,68.41,134349.0,57.4102,57.5447,57.4102,57.5195,134349.0
2020-01-28 14:20:00,68.42,68.44,68.37,68.44,268919.0,57.5279,57.5447,57.4859,57.5447,268919.0
2020-01-28 14:30:00,68.44,68.54,68.4,68.5,286318.0,57.5447,57.6288,57.5111,57.5952,286318.0
2020-01-28 14:40:00,68.51,68.53,68.49,68.49,329992.0,57.6036,57.6204,57.5868,57.5868,329992.0
2020-01-28 14:50:00,68.49,68.51,68.43,68.43,185479.0,57.5868,57.6036,57.5363,57.5363,185479.0
2020-01-28 15:00:00,68.44,68.47,68.41,68.45,203238.0,57.5447,57.57,57.5195,57.5531,203238.0
2020-01-28 15:10:00,68.45,68.53,68.45,68.52,163031.0,57.5531,57.6204,57.5531,57.612,163031.0
2020-01-28 15:20:00,68.51,68.57,68.49,68.51,255848.0,57.6036,57.654,57.5868,57.6036,255848.0
2020-01-28 15:30:00,68.51,68.52,68.42,68.43,364522.0,57.6036,57.612,57.5279,57.5363,364522.0
2020-01-28 15:40:00,68.43,68.52,68.43,68.51,567258.0,57.5363,57.612,57.5363,57.6036,567258.0
2020-01-28 15:50:00,68.5,68.52,68.43,68.45,2911890.0,57.5952,57.612,57.5363,57.5531,2911890.0
2020-01-29 09:30:00,68.51,68.54,68.31,68.32,460320.0,57.6036,57.6288,57.4354,57.4438,460320.0
2020-01-29 09:40:00,68.33,68.42,68.29,68.38,375104.0,57.4522,57.5279,57.4186,57.4943,375104.0
2020-01-29 09:50:00,68.38,68.44,68.3,68.37,293795.0,57.4943,57.5447,57.427,57.4859,293795.0
2020-01-29 10:00:00,68.36,68.43,68.3,68.4,739365.0,57.4775,57.5363,57.427,57.5111,739365.0
2020-01-29 10:10:00,68.41,68.44,68.34,68.39,321902.0,57.5195,57.5447,57.4607,57.5027,321902.0
2020-01-29 10:20:00,68.4,68.41,68.29,68.31,200535.0,57.5111,57.5195,57.4186,57.4354,200535.0
2020-01-29 10:30:00,68.31,68.33,68.23,68.28,183978.0,57.4354,57.4522,57.3682,57.4102,183978.0
2020-01-29 10:40:00,68.28,68.4,68.26,68.39,118348.0,57.4102,57.5111,57.3934,57.5027,118348.0
2020-01-29 10:50:00,68.39,68.54,68.38,68.47,147386.0,57.5027,57.6288,57.4943,57.57,147386.0
2020-01-29 11:00:00,68.46,68.51,68.43,68.51,229338.0,57.5615,57.6036,57.5363,57.6036,229338.0
2020-01-29 11:10:00,68.51,68.53,68.46,68.51,167117.0,57.6036,57.6204,57.5615,57.6036,167117.0
2020-01-29 11:20:00,68.51,68.59,68.5,68.57,158433.0,57.6036,57.6709,57.5952,57.654,158433.0
2020-01-29 11:30:00,68.57,68.63,68.55,68.63,200755.0,57.654,57.7045,57.6372,57.7045,200755.0
2020-01-29 11:40:00,68.63,68.63,68.58,68.59,76071.0,57.7045,57.7045,57.6624,57.6709,76071.0
2020-01-29 11:50:00,68.59,68.6,68.53,68.55,77434.0,57.6709,57.6793,57.6204,57.6372,77434.0
2020-01-29 12:00:00,68.55,68.56,68.52,68.53,117324.0,57.6372,57.6456,57.612,57.6204,117324.0
2020-01-29 12:10:00,68.52,68.56,68.49,68.55,98290.0,57.612,57.6456,57.5868,57.6372,98290.0
2020-01-29 12:20:00,68.55,68.63,68.54,68.58,139514.0,57.6372,57.7045,57.6288,57.6624,139514.0
2020-01-29 12:30:00,68.58,68.58,68.5,68.52,117537.0,57.6624,57.6624,57.5952,57.612,117537.0
2020-01-29 12:40:00,68.52,68.52,68.47,68.49,80623.0,57.612,57.612,57.57,57.5868,80623.0
2020-01-29 12:50:00,68.5,68.53,68.49,68.53,72522.0,57.5952,57.6204,57.5868,57.6204,72522.0
2020-01-29 13:00:00,68.53,68.64,68.52,68.64,84383.0,57.6204,57.7129,57.612,57.7129,84383.0
2020-01-29 13:10:00,68.64,68.64,68.59,68.59,273885.0,57.7129,57.7129,57.6709,57.6709,273885.0
2020-01-29 13:20:00,68.59,68.6,68.55,68.59,69625.0,57.6709,57.6793,57.6372,57.6709,69625.0
2020-01-29 13:30:00,68.58,68.59,68.51,68.55,109410.0,57.6624,57.6709,57.6036,57.6372,109410.0
2020-01-29 13:40:00,68.55,68.61,68.52,68.59,296170.0,57.6372,57.6877,57.612,57.6709,296170.0
2020-01-29 13:50:00,68.6,68.71,68.57,68.58,525825.0,57.6793,57.7718,57.654,57.6624,525825.0
2020-01-29 14:00:00,68.57,68.67,68.54,68.57,168120.0,57.654,57.7381,57.6288,57.654,168120.0
2020-01-29 14:10:00,68.58,68.63,68.56,68.6,373511.0,57.6624,57.7045,57.6456,57.6793,373511.0
2020-01-29 14:20:00,68.6,68.64,68.57,68.64,110823.0,57.6793,57.7129,57.654,57.7129,110823.0
2020-01-29 14:30:00,68.64,68.66,68.57,68.6,116929.0,57.7129,57.7297,57.654,57.6793,116929.0
2020-01-29 14:40:00,68.61,68.67,68.57,68.66,139220.0,57.6877,57.7381,57.654,57.7297,139220.0
2020-01-29 14:50:00,68.67,68.71,68.64,68.7,144480.0,57.7381,57.7718,57.7129,57.7633,144480.0
2020-01-29 15:00:00,68.7,68.73,68.65,68.69,255020.0,57.7633,57.7886,57.7213,57.7549,255020.0
2020-01-29 15:10:00,68.68,68.7,68.62,68.66,506141.0,57.7465,57.7633,57.6961,57.7297,506141.0
2020-01-29 15:20:00,68.67,68.67,68.56,68.63,314525.0,57.7381,57.7381,57.6456,57.7045,314525.0
2020-01-29 15:30:00,68.64,68.75,68.62,68.7,328543.0,57.7129,57.8054,57.6961,57.7633,328543.0
2020-01-29 15:40:00,68.7,68.71,68.65,68.67,371442.0,57.7633,57.7718,57.7213,57.7381,371442.0
2020-01-29 15:50:00,68.66,68.69,68.59,68.64,1255333.0,57.7297,57.7549,57.6709,57.7129,1255333.0
2020-01-30 09:30:00,68.61,68.93,68.55,68.62,674311.0,57.6877,57.9567,57.6372,57.6961,674311.0
2020-01-30 09:40:00,68.62,68.67,68.51,68.52,364133.0,57.6961,57.7381,57.6036,57.612,364133.0
2020-01-30 09:50:00,68.52,68.61,68.49,68.56,288775.0,57.612,57.6877,57.5868,57.6456,288775.0
2020-01-30 10:00:00,68.56,68.7,68.49,68.49,470247.0,57.6456,57.7633,57.5868,57.5868,470247.0
2020-01-30 10:10:00,68.49,68.6,68.44,68.56,226137.0,57.5868,57.6793,57.5447,57.6456,226137.0
2020-01-30 10:20:00,68.56,68.63,68.56,68.61,158986.0,57.6456,57.7045,57.6456,57.6877,158986.0
2020-01-30 10:30:00,68.61,68.68,68.58,68.62,180198.0,57.6877,57.7465,57.6624,57.6961,180198.0
2020-01-30 10:40:00,68.63,68.65,68.54,68.59,131641.0,57.7045,57.7213,57.6288,57.6709,131641.0
2020-01-30 10:50:00,68.58,68.68,68.58,68.6,158942.0,57.6624,57.7465,57.6624,57.6793,158942.0
2020-01-30 11:00:00,68.59,68.68,68.59,68.66,324107.0,57.6709,57.7465,57.6709,57.7297,324107.0
2020-01-30 11:10:00,68.66,68.77,68.66,68.76,256527.0,57.7297,57.8222,57.7297,57.8138,256527.0
2020-01-30 11:20:00,68.77,68.85,68.74,68.8,129762.0,57.8222,57.8895,57.797,57.8474,129762.0
2020-01-30 11:30:00,68.8,68.91,68.8,68.91,149812.0,57.8474,57.9399,57.8474,57.9399,149812.0
2020-01-30 11:40:00,68.92,69.0,68.9,68.98,243690.0,57.9483,58.0156,57.9315,57.9988,243690.0
2020-01-30 11:50:00,68.98,69.03,68.96,69.0,264962.0,57.9988,58.0408,57.982,58.0156,264962.0
2020-01-30 12:00:00,69.0,69.06,68.96,69.05,94184.0,58.0156,58.066,57.982,58.0576,94184.0
2020-01-30 12:10:00,69.05,69.07,69.0,69.04,136434.0,58.0576,58.0744,58.0156,58.0492,136434.0
2020-01-30 12:20:00,69.04,69.07,68.98,68.99,179082.0,58.0492,58.0744,57.9988,58.0072,179082.0
2020-01-30 12:30:00,68.99,69.01,68.9,68.91,152003.0,58.0072,58.024,57.9315,57.9399,152003.0
2020-01-30 12:40:00,68.9,68.92,68.84,68.89,123072.0,57.9315,57.9483,57.8811,57.9231,123072.0
2020-01-30 12:50:00,68.89,68.91,68.84,68.87,78840.0,57.9231,57.9399,57.8811,57.9063,78840.0
2020-01-30 13:00:00,68.87,68.93,68.87,68.92,114068.0,57.9063,57.9567,57.9063,57.9483,114068.0
2020-01-30 13:10:00,68.92,68.94,68.87,68.89,116636.0,57.9483,57.9651,57.9063,57.9231,116636.0
2020-01-30 13:20:00,68.89,68.92,68.85,68.9,87400.0,57.9231,57.9483,57.8895,57.9315,87400.0
2020-01-30 13:30:00,68.9,68.94,68.88,68.92,84695.0,57.9315,57.9651,57.9147,57.9483,84695.0
2020-01-30 13:40:00,68.92,68.95,68.87,68.88,59079.0,57.9483,57.9735,57.9063,57.9147,59079.0
2020-01-30 13:50:00,68.88,68.89,68.83,68.85,91485.0,57.9147,57.9231,57.8726,57.8895,91485.0
2020-01-30 14:00:00,68.85,68.87,68.77,68.78,183667.0,57.8895,57.9063,57.8222,57.8306,183667.0
2020-01-30 14:10:00,68.78,68.88,68.77,68.88,124936.0,57.8306,57.9147,57.8222,57.9147,124936.0
2020-01-30 14:20:00,68.87,68.92,68.83,68.88,131563.0,57.9063,57.9483,57.8726,57.9147,131563.0
2020-01-30 14:30:00,68.87,68.89,68.85,68.87,119550.0,57.9063,57.9231,57.8895,57.9063,119550.0
2020-01-30 14:40:00,68.88,68.98,68.85,68.92,481445.0,57.9147,57.9988,57.8895,57.9483,481445.0
2020-01-30 14:50:00,68.93,68.99,68.9,68.97,282645.0,57.9567,58.0072,57.9315,57.9904,282645.0
2020-01-30 15:00:00,68.98,69.07,68.97,69.0,472814.0,57.9988,58.0744,57.9904,58.0156,472814.0
2020-01-30 15:10:00,69.0,69.07,68.99,69.05,258489.0,58.0156,58.0744,58.0072,58.0576,258489.0
2020-01-30 15:20:00,69.05,69.11,69.03,69.09,422365.0,58.0576,58.1081,58.0408,58.0913,422365.0
2020-01-30 15:30:00,69.08,69.14,69.05,69.11,494198.0,58.0828,58.1333,58.0576,58.1081,494198.0
2020-01-30 15:40:00,69.11,69.25,69.08,69.23,562125.0,58.1081,58.2258,58.0828,58.209,562125.0
2020-01-30 15:50:00,69.23,69.33,69.23,69.27,2901628.0,58.209,58.2931,58.209,58.2426,2901628.0
2020-01-31 09:30:00,69.16,69.37,69.16,69.28,547013.0,58.1501,58.3267,58.1501,58.251,547013.0
2020-01-31 09:40:00,69.28,69.39,69.27,69.34,357875.0,58.251,58.3435,58.2426,58.3015,357875.0
2020-01-31 09:50:00,69.35,69.44,69.28,69.35,346887.0,58.3099,58.3855,58.251,58.3099,346887.0
2020-01-31 10:00:00,69.34,69.36,69.15,69.3,1151610.0,58.3015,58.3183,58.1417,58.2678,1151610.0
2020-01-31 10:10:00,69.31,69.41,69.22,69.36,612873.0,58.2762,58.3603,58.2006,58.3183,612873.0
2020-01-31 10:20:00,69.35,69.37,69.22,69.23,211738.0,58.3099,58.3267,58.2006,58.209,211738.0
2020-01-31 10:30:00,69.23,69.25,69.12,69.13,226812.0,58.209,58.2258,58.1165,58.1249,226812.0
2020-01-31 10:40:00,69.12,69.16,69.08,69.09,176131.0,58.1165,58.1501,58.0828,58.0913,176131.0
2020-01-31 10:50:00,69.1,69.16,69.04,69.12,339037.0,58.0997,58.1501,58.0492,58.1165,339037.0
2020-01-31 11:00:00,69.12,69.14,69.05,69.08,402906.0,58.1165,58.1333,58.0576,58.0828,402906.0
2020-01-31 11:10:00,69.08,69.2,69.06,69.2,263873.0,58.0828,58.1837,58.066,58.1837,263873.0
2020-01-31 11:20:00,69.2,69.2,68.94,68.94,321462.0,58.1837,58.1837,57.9651,57.9651,321462.0
2020-01-31 11:30:00,68.95,68.99,68.85,68.88,277512.0,57.9735,58.0072,57.8895,57.9147,277512.0
2020-01-31 11:40:00,68.87,68.93,68.85,68.87,240945.0,57.9063,57.9567,57.8895,57.9063,240945.0
2020-01-31 11:50:00,68.86,68.88,68.79,68.87,215464.0,57.8979,57.9147,57.839,57.9063,215464.0
2020-01-31 12:00:00,68.87,68.93,68.84,68.89,328656.0,57.9063,57.9567,57.8811,57.9231,328656.0
2020-01-31 12:10:00,68.89,68.97,68.88,68.88,345622.0,57.9231,57.9904,57.9147,57.9147,345622.0
2020-01-31 12:20:00,68.89,68.91,68.85,68.86,147457.0,57.9231,57.9399,57.8895,57.8979,147457.0
2020-01-31 12:30:00,68.85,68.87,68.73,68.77,295712.0,57.8895,57.9063,57.7886,57.8222,295712.0
2020-01-31 12:40:00,68.77,68.88,68.76,68.83,353176.0,57.8222,57.9147,57.8138,57.8726,353176.0
2020-01-31 12:50:00,68.83,68.84,68.74,68.79,188857.0,57.8726,57.8811,57.797,57.839,188857.0
2020-01-31 13:00:00,68.8,68.8,68.68,68.7,190747.0,57.8474,57.8474,57.7465,57.7633,190747.0
2020-01-31 13:10:00,68.69,68.7,68.62,68.64,313975.0,57.7549,57.7633,57.6961,57.7129,313975.0
2020-01-31 13:20:00,68.64,68.71,68.62,68.7,448856.0,57.7129,57.7718,57.6961,57.7633,448856.0
2020-01-31 13:30:00,68.7,68.77,68.65,68.71,313841.0,57.7633,57.8222,57.7213,57.7718,313841.0
2020-01-31 13:40:00,68.7,68.76,68.69,68.75,253872.0,57.7633,57.8138,57.7549,57.8054,253872.0
2020-01-31 13:50:00,68.75,68.79,68.71,68.76,155410.0,57.8054,57.839,57.7718,57.8138,155410.0
2020-01-31 14:00:00,68.77,68.85,68.76,68.8,198604.0,57.8222,57.8895,57.8138,57.8474,198604.0
2020-01-31 14:10:00,68.8,68.89,68.79,68.89,227058.0,57.8474,57.9231,57.839,57.9231,227058.0
2020-01-31 14:20:00,68.89,68.9,68.76,68.84,257798.0,57.9231,57.9315,57.8138,57.8811,257798.0
2020-01-31 14:30:00,68.83,68.92,68.82,68.9,188817.0,57.8726,57.9483,57.8642,57.9315,188817.0
2020-01-31 14:40:00,68.91,68.94,68.85,68.86,188791.0,57.9399,57.9651,57.8895,57.8979,188791.0
2020-01-31 14:50:00,68.86,68.9,68.83,68.9,198523.0,57.8979,57.9315,57.8726,57.9315,198523.0
2020-01-31 15:00:00,68.9,68.98,68.84,68.86,297188.0,57.9315,57.9988,57.8811,57.8979,297188.0
2020-01-31 15:10:00,68.86,68.87,68.75,68.8,357036.0,57.8979,57.9063,57.8054,57.8474,357036.0
2020-01-31 15:20:00,68.8,68.84,68.75,68.78,561323.0,57.8474,57.8811,57.8054,57.8306,561323.0
2020-01-31 15:30:00,68.78,68.79,68.71,68.73,524511.0,57.8306,57.839,57.7718,57.7886,524511.0
2020-01-31 15:40:00,68.73,68.84,68.67,68.8,1279777.0,57.7886,57.8811,57.7381,57.8474,1279777.0
2020-01-31 15:50:00,68.8,69.07,68.79,68.96,4975533.0,57.8474,58.0744,57.839,57.982,4975533.0
2020-02-03 09:30:00,69.09,69.28,68.98,69.03,605164.0,58.0913,58.251,57.9988,58.0408,605164.0
2020-02-03 09:40:00,69.03,69.25,69.01,69.25,284240.0,58.0408,58.2258,58.024,58.2258,284240.0
2020-02-03 09:50:00,69.24,69.25,69.02,69.04,614041.0,58.2174,58.2258,58.0324,58.0492,614041.0
2020-02-03 10:00:00,69.04,69.09,68.92,69.01,875450.0,58.0492,58.0913,57.9483,58.024,875450.0
2020-02-03 10:10:00,69.02,69.04,68.94,69.03,221843.0,58.0324,58.0492,57.9651,58.0408,221843.0
2020-02-03 10:20:00,69.03,69.16,69.01,69.13,291601.0,58.0408,58.1501,58.024,58.1249,291601.0
2020-02-03 10:30:00,69.12,69.14,69.04,69.06,279717.0,58.1165,58.1333,58.0492,58.066,279717.0
2020-02-03 10:40:00,69.06,69.09,68.99,68.99,313906.0,58.066,58.0913,58.0072,58.0072,313906.0
2020-02-03 10:50:00,68.99,69.08,68.99,69.06,148063.0,58.0072,58.0828,58.0072,58.066,148063.0
2020-02-03 11:00:00,69.05,69.09,69.01,69.03,170223.0,58.0576,58.0913,58.024,58.0408,170223.0
2020-02-03 11:10:00,69.03,69.03,68.96,68.98,315854.0,58.0408,58.0408,57.982,57.9988,315854.0
2020-02-03 11:20:00,68.98,69.08,68.97,69.02,240053.0,57.9988,58.0828,57.9904,58.0324,240053.0
2020-02-03 11:30:00,69.03,69.14,68.98,69.11,234132.0,58.0408,58.1333,57.9988,58.1081,234132.0
2020-02-03 11:40:00,69.1,69.1,68.97,69.02,261232.0,58.0997,58.0997,57.9904,58.0324,261232.0
2020-02-03 11:50:00,69.01,69.06,68.97,69.06,296385.0,58.024,58.066,57.9904,58.066,296385.0
2020-02-03 12:00:00,69.06,69.07,68.99,69.02,135171.0,58.066,58.0744,58.0072,58.0324,135171.0
2020-02-03 12:10:00,69.02,69.06,68.96,69.04,212798.0,58.0324,58.066,57.982,58.0492,212798.0
2020-02-03 12:20:00,69.05,69.14,69.02,69.13,200312.0,58.0576,58.1333,58.0324,58.1249,200312.0
2020-02-03 12:30:00,69.14,69.19,69.12,69.15,121670.0,58.1333,58.1753,58.1165,58.1417,121670.0
2020-02-03 12:40:00,69.15,69.23,69.15,69.2,244192.0,58.1417,58.209,58.1417,58.1837,244192.0
2020-02-03 12:50:00,69.21,69.22,69.18,69.2,124121.0,58.1922,58.2006,58.1669,58.1837,124121.0
2020-02-03 13:00:00,69.2,69.22,69.18,69.2,102260.0,58.1837,58.2006,58.1669,58.1837,102260.0
2020-02-03 13:10:00,69.21,69.26,69.18,69.23,413653.0,58.1922,58.2342,58.1669,58.209,413653.0
2020-02-03 13:20:00,69.23,69.23,69.17,69.19,150862.0,58.209,58.209,58.1585,58.1753,150862.0
2020-02-03 13:30:00,69.2,69.24,69.15,69.22,161898.0,58.1837,58.2174,58.1417,58.2006,161898.0
2020-02-03 13:40:00,69.22,69.28,69.21,69.25,390423.0,58.2006,58.251,58.1922,58.2258,390423.0
2020-02-03 13:50:00,69.25,69.25,69.18,69.22,154330.0,58.2258,58.2258,58.1669,58.2006,154330.0
2020-02-03 14:00:00,69.21,69.22,69.14,69.19,91747.0,58.1922,58.2006,58.1333,58.1753,91747.0
2020-02-03 14:10:00,69.2,69.21,69.16,69.19,184837.0,58.1837,58.1922,58.1501,58.1753,184837.0
2020-02-03 14:20:00,69.19,69.24,69.18,69.23,181797.0,58.1753,58.2174,58.1669,58.209,181797.0
2020-02-03 14:30:00,69.23,69.24,69.14,69.15,321753.0,58.209,58.2174,58.1333,58.1417,321753.0
2020-02-03 14:40:00,69.15,69.21,69.13,69.2,174937.0,58.1417,58.1922,58.1249,58.1837,174937.0
2020-02-03 14:50:00,69.2,69.25,69.19,69.23,206662.0,58.1837,58.2258,58.1753,58.209,206662.0
2020-02-03 15:00:00,69.23,69.26,69.18,69.23,182690.0,58.209,58.2342,58.1669,58.209,182690.0
2020-02-03 15:10:00,69.24,69.24,69.16,69.17,135448.0,58.2174,58.2174,58.1501,58.1585,135448.0
2020-02-03 15:20:00,69.17,69.21,69.15,69.2,210482.0,58.1585,58.1922,58.1417,58.1837,210482.0
2020-02-03 15:30:00,69.2,69.26,69.18,69.22,330096.0,58.1837,58.2342,58.1669,58.2006,330096.0
2020-02-03 15:40:00,69.22,69.27,69.2,69.2,540933.0,58.2006,58.2426,58.1837,58.1837,540933.0
2020-02-03 15:50:00,69.2,69.25,69.15,69.2,2270329.0,58.1837,58.2258,58.1417,58.1837,2270329.0
2020-02-04 09:30:00,69.16,69.16,68.88,69.12,672207.0,58.1501,58.1501,57.9147,58.1165,672207.0
2020-02-04 09:40:00,69.12,69.25,69.09,69.23,496384.0,58.1165,58.2258,58.0913,58.209,496384.0
2020-02-04 09:50:00,69.23,69.37,69.22,69.25,712200.0,58.209,58.3267,58.2006,58.2258,712200.0
2020-02-04 10:00:00,69.26,69.37,69.22,69.25,492784.0,58.2342,58.3267,58.2006,58.2258,492784.0
2020-02-04 10:10:00,69.25,69.27,69.09,69.11,429737.0,58.2258,58.2426,58.0913,58.1081,429737.0
2020-02-04 10:20:00,69.11,69.15,69.06,69.1,305785.0,58.1081,58.1417,58.066,58.0997,305785.0
2020-02-04 10:30:00,69.1,69.13,69.0,69.0,198335.0,58.0997,58.1249,58.0156,58.0156,198335.0
2020-02-04 10:40:00,69.01,69.11,68.98,69.06,272024.0,58.024,58.1081,57.9988,58.066,272024.0
2020-02-04 10:50:00,69.05,69.05,68.93,68.95,259678.0,58.0576,58.0576,57.9567,57.9735,259678.0
2020-02-04 11:00:00,68.94,69.01,68.93,68.96,422036.0,57.9651,58.024,57.9567,57.982,422036.0
2020-02-04 11:10:00,68.96,69.05,68.93,68.95,270645.0,57.982,58.0576,57.9567,57.9735,270645.0
2020-02-04 11:20:00,68.95,68.97,68.88,68.92,381773.0,57.9735,57.9904,57.9147,57.9483,381773.0
2020-02-04 11:30:00,68.93,68.93,68.81,68.88,300507.0,57.9567,57.9567,57.8558,57.9147,300507.0
2020-02-04 11:40:00,68.88,69.06,68.87,69.05,476518.0,57.9147,58.066,57.9063,58.0576,476518.0
2020-02-04 11:50:00,69.06,69.06,68.89,68.89,341738.0,58.066,58.066,57.9231,57.9231,341738.0
2020-02-04 12:00:00,68.89,68.91,68.85,68.91,524132.0,57.9231,57.9399,57.8895,57.9399,524132.0
2020-02-04 12:10:00,68.9,68.99,68.86,68.96,279806.0,57.9315,58.0072,57.8979,57.982,279806.0
2020-02-04 12:20:00,68.97,69.04,68.96,69.04,139594.0,57.9904,58.0492,57.982,58.0492,139594.0
2020-02-04 12:30:00,69.04,69.05,68.93,68.94,177128.0,58.0492,58.0576,57.9567,57.9651,177128.0
2020-02-04 12:40:00,68.94,68.94,68.89,68.92,172555.0,57.9651,57.9651,57.9231,57.9483,172555.0
2020-02-04 12:50:00,68.92,68.96,68.91,68.95,116671.0,57.9483,57.982,57.9399,57.9735,116671.0
2020-02-04 13:00:00,68.95,68.96,68.9,68.92,110902.0,57.9735,57.982,57.9315,57.9483,110902.0
2020-02-04 13:10:00,68.92,68.93,68.8,68.82,267101.0,57.9483,57.9567,57.8474,57.8642,267101.0
2020-02-04 13:20:00,68.82,68.83,68.76,68.81,485801.0,57.8642,57.8726,57.8138,57.8558,485801.0
2020-02-04 13:30:00,68.8,68.81,68.7,68.74,520385.0,57.8474,57.8558,57.7633,57.797,520385.0
2020-02-04 13:40:00,68.73,68.77,68.69,68.72,362230.0,57.7886,57.8222,57.7549,57.7802,362230.0
2020-02-04 13:50:00,68.72,68.75,68.65,68.73,618456.0,57.7802,57.8054,57.7213,57.7886,618456.0
2020-02-04 14:00:00,68.74,68.86,68.72,68.85,198855.0,57.797,57.8979,57.7802,57.8895,198855.0
2020-02-04 14:10:00,68.85,68.86,68.77,68.83,639709.0,57.8895,57.8979,57.8222,57.8726,639709.0
2020-02-04 14:20:00,68.83,68.88,68.79,68.86,243990.0,57.8726,57.9147,57.839,57.8979,243990.0
2020-02-04 14:30:00,68.87,68.95,68.86,68.95,159178.0,57.9063,57.9735,57.8979,57.9735,159178.0
2020-02-04 14:40:00,68.96,68.96,68.87,68.88,142089.0,57.982,57.982,57.9063,57.9147,142089.0
2020-02-04 14:50:00,68.88,68.9,68.86,68.86,199275.0,57.9147,57.9315,57.8979,57.8979,199275.0
2020-02-04 15:00:00,68.87,68.89,68.82,68.82,285141.0,57.9063,57.9231,57.8642,57.8642,285141.0
2020-02-04 15:10:00,68.83,68.86,68.79,68.84,223519.0,57.8726,57.8979,57.839,57.8811,223519.0
2020-02-04 15:20:00,68.84,68.84,68.81,68.83,270476.0,57.8811,57.8811,57.8558,57.8726,270476.0
2020-02-04 15:30:00,68.82,68.83,68.59,68.65,618449.0,57.8642,57.8726,57.6709,57.7213,618449.0
2020-02-04 15:40:00,68.65,68.65,68.5,68.52,916259.0,57.7213,57.7213,57.5952,57.612,916259.0
2020-02-04 15:50:00,68.51,68.57,68.44,68.51,3279659.0,57.6036,57.654,57.5447,57.6036,3279659.0
2020-02-05 09:30:00,68.36,68.48,68.21,68.47,939463.0,57.4775,57.5784,57.3513,57.57,939463.0
2020-02-05 09:40:00,68.47,68.6,68.44,68.5,603252.0,57.57,57.6793,57.5447,57.5952,603252.0
2020-02-05 09:50:00,68.49,68.62,68.48,68.61,330334.0,57.5868,57.6961,57.5784,57.6877,330334.0
2020-02-05 10:00:00,68.6,68.61,68.41,68.42,465065.0,57.6793,57.6877,57.5195,57.5279,465065.0
2020-02-05 10:10:00,68.43,68.62,68.4,68.61,479040.0,57.5363,57.6961,57.5111,57.6877,479040.0
2020-02-05 10:20:00,68.61,68.64,68.55,68.57,329328.0,57.6877,57.7129,57.6372,57.654,329328.0
2020-02-05 10:30:00,68.56,68.66,68.52,68.66,271363.0,57.6456,57.7297,57.612,57.7297,271363.0
2020-02-05 10:40:00,68.67,68.81,68.65,68.81,614498.0,57.7381,57.8558,57.7213,57.8558,614498.0
2020-02-05 10:50:00,68.81,68.91,68.79,68.89,292242.0,57.8558,57.9399,57.839,57.9231,292242.0
2020-02-05 11:00:00,68.89,68.91,68.77,68.78,199789.0,57.9231,57.9399,57.8222,57.8306,199789.0
2020-02-05 11:10:00,68.79,68.91,68.75,68.9,437365.0,57.839,57.9399,57.8054,57.9315,437365.0
2020-02-05 11:20:00,68.91,68.96,68.89,68.94,146474.0,57.9399,57.982,57.9231,57.9651,146474.0
2020-02-05 11:30:00,68.94,68.95,68.81,68.81,606641.0,57.9651,57.9735,57.8558,57.8558,606641.0
2020-02-05 11:40:00,68.81,68.9,68.81,68.86,614407.0,57.8558,57.9315,57.8558,57.8979,614407.0
2020-02-05 11:50:00,68.86,68.92,68.77,68.78,245150.0,57.8979,57.9483,57.8222,57.8306,245150.0
2020-02-05 12:00:00,68.78,68.88,68.78,68.84,135303.0,57.8306,57.9147,57.8306,57.8811,135303.0
2020-02-05 12:10:00,68.84,68.84,68.77,68.8,212727.0,57.8811,57.8811,57.8222,57.8474,212727.0
2020-02-05 12:20:00,68.8,68.82,68.76,68.8,147997.0,57.8474,57.8642,57.8138,57.8474,147997.0
2020-02-05 12:30:00,68.8,68.85,68.76,68.84,168826.0,57.8474,57.8895,57.8138,57.8811,168826.0
2020-02-05 12:40:00,68.84,68.88,68.81,68.85,51097.0,57.8811,57.9147,57.8558,57.8895,51097.0
2020-02-05 12:50:00,68.86,68.87,68.79,68.8,111025.0,57.8979,57.9063,57.839,57.8474,111025.0
2020-02-05 13:00:00,68.79,68.92,68.79,68.89,92478.0,57.839,57.9483,57.839,57.9231,92478.0
2020-02-05 13:10:00,68.9,68.96,68.89,68.89,81799.0,57.9315,57.982,57.9231,57.9231,81799.0
2020-02-05 13:20:00,68.9,68.9,68.84,68.85,136893.0,57.9315,57.9315,57.8811,57.8895,136893.0
2020-02-05 13:30:00,68.84,68.85,68.8,68.82,124020.0,57.8811,57.8895,57.8474,57.8642,124020.0
2020-02-05 13:40:00,68.82,68.88,68.81,68.87,154243.0,57.8642,57.9147,57.8558,57.9063,154243.0
2020-02-05 13:50:00,68.87,68.91,68.82,68.84,162467.0,57.9063,57.9399,57.8642,57.8811,162467.0
2020-02-05 14:00:00,68.83,68.84,68.75,68.76,183803.0,57.8726,57.8811,57.8054,57.8138,183803.0
2020-02-05 14:10:00,68.75,68.81,68.74,68.81,151930.0,57.8054,57.8558,57.797,57.8558,151930.0
2020-02-05 14:20:00,68.81,68.83,68.73,68.73,73556.0,57.8558,57.8726,57.7886,57.7886,73556.0
2020-02-05 14:30:00,68.73,68.8,68.72,68.78,136861.0,57.7886,57.8474,57.7802,57.8306,136861.0
2020-02-05 14:40:00,68.78,68.82,68.77,68.8,98535.0,57.8306,57.8642,57.8222,57.8474,98535.0
2020-02-05 14:50:00,68.81,68.9,68.79,68.89,120554.0,57.8558,57.9315,57.839,57.9231,120554.0
2020-02-05 15:00:00,68.89,68.89,68.81,68.85,1005486.0,57.9231,57.9231,57.8558,57.8895,1005486.0
2020-02-05 15:10:00,68.85,68.86,68.78,68.79,439813.0,57.8895,57.8979,57.8306,57.839,439813.0
2020-02-05 15:20:00,68.78,68.81,68.72,68.75,545220.0,57.8306,57.8558,57.7802,57.8054,545220.0
2020-02-05 15:30:00,68.75,68.77,68.67,68.73,351966.0,57.8054,57.8222,57.7381,57.7886,351966.0
2020-02-05 15:40:00,68.72,68.76,68.68,68.73,613504.0,57.7802,57.8138,57.7465,57.7886,613504.0
2020-02-05 15:50:00,68.73,68.78,68.65,68.78,1952532.0,57.7886,57.8306,57.7213,57.8306,1952532.0
2020-02-06 09:30:00,68.86,69.2,68.76,68.87,910796.0,57.8979,58.1837,57.8138,57.9063,910796.0
2020-02-06 09:40:00,68.86,68.93,68.7,68.77,375845.0,57.8979,57.9567,57.7633,57.8222,375845.0
2020-02-06 09:50:00,68.77,68.89,68.65,68.67,290422.0,57.8222,57.9231,57.7213,57.7381,290422.0
2020-02-06 10:00:00,68.66,68.81,68.64,68.81,340946.0,57.7297,57.8558,57.7129,57.8558,340946.0
2020-02-06 10:10:00,68.81,68.9,68.81,68.83,215139.0,57.8558,57.9315,57.8558,57.8726,215139.0
2020-02-06 10:20:00,68.84,68.86,68.73,68.74,364714.0,57.8811,57.8979,57.7886,57.797,364714.0
2020-02-06 10:30:00,68.74,68.78,68.69,68.73,316201.0,57.797,57.8306,57.7549,57.7886,316201.0
2020-02-06 10:40:00,68.73,68.83,68.72,68.82,485913.0,57.7886,57.8726,57.7802,57.8642,485913.0
2020-02-06 10:50:00,68.82,68.89,68.8,68.88,209458.0,57.8642,57.9231,57.8474,57.9147,209458.0
2020-02-06 11:00:00,68.89,68.95,68.87,68.95,131124.0,57.9231,57.9735,57.9063,57.9735,131124.0
2020-02-06 11:10:00,68.95,69.02,68.94,68.99,260895.0,57.9735,58.0324,57.9651,58.0072,260895.0
2020-02-06 11:20:00,68.99,69.09,68.99,69.06,334176.0,58.0072,58.0913,58.0072,58.066,334176.0
2020-02-06 11:30:00,69.06,69.11,68.95,68.95,161354.0,58.066,58.1081,57.9735,57.9735,161354.0
2020-02-06 11:40:00,68.96,69.05,68.96,69.04,130225.0,57.982,58.0576,57.982,58.0492,130225.0
2020-02-06 11:50:00,69.04,69.05,68.98,68.98,111034.0,58.0492,58.0576,57.9988,57.9988,111034.0
2020-02-06 12:00:00,68.98,68.98,68.93,68.97,115298.0,57.9988,57.9988,57.9567,57.9904,115298.0
2020-02-06 12:10:00,68.96,69.0,68.93,68.99,95755.0,57.982,58.0156,57.9567,58.0072,95755.0
2020-02-06 12:20:00,69.0,69.0,68.94,68.98,74087.0,58.0156,58.0156,57.9651,57.9988,74087.0
2020-02-06 12:30:00,68.98,69.03,68.96,69.03,62052.0,57.9988,58.0408,57.982,58.0408,62052.0
2020-02-06 12:40:00,69.02,69.09,68.99,69.09,85852.0,58.0324,58.0913,58.0072,58.0913,85852.0
2020-02-06 12:50:00,69.09,69.13,69.07,69.11,76769.0,58.0913,58.1249,58.0744,58.1081,76769.0
2020-02-06 13:00:00,69.11,69.12,69.04,69.11,136961.0,58.1081,58.1165,58.0492,58.1081,136961.0
2020-02-06 13:10:00,69.11,69.11,69.02,69.04,109811.0,58.1081,58.1081,58.0324,58.0492,109811.0
2020-02-06 13:20:00,69.05,69.06,68.9,68.92,712430.0,58.0576,58.066,57.9315,57.9483,712430.0
2020-02-06 13:30:00,68.92,68.93,68.82,68.84,440539.0,57.9483,57.9567,57.8642,57.8811,440539.0
2020-02-06 13:40:00,68.84,68.96,68.83,68.96,212242.0,57.8811,57.982,57.8726,57.982,212242.0
2020-02-06 13:50:00,68.96,68.97,68.91,68.92,300073.0,57.982,57.9904,57.9399,57.9483,300073.0
2020-02-06 14:00:00,68.92,68.93,68.88,68.92,175746.0,57.9483,57.9567,57.9147,57.9483,175746.0
2020-02-06 14:10:00,68.92,68.99,68.91,68.94,136769.0,57.9483,58.0072,57.9399,57.9651,136769.0
2020-02-06 14:20:00,68.94,68.94,68.88,68.93,124206.0,57.9651,57.9651,57.9147,57.9567,124206.0
2020-02-06 14:30:00,68.93,68.95,68.89,68.93,107066.0,57.9567,57.9735,57.9231,57.9567,107066.0
2020-02-06 14:40:00,68.93,68.96,68.91,68.95,124368.0,57.9567,57.982,57.9399,57.9735,124368.0
2020-02-06 14:50:00,68.95,68.95,68.88,68.88,121182.0,57.9735,57.9735,57.9147,57.9147,121182.0
2020-02-06 15:00:00,68.89,68.9,68.82,68.86,170366.0,57.9231,57.9315,57.8642,57.8979,170366.0
2020-02-06 15:10:00,68.85,68.85,68.74,68.77,129493.0,57.8895,57.8895,57.797,57.8222,129493.0
2020-02-06 15:20:00,68.77,68.79,68.71,68.73,159087.0,57.8222,57.839,57.7718,57.7886,159087.0
2020-02-06 15:30:00,68.74,68.77,68.7,68.73,233715.0,57.797,57.8222,57.7633,57.7886,233715.0
2020-02-06 15:40:00,68.73,68.77,68.72,68.75,608935.0,57.7886,57.8222,57.7802,57.8054,608935.0
2020-02-06 15:50:00,68.74,68.87,68.73,68.79,3118417.0,57.797,57.9063,57.7886,57.839,3118417.0
2020-02-07 09:30:00,68.97,69.02,68.86,68.95,864358.0,57.9904,58.0324,57.8979,57.9735,864358.0
2020-02-07 09:40:00,68.94,69.0,68.89,68.98,561804.0,57.9651,58.0156,57.9231,57.9988,561804.0
2020-02-07 09:50:00,68.97,68.99,68.9,68.92,285220.0,57.9904,58.0072,57.9315,57.9483,285220.0
2020-02-07 10:00:00,68.91,69.02,68.88,68.99,359054.0,57.9399,58.0324,57.9147,58.0072,359054.0
2020-02-07 10:10:00,68.99,69.02,68.95,69.01,249073.0,58.0072,58.0324,57.9735,58.024,249073.0
2020-02-07 10:20:00,69.0,69.05,68.97,69.05,322552.0,58.0156,58.0576,57.9904,58.0576,322552.0
2020-02-07 10:30:00,69.05,69.07,68.94,68.96,223117.0,58.0576,58.0744,57.9651,57.982,223117.0
2020-02-07 10:40:00,68.96,68.98,68.91,68.93,350375.0,57.982,57.9988,57.9399,57.9567,350375.0
2020-02-07 10:50:00,68.93,68.97,68.89,68.9,254647.0,57.9567,57.9904,57.9231,57.9315,254647.0
2020-02-07 11:00:00,68.9,68.95,68.87,68.93,157837.0,57.9315,57.9735,57.9063,57.9567,157837.0
2020-02-07 11:10:00,68.93,68.96,68.91,68.92,79674.0,57.9567,57.982,57.9399,57.9483,79674.0
2020-02-07 11:20:00,68.92,68.99,68.9,68.92,90830.0,57.9483,58.0072,57.9315,57.9483,90830.0
2020-02-07 11:30:00,68.92,68.92,68.82,68.84,163921.0,57.9483,57.9483,57.8642,57.8811,163921.0
2020-02-07 11:40:00,68.85,68.87,68.8,68.82,106247.0,57.8895,57.9063,57.8474,57.8642,106247.0
2020-02-07 11:50:00,68.82,68.89,68.81,68.87,120988.0,57.8642,57.9231,57.8558,57.9063,120988.0
2020-02-07 12:00:00,68.88,68.92,68.85,68.89,59121.0,57.9147,57.9483,57.8895,57.9231,59121.0
2020-02-07 12:10:00,68.89,68.94,68.87,68.94,171535.0,57.9231,57.9651,57.9063,57.9651,171535.0
2020-02-07 12:20:00,68.94,68.96,68.89,68.95,175311.0,57.9651,57.982,57.9231,57.9735,175311.0
2020-02-07 12:30:00,68.95,69.0,68.91,68.91,168342.0,57.9735,58.0156,57.9399,57.9399,168342.0
2020-02-07 12:40:00,68.91,68.94,68.9,68.91,78151.0,57.9399,57.9651,57.9315,57.9399,78151.0
2020-02-07 12:50:00,68.92,68.95,68.91,68.93,75042.0,57.9483,57.9735,57.9399,57.9567,75042.0
2020-02-07 13:00:00,68.93,68.93,68.84,68.85,74988.0,57.9567,57.9567,57.8811,57.8895,74988.0
2020-02-07 13:10:00,68.85,68.87,68.83,68.84,48679.0,57.8895,57.9063,57.8726,57.8811,48679.0
2020-02-07 13:20:00,68.84,68.88,68.82,68.87,58717.0,57.8811,57.9147,57.8642,57.9063,58717.0
2020-02-07 13:30:00,68.86,68.86,68.76,68.78,318760.0,57.8979,57.8979,57.8138,57.8306,318760.0
2020-02-07 13:40:00,68.79,68.81,68.68,68.69,527915.0,57.839,57.8558,57.7465,57.7549,527915.0
2020-02-07 13:50:00,68.69,68.75,68.67,68.69,281830.0,57.7549,57.8054,57.7381,57.7549,281830.0
2020-02-07 14:00:00,68.68,68.69,68.64,68.65,179429.0,57.7465,57.7549,57.7129,57.7213,179429.0
2020-02-07 14:10:00,68.65,68.65,68.6,68.64,117761.0,57.7213,57.7213,57.6793,57.7129,117761.0
2020-02-07 14:20:00,68.64,68.69,68.63,68.69,146374.0,57.7129,57.7549,57.7045,57.7549,146374.0
2020-02-07 14:30:00,68.68,68.7,68.65,68.7,192600.0,57.7465,57.7633,57.7213,57.7633,192600.0
2020-02-07 14:40:00,68.7,68.74,68.67,68.7,143262.0,57.7633,57.797,57.7381,57.7633,143262.0
2020-02-07 14:50:00,68.7,68.75,68.7,68.74,174948.0,57.7633,57.8054,57.7633,57.797,174948.0
2020-02-07 15:00:00,68.74,68.75,68.7,68.72,202539.0,57.797,57.8054,57.7633,57.7802,202539.0
2020-02-07 15:10:00,68.72,68.74,68.7,68.72,161972.0,57.7802,57.797,57.7633,57.7802,161972.0
2020-02-07 15:20:00,68.72,68.73,68.67,68.69,187066.0,57.7802,57.7886,57.7381,57.7549,187066.0
2020-02-07 15:30:00,68.69,68.74,68.65,68.71,305649.0,57.7549,57.797,57.7213,57.7718,305649.0
2020-02-07 15:40:00,68.7,68.78,68.7,68.75,346034.0,57.7633,57.8306,57.7633,57.8054,346034.0
2020-02-07 15:50:00,68.75,68.76,68.57,68.6,1281340.0,57.8054,57.8138,57.654,57.6793,1281340.0
2020-02-10 09:30:00,68.7,68.77,68.57,68.62,626113.0,57.7633,57.8222,57.654,57.6961,626113.0
2020-02-10 09:40:00,68.63,68.63,68.46,68.48,291356.0,57.7045,57.7045,57.5615,57.5784,291356.0
2020-02-10 09:50:00,68.47,68.57,68.45,68.56,244638.0,57.57,57.654,57.5531,57.6456,244638.0
2020-02-10 10:00:00,68.56,68.67,68.55,68.58,190170.0,57.6456,57.7381,57.6372,57.6624,190170.0
2020-02-10 10:10:00,68.58,68.6,68.51,68.53,467935.0,57.6624,57.6793,57.6036,57.6204,467935.0
2020-02-10 10:20:00,68.53,68.7,68.52,68.66,209335.0,57.6204,57.7633,57.612,57.7297,209335.0
2020-02-10 10:30:00,68.66,68.67,68.59,68.67,221546.0,57.7297,57.7381,57.6709,57.7381,221546.0
2020-02-10 10:40:00,68.67,68.7,68.64,68.67,90931.0,57.7381,57.7633,57.7129,57.7381,90931.0
2020-02-10 10:50:00,68.67,68.72,68.65,68.67,96413.0,57.7381,57.7802,57.7213,57.7381,96413.0
2020-02-10 11:00:00,68.67,68.68,68.62,68.67,118726.0,57.7381,57.7465,57.6961,57.7381,118726.0
2020-02-10 11:10:00,68.66,68.74,68.64,68.73,138045.0,57.7297,57.797,57.7129,57.7886,138045.0
2020-02-10 11:20:00,68.73,68.74,68.67,68.67,150758.0,57.7886,57.797,57.7381,57.7381,150758.0
2020-02-10 11:30:00,68.68,68.76,68.67,68.7,118756.0,57.7465,57.8138,57.7381,57.7633,118756.0
2020-02-10 11:40:00,68.7,68.71,68.68,68.69,90422.0,57.7633,57.7718,57.7465,57.7549,90422.0
2020-02-10 11:50:00,68.7,68.71,68.64,68.64,86008.0,57.7633,57.7718,57.7129,57.7129,86008.0
2020-02-10 12:00:00,68.65,68.72,68.64,68.72,161821.0,57.7213,57.7802,57.7129,57.7802,161821.0
2020-02-10 12:10:00,68.72,68.74,68.7,68.72,175305.0,57.7802,57.797,57.7633,57.7802,175305.0
2020-02-10 12:20:00,68.73,68.73,68.67,68.7,74605.0,57.7886,57.7886,57.7381,57.7633,74605.0
2020-02-10 12:30:00,68.7,68.72,68.67,68.69,133070.0,57.7633,57.7802,57.7381,57.7549,133070.0
2020-02-10 12:40:00,68.69,68.72,68.68,68.71,66563.0,57.7549,57.7802,57.7465,57.7718,66563.0
2020-02-10 12:50:00,68.7,68.71,68.66,68.67,103203.0,57.7633,57.7718,57.7297,57.7381,103203.0
2020-02-10 13:00:00,68.67,68.68,68.62,68.64,115872.0,57.7381,57.7465,57.6961,57.7129,115872.0
2020-02-10 13:10:00,68.64,68.66,68.59,68.63,96019.0,57.7129,57.7297,57.6709,57.7045,96019.0
2020-02-10 13:20:00,68.62,68.67,68.6,68.65,110342.0,57.6961,57.7381,57.6793,57.7213,110342.0
2020-02-10 13:30:00,68.65,68.67,68.63,68.66,165219.0,57.7213,57.7381,57.7045,57.7297,165219.0
2020-02-10 13:40:00,68.67,68.67,68.64,68.65,36376.0,57.7381,57.7381,57.7129,57.7213,36376.0
2020-02-10 13:50:00,68.66,68.69,68.63,68.66,75948.0,57.7297,57.7549,57.7045,57.7297,75948.0
2020-02-10 14:00:00,68.66,68.66,68.6,68.61,198990.0,57.7297,57.7297,57.6793,57.6877,198990.0
2020-02-10 14:10:00,68.61,68.65,68.61,68.63,89930.0,57.6877,57.7213,57.6877,57.7045,89930.0
2020-02-10 14:20:00,68.64,68.64,68.59,68.63,83069.0,57.7129,57.7129,57.6709,57.7045,83069.0
2020-02-10 14:30:00,68.63,68.64,68.57,68.59,86878.0,57.7045,57.7129,57.654,57.6709,86878.0
2020-02-10 14:40:00,68.59,68.63,68.57,68.62,106771.0,57.6709,57.7045,57.654,57.6961,106771.0
2020-02-10 14:50:00,68.63,68.69,68.63,68.67,177903.0,57.7045,57.7549,57.7045,57.7381,177903.0
2020-02-10 15:00:00,68.67,68.7,68.64,68.67,114214.0,57.7381,57.7633,57.7129,57.7381,114214.0
2020-02-10 15:10:00,68.67,68.71,68.67,68.7,112612.0,57.7381,57.7718,57.7381,57.7633,112612.0
2020-02-10 15:20:00,68.71,68.75,68.68,68.72,315157.0,57.7718,57.8054,57.7465,57.7802,315157.0
2020-02-10 15:30:00,68.72,68.76,68.69,68.75,216442.0,57.7802,57.8138,57.7549,57.8054,216442.0
2020-02-10 15:40:00,68.75,68.77,68.7,68.76,300986.0,57.8054,57.8222,57.7633,57.8138,300986.0
2020-02-10 15:50:00,68.76,68.84,68.74,68.84,989838.0,57.8138,57.8811,57.797,57.8811,989838.0
2020-02-11 09:30:00,68.97,69.23,68.93,69.22,737571.0,57.9904,58.209,57.9567,58.2006,737571.0
2020-02-11 09:40:00,69.22,69.28,69.15,69.17,404898.0,58.2006,58.251,58.1417,58.1585,404898.0
2020-02-11 09:50:00,69.17,69.21,69.14,69.19,235837.0,58.1585,58.1922,58.1333,58.1753,235837.0
2020-02-11 10:00:00,69.19,69.24,69.13,69.2,481695.0,58.1753,58.2174,58.1249,58.1837,481695.0
2020-02-11 10:10:00,69.2,69.3,69.19,69.25,216581.0,58.1837,58.2678,58.1753,58.2258,216581.0
2020-02-11 10:20:00,69.25,69.33,69.22,69.24,267484.0,58.2258,58.2931,58.2006,58.2174,267484.0
2020-02-11 10:30:00,69.25,69.28,69.19,69.22,220218.0,58.2258,58.251,58.1753,58.2006,220218.0
2020-02-11 10:40:00,69.22,69.22,69.09,69.12,295466.0,58.2006,58.2006,58.0913,58.1165,295466.0
2020-02-11 10:50:00,69.11,69.13,69.06,69.08,168059.0,58.1081,58.1249,58.066,58.0828,168059.0
2020-02-11 11:00:00,69.09,69.16,69.07,69.11,147576.0,58.0913,58.1501,58.0744,58.1081,147576.0
2020-02-11 11:10:00,69.11,69.25,69.1,69.23,241785.0,58.1081,58.2258,58.0997,58.209,241785.0
2020-02-11 11:20:00,69.24,69.25,69.19,69.21,178650.0,58.2174,58.2258,58.1753,58.1922,178650.0
2020-02-11 11:30:00,69.22,69.27,69.21,69.24,436558.0,58.2006,58.2426,58.1922,58.2174,436558.0
2020-02-11 11:40:00,69.24,69.28,69.23,69.27,527921.0,58.2174,58.251,58.209,58.2426,527921.0
2020-02-11 11:50:00,69.26,69.27,69.21,69.23,265991.0,58.2342,58.2426,58.1922,58.209,265991.0
2020-02-11 12:00:00,69.23,69.24,69.16,69.18,202659.0,58.209,58.2174,58.1501,58.1669,202659.0
2020-02-11 12:10:00,69.18,69.19,69.13,69.14,136848.0,58.1669,58.1753,58.1249,58.1333,136848.0
2020-02-11 12:20:00,69.14,69.15,69.1,69.14,77382.0,58.1333,58.1417,58.0997,58.1333,77382.0
2020-02-11 12:30:00,69.14,69.15,69.1,69.11,77167.0,58.1333,58.1417,58.0997,58.1081,77167.0
2020-02-11 12:40:00,69.11,69.13,69.07,69.08,146324.0,58.1081,58.1249,58.0744,58.0828,146324.0
2020-02-11 12:50:00,69.09,69.12,69.08,69.11,136500.0,58.0913,58.1165,58.0828,58.1081,136500.0
2020-02-11 13:00:00,69.11,69.13,69.07,69.09,186354.0,58.1081,58.1249,58.0744,58.0913,186354.0
2020-02-11 13:10:00,69.09,69.09,69.06,69.08,103592.0,58.0913,58.0913,58.066,58.0828,103592.0
2020-02-11 13:20:00,69.07,69.09,69.02,69.03,213513.0,58.0744,58.0913,58.0324,58.0408,213513.0
2020-02-11 13:30:00,69.03,69.1,69.03,69.1,188384.0,58.0408,58.0997,58.0408,58.0997,188384.0
2020-02-11 13:40:00,69.1,69.11,69.04,69.06,191990.0,58.0997,58.1081,58.0492,58.066,191990.0
2020-02-11 13:50:00,69.06,69.19,69.06,69.16,203947.0,58.066,58.1753,58.066,58.1501,203947.0
2020-02-11 14:00:00,69.16,69.21,69.14,69.21,118065.0,58.1501,58.1922,58.1333,58.1922,118065.0
2020-02-11 14:10:00,69.21,69.22,69.12,69.13,303817.0,58.1922,58.2006,58.1165,58.1249,303817.0
2020-02-11 14:20:00,69.12,69.17,69.11,69.13,448307.0,58.1165,58.1585,58.1081,58.1249,448307.0
2020-02-11 14:30:00,69.13,69.14,69.05,69.05,231756.0,58.1249,58.1333,58.0576,58.0576,231756.0
2020-02-11 14:40:00,69.05,69.09,69.04,69.08,144230.0,58.0576,58.0913,58.0492,58.0828,144230.0
2020-02-11 14:50:00,69.08,69.09,69.03,69.08,95614.0,58.0828,58.0913,58.0408,58.0828,95614.0
2020-02-11 15:00:00,69.08,69.09,69.03,69.04,87776.0,58.0828,58.0913,58.0408,58.0492,87776.0
2020-02-11 15:10:00,69.05,69.1,69.04,69.08,161705.0,58.0576,58.0997,58.0492,58.0828,161705.0
2020-02-11 15:20:00,69.08,69.15,69.07,69.13,324484.0,58.0828,58.1417,58.0744,58.1249,324484.0
2020-02-11 15:30:00,69.13,69.22,69.13,69.19,146583.0,58.1249,58.2006,58.1249,58.1753,146583.0
2020-02-11 15:40:00,69.19,69.22,69.12,69.12,201403.0,58.1753,58.2006,58.1165,58.1165,201403.0
2020-02-11 15:50:00,69.12,69.13,69.02,69.09,830994.0,58.1165,58.1249,58.0324,58.0913,830994.0
2020-02-12 09:30:00,68.99,69.0,68.77,68.98,463182.0,58.0072,58.0156,57.8222,57.9988,463182.0
2020-02-12 09:40:00,68.98,69.11,68.9,69.08,309154.0,57.9988,58.1081,57.9315,58.0828,309154.0
2020-02-12 09:50:00,69.08,69.1,68.99,69.0,537264.0,58.0828,58.0997,58.0072,58.0156,537264.0
2020-02-12 10:00:00,68.99,69.01,68.92,69.0,258607.0,58.0072,58.024,57.9483,58.0156,258607.0
2020-02-12 10:10:00,69.0,69.08,68.98,69.01,194591.0,58.0156,58.0828,57.9988,58.024,194591.0
2020-02-12 10:20:00,69.01,69.04,68.93,68.93,284189.0,58.024,58.0492,57.9567,57.9567,284189.0
2020-02-12 10:30:00,68.93,69.0,68.9,68.95,394803.0,57.9567,58.0156,57.9315,57.9735,394803.0
2020-02-12 10:40:00,68.94,69.11,68.92,69.08,131989.0,57.9651,58.1081,57.9483,58.0828,131989.0
2020-02-12 10:50:00,69.08,69.09,69.02,69.09,119853.0,58.0828,58.0913,58.0324,58.0913,119853.0
2020-02-12 11:00:00,69.09,69.19,69.09,69.12,279967.0,58.0913,58.1753,58.0913,58.1165,279967.0
2020-02-12 11:10:00,69.12,69.19,69.1,69.18,358841.0,58.1165,58.1753,58.0997,58.1669,358841.0
2020-02-12 11:20:00,69.18,69.3,69.17,69.29,190809.0,58.1669,58.2678,58.1585,58.2594,190809.0
2020-02-12 11:30:00,69.3,69.3,69.21,69.23,191814.0,58.2678,58.2678,58.1922,58.209,191814.0
2020-02-12 11:40:00,69.23,69.3,69.22,69.26,102480.0,58.209,58.2678,58.2006,58.2342,102480.0
2020-02-12 11:50:00,69.26,69.29,69.23,69.26,69471.0,58.2342,58.2594,58.209,58.2342,69471.0
2020-02-12 12:00:00,69.26,69.26,69.18,69.2,114488.0,58.2342,58.2342,58.1669,58.1837,114488.0
2020-02-12 12:10:00,69.2,69.26,69.19,69.25,130990.0,58.1837,58.2342,58.1753,58.2258,130990.0
2020-02-12 12:20:00,69.25,69.26,69.22,69.26,108448.0,58.2258,58.2342,58.2006,58.2342,108448.0
2020-02-12 12:30:00,69.26,69.29,69.2,69.28,83056.0,58.2342,58.2594,58.1837,58.251,83056.0
2020-02-12 12:40:00,69.28,69.36,69.27,69.31,230373.0,58.251,58.3183,58.2426,58.2762,230373.0
2020-02-12 12:50:00,69.31,69.33,69.27,69.28,77595.0,58.2762,58.2931,58.2426,58.251,77595.0
2020-02-12 13:00:00,69.28,69.28,69.18,69.22,70712.0,58.251,58.251,58.1669,58.2006,70712.0
2020-02-12 13:10:00,69.23,69.24,69.19,69.22,60717.0,58.209,58.2174,58.1753,58.2006,60717.0
2020-02-12 13:20:00,69.21,69.25,69.18,69.24,84263.0,58.1922,58.2258,58.1669,58.2174,84263.0
2020-02-12 13:30:00,69.23,69.26,69.22,69.24,74022.0,58.209,58.2342,58.2006,58.2174,74022.0
2020-02-12 13:40:00,69.25,69.25,69.18,69.19,93177.0,58.2258,58.2258,58.1669,58.1753,93177.0
2020-02-12 13:50:00,69.19,69.21,69.15,69.17,70521.0,58.1753,58.1922,58.1417,58.1585,70521.0
2020-02-12 14:00:00,69.17,69.19,69.15,69.15,81486.0,58.1585,58.1753,58.1417,58.1417,81486.0
2020-02-12 14:10:00,69.15,69.18,69.14,69.17,92096.0,58.1417,58.1669,58.1333,58.1585,92096.0
2020-02-12 14:20:00,69.17,69.21,69.16,69.19,75588.0,58.1585,58.1922,58.1501,58.1753,75588.0
2020-02-12 14:30:00,69.19,69.24,69.17,69.19,131316.0,58.1753,58.2174,58.1585,58.1753,131316.0
2020-02-12 14:40:00,69.19,69.23,69.17,69.23,52910.0,58.1753,58.209,58.1585,58.209,52910.0
2020-02-12 14:50:00,69.23,69.29,69.23,69.27,162523.0,58.209,58.2594,58.209,58.2426,162523.0
2020-02-12 15:00:00,69.26,69.29,69.22,69.23,175990.0,58.2342,58.2594,58.2006,58.209,175990.0
2020-02-12 15:10:00,69.22,69.24,69.17,69.19,140775.0,58.2006,58.2174,58.1585,58.1753,140775.0
2020-02-12 15:20:00,69.2,69.21,69.17,69.2,125836.0,58.1837,58.1922,58.1585,58.1837,125836.0
2020-02-12 15:30:00,69.2,69.22,69.14,69.16,108250.0,58.1837,58.2006,58.1333,58.1501,108250.0
2020-02-12 15:40:00,69.16,69.2,69.1,69.18,183816.0,58.1501,58.1837,58.0997,58.1669,183816.0
2020-02-12 15:50:00,69.18,69.25,69.13,69.14,1099113.0,58.1669,58.2258,58.1249,58.1333,1099113.0
2020-02-13 09:30:00,69.21,69.37,69.17,69.18,646576.0,58.1922,58.3267,58.1585,58.1669,646576.0
2020-02-13 09:40:00,69.17,69.23,69.1,69.17,524699.0,58.1585,58.209,58.0997,58.1585,524699.0
2020-02-13 09:50:00,69.17,69.25,69.16,69.2,353488.0,58.1585,58.2258,58.1501,58.1837,353488.0
2020-02-13 10:00:00,69.19,69.32,69.16,69.31,195523.0,58.1753,58.2846,58.1501,58.2762,195523.0
2020-02-13 10:10:00,69.31,69.35,69.29,69.34,280315.0,58.2762,58.3099,58.2594,58.3015,280315.0
2020-02-13 10:20:00,69.34,69.4,69.33,69.4,188387.0,58.3015,58.3519,58.2931,58.3519,188387.0
2020-02-13 10:30:00,69.4,69.48,69.38,69.48,278413.0,58.3519,58.4192,58.3351,58.4192,278413.0
2020-02-13 10:40:00,69.48,69.58,69.45,69.56,167235.0,58.4192,58.5033,58.3939,58.4864,167235.0
2020-02-13 10:50:00,69.56,69.63,69.49,69.6,455816.0,58.4864,58.5453,58.4276,58.5201,455816.0
2020-02-13 11:00:00,69.6,69.64,69.57,69.63,229938.0,58.5201,58.5537,58.4948,58.5453,229938.0
2020-02-13 11:10:00,69.63,69.64,69.53,69.55,212641.0,58.5453,58.5537,58.4612,58.478,212641.0
2020-02-13 11:20:00,69.55,69.56,69.48,69.49,456918.0,58.478,58.4864,58.4192,58.4276,456918.0
2020-02-13 11:30:00,69.5,69.53,69.44,69.46,175320.0,58.436,58.4612,58.3855,58.4024,175320.0
2020-02-13 11:40:00,69.47,69.48,69.4,69.42,189613.0,58.4108,58.4192,58.3519,58.3687,189613.0
2020-02-13 11:50:00,69.41,69.45,69.37,69.43,166150.0,58.3603,58.3939,58.3267,58.3771,166150.0
2020-02-13 12:00:00,69.43,69.49,69.43,69.48,91799.0,58.3771,58.4276,58.3771,58.4192,91799.0
2020-02-13 12:10:00,69.48,69.58,69.46,69.56,181336.0,58.4192,58.5033,58.4024,58.4864,181336.0
2020-02-13 12:20:00,69.57,69.62,69.56,69.62,103978.0,58.4948,58.5369,58.4864,58.5369,103978.0
2020-02-13 12:30:00,69.62,69.68,69.61,69.65,142924.0,58.5369,58.5873,58.5285,58.5621,142924.0
2020-02-13 12:40:00,69.65,69.71,69.64,69.68,115658.0,58.5621,58.6126,58.5537,58.5873,115658.0
2020-02-13 12:50:00,69.68,69.75,69.68,69.74,297991.0,58.5873,58.6462,58.5873,58.6378,297991.0
2020-02-13 13:00:00,69.75,69.84,69.74,69.79,196040.0,58.6462,58.7219,58.6378,58.6798,196040.0
2020-02-13 13:10:00,69.8,69.85,69.79,69.84,154756.0,58.6882,58.7303,58.6798,58.7219,154756.0
2020-02-13 13:20:00,69.84,69.86,69.78,69.81,305866.0,58.7219,58.7387,58.6714,58.6966,305866.0
2020-02-13 13:30:00,69.81,69.84,69.78,69.81,105257.0,58.6966,58.7219,58.6714,58.6966,105257.0
2020-02-13 13:40:00,69.82,69.89,69.8,69.89,197833.0,58.705,58.7639,58.6882,58.7639,197833.0
2020-02-13 13:50:00,69.89,69.91,69.87,69.91,203837.0,58.7639,58.7807,58.7471,58.7807,203837.0
2020-02-13 14:00:00,69.91,69.95,69.88,69.9,207820.0,58.7807,58.8143,58.7555,58.7723,207820.0
2020-02-13 14:10:00,69.9,69.93,69.86,69.88,118057.0,58.7723,58.7975,58.7387,58.7555,118057.0
2020-02-13 14:20:00,69.88,69.95,69.87,69.92,118288.0,58.7555,58.8143,58.7471,58.7891,118288.0
2020-02-13 14:30:00,69.92,69.92,69.87,69.91,308946.0,58.7891,58.7891,58.7471,58.7807,308946.0
2020-02-13 14:40:00,69.91,69.95,69.9,69.94,88378.0,58.7807,58.8143,58.7723,58.8059,88378.0
2020-02-13 14:50:00,69.93,69.96,69.91,69.92,133756.0,58.7975,58.8228,58.7807,58.7891,133756.0
2020-02-13 15:00:00,69.92,69.93,69.8,69.85,325575.0,58.7891,58.7975,58.6882,58.7303,325575.0
2020-02-13 15:10:00,69.85,69.88,69.83,69.88,124567.0,58.7303,58.7555,58.7135,58.7555,124567.0
2020-02-13 15:20:00,69.88,69.9,69.86,69.88,182614.0,58.7555,58.7723,58.7387,58.7555,182614.0
2020-02-13 15:30:00,69.89,69.91,69.8,69.84,267409.0,58.7639,58.7807,58.6882,58.7219,267409.0
2020-02-13 15:40:00,69.84,69.94,69.81,69.91,518023.0,58.7219,58.8059,58.6966,58.7807,518023.0
2020-02-13 15:50:00,69.91,69.94,69.82,69.91,2464005.0,58.7807,58.8059,58.705,58.7807,2464005.0
2020-02-14 09:30:00,70.05,70.12,69.95,69.98,690139.0,58.8984,58.9573,58.8143,58.8396,690139.0
2020-02-14 09:40:00,69.98,70.1,69.96,70.08,216988.0,58.8396,58.9405,58.8228,58.9237,216988.0
2020-02-14 09:50:00,70.07,70.09,69.99,70.03,222557.0,58.9152,58.9321,58.848,58.8816,222557.0
2020-02-14 10:00:00,70.03,70.09,70.01,70.08,173767.0,58.8816,58.9321,58.8648,58.9237,173767.0
2020-02-14 10:10:00,70.08,70.19,70.07,70.14,503445.0,58.9237,59.0161,58.9152,58.9741,503445.0
2020-02-14 10:20:00,70.14,70.17,70.09,70.12,118187.0,58.9741,58.9993,58.9321,58.9573,118187.0
2020-02-14 10:30:00,70.13,70.16,70.0,70.01,274727.0,58.9657,58.9909,58.8564,58.8648,274727.0
2020-02-14 10:40:00,70.01,70.1,69.99,70.09,120948.0,58.8648,58.9405,58.848,58.9321,120948.0
2020-02-14 10:50:00,70.09,70.1,70.01,70.02,253235.0,58.9321,58.9405,58.8648,58.8732,253235.0
2020-02-14 11:00:00,70.02,70.23,70.01,70.21,159436.0,58.8732,59.0498,58.8648,59.033,159436.0
2020-02-14 11:10:00,70.21,70.28,70.18,70.2,306217.0,59.033,59.0918,59.0077,59.0246,306217.0
2020-02-14 11:20:00,70.2,70.21,70.09,70.14,233983.0,59.0246,59.033,58.9321,58.9741,233983.0
2020-02-14 11:30:00,70.13,70.2,70.08,70.2,146669.0,58.9657,59.0246,58.9237,59.0246,146669.0
2020-02-14 11:40:00,70.2,70.25,70.17,70.22,108200.0,59.0246,59.0666,58.9993,59.0414,108200.0
2020-02-14 11:50:00,70.21,70.26,70.21,70.23,169863.0,59.033,59.075,59.033,59.0498,169863.0
2020-02-14 12:00:00,70.22,70.26,70.18,70.23,108709.0,59.0414,59.075,59.0077,59.0498,108709.0
2020-02-14 12:10:00,70.24,70.34,70.23,70.33,107151.0,59.0582,59.1423,59.0498,59.1339,107151.0
2020-02-14 12:20:00,70.34,70.37,70.29,70.32,160423.0,59.1423,59.1675,59.1002,59.1254,160423.0
2020-02-14 12:30:00,70.32,70.32,70.26,70.3,102265.0,59.1254,59.1254,59.075,59.1086,102265.0
2020-02-14 12:40:00,70.3,70.32,70.26,70.29,154959.0,59.1086,59.1254,59.075,59.1002,154959.0
2020-02-14 12:50:00,70.3,70.35,70.29,70.34,79682.0,59.1086,59.1507,59.1002,59.1423,79682.0
2020-02-14 13:00:00,70.34,70.38,70.31,70.38,157326.0,59.1423,59.1759,59.117,59.1759,157326.0
2020-02-14 13:10:00,70.37,70.4,70.32,70.36,121541.0,59.1675,59.1927,59.1254,59.1591,121541.0
2020-02-14 13:20:00,70.36,70.38,70.32,70.35,74288.0,59.1591,59.1759,59.1254,59.1507,74288.0
2020-02-14 13:30:00,70.36,70.36,70.21,70.27,185336.0,59.1591,59.1591,59.033,59.0834,185336.0
2020-02-14 13:40:00,70.27,70.36,70.26,70.33,147207.0,59.0834,59.1591,59.075,59.1339,147207.0
2020-02-14 13:50:00,70.33,70.36,70.31,70.33,205910.0,59.1339,59.1591,59.117,59.1339,205910.0
2020-02-14 14:00:00,70.32,70.35,70.25,70.29,158890.0,59.1254,59.1507,59.0666,59.1002,158890.0
2020-02-14 14:10:00,70.29,70.31,70.2,70.22,161879.0,59.1002,59.117,59.0246,59.0414,161879.0
2020-02-14 14:20:00,70.22,70.35,70.21,70.32,159797.0,59.0414,59.1507,59.033,59.1254,159797.0
2020-02-14 14:30:00,70.32,70.32,70.25,70.3,124008.0,59.1254,59.1254,59.0666,59.1086,124008.0
2020-02-14 14:40:00,70.31,70.36,70.29,70.32,107712.0,59.117,59.1591,59.1002,59.1254,107712.0
2020-02-14 14:50:00,70.33,70.33,70.23,70.24,119389.0,59.1339,59.1339,59.0498,59.0582,119389.0
2020-02-14 15:00:00,70.24,70.25,70.2,70.25,251230.0,59.0582,59.0666,59.0246,59.0666,251230.0
2020-02-14 15:10:00,70.25,70.25,70.16,70.21,224826.0,59.0666,59.0666,58.9909,59.033,224826.0
2020-02-14 15:20:00,70.21,70.27,70.2,70.24,355282.0,59.033,59.0834,59.0246,59.0582,355282.0
2020-02-14 15:30:00,70.24,70.3,70.23,70.28,326177.0,59.0582,59.1086,59.0498,59.0918,326177.0
2020-02-14 15:40:00,70.28,70.39,70.26,70.39,554065.0,59.0918,59.1843,59.075,59.1843,554065.0
2020-02-14 15:50:00,70.39,70.45,70.38,70.39,1929821.0,59.1843,59.2348,59.1759,59.1843,1929821.0
2020-02-18 09:30:00,70.66,70.69,70.46,70.51,537383.0,59.4113,59.4365,59.2432,59.2852,537383.0
2020-02-18 09:40:00,70.5,70.72,70.47,70.72,290191.0,59.2768,59.4618,59.2516,59.4618,290191.0
2020-02-18 09:50:00,70.72,70.74,70.62,70.7,213604.0,59.4618,59.4786,59.3777,59.445,213604.0
2020-02-18 10:00:00,70.7,70.89,70.68,70.88,400588.0,59.445,59.6047,59.4281,59.5963,400588.0
2020-02-18 10:10:00,70.88,70.96,70.84,70.87,297840.0,59.5963,59.6636,59.5627,59.5879,297840.0
2020-02-18 10:20:00,70.87,70.91,70.77,70.78,277149.0,59.5879,59.6215,59.5038,59.5122,277149.0
2020-02-18 10:30:00,70.79,70.83,70.76,70.78,362717.0,59.5206,59.5543,59.4954,59.5122,362717.0
2020-02-18 10:40:00,70.79,70.85,70.78,70.84,259252.0,59.5206,59.5711,59.5122,59.5627,259252.0
2020-02-18 10:50:00,70.84,70.88,70.79,70.84,157068.0,59.5627,59.5963,59.5206,59.5627,157068.0
2020-02-18 11:00:00,70.84,70.87,70.81,70.86,169683.0,59.5627,59.5879,59.5374,59.5795,169683.0
2020-02-18 11:10:00,70.86,70.87,70.8,70.82,193600.0,59.5795,59.5879,59.529,59.5459,193600.0
2020-02-18 11:20:00,70.82,70.9,70.77,70.89,226767.0,59.5459,59.6131,59.5038,59.6047,226767.0
2020-02-18 11:30:00,70.88,70.93,70.84,70.92,172895.0,59.5963,59.6383,59.5627,59.6299,172895.0
2020-02-18 11:40:00,70.93,70.97,70.89,70.94,217236.0,59.6383,59.672,59.6047,59.6467,217236.0
2020-02-18 11:50:00,70.94,70.99,70.92,70.94,130356.0,59.6467,59.6888,59.6299,59.6467,130356.0
2020-02-18 12:00:00,70.94,71.01,70.93,70.99,157716.0,59.6467,59.7056,59.6383,59.6888,157716.0
2020-02-18 12:10:00,70.98,71.01,70.95,70.98,144899.0,59.6804,59.7056,59.6552,59.6804,144899.0
2020-02-18 12:20:00,70.98,71.07,70.98,71.07,163137.0,59.6804,59.7561,59.6804,59.7561,163137.0
2020-02-18 12:30:00,71.07,71.07,70.99,71.01,384195.0,59.7561,59.7561,59.6888,59.7056,384195.0
2020-02-18 12:40:00,71.01,71.06,70.99,71.02,178582.0,59.7056,59.7476,59.6888,59.714,178582.0
2020-02-18 12:50:00,71.03,71.08,71.02,71.08,84797.0,59.7224,59.7645,59.714,59.7645,84797.0
2020-02-18 13:00:00,71.07,71.1,71.0,71.02,325076.0,59.7561,59.7813,59.6972,59.714,325076.0
2020-02-18 13:10:00,71.01,71.02,70.94,70.98,167903.0,59.7056,59.714,59.6467,59.6804,167903.0
2020-02-18 13:20:00,70.98,71.01,70.96,70.98,277284.0,59.6804,59.7056,59.6636,59.6804,277284.0
2020-02-18 13:30:00,70.98,71.03,70.95,70.97,122280.0,59.6804,59.7224,59.6552,59.672,122280.0
2020-02-18 13:40:00,70.97,71.05,70.97,71.02,141951.0,59.672,59.7392,59.672,59.714,141951.0
2020-02-18 13:50:00,71.01,71.02,70.94,70.99,163560.0,59.7056,59.714,59.6467,59.6888,163560.0
2020-02-18 14:00:00,70.99,71.0,70.9,70.93,211115.0,59.6888,59.6972,59.6131,59.6383,211115.0
2020-02-18 14:10:00,70.93,71.0,70.93,70.96,182151.0,59.6383,59.6972,59.6383,59.6636,182151.0
2020-02-18 14:20:00,70.96,71.02,70.95,70.97,159377.0,59.6636,59.714,59.6552,59.672,159377.0
2020-02-18 14:30:00,70.97,70.99,70.92,70.93,158506.0,59.672,59.6888,59.6299,59.6383,158506.0
2020-02-18 14:40:00,70.92,70.99,70.92,70.95,191472.0,59.6299,59.6888,59.6299,59.6552,191472.0
2020-02-18 14:50:00,70.95,70.98,70.92,70.98,198092.0,59.6552,59.6804,59.6299,59.6804,198092.0
2020-02-18 15:00:00,70.98,70.98,70.92,70.93,179772.0,59.6804,59.6804,59.6299,59.6383,179772.0
2020-02-18 15:10:00,70.93,70.97,70.91,70.94,211945.0,59.6383,59.672,59.6215,59.6467,211945.0
2020-02-18 15:20:00,70.94,70.95,70.88,70.91,228325.0,59.6467,59.6552,59.5963,59.6215,228325.0
2020-02-18 15:30:00,70.91,70.92,70.85,70.89,424913.0,59.6215,59.6299,59.5711,59.6047,424913.0
2020-02-18 15:40:00,70.9,70.99,70.88,70.9,618121.0,59.6131,59.6888,59.5963,59.6131,618121.0
2020-02-18 15:50:00,70.9,70.99,70.83,70.97,3258206.0,59.6131,59.6888,59.5543,59.672,3258206.0
2020-02-19 09:30:00,70.7,70.8,70.61,70.76,610921.0,59.445,59.529,59.3693,59.4954,610921.0
2020-02-19 09:40:00,70.76,70.79,70.63,70.71,295369.0,59.4954,59.5206,59.3861,59.4534,295369.0
2020-02-19 09:50:00,70.7,70.72,70.58,70.6,242918.0,59.445,59.4618,59.3441,59.3609,242918.0
2020-02-19 10:00:00,70.61,70.63,70.53,70.57,269821.0,59.3693,59.3861,59.302,59.3356,269821.0
2020-02-19 10:10:00,70.56,70.63,70.54,70.61,530855.0,59.3272,59.3861,59.3104,59.3693,530855.0
2020-02-19 10:20:00,70.61,70.7,70.6,70.62,183967.0,59.3693,59.445,59.3609,59.3777,183967.0
2020-02-19 10:30:00,70.61,70.68,70.6,70.67,184981.0,59.3693,59.4281,59.3609,59.4197,184981.0
2020-02-19 10:40:00,70.67,70.68,70.59,70.63,119882.0,59.4197,59.4281,59.3525,59.3861,119882.0
2020-02-19 10:50:00,70.63,70.65,70.57,70.58,130878.0,59.3861,59.4029,59.3356,59.3441,130878.0
2020-02-19 11:00:00,70.58,70.62,70.53,70.55,474115.0,59.3441,59.3777,59.302,59.3188,474115.0
2020-02-19 11:10:00,70.54,70.59,70.52,70.56,145746.0,59.3104,59.3525,59.2936,59.3272,145746.0
2020-02-19 11:20:00,70.56,70.57,70.42,70.42,210423.0,59.3272,59.3356,59.2095,59.2095,210423.0
2020-02-19 11:30:00,70.43,70.52,70.43,70.47,326182.0,59.2179,59.2936,59.2179,59.2516,326182.0
2020-02-19 11:40:00,70.47,70.5,70.43,70.49,235370.0,59.2516,59.2768,59.2179,59.2684,235370.0
2020-02-19 11:50:00,70.49,70.52,70.46,70.5,197549.0,59.2684,59.2936,59.2432,59.2768,197549.0
2020-02-19 12:00:00,70.49,70.51,70.45,70.47,82853.0,59.2684,59.2852,59.2348,59.2516,82853.0
2020-02-19 12:10:00,70.46,70.47,70.43,70.44,132122.0,59.2432,59.2516,59.2179,59.2263,132122.0
2020-02-19 12:20:00,70.44,70.49,70.42,70.42,138205.0,59.2263,59.2684,59.2095,59.2095,138205.0
2020-02-19 12:30:00,70.42,70.48,70.41,70.46,114348.0,59.2095,59.26,59.2011,59.2432,114348.0
2020-02-19 12:40:00,70.46,70.47,70.43,70.43,124961.0,59.2432,59.2516,59.2179,59.2179,124961.0
2020-02-19 12:50:00,70.43,70.43,70.36,70.41,138563.0,59.2179,59.2179,59.1591,59.2011,138563.0
2020-02-19 13:00:00,70.41,70.44,70.38,70.38,75772.0,59.2011,59.2263,59.1759,59.1759,75772.0
2020-02-19 13:10:00,70.38,70.39,70.31,70.36,120058.0,59.1759,59.1843,59.117,59.1591,120058.0
2020-02-19 13:20:00,70.36,70.37,70.33,70.36,126272.0,59.1591,59.1675,59.1339,59.1591,126272.0
2020-02-19 13:30:00,70.36,70.39,70.32,70.35,157908.0,59.1591,59.1843,59.1254,59.1507,157908.0
2020-02-19 13:40:00,70.34,70.35,70.3,70.34,143879.0,59.1423,59.1507,59.1086,59.1423,143879.0
2020-02-19 13:50:00,70.34,70.37,70.31,70.35,340405.0,59.1423,59.1675,59.117,59.1507,340405.0
2020-02-19 14:00:00,70.35,70.45,70.34,70.44,246073.0,59.1507,59.2348,59.1423,59.2263,246073.0
2020-02-19 14:10:00,70.44,70.46,70.38,70.38,159804.0,59.2263,59.2432,59.1759,59.1759,159804.0
2020-02-19 14:20:00,70.38,70.4,70.34,70.38,126051.0,59.1759,59.1927,59.1423,59.1759,126051.0
2020-02-19 14:30:00,70.37,70.4,70.35,70.37,151735.0,59.1675,59.1927,59.1507,59.1675,151735.0
2020-02-19 14:40:00,70.37,70.41,70.35,70.38,435423.0,59.1675,59.2011,59.1507,59.1759,435423.0
2020-02-19 14:50:00,70.38,70.39,70.32,70.34,168017.0,59.1759,59.1843,59.1254,59.1423,168017.0
2020-02-19 15:00:00,70.35,70.37,70.3,70.33,363074.0,59.1507,59.1675,59.1086,59.1339,363074.0
2020-02-19 15:10:00,70.33,70.34,70.29,70.33,219002.0,59.1339,59.1423,59.1002,59.1339,219002.0
2020-02-19 15:20:00,70.33,70.33,70.28,70.31,186242.0,59.1339,59.1339,59.0918,59.117,186242.0
2020-02-19 15:30:00,70.32,70.36,70.3,70.34,235226.0,59.1254,59.1591,59.1086,59.1423,235226.0
2020-02-19 15:40:00,70.34,70.37,70.23,70.28,701380.0,59.1423,59.1675,59.0498,59.0918,701380.0
2020-02-19 15:50:00,70.27,70.3,70.21,70.22,1118871.0,59.0834,59.1086,59.033,59.0414,1118871.0
2020-02-20 09:30:00,70.23,70.28,70.09,70.27,396283.0,59.0498,59.0918,58.9321,59.0834,396283.0
2020-02-20 09:40:00,70.28,70.33,70.12,70.13,310632.0,59.0918,59.1339,58.9573,58.9657,310632.0
2020-02-20 09:50:00,70.14,70.22,70.08,70.14,386212.0,58.9741,59.0414,58.9237,58.9741,386212.0
2020-02-20 10:00:00,70.13,70.21,70.1,70.19,280566.0,58.9657,59.033,58.9405,59.0161,280566.0
2020-02-20 10:10:00,70.19,70.23,70.1,70.11,129341.0,59.0161,59.0498,58.9405,58.9489,129341.0
2020-02-20 10:20:00,70.11,70.27,70.1,70.23,136144.0,58.9489,59.0834,58.9405,59.0498,136144.0
2020-02-20 10:30:00,70.23,70.34,70.22,70.31,267469.0,59.0498,59.1423,59.0414,59.117,267469.0
2020-02-20 10:40:00,70.31,70.35,70.27,70.28,583351.0,59.117,59.1507,59.0834,59.0918,583351.0
2020-02-20 10:50:00,70.27,70.31,70.26,70.27,248658.0,59.0834,59.117,59.075,59.0834,248658.0
2020-02-20 11:00:00,70.27,70.32,70.21,70.22,261050.0,59.0834,59.1254,59.033,59.0414,261050.0
2020-02-20 11:10:00,70.22,70.24,70.1,70.11,732327.0,59.0414,59.0582,58.9405,58.9489,732327.0
2020-02-20 11:20:00,70.11,70.13,70.02,70.05,431239.0,58.9489,58.9657,58.8732,58.8984,431239.0
2020-02-20 11:30:00,70.05,70.09,69.89,70.0,888098.0,58.8984,58.9321,58.7639,58.8564,888098.0
2020-02-20 11:40:00,70.0,70.13,69.97,70.13,260264.0,58.8564,58.9657,58.8312,58.9657,260264.0
2020-02-20 11:50:00,70.13,70.2,70.11,70.18,520013.0,58.9657,59.0246,58.9489,59.0077,520013.0
2020-02-20 12:00:00,70.18,70.19,70.09,70.09,314365.0,59.0077,59.0161,58.9321,58.9321,314365.0
2020-02-20 12:10:00,70.09,70.2,70.08,70.08,168336.0,58.9321,59.0246,58.9237,58.9237,168336.0
2020-02-20 12:20:00,70.08,70.13,70.06,70.12,140701.0,58.9237,58.9657,58.9068,58.9573,140701.0
2020-02-20 12:30:00,70.13,70.16,70.09,70.15,200281.0,58.9657,58.9909,58.9321,58.9825,200281.0
2020-02-20 12:40:00,70.15,70.17,70.08,70.09,139939.0,58.9825,58.9993,58.9237,58.9321,139939.0
2020-02-20 12:50:00,70.08,70.08,70.03,70.07,95509.0,58.9237,58.9237,58.8816,58.9152,95509.0
2020-02-20 13:00:00,70.06,70.23,70.06,70.22,104656.0,58.9068,59.0498,58.9068,59.0414,104656.0
2020-02-20 13:10:00,70.22,70.27,70.18,70.25,197577.0,59.0414,59.0834,59.0077,59.0666,197577.0
2020-02-20 13:20:00,70.25,70.3,70.23,70.26,79627.0,59.0666,59.1086,59.0498,59.075,79627.0
2020-02-20 13:30:00,70.26,70.29,70.22,70.23,126035.0,59.075,59.1002,59.0414,59.0498,126035.0
2020-02-20 13:40:00,70.23,70.27,70.22,70.25,186178.0,59.0498,59.0834,59.0414,59.0666,186178.0
2020-02-20 13:50:00,70.25,70.3,70.23,70.29,91907.0,59.0666,59.1086,59.0498,59.1002,91907.0
2020-02-20 14:00:00,70.29,70.35,70.28,70.35,89716.0,59.1002,59.1507,59.0918,59.1507,89716.0
2020-02-20 14:10:00,70.35,70.39,70.31,70.32,196683.0,59.1507,59.1843,59.117,59.1254,196683.0
2020-02-20 14:20:00,70.32,70.36,70.29,70.3,234049.0,59.1254,59.1591,59.1002,59.1086,234049.0
2020-02-20 14:30:00,70.3,70.37,70.3,70.34,157703.0,59.1086,59.1675,59.1086,59.1423,157703.0
2020-02-20 14:40:00,70.34,70.35,70.3,70.33,65696.0,59.1423,59.1507,59.1086,59.1339,65696.0
2020-02-20 14:50:00,70.32,70.33,70.29,70.3,122703.0,59.1254,59.1339,59.1002,59.1086,122703.0
2020-02-20 15:00:00,70.3,70.32,70.27,70.3,142697.0,59.1086,59.1254,59.0834,59.1086,142697.0
2020-02-20 15:10:00,70.3,70.3,70.23,70.3,118274.0,59.1086,59.1086,59.0498,59.1086,118274.0
2020-02-20 15:20:00,70.3,70.33,70.28,70.3,162471.0,59.1086,59.1339,59.0918,59.1086,162471.0
2020-02-20 15:30:00,70.3,70.34,70.26,70.27,177839.0,59.1086,59.1423,59.075,59.0834,177839.0
2020-02-20 15:40:00,70.28,70.3,70.25,70.29,281207.0,59.0918,59.1086,59.0666,59.1002,281207.0
2020-02-20 15:50:00,70.28,70.5,70.27,70.45,2730495.0,59.0918,59.2768,59.0834,59.2348,2730495.0
2020-02-21 09:30:00,70.33,70.63,70.3,70.63,670489.0,59.1339,59.3861,59.1086,59.3861,670489.0
2020-02-21 09:40:00,70.63,70.74,70.55,70.72,423974.0,59.3861,59.4786,59.3188,59.4618,423974.0
2020-02-21 09:50:00,70.72,70.72,70.48,70.52,330328.0,59.4618,59.4618,59.26,59.2936,330328.0
2020-02-21 10:00:00,70.51,70.61,70.47,70.56,320874.0,59.2852,59.3693,59.2516,59.3272,320874.0
2020-02-21 10:10:00,70.56,70.62,70.52,70.53,314039.0,59.3272,59.3777,59.2936,59.302,314039.0
2020-02-21 10:20:00,70.53,70.54,70.35,70.4,313785.0,59.302,59.3104,59.1507,59.1927,313785.0
2020-02-21 10:30:00,70.39,70.4,70.26,70.34,286804.0,59.1843,59.1927,59.075,59.1423,286804.0
2020-02-21 10:40:00,70.34,70.45,70.3,70.41,382843.0,59.1423,59.2348,59.1086,59.2011,382843.0
2020-02-21 10:50:00,70.41,70.42,70.32,70.36,195514.0,59.2011,59.2095,59.1254,59.1591,195514.0
2020-02-21 11:00:00,70.37,70.46,70.34,70.45,117990.0,59.1675,59.2432,59.1423,59.2348,117990.0
2020-02-21 11:10:00,70.45,70.53,70.42,70.51,141977.0,59.2348,59.302,59.2095,59.2852,141977.0
2020-02-21 11:20:00,70.51,70.55,70.46,70.48,136235.0,59.2852,59.3188,59.2432,59.26,136235.0
2020-02-21 11:30:00,70.49,70.55,70.47,70.52,305501.0,59.2684,59.3188,59.2516,59.2936,305501.0
2020-02-21 11:40:00,70.52,70.62,70.52,70.59,140993.0,59.2936,59.3777,59.2936,59.3525,140993.0
2020-02-21 11:50:00,70.59,70.61,70.54,70.56,134343.0,59.3525,59.3693,59.3104,59.3272,134343.0
2020-02-21 12:00:00,70.56,70.56,70.48,70.49,159502.0,59.3272,59.3272,59.26,59.2684,159502.0
2020-02-21 12:10:00,70.49,70.53,70.48,70.52,111941.0,59.2684,59.302,59.26,59.2936,111941.0
2020-02-21 12:20:00,70.51,70.55,70.49,70.52,79564.0,59.2852,59.3188,59.2684,59.2936,79564.0
2020-02-21 12:30:00,70.51,70.55,70.48,70.55,82137.0,59.2852,59.3188,59.26,59.3188,82137.0
2020-02-21 12:40:00,70.56,70.57,70.53,70.57,332899.0,59.3272,59.3356,59.302,59.3356,332899.0
2020-02-21 12:50:00,70.57,70.6,70.53,70.55,191734.0,59.3356,59.3609,59.302,59.3188,191734.0
2020-02-21 13:00:00,70.55,70.58,70.54,70.57,64892.0,59.3188,59.3441,59.3104,59.3356,64892.0
2020-02-21 13:10:00,70.58,70.62,70.54,70.56,104597.0,59.3441,59.3777,59.3104,59.3272,104597.0
2020-02-21 13:20:00,70.56,70.57,70.5,70.51,77858.0,59.3272,59.3356,59.2768,59.2852,77858.0
2020-02-21 13:30:00,70.51,70.61,70.49,70.59,96180.0,59.2852,59.3693,59.2684,59.3525,96180.0
2020-02-21 13:40:00,70.59,70.64,70.57,70.61,140809.0,59.3525,59.3945,59.3356,59.3693,140809.0
2020-02-21 13:50:00,70.6,70.66,70.54,70.66,248084.0,59.3609,59.4113,59.3104,59.4113,248084.0
2020-02-21 14:00:00,70.65,70.72,70.63,70.71,218406.0,59.4029,59.4618,59.3861,59.4534,218406.0
2020-02-21 14:10:00,70.71,70.79,70.69,70.73,212565.0,59.4534,59.5206,59.4365,59.4702,212565.0
2020-02-21 14:20:00,70.72,70.73,70.66,70.69,202692.0,59.4618,59.4702,59.4113,59.4365,202692.0
2020-02-21 14:30:00,70.69,70.72,70.56,70.58,168747.0,59.4365,59.4618,59.3272,59.3441,168747.0
2020-02-21 14:40:00,70.58,70.59,70.54,70.56,123617.0,59.3441,59.3525,59.3104,59.3272,123617.0
2020-02-21 14:50:00,70.55,70.63,70.52,70.63,181460.0,59.3188,59.3861,59.2936,59.3861,181460.0
2020-02-21 15:00:00,70.64,70.65,70.51,70.54,159178.0,59.3945,59.4029,59.2852,59.3104,159178.0
2020-02-21 15:10:00,70.53,70.61,70.53,70.6,144724.0,59.302,59.3693,59.302,59.3609,144724.0
2020-02-21 15:20:00,70.6,70.61,70.55,70.6,181861.0,59.3609,59.3693,59.3188,59.3609,181861.0
2020-02-21 15:30:00,70.59,70.6,70.45,70.46,567093.0,59.3525,59.3609,59.2348,59.2432,567093.0
2020-02-21 15:40:00,70.46,70.48,70.4,70.46,658081.0,59.2432,59.26,59.1927,59.2432,658081.0
2020-02-21 15:50:00,70.45,70.48,70.27,70.33,1483461.0,59.2348,59.26,59.0834,59.1339,1483461.0
2020-02-24 09:30:00,70.03,70.42,69.95,70.13,1965889.0,58.8816,59.2095,58.8143,58.9657,1965889.0
2020-02-24 09:40:00,70.13,70.39,70.11,70.3,922816.0,58.9657,59.1843,58.9489,59.1086,922816.0
2020-02-24 09:50:00,70.29,70.3,70.07,70.1,655941.0,59.1002,59.1086,58.9152,58.9405,655941.0
2020-02-24 10:00:00,70.1,70.16,70.04,70.06,279249.0,58.9405,58.9909,58.89,58.9068,279249.0
2020-02-24 10:10:00,70.06,70.15,69.8,69.87,835366.0,58.9068,58.9825,58.6882,58.7471,835366.0
2020-02-24 10:20:00,69.86,69.93,69.82,69.89,289064.0,58.7387,58.7975,58.705,58.7639,289064.0
2020-02-24 10:30:00,69.88,70.0,69.87,70.0,252948.0,58.7555,58.8564,58.7471,58.8564,252948.0
2020-02-24 10:40:00,70.01,70.09,69.97,70.01,264557.0,58.8648,58.9321,58.8312,58.8648,264557.0
2020-02-24 10:50:00,70.01,70.11,70.0,70.04,219445.0,58.8648,58.9489,58.8564,58.89,219445.0
2020-02-24 11:00:00,70.05,70.1,70.02,70.08,227868.0,58.8984,58.9405,58.8732,58.9237,227868.0
2020-02-24 11:10:00,70.08,70.38,70.07,70.38,590004.0,58.9237,59.1759,58.9152,59.1759,590004.0
2020-02-24 11:20:00,70.37,70.38,70.24,70.3,376114.0,59.1675,59.1759,59.0582,59.1086,376114.0
2020-02-24 11:30:00,70.3,70.39,70.28,70.3,176653.0,59.1086,59.1843,59.0918,59.1086,176653.0
2020-02-24 11:40:00,70.3,70.3,70.17,70.18,389292.0,59.1086,59.1086,58.9993,59.0077,389292.0
2020-02-24 11:50:00,70.19,70.22,70.14,70.19,551827.0,59.0161,59.0414,58.9741,59.0161,551827.0
2020-02-24 12:00:00,70.18,70.18,70.07,70.09,225813.0,59.0077,59.0077,58.9152,58.9321,225813.0
2020-02-24 12:10:00,70.09,70.1,69.97,70.03,271069.0,58.9321,58.9405,58.8312,58.8816,271069.0
2020-02-24 12:20:00,70.04,70.08,69.91,69.91,205424.0,58.89,58.9237,58.7807,58.7807,205424.0
2020-02-24 12:30:00,69.92,69.96,69.84,69.9,238032.0,58.7891,58.8228,58.7219,58.7723,238032.0
2020-02-24 12:40:00,69.9,69.97,69.88,69.9,181354.0,58.7723,58.8312,58.7555,58.7723,181354.0
2020-02-24 12:50:00,69.89,69.92,69.81,69.81,188630.0,58.7639,58.7891,58.6966,58.6966,188630.0
2020-02-24 13:00:00,69.8,69.82,69.72,69.75,649432.0,58.6882,58.705,58.621,58.6462,649432.0
2020-02-24 13:10:00,69.75,69.76,69.57,69.58,528506.0,58.6462,58.6546,58.4948,58.5033,528506.0
2020-02-24 13:20:00,69.58,69.64,69.48,69.64,450619.0,58.5033,58.5537,58.4192,58.5537,450619.0
2020-02-24 13:30:00,69.63,69.83,69.61,69.82,707548.0,58.5453,58.7135,58.5285,58.705,707548.0
2020-02-24 13:40:00,69.83,70.03,69.82,70.02,486652.0,58.7135,58.8816,58.705,58.8732,486652.0
2020-02-24 13:50:00,70.02,70.02,69.88,69.92,196801.0,58.8732,58.8732,58.7555,58.7891,196801.0
2020-02-24 14:00:00,69.92,69.94,69.86,69.88,175587.0,58.7891,58.8059,58.7387,58.7555,175587.0
2020-02-24 14:10:00,69.87,69.89,69.8,69.84,230777.0,58.7471,58.7639,58.6882,58.7219,230777.0
2020-02-24 14:20:00,69.83,69.9,69.81,69.87,200948.0,58.7135,58.7723,58.6966,58.7471,200948.0
2020-02-24 14:30:00,69.88,69.89,69.82,69.88,132879.0,58.7555,58.7639,58.705,58.7555,132879.0
2020-02-24 14:40:00,69.88,69.9,69.81,69.81,194751.0,58.7555,58.7723,58.6966,58.6966,194751.0
2020-02-24 14:50:00,69.81,69.9,69.76,69.9,297563.0,58.6966,58.7723,58.6546,58.7723,297563.0
2020-02-24 15:00:00,69.9,69.92,69.85,69.88,267829.0,58.7723,58.7891,58.7303,58.7555,267829.0
2020-02-24 15:10:00,69.88,69.92,69.8,69.92,822843.0,58.7555,58.7891,58.6882,58.7891,822843.0
2020-02-24 15:20:00,69.92,69.93,69.84,69.87,646908.0,58.7891,58.7975,58.7219,58.7471,646908.0
2020-02-24 15:30:00,69.87,69.91,69.73,69.74,510500.0,58.7471,58.7807,58.6294,58.6378,510500.0
2020-02-24 15:40:00,69.73,69.82,69.68,69.8,531131.0,58.6294,58.705,58.5873,58.6882,531131.0
2020-02-24 15:50:00,69.79,69.8,69.5,69.51,2113200.0,58.6798,58.6882,58.436,58.4444,2113200.0
2020-02-25 09:30:00,69.58,69.7,69.5,69.62,656686.0,58.5033,58.6041,58.436,58.5369,656686.0
2020-02-25 09:40:00,69.61,69.62,69.41,69.43,430993.0,58.5285,58.5369,58.3603,58.3771,430993.0
2020-02-25 09:50:00,69.42,69.53,69.37,69.51,628711.0,58.3687,58.4612,58.3267,58.4444,628711.0
2020-02-25 10:00:00,69.5,69.61,69.47,69.6,464543.0,58.436,58.5285,58.4108,58.5201,464543.0
2020-02-25 10:10:00,69.59,69.65,69.54,69.62,281633.0,58.5117,58.5621,58.4696,58.5369,281633.0
2020-02-25 10:20:00,69.62,69.63,69.33,69.34,422111.0,58.5369,58.5453,58.2931,58.3015,422111.0
2020-02-25 10:30:00,69.34,69.37,69.2,69.24,1187198.0,58.3015,58.3267,58.1837,58.2174,1187198.0
2020-02-25 10:40:00,69.24,69.45,69.21,69.33,381953.0,58.2174,58.3939,58.1922,58.2931,381953.0
2020-02-25 10:50:00,69.33,69.42,69.22,69.42,454269.0,58.2931,58.3687,58.2006,58.3687,454269.0
2020-02-25 11:00:00,69.43,69.53,69.4,69.42,411506.0,58.3771,58.4612,58.3519,58.3687,411506.0
2020-02-25 11:10:00,69.43,69.53,69.23,69.26,388986.0,58.3771,58.4612,58.209,58.2342,388986.0
2020-02-25 11:20:00,69.25,69.27,69.17,69.25,494219.0,58.2258,58.2426,58.1585,58.2258,494219.0
2020-02-25 11:30:00,69.24,69.31,69.15,69.3,491506.0,58.2174,58.2762,58.1417,58.2678,491506.0
2020-02-25 11:40:00,69.31,69.34,69.17,69.34,318249.0,58.2762,58.3015,58.1585,58.3015,318249.0
2020-02-25 11:50:00,69.34,69.34,69.2,69.22,221160.0,58.3015,58.3015,58.1837,58.2006,221160.0
2020-02-25 12:00:00,69.21,69.26,69.18,69.18,229609.0,58.1922,58.2342,58.1669,58.1669,229609.0
2020-02-25 12:10:00,69.19,69.2,69.05,69.08,338098.0,58.1753,58.1837,58.0576,58.0828,338098.0
2020-02-25 12:20:00,69.08,69.09,68.93,69.0,456501.0,58.0828,58.0913,57.9567,58.0156,456501.0
2020-02-25 12:30:00,68.99,69.13,68.99,69.1,254986.0,58.0072,58.1249,58.0072,58.0997,254986.0
2020-02-25 12:40:00,69.09,69.11,68.88,68.9,535827.0,58.0913,58.1081,57.9147,57.9315,535827.0
2020-02-25 12:50:00,68.9,68.91,68.83,68.85,378934.0,57.9315,57.9399,57.8726,57.8895,378934.0
2020-02-25 13:00:00,68.85,68.93,68.77,68.9,441188.0,57.8895,57.9567,57.8222,57.9315,441188.0
2020-02-25 13:10:00,68.9,68.98,68.8,68.82,238878.0,57.9315,57.9988,57.8474,57.8642,238878.0
2020-02-25 13:20:00,68.81,68.88,68.78,68.79,273215.0,57.8558,57.9147,57.8306,57.839,273215.0
2020-02-25 13:30:00,68.79,68.8,68.71,68.73,240553.0,57.839,57.8474,57.7718,57.7886,240553.0
2020-02-25 13:40:00,68.73,68.78,68.69,68.72,523097.0,57.7886,57.8306,57.7549,57.7802,523097.0
2020-02-25 13:50:00,68.72,68.81,68.64,68.64,396443.0,57.7802,57.8558,57.7129,57.7129,396443.0
2020-02-25 14:00:00,68.65,68.66,68.27,68.33,834369.0,57.7213,57.7297,57.4018,57.4522,834369.0
2020-02-25 14:10:00,68.33,68.51,68.31,68.34,701699.0,57.4522,57.6036,57.4354,57.4607,701699.0
2020-02-25 14:20:00,68.34,68.39,68.17,68.22,854711.0,57.4607,57.5027,57.3177,57.3598,854711.0
2020-02-25 14:30:00,68.21,68.23,68.06,68.19,1615214.0,57.3513,57.3682,57.2252,57.3345,1615214.0
2020-02-25 14:40:00,68.18,68.33,68.13,68.3,1022047.0,57.3261,57.4522,57.2841,57.427,1022047.0
2020-02-25 14:50:00,68.31,68.38,68.24,68.3,513958.0,57.4354,57.4943,57.3766,57.427,513958.0
2020-02-25 15:00:00,68.3,68.52,68.3,68.45,718834.0,57.427,57.612,57.427,57.5531,718834.0
2020-02-25 15:10:00,68.45,68.47,68.31,68.38,558290.0,57.5531,57.57,57.4354,57.4943,558290.0
2020-02-25 15:20:00,68.38,68.39,68.16,68.23,597504.0,57.4943,57.5027,57.3093,57.3682,597504.0
2020-02-25 15:30:00,68.24,68.24,67.92,68.0,932234.0,57.3766,57.3766,57.1075,57.1748,932234.0
2020-02-25 15:40:00,68.0,68.3,67.99,68.16,1096118.0,57.1748,57.427,57.1664,57.3093,1096118.0
2020-02-25 15:50:00,68.16,68.16,67.93,68.03,3458909.0,57.3093,57.3093,57.1159,57.2,3458909.0
2020-02-26 09:30:00,68.05,68.4,67.98,68.38,1170860.0,57.2168,57.5111,57.158,57.4943,1170860.0
2020-02-26 09:40:00,68.39,68.56,68.33,68.36,801534.0,57.5027,57.6456,57.4522,57.4775,801534.0
2020-02-26 09:50:00,68.35,68.36,68.12,68.21,671836.0,57.4691,57.4775,57.2757,57.3513,671836.0
2020-02-26 10:00:00,68.21,68.26,68.02,68.13,468182.0,57.3513,57.3934,57.1916,57.2841,468182.0
2020-02-26 10:10:00,68.14,68.29,68.02,68.27,495855.0,57.2925,57.4186,57.1916,57.4018,495855.0
2020-02-26 10:20:00,68.27,68.44,68.27,68.34,472419.0,57.4018,57.5447,57.4018,57.4607,472419.0
2020-02-26 10:30:00,68.34,68.48,68.33,68.37,475863.0,57.4607,57.5784,57.4522,57.4859,475863.0
2020-02-26 10:40:00,68.36,68.53,68.33,68.51,396252.0,57.4775,57.6204,57.4522,57.6036,396252.0
2020-02-26 10:50:00,68.51,68.66,68.51,68.59,521071.0,57.6036,57.7297,57.6036,57.6709,521071.0
2020-02-26 11:00:00,68.59,68.66,68.55,68.56,284933.0,57.6709,57.7297,57.6372,57.6456,284933.0
2020-02-26 11:10:00,68.57,68.61,68.56,68.59,672075.0,57.654,57.6877,57.6456,57.6709,672075.0
2020-02-26 11:20:00,68.59,68.6,68.48,68.53,249783.0,57.6709,57.6793,57.5784,57.6204,249783.0
2020-02-26 11:30:00,68.53,68.53,68.37,68.49,196967.0,57.6204,57.6204,57.4859,57.5868,196967.0
2020-02-26 11:40:00,68.5,68.53,68.39,68.4,235039.0,57.5952,57.6204,57.5027,57.5111,235039.0
2020-02-26 11:50:00,68.4,68.41,68.25,68.26,240269.0,57.5111,57.5195,57.385,57.3934,240269.0
2020-02-26 12:00:00,68.26,68.28,67.97,67.99,507422.0,57.3934,57.4102,57.1496,57.1664,507422.0
2020-02-26 12:10:00,67.99,68.01,67.92,67.97,471952.0,57.1664,57.1832,57.1075,57.1496,471952.0
2020-02-26 12:20:00,67.97,68.05,67.9,68.05,706569.0,57.1496,57.2168,57.0907,57.2168,706569.0
2020-02-26 12:30:00,68.06,68.24,68.05,68.22,296373.0,57.2252,57.3766,57.2168,57.3598,296373.0
2020-02-26 12:40:00,68.22,68.3,68.17,68.28,370285.0,57.3598,57.427,57.3177,57.4102,370285.0
2020-02-26 12:50:00,68.27,68.32,68.13,68.19,585134.0,57.4018,57.4438,57.2841,57.3345,585134.0
2020-02-26 13:00:00,68.2,68.27,68.13,68.14,272411.0,57.3429,57.4018,57.2841,57.2925,272411.0
2020-02-26 13:10:00,68.15,68.16,68.05,68.06,186826.0,57.3009,57.3093,57.2168,57.2252,186826.0
2020-02-26 13:20:00,68.06,68.15,68.01,68.12,256476.0,57.2252,57.3009,57.1832,57.2757,256476.0
2020-02-26 13:30:00,68.11,68.12,67.83,67.84,619198.0,57.2673,57.2757,57.0318,57.0402,619198.0
2020-02-26 13:40:00,67.84,67.99,67.77,67.89,1227411.0,57.0402,57.1664,56.9814,57.0823,1227411.0
2020-02-26 13:50:00,67.88,67.94,67.58,67.6,691629.0,57.0739,57.1243,56.8216,56.8385,691629.0
2020-02-26 14:00:00,67.6,67.82,67.54,67.75,950622.0,56.8385,57.0234,56.788,56.9646,950622.0
2020-02-26 14:10:00,67.76,67.92,67.71,67.81,504179.0,56.973,57.1075,56.9309,57.015,504179.0
2020-02-26 14:20:00,67.81,67.94,67.79,67.85,459944.0,57.015,57.1243,56.9982,57.0487,459944.0
2020-02-26 14:30:00,67.85,67.93,67.73,67.87,498802.0,57.0487,57.1159,56.9478,57.0655,498802.0
2020-02-26 14:40:00,67.88,67.88,67.72,67.77,412988.0,57.0739,57.0739,56.9394,56.9814,412988.0
2020-02-26 14:50:00,67.77,67.77,67.64,67.66,374790.0,56.9814,56.9814,56.8721,56.8889,374790.0
2020-02-26 15:00:00,67.66,67.78,67.6,67.71,592204.0,56.8889,56.9898,56.8385,56.9309,592204.0
2020-02-26 15:10:00,67.72,67.89,67.7,67.76,573900.0,56.9394,57.0823,56.9225,56.973,573900.0
2020-02-26 15:20:00,67.76,67.78,67.5,67.51,581341.0,56.973,56.9898,56.7544,56.7628,581341.0
2020-02-26 15:30:00,67.52,67.7,67.51,67.68,629103.0,56.7712,56.9225,56.7628,56.9057,629103.0
2020-02-26 15:40:00,67.69,67.74,67.59,67.68,1042526.0,56.9141,56.9562,56.83,56.9057,1042526.0
2020-02-26 15:50:00,67.68,67.69,67.35,67.37,3355193.0,56.9057,56.9141,56.6283,56.6451,3355193.0
2020-02-27 09:30:00,67.09,67.46,66.98,67.42,2041449.0,56.4096,56.7207,56.3172,56.6871,2041449.0
2020-02-27 09:40:00,67.41,67.46,67.07,67.16,1394993.0,56.6787,56.7207,56.3928,56.4685,1394993.0
2020-02-27 09:50:00,67.16,67.44,67.12,67.25,1425713.0,56.4685,56.7039,56.4349,56.5442,1425713.0
2020-02-27 10:00:00,67.25,67.34,66.98,67.09,1554474.0,56.5442,56.6198,56.3172,56.4096,1554474.0
2020-02-27 10:10:00,67.09,67.09,66.86,66.88,1126500.0,56.4096,56.4096,56.2163,56.2331,1126500.0
2020-02-27 10:20:00,66.88,66.94,66.68,66.75,1002813.0,56.2331,56.2835,56.0649,56.1238,1002813.0
2020-02-27 10:30:00,66.74,66.77,66.44,66.75,1037866.0,56.1154,56.1406,55.8631,56.1238,1037866.0
2020-02-27 10:40:00,66.75,66.96,66.66,66.95,988302.0,56.1238,56.3003,56.0481,56.2919,988302.0
2020-02-27 10:50:00,66.95,67.06,66.87,66.96,1104492.0,56.2919,56.3844,56.2247,56.3003,1104492.0
2020-02-27 11:00:00,66.97,67.05,66.87,66.93,1331245.0,56.3087,56.376,56.2247,56.2751,1331245.0
2020-02-27 11:10:00,66.93,67.01,66.73,67.01,996727.0,56.2751,56.3424,56.107,56.3424,996727.0
2020-02-27 11:20:00,67.0,67.01,66.74,66.83,813388.0,56.334,56.3424,56.1154,56.191,813388.0
2020-02-27 11:30:00,66.82,66.84,66.46,66.52,944255.0,56.1826,56.1994,55.8799,55.9304,944255.0
2020-02-27 11:40:00,66.52,66.66,66.46,66.62,866091.0,55.9304,56.0481,55.8799,56.0145,866091.0
2020-02-27 11:50:00,66.62,66.86,66.59,66.83,584840.0,56.0145,56.2163,55.9892,56.191,584840.0
2020-02-27 12:00:00,66.82,66.87,66.64,66.83,909914.0,56.1826,56.2247,56.0313,56.191,909914.0
2020-02-27 12:10:00,66.83,67.03,66.83,67.02,662513.0,56.191,56.3592,56.191,56.3508,662513.0
2020-02-27 12:20:00,67.01,67.02,66.7,66.92,593152.0,56.3424,56.3508,56.0817,56.2667,593152.0
2020-02-27 12:30:00,66.91,67.14,66.89,67.11,557129.0,56.2583,56.4517,56.2415,56.4265,557129.0
2020-02-27 12:40:00,67.1,67.13,66.87,66.97,424149.0,56.4181,56.4433,56.2247,56.3087,424149.0
2020-02-27 12:50:00,66.96,67.05,66.85,66.85,675299.0,56.3003,56.376,56.2079,56.2079,675299.0
2020-02-27 13:00:00,66.85,67.02,66.76,67.01,445454.0,56.2079,56.3508,56.1322,56.3424,445454.0
2020-02-27 13:10:00,67.01,67.05,66.88,66.92,466227.0,56.3424,56.376,56.2331,56.2667,466227.0
2020-02-27 13:20:00,66.92,66.96,66.69,66.7,420200.0,56.2667,56.3003,56.0733,56.0817,420200.0
2020-02-27 13:30:00,66.7,66.74,66.38,66.47,394234.0,56.0817,56.1154,55.8127,55.8883,394234.0
2020-02-27 13:40:00,66.47,66.54,66.14,66.26,918439.0,55.8883,55.9472,55.6109,55.7118,918439.0
2020-02-27 13:50:00,66.27,66.43,66.06,66.13,1072501.0,55.7202,55.8547,55.5436,55.6025,1072501.0
2020-02-27 14:00:00,66.12,66.22,65.9,65.92,799679.0,55.5941,55.6781,55.4091,55.4259,799679.0
2020-02-27 14:10:00,65.91,66.08,65.86,65.89,1015196.0,55.4175,55.5604,55.3755,55.4007,1015196.0
2020-02-27 14:20:00,65.89,66.22,65.86,66.21,561501.0,55.4007,55.6781,55.3755,55.6697,561501.0
2020-02-27 14:30:00,66.21,66.21,65.97,66.07,662217.0,55.6697,55.6697,55.4679,55.552,662217.0
2020-02-27 14:40:00,66.07,66.08,65.88,65.99,434240.0,55.552,55.5604,55.3923,55.4848,434240.0
2020-02-27 14:50:00,65.99,66.03,65.81,65.83,382741.0,55.4848,55.5184,55.3334,55.3502,382741.0
2020-02-27 15:00:00,65.82,65.91,65.62,65.9,924256.0,55.3418,55.4175,55.1737,55.4091,924256.0
2020-02-27 15:10:00,65.9,65.97,65.76,65.77,687939.0,55.4091,55.4679,55.2914,55.2998,687939.0
2020-02-27 15:20:00,65.78,65.81,65.56,65.56,591192.0,55.3082,55.3334,55.1232,55.1232,591192.0
2020-02-27 15:30:00,65.55,65.59,65.29,65.3,1163963.0,55.1148,55.1484,54.8962,54.9046,1163963.0
2020-02-27 15:40:00,65.3,65.33,65.07,65.09,1548821.0,54.9046,54.9298,54.7112,54.728,1548821.0
2020-02-27 15:50:00,65.08,65.08,64.31,64.33,5813590.0,54.7196,54.7196,54.0722,54.089,5813590.0
2020-02-28 09:30:00,62.86,62.93,62.32,62.56,3643604.0,52.853,52.9119,52.399,52.6008,3643604.0
2020-02-28 09:40:00,62.56,62.61,61.72,61.91,3347717.0,52.6008,52.6428,51.8945,52.0543,3347717.0
2020-02-28 09:50:00,61.91,62.05,61.38,61.5,3230356.0,52.0543,52.172,51.6086,51.7095,3230356.0
2020-02-28 10:00:00,61.5,61.59,60.91,61.29,3430608.0,51.7095,51.7852,51.2135,51.533,3430608.0
2020-02-28 10:10:00,61.29,61.33,60.69,60.74,3724018.0,51.533,51.5666,51.0285,51.0705,3724018.0
2020-02-28 10:20:00,60.73,61.37,60.72,60.98,5457763.0,51.0621,51.6002,51.0537,51.2723,5457763.0
2020-02-28 10:30:00,60.99,61.68,60.98,61.68,3641404.0,51.2807,51.8609,51.2723,51.8609,3641404.0
2020-02-28 10:40:00,61.68,61.71,61.29,61.51,2912362.0,51.8609,51.8861,51.533,51.718,2912362.0
2020-02-28 10:50:00,61.5,61.86,61.46,61.57,1739176.0,51.7095,52.0122,51.6759,51.7684,1739176.0
2020-02-28 11:00:00,61.57,61.76,61.32,61.51,2526726.0,51.7684,51.9282,51.5582,51.718,2526726.0
2020-02-28 11:10:00,61.52,61.94,61.51,61.94,1983102.0,51.7264,52.0795,51.718,52.0795,1983102.0
2020-02-28 11:20:00,61.93,61.97,61.61,61.87,1522391.0,52.0711,52.1047,51.802,52.0206,1522391.0
2020-02-28 11:30:00,61.87,62.02,61.66,62.0,2165610.0,52.0206,52.1468,51.8441,52.1299,2165610.0
2020-02-28 11:40:00,62.01,62.49,61.87,62.05,2956034.0,52.1384,52.5419,52.0206,52.172,2956034.0
2020-02-28 11:50:00,62.05,62.2,61.81,62.0,1605982.0,52.172,52.2981,51.9702,52.1299,1605982.0
2020-02-28 12:00:00,62.0,62.08,61.68,61.92,1240896.0,52.1299,52.1972,51.8609,52.0627,1240896.0
2020-02-28 12:10:00,61.93,62.19,61.89,62.18,1423382.0,52.0711,52.2897,52.0375,52.2813,1423382.0
2020-02-28 12:20:00,62.18,62.38,62.06,62.37,1136067.0,52.2813,52.4495,52.1804,52.441,1136067.0
2020-02-28 12:30:00,62.37,62.62,62.29,62.43,2090563.0,52.441,52.6512,52.3738,52.4915,2090563.0
2020-02-28 12:40:00,62.43,62.63,62.13,62.28,1750738.0,52.4915,52.6597,52.2392,52.3654,1750738.0
2020-02-28 12:50:00,62.28,62.58,62.21,62.54,1548314.0,52.3654,52.6176,52.3065,52.584,1548314.0
2020-02-28 13:00:00,62.54,62.58,62.28,62.46,987845.0,52.584,52.6176,52.3654,52.5167,987845.0
2020-02-28 13:10:00,62.46,62.46,62.0,62.29,1105406.0,52.5167,52.5167,52.1299,52.3738,1105406.0
2020-02-28 13:20:00,62.28,62.39,62.09,62.23,2200183.0,52.3654,52.4579,52.2056,52.3233,2200183.0
2020-02-28 13:30:00,62.22,62.23,61.79,61.89,1513185.0,52.3149,52.3233,51.9534,52.0375,1513185.0
2020-02-28 13:40:00,61.88,61.89,61.51,61.7,1385164.0,52.029,52.0375,51.718,51.8777,1385164.0
2020-02-28 13:50:00,61.7,61.76,61.48,61.71,1582886.0,51.8777,51.9282,51.6927,51.8861,1582886.0
2020-02-28 14:00:00,61.7,61.7,61.35,61.39,1207912.0,51.8777,51.8777,51.5834,51.6171,1207912.0
2020-02-28 14:10:00,61.39,61.83,61.38,61.78,1332215.0,51.6171,51.987,51.6086,51.945,1332215.0
2020-02-28 14:20:00,61.77,61.96,61.62,61.77,1490196.0,51.9366,52.0963,51.8104,51.9366,1490196.0
2020-02-28 14:30:00,61.77,62.24,61.7,61.9,2282742.0,51.9366,52.3317,51.8777,52.0459,2282742.0
2020-02-28 14:40:00,61.91,62.54,61.89,62.25,1762452.0,52.0543,52.584,52.0375,52.3401,1762452.0
2020-02-28 14:50:00,62.26,62.34,62.03,62.24,1107636.0,52.3486,52.4158,52.1552,52.3317,1107636.0
2020-02-28 15:00:00,62.25,62.28,61.84,61.89,882566.0,52.3401,52.3654,51.9954,52.0375,882566.0
2020-02-28 15:10:00,61.9,62.28,61.84,62.13,1765162.0,52.0459,52.3654,51.9954,52.2392,1765162.0
2020-02-28 15:20:00,62.14,62.16,61.52,61.52,1684004.0,52.2477,52.2645,51.7264,51.7264,1684004.0
2020-02-28 15:30:00,61.51,61.82,61.43,61.49,2096365.0,51.718,51.9786,51.6507,51.7011,2096365.0
2020-02-28 15:40:00,61.5,61.76,61.21,61.75,2504453.0,51.7095,51.9282,51.4657,51.9197,2504453.0
2020-02-28 15:50:00,61.76,62.22,61.56,62.2,4124922.0,51.9282,52.3149,51.76,52.2981,4124922.0
2020-03-02 09:30:00,62.5,63.14,62.35,62.83,2168011.0,52.5503,53.0885,52.4242,52.8278,2168011.0
2020-03-02 09:40:00,62.83,63.13,62.73,62.98,1531462.0,52.8278,53.0801,52.7437,52.9539,1531462.0
2020-03-02 09:50:00,62.98,63.18,62.82,63.02,1470489.0,52.9539,53.1221,52.8194,52.9876,1470489.0
2020-03-02 10:00:00,63.02,63.1,62.6,62.66,1227533.0,52.9876,53.0548,52.6344,52.6849,1227533.0
2020-03-02 10:10:00,62.66,63.19,62.63,63.04,1387669.0,52.6849,53.1305,52.6597,53.0044,1387669.0
2020-03-02 10:20:00,63.04,63.29,62.84,63.29,899554.0,53.0044,53.2146,52.8362,53.2146,899554.0
2020-03-02 10:30:00,63.29,63.56,63.21,63.53,1224978.0,53.2146,53.4416,53.1473,53.4164,1224978.0
2020-03-02 10:40:00,63.52,63.84,63.49,63.82,974787.0,53.408,53.677,53.3827,53.6602,974787.0
2020-03-02 10:50:00,63.81,63.97,63.62,63.64,1068188.0,53.6518,53.7863,53.4921,53.5089,1068188.0
2020-03-02 11:00:00,63.63,63.86,63.62,63.7,962139.0,53.5005,53.6938,53.4921,53.5593,962139.0
2020-03-02 11:10:00,63.71,64.13,63.7,64.03,1179386.0,53.5677,53.9209,53.5593,53.8368,1179386.0
2020-03-02 11:20:00,64.04,64.43,64.04,64.3,959430.0,53.8452,54.1731,53.8452,54.0638,959430.0
2020-03-02 11:30:00,64.3,64.55,64.22,64.51,1167459.0,54.0638,54.274,53.9965,54.2404,1167459.0
2020-03-02 11:40:00,64.52,64.53,64.3,64.49,876975.0,54.2488,54.2572,54.0638,54.2236,876975.0
2020-03-02 11:50:00,64.49,64.79,64.47,64.75,651532.0,54.2236,54.4758,54.2067,54.4422,651532.0
2020-03-02 12:00:00,64.75,64.9,64.69,64.7,657584.0,54.4422,54.5683,54.3917,54.4001,657584.0
2020-03-02 12:10:00,64.69,64.75,64.49,64.58,1344140.0,54.3917,54.4422,54.2236,54.2992,1344140.0
2020-03-02 12:20:00,64.58,64.82,64.51,64.75,484091.0,54.2992,54.501,54.2404,54.4422,484091.0
2020-03-02 12:30:00,64.75,65.0,64.74,64.9,343001.0,54.4422,54.6524,54.4338,54.5683,343001.0
2020-03-02 12:40:00,64.9,64.96,64.77,64.8,414402.0,54.5683,54.6187,54.459,54.4842,414402.0
2020-03-02 12:50:00,64.81,64.89,64.7,64.82,431414.0,54.4926,54.5599,54.4001,54.501,431414.0
2020-03-02 13:00:00,64.82,64.95,64.66,64.75,457027.0,54.501,54.6103,54.3665,54.4422,457027.0
2020-03-02 13:10:00,64.75,64.81,64.5,64.53,349360.0,54.4422,54.4926,54.232,54.2572,349360.0
2020-03-02 13:20:00,64.54,64.6,64.4,64.53,497297.0,54.2656,54.316,54.1479,54.2572,497297.0
2020-03-02 13:30:00,64.52,64.88,64.5,64.88,592291.0,54.2488,54.5515,54.232,54.5515,592291.0
2020-03-02 13:40:00,64.87,64.88,64.58,64.65,353137.0,54.5431,54.5515,54.2992,54.3581,353137.0
2020-03-02 13:50:00,64.65,64.81,64.52,64.8,323085.0,54.3581,54.4926,54.2488,54.4842,323085.0
2020-03-02 14:00:00,64.79,64.97,64.77,64.96,402246.0,54.4758,54.6271,54.459,54.6187,402246.0
2020-03-02 14:10:00,64.95,64.96,64.73,64.79,372588.0,54.6103,54.6187,54.4253,54.4758,372588.0
2020-03-02 14:20:00,64.78,64.86,64.62,64.63,609987.0,54.4674,54.5346,54.3329,54.3413,609987.0
2020-03-02 14:30:00,64.64,64.7,64.44,64.44,470319.0,54.3497,54.4001,54.1815,54.1815,470319.0
2020-03-02 14:40:00,64.44,64.48,64.17,64.45,1063120.0,54.1815,54.2151,53.9545,54.1899,1063120.0
2020-03-02 14:50:00,64.44,64.57,64.3,64.35,782680.0,54.1815,54.2908,54.0638,54.1058,782680.0
2020-03-02 15:00:00,64.36,64.71,64.33,64.65,986831.0,54.1142,54.4085,54.089,54.3581,986831.0
2020-03-02 15:10:00,64.65,64.81,64.59,64.72,780522.0,54.3581,54.4926,54.3076,54.4169,780522.0
2020-03-02 15:20:00,64.72,65.0,64.68,64.9,736247.0,54.4169,54.6524,54.3833,54.5683,736247.0
2020-03-02 15:30:00,64.91,65.26,64.88,65.23,953261.0,54.5767,54.871,54.5515,54.8457,953261.0
2020-03-02 15:40:00,65.22,65.57,65.14,65.53,1838546.0,54.8373,55.1316,54.7701,55.098,1838546.0
2020-03-02 15:50:00,65.54,65.93,65.48,65.83,4774455.0,55.1064,55.4343,55.0559,55.3502,4774455.0
2020-03-03 09:30:00,65.88,65.89,65.53,65.66,1499906.0,55.3923,55.4007,55.098,55.2073,1499906.0
2020-03-03 09:40:00,65.66,65.87,65.54,65.78,1081876.0,55.2073,55.3839,55.1064,55.3082,1081876.0
2020-03-03 09:50:00,65.78,65.8,65.45,65.61,796503.0,55.3082,55.325,55.0307,55.1653,796503.0
2020-03-03 10:00:00,65.6,67.17,65.59,67.11,4097286.0,55.1568,56.4769,55.1484,56.4265,4097286.0
2020-03-03 10:10:00,67.11,67.17,66.3,66.53,4481893.0,56.4265,56.4769,55.7454,55.9388,4481893.0
2020-03-03 10:20:00,66.53,67.05,66.52,66.71,2734054.0,55.9388,56.376,55.9304,56.0901,2734054.0
2020-03-03 10:30:00,66.71,67.13,66.61,67.06,2088841.0,56.0901,56.4433,56.0061,56.3844,2088841.0
2020-03-03 10:40:00,67.07,67.24,66.63,66.7,1637151.0,56.3928,56.5358,56.0229,56.0817,1637151.0
2020-03-03 10:50:00,66.7,67.02,66.57,66.91,1305037.0,56.0817,56.3508,55.9724,56.2583,1305037.0
2020-03-03 11:00:00,66.9,66.93,66.43,66.44,1591302.0,56.2499,56.2751,55.8547,55.8631,1591302.0
2020-03-03 11:10:00,66.44,66.45,65.8,65.8,2086021.0,55.8631,55.8715,55.325,55.325,2086021.0
2020-03-03 11:20:00,65.82,65.87,65.09,65.21,2595242.0,55.3418,55.3839,54.728,54.8289,2595242.0
2020-03-03 11:30:00,65.21,65.94,65.17,65.93,1383916.0,54.8289,55.4427,54.7953,55.4343,1383916.0
2020-03-03 11:40:00,65.94,65.95,65.68,65.73,760506.0,55.4427,55.4511,55.2241,55.2662,760506.0
2020-03-03 11:50:00,65.73,66.41,65.71,66.39,667098.0,55.2662,55.8379,55.2493,55.8211,667098.0
2020-03-03 12:00:00,66.38,66.74,66.25,66.72,1427898.0,55.8127,56.1154,55.7034,56.0985,1427898.0
2020-03-03 12:10:00,66.72,66.73,66.32,66.42,857835.0,56.0985,56.107,55.7622,55.8463,857835.0
2020-03-03 12:20:00,66.42,66.52,66.19,66.31,611547.0,55.8463,55.9304,55.6529,55.7538,611547.0
2020-03-03 12:30:00,66.32,66.38,66.13,66.26,558240.0,55.7622,55.8127,55.6025,55.7118,558240.0
2020-03-03 12:40:00,66.27,66.42,66.15,66.35,586694.0,55.7202,55.8463,55.6193,55.7874,586694.0
2020-03-03 12:50:00,66.36,66.37,66.08,66.23,462653.0,55.7959,55.8043,55.5604,55.6866,462653.0
2020-03-03 13:00:00,66.23,66.23,66.01,66.09,510635.0,55.6866,55.6866,55.5016,55.5688,510635.0
2020-03-03 13:10:00,66.09,66.24,65.97,66.0,558744.0,55.5688,55.695,55.4679,55.4932,558744.0
2020-03-03 13:20:00,66.01,66.17,65.72,65.96,685848.0,55.5016,55.6361,55.2577,55.4595,685848.0
2020-03-03 13:30:00,65.95,66.09,65.82,65.97,904052.0,55.4511,55.5688,55.3418,55.4679,904052.0
2020-03-03 13:40:00,65.97,65.98,65.52,65.56,900542.0,55.4679,55.4764,55.0896,55.1232,900542.0
2020-03-03 13:50:00,65.56,65.67,65.4,65.44,667117.0,55.1232,55.2157,54.9887,55.0223,667117.0
2020-03-03 14:00:00,65.44,65.53,64.77,64.78,1101311.0,55.0223,55.098,54.459,54.4674,1101311.0
2020-03-03 14:10:00,64.78,65.19,64.78,64.89,1737694.0,54.4674,54.8121,54.4674,54.5599,1737694.0
2020-03-03 14:20:00,64.89,65.51,64.82,65.48,1628989.0,54.5599,55.0812,54.501,55.0559,1628989.0
2020-03-03 14:30:00,65.49,65.63,65.14,65.16,1083934.0,55.0644,55.1821,54.7701,54.7869,1083934.0
2020-03-03 14:40:00,65.16,65.66,65.08,65.6,1239112.0,54.7869,55.2073,54.7196,55.1568,1239112.0
2020-03-03 14:50:00,65.61,65.82,65.38,65.64,934210.0,55.1653,55.3418,54.9719,55.1905,934210.0
2020-03-03 15:00:00,65.64,65.98,65.56,65.77,826933.0,55.1905,55.4764,55.1232,55.2998,826933.0
2020-03-03 15:10:00,65.78,66.24,65.77,66.17,936999.0,55.3082,55.695,55.2998,55.6361,936999.0
2020-03-03 15:20:00,66.17,66.24,65.67,66.23,963484.0,55.6361,55.695,55.2157,55.6866,963484.0
2020-03-03 15:30:00,66.23,66.23,64.82,64.89,2107245.0,55.6866,55.6866,54.501,54.5599,2107245.0
2020-03-03 15:40:00,64.89,65.87,64.85,65.39,2158943.0,54.5599,55.3839,54.5262,54.9803,2158943.0
2020-03-03 15:50:00,65.39,65.47,64.86,65.04,3981030.0,54.9803,55.0475,54.5346,54.686,3981030.0
2020-03-04 09:30:00,65.89,66.82,65.85,66.36,1716498.0,55.4007,56.1826,55.367,55.7959,1716498.0
2020-03-04 09:40:00,66.36,66.66,66.34,66.39,956052.0,55.7959,56.0481,55.779,55.8211,956052.0
2020-03-04 09:50:00,66.4,66.64,66.37,66.6,531342.0,55.8295,56.0313,55.8043,55.9977,531342.0
2020-03-04 10:00:00,66.61,66.65,66.35,66.59,975319.0,56.0061,56.0397,55.7874,55.9892,975319.0
2020-03-04 10:10:00,66.6,66.92,66.53,66.91,621768.0,55.9977,56.2667,55.9388,56.2583,621768.0
2020-03-04 10:20:00,66.91,66.95,66.69,66.87,549414.0,56.2583,56.2919,56.0733,56.2247,549414.0
2020-03-04 10:30:00,66.88,66.89,66.53,66.58,701191.0,56.2331,56.2415,55.9388,55.9808,701191.0
2020-03-04 10:40:00,66.58,66.74,66.47,66.74,401526.0,55.9808,56.1154,55.8883,56.1154,401526.0
2020-03-04 10:50:00,66.75,66.82,66.48,66.51,913225.0,56.1238,56.1826,55.8968,55.922,913225.0
2020-03-04 11:00:00,66.51,66.65,66.29,66.51,645353.0,55.922,56.0397,55.737,55.922,645353.0
2020-03-04 11:10:00,66.5,66.63,66.43,66.55,336241.0,55.9136,56.0229,55.8547,55.9556,336241.0
2020-03-04 11:20:00,66.56,66.62,66.46,66.58,328201.0,55.964,56.0145,55.8799,55.9808,328201.0
2020-03-04 11:30:00,66.58,66.62,66.37,66.44,475837.0,55.9808,56.0145,55.8043,55.8631,475837.0
2020-03-04 11:40:00,66.45,66.62,66.27,66.56,1493223.0,55.8715,56.0145,55.7202,55.964,1493223.0
2020-03-04 11:50:00,66.56,66.77,66.53,66.66,411401.0,55.964,56.1406,55.9388,56.0481,411401.0
2020-03-04 12:00:00,66.66,66.83,66.66,66.72,416233.0,56.0481,56.191,56.0481,56.0985,416233.0
2020-03-04 12:10:00,66.73,66.96,66.69,66.82,330968.0,56.107,56.3003,56.0733,56.1826,330968.0
2020-03-04 12:20:00,66.82,67.12,66.82,67.08,714362.0,56.1826,56.4349,56.1826,56.4012,714362.0
2020-03-04 12:30:00,67.09,67.23,67.04,67.08,1282025.0,56.4096,56.5274,56.3676,56.4012,1282025.0
2020-03-04 12:40:00,67.08,67.22,66.99,67.22,218789.0,56.4012,56.519,56.3256,56.519,218789.0
2020-03-04 12:50:00,67.22,67.38,67.16,67.34,454986.0,56.519,56.6535,56.4685,56.6198,454986.0
2020-03-04 13:00:00,67.34,67.5,67.33,67.41,408498.0,56.6198,56.7544,56.6114,56.6787,408498.0
2020-03-04 13:10:00,67.41,67.63,67.35,67.63,296445.0,56.6787,56.8637,56.6283,56.8637,296445.0
2020-03-04 13:20:00,67.63,67.72,67.59,67.63,558312.0,56.8637,56.9394,56.83,56.8637,558312.0
2020-03-04 13:30:00,67.63,67.87,67.62,67.69,849973.0,56.8637,57.0655,56.8553,56.9141,849973.0
2020-03-04 13:40:00,67.7,67.87,67.69,67.87,421158.0,56.9225,57.0655,56.9141,57.0655,421158.0
2020-03-04 13:50:00,67.86,67.96,67.84,67.93,704107.0,57.0571,57.1411,57.0402,57.1159,704107.0
2020-03-04 14:00:00,67.93,67.97,67.76,67.9,375737.0,57.1159,57.1496,56.973,57.0907,375737.0
2020-03-04 14:10:00,67.9,67.96,67.78,67.88,788373.0,57.0907,57.1411,56.9898,57.0739,788373.0
2020-03-04 14:20:00,67.88,67.98,67.8,67.94,487408.0,57.0739,57.158,57.0066,57.1243,487408.0
2020-03-04 14:30:00,67.95,68.08,67.89,67.93,480415.0,57.1327,57.242,57.0823,57.1159,480415.0
2020-03-04 14:40:00,67.93,68.06,67.93,68.0,396234.0,57.1159,57.2252,57.1159,57.1748,396234.0
2020-03-04 14:50:00,68.01,68.1,67.88,68.06,446668.0,57.1832,57.2589,57.0739,57.2252,446668.0
2020-03-04 15:00:00,68.06,68.21,68.04,68.12,456484.0,57.2252,57.3513,57.2084,57.2757,456484.0
2020-03-04 15:10:00,68.13,68.3,68.12,68.21,519646.0,57.2841,57.427,57.2757,57.3513,519646.0
2020-03-04 15:20:00,68.22,68.42,68.18,68.4,634455.0,57.3598,57.5279,57.3261,57.5111,634455.0
2020-03-04 15:30:00,68.4,68.79,68.39,68.79,940179.0,57.5111,57.839,57.5027,57.839,940179.0
2020-03-04 15:40:00,68.79,68.81,68.3,68.34,1901297.0,57.839,57.8558,57.427,57.4607,1901297.0
2020-03-04 15:50:00,68.35,68.8,68.34,68.76,3719444.0,57.4691,57.8474,57.4607,57.8138,3719444.0
2020-03-05 09:30:00,67.59,67.66,67.16,67.56,1924572.0,56.83,56.8889,56.4685,56.8048,1924572.0
2020-03-05 09:40:00,67.58,67.89,67.55,67.76,1233640.0,56.8216,57.0823,56.7964,56.973,1233640.0
2020-03-05 09:50:00,67.77,67.9,67.59,67.67,1155185.0,56.9814,57.0907,56.83,56.8973,1155185.0
2020-03-05 10:00:00,67.66,67.74,67.6,67.69,912400.0,56.8889,56.9562,56.8385,56.9141,912400.0
2020-03-05 10:10:00,67.69,67.71,67.6,67.61,983907.0,56.9141,56.9309,56.8385,56.8469,983907.0
2020-03-05 10:20:00,67.6,67.67,67.32,67.39,1045043.0,56.8385,56.8973,56.603,56.6619,1045043.0
2020-03-05 10:30:00,67.39,67.58,67.38,67.47,637906.0,56.6619,56.8216,56.6535,56.7292,637906.0
2020-03-05 10:40:00,67.47,67.76,67.47,67.72,415634.0,56.7292,56.973,56.7292,56.9394,415634.0
2020-03-05 10:50:00,67.71,67.99,67.67,67.97,883044.0,56.9309,57.1664,56.8973,57.1496,883044.0
2020-03-05 11:00:00,67.98,68.29,67.96,68.27,847132.0,57.158,57.4186,57.1411,57.4018,847132.0
2020-03-05 11:10:00,68.28,68.51,68.17,68.42,977371.0,57.4102,57.6036,57.3177,57.5279,977371.0
2020-03-05 11:20:00,68.42,68.58,68.28,68.47,523135.0,57.5279,57.6624,57.4102,57.57,523135.0
2020-03-05 11:30:00,68.47,68.48,67.94,68.0,1268870.0,57.57,57.5784,57.1243,57.1748,1268870.0
2020-03-05 11:40:00,68.0,68.1,67.91,68.08,531379.0,57.1748,57.2589,57.0991,57.242,531379.0
2020-03-05 11:50:00,68.08,68.17,67.93,68.03,264696.0,57.242,57.3177,57.1159,57.2,264696.0
2020-03-05 12:00:00,68.04,68.18,67.86,67.92,316616.0,57.2084,57.3261,57.0571,57.1075,316616.0
2020-03-05 12:10:00,67.91,68.03,67.84,67.87,707693.0,57.0991,57.2,57.0402,57.0655,707693.0
2020-03-05 12:20:00,67.88,67.94,67.77,67.84,424500.0,57.0739,57.1243,56.9814,57.0402,424500.0
2020-03-05 12:30:00,67.84,67.98,67.82,67.86,321743.0,57.0402,57.158,57.0234,57.0571,321743.0
2020-03-05 12:40:00,67.87,67.89,67.54,67.79,611857.0,57.0655,57.0823,56.788,56.9982,611857.0
2020-03-05 12:50:00,67.78,67.8,67.65,67.72,360057.0,56.9898,57.0066,56.8805,56.9394,360057.0
2020-03-05 13:00:00,67.7,67.78,67.59,67.62,509772.0,56.9225,56.9898,56.83,56.8553,509772.0
2020-03-05 13:10:00,67.62,67.7,67.49,67.52,1031067.0,56.8553,56.9225,56.746,56.7712,1031067.0
2020-03-05 13:20:00,67.5,67.77,67.48,67.77,341578.0,56.7544,56.9814,56.7376,56.9814,341578.0
2020-03-05 13:30:00,67.78,68.11,67.74,67.98,320555.0,56.9898,57.2673,56.9562,57.158,320555.0
2020-03-05 13:40:00,67.98,68.16,67.9,68.15,444095.0,57.158,57.3093,57.0907,57.3009,444095.0
2020-03-05 13:50:00,68.14,68.21,67.73,67.91,472244.0,57.2925,57.3513,56.9478,57.0991,472244.0
2020-03-05 14:00:00,67.91,67.91,67.48,67.53,560054.0,57.0991,57.0991,56.7376,56.7796,560054.0
2020-03-05 14:10:00,67.52,67.75,67.39,67.43,377042.0,56.7712,56.9646,56.6619,56.6955,377042.0
2020-03-05 14:20:00,67.44,67.48,67.13,67.23,618712.0,56.7039,56.7376,56.4433,56.5274,618712.0
2020-03-05 14:30:00,67.23,67.53,67.21,67.48,437311.0,56.5274,56.7796,56.5105,56.7376,437311.0
2020-03-05 14:40:00,67.48,67.53,67.24,67.29,329824.0,56.7376,56.7796,56.5358,56.5778,329824.0
2020-03-05 14:50:00,67.31,67.38,67.16,67.3,319651.0,56.5946,56.6535,56.4685,56.5862,319651.0
2020-03-05 15:00:00,67.31,67.32,67.13,67.28,300013.0,56.5946,56.603,56.4433,56.5694,300013.0
2020-03-05 15:10:00,67.28,67.31,66.91,66.92,622672.0,56.5694,56.5946,56.2583,56.2667,622672.0
2020-03-05 15:20:00,66.93,67.18,66.86,67.12,564964.0,56.2751,56.4853,56.2163,56.4349,564964.0
2020-03-05 15:30:00,67.11,67.61,67.03,67.29,905956.0,56.4265,56.8469,56.3592,56.5778,905956.0
2020-03-05 15:40:00,67.3,67.55,67.12,67.45,1092711.0,56.5862,56.7964,56.4349,56.7123,1092711.0
2020-03-05 15:50:00,67.46,67.89,67.36,67.68,4037909.0,56.7207,57.0823,56.6367,56.9057,4037909.0
2020-03-06 09:30:00,65.87,65.93,65.29,65.33,1997269.0,55.3839,55.4343,54.8962,54.9298,1997269.0
2020-03-06 09:40:00,65.33,65.67,65.18,65.22,1524073.0,54.9298,55.2157,54.8037,54.8373,1524073.0
2020-03-06 09:50:00,65.21,65.34,64.61,65.14,2126577.0,54.8289,54.9382,54.3244,54.7701,2126577.0
2020-03-06 10:00:00,65.13,65.44,65.12,65.2,2013946.0,54.7617,55.0223,54.7533,54.8205,2013946.0
2020-03-06 10:10:00,65.19,65.54,65.14,65.4,993409.0,54.8121,55.1064,54.7701,54.9887,993409.0
2020-03-06 10:20:00,65.39,65.82,65.19,65.77,1361963.0,54.9803,55.3418,54.8121,55.2998,1361963.0
2020-03-06 10:30:00,65.77,66.15,65.68,66.12,985723.0,55.2998,55.6193,55.2241,55.5941,985723.0
2020-03-06 10:40:00,66.11,66.67,66.01,66.65,1506330.0,55.5857,56.0565,55.5016,56.0397,1506330.0
2020-03-06 10:50:00,66.66,66.71,66.24,66.41,900259.0,56.0481,56.0901,55.695,55.8379,900259.0
2020-03-06 11:00:00,66.41,66.56,66.28,66.32,747476.0,55.8379,55.964,55.7286,55.7622,747476.0
2020-03-06 11:10:00,66.31,66.52,66.3,66.39,626511.0,55.7538,55.9304,55.7454,55.8211,626511.0
2020-03-06 11:20:00,66.39,66.58,66.35,66.4,698653.0,55.8211,55.9808,55.7874,55.8295,698653.0
2020-03-06 11:30:00,66.39,66.62,66.27,66.38,620622.0,55.8211,56.0145,55.7202,55.8127,620622.0
2020-03-06 11:40:00,66.37,66.38,65.94,65.94,463067.0,55.8043,55.8127,55.4427,55.4427,463067.0
2020-03-06 11:50:00,65.95,66.19,65.95,66.07,439369.0,55.4511,55.6529,55.4511,55.552,439369.0
2020-03-06 12:00:00,66.07,66.1,65.77,65.83,564232.0,55.552,55.5772,55.2998,55.3502,564232.0
2020-03-06 12:10:00,65.83,65.87,65.53,65.54,385718.0,55.3502,55.3839,55.098,55.1064,385718.0
2020-03-06 12:20:00,65.52,65.78,65.51,65.61,664152.0,55.0896,55.3082,55.0812,55.1653,664152.0
2020-03-06 12:30:00,65.62,66.11,65.58,65.91,876292.0,55.1737,55.5857,55.14,55.4175,876292.0
2020-03-06 12:40:00,65.91,66.11,65.87,66.0,359303.0,55.4175,55.5857,55.3839,55.4932,359303.0
2020-03-06 12:50:00,65.99,66.03,65.8,65.82,369363.0,55.4848,55.5184,55.325,55.3418,369363.0
2020-03-06 13:00:00,65.82,66.04,65.82,65.92,312804.0,55.3418,55.5268,55.3418,55.4259,312804.0
2020-03-06 13:10:00,65.92,66.13,65.84,66.13,312894.0,55.4259,55.6025,55.3586,55.6025,312894.0
2020-03-06 13:20:00,66.14,66.5,66.14,66.34,741186.0,55.6109,55.9136,55.6109,55.779,741186.0
2020-03-06 13:30:00,66.34,66.43,66.14,66.33,375575.0,55.779,55.8547,55.6109,55.7706,375575.0
2020-03-06 13:40:00,66.32,66.42,65.89,65.93,634407.0,55.7622,55.8463,55.4007,55.4343,634407.0
2020-03-06 13:50:00,65.92,65.98,65.8,65.88,270169.0,55.4259,55.4764,55.325,55.3923,270169.0
2020-03-06 14:00:00,65.88,65.89,65.65,65.71,324419.0,55.3923,55.4007,55.1989,55.2493,324419.0
2020-03-06 14:10:00,65.7,65.87,65.65,65.76,274296.0,55.2409,55.3839,55.1989,55.2914,274296.0
2020-03-06 14:20:00,65.76,66.04,65.66,65.96,435177.0,55.2914,55.5268,55.2073,55.4595,435177.0
2020-03-06 14:30:00,65.96,66.03,65.56,65.58,295614.0,55.4595,55.5184,55.1232,55.14,295614.0
2020-03-06 14:40:00,65.59,65.6,65.2,65.23,478200.0,55.1484,55.1568,54.8205,54.8457,478200.0
2020-03-06 14:50:00,65.23,65.3,65.1,65.12,518432.0,54.8457,54.9046,54.7364,54.7533,518432.0
2020-03-06 15:00:00,65.12,65.27,65.06,65.2,690009.0,54.7533,54.8794,54.7028,54.8205,690009.0
2020-03-06 15:10:00,65.2,65.83,65.19,65.79,1047215.0,54.8205,55.3502,54.8121,55.3166,1047215.0
2020-03-06 15:20:00,65.8,66.04,65.69,65.89,761323.0,55.325,55.5268,55.2325,55.4007,761323.0
2020-03-06 15:30:00,65.88,66.65,65.77,66.14,1346266.0,55.3923,56.0397,55.2998,55.6109,1346266.0
2020-03-06 15:40:00,66.15,66.8,66.09,66.72,1340620.0,55.6193,56.1658,55.5688,56.0985,1340620.0
2020-03-06 15:50:00,66.73,67.38,66.72,67.12,2841996.0,56.107,56.6535,56.0985,56.4349,2841996.0
2020-03-09 09:30:00,63.55,63.94,63.22,63.86,344873.0,53.4332,53.7611,53.1557,53.6938,344873.0
2020-03-09 09:40:00,63.0,64.3,63.0,64.09,64724.0,52.9708,54.0638,52.9708,53.8872,64724.0
2020-03-09 09:50:00,63.95,65.23,63.0,63.93,1135105.0,53.7695,54.8457,52.9708,53.7527,1135105.0
2020-03-09 10:00:00,63.94,64.48,63.63,64.19,634028.0,53.7611,54.2151,53.5005,53.9713,634028.0
2020-03-09 10:10:00,64.3,64.56,63.93,64.37,1448812.0,54.0638,54.2824,53.7527,54.1227,1448812.0
2020-03-09 10:20:00,64.4,64.76,64.04,64.37,1011444.0,54.1479,54.4506,53.8452,54.1227,1011444.0
2020-03-09 10:30:00,64.35,64.55,64.07,64.51,1130322.0,54.1058,54.274,53.8704,54.2404,1130322.0
2020-03-09 10:40:00,64.51,64.58,64.16,64.39,1035230.0,54.2404,54.2992,53.9461,54.1395,1035230.0
2020-03-09 10:50:00,64.38,64.4,63.8,63.83,853960.0,54.1311,54.1479,53.6434,53.6686,853960.0
2020-03-09 11:00:00,63.84,63.98,63.64,63.81,971852.0,53.677,53.7947,53.5089,53.6518,971852.0
2020-03-09 11:10:00,63.81,64.63,63.79,64.6,409436.0,53.6518,54.3413,53.635,54.316,409436.0
2020-03-09 11:20:00,64.58,64.78,64.51,64.69,881633.0,54.2992,54.4674,54.2404,54.3917,881633.0
2020-03-09 11:30:00,64.67,65.02,64.43,64.91,1178281.0,54.3749,54.6692,54.1731,54.5767,1178281.0
2020-03-09 11:40:00,64.92,65.21,64.81,65.2,1079901.0,54.5851,54.8289,54.4926,54.8205,1079901.0
2020-03-09 11:50:00,65.21,65.25,64.63,64.66,791102.0,54.8289,54.8626,54.3413,54.3665,791102.0
2020-03-09 12:00:00,64.65,64.87,64.3,64.78,500039.0,54.3581,54.5431,54.0638,54.4674,500039.0
2020-03-09 12:10:00,64.78,64.9,64.48,64.63,545988.0,54.4674,54.5683,54.2151,54.3413,545988.0
2020-03-09 12:20:00,64.63,64.86,64.48,64.51,447773.0,54.3413,54.5346,54.2151,54.2404,447773.0
2020-03-09 12:30:00,64.51,64.64,64.25,64.41,452876.0,54.2404,54.3497,54.0218,54.1563,452876.0
2020-03-09 12:40:00,64.4,64.53,64.01,64.08,488981.0,54.1479,54.2572,53.82,53.8788,488981.0
2020-03-09 12:50:00,64.08,64.36,64.06,64.23,700190.0,53.8788,54.1142,53.862,54.0049,700190.0
2020-03-09 13:00:00,64.22,64.34,63.86,63.94,881514.0,53.9965,54.0974,53.6938,53.7611,881514.0
2020-03-09 13:10:00,63.93,64.25,63.9,64.0,364602.0,53.7527,54.0218,53.7275,53.8116,364602.0
2020-03-09 13:20:00,64.0,64.08,63.8,63.85,316728.0,53.8116,53.8788,53.6434,53.6854,316728.0
2020-03-09 13:30:00,63.85,63.86,63.38,63.4,451588.0,53.6854,53.6938,53.2903,53.3071,451588.0
2020-03-09 13:40:00,63.4,63.52,63.06,63.27,597063.0,53.3071,53.408,53.0212,53.1978,597063.0
2020-03-09 13:50:00,63.27,63.27,62.88,63.09,580919.0,53.1978,53.1978,52.8699,53.0464,580919.0
2020-03-09 14:00:00,63.09,63.2,62.56,62.67,551100.0,53.0464,53.1389,52.6008,52.6933,551100.0
2020-03-09 14:10:00,62.68,63.45,62.63,63.3,818496.0,52.7017,53.3491,52.6597,53.223,818496.0
2020-03-09 14:20:00,63.3,63.51,62.78,62.78,521103.0,53.223,53.3996,52.7858,52.7858,521103.0
2020-03-09 14:30:00,62.79,63.07,62.58,63.06,564056.0,52.7942,53.0296,52.6176,53.0212,564056.0
2020-03-09 14:40:00,63.08,63.1,62.45,62.71,806345.0,53.038,53.0548,52.5083,52.7269,806345.0
2020-03-09 14:50:00,62.72,63.38,62.7,63.15,912808.0,52.7353,53.2903,52.7185,53.0969,912808.0
2020-03-09 15:00:00,63.15,63.53,62.89,63.3,838926.0,53.0969,53.4164,52.8783,53.223,838926.0
2020-03-09 15:10:00,63.29,63.51,62.94,63.21,923001.0,53.2146,53.3996,52.9203,53.1473,923001.0
2020-03-09 15:20:00,63.21,63.84,62.95,63.54,1244915.0,53.1473,53.677,52.9287,53.4248,1244915.0
2020-03-09 15:30:00,63.54,64.26,63.27,64.25,1738192.0,53.4248,54.0302,53.1978,54.0218,1738192.0
2020-03-09 15:40:00,64.25,64.47,63.77,64.11,1598444.0,54.0218,54.2067,53.6182,53.904,1598444.0
2020-03-09 15:50:00,64.11,64.26,63.37,63.42,4229758.0,53.904,54.0302,53.2818,53.3239,4229758.0
2020-03-10 09:30:00,64.5,65.03,64.15,65.01,1114899.0,54.232,54.6776,53.9377,54.6608,1114899.0
2020-03-10 09:40:00,65.0,65.02,64.39,64.63,700754.0,54.6524,54.6692,54.1395,54.3413,700754.0
2020-03-10 09:50:00,64.62,64.95,64.54,64.71,799983.0,54.3329,54.6103,54.2656,54.4085,799983.0
2020-03-10 10:00:00,64.72,65.14,64.55,65.09,509922.0,54.4169,54.7701,54.274,54.728,509922.0
2020-03-10 10:10:00,65.07,65.24,64.92,65.03,540838.0,54.7112,54.8542,54.5851,54.6776,540838.0
2020-03-10 10:20:00,65.05,65.16,64.33,64.36,541936.0,54.6944,54.7869,54.089,54.1142,541936.0
2020-03-10 10:30:00,64.36,64.36,63.75,63.94,850248.0,54.1142,54.1142,53.6014,53.7611,850248.0
2020-03-10 10:40:00,63.96,64.08,63.81,63.88,665184.0,53.7779,53.8788,53.6518,53.7107,665184.0
2020-03-10 10:50:00,63.88,63.98,63.56,63.62,672287.0,53.7107,53.7947,53.4416,53.4921,672287.0
2020-03-10 11:00:00,63.64,63.85,63.48,63.74,828521.0,53.5089,53.6854,53.3743,53.5929,828521.0
2020-03-10 11:10:00,63.73,63.77,63.2,63.27,900826.0,53.5845,53.6182,53.1389,53.1978,900826.0
2020-03-10 11:20:00,63.29,63.36,62.2,62.2,2299595.0,53.2146,53.2734,52.2981,52.2981,2299595.0
2020-03-10 11:30:00,62.21,62.37,62.0,62.28,1133680.0,52.3065,52.441,52.1299,52.3654,1133680.0
2020-03-10 11:40:00,62.29,62.78,62.05,62.72,1633152.0,52.3738,52.7858,52.172,52.7353,1633152.0
2020-03-10 11:50:00,62.73,62.82,62.02,62.29,1423628.0,52.7437,52.8194,52.1468,52.3738,1423628.0
2020-03-10 12:00:00,62.29,62.85,62.28,62.55,980506.0,52.3738,52.8446,52.3654,52.5924,980506.0
2020-03-10 12:10:00,62.55,63.09,62.55,62.91,1023459.0,52.5924,53.0464,52.5924,52.8951,1023459.0
2020-03-10 12:20:00,62.92,62.92,62.43,62.47,474123.0,52.9035,52.9035,52.4915,52.5251,474123.0
2020-03-10 12:30:00,62.46,62.47,61.89,62.19,1185617.0,52.5167,52.5251,52.0375,52.2897,1185617.0
2020-03-10 12:40:00,62.21,62.59,61.95,62.46,1973052.0,52.3065,52.626,52.0879,52.5167,1973052.0
2020-03-10 12:50:00,62.46,62.77,62.38,62.58,455390.0,52.5167,52.7774,52.4495,52.6176,455390.0
2020-03-10 13:00:00,62.58,62.71,62.15,62.7,835248.0,52.6176,52.7269,52.2561,52.7185,835248.0
2020-03-10 13:10:00,62.7,62.86,62.47,62.71,634429.0,52.7185,52.853,52.5251,52.7269,634429.0
2020-03-10 13:20:00,62.72,62.94,62.37,62.38,518005.0,52.7353,52.9203,52.441,52.4495,518005.0
2020-03-10 13:30:00,62.4,62.5,61.98,62.13,889974.0,52.4663,52.5503,52.1131,52.2392,889974.0
2020-03-10 13:40:00,62.13,62.25,61.45,61.47,1307003.0,52.2392,52.3401,51.6675,51.6843,1307003.0
2020-03-10 13:50:00,61.47,61.59,61.21,61.39,772805.0,51.6843,51.7852,51.4657,51.6171,772805.0
2020-03-10 14:00:00,61.4,61.7,61.19,61.69,793042.0,51.6255,51.8777,51.4489,51.8693,793042.0
2020-03-10 14:10:00,61.69,61.98,61.6,61.83,740824.0,51.8693,52.1131,51.7936,51.987,740824.0
2020-03-10 14:20:00,61.85,61.97,61.46,61.78,612173.0,52.0038,52.1047,51.6759,51.945,612173.0
2020-03-10 14:30:00,61.79,62.12,61.7,61.97,639849.0,51.9534,52.2308,51.8777,52.1047,639849.0
2020-03-10 14:40:00,61.97,62.7,61.93,62.67,886826.0,52.1047,52.7185,52.0711,52.6933,886826.0
2020-03-10 14:50:00,62.68,62.68,62.12,62.27,875246.0,52.7017,52.7017,52.2308,52.357,875246.0
2020-03-10 15:00:00,62.3,62.78,62.19,62.58,552554.0,52.3822,52.7858,52.2897,52.6176,552554.0
2020-03-10 15:10:00,62.59,63.44,62.58,63.43,1019266.0,52.626,53.3407,52.6176,53.3323,1019266.0
2020-03-10 15:20:00,63.41,63.64,63.0,63.02,1185461.0,53.3155,53.5089,52.9708,52.9876,1185461.0
2020-03-10 15:30:00,63.02,63.36,62.65,63.3,1152511.0,52.9876,53.2734,52.6765,53.223,1152511.0
2020-03-10 15:40:00,63.31,63.67,63.22,63.61,1086803.0,53.2314,53.5341,53.1557,53.4836,1086803.0
2020-03-10 15:50:00,63.61,64.16,63.56,64.04,3115751.0,53.4836,53.9461,53.4416,53.8452,3115751.0
2020-03-11 09:30:00,62.62,62.66,62.13,62.15,898773.0,52.6512,52.6849,52.2392,52.2561,898773.0
2020-03-11 09:40:00,62.14,62.56,61.99,62.05,878743.0,52.2477,52.6008,52.1215,52.172,878743.0
2020-03-11 09:50:00,62.05,62.39,61.87,62.36,971766.0,52.172,52.4579,52.0206,52.4326,971766.0
2020-03-11 10:00:00,62.35,62.6,62.25,62.55,427507.0,52.4242,52.6344,52.3401,52.5924,427507.0
2020-03-11 10:10:00,62.55,62.62,62.35,62.43,370137.0,52.5924,52.6512,52.4242,52.4915,370137.0
2020-03-11 10:20:00,62.43,62.45,61.87,61.91,449544.0,52.4915,52.5083,52.0206,52.0543,449544.0
2020-03-11 10:30:00,61.88,62.24,61.81,61.97,504036.0,52.029,52.3317,51.9702,52.1047,504036.0
2020-03-11 10:40:00,61.95,62.17,61.72,61.82,655870.0,52.0879,52.2729,51.8945,51.9786,655870.0
2020-03-11 10:50:00,61.81,61.92,61.67,61.86,499826.0,51.9702,52.0627,51.8525,52.0122,499826.0
2020-03-11 11:00:00,61.86,62.08,61.47,61.68,743348.0,52.0122,52.1972,51.6843,51.8609,743348.0
2020-03-11 11:10:00,61.68,61.85,61.32,61.35,593211.0,51.8609,52.0038,51.5582,51.5834,593211.0
2020-03-11 11:20:00,61.36,61.43,61.09,61.11,1258323.0,51.5918,51.6507,51.3648,51.3816,1258323.0
2020-03-11 11:30:00,61.11,61.58,61.05,61.55,646432.0,51.3816,51.7768,51.3312,51.7516,646432.0
2020-03-11 11:40:00,61.55,61.63,61.11,61.33,544322.0,51.7516,51.8188,51.3816,51.5666,544322.0
2020-03-11 11:50:00,61.33,61.43,61.02,61.36,624660.0,51.5666,51.6507,51.306,51.5918,624660.0
2020-03-11 12:00:00,61.36,61.56,61.11,61.55,511390.0,51.5918,51.76,51.3816,51.7516,511390.0
2020-03-11 12:10:00,61.55,61.85,61.52,61.8,843042.0,51.7516,52.0038,51.7264,51.9618,843042.0
2020-03-11 12:20:00,61.8,61.92,61.12,61.12,625060.0,51.9618,52.0627,51.39,51.39,625060.0
2020-03-11 12:30:00,61.13,61.22,60.85,60.87,508263.0,51.3984,51.4741,51.163,51.1798,508263.0
2020-03-11 12:40:00,60.87,60.96,60.4,60.49,2034806.0,51.1798,51.2555,50.7847,50.8603,2034806.0
2020-03-11 12:50:00,60.52,60.84,60.43,60.74,530463.0,50.8856,51.1546,50.8099,51.0705,530463.0
2020-03-11 13:00:00,60.74,60.74,60.25,60.27,451281.0,51.0705,51.0705,50.6585,50.6754,451281.0
2020-03-11 13:10:00,60.28,60.68,60.22,60.63,785094.0,50.6838,51.0201,50.6333,50.978,785094.0
2020-03-11 13:20:00,60.62,60.91,60.57,60.79,448241.0,50.9696,51.2135,50.9276,51.1126,448241.0
2020-03-11 13:30:00,60.8,60.93,60.66,60.75,439769.0,51.121,51.2303,51.0033,51.0789,439769.0
2020-03-11 13:40:00,60.73,61.05,60.54,60.94,285783.0,51.0621,51.3312,50.9024,51.2387,285783.0
2020-03-11 13:50:00,60.94,61.02,60.65,60.9,411109.0,51.2387,51.306,50.9949,51.2051,411109.0
2020-03-11 14:00:00,60.91,61.0,60.65,60.74,380607.0,51.2135,51.2891,50.9949,51.0705,380607.0
2020-03-11 14:10:00,60.74,60.8,60.5,60.51,272197.0,51.0705,51.121,50.8687,50.8771,272197.0
2020-03-11 14:20:00,60.5,60.68,60.41,60.54,296225.0,50.8687,51.0201,50.7931,50.9024,296225.0
2020-03-11 14:30:00,60.54,60.9,60.51,60.8,399387.0,50.9024,51.2051,50.8771,51.121,399387.0
2020-03-11 14:40:00,60.79,61.08,60.69,60.7,524898.0,51.1126,51.3564,51.0285,51.0369,524898.0
2020-03-11 14:50:00,60.71,60.89,60.5,60.51,551162.0,51.0453,51.1967,50.8687,50.8771,551162.0
2020-03-11 15:00:00,60.5,60.65,60.01,60.04,650147.0,50.8687,50.9949,50.4567,50.482,650147.0
2020-03-11 15:10:00,60.05,60.46,59.97,60.37,2077517.0,50.4904,50.8351,50.4231,50.7594,2077517.0
2020-03-11 15:20:00,60.38,60.52,60.01,60.46,1042042.0,50.7678,50.8856,50.4567,50.8351,1042042.0
2020-03-11 15:30:00,60.44,61.17,60.34,61.05,1413438.0,50.8183,51.4321,50.7342,51.3312,1413438.0
2020-03-11 15:40:00,61.06,61.24,60.65,60.94,1081161.0,51.3396,51.4909,50.9949,51.2387,1081161.0
2020-03-11 15:50:00,60.94,61.24,60.43,60.83,2598839.0,51.2387,51.4909,50.8099,51.1462,2598839.0
2020-03-12 09:30:00,57.5,57.5,55.03,55.12,1537984.0,48.3463,48.3463,46.2695,46.3452,1537984.0
2020-03-12 09:40:00,55.12,55.12,55.12,55.12,0.0,46.3452,46.3452,46.3452,46.3452,0.0
2020-03-12 09:50:00,54.5,57.4,54.01,57.3,1745563.0,45.8239,48.2622,45.4119,48.1782,1745563.0
2020-03-12 10:00:00,57.29,57.29,54.94,55.16,1401978.0,48.1698,48.1698,46.1939,46.3788,1401978.0
2020-03-12 10:10:00,55.16,56.24,55.07,55.84,1212852.0,46.3788,47.2869,46.3032,46.9506,1212852.0
2020-03-12 10:20:00,55.85,56.88,55.63,56.77,925331.0,46.959,47.825,46.774,47.7325,925331.0
2020-03-12 10:30:00,56.76,57.6,56.76,57.3,805688.0,47.7241,48.4304,47.7241,48.1782,805688.0
2020-03-12 10:40:00,57.28,57.46,57.11,57.3,685741.0,48.1613,48.3127,48.0184,48.1782,685741.0
2020-03-12 10:50:00,57.31,57.59,57.17,57.51,604084.0,48.1866,48.422,48.0689,48.3547,604084.0
2020-03-12 11:00:00,57.51,57.51,56.6,56.64,735147.0,48.3547,48.3547,47.5896,47.6232,735147.0
2020-03-12 11:10:00,56.63,56.63,55.96,56.09,487766.0,47.6148,47.6148,47.0515,47.1608,487766.0
2020-03-12 11:20:00,56.08,56.29,55.93,56.25,363551.0,47.1524,47.3289,47.0263,47.2953,363551.0
2020-03-12 11:30:00,56.25,56.64,56.12,56.28,339660.0,47.2953,47.6232,47.186,47.3205,339660.0
2020-03-12 11:40:00,56.28,56.48,56.15,56.17,295856.0,47.3205,47.4887,47.2112,47.228,295856.0
2020-03-12 11:50:00,56.15,56.24,55.77,56.08,859859.0,47.2112,47.2869,46.8917,47.1524,859859.0
2020-03-12 12:00:00,56.08,56.16,55.81,55.82,491030.0,47.1524,47.2196,46.9254,46.9338,491030.0
2020-03-12 12:10:00,55.82,55.96,55.58,55.65,408172.0,46.9338,47.0515,46.732,46.7908,408172.0
2020-03-12 12:20:00,55.64,56.18,55.64,55.9,462195.0,46.7824,47.2365,46.7824,47.001,462195.0
2020-03-12 12:30:00,55.9,55.9,55.33,55.51,397551.0,47.001,47.001,46.5218,46.6731,397551.0
2020-03-12 12:40:00,55.5,55.5,55.1,55.23,370969.0,46.6647,46.6647,46.3284,46.4377,370969.0
2020-03-12 12:50:00,55.23,57.55,55.23,57.29,1099989.0,46.4377,48.3884,46.4377,48.1698,1099989.0
2020-03-12 13:00:00,57.3,58.42,56.8,58.39,1208769.0,48.1782,49.1199,47.7578,49.0946,1208769.0
2020-03-12 13:10:00,58.4,58.54,56.59,56.81,2431116.0,49.103,49.2208,47.5812,47.7662,2431116.0
2020-03-12 13:20:00,56.81,56.97,56.35,56.55,429960.0,47.7662,47.9007,47.3794,47.5476,429960.0
2020-03-12 13:30:00,56.54,56.76,55.5,55.62,821888.0,47.5391,47.7241,46.6647,46.7656,821888.0
2020-03-12 13:40:00,55.55,56.5,55.44,56.46,688117.0,46.7067,47.5055,46.6143,47.4719,688117.0
2020-03-12 13:50:00,56.49,56.84,56.25,56.76,963616.0,47.4971,47.7914,47.2953,47.7241,963616.0
2020-03-12 14:00:00,56.77,56.93,56.21,56.46,344514.0,47.7325,47.8671,47.2617,47.4719,344514.0
2020-03-12 14:10:00,56.47,56.85,55.97,56.13,898027.0,47.4803,47.7998,47.0599,47.1944,898027.0
2020-03-12 14:20:00,56.13,56.28,55.74,55.99,703799.0,47.1944,47.3205,46.8665,47.0767,703799.0
2020-03-12 14:30:00,55.96,56.02,55.39,55.76,1782865.0,47.0515,47.1019,46.5722,46.8833,1782865.0
2020-03-12 14:40:00,55.74,56.33,55.72,56.29,1163801.0,46.8665,47.3626,46.8497,47.3289,1163801.0
2020-03-12 14:50:00,56.31,56.4,55.22,55.24,794196.0,47.3458,47.4214,46.4293,46.4461,794196.0
2020-03-12 15:00:00,55.25,55.5,54.78,55.31,705225.0,46.4545,46.6647,46.0593,46.505,705225.0
2020-03-12 15:10:00,55.29,55.83,54.92,54.96,673537.0,46.4881,46.9422,46.177,46.2107,673537.0
2020-03-12 15:20:00,54.96,55.05,54.7,54.8,805585.0,46.2107,46.2863,45.9921,46.0761,805585.0
2020-03-12 15:30:00,54.8,55.09,54.69,54.87,845028.0,46.0761,46.32,45.9837,46.135,845028.0
2020-03-12 15:40:00,54.87,55.42,54.82,55.3,1504688.0,46.135,46.5974,46.093,46.4965,1504688.0
2020-03-12 15:50:00,55.3,55.98,54.57,54.71,2929592.0,46.4965,47.0683,45.8828,46.0005,2929592.0
2020-03-13 09:30:00,57.77,57.77,57.07,57.07,1168857.0,48.5733,48.5733,47.9848,47.9848,1168857.0
2020-03-13 09:40:00,57.07,57.13,56.54,56.97,1567614.0,47.9848,48.0352,47.5391,47.9007,1567614.0
2020-03-13 09:50:00,56.93,56.96,55.57,55.86,1045050.0,47.8671,47.8923,46.7236,46.9674,1045050.0
2020-03-13 10:00:00,55.86,56.17,55.57,55.64,1077603.0,46.9674,47.228,46.7236,46.7824,1077603.0
2020-03-13 10:10:00,55.63,56.36,55.55,56.32,1022849.0,46.774,47.3878,46.7067,47.3542,1022849.0
2020-03-13 10:20:00,56.33,56.66,56.11,56.16,692372.0,47.3626,47.64,47.1776,47.2196,692372.0
2020-03-13 10:30:00,56.16,56.28,55.56,55.69,693020.0,47.2196,47.3205,46.7152,46.8245,693020.0
2020-03-13 10:40:00,55.67,55.68,55.34,55.37,503283.0,46.8076,46.8161,46.5302,46.5554,503283.0
2020-03-13 10:50:00,55.34,55.5,54.65,54.66,474190.0,46.5302,46.6647,45.95,45.9584,474190.0
2020-03-13 11:00:00,54.66,55.18,54.61,55.06,576455.0,45.9584,46.3957,45.9164,46.2948,576455.0
2020-03-13 11:10:00,55.07,55.18,54.72,54.94,475778.0,46.3032,46.3957,46.0089,46.1939,475778.0
2020-03-13 11:20:00,54.94,55.07,54.25,54.25,285974.0,46.1939,46.3032,45.6137,45.6137,285974.0
2020-03-13 11:30:00,54.23,54.37,54.0,54.06,827682.0,45.5969,45.7146,45.4035,45.4539,827682.0
2020-03-13 11:40:00,54.07,54.09,53.65,53.67,461930.0,45.4624,45.4792,45.1092,45.126,461930.0
2020-03-13 11:50:00,53.66,54.58,53.66,54.41,560927.0,45.1176,45.8912,45.1176,45.7482,560927.0
2020-03-13 12:00:00,54.4,54.47,53.83,54.2,296852.0,45.7398,45.7987,45.2606,45.5717,296852.0
2020-03-13 12:10:00,54.16,54.6,54.02,54.37,324281.0,45.538,45.908,45.4203,45.7146,324281.0
2020-03-13 12:20:00,54.37,54.48,54.08,54.14,338853.0,45.7146,45.8071,45.4708,45.5212,338853.0
2020-03-13 12:30:00,54.13,54.94,54.08,54.85,342923.0,45.5128,46.1939,45.4708,46.1182,342923.0
2020-03-13 12:40:00,54.85,55.37,54.84,55.3,372011.0,46.1182,46.5554,46.1098,46.4965,372011.0
2020-03-13 12:50:00,55.32,55.5,55.07,55.11,285022.0,46.5134,46.6647,46.3032,46.3368,285022.0
2020-03-13 13:00:00,55.11,55.2,54.48,54.51,283388.0,46.3368,46.4125,45.8071,45.8323,283388.0
2020-03-13 13:10:00,54.51,55.12,54.38,55.1,283289.0,45.8323,46.3452,45.723,46.3284,283289.0
2020-03-13 13:20:00,55.1,55.61,55.08,55.56,409154.0,46.3284,46.7572,46.3116,46.7152,409154.0
2020-03-13 13:30:00,55.55,55.74,55.04,55.22,161507.0,46.7067,46.8665,46.2779,46.4293,161507.0
2020-03-13 13:40:00,55.21,55.5,55.14,55.44,309354.0,46.4209,46.6647,46.362,46.6143,309354.0
2020-03-13 13:50:00,55.44,55.51,55.25,55.44,367469.0,46.6143,46.6731,46.4545,46.6143,367469.0
2020-03-13 14:00:00,55.44,55.45,54.61,54.94,336228.0,46.6143,46.6227,45.9164,46.1939,336228.0
2020-03-13 14:10:00,54.93,55.17,54.78,54.93,319927.0,46.1854,46.3872,46.0593,46.1854,319927.0
2020-03-13 14:20:00,54.93,55.09,54.7,54.74,254469.0,46.1854,46.32,45.9921,46.0257,254469.0
2020-03-13 14:30:00,54.76,54.81,54.39,54.43,431382.0,46.0425,46.0846,45.7314,45.765,431382.0
2020-03-13 14:40:00,54.43,55.18,54.29,54.86,514830.0,45.765,46.3957,45.6473,46.1266,514830.0
2020-03-13 14:50:00,54.86,55.19,54.76,55.17,339222.0,46.1266,46.4041,46.0425,46.3872,339222.0
2020-03-13 15:00:00,55.17,55.58,55.09,55.21,889351.0,46.3872,46.732,46.32,46.4209,889351.0
2020-03-13 15:10:00,55.21,55.41,54.85,55.31,354727.0,46.4209,46.589,46.1182,46.505,354727.0
2020-03-13 15:20:00,55.3,55.7,55.13,55.52,389336.0,46.4965,46.8329,46.3536,46.6815,389336.0
2020-03-13 15:30:00,55.53,55.69,54.22,55.22,924361.0,46.6899,46.8245,45.5885,46.4293,924361.0
2020-03-13 15:40:00,55.2,56.86,55.09,56.8,1218626.0,46.4125,47.8082,46.32,47.7578,1218626.0
2020-03-13 15:50:00,56.8,57.72,56.67,57.69,3109836.0,47.7578,48.5313,47.6485,48.5061,3109836.0
2020-03-16 09:30:00,52.0,52.7,51.94,52.67,172802.0,43.7219,44.3105,43.6714,44.2852,172802.0
2020-03-16 09:40:00,51.12,52.75,51.12,52.16,272716.0,42.982,44.3525,42.982,43.8564,272716.0
2020-03-16 09:50:00,52.17,53.9,52.16,53.38,493739.0,43.8648,45.3194,43.8564,44.8822,493739.0
2020-03-16 10:00:00,53.37,53.37,52.21,52.81,609068.0,44.8738,44.8738,43.8985,44.4029,609068.0
2020-03-16 10:10:00,52.81,53.03,52.27,52.44,574466.0,44.4029,44.5879,43.9489,44.0918,574466.0
2020-03-16 10:20:00,52.48,53.21,52.36,52.97,577016.0,44.1255,44.7393,44.0246,44.5375,577016.0
2020-03-16 10:30:00,52.94,54.0,52.93,54.0,992388.0,44.5122,45.4035,44.5038,45.4035,992388.0
2020-03-16 10:40:00,54.0,54.61,53.69,54.19,756064.0,45.4035,45.9164,45.1429,45.5633,756064.0
2020-03-16 10:50:00,54.2,54.49,53.88,54.25,629092.0,45.5717,45.8155,45.3026,45.6137,629092.0
2020-03-16 11:00:00,54.28,54.93,54.01,54.93,803163.0,45.6389,46.1854,45.4119,46.1854,803163.0
2020-03-16 11:10:00,54.95,55.99,54.95,55.96,821321.0,46.2023,47.0767,46.2023,47.0515,821321.0
2020-03-16 11:20:00,55.97,56.51,55.52,55.69,754114.0,47.0599,47.5139,46.6815,46.8245,754114.0
2020-03-16 11:30:00,55.69,55.86,54.59,54.92,547441.0,46.8245,46.9674,45.8996,46.177,547441.0
2020-03-16 11:40:00,54.91,55.05,54.2,54.28,551680.0,46.1686,46.2863,45.5717,45.6389,551680.0
2020-03-16 11:50:00,54.28,54.86,54.2,54.86,720783.0,45.6389,46.1266,45.5717,46.1266,720783.0
2020-03-16 12:00:00,54.86,54.86,54.41,54.56,282852.0,46.1266,46.1266,45.7482,45.8744,282852.0
2020-03-16 12:10:00,54.55,54.62,53.73,53.73,411052.0,45.8659,45.9248,45.1765,45.1765,411052.0
2020-03-16 12:20:00,53.72,54.63,53.72,54.38,402772.0,45.1681,45.9332,45.1681,45.723,402772.0
2020-03-16 12:30:00,54.38,54.63,54.16,54.3,274114.0,45.723,45.9332,45.538,45.6557,274114.0
2020-03-16 12:40:00,54.3,54.33,53.51,53.54,330033.0,45.6557,45.681,44.9915,45.0167,330033.0
2020-03-16 12:50:00,53.55,53.56,53.12,53.41,357384.0,45.0251,45.0335,44.6636,44.9074,357384.0
2020-03-16 13:00:00,53.41,53.76,53.17,53.27,276427.0,44.9074,45.2017,44.7056,44.7897,276427.0
2020-03-16 13:10:00,53.27,53.99,53.21,53.53,345216.0,44.7897,45.3951,44.7393,45.0083,345216.0
2020-03-16 13:20:00,53.52,53.68,53.25,53.44,458595.0,44.9999,45.1344,44.7729,44.9326,458595.0
2020-03-16 13:30:00,53.43,53.43,52.68,52.89,433443.0,44.9242,44.9242,44.2936,44.4702,433443.0
2020-03-16 13:40:00,52.89,53.17,52.68,53.11,240839.0,44.4702,44.7056,44.2936,44.6552,240839.0
2020-03-16 13:50:00,53.11,53.33,53.01,53.12,309350.0,44.6552,44.8402,44.5711,44.6636,309350.0
2020-03-16 14:00:00,53.11,53.11,52.5,52.68,428128.0,44.6552,44.6552,44.1423,44.2936,428128.0
2020-03-16 14:10:00,52.68,52.9,52.46,52.46,341638.0,44.2936,44.4786,44.1087,44.1087,341638.0
2020-03-16 14:20:00,52.47,52.66,52.17,52.64,672883.0,44.1171,44.2768,43.8648,44.26,672883.0
2020-03-16 14:30:00,52.64,53.82,52.59,53.49,895995.0,44.26,45.2522,44.218,44.9747,895995.0
2020-03-16 14:40:00,53.48,53.68,53.18,53.35,880017.0,44.9663,45.1344,44.714,44.857,880017.0
2020-03-16 14:50:00,53.36,53.85,53.2,53.64,520487.0,44.8654,45.2774,44.7309,45.1008,520487.0
2020-03-16 15:00:00,53.65,53.91,53.31,53.56,603772.0,45.1092,45.3278,44.8233,45.0335,603772.0
2020-03-16 15:10:00,53.57,53.72,53.09,53.13,643217.0,45.042,45.1681,44.6384,44.672,643217.0
2020-03-16 15:20:00,53.12,53.31,52.53,52.58,1239285.0,44.6636,44.8233,44.1675,44.2096,1239285.0
2020-03-16 15:30:00,52.6,52.6,51.06,51.21,1579650.0,44.2264,44.2264,42.9315,43.0577,1579650.0
2020-03-16 15:40:00,51.22,52.06,50.94,51.69,1787300.0,43.0661,43.7723,42.8306,43.4612,1787300.0
2020-03-16 15:50:00,51.68,51.76,50.92,51.14,2710390.0,43.4528,43.5201,42.8138,42.9988,2710390.0
2020-03-17 09:30:00,52.61,53.21,52.22,52.71,528091.0,44.2348,44.7393,43.9069,44.3189,528091.0
2020-03-17 09:40:00,52.7,53.44,52.16,53.05,1087175.0,44.3105,44.9326,43.8564,44.6047,1087175.0
2020-03-17 09:50:00,53.07,53.13,52.12,52.33,463349.0,44.6216,44.672,43.8228,43.9994,463349.0
2020-03-17 10:00:00,52.34,53.7,52.04,53.53,619761.0,44.0078,45.1513,43.7555,45.0083,619761.0
2020-03-17 10:10:00,53.52,54.64,53.52,54.14,529677.0,44.9999,45.9416,44.9999,45.5212,529677.0
2020-03-17 10:20:00,54.13,54.76,54.01,54.49,677806.0,45.5128,46.0425,45.4119,45.8155,677806.0
2020-03-17 10:30:00,54.49,54.58,53.87,54.05,739579.0,45.8155,45.8912,45.2942,45.4455,739579.0
2020-03-17 10:40:00,54.04,55.44,53.94,55.1,908263.0,45.4371,46.6143,45.3531,46.3284,908263.0
2020-03-17 10:50:00,55.1,55.78,54.79,55.67,703050.0,46.3284,46.9001,46.0677,46.8076,703050.0
2020-03-17 11:00:00,55.67,56.22,55.46,56.17,602664.0,46.8076,47.2701,46.6311,47.228,602664.0
2020-03-17 11:10:00,56.16,56.52,55.98,56.52,528558.0,47.2196,47.5223,47.0683,47.5223,528558.0
2020-03-17 11:20:00,56.52,56.58,55.91,55.92,644959.0,47.5223,47.5728,47.0094,47.0178,644959.0
2020-03-17 11:30:00,55.9,56.31,55.59,55.67,960039.0,47.001,47.3458,46.7404,46.8076,960039.0
2020-03-17 11:40:00,55.67,56.04,55.61,55.76,739612.0,46.8076,47.1187,46.7572,46.8833,739612.0
2020-03-17 11:50:00,55.75,56.25,55.67,56.18,1025867.0,46.8749,47.2953,46.8076,47.2365,1025867.0
2020-03-17 12:00:00,56.17,56.99,56.05,56.99,970626.0,47.228,47.9175,47.1272,47.9175,970626.0
2020-03-17 12:10:00,56.98,57.12,56.37,56.59,1302987.0,47.9091,48.0268,47.3962,47.5812,1302987.0
2020-03-17 12:20:00,56.58,56.6,55.99,56.02,533334.0,47.5728,47.5896,47.0767,47.1019,533334.0
2020-03-17 12:30:00,56.05,56.22,55.78,55.85,566823.0,47.1272,47.2701,46.9001,46.959,566823.0
2020-03-17 12:40:00,55.85,56.2,55.76,56.09,559350.0,46.959,47.2533,46.8833,47.1608,559350.0
2020-03-17 12:50:00,56.09,56.24,55.77,56.24,629385.0,47.1608,47.2869,46.8917,47.2869,629385.0
2020-03-17 13:00:00,56.25,56.5,55.88,55.91,451311.0,47.2953,47.5055,46.9842,47.0094,451311.0
2020-03-17 13:10:00,55.91,55.93,55.17,55.56,1040392.0,47.0094,47.0263,46.3872,46.7152,1040392.0
2020-03-17 13:20:00,55.56,55.89,55.33,55.79,854209.0,46.7152,46.9926,46.5218,46.9085,854209.0
2020-03-17 13:30:00,55.77,56.42,55.59,56.4,643153.0,46.8917,47.4383,46.7404,47.4214,643153.0
2020-03-17 13:40:00,56.41,56.97,56.36,56.87,665505.0,47.4298,47.9007,47.3878,47.8166,665505.0
2020-03-17 13:50:00,56.87,57.04,56.72,56.98,410834.0,47.8166,47.9595,47.6905,47.9091,410834.0
2020-03-17 14:00:00,56.99,57.29,56.64,57.28,707390.0,47.9175,48.1698,47.6232,48.1613,707390.0
2020-03-17 14:10:00,57.27,57.8,57.2,57.76,527824.0,48.1529,48.5986,48.0941,48.5649,527824.0
2020-03-17 14:20:00,57.76,57.91,57.2,57.6,676371.0,48.5649,48.6911,48.0941,48.4304,676371.0
2020-03-17 14:30:00,57.6,58.15,57.59,58.03,765971.0,48.4304,48.8928,48.422,48.7919,765971.0
2020-03-17 14:40:00,58.02,58.15,57.18,57.24,905725.0,48.7835,48.8928,48.0773,48.1277,905725.0
2020-03-17 14:50:00,57.24,57.46,56.83,57.09,878536.0,48.1277,48.3127,47.783,48.0016,878536.0
2020-03-17 15:00:00,57.1,57.1,55.97,56.43,1512921.0,48.01,48.01,47.0599,47.4467,1512921.0
2020-03-17 15:10:00,56.45,56.94,56.38,56.72,1269321.0,47.4635,47.8755,47.4046,47.6905,1269321.0
2020-03-17 15:20:00,56.7,56.8,56.09,56.21,1188367.0,47.6737,47.7578,47.1608,47.2617,1188367.0
2020-03-17 15:30:00,56.21,57.08,56.11,57.08,1157652.0,47.2617,47.9932,47.1776,47.9932,1157652.0
2020-03-17 15:40:00,57.08,57.86,57.08,57.5,1605650.0,47.9932,48.649,47.9932,48.3463,1605650.0
2020-03-17 15:50:00,57.5,57.91,57.09,57.59,4455526.0,48.3463,48.6911,48.0016,48.422,4455526.0
2020-03-18 09:30:00,54.21,54.67,53.3,53.37,723311.0,45.5801,45.9668,44.8149,44.8738,723311.0
2020-03-18 09:40:00,53.37,53.54,52.23,52.34,962457.0,44.8738,45.0167,43.9153,44.0078,962457.0
2020-03-18 09:50:00,52.31,54.54,52.26,54.53,1316271.0,43.9825,45.8575,43.9405,45.8491,1316271.0
2020-03-18 10:00:00,54.5,55.98,54.33,55.09,1009258.0,45.8239,47.0683,45.681,46.32,1009258.0
2020-03-18 10:10:00,55.11,55.37,54.54,54.55,849245.0,46.3368,46.5554,45.8575,45.8659,849245.0
2020-03-18 10:20:00,54.54,55.2,54.22,55.15,424296.0,45.8575,46.4125,45.5885,46.3704,424296.0
2020-03-18 10:30:00,55.16,55.58,55.08,55.21,532733.0,46.3788,46.732,46.3116,46.4209,532733.0
2020-03-18 10:40:00,55.21,55.6,54.9,55.23,451094.0,46.4209,46.7488,46.1602,46.4377,451094.0
2020-03-18 10:50:00,55.22,55.22,54.38,54.38,703695.0,46.4293,46.4293,45.723,45.723,703695.0
2020-03-18 11:00:00,54.38,54.66,54.29,54.42,837591.0,45.723,45.9584,45.6473,45.7566,837591.0
2020-03-18 11:10:00,54.44,54.61,54.02,54.1,1278788.0,45.7735,45.9164,45.4203,45.4876,1278788.0
2020-03-18 11:20:00,54.11,54.46,54.02,54.21,812549.0,45.496,45.7903,45.4203,45.5801,812549.0
2020-03-18 11:30:00,54.22,54.62,54.04,54.34,641527.0,45.5885,45.9248,45.4371,45.6894,641527.0
2020-03-18 11:40:00,54.34,54.78,54.08,54.77,671975.0,45.6894,46.0593,45.4708,46.0509,671975.0
2020-03-18 11:50:00,54.78,55.61,54.72,55.6,887179.0,46.0593,46.7572,46.0089,46.7488,887179.0
2020-03-18 12:00:00,55.6,56.01,55.14,55.63,1141018.0,46.7488,47.0935,46.362,46.774,1141018.0
2020-03-18 12:10:00,55.63,55.95,54.9,55.0,770688.0,46.774,47.0431,46.1602,46.2443,770688.0
2020-03-18 12:20:00,55.01,55.68,54.94,55.5,521795.0,46.2527,46.8161,46.1939,46.6647,521795.0
2020-03-18 12:30:00,55.5,55.6,55.06,55.59,746651.0,46.6647,46.7488,46.2948,46.7404,746651.0
2020-03-18 12:40:00,55.57,55.61,54.91,55.14,646729.0,46.7236,46.7572,46.1686,46.362,646729.0
2020-03-18 12:50:00,55.15,55.41,55.01,55.06,347784.0,46.3704,46.589,46.2527,46.2948,347784.0
2020-03-18 13:00:00,55.06,55.06,55.06,55.06,0.0,46.2948,46.2948,46.2948,46.2948,0.0
2020-03-18 13:10:00,54.49,55.26,54.22,54.47,412228.0,45.8155,46.4629,45.5885,45.7987,412228.0
2020-03-18 13:20:00,54.45,54.98,54.31,54.34,634687.0,45.7819,46.2275,45.6642,45.6894,634687.0
2020-03-18 13:30:00,54.34,54.85,53.9,54.73,1004760.0,45.6894,46.1182,45.3194,46.0173,1004760.0
2020-03-18 13:40:00,54.7,55.0,54.31,54.64,790056.0,45.9921,46.2443,45.6642,45.9416,790056.0
2020-03-18 13:50:00,54.65,54.7,53.9,54.08,576805.0,45.95,45.9921,45.3194,45.4708,576805.0
2020-03-18 14:00:00,54.08,54.48,53.91,54.18,850935.0,45.4708,45.8071,45.3278,45.5548,850935.0
2020-03-18 14:10:00,54.17,54.45,53.83,54.02,1205542.0,45.5464,45.7819,45.2606,45.4203,1205542.0
2020-03-18 14:20:00,54.01,54.12,53.59,54.07,894397.0,45.4119,45.5044,45.0588,45.4624,894397.0
2020-03-18 14:30:00,54.07,54.26,53.65,54.11,949969.0,45.4624,45.6221,45.1092,45.496,949969.0
2020-03-18 14:40:00,54.11,54.14,53.08,53.22,877001.0,45.496,45.5212,44.63,44.7477,877001.0
2020-03-18 14:50:00,53.23,54.25,53.04,54.25,1051266.0,44.7561,45.6137,44.5963,45.6137,1051266.0
2020-03-18 15:00:00,54.25,54.58,53.65,54.13,1329769.0,45.6137,45.8912,45.1092,45.5128,1329769.0
2020-03-18 15:10:00,54.14,54.66,53.52,53.78,1485708.0,45.5212,45.9584,44.9999,45.2185,1485708.0
2020-03-18 15:20:00,53.78,53.8,52.97,52.99,1340085.0,45.2185,45.2353,44.5375,44.5543,1340085.0
2020-03-18 15:30:00,52.97,53.86,52.96,53.33,1557074.0,44.5375,45.2858,44.5291,44.8402,1557074.0
2020-03-18 15:40:00,53.33,53.92,53.3,53.77,1840932.0,44.8402,45.3362,44.8149,45.2101,1840932.0
2020-03-18 15:50:00,53.77,55.47,53.58,55.21,3995661.0,45.2101,46.6395,45.0504,46.4209,3995661.0
2020-03-19 09:30:00,54.64,54.88,53.05,53.05,828221.0,45.9416,46.1434,44.6047,44.6047,828221.0
2020-03-19 09:40:00,53.05,53.08,52.33,52.66,645176.0,44.6047,44.63,43.9994,44.2768,645176.0
2020-03-19 09:50:00,52.65,52.99,52.39,52.78,726809.0,44.2684,44.5543,44.0498,44.3777,726809.0
2020-03-19 10:00:00,52.75,53.62,52.57,53.61,859375.0,44.3525,45.084,44.2011,45.0756,859375.0
2020-03-19 10:10:00,53.65,54.23,53.37,53.45,785065.0,45.1092,45.5969,44.8738,44.9411,785065.0
2020-03-19 10:20:00,53.47,53.81,53.37,53.51,566837.0,44.9579,45.2437,44.8738,44.9915,566837.0
2020-03-19 10:30:00,53.48,53.98,53.34,53.4,643584.0,44.9663,45.3867,44.8486,44.899,643584.0
2020-03-19 10:40:00,53.41,53.85,53.21,53.24,603565.0,44.9074,45.2774,44.7393,44.7645,603565.0
2020-03-19 10:50:00,53.25,53.51,52.95,53.02,582599.0,44.7729,44.9915,44.5207,44.5795,582599.0
2020-03-19 11:00:00,53.02,53.6,53.0,53.31,736974.0,44.5795,45.0672,44.5627,44.8233,736974.0
2020-03-19 11:10:00,53.32,53.41,53.02,53.05,661105.0,44.8318,44.9074,44.5795,44.6047,661105.0
2020-03-19 11:20:00,53.05,53.66,52.86,53.6,576615.0,44.6047,45.1176,44.445,45.0672,576615.0
2020-03-19 11:30:00,53.61,54.1,53.3,53.68,724961.0,45.0756,45.4876,44.8149,45.1344,724961.0
2020-03-19 11:40:00,53.69,54.19,53.67,54.14,537387.0,45.1429,45.5633,45.126,45.5212,537387.0
2020-03-19 11:50:00,54.14,54.15,53.28,53.37,541998.0,45.5212,45.5296,44.7981,44.8738,541998.0
2020-03-19 12:00:00,53.38,53.56,52.86,52.89,981688.0,44.8822,45.0335,44.445,44.4702,981688.0
2020-03-19 12:10:00,52.89,52.92,52.26,52.34,881448.0,44.4702,44.4954,43.9405,44.0078,881448.0
2020-03-19 12:20:00,52.34,52.62,52.01,52.49,748056.0,44.0078,44.2432,43.7303,44.1339,748056.0
2020-03-19 12:30:00,52.51,52.58,52.11,52.51,605174.0,44.1507,44.2096,43.8144,44.1507,605174.0
2020-03-19 12:40:00,52.5,52.72,52.24,52.25,684466.0,44.1423,44.3273,43.9237,43.9321,684466.0
2020-03-19 12:50:00,52.24,52.79,52.2,52.41,643694.0,43.9237,44.3861,43.8901,44.0666,643694.0
2020-03-19 13:00:00,52.41,52.69,52.34,52.48,760606.0,44.0666,44.302,44.0078,44.1255,760606.0
2020-03-19 13:10:00,52.45,52.76,52.38,52.48,310516.0,44.1003,44.3609,44.0414,44.1255,310516.0
2020-03-19 13:20:00,52.48,52.93,52.23,52.3,432145.0,44.1255,44.5038,43.9153,43.9741,432145.0
2020-03-19 13:30:00,52.31,52.61,52.27,52.59,190073.0,43.9825,44.2348,43.9489,44.218,190073.0
2020-03-19 13:40:00,52.59,53.03,52.46,52.95,259873.0,44.218,44.5879,44.1087,44.5207,259873.0
2020-03-19 13:50:00,52.95,53.62,52.95,53.41,545941.0,44.5207,45.084,44.5207,44.9074,545941.0
2020-03-19 14:00:00,53.41,53.51,52.73,52.86,284814.0,44.9074,44.9915,44.3357,44.445,284814.0
2020-03-19 14:10:00,52.85,53.06,52.65,52.96,269522.0,44.4366,44.6131,44.2684,44.5291,269522.0
2020-03-19 14:20:00,52.96,53.21,52.78,52.88,347595.0,44.5291,44.7393,44.3777,44.4618,347595.0
2020-03-19 14:30:00,52.89,53.28,52.81,53.25,424603.0,44.4702,44.7981,44.4029,44.7729,424603.0
2020-03-19 14:40:00,53.27,53.63,53.13,53.46,572850.0,44.7897,45.0924,44.672,44.9495,572850.0
2020-03-19 14:50:00,53.49,53.58,52.96,53.04,327218.0,44.9747,45.0504,44.5291,44.5963,327218.0
2020-03-19 15:00:00,53.02,53.02,52.25,52.26,749711.0,44.5795,44.5795,43.9321,43.9405,749711.0
2020-03-19 15:10:00,52.27,52.91,52.1,52.77,890527.0,43.9489,44.487,43.806,44.3693,890527.0
2020-03-19 15:20:00,52.76,53.31,52.71,53.11,745426.0,44.3609,44.8233,44.3189,44.6552,745426.0
2020-03-19 15:30:00,53.13,53.31,52.72,52.89,967123.0,44.672,44.8233,44.3273,44.4702,967123.0
2020-03-19 15:40:00,52.9,53.19,52.46,52.48,1062939.0,44.4786,44.7224,44.1087,44.1255,1062939.0
2020-03-19 15:50:00,52.49,52.49,51.77,52.07,3037543.0,44.1339,44.1339,43.5285,43.7807,3037543.0
2020-03-20 09:30:00,52.42,52.42,51.26,51.33,512780.0,44.075,44.075,43.0997,43.1585,512780.0
2020-03-20 09:40:00,51.33,51.48,50.3,50.62,695187.0,43.1585,43.2847,42.2925,42.5616,695187.0
2020-03-20 09:50:00,50.61,51.23,50.52,50.99,703031.0,42.5532,43.0745,42.4775,42.8727,703031.0
2020-03-20 10:00:00,50.97,51.63,50.93,51.38,531804.0,42.8559,43.4108,42.8222,43.2006,531804.0
2020-03-20 10:10:00,51.37,51.48,51.1,51.14,391633.0,43.1922,43.2847,42.9652,42.9988,391633.0
2020-03-20 10:20:00,51.13,51.88,51.04,51.76,402887.0,42.9904,43.621,42.9147,43.5201,402887.0
2020-03-20 10:30:00,51.76,52.19,51.76,51.92,590815.0,43.5201,43.8816,43.5201,43.6546,590815.0
2020-03-20 10:40:00,51.92,51.95,51.33,51.65,623787.0,43.6546,43.6798,43.1585,43.4276,623787.0
2020-03-20 10:50:00,51.64,51.94,51.63,51.65,358409.0,43.4192,43.6714,43.4108,43.4276,358409.0
2020-03-20 11:00:00,51.66,51.83,51.32,51.51,586037.0,43.436,43.579,43.1501,43.3099,586037.0
2020-03-20 11:10:00,51.51,51.72,51.12,51.15,585100.0,43.3099,43.4865,42.982,43.0072,585100.0
2020-03-20 11:20:00,51.16,51.16,50.7,50.77,672600.0,43.0156,43.0156,42.6288,42.6877,672600.0
2020-03-20 11:30:00,50.77,51.01,50.63,50.67,620157.0,42.6877,42.8895,42.57,42.6036,620157.0
2020-03-20 11:40:00,50.66,51.2,50.52,51.19,392079.0,42.5952,43.0492,42.4775,43.0408,392079.0
2020-03-20 11:50:00,51.18,51.38,51.04,51.04,531048.0,43.0324,43.2006,42.9147,42.9147,531048.0
2020-03-20 12:00:00,51.03,51.07,50.43,50.48,522013.0,42.9063,42.9399,42.4018,42.4439,522013.0
2020-03-20 12:10:00,50.47,50.96,50.46,50.94,424868.0,42.4355,42.8475,42.427,42.8306,424868.0
2020-03-20 12:20:00,50.94,51.04,50.47,50.62,422364.0,42.8306,42.9147,42.4355,42.5616,422364.0
2020-03-20 12:30:00,50.61,50.97,50.47,50.77,550260.0,42.5532,42.8559,42.4355,42.6877,550260.0
2020-03-20 12:40:00,50.77,50.98,50.62,50.91,424067.0,42.6877,42.8643,42.5616,42.8054,424067.0
2020-03-20 12:50:00,50.91,51.39,50.88,50.95,396327.0,42.8054,43.209,42.7802,42.839,396327.0
2020-03-20 13:00:00,50.95,51.36,50.92,51.34,449592.0,42.839,43.1838,42.8138,43.167,449592.0
2020-03-20 13:10:00,51.34,51.88,50.84,51.87,354358.0,43.167,43.621,42.7466,43.6126,354358.0
2020-03-20 13:20:00,51.85,51.85,51.21,51.33,513242.0,43.5958,43.5958,43.0577,43.1585,513242.0
2020-03-20 13:30:00,51.34,51.61,51.16,51.56,399456.0,43.167,43.394,43.0156,43.3519,399456.0
2020-03-20 13:40:00,51.54,51.54,51.08,51.09,395537.0,43.3351,43.3351,42.9483,42.9568,395537.0
2020-03-20 13:50:00,51.1,51.21,50.51,50.68,466990.0,42.9652,43.0577,42.4691,42.612,466990.0
2020-03-20 14:00:00,50.68,51.12,50.58,51.06,339955.0,42.612,42.982,42.5279,42.9315,339955.0
2020-03-20 14:10:00,51.07,51.11,50.37,50.52,352410.0,42.9399,42.9736,42.3514,42.4775,352410.0
2020-03-20 14:20:00,50.53,50.63,50.04,50.34,396540.0,42.4859,42.57,42.0739,42.3262,396540.0
2020-03-20 14:30:00,50.34,50.54,49.95,50.21,529771.0,42.3262,42.4943,41.9982,42.2168,529771.0
2020-03-20 14:40:00,50.21,50.3,50.0,50.13,568047.0,42.2168,42.2925,42.0403,42.1496,568047.0
2020-03-20 14:50:00,50.14,50.36,49.64,49.83,656229.0,42.158,42.343,41.7376,41.8973,656229.0
2020-03-20 15:00:00,49.84,50.02,49.39,49.44,1051417.0,41.9057,42.0571,41.5274,41.5694,1051417.0
2020-03-20 15:10:00,49.45,49.63,48.92,48.94,732570.0,41.5778,41.7292,41.1322,41.149,732570.0
2020-03-20 15:20:00,48.93,49.78,48.92,49.55,1152248.0,41.1406,41.8553,41.1322,41.6619,1152248.0
2020-03-20 15:30:00,49.57,50.1,48.9,49.03,1136981.0,41.6787,42.1244,41.1154,41.2247,1136981.0
2020-03-20 15:40:00,49.03,49.05,48.14,48.28,1386011.0,41.2247,41.2415,40.4764,40.5941,1386011.0
2020-03-20 15:50:00,48.27,48.27,47.48,47.92,4028693.0,40.5857,40.5857,39.9214,40.2914,4028693.0
2020-03-23 09:30:00,47.19,47.35,45.56,45.64,787043.0,40.0962,40.2321,38.7112,38.7792,787043.0
2020-03-23 09:40:00,45.6,45.8,44.86,45.66,1301133.0,38.7452,38.9151,38.1164,38.7962,1301133.0
2020-03-23 09:50:00,45.64,46.51,45.32,46.36,627608.0,38.7792,39.5184,38.5073,39.3909,627608.0
2020-03-23 10:00:00,46.33,46.39,45.72,45.79,580070.0,39.3654,39.4164,38.8471,38.9066,580070.0
2020-03-23 10:10:00,45.78,46.06,45.26,45.3,832107.0,38.8981,39.136,38.4563,38.4903,832107.0
2020-03-23 10:20:00,45.31,45.93,45.13,45.73,862772.0,38.4988,39.0256,38.3458,38.8556,862772.0
2020-03-23 10:30:00,45.75,45.92,45.39,45.9,551768.0,38.8726,39.0171,38.5668,39.0001,551768.0
2020-03-23 10:40:00,45.9,46.08,45.42,45.55,706486.0,39.0001,39.153,38.5922,38.7027,706486.0
2020-03-23 10:50:00,45.56,45.66,44.98,44.98,545235.0,38.7112,38.7962,38.2184,38.2184,545235.0
2020-03-23 11:00:00,44.99,45.21,44.79,45.09,714354.0,38.2269,38.4138,38.0569,38.3119,714354.0
2020-03-23 11:10:00,45.1,45.56,45.05,45.19,627244.0,38.3203,38.7112,38.2779,38.3968,627244.0
2020-03-23 11:20:00,45.2,45.2,44.57,44.57,692206.0,38.4053,38.4053,37.87,37.87,692206.0
2020-03-23 11:30:00,44.59,44.78,44.29,44.31,911629.0,37.887,38.0485,37.6321,37.6491,911629.0
2020-03-23 11:40:00,44.3,44.44,43.94,44.13,979841.0,37.6406,37.7596,37.3347,37.4962,979841.0
2020-03-23 11:50:00,44.14,44.52,44.06,44.4,523530.0,37.5047,37.8275,37.4367,37.7256,523530.0
2020-03-23 12:00:00,44.39,44.87,44.26,44.27,729341.0,37.7171,38.1249,37.6066,37.6151,729341.0
2020-03-23 12:10:00,44.29,45.04,44.2,44.82,722566.0,37.6321,38.2694,37.5556,38.0824,722566.0
2020-03-23 12:20:00,44.84,45.1,44.67,44.83,765297.0,38.0994,38.3203,37.955,38.0909,765297.0
2020-03-23 12:30:00,44.84,45.06,44.56,44.97,928907.0,38.0994,38.2864,37.8615,38.2099,928907.0
2020-03-23 12:40:00,44.99,45.75,44.96,45.68,609873.0,38.2269,38.8726,38.2014,38.8132,609873.0
2020-03-23 12:50:00,45.67,45.76,45.35,45.54,675701.0,38.8047,38.8811,38.5328,38.6942,675701.0
2020-03-23 13:00:00,45.55,45.55,45.12,45.47,599690.0,38.7027,38.7027,38.3373,38.6347,599690.0
2020-03-23 13:10:00,45.47,46.12,45.47,46.1,562497.0,38.6347,39.187,38.6347,39.17,562497.0
2020-03-23 13:20:00,46.11,46.16,45.38,45.39,514691.0,39.1785,39.221,38.5583,38.5668,514691.0
2020-03-23 13:30:00,45.38,45.4,44.78,44.91,554781.0,38.5583,38.5753,38.0485,38.1589,554781.0
2020-03-23 13:40:00,44.91,45.53,44.76,45.49,440623.0,38.1589,38.6857,38.0315,38.6517,440623.0
2020-03-23 13:50:00,45.5,45.66,44.61,44.75,666882.0,38.6602,38.7962,37.904,38.023,666882.0
2020-03-23 14:00:00,44.76,44.85,44.31,44.31,652063.0,38.0315,38.1079,37.6491,37.6491,652063.0
2020-03-23 14:10:00,44.31,44.92,44.31,44.61,604683.0,37.6491,38.1674,37.6491,37.904,604683.0
2020-03-23 14:20:00,44.61,45.26,44.48,45.13,564268.0,37.904,38.4563,37.7935,38.3458,564268.0
2020-03-23 14:30:00,45.14,45.21,44.58,44.65,586666.0,38.3543,38.4138,37.8785,37.938,586666.0
2020-03-23 14:40:00,44.66,45.01,44.48,44.94,546048.0,37.9465,38.2439,37.7935,38.1844,546048.0
2020-03-23 14:50:00,44.95,44.95,44.4,44.45,649088.0,38.1929,38.1929,37.7256,37.7681,649088.0
2020-03-23 15:00:00,44.45,44.6,44.11,44.23,868957.0,37.7681,37.8955,37.4792,37.5811,868957.0
2020-03-23 15:10:00,44.23,44.4,44.09,44.15,688269.0,37.5811,37.7256,37.4622,37.5132,688269.0
2020-03-23 15:20:00,44.12,44.18,43.62,43.74,731078.0,37.4877,37.5386,37.0628,37.1648,731078.0
2020-03-23 15:30:00,43.74,43.96,43.43,43.75,920406.0,37.1648,37.3517,36.9014,37.1733,920406.0
2020-03-23 15:40:00,43.77,44.36,43.69,43.88,1224528.0,37.1903,37.6916,37.1223,37.2837,1224528.0
2020-03-23 15:50:00,43.89,45.56,43.85,44.92,2241245.0,37.2922,38.7112,37.2583,38.1674,2241245.0
2020-03-24 09:30:00,46.65,47.86,46.39,47.22,1000612.0,39.6373,40.6655,39.4164,40.1217,1000612.0
2020-03-24 09:40:00,47.23,47.26,46.46,47.09,691566.0,40.1302,40.1556,39.4759,40.0112,691566.0
2020-03-24 09:50:00,47.09,47.38,46.89,46.92,749356.0,40.0112,40.2576,39.8413,39.8668,749356.0
2020-03-24 10:00:00,46.93,47.1,46.63,46.7,594103.0,39.8753,40.0197,39.6204,39.6798,594103.0
2020-03-24 10:10:00,46.72,46.94,46.47,46.68,502986.0,39.6968,39.8838,39.4844,39.6628,502986.0
2020-03-24 10:20:00,46.68,46.87,46.46,46.8,541034.0,39.6628,39.8243,39.4759,39.7648,541034.0
2020-03-24 10:30:00,46.8,46.89,46.33,46.81,694680.0,39.7648,39.8413,39.3654,39.7733,694680.0
2020-03-24 10:40:00,46.81,47.27,46.72,46.87,614112.0,39.7733,40.1641,39.6968,39.8243,614112.0
2020-03-24 10:50:00,46.88,47.21,46.81,47.11,891037.0,39.8328,40.1132,39.7733,40.0282,891037.0
2020-03-24 11:00:00,47.1,47.29,46.94,47.16,542846.0,40.0197,40.1811,39.8838,40.0707,542846.0
2020-03-24 11:10:00,47.16,47.56,47.05,47.16,593069.0,40.0707,40.4105,39.9772,40.0707,593069.0
2020-03-24 11:20:00,47.16,47.34,47.0,47.16,526675.0,40.0707,40.2236,39.9347,40.0707,526675.0
2020-03-24 11:30:00,47.17,47.33,46.81,47.0,613318.0,40.0792,40.2151,39.7733,39.9347,613318.0
2020-03-24 11:40:00,46.99,47.21,46.88,47.2,608569.0,39.9262,40.1132,39.8328,40.1047,608569.0
2020-03-24 11:50:00,47.19,47.76,47.18,47.74,459879.0,40.0962,40.5805,40.0877,40.5635,459879.0
2020-03-24 12:00:00,47.74,48.03,47.68,47.96,728604.0,40.5635,40.8099,40.5125,40.7504,728604.0
2020-03-24 12:10:00,47.96,48.24,47.75,48.18,826188.0,40.7504,40.9883,40.572,40.9373,826188.0
2020-03-24 12:20:00,48.18,48.94,48.11,48.93,761112.0,40.9373,41.5831,40.8779,41.5746,761112.0
2020-03-24 12:30:00,48.95,49.08,48.76,49.0,535364.0,41.5916,41.7021,41.4302,41.6341,535364.0
2020-03-24 12:40:00,48.99,49.01,48.6,48.63,566750.0,41.6256,41.6426,41.2942,41.3197,566750.0
2020-03-24 12:50:00,48.63,48.64,48.19,48.19,455373.0,41.3197,41.3282,40.9458,40.9458,455373.0
2020-03-24 13:00:00,48.21,48.32,47.98,48.05,820624.0,40.9628,41.0563,40.7674,40.8269,820624.0
2020-03-24 13:10:00,48.04,48.64,48.0,48.64,460286.0,40.8184,41.3282,40.7844,41.3282,460286.0
2020-03-24 13:20:00,48.64,48.98,48.42,48.87,183002.0,41.3282,41.6171,41.1413,41.5236,183002.0
2020-03-24 13:30:00,48.84,49.0,48.75,48.81,372861.0,41.4981,41.6341,41.4217,41.4726,372861.0
2020-03-24 13:40:00,48.82,48.84,48.3,48.4,300940.0,41.4811,41.4981,41.0393,41.1243,300940.0
2020-03-24 13:50:00,48.41,48.45,47.85,47.92,264668.0,41.1328,41.1668,40.657,40.7164,264668.0
2020-03-24 14:00:00,47.93,47.99,47.46,47.52,315994.0,40.7249,40.7759,40.3256,40.3766,315994.0
2020-03-24 14:10:00,47.51,47.77,47.27,47.66,439643.0,40.3681,40.589,40.1641,40.4955,439643.0
2020-03-24 14:20:00,47.65,47.89,47.57,47.7,592521.0,40.487,40.6909,40.419,40.5295,592521.0
2020-03-24 14:30:00,47.68,48.18,47.6,48.03,599262.0,40.5125,40.9373,40.4445,40.8099,599262.0
2020-03-24 14:40:00,48.03,48.13,47.81,48.0,365852.0,40.8099,40.8949,40.623,40.7844,365852.0
2020-03-24 14:50:00,48.0,48.69,47.97,48.68,320798.0,40.7844,41.3707,40.7589,41.3622,320798.0
2020-03-24 15:00:00,48.68,49.39,48.59,49.35,455527.0,41.3622,41.9655,41.2857,41.9315,455527.0
2020-03-24 15:10:00,49.34,49.44,49.08,49.18,576863.0,41.923,42.0079,41.7021,41.787,576863.0
2020-03-24 15:20:00,49.16,49.35,49.01,49.34,515523.0,41.77,41.9315,41.6426,41.923,515523.0
2020-03-24 15:30:00,49.34,49.54,49.11,49.35,750691.0,41.923,42.0929,41.7275,41.9315,750691.0
2020-03-24 15:40:00,49.36,49.81,49.0,49.18,1435174.0,41.94,42.3223,41.6341,41.787,1435174.0
2020-03-24 15:50:00,49.19,49.97,49.16,49.76,2175472.0,41.7955,42.4583,41.77,42.2798,2175472.0
2020-03-25 09:30:00,49.83,50.16,49.13,50.05,580965.0,42.3393,42.6197,41.7445,42.5262,580965.0
2020-03-25 09:40:00,50.02,50.25,49.75,50.18,954170.0,42.5007,42.6962,42.2713,42.6367,954170.0
2020-03-25 09:50:00,50.19,50.38,48.35,48.45,1096153.0,42.6452,42.8066,41.0818,41.1668,1096153.0
2020-03-25 10:00:00,48.47,49.05,48.38,48.93,440076.0,41.1838,41.6766,41.1073,41.5746,440076.0
2020-03-25 10:10:00,48.93,48.99,48.4,48.65,516563.0,41.5746,41.6256,41.1243,41.3367,516563.0
2020-03-25 10:20:00,48.63,48.95,48.53,48.74,507763.0,41.3197,41.5916,41.2347,41.4132,507763.0
2020-03-25 10:30:00,48.75,48.89,48.33,48.63,487833.0,41.4217,41.5406,41.0648,41.3197,487833.0
2020-03-25 10:40:00,48.64,48.99,48.53,48.75,531747.0,41.3282,41.6256,41.2347,41.4217,531747.0
2020-03-25 10:50:00,48.73,49.33,48.66,49.27,709858.0,41.4047,41.9145,41.3452,41.8635,709858.0
2020-03-25 11:00:00,49.28,49.57,49.14,49.52,378494.0,41.872,42.1184,41.753,42.0759,378494.0
2020-03-25 11:10:00,49.53,49.71,49.36,49.54,441443.0,42.0844,42.2374,41.94,42.0929,441443.0
2020-03-25 11:20:00,49.53,49.93,49.2,49.58,808102.0,42.0844,42.4243,41.804,42.1269,808102.0
2020-03-25 11:30:00,49.58,49.8,49.41,49.51,629351.0,42.1269,42.3138,41.9824,42.0674,629351.0
2020-03-25 11:40:00,49.51,49.7,49.24,49.62,441030.0,42.0674,42.2289,41.838,42.1609,441030.0
2020-03-25 11:50:00,49.62,49.92,49.58,49.87,355189.0,42.1609,42.4158,42.1269,42.3733,355189.0
2020-03-25 12:00:00,49.88,50.28,49.86,49.88,387680.0,42.3818,42.7217,42.3648,42.3818,387680.0
2020-03-25 12:10:00,49.88,50.49,49.88,50.29,761193.0,42.3818,42.9001,42.3818,42.7302,761193.0
2020-03-25 12:20:00,50.29,50.84,50.28,50.76,607603.0,42.7302,43.1975,42.7217,43.1295,607603.0
2020-03-25 12:30:00,50.76,51.31,50.69,51.28,703768.0,43.1295,43.5968,43.07,43.5713,703768.0
2020-03-25 12:40:00,51.26,51.54,51.07,51.42,1045183.0,43.5543,43.7923,43.3929,43.6903,1045183.0
2020-03-25 12:50:00,51.42,51.72,51.24,51.52,977472.0,43.6903,43.9452,43.5374,43.7753,977472.0
2020-03-25 13:00:00,51.53,51.83,51.47,51.83,724397.0,43.7838,44.0387,43.7328,44.0387,724397.0
2020-03-25 13:10:00,51.83,51.94,51.53,51.91,466402.0,44.0387,44.1321,43.7838,44.1066,466402.0
2020-03-25 13:20:00,51.9,52.01,51.68,51.93,709517.0,44.0981,44.1916,43.9112,44.1236,709517.0
2020-03-25 13:30:00,51.93,52.52,51.8,52.44,484858.0,44.1236,44.6249,44.0132,44.557,484858.0
2020-03-25 13:40:00,52.44,52.96,52.33,52.81,390572.0,44.557,44.9988,44.4635,44.8713,390572.0
2020-03-25 13:50:00,52.81,52.81,52.13,52.26,441411.0,44.8713,44.8713,44.2936,44.404,441411.0
2020-03-25 14:00:00,52.27,52.34,51.42,51.5,936118.0,44.4125,44.472,43.6903,43.7583,936118.0
2020-03-25 14:10:00,51.51,52.38,51.39,52.3,553399.0,43.7668,44.506,43.6648,44.438,553399.0
2020-03-25 14:20:00,52.31,52.45,52.08,52.26,357601.0,44.4465,44.5655,44.2511,44.404,357601.0
2020-03-25 14:30:00,52.25,52.35,51.65,52.04,394736.0,44.3955,44.4805,43.8857,44.2171,394736.0
2020-03-25 14:40:00,52.03,52.63,51.91,52.59,319351.0,44.2086,44.7184,44.1066,44.6844,319351.0
2020-03-25 14:50:00,52.58,52.9,52.24,52.82,320919.0,44.6759,44.9478,44.387,44.8798,320919.0
2020-03-25 15:00:00,52.82,52.98,52.55,52.7,490167.0,44.8798,45.0158,44.6504,44.7779,490167.0
2020-03-25 15:10:00,52.7,52.84,52.5,52.78,670611.0,44.7779,44.8968,44.6079,44.8459,670611.0
2020-03-25 15:20:00,52.77,52.94,52.48,52.64,569884.0,44.8374,44.9818,44.591,44.7269,569884.0
2020-03-25 15:30:00,52.64,53.17,52.63,52.88,773195.0,44.7269,45.1772,44.7184,44.9308,773195.0
2020-03-25 15:40:00,52.87,53.04,51.95,52.23,1180474.0,44.9223,45.0668,44.1406,44.3785,1180474.0
2020-03-25 15:50:00,52.23,52.23,50.71,51.11,2890430.0,44.3785,44.3785,43.087,43.4269,2890430.0
2020-03-26 09:30:00,51.58,52.2,51.06,51.92,629419.0,43.8262,44.353,43.3844,44.1151,629419.0
2020-03-26 09:40:00,51.94,52.49,51.77,52.47,1249176.0,44.1321,44.5994,43.9877,44.5825,1249176.0
2020-03-26 09:50:00,52.48,53.6,52.21,53.43,1034828.0,44.591,45.5426,44.3615,45.3981,1034828.0
2020-03-26 10:00:00,53.44,53.86,52.97,53.85,956331.0,45.4066,45.7635,45.0073,45.755,956331.0
2020-03-26 10:10:00,53.86,53.87,53.44,53.8,866592.0,45.7635,45.772,45.4066,45.7125,866592.0
2020-03-26 10:20:00,53.8,54.27,53.76,53.77,721036.0,45.7125,46.1119,45.6785,45.687,721036.0
2020-03-26 10:30:00,53.77,54.06,53.46,53.6,507354.0,45.687,45.9334,45.4236,45.5426,507354.0
2020-03-26 10:40:00,53.61,53.78,53.09,53.11,560870.0,45.5511,45.6955,45.1093,45.1262,560870.0
2020-03-26 10:50:00,53.1,53.71,53.0,53.59,625783.0,45.1177,45.6361,45.0328,45.5341,625783.0
2020-03-26 11:00:00,53.58,53.77,53.27,53.45,743526.0,45.5256,45.687,45.2622,45.4151,743526.0
2020-03-26 11:10:00,53.45,53.75,53.45,53.7,383505.0,45.4151,45.67,45.4151,45.6276,383505.0
2020-03-26 11:20:00,53.72,54.29,53.54,54.25,442415.0,45.6445,46.1289,45.4916,46.0949,442415.0
2020-03-26 11:30:00,54.25,54.68,54.17,54.51,486848.0,46.0949,46.4602,46.0269,46.3158,486848.0
2020-03-26 11:40:00,54.51,54.69,54.26,54.41,279417.0,46.3158,46.4687,46.1034,46.2308,279417.0
2020-03-26 11:50:00,54.39,54.59,54.17,54.42,328409.0,46.2138,46.3838,46.0269,46.2393,328409.0
2020-03-26 12:00:00,54.43,54.62,54.25,54.3,277151.0,46.2478,46.4093,46.0949,46.1374,277151.0
2020-03-26 12:10:00,54.3,54.44,54.11,54.31,543086.0,46.1374,46.2563,45.9759,46.1459,543086.0
2020-03-26 12:20:00,54.32,54.75,54.26,54.7,487111.0,46.1544,46.5197,46.1034,46.4772,487111.0
2020-03-26 12:30:00,54.7,54.93,54.69,54.9,1200951.0,46.4772,46.6727,46.4687,46.6472,1200951.0
2020-03-26 12:40:00,54.9,54.96,54.7,54.88,552840.0,46.6472,46.6981,46.4772,46.6302,552840.0
2020-03-26 12:50:00,54.87,55.1,54.83,55.05,318558.0,46.6217,46.8171,46.5877,46.7746,318558.0
2020-03-26 13:00:00,55.04,55.3,54.63,54.78,511207.0,46.7661,46.987,46.4178,46.5452,511207.0
2020-03-26 13:10:00,54.77,54.97,54.65,54.71,473205.0,46.5367,46.7066,46.4347,46.4857,473205.0
2020-03-26 13:20:00,54.72,54.81,54.38,54.58,851306.0,46.4942,46.5707,46.2053,46.3753,851306.0
2020-03-26 13:30:00,54.57,54.99,54.46,54.98,493273.0,46.3668,46.7236,46.2733,46.7151,493273.0
2020-03-26 13:40:00,54.99,55.21,54.91,55.19,442532.0,46.7236,46.9106,46.6557,46.8936,442532.0
2020-03-26 13:50:00,55.19,55.34,54.82,54.85,542939.0,46.8936,47.021,46.5792,46.6047,542939.0
2020-03-26 14:00:00,54.86,54.92,54.26,54.32,462529.0,46.6132,46.6642,46.1034,46.1544,462529.0
2020-03-26 14:10:00,54.31,54.52,54.08,54.24,400353.0,46.1459,46.3243,45.9504,46.0864,400353.0
2020-03-26 14:20:00,54.22,54.49,54.16,54.41,308887.0,46.0694,46.2988,46.0184,46.2308,308887.0
2020-03-26 14:30:00,54.42,54.96,54.42,54.88,488864.0,46.2393,46.6981,46.2393,46.6302,488864.0
2020-03-26 14:40:00,54.87,54.92,54.54,54.73,235459.0,46.6217,46.6642,46.3413,46.5027,235459.0
2020-03-26 14:50:00,54.74,55.14,54.73,55.01,263053.0,46.5112,46.8511,46.5027,46.7406,263053.0
2020-03-26 15:00:00,54.98,55.0,54.7,54.82,324196.0,46.7151,46.7321,46.4772,46.5792,324196.0
2020-03-26 15:10:00,54.82,54.94,54.65,54.8,428589.0,46.5792,46.6812,46.4347,46.5622,428589.0
2020-03-26 15:20:00,54.79,55.34,54.66,55.31,467240.0,46.5537,47.021,46.4432,46.9955,467240.0
2020-03-26 15:30:00,55.31,55.83,54.72,55.03,1237591.0,46.9955,47.4374,46.4942,46.7576,1237591.0
2020-03-26 15:40:00,55.04,55.16,54.35,54.57,1020485.0,46.7661,46.8681,46.1798,46.3668,1020485.0
2020-03-26 15:50:00,54.58,55.98,54.57,55.38,4728711.0,46.3753,47.5648,46.3668,47.055,4728711.0
2020-03-27 09:30:00,53.71,54.35,53.44,53.98,724238.0,45.6361,46.1798,45.4066,45.8655,724238.0
2020-03-27 09:40:00,53.99,54.57,53.92,54.53,1036721.0,45.874,46.3668,45.8145,46.3328,1036721.0
2020-03-27 09:50:00,54.54,55.53,54.54,54.95,1045975.0,46.3413,47.1825,46.3413,46.6896,1045975.0
2020-03-27 10:00:00,54.96,55.15,54.7,55.03,381609.0,46.6981,46.8596,46.4772,46.7576,381609.0
2020-03-27 10:10:00,55.03,55.23,54.42,54.63,626958.0,46.7576,46.9276,46.2393,46.4178,626958.0
2020-03-27 10:20:00,54.62,54.91,54.33,54.49,401195.0,46.4093,46.6557,46.1628,46.2988,401195.0
2020-03-27 10:30:00,54.47,54.65,54.12,54.51,380509.0,46.2818,46.4347,45.9844,46.3158,380509.0
2020-03-27 10:40:00,54.51,54.74,54.29,54.56,475925.0,46.3158,46.5112,46.1289,46.3583,475925.0
2020-03-27 10:50:00,54.56,54.78,54.37,54.6,150764.0,46.3583,46.5452,46.1968,46.3923,150764.0
2020-03-27 11:00:00,54.61,54.92,54.53,54.9,222475.0,46.4008,46.6642,46.3328,46.6472,222475.0
2020-03-27 11:10:00,54.88,55.17,54.66,54.92,236981.0,46.6302,46.8766,46.4432,46.6642,236981.0
2020-03-27 11:20:00,54.91,54.96,54.46,54.63,508217.0,46.6557,46.6981,46.2733,46.4178,508217.0
2020-03-27 11:30:00,54.62,54.79,54.31,54.64,247105.0,46.4093,46.5537,46.1459,46.4262,247105.0
2020-03-27 11:40:00,54.67,54.78,54.35,54.49,284059.0,46.4517,46.5452,46.1798,46.2988,284059.0
2020-03-27 11:50:00,54.52,54.68,54.27,54.37,271889.0,46.3243,46.4602,46.1119,46.1968,271889.0
2020-03-27 12:00:00,54.37,54.62,54.25,54.34,335967.0,46.1968,46.4093,46.0949,46.1713,335967.0
2020-03-27 12:10:00,54.37,54.84,54.35,54.81,276623.0,46.1968,46.5962,46.1798,46.5707,276623.0
2020-03-27 12:20:00,54.82,54.87,54.68,54.78,172230.0,46.5792,46.6217,46.4602,46.5452,172230.0
2020-03-27 12:30:00,54.77,55.17,54.7,54.93,491153.0,46.5367,46.8766,46.4772,46.6727,491153.0
2020-03-27 12:40:00,54.93,55.05,54.83,54.85,287964.0,46.6727,46.7746,46.5877,46.6047,287964.0
2020-03-27 12:50:00,54.87,55.35,54.82,55.33,318719.0,46.6217,47.0295,46.5792,47.0125,318719.0
2020-03-27 13:00:00,55.34,55.5,54.95,55.12,374604.0,47.021,47.157,46.6896,46.8341,374604.0
2020-03-27 13:10:00,55.11,55.29,55.02,55.21,239225.0,46.8256,46.9785,46.7491,46.9106,239225.0
2020-03-27 13:20:00,55.23,55.53,55.07,55.17,529643.0,46.9276,47.1825,46.7916,46.8766,529643.0
2020-03-27 13:30:00,55.2,55.88,55.13,55.85,385655.0,46.9021,47.4798,46.8426,47.4544,385655.0
2020-03-27 13:40:00,55.86,56.03,55.63,55.95,316633.0,47.4629,47.6073,47.2674,47.5393,316633.0
2020-03-27 13:50:00,55.96,55.98,55.69,55.73,244050.0,47.5478,47.5648,47.3184,47.3524,244050.0
2020-03-27 14:00:00,55.72,55.84,55.53,55.59,489013.0,47.3439,47.4459,47.1825,47.2334,489013.0
2020-03-27 14:10:00,55.59,56.03,55.59,55.95,318475.0,47.2334,47.6073,47.2334,47.5393,318475.0
2020-03-27 14:20:00,55.97,56.21,55.86,56.07,332081.0,47.5563,47.7602,47.4629,47.6413,332081.0
2020-03-27 14:30:00,56.07,56.32,56.01,56.14,398321.0,47.6413,47.8537,47.5903,47.7008,398321.0
2020-03-27 14:40:00,56.15,56.34,56.02,56.28,777375.0,47.7093,47.8707,47.5988,47.8197,777375.0
2020-03-27 14:50:00,56.29,56.73,56.15,56.69,406863.0,47.8282,48.2021,47.7093,48.1681,406863.0
2020-03-27 15:00:00,56.67,57.01,56.5,56.98,590890.0,48.1511,48.44,48.0066,48.4145,590890.0
2020-03-27 15:10:00,57.0,57.37,56.96,57.3,747122.0,48.4315,48.7459,48.3975,48.6864,747122.0
2020-03-27 15:20:00,57.29,57.69,56.9,57.41,1659254.0,48.6779,49.0178,48.3465,48.7798,1659254.0
2020-03-27 15:30:00,57.41,57.52,56.74,56.83,1709463.0,48.7798,48.8733,48.2106,48.287,1709463.0
2020-03-27 15:40:00,56.81,56.85,55.88,55.95,2273448.0,48.27,48.304,47.4798,47.5393,2273448.0
2020-03-27 15:50:00,55.96,55.96,55.11,55.66,2975970.0,47.5478,47.5478,46.8256,47.2929,2975970.0
2020-03-30 09:30:00,56.16,57.13,56.16,56.44,471824.0,47.7178,48.5419,47.7178,47.9557,471824.0
2020-03-30 09:40:00,56.43,56.49,55.93,56.16,901841.0,47.9472,47.9981,47.5223,47.7178,901841.0
2020-03-30 09:50:00,56.18,56.75,56.18,56.44,465566.0,47.7347,48.2191,47.7347,47.9557,465566.0
2020-03-30 10:00:00,56.45,56.72,56.33,56.42,422582.0,47.9642,48.1936,47.8622,47.9387,422582.0
2020-03-30 10:10:00,56.42,56.43,56.06,56.29,549656.0,47.9387,47.9472,47.6328,47.8282,549656.0
2020-03-30 10:20:00,56.26,56.26,55.96,56.09,443590.0,47.8027,47.8027,47.5478,47.6583,443590.0
2020-03-30 10:30:00,56.09,56.5,56.03,56.27,547517.0,47.6583,48.0066,47.6073,47.8112,547517.0
2020-03-30 10:40:00,56.28,56.47,56.11,56.24,340169.0,47.8197,47.9812,47.6753,47.7857,340169.0
2020-03-30 10:50:00,56.25,56.25,55.92,56.05,559920.0,47.7942,47.7942,47.5138,47.6243,559920.0
2020-03-30 11:00:00,56.04,56.38,55.98,56.33,323387.0,47.6158,47.9047,47.5648,47.8622,323387.0
2020-03-30 11:10:00,56.34,56.6,56.29,56.59,445375.0,47.8707,48.0916,47.8282,48.0831,445375.0
2020-03-30 11:20:00,56.59,56.77,56.48,56.73,380485.0,48.0831,48.2361,47.9897,48.2021,380485.0
2020-03-30 11:30:00,56.73,56.8,56.56,56.65,371001.0,48.2021,48.2615,48.0576,48.1341,371001.0
2020-03-30 11:40:00,56.65,56.87,56.63,56.79,710022.0,48.1341,48.321,48.1171,48.2531,710022.0
2020-03-30 11:50:00,56.79,57.01,56.78,56.92,523811.0,48.2531,48.44,48.2446,48.3635,523811.0
2020-03-30 12:00:00,56.91,56.95,56.74,56.88,378841.0,48.355,48.389,48.2106,48.3295,378841.0
2020-03-30 12:10:00,56.87,57.28,56.86,57.26,414983.0,48.321,48.6694,48.3125,48.6524,414983.0
2020-03-30 12:20:00,57.24,57.28,57.02,57.15,343057.0,48.6354,48.6694,48.4485,48.5589,343057.0
2020-03-30 12:30:00,57.15,57.16,56.81,57.07,368609.0,48.5589,48.5674,48.27,48.491,368609.0
2020-03-30 12:40:00,57.09,57.16,56.99,57.15,268294.0,48.508,48.5674,48.423,48.5589,268294.0
2020-03-30 12:50:00,57.16,57.38,57.14,57.38,349083.0,48.5674,48.7544,48.5504,48.7544,349083.0
2020-03-30 13:00:00,57.37,57.37,57.11,57.2,268419.0,48.7459,48.7459,48.5249,48.6014,268419.0
2020-03-30 13:10:00,57.2,57.44,57.2,57.32,497831.0,48.6014,48.8053,48.6014,48.7034,497831.0
2020-03-30 13:20:00,57.32,57.39,57.16,57.22,479467.0,48.7034,48.7629,48.5674,48.6184,479467.0
2020-03-30 13:30:00,57.23,57.28,56.99,57.03,222061.0,48.6269,48.6694,48.423,48.457,222061.0
2020-03-30 13:40:00,57.05,57.2,56.78,57.17,251772.0,48.474,48.6014,48.2446,48.5759,251772.0
2020-03-30 13:50:00,57.16,57.19,56.95,57.1,267015.0,48.5674,48.5929,48.389,48.5164,267015.0
2020-03-30 14:00:00,57.09,57.26,56.99,57.16,347511.0,48.508,48.6524,48.423,48.5674,347511.0
2020-03-30 14:10:00,57.17,57.18,56.62,56.64,290192.0,48.5759,48.5844,48.1086,48.1256,290192.0
2020-03-30 14:20:00,56.65,56.88,56.49,56.86,394081.0,48.1341,48.3295,47.9981,48.3125,394081.0
2020-03-30 14:30:00,56.86,57.15,56.79,57.09,394644.0,48.3125,48.5589,48.2531,48.508,394644.0
2020-03-30 14:40:00,57.09,57.33,57.02,57.25,354595.0,48.508,48.7119,48.4485,48.6439,354595.0
2020-03-30 14:50:00,57.26,57.51,57.16,57.3,914110.0,48.6524,48.8648,48.5674,48.6864,914110.0
2020-03-30 15:00:00,57.3,57.63,57.24,57.6,672164.0,48.6864,48.9668,48.6354,48.9413,672164.0
2020-03-30 15:10:00,57.59,57.87,57.54,57.72,638693.0,48.9328,49.1707,48.8903,49.0432,638693.0
2020-03-30 15:20:00,57.73,57.83,57.18,57.48,610752.0,49.0517,49.1367,48.5844,48.8393,610752.0
2020-03-30 15:30:00,57.49,57.78,57.33,57.74,742063.0,48.8478,49.0942,48.7119,49.0602,742063.0
2020-03-30 15:40:00,57.75,58.0,57.67,57.81,1037823.0,49.0687,49.2812,49.0008,49.1197,1037823.0
2020-03-30 15:50:00,57.83,58.09,57.62,57.73,2579410.0,49.1367,49.3576,48.9583,49.0517,2579410.0
2020-03-31 09:30:00,57.29,57.29,56.24,56.5,898124.0,48.6779,48.6779,47.7857,48.0066,898124.0
2020-03-31 09:40:00,56.5,56.86,56.08,56.12,916183.0,48.0066,48.3125,47.6498,47.6838,916183.0
2020-03-31 09:50:00,56.12,56.48,56.03,56.28,686790.0,47.6838,47.9897,47.6073,47.8197,686790.0
2020-03-31 10:00:00,56.27,56.45,56.05,56.09,708249.0,47.8112,47.9642,47.6243,47.6583,708249.0
2020-03-31 10:10:00,56.11,56.83,56.11,56.82,922637.0,47.6753,48.287,47.6753,48.2785,922637.0
2020-03-31 10:20:00,56.8,56.85,56.58,56.58,454259.0,48.2615,48.304,48.0746,48.0746,454259.0
2020-03-31 10:30:00,56.57,56.79,56.57,56.75,405230.0,48.0661,48.2531,48.0661,48.2191,405230.0
2020-03-31 10:40:00,56.73,56.82,56.33,56.38,503274.0,48.2021,48.2785,47.8622,47.9047,503274.0
2020-03-31 10:50:00,56.38,56.46,56.18,56.23,471381.0,47.9047,47.9727,47.7347,47.7772,471381.0
2020-03-31 11:00:00,56.23,56.32,56.0,56.31,365496.0,47.7772,47.8537,47.5818,47.8452,365496.0
2020-03-31 11:10:00,56.29,56.5,56.26,56.41,362511.0,47.8282,48.0066,47.8027,47.9302,362511.0
2020-03-31 11:20:00,56.42,56.63,56.36,56.61,480492.0,47.9387,48.1171,47.8877,48.1001,480492.0
2020-03-31 11:30:00,56.61,56.69,56.51,56.56,605702.0,48.1001,48.1681,48.0151,48.0576,605702.0
2020-03-31 11:40:00,56.56,56.72,56.53,56.62,265591.0,48.0576,48.1936,48.0321,48.1086,265591.0
2020-03-31 11:50:00,56.62,56.79,56.59,56.66,344329.0,48.1086,48.2531,48.0831,48.1426,344329.0
2020-03-31 12:00:00,56.65,56.7,56.53,56.7,273367.0,48.1341,48.1766,48.0321,48.1766,273367.0
2020-03-31 12:10:00,56.69,56.79,56.5,56.52,366779.0,48.1681,48.2531,48.0066,48.0236,366779.0
2020-03-31 12:20:00,56.52,56.58,56.12,56.19,871002.0,48.0236,48.0746,47.6838,47.7432,871002.0
2020-03-31 12:30:00,56.19,56.2,55.64,55.75,619627.0,47.7432,47.7517,47.2759,47.3694,619627.0
2020-03-31 12:40:00,55.75,56.01,55.74,56.0,590283.0,47.3694,47.5903,47.3609,47.5818,590283.0
2020-03-31 12:50:00,56.0,56.06,55.84,55.89,408823.0,47.5818,47.6328,47.4459,47.4883,408823.0
2020-03-31 13:00:00,55.89,56.09,55.81,55.92,391152.0,47.4883,47.6583,47.4204,47.5138,391152.0
2020-03-31 13:10:00,55.92,55.98,55.73,55.77,295185.0,47.5138,47.5648,47.3524,47.3864,295185.0
2020-03-31 13:20:00,55.76,55.94,55.54,55.93,644946.0,47.3779,47.5308,47.191,47.5223,644946.0
2020-03-31 13:30:00,55.93,56.13,55.78,56.0,567791.0,47.5223,47.6923,47.3949,47.5818,567791.0
2020-03-31 13:40:00,56.01,56.11,55.99,56.01,384944.0,47.5903,47.6753,47.5733,47.5903,384944.0
2020-03-31 13:50:00,56.01,56.08,55.86,55.98,524090.0,47.5903,47.6498,47.4629,47.5648,524090.0
2020-03-31 14:00:00,56.02,56.02,55.79,55.86,342285.0,47.5988,47.5988,47.4034,47.4629,342285.0
2020-03-31 14:10:00,55.86,55.87,55.6,55.67,346392.0,47.4629,47.4713,47.2419,47.3014,346392.0
2020-03-31 14:20:00,55.68,55.82,55.58,55.8,358266.0,47.3099,47.4289,47.2249,47.4119,358266.0
2020-03-31 14:30:00,55.81,56.28,55.79,56.24,404100.0,47.4204,47.8197,47.4034,47.7857,404100.0
2020-03-31 14:40:00,56.24,56.32,56.0,56.24,508426.0,47.7857,47.8537,47.5818,47.7857,508426.0
2020-03-31 14:50:00,56.25,56.53,56.21,56.37,397259.0,47.7942,48.0321,47.7602,47.8962,397259.0
2020-03-31 15:00:00,56.37,56.56,56.05,56.15,444989.0,47.8962,48.0576,47.6243,47.7093,444989.0
2020-03-31 15:10:00,56.14,56.14,55.67,55.72,559074.0,47.7008,47.7008,47.3014,47.3439,559074.0
2020-03-31 15:20:00,55.72,55.76,55.49,55.62,637978.0,47.3439,47.3779,47.1485,47.2589,637978.0
2020-03-31 15:30:00,55.61,55.89,55.58,55.83,1843510.0,47.2504,47.4883,47.2249,47.4374,1843510.0
2020-03-31 15:40:00,55.83,56.08,55.43,55.54,2628825.0,47.4374,47.6498,47.0975,47.191,2628825.0
2020-03-31 15:50:00,55.53,55.71,55.23,55.44,5878573.0,47.1825,47.3354,46.9276,47.106,5878573.0
2020-04-01 09:30:00,53.22,53.74,52.89,53.29,1421662.0,45.2197,45.6615,44.9393,45.2792,1421662.0
2020-04-01 09:40:00,53.28,53.72,53.18,53.69,637523.0,45.2707,45.6445,45.1857,45.6191,637523.0
2020-04-01 09:50:00,53.68,53.95,53.48,53.6,609708.0,45.6106,45.84,45.4406,45.5426,609708.0
2020-04-01 10:00:00,53.6,53.69,53.2,53.45,970737.0,45.5426,45.6191,45.2027,45.4151,970737.0
2020-04-01 10:10:00,53.46,53.49,52.85,52.87,871736.0,45.4236,45.4491,44.9053,44.9223,871736.0
2020-04-01 10:20:00,52.87,53.12,52.67,52.67,941621.0,44.9223,45.1347,44.7524,44.7524,941621.0
2020-04-01 10:30:00,52.67,52.94,52.57,52.79,656898.0,44.7524,44.9818,44.6674,44.8543,656898.0
2020-04-01 10:40:00,52.78,53.08,52.67,52.9,476852.0,44.8459,45.1008,44.7524,44.9478,476852.0
2020-04-01 10:50:00,52.91,52.92,52.53,52.71,415378.0,44.9563,44.9648,44.6334,44.7864,415378.0
2020-04-01 11:00:00,52.7,53.06,52.55,53.05,324095.0,44.7779,45.0838,44.6504,45.0753,324095.0
2020-04-01 11:10:00,53.05,53.11,52.72,52.84,342195.0,45.0753,45.1262,44.7949,44.8968,342195.0
2020-04-01 11:20:00,52.84,52.85,52.4,52.45,352551.0,44.8968,44.9053,44.523,44.5655,352551.0
2020-04-01 11:30:00,52.46,52.63,52.35,52.42,380469.0,44.574,44.7184,44.4805,44.54,380469.0
2020-04-01 11:40:00,52.41,52.48,52.24,52.37,316828.0,44.5315,44.591,44.387,44.4975,316828.0
2020-04-01 11:50:00,52.36,52.5,52.3,52.38,321621.0,44.489,44.6079,44.438,44.506,321621.0
2020-04-01 12:00:00,52.37,52.39,52.16,52.17,278545.0,44.4975,44.5145,44.3191,44.3276,278545.0
2020-04-01 12:10:00,52.18,52.37,52.11,52.11,278935.0,44.336,44.4975,44.2766,44.2766,278935.0
2020-04-01 12:20:00,52.11,52.2,51.91,51.94,387355.0,44.2766,44.353,44.1066,44.1321,387355.0
2020-04-01 12:30:00,51.94,52.11,51.9,51.94,404762.0,44.1321,44.2766,44.0981,44.1321,404762.0
2020-04-01 12:40:00,51.94,51.98,51.74,51.75,347750.0,44.1321,44.1661,43.9622,43.9707,347750.0
2020-04-01 12:50:00,51.76,51.83,51.59,51.6,1022465.0,43.9792,44.0387,43.8347,43.8432,1022465.0
2020-04-01 13:00:00,51.59,51.79,51.44,51.5,949023.0,43.8347,44.0047,43.7073,43.7583,949023.0
2020-04-01 13:10:00,51.5,51.51,51.24,51.51,580620.0,43.7583,43.7668,43.5374,43.7668,580620.0
2020-04-01 13:20:00,51.5,51.75,51.45,51.59,709172.0,43.7583,43.9707,43.7158,43.8347,709172.0
2020-04-01 13:30:00,51.59,51.59,51.39,51.57,414900.0,43.8347,43.8347,43.6648,43.8177,414900.0
2020-04-01 13:40:00,51.57,51.77,51.48,51.74,353844.0,43.8177,43.9877,43.7413,43.9622,353844.0
2020-04-01 13:50:00,51.73,51.94,51.64,51.91,451994.0,43.9537,44.1321,43.8772,44.1066,451994.0
2020-04-01 14:00:00,51.91,52.2,51.88,52.04,427038.0,44.1066,44.353,44.0811,44.2171,427038.0
2020-04-01 14:10:00,52.05,52.11,51.74,51.78,417606.0,44.2256,44.2766,43.9622,43.9962,417606.0
2020-04-01 14:20:00,51.79,51.9,51.65,51.69,378106.0,44.0047,44.0981,43.8857,43.9197,378106.0
2020-04-01 14:30:00,51.68,51.72,51.38,51.68,496607.0,43.9112,43.9452,43.6563,43.9112,496607.0
2020-04-01 14:40:00,51.67,51.71,51.55,51.64,272867.0,43.9027,43.9367,43.8008,43.8772,272867.0
2020-04-01 14:50:00,51.63,51.66,51.32,51.35,346070.0,43.8687,43.8942,43.6053,43.6308,346070.0
2020-04-01 15:00:00,51.37,51.52,51.26,51.31,424556.0,43.6478,43.7753,43.5543,43.5968,424556.0
2020-04-01 15:10:00,51.3,51.34,51.21,51.27,473792.0,43.5883,43.6223,43.5119,43.5628,473792.0
2020-04-01 15:20:00,51.26,51.28,51.07,51.13,499636.0,43.5543,43.5713,43.3929,43.4439,499636.0
2020-04-01 15:30:00,51.13,51.32,51.08,51.14,837979.0,43.4439,43.6053,43.4014,43.4524,837979.0
2020-04-01 15:40:00,51.13,51.71,51.09,51.56,1910908.0,43.4439,43.9367,43.4099,43.8092,1910908.0
2020-04-01 15:50:00,51.56,52.43,51.56,52.1,2882158.0,43.8092,44.5485,43.8092,44.2681,2882158.0
2020-04-02 09:30:00,51.52,52.67,51.23,52.44,726467.0,43.7753,44.7524,43.5289,44.557,726467.0
2020-04-02 09:40:00,52.44,52.73,52.26,52.59,672005.0,44.557,44.8034,44.404,44.6844,672005.0
2020-04-02 09:50:00,52.58,52.94,52.23,52.65,536247.0,44.6759,44.9818,44.3785,44.7354,536247.0
2020-04-02 10:00:00,52.67,52.98,52.64,52.79,668382.0,44.7524,45.0158,44.7269,44.8543,668382.0
2020-04-02 10:10:00,52.79,53.04,52.72,52.98,562731.0,44.8543,45.0668,44.7949,45.0158,562731.0
2020-04-02 10:20:00,52.98,53.18,52.86,53.17,339793.0,45.0158,45.1857,44.9138,45.1772,339793.0
2020-04-02 10:30:00,53.16,53.95,53.09,53.82,753831.0,45.1687,45.84,45.1093,45.7295,753831.0
2020-04-02 10:40:00,53.8,53.83,53.0,53.07,728314.0,45.7125,45.738,45.0328,45.0923,728314.0
2020-04-02 10:50:00,53.07,53.37,52.91,53.34,517389.0,45.0923,45.3472,44.9563,45.3217,517389.0
2020-04-02 11:00:00,53.33,53.46,53.13,53.2,468585.0,45.3132,45.4236,45.1432,45.2027,468585.0
2020-04-02 11:10:00,53.2,53.58,53.07,53.48,382549.0,45.2027,45.5256,45.0923,45.4406,382549.0
2020-04-02 11:20:00,53.48,53.5,53.07,53.14,271359.0,45.4406,45.4576,45.0923,45.1517,271359.0
2020-04-02 11:30:00,53.14,53.34,52.99,53.12,271152.0,45.1517,45.3217,45.0243,45.1347,271152.0
2020-04-02 11:40:00,53.11,53.57,53.1,53.56,265373.0,45.1262,45.5171,45.1177,45.5086,265373.0
2020-04-02 11:50:00,53.56,53.58,53.26,53.42,261055.0,45.5086,45.5256,45.2537,45.3896,261055.0
2020-04-02 12:00:00,53.42,53.64,53.38,53.47,235407.0,45.3896,45.5766,45.3557,45.4321,235407.0
2020-04-02 12:10:00,53.47,53.64,53.44,53.56,246683.0,45.4321,45.5766,45.4066,45.5086,246683.0
2020-04-02 12:20:00,53.55,53.62,53.33,53.34,352061.0,45.5001,45.5596,45.3132,45.3217,352061.0
2020-04-02 12:30:00,53.35,53.46,53.28,53.41,378166.0,45.3302,45.4236,45.2707,45.3811,378166.0
2020-04-02 12:40:00,53.42,53.55,53.32,53.53,329097.0,45.3896,45.5001,45.3047,45.4831,329097.0
2020-04-02 12:50:00,53.54,53.65,53.47,53.54,232485.0,45.4916,45.5851,45.4321,45.4916,232485.0
2020-04-02 13:00:00,53.55,53.71,53.31,53.31,367694.0,45.5001,45.6361,45.2962,45.2962,367694.0
2020-04-02 13:10:00,53.31,53.34,53.02,53.05,325867.0,45.2962,45.3217,45.0498,45.0753,325867.0
2020-04-02 13:20:00,53.05,53.07,52.58,52.61,1107647.0,45.0753,45.0923,44.6759,44.7014,1107647.0
2020-04-02 13:30:00,52.61,52.84,52.54,52.77,452672.0,44.7014,44.8968,44.6419,44.8374,452672.0
2020-04-02 13:40:00,52.77,53.07,52.75,52.98,370397.0,44.8374,45.0923,44.8204,45.0158,370397.0
2020-04-02 13:50:00,52.98,53.15,52.88,52.91,283312.0,45.0158,45.1602,44.9308,44.9563,283312.0
2020-04-02 14:00:00,52.91,52.95,52.38,52.38,422727.0,44.9563,44.9903,44.506,44.506,422727.0
2020-04-02 14:10:00,52.39,52.66,52.3,52.31,650270.0,44.5145,44.7439,44.438,44.4465,650270.0
2020-04-02 14:20:00,52.31,52.81,52.27,52.78,326130.0,44.4465,44.8713,44.4125,44.8459,326130.0
2020-04-02 14:30:00,52.78,52.87,52.62,52.84,419886.0,44.8459,44.9223,44.7099,44.8968,419886.0
2020-04-02 14:40:00,52.84,52.88,52.53,52.68,497317.0,44.8968,44.9308,44.6334,44.7609,497317.0
2020-04-02 14:50:00,52.67,53.2,52.63,53.18,441189.0,44.7524,45.2027,44.7184,45.1857,441189.0
2020-04-02 15:00:00,53.19,53.29,53.05,53.26,397256.0,45.1942,45.2792,45.0753,45.2537,397256.0
2020-04-02 15:10:00,53.26,53.42,53.09,53.39,501714.0,45.2537,45.3896,45.1093,45.3642,501714.0
2020-04-02 15:20:00,53.38,53.44,53.17,53.29,499948.0,45.3557,45.4066,45.1772,45.2792,499948.0
2020-04-02 15:30:00,53.29,53.42,52.67,52.73,874027.0,45.2792,45.3896,44.7524,44.8034,874027.0
2020-04-02 15:40:00,52.72,53.33,52.66,53.07,1218816.0,44.7949,45.3132,44.7439,45.0923,1218816.0
2020-04-02 15:50:00,53.06,54.08,53.06,53.72,4101395.0,45.0838,45.9504,45.0838,45.6445,4101395.0
2020-04-03 09:30:00,53.12,53.29,52.95,53.19,440554.0,45.1347,45.2792,44.9903,45.1942,440554.0
2020-04-03 09:40:00,53.18,53.61,53.13,53.46,323669.0,45.1857,45.5511,45.1432,45.4236,323669.0
2020-04-03 09:50:00,53.47,53.72,53.27,53.5,478740.0,45.4321,45.6445,45.2622,45.4576,478740.0
2020-04-03 10:00:00,53.5,53.78,53.46,53.69,324391.0,45.4576,45.6955,45.4236,45.6191,324391.0
2020-04-03 10:10:00,53.69,53.71,53.34,53.36,931641.0,45.6191,45.6361,45.3217,45.3387,931641.0
2020-04-03 10:20:00,53.35,53.41,53.09,53.12,227542.0,45.3302,45.3811,45.1093,45.1347,227542.0
2020-04-03 10:30:00,53.12,53.24,52.98,53.05,262001.0,45.1347,45.2367,45.0158,45.0753,262001.0
2020-04-03 10:40:00,53.05,53.29,53.03,53.11,227195.0,45.0753,45.2792,45.0583,45.1262,227195.0
2020-04-03 10:50:00,53.11,53.2,52.89,53.0,417900.0,45.1262,45.2027,44.9393,45.0328,417900.0
2020-04-03 11:00:00,53.0,53.21,52.74,52.84,379270.0,45.0328,45.2112,44.8119,44.8968,379270.0
2020-04-03 11:10:00,52.84,52.85,52.47,52.53,813275.0,44.8968,44.9053,44.5825,44.6334,813275.0
2020-04-03 11:20:00,52.54,52.58,52.24,52.34,559202.0,44.6419,44.6759,44.387,44.472,559202.0
2020-04-03 11:30:00,52.35,52.44,52.2,52.38,232382.0,44.4805,44.557,44.353,44.506,232382.0
2020-04-03 11:40:00,52.37,52.41,52.0,52.17,352938.0,44.4975,44.5315,44.1831,44.3276,352938.0
2020-04-03 11:50:00,52.18,52.4,52.08,52.33,176537.0,44.336,44.523,44.2511,44.4635,176537.0
2020-04-03 12:00:00,52.34,52.4,51.92,51.98,219322.0,44.472,44.523,44.1151,44.1661,219322.0
2020-04-03 12:10:00,51.99,52.03,51.7,51.77,309955.0,44.1746,44.2086,43.9282,43.9877,309955.0
2020-04-03 12:20:00,51.76,51.88,51.68,51.82,244434.0,43.9792,44.0811,43.9112,44.0302,244434.0
2020-04-03 12:30:00,51.81,51.97,51.77,51.96,238443.0,44.0217,44.1576,43.9877,44.1491,238443.0
2020-04-03 12:40:00,51.96,52.06,51.69,51.74,372525.0,44.1491,44.2341,43.9197,43.9622,372525.0
2020-04-03 12:50:00,51.74,51.88,51.71,51.86,178164.0,43.9622,44.0811,43.9367,44.0642,178164.0
2020-04-03 13:00:00,51.85,52.05,51.75,52.04,146620.0,44.0557,44.2256,43.9707,44.2171,146620.0
2020-04-03 13:10:00,52.03,52.08,51.91,52.0,160173.0,44.2086,44.2511,44.1066,44.1831,160173.0
2020-04-03 13:20:00,52.02,52.05,51.7,51.73,161697.0,44.2001,44.2256,43.9282,43.9537,161697.0
2020-04-03 13:30:00,51.73,51.73,51.54,51.59,285250.0,43.9537,43.9537,43.7923,43.8347,285250.0
2020-04-03 13:40:00,51.57,51.78,51.45,51.74,272756.0,43.8177,43.9962,43.7158,43.9622,272756.0
2020-04-03 13:50:00,51.74,51.78,51.55,51.64,128301.0,43.9622,43.9962,43.8008,43.8772,128301.0
2020-04-03 14:00:00,51.64,51.74,51.49,51.51,287461.0,43.8772,43.9622,43.7498,43.7668,287461.0
2020-04-03 14:10:00,51.52,51.58,51.39,51.46,348959.0,43.7753,43.8262,43.6648,43.7243,348959.0
2020-04-03 14:20:00,51.46,51.82,51.43,51.77,238262.0,43.7243,44.0302,43.6988,43.9877,238262.0
2020-04-03 14:30:00,51.74,51.77,51.57,51.65,189561.0,43.9622,43.9877,43.8177,43.8857,189561.0
2020-04-03 14:40:00,51.64,51.71,51.45,51.6,198851.0,43.8772,43.9367,43.7158,43.8432,198851.0
2020-04-03 14:50:00,51.58,51.98,51.58,51.96,324709.0,43.8262,44.1661,43.8262,44.1491,324709.0
2020-04-03 15:00:00,51.97,52.07,51.61,51.61,217504.0,44.1576,44.2426,43.8517,43.8517,217504.0
2020-04-03 15:10:00,51.61,52.03,51.53,51.9,430839.0,43.8517,44.2086,43.7838,44.0981,430839.0
2020-04-03 15:20:00,51.9,51.93,51.68,51.86,373362.0,44.0981,44.1236,43.9112,44.0642,373362.0
2020-04-03 15:30:00,51.86,51.98,51.56,51.6,541030.0,44.0642,44.1661,43.8092,43.8432,541030.0
2020-04-03 15:40:00,51.61,51.82,51.39,51.73,793796.0,43.8517,44.0302,43.6648,43.9537,793796.0
2020-04-03 15:50:00,51.73,52.06,51.61,51.79,1675391.0,43.9537,44.2341,43.8517,44.0047,1675391.0
2020-04-06 09:30:00,53.69,54.16,53.69,53.93,534055.0,45.6191,46.0184,45.6191,45.823,534055.0
2020-04-06 09:40:00,53.95,54.42,53.93,54.3,592152.0,45.84,46.2393,45.823,46.1374,592152.0
2020-04-06 09:50:00,54.3,54.75,54.28,54.69,663768.0,46.1374,46.5197,46.1204,46.4687,663768.0
2020-04-06 10:00:00,54.7,55.09,54.66,55.08,634124.0,46.4772,46.8086,46.4432,46.8001,634124.0
2020-04-06 10:10:00,55.07,55.08,54.69,54.71,692899.0,46.7916,46.8001,46.4687,46.4857,692899.0
2020-04-06 10:20:00,54.71,54.92,54.69,54.8,455198.0,46.4857,46.6642,46.4687,46.5622,455198.0
2020-04-06 10:30:00,54.81,55.24,54.7,55.2,474389.0,46.5707,46.9361,46.4772,46.9021,474389.0
2020-04-06 10:40:00,55.21,55.24,54.9,54.91,376261.0,46.9106,46.9361,46.6472,46.6557,376261.0
2020-04-06 10:50:00,54.91,55.13,54.91,55.13,214477.0,46.6557,46.8426,46.6557,46.8426,214477.0
2020-04-06 11:00:00,55.13,55.34,55.1,55.32,219651.0,46.8426,47.021,46.8171,47.004,219651.0
2020-04-06 11:10:00,55.33,55.36,55.2,55.29,143044.0,47.0125,47.038,46.9021,46.9785,143044.0
2020-04-06 11:20:00,55.3,55.5,55.19,55.49,206295.0,46.987,47.157,46.8936,47.1485,206295.0
2020-04-06 11:30:00,55.49,55.53,55.37,55.53,273643.0,47.1485,47.1825,47.0465,47.1825,273643.0
2020-04-06 11:40:00,55.53,55.89,55.5,55.88,338016.0,47.1825,47.4883,47.157,47.4798,338016.0
2020-04-06 11:50:00,55.88,55.88,55.66,55.7,268478.0,47.4798,47.4798,47.2929,47.3269,268478.0
2020-04-06 12:00:00,55.71,55.88,55.71,55.76,576768.0,47.3354,47.4798,47.3354,47.3779,576768.0
2020-04-06 12:10:00,55.76,56.01,55.7,56.01,491712.0,47.3779,47.5903,47.3269,47.5903,491712.0
2020-04-06 12:20:00,56.01,56.14,55.95,56.01,365353.0,47.5903,47.7008,47.5393,47.5903,365353.0
2020-04-06 12:30:00,56.01,56.05,55.88,55.96,441590.0,47.5903,47.6243,47.4798,47.5478,441590.0
2020-04-06 12:40:00,55.96,55.99,55.77,55.8,267459.0,47.5478,47.5733,47.3864,47.4119,267459.0
2020-04-06 12:50:00,55.81,55.95,55.74,55.95,260499.0,47.4204,47.5393,47.3609,47.5393,260499.0
2020-04-06 13:00:00,55.94,56.01,55.9,55.94,240372.0,47.5308,47.5903,47.4968,47.5308,240372.0
2020-04-06 13:10:00,55.93,56.02,55.91,55.92,265150.0,47.5223,47.5988,47.5053,47.5138,265150.0
2020-04-06 13:20:00,55.92,55.99,55.84,55.96,266587.0,47.5138,47.5733,47.4459,47.5478,266587.0
2020-04-06 13:30:00,55.96,55.97,55.64,55.79,329760.0,47.5478,47.5563,47.2759,47.4034,329760.0
2020-04-06 13:40:00,55.8,55.98,55.77,55.95,345251.0,47.4119,47.5648,47.3864,47.5393,345251.0
2020-04-06 13:50:00,55.95,56.0,55.88,55.99,289027.0,47.5393,47.5818,47.4798,47.5733,289027.0
2020-04-06 14:00:00,55.98,56.0,55.86,55.87,381536.0,47.5648,47.5818,47.4629,47.4713,381536.0
2020-04-06 14:10:00,55.87,55.88,55.64,55.71,296775.0,47.4713,47.4798,47.2759,47.3354,296775.0
2020-04-06 14:20:00,55.71,55.83,55.59,55.73,264989.0,47.3354,47.4374,47.2334,47.3524,264989.0
2020-04-06 14:30:00,55.75,55.82,55.64,55.71,240361.0,47.3694,47.4289,47.2759,47.3354,240361.0
2020-04-06 14:40:00,55.71,55.76,55.61,55.71,188390.0,47.3354,47.3779,47.2504,47.3354,188390.0
2020-04-06 14:50:00,55.7,55.92,55.63,55.89,214408.0,47.3269,47.5138,47.2674,47.4883,214408.0
2020-04-06 15:00:00,55.88,56.07,55.68,56.06,358960.0,47.4798,47.6413,47.3099,47.6328,358960.0
2020-04-06 15:10:00,56.07,56.1,55.56,55.62,352884.0,47.6413,47.6668,47.2079,47.2589,352884.0
2020-04-06 15:20:00,55.59,55.81,55.58,55.79,383432.0,47.2334,47.4204,47.2249,47.4034,383432.0
2020-04-06 15:30:00,55.78,56.0,55.71,55.8,549053.0,47.3949,47.5818,47.3354,47.4119,549053.0
2020-04-06 15:40:00,55.81,56.0,55.58,55.89,1056592.0,47.4204,47.5818,47.2249,47.4883,1056592.0
2020-04-06 15:50:00,55.89,56.35,55.75,55.78,3563565.0,47.4883,47.8792,47.3694,47.3949,3563565.0
2020-04-07 09:30:00,57.29,57.38,56.79,57.09,837556.0,48.6779,48.7544,48.2531,48.508,837556.0
2020-04-07 09:40:00,57.08,57.2,56.87,56.95,789569.0,48.4995,48.6014,48.321,48.389,789569.0
2020-04-07 09:50:00,56.95,57.34,56.9,57.25,770396.0,48.389,48.7204,48.3465,48.6439,770396.0
2020-04-07 10:00:00,57.25,57.27,56.74,56.82,764851.0,48.6439,48.6609,48.2106,48.2785,764851.0
2020-04-07 10:10:00,56.83,56.94,56.61,56.94,460557.0,48.287,48.3805,48.1001,48.3805,460557.0
2020-04-07 10:20:00,56.92,57.01,56.62,56.66,425364.0,48.3635,48.44,48.1086,48.1426,425364.0
2020-04-07 10:30:00,56.66,56.92,56.57,56.75,397689.0,48.1426,48.3635,48.0661,48.2191,397689.0
2020-04-07 10:40:00,56.74,56.99,56.59,56.62,1091209.0,48.2106,48.423,48.0831,48.1086,1091209.0
2020-04-07 10:50:00,56.63,56.64,56.35,56.49,564313.0,48.1171,48.1256,47.8792,47.9981,564313.0
2020-04-07 11:00:00,56.48,56.6,56.15,56.57,531166.0,47.9897,48.0916,47.7093,48.0661,531166.0
2020-04-07 11:10:00,56.59,56.78,56.46,56.62,451425.0,48.0831,48.2446,47.9727,48.1086,451425.0
2020-04-07 11:20:00,56.61,56.82,56.56,56.81,369414.0,48.1001,48.2785,48.0576,48.27,369414.0
2020-04-07 11:30:00,56.8,56.91,56.72,56.87,310382.0,48.2615,48.355,48.1936,48.321,310382.0
2020-04-07 11:40:00,56.87,56.93,56.77,56.81,389560.0,48.321,48.372,48.2361,48.27,389560.0
2020-04-07 11:50:00,56.82,56.84,56.56,56.64,359807.0,48.2785,48.2955,48.0576,48.1256,359807.0
2020-04-07 12:00:00,56.66,57.04,56.64,57.0,309052.0,48.1426,48.4655,48.1256,48.4315,309052.0
2020-04-07 12:10:00,57.0,57.05,56.88,57.04,298757.0,48.4315,48.474,48.3295,48.4655,298757.0
2020-04-07 12:20:00,57.04,57.09,56.74,56.89,393485.0,48.4655,48.508,48.2106,48.338,393485.0
2020-04-07 12:30:00,56.9,56.93,56.68,56.85,506990.0,48.3465,48.372,48.1596,48.304,506990.0
2020-04-07 12:40:00,56.85,56.97,56.78,56.92,349896.0,48.304,48.406,48.2446,48.3635,349896.0
2020-04-07 12:50:00,56.92,56.96,56.76,56.79,390977.0,48.3635,48.3975,48.2276,48.2531,390977.0
2020-04-07 13:00:00,56.8,56.88,56.67,56.7,516521.0,48.2615,48.3295,48.1511,48.1766,516521.0
2020-04-07 13:10:00,56.71,56.8,56.42,56.43,510054.0,48.1851,48.2615,47.9387,47.9472,510054.0
2020-04-07 13:20:00,56.43,56.45,56.3,56.37,410116.0,47.9472,47.9642,47.8367,47.8962,410116.0
2020-04-07 13:30:00,56.38,56.4,56.23,56.24,718215.0,47.9047,47.9217,47.7772,47.7857,718215.0
2020-04-07 13:40:00,56.24,56.48,56.21,56.31,266728.0,47.7857,47.9897,47.7602,47.8452,266728.0
2020-04-07 13:50:00,56.31,56.31,56.15,56.22,304279.0,47.8452,47.8452,47.7093,47.7687,304279.0
2020-04-07 14:00:00,56.21,56.27,55.94,56.09,333421.0,47.7602,47.8112,47.5308,47.6583,333421.0
2020-04-07 14:10:00,56.1,56.19,55.82,55.85,262688.0,47.6668,47.7432,47.4289,47.4544,262688.0
2020-04-07 14:20:00,55.86,56.23,55.8,56.08,421480.0,47.4629,47.7772,47.4119,47.6498,421480.0
2020-04-07 14:30:00,56.08,56.15,55.81,55.82,250934.0,47.6498,47.7093,47.4204,47.4289,250934.0
2020-04-07 14:40:00,55.82,55.87,55.39,55.39,325015.0,47.4289,47.4713,47.0635,47.0635,325015.0
2020-04-07 14:50:00,55.39,55.42,55.08,55.23,343569.0,47.0635,47.089,46.8001,46.9276,343569.0
2020-04-07 15:00:00,55.23,55.53,55.2,55.51,368596.0,46.9276,47.1825,46.9021,47.1655,368596.0
2020-04-07 15:10:00,55.52,55.73,55.22,55.22,445725.0,47.174,47.3524,46.9191,46.9191,445725.0
2020-04-07 15:20:00,55.22,55.38,55.01,55.2,553713.0,46.9191,47.055,46.7406,46.9021,553713.0
2020-04-07 15:30:00,55.21,55.79,55.1,55.78,653850.0,46.9106,47.4034,46.8171,47.3949,653850.0
2020-04-07 15:40:00,55.79,56.24,55.72,56.22,874879.0,47.4034,47.7857,47.3439,47.7687,874879.0
2020-04-07 15:50:00,56.28,56.29,55.06,55.1,2918079.0,47.8197,47.8282,46.7831,46.8171,2918079.0
2020-04-08 09:30:00,55.42,55.64,55.01,55.38,598690.0,47.089,47.2759,46.7406,47.055,598690.0
2020-04-08 09:40:00,55.39,55.62,55.17,55.19,493501.0,47.0635,47.2589,46.8766,46.8936,493501.0
2020-04-08 09:50:00,55.19,55.33,55.02,55.12,274772.0,46.8936,47.0125,46.7491,46.8341,274772.0
2020-04-08 10:00:00,55.14,55.28,54.96,54.99,255456.0,46.8511,46.97,46.6981,46.7236,255456.0
2020-04-08 10:10:00,55.0,55.46,55.0,55.45,425792.0,46.7321,47.123,46.7321,47.1145,425792.0
2020-04-08 10:20:00,55.46,55.59,55.42,55.51,230857.0,47.123,47.2334,47.089,47.1655,230857.0
2020-04-08 10:30:00,55.51,55.66,55.42,55.51,281529.0,47.1655,47.2929,47.089,47.1655,281529.0
2020-04-08 10:40:00,55.51,55.75,55.45,55.75,475378.0,47.1655,47.3694,47.1145,47.3694,475378.0
2020-04-08 10:50:00,55.77,55.93,55.65,55.81,534190.0,47.3864,47.5223,47.2844,47.4204,534190.0
2020-04-08 11:00:00,55.81,55.85,55.58,55.67,719968.0,47.4204,47.4544,47.2249,47.3014,719968.0
2020-04-08 11:10:00,55.67,56.14,55.67,56.08,543110.0,47.3014,47.7008,47.3014,47.6498,543110.0
2020-04-08 11:20:00,56.08,56.37,56.07,56.25,556041.0,47.6498,47.8962,47.6413,47.7942,556041.0
2020-04-08 11:30:00,56.26,56.49,56.22,56.47,410132.0,47.8027,47.9981,47.7687,47.9812,410132.0
2020-04-08 11:40:00,56.47,56.5,56.27,56.34,439686.0,47.9812,48.0066,47.8112,47.8707,439686.0
2020-04-08 11:50:00,56.35,56.42,56.24,56.31,689986.0,47.8792,47.9387,47.7857,47.8452,689986.0
2020-04-08 12:00:00,56.32,56.46,56.23,56.4,439405.0,47.8537,47.9727,47.7772,47.9217,439405.0
2020-04-08 12:10:00,56.39,56.55,56.27,56.49,435560.0,47.9132,48.0491,47.8112,47.9981,435560.0
2020-04-08 12:20:00,56.49,56.56,56.37,56.37,372492.0,47.9981,48.0576,47.8962,47.8962,372492.0
2020-04-08 12:30:00,56.38,56.67,56.33,56.66,467000.0,47.9047,48.1511,47.8622,48.1426,467000.0
2020-04-08 12:40:00,56.65,56.72,56.47,56.63,580189.0,48.1341,48.1936,47.9812,48.1171,580189.0
2020-04-08 12:50:00,56.62,56.7,56.53,56.61,700804.0,48.1086,48.1766,48.0321,48.1001,700804.0
2020-04-08 13:00:00,56.61,56.84,56.54,56.72,641512.0,48.1001,48.2955,48.0406,48.1936,641512.0
2020-04-08 13:10:00,56.71,56.89,56.61,56.86,520586.0,48.1851,48.338,48.1001,48.3125,520586.0
2020-04-08 13:20:00,56.86,56.91,56.73,56.75,598941.0,48.3125,48.355,48.2021,48.2191,598941.0
2020-04-08 13:30:00,56.76,56.79,56.53,56.6,725077.0,48.2276,48.2531,48.0321,48.0916,725077.0
2020-04-08 13:40:00,56.6,56.68,56.56,56.63,285000.0,48.0916,48.1596,48.0576,48.1171,285000.0
2020-04-08 13:50:00,56.64,56.81,56.63,56.74,255986.0,48.1256,48.27,48.1171,48.2106,255986.0
2020-04-08 14:00:00,56.75,57.39,56.75,57.36,503498.0,48.2191,48.7629,48.2191,48.7374,503498.0
2020-04-08 14:10:00,57.35,57.39,57.25,57.28,508689.0,48.7289,48.7629,48.6439,48.6694,508689.0
2020-04-08 14:20:00,57.29,57.6,57.27,57.57,582135.0,48.6779,48.9413,48.6609,48.9158,582135.0
2020-04-08 14:30:00,57.57,57.76,57.53,57.71,370711.0,48.9158,49.0772,48.8818,49.0348,370711.0
2020-04-08 14:40:00,57.72,57.82,57.51,57.54,471718.0,49.0432,49.1282,48.8648,48.8903,471718.0
2020-04-08 14:50:00,57.54,57.78,57.53,57.77,513856.0,48.8903,49.0942,48.8818,49.0857,513856.0
2020-04-08 15:00:00,57.77,58.0,57.69,57.98,530284.0,49.0857,49.2812,49.0178,49.2642,530284.0
2020-04-08 15:10:00,57.97,58.05,57.81,58.03,404202.0,49.2557,49.3236,49.1197,49.3066,404202.0
2020-04-08 15:20:00,58.02,58.16,57.81,58.16,683751.0,49.2982,49.4171,49.1197,49.4171,683751.0
2020-04-08 15:30:00,58.16,58.31,57.72,57.8,1000096.0,49.4171,49.5446,49.0432,49.1112,1000096.0
2020-04-08 15:40:00,57.8,57.95,57.58,57.84,1552596.0,49.1112,49.2387,48.9243,49.1452,1552596.0
2020-04-08 15:50:00,57.86,58.57,57.86,58.09,2913330.0,49.1622,49.7655,49.1622,49.3576,2913330.0
2020-04-09 09:30:00,59.0,60.11,58.75,60.11,1410129.0,50.1308,51.074,49.9184,51.074,1410129.0
2020-04-09 09:40:00,60.1,60.28,59.88,60.21,955784.0,51.0655,51.2184,50.8785,51.1589,955784.0
2020-04-09 09:50:00,60.21,60.81,60.04,60.79,1213948.0,51.1589,51.6687,51.0145,51.6518,1213948.0
2020-04-09 10:00:00,60.8,61.34,60.68,61.3,1211630.0,51.6602,52.1191,51.5583,52.0851,1211630.0
2020-04-09 10:10:00,61.3,61.78,61.22,61.29,1078275.0,52.0851,52.4929,52.0171,52.0766,1078275.0
2020-04-09 10:20:00,61.29,61.76,61.14,61.31,907567.0,52.0766,52.4759,51.9491,52.0936,907567.0
2020-04-09 10:30:00,61.31,61.7,61.11,61.54,529261.0,52.0936,52.425,51.9236,52.289,529261.0
2020-04-09 10:40:00,61.55,61.63,61.24,61.45,690654.0,52.2975,52.3655,52.0341,52.2125,690654.0
2020-04-09 10:50:00,61.44,61.59,61.32,61.49,607425.0,52.204,52.3315,52.1021,52.2465,607425.0
2020-04-09 11:00:00,61.49,61.51,60.91,61.14,695405.0,52.2465,52.2635,51.7537,51.9491,695405.0
2020-04-09 11:10:00,61.14,61.22,60.81,60.87,547305.0,51.9491,52.0171,51.6687,51.7197,547305.0
2020-04-09 11:20:00,60.88,61.28,60.87,61.26,857207.0,51.7282,52.0681,51.7197,52.0511,857207.0
2020-04-09 11:30:00,61.25,61.43,61.13,61.34,690760.0,52.0426,52.1955,51.9406,52.1191,690760.0
2020-04-09 11:40:00,61.34,61.53,61.3,61.44,580196.0,52.1191,52.2805,52.0851,52.204,580196.0
2020-04-09 11:50:00,61.44,61.45,61.22,61.37,806617.0,52.204,52.2125,52.0171,52.1446,806617.0
2020-04-09 12:00:00,61.37,61.46,61.27,61.43,562022.0,52.1446,52.221,52.0596,52.1955,562022.0
2020-04-09 12:10:00,61.43,61.54,61.33,61.51,340209.0,52.1955,52.289,52.1106,52.2635,340209.0
2020-04-09 12:20:00,61.51,61.57,61.42,61.42,296480.0,52.2635,52.3145,52.187,52.187,296480.0
2020-04-09 12:30:00,61.42,61.52,61.34,61.48,581352.0,52.187,52.272,52.1191,52.238,581352.0
2020-04-09 12:40:00,61.49,61.6,61.41,61.55,339456.0,52.2465,52.34,52.1785,52.2975,339456.0
2020-04-09 12:50:00,61.55,61.65,61.46,61.57,287737.0,52.2975,52.3825,52.221,52.3145,287737.0
2020-04-09 13:00:00,61.58,61.59,61.37,61.44,167107.0,52.323,52.3315,52.1446,52.204,167107.0
2020-04-09 13:10:00,61.43,61.45,61.17,61.32,284320.0,52.1955,52.2125,51.9746,52.1021,284320.0
2020-04-09 13:20:00,61.32,61.38,61.19,61.32,282034.0,52.1021,52.1531,51.9916,52.1021,282034.0
2020-04-09 13:30:00,61.31,61.39,61.01,61.04,360884.0,52.0936,52.1616,51.8387,51.8642,360884.0
2020-04-09 13:40:00,61.04,61.19,60.99,61.02,182648.0,51.8642,51.9916,51.8217,51.8472,182648.0
2020-04-09 13:50:00,61.02,61.21,60.95,61.14,410716.0,51.8472,52.0086,51.7877,51.9491,410716.0
2020-04-09 14:00:00,61.14,61.18,60.69,60.78,424332.0,51.9491,51.9831,51.5668,51.6433,424332.0
2020-04-09 14:10:00,60.77,60.91,60.6,60.67,404044.0,51.6348,51.7537,51.4903,51.5498,404044.0
2020-04-09 14:20:00,60.67,60.88,60.63,60.68,375103.0,51.5498,51.7282,51.5158,51.5583,375103.0
2020-04-09 14:30:00,60.68,60.8,60.53,60.6,1083320.0,51.5583,51.6602,51.4308,51.4903,1083320.0
2020-04-09 14:40:00,60.6,60.65,60.14,60.17,408043.0,51.4903,51.5328,51.0995,51.125,408043.0
2020-04-09 14:50:00,60.17,60.23,59.78,60.05,670388.0,51.125,51.1759,50.7936,51.023,670388.0
2020-04-09 15:00:00,60.06,60.33,59.88,60.32,952805.0,51.0315,51.2609,50.8785,51.2524,952805.0
2020-04-09 15:10:00,60.33,60.73,60.31,60.73,1111642.0,51.2609,51.6008,51.2439,51.6008,1111642.0
2020-04-09 15:20:00,60.75,61.01,60.56,61.0,356808.0,51.6178,51.8387,51.4563,51.8302,356808.0
2020-04-09 15:30:00,61.0,61.2,60.68,60.94,506294.0,51.8302,52.0001,51.5583,51.7792,506294.0
2020-04-09 15:40:00,60.94,61.07,60.57,60.66,924740.0,51.7792,51.8897,51.4648,51.5413,924740.0
2020-04-09 15:50:00,60.67,61.13,60.65,60.83,1889799.0,51.5498,51.9406,51.5328,51.6857,1889799.0
2020-04-13 09:30:00,60.06,60.52,60.06,60.45,762348.0,51.0315,51.4223,51.0315,51.3629,762348.0
2020-04-13 09:40:00,60.46,60.49,59.89,60.02,464934.0,51.3714,51.3968,50.887,50.9975,464934.0
2020-04-13 09:50:00,60.02,60.19,59.41,59.51,275695.0,50.9975,51.1419,50.4792,50.5642,275695.0
2020-04-13 10:00:00,59.5,59.72,59.35,59.63,313386.0,50.5557,50.7426,50.4282,50.6661,313386.0
2020-04-13 10:10:00,59.66,59.67,59.3,59.38,351425.0,50.6916,50.7001,50.3857,50.4537,351425.0
2020-04-13 10:20:00,59.41,59.47,59.03,59.08,291266.0,50.4792,50.5302,50.1563,50.1988,291266.0
2020-04-13 10:30:00,59.06,59.08,58.68,58.73,365137.0,50.1818,50.1988,49.8589,49.9014,365137.0
2020-04-13 10:40:00,58.73,58.96,58.63,58.88,480608.0,49.9014,50.0968,49.8165,50.0289,480608.0
2020-04-13 10:50:00,58.89,59.09,58.83,58.97,325592.0,50.0374,50.2073,49.9864,50.1053,325592.0
2020-04-13 11:00:00,58.96,58.96,58.63,58.72,186180.0,50.0968,50.0968,49.8165,49.8929,186180.0
2020-04-13 11:10:00,58.74,59.04,58.71,58.99,215455.0,49.9099,50.1648,49.8844,50.1223,215455.0
2020-04-13 11:20:00,59.0,59.2,58.93,59.19,219708.0,50.1308,50.3008,50.0714,50.2923,219708.0
2020-04-13 11:30:00,59.19,59.31,59.11,59.27,329241.0,50.2923,50.3942,50.2243,50.3602,329241.0
2020-04-13 11:40:00,59.29,59.53,59.16,59.53,341036.0,50.3772,50.5812,50.2668,50.5812,341036.0
2020-04-13 11:50:00,59.52,59.59,59.44,59.46,366011.0,50.5727,50.6321,50.5047,50.5217,366011.0
2020-04-13 12:00:00,59.46,59.63,59.39,59.49,267601.0,50.5217,50.6661,50.4622,50.5472,267601.0
2020-04-13 12:10:00,59.49,59.71,59.46,59.7,134273.0,50.5472,50.7341,50.5217,50.7256,134273.0
2020-04-13 12:20:00,59.7,59.75,59.57,59.61,165745.0,50.7256,50.7681,50.6151,50.6491,165745.0
2020-04-13 12:30:00,59.6,59.61,59.4,59.43,223638.0,50.6406,50.6491,50.4707,50.4962,223638.0
2020-04-13 12:40:00,59.44,59.6,59.43,59.43,394908.0,50.5047,50.6406,50.4962,50.4962,394908.0
2020-04-13 12:50:00,59.43,59.44,59.09,59.14,143744.0,50.4962,50.5047,50.2073,50.2498,143744.0
2020-04-13 13:00:00,59.12,59.12,59.01,59.05,130728.0,50.2328,50.2328,50.1393,50.1733,130728.0
2020-04-13 13:10:00,59.05,59.07,58.72,58.81,207751.0,50.1733,50.1903,49.8929,49.9694,207751.0
2020-04-13 13:20:00,58.81,58.81,58.59,58.65,99886.0,49.9694,49.9694,49.7825,49.8334,99886.0
2020-04-13 13:30:00,58.65,58.86,58.6,58.8,152261.0,49.8334,50.0119,49.791,49.9609,152261.0
2020-04-13 13:40:00,58.79,58.92,58.74,58.78,142006.0,49.9524,50.0629,49.9099,49.9439,142006.0
2020-04-13 13:50:00,58.78,59.02,58.78,58.85,159867.0,49.9439,50.1478,49.9439,50.0034,159867.0
2020-04-13 14:00:00,58.86,58.94,58.74,58.75,98823.0,50.0119,50.0799,49.9099,49.9184,98823.0
2020-04-13 14:10:00,58.74,58.78,58.42,58.54,176999.0,49.9099,49.9439,49.638,49.74,176999.0
2020-04-13 14:20:00,58.54,58.55,58.38,58.55,217403.0,49.74,49.7485,49.604,49.7485,217403.0
2020-04-13 14:30:00,58.56,58.65,58.4,58.46,235661.0,49.757,49.8334,49.621,49.672,235661.0
2020-04-13 14:40:00,58.47,58.62,58.35,58.55,164611.0,49.6805,49.808,49.5785,49.7485,164611.0
2020-04-13 14:50:00,58.55,58.6,58.42,58.59,209189.0,49.7485,49.791,49.638,49.7825,209189.0
2020-04-13 15:00:00,58.58,58.58,58.3,58.4,271241.0,49.774,49.774,49.5361,49.621,271241.0
2020-04-13 15:10:00,58.39,58.82,58.35,58.8,306965.0,49.6125,49.9779,49.5785,49.9609,306965.0
2020-04-13 15:20:00,58.83,58.86,58.63,58.73,527593.0,49.9864,50.0119,49.8165,49.9014,527593.0
2020-04-13 15:30:00,58.73,58.99,58.66,58.89,555275.0,49.9014,50.1223,49.8419,50.0374,555275.0
2020-04-13 15:40:00,58.88,59.12,58.74,59.07,532336.0,50.0289,50.2328,49.9099,50.1903,532336.0
2020-04-13 15:50:00,59.08,59.15,58.77,58.9,1495854.0,50.1988,50.2583,49.9354,50.0459,1495854.0
2020-04-14 09:30:00,60.17,60.57,60.02,60.54,737798.0,51.125,51.4648,50.9975,51.4393,737798.0
2020-04-14 09:40:00,60.53,60.62,60.29,60.34,539958.0,51.4308,51.5073,51.2269,51.2694,539958.0
2020-04-14 09:50:00,60.34,60.36,60.01,60.27,435664.0,51.2694,51.2864,50.989,51.2099,435664.0
2020-04-14 10:00:00,60.27,60.36,60.09,60.33,197769.0,51.2099,51.2864,51.057,51.2609,197769.0
2020-04-14 10:10:00,60.32,60.61,60.26,60.6,299884.0,51.2524,51.4988,51.2014,51.4903,299884.0
2020-04-14 10:20:00,60.61,60.63,60.4,60.45,209473.0,51.4988,51.5158,51.3204,51.3629,209473.0
2020-04-14 10:30:00,60.45,60.57,60.37,60.38,293973.0,51.3629,51.4648,51.2949,51.3034,293973.0
2020-04-14 10:40:00,60.39,60.49,60.18,60.23,175325.0,51.3119,51.3968,51.1334,51.1759,175325.0
2020-04-14 10:50:00,60.24,60.3,60.05,60.06,238518.0,51.1844,51.2354,51.023,51.0315,238518.0
2020-04-14 11:00:00,60.06,60.19,59.82,59.89,694406.0,51.0315,51.1419,50.8276,50.887,694406.0
2020-04-14 11:10:00,59.9,59.95,59.59,59.61,427173.0,50.8955,50.938,50.6321,50.6491,427173.0
2020-04-14 11:20:00,59.61,59.92,59.6,59.78,533876.0,50.6491,50.9125,50.6406,50.7936,533876.0
2020-04-14 11:30:00,59.77,59.96,59.74,59.89,675792.0,50.7851,50.9465,50.7596,50.887,675792.0
2020-04-14 11:40:00,59.89,59.99,59.82,59.9,318678.0,50.887,50.972,50.8276,50.8955,318678.0
2020-04-14 11:50:00,59.9,59.95,59.69,59.71,520607.0,50.8955,50.938,50.7171,50.7341,520607.0
2020-04-14 12:00:00,59.72,59.97,59.72,59.94,476110.0,50.7426,50.955,50.7426,50.9295,476110.0
2020-04-14 12:10:00,59.95,60.1,59.86,60.08,243478.0,50.938,51.0655,50.8616,51.0485,243478.0
2020-04-14 12:20:00,60.09,60.11,59.9,59.93,149646.0,51.057,51.074,50.8955,50.921,149646.0
2020-04-14 12:30:00,59.93,60.03,59.93,59.95,126595.0,50.921,51.006,50.921,50.938,126595.0
2020-04-14 12:40:00,59.96,60.01,59.85,59.89,119688.0,50.9465,50.989,50.8531,50.887,119688.0
2020-04-14 12:50:00,59.89,60.03,59.89,59.93,194433.0,50.887,51.006,50.887,50.921,194433.0
2020-04-14 13:00:00,59.93,59.95,59.8,59.92,284362.0,50.921,50.938,50.8106,50.9125,284362.0
2020-04-14 13:10:00,59.92,59.96,59.71,59.72,455121.0,50.9125,50.9465,50.7341,50.7426,455121.0
2020-04-14 13:20:00,59.72,59.88,59.72,59.78,246785.0,50.7426,50.8785,50.7426,50.7936,246785.0
2020-04-14 13:30:00,59.79,60.03,59.78,59.99,202447.0,50.8021,51.006,50.7936,50.972,202447.0
2020-04-14 13:40:00,59.99,60.13,59.99,60.04,151386.0,50.972,51.091,50.972,51.0145,151386.0
2020-04-14 13:50:00,60.03,60.22,60.03,60.17,166419.0,51.006,51.1674,51.006,51.125,166419.0
2020-04-14 14:00:00,60.17,60.18,60.06,60.09,188366.0,51.125,51.1334,51.0315,51.057,188366.0
2020-04-14 14:10:00,60.1,60.21,60.08,60.2,549939.0,51.0655,51.1589,51.0485,51.1504,549939.0
2020-04-14 14:20:00,60.2,60.26,60.09,60.09,185787.0,51.1504,51.2014,51.057,51.057,185787.0
2020-04-14 14:30:00,60.09,60.15,60.01,60.04,170216.0,51.057,51.108,50.989,51.0145,170216.0
2020-04-14 14:40:00,60.05,60.12,60.02,60.07,124638.0,51.023,51.0825,50.9975,51.04,124638.0
2020-04-14 14:50:00,60.07,60.16,60.03,60.13,174394.0,51.04,51.1165,51.006,51.091,174394.0
2020-04-14 15:00:00,60.12,60.12,59.87,59.93,181334.0,51.0825,51.0825,50.87,50.921,181334.0
2020-04-14 15:10:00,59.93,59.96,59.77,59.93,434981.0,50.921,50.9465,50.7851,50.921,434981.0
2020-04-14 15:20:00,59.93,60.22,59.86,60.21,284268.0,50.921,51.1674,50.8616,51.1589,284268.0
2020-04-14 15:30:00,60.21,60.33,60.11,60.3,312405.0,51.1589,51.2609,51.074,51.2354,312405.0
2020-04-14 15:40:00,60.31,60.41,60.28,60.41,487812.0,51.2439,51.3289,51.2184,51.3289,487812.0
2020-04-14 15:50:00,60.41,60.72,60.38,60.65,2804448.0,51.3289,51.5923,51.3034,51.5328,2804448.0
2020-04-15 09:30:00,58.96,59.68,58.96,59.2,873932.0,50.0968,50.7086,50.0968,50.3008,873932.0
2020-04-15 09:40:00,59.19,59.37,59.1,59.28,436813.0,50.2923,50.4452,50.2158,50.3687,436813.0
2020-04-15 09:50:00,59.29,59.47,59.15,59.44,343827.0,50.3772,50.5302,50.2583,50.5047,343827.0
2020-04-15 10:00:00,59.43,59.43,59.03,59.12,204224.0,50.4962,50.4962,50.1563,50.2328,204224.0
2020-04-15 10:10:00,59.12,59.24,58.61,58.62,269482.0,50.2328,50.3348,49.7995,49.808,269482.0
2020-04-15 10:20:00,58.63,58.77,58.49,58.5,188295.0,49.8165,49.9354,49.6975,49.706,188295.0
2020-04-15 10:30:00,58.49,58.65,58.44,58.53,296420.0,49.6975,49.8334,49.655,49.7315,296420.0
2020-04-15 10:40:00,58.53,58.64,58.48,58.58,233001.0,49.7315,49.8249,49.689,49.774,233001.0
2020-04-15 10:50:00,58.57,58.68,58.51,58.59,237556.0,49.7655,49.8589,49.7145,49.7825,237556.0
2020-04-15 11:00:00,58.57,58.62,58.48,58.5,280100.0,49.7655,49.808,49.689,49.706,280100.0
2020-04-15 11:10:00,58.51,58.55,58.39,58.43,208038.0,49.7145,49.7485,49.6125,49.6465,208038.0
2020-04-15 11:20:00,58.4,58.87,58.29,58.86,562269.0,49.621,50.0204,49.5276,50.0119,562269.0
2020-04-15 11:30:00,58.86,59.13,58.84,58.9,450642.0,50.0119,50.2413,49.9949,50.0459,450642.0
2020-04-15 11:40:00,58.9,58.92,58.68,58.72,178202.0,50.0459,50.0629,49.8589,49.8929,178202.0
2020-04-15 11:50:00,58.73,58.87,58.73,58.77,105789.0,49.9014,50.0204,49.9014,49.9354,105789.0
2020-04-15 12:00:00,58.78,58.82,58.5,58.5,200036.0,49.9439,49.9779,49.706,49.706,200036.0
2020-04-15 12:10:00,58.51,58.61,58.44,58.53,148578.0,49.7145,49.7995,49.655,49.7315,148578.0
2020-04-15 12:20:00,58.54,58.74,58.54,58.7,252320.0,49.74,49.9099,49.74,49.8759,252320.0
2020-04-15 12:30:00,58.69,58.72,58.59,58.67,214564.0,49.8674,49.8929,49.7825,49.8504,214564.0
2020-04-15 12:40:00,58.67,58.87,58.66,58.8,150981.0,49.8504,50.0204,49.8419,49.9609,150981.0
2020-04-15 12:50:00,58.8,58.97,58.78,58.79,100390.0,49.9609,50.1053,49.9439,49.9524,100390.0
2020-04-15 13:00:00,58.78,58.93,58.74,58.88,112142.0,49.9439,50.0714,49.9099,50.0289,112142.0
2020-04-15 13:10:00,58.88,59.29,58.88,59.27,125916.0,50.0289,50.3772,50.0289,50.3602,125916.0
2020-04-15 13:20:00,59.26,59.26,59.0,59.03,163189.0,50.3517,50.3517,50.1308,50.1563,163189.0
2020-04-15 13:30:00,59.03,59.05,58.87,58.87,113327.0,50.1563,50.1733,50.0204,50.0204,113327.0
2020-04-15 13:40:00,58.87,58.91,58.8,58.82,131811.0,50.0204,50.0544,49.9609,49.9779,131811.0
2020-04-15 13:50:00,58.83,58.86,58.63,58.64,155874.0,49.9864,50.0119,49.8165,49.8249,155874.0
2020-04-15 14:00:00,58.64,58.99,58.64,58.97,272399.0,49.8249,50.1223,49.8249,50.1053,272399.0
2020-04-15 14:10:00,58.97,59.14,58.95,59.1,176149.0,50.1053,50.2498,50.0883,50.2158,176149.0
2020-04-15 14:20:00,59.1,59.13,58.91,59.05,131288.0,50.2158,50.2413,50.0544,50.1733,131288.0
2020-04-15 14:30:00,59.06,59.18,58.95,59.16,171034.0,50.1818,50.2838,50.0883,50.2668,171034.0
2020-04-15 14:40:00,59.15,59.19,59.03,59.03,276801.0,50.2583,50.2923,50.1563,50.1563,276801.0
2020-04-15 14:50:00,59.03,59.1,58.92,59.08,124958.0,50.1563,50.2158,50.0629,50.1988,124958.0
2020-04-15 15:00:00,59.07,59.11,58.74,58.78,532760.0,50.1903,50.2243,49.9099,49.9439,532760.0
2020-04-15 15:10:00,58.77,58.87,58.69,58.85,530031.0,49.9354,50.0204,49.8674,50.0034,530031.0
2020-04-15 15:20:00,58.85,58.87,58.68,58.77,177706.0,50.0034,50.0204,49.8589,49.9354,177706.0
2020-04-15 15:30:00,58.76,58.87,58.69,58.81,413290.0,49.9269,50.0204,49.8674,49.9694,413290.0
2020-04-15 15:40:00,58.81,58.95,58.57,58.82,759700.0,49.9694,50.0883,49.7655,49.9779,759700.0
2020-04-15 15:50:00,58.81,58.81,58.37,58.59,1410350.0,49.9694,49.9694,49.5955,49.7825,1410350.0
2020-04-16 09:30:00,58.88,59.07,58.7,58.95,437254.0,50.0289,50.1903,49.8759,50.0883,437254.0
2020-04-16 09:40:00,58.96,59.13,58.58,58.59,443773.0,50.0968,50.2413,49.774,49.7825,443773.0
2020-04-16 09:50:00,58.57,58.75,58.24,58.28,576328.0,49.7655,49.9184,49.4851,49.5191,576328.0
2020-04-16 10:00:00,58.29,58.44,58.17,58.18,299152.0,49.5276,49.655,49.4256,49.4341,299152.0
2020-04-16 10:10:00,58.17,58.44,58.06,58.4,233415.0,49.4256,49.655,49.3321,49.621,233415.0
2020-04-16 10:20:00,58.39,58.56,58.36,58.5,191813.0,49.6125,49.757,49.587,49.706,191813.0
2020-04-16 10:30:00,58.49,58.66,58.4,58.41,262274.0,49.6975,49.8419,49.621,49.6295,262274.0
2020-04-16 10:40:00,58.41,58.65,58.38,58.5,213129.0,49.6295,49.8334,49.604,49.706,213129.0
2020-04-16 10:50:00,58.49,58.72,58.38,58.68,198178.0,49.6975,49.8929,49.604,49.8589,198178.0
2020-04-16 11:00:00,58.69,58.88,58.58,58.83,185777.0,49.8674,50.0289,49.774,49.9864,185777.0
2020-04-16 11:10:00,58.83,58.86,58.57,58.64,252649.0,49.9864,50.0119,49.7655,49.8249,252649.0
2020-04-16 11:20:00,58.66,58.72,58.51,58.51,175185.0,49.8419,49.8929,49.7145,49.7145,175185.0
2020-04-16 11:30:00,58.51,58.54,58.39,58.46,140772.0,49.7145,49.74,49.6125,49.672,140772.0
2020-04-16 11:40:00,58.46,58.61,58.46,58.51,122470.0,49.672,49.7995,49.672,49.7145,122470.0
2020-04-16 11:50:00,58.51,58.87,58.49,58.78,536974.0,49.7145,50.0204,49.6975,49.9439,536974.0
2020-04-16 12:00:00,58.77,58.8,58.63,58.65,371256.0,49.9354,49.9609,49.8165,49.8334,371256.0
2020-04-16 12:10:00,58.64,58.72,58.46,58.53,217476.0,49.8249,49.8929,49.672,49.7315,217476.0
2020-04-16 12:20:00,58.52,58.54,58.37,58.52,188169.0,49.723,49.74,49.5955,49.723,188169.0
2020-04-16 12:30:00,58.52,58.52,58.3,58.38,216970.0,49.723,49.723,49.5361,49.604,216970.0
2020-04-16 12:40:00,58.37,58.45,58.33,58.44,312294.0,49.5955,49.6635,49.5615,49.655,312294.0
2020-04-16 12:50:00,58.42,58.62,58.41,58.53,201595.0,49.638,49.808,49.6295,49.7315,201595.0
2020-04-16 13:00:00,58.53,58.59,58.36,58.38,216679.0,49.7315,49.7825,49.587,49.604,216679.0
2020-04-16 13:10:00,58.39,58.59,58.38,58.59,127299.0,49.6125,49.7825,49.604,49.7825,127299.0
2020-04-16 13:20:00,58.58,58.66,58.54,58.63,114324.0,49.774,49.8419,49.74,49.8165,114324.0
2020-04-16 13:30:00,58.63,58.67,58.57,58.57,102685.0,49.8165,49.8504,49.7655,49.7655,102685.0
2020-04-16 13:40:00,58.57,58.7,58.57,58.6,156254.0,49.7655,49.8759,49.7655,49.791,156254.0
2020-04-16 13:50:00,58.59,58.63,58.45,58.56,148876.0,49.7825,49.8165,49.6635,49.757,148876.0
2020-04-16 14:00:00,58.56,58.62,58.42,58.61,111930.0,49.757,49.808,49.638,49.7995,111930.0
2020-04-16 14:10:00,58.6,58.78,58.58,58.69,100126.0,49.791,49.9439,49.774,49.8674,100126.0
2020-04-16 14:20:00,58.7,58.7,58.49,58.53,131574.0,49.8759,49.8759,49.6975,49.7315,131574.0
2020-04-16 14:30:00,58.52,58.78,58.5,58.74,146429.0,49.723,49.9439,49.706,49.9099,146429.0
2020-04-16 14:40:00,58.74,58.77,58.68,58.71,107864.0,49.9099,49.9354,49.8589,49.8844,107864.0
2020-04-16 14:50:00,58.71,58.83,58.64,58.8,124369.0,49.8844,49.9864,49.8249,49.9609,124369.0
2020-04-16 15:00:00,58.8,58.84,58.65,58.66,128491.0,49.9609,49.9949,49.8334,49.8419,128491.0
2020-04-16 15:10:00,58.65,58.76,58.6,58.68,175756.0,49.8334,49.9269,49.791,49.8589,175756.0
2020-04-16 15:20:00,58.68,58.99,58.63,58.97,276174.0,49.8589,50.1223,49.8165,50.1053,276174.0
2020-04-16 15:30:00,58.97,59.04,58.86,58.87,260992.0,50.1053,50.1648,50.0119,50.0204,260992.0
2020-04-16 15:40:00,58.88,58.9,58.75,58.81,370390.0,50.0289,50.0459,49.9184,49.9694,370390.0
2020-04-16 15:50:00,58.8,58.89,58.62,58.64,910039.0,49.9609,50.0374,49.808,49.8249,910039.0
2020-04-17 09:30:00,59.89,60.0,59.38,59.86,415100.0,50.887,50.9805,50.4537,50.8616,415100.0
2020-04-17 09:40:00,59.85,59.9,59.72,59.79,475504.0,50.8531,50.8955,50.7426,50.8021,475504.0
2020-04-17 09:50:00,59.78,59.98,59.59,59.88,321906.0,50.7936,50.9635,50.6321,50.8785,321906.0
2020-04-17 10:00:00,59.86,59.9,59.46,59.48,294058.0,50.8616,50.8955,50.5217,50.5387,294058.0
2020-04-17 10:10:00,59.49,59.52,59.07,59.11,518960.0,50.5472,50.5727,50.1903,50.2243,518960.0
2020-04-17 10:20:00,59.1,59.28,59.09,59.16,123240.0,50.2158,50.3687,50.2073,50.2668,123240.0
2020-04-17 10:30:00,59.16,59.33,59.15,59.33,179304.0,50.2668,50.4112,50.2583,50.4112,179304.0
2020-04-17 10:40:00,59.33,59.43,59.22,59.27,277134.0,50.4112,50.4962,50.3178,50.3602,277134.0
2020-04-17 10:50:00,59.27,59.53,59.26,59.44,314320.0,50.3602,50.5812,50.3517,50.5047,314320.0
2020-04-17 11:00:00,59.44,59.5,59.38,59.44,168521.0,50.5047,50.5557,50.4537,50.5047,168521.0
2020-04-17 11:10:00,59.43,59.46,59.12,59.26,129355.0,50.4962,50.5217,50.2328,50.3517,129355.0
2020-04-17 11:20:00,59.26,59.27,59.09,59.2,175212.0,50.3517,50.3602,50.2073,50.3008,175212.0
2020-04-17 11:30:00,59.2,59.56,59.18,59.54,132475.0,50.3008,50.6067,50.2838,50.5897,132475.0
2020-04-17 11:40:00,59.53,59.69,59.49,59.67,227686.0,50.5812,50.7171,50.5472,50.7001,227686.0
2020-04-17 11:50:00,59.66,59.67,59.51,59.55,237000.0,50.6916,50.7001,50.5642,50.5982,237000.0
2020-04-17 12:00:00,59.56,59.61,59.45,59.59,148603.0,50.6067,50.6491,50.5132,50.6321,148603.0
2020-04-17 12:10:00,59.58,59.73,59.52,59.72,157176.0,50.6236,50.7511,50.5727,50.7426,157176.0
2020-04-17 12:20:00,59.73,59.75,59.67,59.72,138275.0,50.7511,50.7681,50.7001,50.7426,138275.0
2020-04-17 12:30:00,59.73,59.95,59.64,59.92,200318.0,50.7511,50.938,50.6746,50.9125,200318.0
2020-04-17 12:40:00,59.91,59.96,59.87,59.95,193963.0,50.904,50.9465,50.87,50.938,193963.0
2020-04-17 12:50:00,59.95,60.03,59.84,59.84,138804.0,50.938,51.006,50.8446,50.8446,138804.0
2020-04-17 13:00:00,59.83,59.94,59.79,59.93,100463.0,50.8361,50.9295,50.8021,50.921,100463.0
2020-04-17 13:10:00,59.93,59.93,59.8,59.9,216699.0,50.921,50.921,50.8106,50.8955,216699.0
2020-04-17 13:20:00,59.9,59.9,59.7,59.7,100076.0,50.8955,50.8955,50.7256,50.7256,100076.0
2020-04-17 13:30:00,59.71,59.81,59.7,59.78,134911.0,50.7341,50.8191,50.7256,50.7936,134911.0
2020-04-17 13:40:00,59.77,59.79,59.6,59.64,130655.0,50.7851,50.8021,50.6406,50.6746,130655.0
2020-04-17 13:50:00,59.64,59.8,59.62,59.79,86749.0,50.6746,50.8106,50.6576,50.8021,86749.0
2020-04-17 14:00:00,59.78,59.83,59.73,59.79,164165.0,50.7936,50.8361,50.7511,50.8021,164165.0
2020-04-17 14:10:00,59.77,59.79,59.52,59.61,410773.0,50.7851,50.8021,50.5727,50.6491,410773.0
2020-04-17 14:20:00,59.62,59.73,59.6,59.61,116530.0,50.6576,50.7511,50.6406,50.6491,116530.0
2020-04-17 14:30:00,59.6,59.6,59.48,59.55,188918.0,50.6406,50.6406,50.5387,50.5982,188918.0
2020-04-17 14:40:00,59.55,59.66,59.49,59.66,119532.0,50.5982,50.6916,50.5472,50.6916,119532.0
2020-04-17 14:50:00,59.66,59.71,59.59,59.7,97379.0,50.6916,50.7341,50.6321,50.7256,97379.0
2020-04-17 15:00:00,59.7,59.78,59.68,59.78,141641.0,50.7256,50.7936,50.7086,50.7936,141641.0
2020-04-17 15:10:00,59.78,60.0,59.76,60.0,151401.0,50.7936,50.9805,50.7766,50.9805,151401.0
2020-04-17 15:20:00,60.0,60.11,59.91,60.1,157308.0,50.9805,51.074,50.904,51.0655,157308.0
2020-04-17 15:30:00,60.1,60.34,60.1,60.34,185045.0,51.0655,51.2694,51.0655,51.2694,185045.0
2020-04-17 15:40:00,60.34,60.58,60.27,60.58,721180.0,51.2694,51.4733,51.2099,51.4733,721180.0
2020-04-17 15:50:00,60.58,60.85,60.44,60.55,1189371.0,51.4733,51.7027,51.3544,51.4478,1189371.0
2020-04-20 09:30:00,60.15,60.15,59.67,59.78,651268.0,51.108,51.108,50.7001,50.7936,651268.0
2020-04-20 09:40:00,59.79,60.0,59.71,59.85,583738.0,50.8021,50.9805,50.7341,50.8531,583738.0
2020-04-20 09:50:00,59.84,60.02,59.78,59.88,272312.0,50.8446,50.9975,50.7936,50.8785,272312.0
2020-04-20 10:00:00,59.85,59.85,59.54,59.64,303259.0,50.8531,50.8531,50.5897,50.6746,303259.0
2020-04-20 10:10:00,59.63,59.7,59.31,59.38,223913.0,50.6661,50.7256,50.3942,50.4537,223913.0
2020-04-20 10:20:00,59.37,59.46,59.34,59.37,206272.0,50.4452,50.5217,50.4197,50.4452,206272.0
2020-04-20 10:30:00,59.36,59.4,59.08,59.09,250434.0,50.4367,50.4707,50.1988,50.2073,250434.0
2020-04-20 10:40:00,59.09,59.47,59.06,59.38,170462.0,50.2073,50.5302,50.1818,50.4537,170462.0
2020-04-20 10:50:00,59.38,59.56,59.38,59.4,195217.0,50.4537,50.6067,50.4537,50.4707,195217.0
2020-04-20 11:00:00,59.38,59.46,59.33,59.36,194199.0,50.4537,50.5217,50.4112,50.4367,194199.0
2020-04-20 11:10:00,59.36,59.41,59.14,59.22,150036.0,50.4367,50.4792,50.2498,50.3178,150036.0
2020-04-20 11:20:00,59.23,59.38,59.17,59.37,781974.0,50.3263,50.4537,50.2753,50.4452,781974.0
2020-04-20 11:30:00,59.36,59.55,59.28,59.54,223143.0,50.4367,50.5982,50.3687,50.5897,223143.0
2020-04-20 11:40:00,59.54,59.57,59.49,59.52,126669.0,50.5897,50.6151,50.5472,50.5727,126669.0
2020-04-20 11:50:00,59.52,59.61,59.41,59.45,178091.0,50.5727,50.6491,50.4792,50.5132,178091.0
2020-04-20 12:00:00,59.45,59.53,59.36,59.53,127253.0,50.5132,50.5812,50.4367,50.5812,127253.0
2020-04-20 12:10:00,59.52,59.54,59.35,59.35,168643.0,50.5727,50.5897,50.4282,50.4282,168643.0
2020-04-20 12:20:00,59.35,59.44,59.33,59.38,214770.0,50.4282,50.5047,50.4112,50.4537,214770.0
2020-04-20 12:30:00,59.38,59.57,59.38,59.54,191593.0,50.4537,50.6151,50.4537,50.5897,191593.0
2020-04-20 12:40:00,59.55,59.56,59.41,59.49,107988.0,50.5982,50.6067,50.4792,50.5472,107988.0
2020-04-20 12:50:00,59.49,59.54,59.38,59.4,131762.0,50.5472,50.5897,50.4537,50.4707,131762.0
2020-04-20 13:00:00,59.4,59.41,59.22,59.28,144345.0,50.4707,50.4792,50.3178,50.3687,144345.0
2020-04-20 13:10:00,59.28,59.28,59.07,59.08,219591.0,50.3687,50.3687,50.1903,50.1988,219591.0
2020-04-20 13:20:00,59.08,59.09,58.9,58.96,254559.0,50.1988,50.2073,50.0459,50.0968,254559.0
2020-04-20 13:30:00,58.96,58.97,58.82,58.91,234652.0,50.0968,50.1053,49.9779,50.0544,234652.0
2020-04-20 13:40:00,58.91,59.03,58.9,58.93,233074.0,50.0544,50.1563,50.0459,50.0714,233074.0
2020-04-20 13:50:00,58.94,59.04,58.91,58.99,204918.0,50.0799,50.1648,50.0544,50.1223,204918.0
2020-04-20 14:00:00,58.98,59.01,58.83,58.83,204032.0,50.1138,50.1393,49.9864,49.9864,204032.0
2020-04-20 14:10:00,58.83,58.85,58.62,58.64,234566.0,49.9864,50.0034,49.808,49.8249,234566.0
2020-04-20 14:20:00,58.64,58.68,58.5,58.51,195846.0,49.8249,49.8589,49.706,49.7145,195846.0
2020-04-20 14:30:00,58.51,58.75,58.51,58.62,502270.0,49.7145,49.9184,49.7145,49.808,502270.0
2020-04-20 14:40:00,58.65,58.66,58.47,58.65,562170.0,49.8334,49.8419,49.6805,49.8334,562170.0
2020-04-20 14:50:00,58.64,58.64,58.2,58.21,398959.0,49.8249,49.8249,49.4511,49.4596,398959.0
2020-04-20 15:00:00,58.21,58.44,58.14,58.24,402665.0,49.4596,49.655,49.4001,49.4851,402665.0
2020-04-20 15:10:00,58.25,58.38,58.2,58.2,422406.0,49.4936,49.604,49.4511,49.4511,422406.0
2020-04-20 15:20:00,58.2,58.4,58.18,58.39,425266.0,49.4511,49.621,49.4341,49.6125,425266.0
2020-04-20 15:30:00,58.39,58.54,58.27,58.27,692621.0,49.6125,49.74,49.5106,49.5106,692621.0
2020-04-20 15:40:00,58.27,58.42,58.27,58.35,710123.0,49.5106,49.638,49.5106,49.5785,710123.0
2020-04-20 15:50:00,58.36,58.38,58.15,58.22,1350340.0,49.587,49.604,49.4086,49.4681,1350340.0
2020-04-21 09:30:00,57.19,57.48,57.14,57.32,565372.0,48.5929,48.8393,48.5504,48.7034,565372.0
2020-04-21 09:40:00,57.32,57.6,57.25,57.55,477151.0,48.7034,48.9413,48.6439,48.8988,477151.0
2020-04-21 09:50:00,57.55,57.97,57.54,57.81,456745.0,48.8988,49.2557,48.8903,49.1197,456745.0
2020-04-21 10:00:00,57.82,57.84,57.48,57.52,433904.0,49.1282,49.1452,48.8393,48.8733,433904.0
2020-04-21 10:10:00,57.51,57.56,57.3,57.41,212430.0,48.8648,48.9073,48.6864,48.7798,212430.0
2020-04-21 10:20:00,57.41,57.75,57.41,57.7,265567.0,48.7798,49.0687,48.7798,49.0263,265567.0
2020-04-21 10:30:00,57.7,57.76,57.36,57.39,314417.0,49.0263,49.0772,48.7374,48.7629,314417.0
2020-04-21 10:40:00,57.39,57.51,57.3,57.43,282674.0,48.7629,48.8648,48.6864,48.7968,282674.0
2020-04-21 10:50:00,57.43,57.64,57.4,57.4,517478.0,48.7968,48.9753,48.7714,48.7714,517478.0
2020-04-21 11:00:00,57.4,57.4,57.11,57.35,1055642.0,48.7714,48.7714,48.5249,48.7289,1055642.0
2020-04-21 11:10:00,57.34,57.4,57.19,57.4,321567.0,48.7204,48.7714,48.5929,48.7714,321567.0
2020-04-21 11:20:00,57.39,57.53,56.97,57.05,270182.0,48.7629,48.8818,48.406,48.474,270182.0
2020-04-21 11:30:00,57.07,57.28,56.96,57.04,248422.0,48.491,48.6694,48.3975,48.4655,248422.0
2020-04-21 11:40:00,57.04,57.04,56.82,56.86,751134.0,48.4655,48.4655,48.2785,48.3125,751134.0
2020-04-21 11:50:00,56.86,57.08,56.82,57.01,492684.0,48.3125,48.4995,48.2785,48.44,492684.0
2020-04-21 12:00:00,57.01,57.04,56.88,57.02,175652.0,48.44,48.4655,48.3295,48.4485,175652.0
2020-04-21 12:10:00,57.03,57.16,56.96,57.01,168301.0,48.457,48.5674,48.3975,48.44,168301.0
2020-04-21 12:20:00,57.01,57.09,56.89,56.9,167963.0,48.44,48.508,48.338,48.3465,167963.0
2020-04-21 12:30:00,56.9,56.91,56.65,56.69,284077.0,48.3465,48.355,48.1341,48.1681,284077.0
2020-04-21 12:40:00,56.7,56.84,56.65,56.84,179736.0,48.1766,48.2955,48.1341,48.2955,179736.0
2020-04-21 12:50:00,56.84,57.02,56.82,57.0,166066.0,48.2955,48.4485,48.2785,48.4315,166066.0
2020-04-21 13:00:00,56.99,57.08,56.86,56.88,175505.0,48.423,48.4995,48.3125,48.3295,175505.0
2020-04-21 13:10:00,56.89,56.91,56.72,56.82,155872.0,48.338,48.355,48.1936,48.2785,155872.0
2020-04-21 13:20:00,56.82,57.02,56.8,56.98,203571.0,48.2785,48.4485,48.2615,48.4145,203571.0
2020-04-21 13:30:00,56.98,57.07,56.87,57.05,197457.0,48.4145,48.491,48.321,48.474,197457.0
2020-04-21 13:40:00,57.04,57.15,56.88,56.91,315741.0,48.4655,48.5589,48.3295,48.355,315741.0
2020-04-21 13:50:00,56.91,57.0,56.82,56.88,146761.0,48.355,48.4315,48.2785,48.3295,146761.0
2020-04-21 14:00:00,56.88,57.08,56.83,57.02,162070.0,48.3295,48.4995,48.287,48.4485,162070.0
2020-04-21 14:10:00,57.02,57.09,56.91,56.95,257615.0,48.4485,48.508,48.355,48.389,257615.0
2020-04-21 14:20:00,56.94,57.27,56.92,57.08,375017.0,48.3805,48.6609,48.3635,48.4995,375017.0
2020-04-21 14:30:00,57.08,57.11,56.82,56.85,156205.0,48.4995,48.5249,48.2785,48.304,156205.0
2020-04-21 14:40:00,56.85,56.85,56.69,56.76,241407.0,48.304,48.304,48.1681,48.2276,241407.0
2020-04-21 14:50:00,56.76,56.9,56.72,56.78,452857.0,48.2276,48.3465,48.1936,48.2446,452857.0
2020-04-21 15:00:00,56.78,56.95,56.64,56.66,357266.0,48.2446,48.389,48.1256,48.1426,357266.0
2020-04-21 15:10:00,56.66,57.17,56.66,57.15,523616.0,48.1426,48.5759,48.1426,48.5589,523616.0
2020-04-21 15:20:00,57.15,57.24,57.09,57.16,258220.0,48.5589,48.6354,48.508,48.5674,258220.0
2020-04-21 15:30:00,57.15,57.53,57.05,57.31,704512.0,48.5589,48.8818,48.474,48.6949,704512.0
2020-04-21 15:40:00,57.31,57.36,57.03,57.03,703784.0,48.6949,48.7374,48.457,48.457,703784.0
2020-04-21 15:50:00,57.03,57.49,56.82,57.27,3546926.0,48.457,48.8478,48.2785,48.6609,3546926.0
2020-04-22 09:30:00,58.36,58.6,58.03,58.44,944467.0,49.587,49.791,49.3066,49.655,944467.0
2020-04-22 09:40:00,58.43,58.47,58.16,58.17,716571.0,49.6465,49.6805,49.4171,49.4256,716571.0
2020-04-22 09:50:00,58.17,58.25,57.97,58.21,332512.0,49.4256,49.4936,49.2557,49.4596,332512.0
2020-04-22 10:00:00,58.2,58.25,57.97,58.16,147175.0,49.4511,49.4936,49.2557,49.4171,147175.0
2020-04-22 10:10:00,58.15,58.38,58.1,58.2,192180.0,49.4086,49.604,49.3661,49.4511,192180.0
2020-04-22 10:20:00,58.2,58.49,58.19,58.44,303376.0,49.4511,49.6975,49.4426,49.655,303376.0
2020-04-22 10:30:00,58.45,58.78,58.43,58.76,333712.0,49.6635,49.9439,49.6465,49.9269,333712.0
2020-04-22 10:40:00,58.74,58.74,58.49,58.54,417297.0,49.9099,49.9099,49.6975,49.74,417297.0
2020-04-22 10:50:00,58.53,58.56,58.37,58.42,133005.0,49.7315,49.757,49.5955,49.638,133005.0
2020-04-22 11:00:00,58.42,58.44,58.3,58.4,176837.0,49.638,49.655,49.5361,49.621,176837.0
2020-04-22 11:10:00,58.41,58.83,58.4,58.78,221853.0,49.6295,49.9864,49.621,49.9439,221853.0
2020-04-22 11:20:00,58.79,58.8,58.68,58.75,166739.0,49.9524,49.9609,49.8589,49.9184,166739.0
2020-04-22 11:30:00,58.74,58.82,58.61,58.66,539501.0,49.9099,49.9779,49.7995,49.8419,539501.0
2020-04-22 11:40:00,58.65,58.97,58.62,58.96,495213.0,49.8334,50.1053,49.808,50.0968,495213.0
2020-04-22 11:50:00,58.96,59.02,58.89,59.02,760274.0,50.0968,50.1478,50.0374,50.1478,760274.0
2020-04-22 12:00:00,59.02,59.1,58.79,58.8,500709.0,50.1478,50.2158,49.9524,49.9609,500709.0
2020-04-22 12:10:00,58.8,58.99,58.8,58.99,200613.0,49.9609,50.1223,49.9609,50.1223,200613.0
2020-04-22 12:20:00,58.99,59.03,58.89,58.98,272989.0,50.1223,50.1563,50.0374,50.1138,272989.0
2020-04-22 12:30:00,58.98,59.01,58.8,58.91,136353.0,50.1138,50.1393,49.9609,50.0544,136353.0
2020-04-22 12:40:00,58.92,59.02,58.89,58.91,85365.0,50.0629,50.1478,50.0374,50.0544,85365.0
2020-04-22 12:50:00,58.92,58.94,58.83,58.84,160466.0,50.0629,50.0799,49.9864,49.9949,160466.0
2020-04-22 13:00:00,58.85,58.91,58.78,58.79,100800.0,50.0034,50.0544,49.9439,49.9524,100800.0
2020-04-22 13:10:00,58.78,58.89,58.78,58.88,113447.0,49.9439,50.0374,49.9439,50.0289,113447.0
2020-04-22 13:20:00,58.88,59.04,58.86,59.04,444516.0,50.0289,50.1648,50.0119,50.1648,444516.0
2020-04-22 13:30:00,59.05,59.1,59.0,59.0,435129.0,50.1733,50.2158,50.1308,50.1308,435129.0
2020-04-22 13:40:00,59.0,59.13,58.99,59.04,531904.0,50.1308,50.2413,50.1223,50.1648,531904.0
2020-04-22 13:50:00,59.03,59.17,58.98,58.99,186498.0,50.1563,50.2753,50.1138,50.1223,186498.0
2020-04-22 14:00:00,58.99,59.06,58.89,58.97,172422.0,50.1223,50.1818,50.0374,50.1053,172422.0
2020-04-22 14:10:00,58.97,58.98,58.85,58.88,149436.0,50.1053,50.1138,50.0034,50.0289,149436.0
2020-04-22 14:20:00,58.89,59.01,58.87,58.92,323977.0,50.0374,50.1393,50.0204,50.0629,323977.0
2020-04-22 14:30:00,58.93,59.09,58.92,59.0,106309.0,50.0714,50.2073,50.0629,50.1308,106309.0
2020-04-22 14:40:00,59.0,59.11,58.99,59.07,173231.0,50.1308,50.2243,50.1223,50.1903,173231.0
2020-04-22 14:50:00,59.07,59.19,59.03,59.1,461871.0,50.1903,50.2923,50.1563,50.2158,461871.0
2020-04-22 15:00:00,59.1,59.17,59.05,59.16,229784.0,50.2158,50.2753,50.1733,50.2668,229784.0
2020-04-22 15:10:00,59.16,59.16,59.01,59.12,275184.0,50.2668,50.2668,50.1393,50.2328,275184.0
2020-04-22 15:20:00,59.11,59.23,59.1,59.14,154094.0,50.2243,50.3263,50.2158,50.2498,154094.0
2020-04-22 15:30:00,59.14,59.23,59.1,59.18,322389.0,50.2498,50.3263,50.2158,50.2838,322389.0
2020-04-22 15:40:00,59.19,59.24,59.07,59.22,506407.0,50.2923,50.3348,50.1903,50.3178,506407.0
2020-04-22 15:50:00,59.23,59.42,58.9,58.94,2401178.0,50.3263,50.4877,50.0459,50.0799,2401178.0
2020-04-23 09:30:00,59.13,59.28,58.81,59.14,411279.0,50.2413,50.3687,49.9694,50.2498,411279.0
2020-04-23 09:40:00,59.14,59.29,58.95,58.97,223385.0,50.2498,50.3772,50.0883,50.1053,223385.0
2020-04-23 09:50:00,58.97,58.97,58.73,58.79,210667.0,50.1053,50.1053,49.9014,49.9524,210667.0
2020-04-23 10:00:00,58.8,58.99,58.61,58.73,304641.0,49.9609,50.1223,49.7995,49.9014,304641.0
2020-04-23 10:10:00,58.72,58.86,58.67,58.84,173711.0,49.8929,50.0119,49.8504,49.9949,173711.0
2020-04-23 10:20:00,58.84,58.93,58.55,58.62,223985.0,49.9949,50.0714,49.7485,49.808,223985.0
2020-04-23 10:30:00,58.63,58.74,58.54,58.67,178592.0,49.8165,49.9099,49.74,49.8504,178592.0
2020-04-23 10:40:00,58.67,58.91,58.62,58.76,298429.0,49.8504,50.0544,49.808,49.9269,298429.0
2020-04-23 10:50:00,58.77,58.82,58.42,58.51,433789.0,49.9354,49.9779,49.638,49.7145,433789.0
2020-04-23 11:00:00,58.52,58.53,58.31,58.45,145466.0,49.723,49.7315,49.5446,49.6635,145466.0
2020-04-23 11:10:00,58.45,58.5,58.35,58.42,238583.0,49.6635,49.706,49.5785,49.638,238583.0
2020-04-23 11:20:00,58.42,58.48,58.27,58.27,151753.0,49.638,49.689,49.5106,49.5106,151753.0
2020-04-23 11:30:00,58.28,58.29,58.11,58.24,505283.0,49.5191,49.5276,49.3746,49.4851,505283.0
2020-04-23 11:40:00,58.23,58.27,58.11,58.12,288637.0,49.4766,49.5106,49.3746,49.3831,288637.0
2020-04-23 11:50:00,58.12,58.22,58.03,58.13,172950.0,49.3831,49.4681,49.3066,49.3916,172950.0
2020-04-23 12:00:00,58.13,58.28,58.08,58.27,118042.0,49.3916,49.5191,49.3491,49.5106,118042.0
2020-04-23 12:10:00,58.27,58.28,58.18,58.21,138167.0,49.5106,49.5191,49.4341,49.4596,138167.0
2020-04-23 12:20:00,58.21,58.39,58.19,58.32,122637.0,49.4596,49.6125,49.4426,49.5531,122637.0
2020-04-23 12:30:00,58.32,58.46,58.27,58.44,96706.0,49.5531,49.672,49.5106,49.655,96706.0
2020-04-23 12:40:00,58.44,58.45,57.63,58.01,960891.0,49.655,49.6635,48.9668,49.2897,960891.0
2020-04-23 12:50:00,58.0,58.11,57.73,57.94,576120.0,49.2812,49.3746,49.0517,49.2302,576120.0
2020-04-23 13:00:00,57.94,58.14,57.91,58.0,324315.0,49.2302,49.4001,49.2047,49.2812,324315.0
2020-04-23 13:10:00,58.0,58.17,57.99,58.02,249744.0,49.2812,49.4256,49.2727,49.2982,249744.0
2020-04-23 13:20:00,58.02,58.04,57.86,58.0,303617.0,49.2982,49.3151,49.1622,49.2812,303617.0
2020-04-23 13:30:00,58.0,58.13,57.97,58.09,190366.0,49.2812,49.3916,49.2557,49.3576,190366.0
2020-04-23 13:40:00,58.09,58.15,57.82,57.84,176739.0,49.3576,49.4086,49.1282,49.1452,176739.0
2020-04-23 13:50:00,57.84,58.03,57.83,57.99,219092.0,49.1452,49.3066,49.1367,49.2727,219092.0
2020-04-23 14:00:00,57.98,58.02,57.85,57.89,154911.0,49.2642,49.2982,49.1537,49.1877,154911.0
2020-04-23 14:10:00,57.89,58.2,57.78,58.16,138417.0,49.1877,49.4511,49.0942,49.4171,138417.0
2020-04-23 14:20:00,58.16,58.31,58.15,58.27,163726.0,49.4171,49.5446,49.4086,49.5106,163726.0
2020-04-23 14:30:00,58.27,58.36,58.12,58.12,231489.0,49.5106,49.587,49.3831,49.3831,231489.0
2020-04-23 14:40:00,58.13,58.31,58.13,58.18,144408.0,49.3916,49.5446,49.3916,49.4341,144408.0
2020-04-23 14:50:00,58.18,58.43,58.18,58.4,283385.0,49.4341,49.6465,49.4341,49.621,283385.0
2020-04-23 15:00:00,58.39,58.43,58.25,58.25,358957.0,49.6125,49.6465,49.4936,49.4936,358957.0
2020-04-23 15:10:00,58.25,58.25,57.93,57.96,184023.0,49.4936,49.4936,49.2217,49.2472,184023.0
2020-04-23 15:20:00,57.96,58.08,57.88,58.07,246374.0,49.2472,49.3491,49.1792,49.3406,246374.0
2020-04-23 15:30:00,58.07,58.26,57.95,58.14,300590.0,49.3406,49.5021,49.2387,49.4001,300590.0
2020-04-23 15:40:00,58.14,58.22,58.01,58.17,278718.0,49.4001,49.4681,49.2897,49.4256,278718.0
2020-04-23 15:50:00,58.18,58.21,57.89,57.94,1167663.0,49.4341,49.4596,49.1877,49.2302,1167663.0
2020-04-24 09:30:00,58.06,58.13,57.78,57.94,324228.0,49.3321,49.3916,49.0942,49.2302,324228.0
2020-04-24 09:40:00,57.94,57.94,57.58,57.69,468103.0,49.2302,49.2302,48.9243,49.0178,468103.0
2020-04-24 09:50:00,57.69,57.75,57.53,57.59,417302.0,49.0178,49.0687,48.8818,48.9328,417302.0
2020-04-24 10:00:00,57.59,57.84,57.43,57.43,166732.0,48.9328,49.1452,48.7968,48.7968,166732.0
2020-04-24 10:10:00,57.43,57.67,57.41,57.56,592361.0,48.7968,49.0008,48.7798,48.9073,592361.0
2020-04-24 10:20:00,57.56,57.65,57.51,57.6,157476.0,48.9073,48.9838,48.8648,48.9413,157476.0
2020-04-24 10:30:00,57.58,57.78,57.53,57.7,188031.0,48.9243,49.0942,48.8818,49.0263,188031.0
2020-04-24 10:40:00,57.7,57.73,57.53,57.58,87055.0,49.0263,49.0517,48.8818,48.9243,87055.0
2020-04-24 10:50:00,57.58,57.66,57.45,57.46,114449.0,48.9243,48.9923,48.8138,48.8223,114449.0
2020-04-24 11:00:00,57.45,57.51,57.34,57.41,201222.0,48.8138,48.8648,48.7204,48.7798,201222.0
2020-04-24 11:10:00,57.42,57.49,57.31,57.48,180910.0,48.7883,48.8478,48.6949,48.8393,180910.0
2020-04-24 11:20:00,57.48,57.57,57.4,57.51,107629.0,48.8393,48.9158,48.7714,48.8648,107629.0
2020-04-24 11:30:00,57.51,57.61,57.41,57.56,101700.0,48.8648,48.9498,48.7798,48.9073,101700.0
2020-04-24 11:40:00,57.56,57.56,57.42,57.45,211341.0,48.9073,48.9073,48.7883,48.8138,211341.0
2020-04-24 11:50:00,57.45,57.48,57.35,57.37,77200.0,48.8138,48.8393,48.7289,48.7459,77200.0
2020-04-24 12:00:00,57.37,57.49,57.32,57.48,94893.0,48.7459,48.8478,48.7034,48.8393,94893.0
2020-04-24 12:10:00,57.48,57.58,57.44,57.56,324929.0,48.8393,48.9243,48.8053,48.9073,324929.0
2020-04-24 12:20:00,57.56,57.65,57.45,57.63,129407.0,48.9073,48.9838,48.8138,48.9668,129407.0
2020-04-24 12:30:00,57.64,57.66,57.44,57.61,81118.0,48.9753,48.9923,48.8053,48.9498,81118.0
2020-04-24 12:40:00,57.61,57.78,57.59,57.77,234268.0,48.9498,49.0942,48.9328,49.0857,234268.0
2020-04-24 12:50:00,57.76,57.77,57.68,57.71,137356.0,49.0772,49.0857,49.0093,49.0348,137356.0
2020-04-24 13:00:00,57.7,57.7,57.61,57.68,75692.0,49.0263,49.0263,48.9498,49.0093,75692.0
2020-04-24 13:10:00,57.68,57.8,57.68,57.8,86055.0,49.0093,49.1112,49.0093,49.1112,86055.0
2020-04-24 13:20:00,57.8,57.9,57.77,57.9,82072.0,49.1112,49.1962,49.0857,49.1962,82072.0
2020-04-24 13:30:00,57.91,57.91,57.81,57.86,125874.0,49.2047,49.2047,49.1197,49.1622,125874.0
2020-04-24 13:40:00,57.87,57.88,57.78,57.8,107481.0,49.1707,49.1792,49.0942,49.1112,107481.0
2020-04-24 13:50:00,57.79,57.97,57.76,57.97,98403.0,49.1027,49.2557,49.0772,49.2557,98403.0
2020-04-24 14:00:00,57.96,58.13,57.9,58.06,259657.0,49.2472,49.3916,49.1962,49.3321,259657.0
2020-04-24 14:10:00,58.06,58.08,57.98,58.02,197023.0,49.3321,49.3491,49.2642,49.2982,197023.0
2020-04-24 14:20:00,58.02,58.03,57.88,57.93,113677.0,49.2982,49.3066,49.1792,49.2217,113677.0
2020-04-24 14:30:00,57.93,58.11,57.91,58.1,143368.0,49.2217,49.3746,49.2047,49.3661,143368.0
2020-04-24 14:40:00,58.1,58.14,58.05,58.1,95713.0,49.3661,49.4001,49.3236,49.3661,95713.0
2020-04-24 14:50:00,58.1,58.13,58.04,58.11,100039.0,49.3661,49.3916,49.3151,49.3746,100039.0
2020-04-24 15:00:00,58.11,58.19,57.97,58.19,296082.0,49.3746,49.4426,49.2557,49.4426,296082.0
2020-04-24 15:10:00,58.18,58.22,58.01,58.13,144169.0,49.4341,49.4681,49.2897,49.3916,144169.0
2020-04-24 15:20:00,58.13,58.33,58.1,58.32,239097.0,49.3916,49.5615,49.3661,49.5531,239097.0
2020-04-24 15:30:00,58.32,58.39,58.26,58.36,185392.0,49.5531,49.6125,49.5021,49.587,185392.0
2020-04-24 15:40:00,58.35,58.57,58.33,58.36,1417392.0,49.5785,49.7655,49.5615,49.587,1417392.0
2020-04-24 15:50:00,58.37,58.4,58.1,58.3,2228963.0,49.5955,49.621,49.3661,49.5361,2228963.0
2020-04-27 09:30:00,58.66,59.06,58.66,58.96,284856.0,49.8419,50.1818,49.8419,50.0968,284856.0
2020-04-27 09:40:00,58.95,58.95,58.68,58.75,452215.0,50.0883,50.0883,49.8589,49.9184,452215.0
2020-04-27 09:50:00,58.75,58.76,58.6,58.69,233869.0,49.9184,49.9269,49.791,49.8674,233869.0
2020-04-27 10:00:00,58.7,58.96,58.65,58.74,207492.0,49.8759,50.0968,49.8334,49.9099,207492.0
2020-04-27 10:10:00,58.73,58.78,58.61,58.78,268675.0,49.9014,49.9439,49.7995,49.9439,268675.0
2020-04-27 10:20:00,58.79,58.96,58.78,58.95,253773.0,49.9524,50.0968,49.9439,50.0883,253773.0
2020-04-27 10:30:00,58.95,59.03,58.89,58.92,231646.0,50.0883,50.1563,50.0374,50.0629,231646.0
2020-04-27 10:40:00,58.93,59.1,58.89,59.06,249206.0,50.0714,50.2158,50.0374,50.1818,249206.0
2020-04-27 10:50:00,59.06,59.16,58.93,58.95,217969.0,50.1818,50.2668,50.0714,50.0883,217969.0
2020-04-27 11:00:00,58.95,58.99,58.76,58.91,188874.0,50.0883,50.1223,49.9269,50.0544,188874.0
2020-04-27 11:10:00,58.9,58.96,58.82,58.96,196619.0,50.0459,50.0968,49.9779,50.0968,196619.0
2020-04-27 11:20:00,58.96,59.02,58.89,58.92,169662.0,50.0968,50.1478,50.0374,50.0629,169662.0
2020-04-27 11:30:00,58.92,59.17,58.91,59.12,157358.0,50.0629,50.2753,50.0544,50.2328,157358.0
2020-04-27 11:40:00,59.12,59.22,59.11,59.19,191674.0,50.2328,50.3178,50.2243,50.2923,191674.0
2020-04-27 11:50:00,59.19,59.33,59.19,59.28,273274.0,50.2923,50.4112,50.2923,50.3687,273274.0
2020-04-27 12:00:00,59.27,59.31,59.15,59.21,144783.0,50.3602,50.3942,50.2583,50.3093,144783.0
2020-04-27 12:10:00,59.2,59.25,59.16,59.25,99318.0,50.3008,50.3433,50.2668,50.3433,99318.0
2020-04-27 12:20:00,59.23,59.27,59.16,59.26,138597.0,50.3263,50.3602,50.2668,50.3517,138597.0
2020-04-27 12:30:00,59.26,59.36,59.24,59.29,141788.0,50.3517,50.4367,50.3348,50.3772,141788.0
2020-04-27 12:40:00,59.29,59.31,59.2,59.2,96276.0,50.3772,50.3942,50.3008,50.3008,96276.0
2020-04-27 12:50:00,59.21,59.24,59.13,59.2,70140.0,50.3093,50.3348,50.2413,50.3008,70140.0
2020-04-27 13:00:00,59.19,59.2,59.07,59.14,218188.0,50.2923,50.3008,50.1903,50.2498,218188.0
2020-04-27 13:10:00,59.14,59.15,59.0,59.03,113838.0,50.2498,50.2583,50.1308,50.1563,113838.0
2020-04-27 13:20:00,59.03,59.08,58.94,58.96,117819.0,50.1563,50.1988,50.0799,50.0968,117819.0
2020-04-27 13:30:00,58.96,59.06,58.96,59.05,126648.0,50.0968,50.1818,50.0968,50.1733,126648.0
2020-04-27 13:40:00,59.05,59.05,58.91,58.92,155672.0,50.1733,50.1733,50.0544,50.0629,155672.0
2020-04-27 13:50:00,58.91,59.02,58.91,58.96,76557.0,50.0544,50.1478,50.0544,50.0968,76557.0
2020-04-27 14:00:00,58.96,59.09,58.96,58.97,181609.0,50.0968,50.2073,50.0968,50.1053,181609.0
2020-04-27 14:10:00,58.97,58.99,58.9,58.95,74591.0,50.1053,50.1223,50.0459,50.0883,74591.0
2020-04-27 14:20:00,58.96,59.0,58.91,58.96,79678.0,50.0968,50.1308,50.0544,50.0968,79678.0
2020-04-27 14:30:00,58.95,59.04,58.92,58.92,110071.0,50.0883,50.1648,50.0629,50.0629,110071.0
2020-04-27 14:40:00,58.93,59.04,58.93,59.03,156174.0,50.0714,50.1648,50.0714,50.1563,156174.0
2020-04-27 14:50:00,59.04,59.07,59.0,59.02,345599.0,50.1648,50.1903,50.1308,50.1478,345599.0
2020-04-27 15:00:00,59.02,59.15,58.98,59.0,195630.0,50.1478,50.2583,50.1138,50.1308,195630.0
2020-04-27 15:10:00,59.01,59.1,58.99,59.08,190902.0,50.1393,50.2158,50.1223,50.1988,190902.0
2020-04-27 15:20:00,59.08,59.11,58.96,58.98,213779.0,50.1988,50.2243,50.0968,50.1138,213779.0
2020-04-27 15:30:00,58.98,59.02,58.94,58.99,183690.0,50.1138,50.1478,50.0799,50.1223,183690.0
2020-04-27 15:40:00,58.98,59.12,58.98,59.11,369781.0,50.1138,50.2328,50.1138,50.2243,369781.0
2020-04-27 15:50:00,59.11,59.11,58.9,58.94,1488015.0,50.2243,50.2243,50.0459,50.0799,1488015.0
2020-04-28 09:30:00,59.76,60.18,59.75,60.16,731912.0,50.7766,51.1334,50.7681,51.1165,731912.0
2020-04-28 09:40:00,60.16,60.33,60.07,60.14,511126.0,51.1165,51.2609,51.04,51.0995,511126.0
2020-04-28 09:50:00,60.14,60.4,59.81,59.83,305852.0,51.0995,51.3204,50.8191,50.8361,305852.0
2020-04-28 10:00:00,59.83,60.03,59.75,60.01,320487.0,50.8361,51.006,50.7681,50.989,320487.0
2020-04-28 10:10:00,60.01,60.28,59.9,60.17,338510.0,50.989,51.2184,50.8955,51.125,338510.0
2020-04-28 10:20:00,60.17,60.18,59.99,60.09,330558.0,51.125,51.1334,50.972,51.057,330558.0
2020-04-28 10:30:00,60.09,60.12,59.86,60.03,414417.0,51.057,51.0825,50.8616,51.006,414417.0
2020-04-28 10:40:00,60.03,60.06,59.69,59.79,659989.0,51.006,51.0315,50.7171,50.8021,659989.0
2020-04-28 10:50:00,59.79,59.8,59.35,59.38,303470.0,50.8021,50.8106,50.4282,50.4537,303470.0
2020-04-28 11:00:00,59.39,59.56,59.32,59.5,338716.0,50.4622,50.6067,50.4027,50.5557,338716.0
2020-04-28 11:10:00,59.51,59.73,59.48,59.58,283667.0,50.5642,50.7511,50.5387,50.6236,283667.0
2020-04-28 11:20:00,59.57,59.59,59.43,59.55,216367.0,50.6151,50.6321,50.4962,50.5982,216367.0
2020-04-28 11:30:00,59.54,59.66,59.49,59.61,248486.0,50.5897,50.6916,50.5472,50.6491,248486.0
2020-04-28 11:40:00,59.62,59.65,59.5,59.51,117690.0,50.6576,50.6831,50.5557,50.5642,117690.0
2020-04-28 11:50:00,59.51,59.52,59.15,59.24,276843.0,50.5642,50.5727,50.2583,50.3348,276843.0
2020-04-28 12:00:00,59.24,59.27,59.08,59.26,261068.0,50.3348,50.3602,50.1988,50.3517,261068.0
2020-04-28 12:10:00,59.27,59.31,58.87,58.95,251852.0,50.3602,50.3942,50.0204,50.0883,251852.0
2020-04-28 12:20:00,58.96,59.04,58.91,58.97,172257.0,50.0968,50.1648,50.0544,50.1053,172257.0
2020-04-28 12:30:00,58.96,59.1,58.92,59.05,131063.0,50.0968,50.2158,50.0629,50.1733,131063.0
2020-04-28 12:40:00,59.05,59.12,58.97,59.06,131585.0,50.1733,50.2328,50.1053,50.1818,131585.0
2020-04-28 12:50:00,59.05,59.22,58.97,59.16,552393.0,50.1733,50.3178,50.1053,50.2668,552393.0
2020-04-28 13:00:00,59.16,59.23,59.08,59.17,151242.0,50.2668,50.3263,50.1988,50.2753,151242.0
2020-04-28 13:10:00,59.18,59.2,59.01,59.01,156543.0,50.2838,50.3008,50.1393,50.1393,156543.0
2020-04-28 13:20:00,59.01,59.17,59.0,59.13,108302.0,50.1393,50.2753,50.1308,50.2413,108302.0
2020-04-28 13:30:00,59.12,59.15,59.02,59.04,261140.0,50.2328,50.2583,50.1478,50.1648,261140.0
2020-04-28 13:40:00,59.04,59.25,59.02,59.23,104291.0,50.1648,50.3433,50.1478,50.3263,104291.0
2020-04-28 13:50:00,59.24,59.28,59.12,59.13,75409.0,50.3348,50.3687,50.2328,50.2413,75409.0
2020-04-28 14:00:00,59.14,59.26,59.13,59.26,94968.0,50.2498,50.3517,50.2413,50.3517,94968.0
2020-04-28 14:10:00,59.27,59.32,59.22,59.27,126124.0,50.3602,50.4027,50.3178,50.3602,126124.0
2020-04-28 14:20:00,59.27,59.31,59.2,59.24,208408.0,50.3602,50.3942,50.3008,50.3348,208408.0
2020-04-28 14:30:00,59.25,59.33,59.19,59.2,85466.0,50.3433,50.4112,50.2923,50.3008,85466.0
2020-04-28 14:40:00,59.2,59.3,59.19,59.27,93028.0,50.3008,50.3857,50.2923,50.3602,93028.0
2020-04-28 14:50:00,59.27,59.34,59.16,59.21,159299.0,50.3602,50.4197,50.2668,50.3093,159299.0
2020-04-28 15:00:00,59.22,59.31,59.18,59.27,204918.0,50.3178,50.3942,50.2838,50.3602,204918.0
2020-04-28 15:10:00,59.26,59.34,59.22,59.31,129706.0,50.3517,50.4197,50.3178,50.3942,129706.0
2020-04-28 15:20:00,59.3,59.41,59.16,59.27,250558.0,50.3857,50.4792,50.2668,50.3602,250558.0
2020-04-28 15:30:00,59.27,59.31,59.16,59.24,171402.0,50.3602,50.3942,50.2668,50.3348,171402.0
2020-04-28 15:40:00,59.25,59.27,58.99,59.0,276482.0,50.3433,50.3602,50.1223,50.1308,276482.0
2020-04-28 15:50:00,59.0,59.18,58.88,59.13,2226463.0,50.1308,50.2838,50.0289,50.2413,2226463.0
2020-04-29 09:30:00,60.11,60.14,59.72,59.74,495012.0,51.074,51.0995,50.7426,50.7596,495012.0
2020-04-29 09:40:00,59.75,59.8,59.42,59.5,352867.0,50.7681,50.8106,50.4877,50.5557,352867.0
2020-04-29 09:50:00,59.51,59.63,59.33,59.37,165598.0,50.5642,50.6661,50.4112,50.4452,165598.0
2020-04-29 10:00:00,59.37,59.38,58.71,58.74,274832.0,50.4452,50.4537,49.8844,49.9099,274832.0
2020-04-29 10:10:00,58.74,58.83,58.5,58.56,875150.0,49.9099,49.9864,49.706,49.757,875150.0
2020-04-29 10:20:00,58.55,58.59,58.37,58.59,640527.0,49.7485,49.7825,49.5955,49.7825,640527.0
2020-04-29 10:30:00,58.6,58.65,58.44,58.47,213629.0,49.791,49.8334,49.655,49.6805,213629.0
2020-04-29 10:40:00,58.46,58.57,58.43,58.54,177575.0,49.672,49.7655,49.6465,49.74,177575.0
2020-04-29 10:50:00,58.54,58.69,58.47,58.59,202602.0,49.74,49.8674,49.6805,49.7825,202602.0
2020-04-29 11:00:00,58.59,58.83,58.58,58.78,172989.0,49.7825,49.9864,49.774,49.9439,172989.0
2020-04-29 11:10:00,58.78,58.9,58.75,58.9,179855.0,49.9439,50.0459,49.9184,50.0459,179855.0
2020-04-29 11:20:00,58.9,58.98,58.84,58.97,235566.0,50.0459,50.1138,49.9949,50.1053,235566.0
2020-04-29 11:30:00,58.96,58.97,58.83,58.96,228055.0,50.0968,50.1053,49.9864,50.0968,228055.0
2020-04-29 11:40:00,58.96,59.16,58.96,59.15,251849.0,50.0968,50.2668,50.0968,50.2583,251849.0
2020-04-29 11:50:00,59.15,59.34,59.11,59.32,237757.0,50.2583,50.4197,50.2243,50.4027,237757.0
2020-04-29 12:00:00,59.31,59.43,59.31,59.42,270023.0,50.3942,50.4962,50.3942,50.4877,270023.0
2020-04-29 12:10:00,59.42,59.47,59.36,59.44,164282.0,50.4877,50.5302,50.4367,50.5047,164282.0
2020-04-29 12:20:00,59.43,59.55,59.41,59.52,105010.0,50.4962,50.5982,50.4792,50.5727,105010.0
2020-04-29 12:30:00,59.52,59.62,59.43,59.6,109522.0,50.5727,50.6576,50.4962,50.6406,109522.0
2020-04-29 12:40:00,59.61,59.68,59.57,59.65,373212.0,50.6491,50.7086,50.6151,50.6831,373212.0
2020-04-29 12:50:00,59.65,59.66,59.42,59.44,249502.0,50.6831,50.6916,50.4877,50.5047,249502.0
2020-04-29 13:00:00,59.45,59.59,59.45,59.57,86467.0,50.5132,50.6321,50.5132,50.6151,86467.0
2020-04-29 13:10:00,59.57,59.58,59.39,59.5,134601.0,50.6151,50.6236,50.4622,50.5557,134601.0
2020-04-29 13:20:00,59.5,59.54,59.39,59.43,115232.0,50.5557,50.5897,50.4622,50.4962,115232.0
2020-04-29 13:30:00,59.43,59.43,59.26,59.36,162597.0,50.4962,50.4962,50.3517,50.4367,162597.0
2020-04-29 13:40:00,59.36,59.36,59.19,59.33,100793.0,50.4367,50.4367,50.2923,50.4112,100793.0
2020-04-29 13:50:00,59.33,59.36,59.2,59.21,120368.0,50.4112,50.4367,50.3008,50.3093,120368.0
2020-04-29 14:00:00,59.22,59.28,58.93,58.95,517467.0,50.3178,50.3687,50.0714,50.0883,517467.0
2020-04-29 14:10:00,58.95,59.04,58.88,58.94,344353.0,50.0883,50.1648,50.0289,50.0799,344353.0
2020-04-29 14:20:00,58.94,59.14,58.93,59.06,129203.0,50.0799,50.2498,50.0714,50.1818,129203.0
2020-04-29 14:30:00,59.07,59.17,58.96,59.13,217752.0,50.1903,50.2753,50.0968,50.2413,217752.0
2020-04-29 14:40:00,59.12,59.18,59.0,59.02,155719.0,50.2328,50.2838,50.1308,50.1478,155719.0
2020-04-29 14:50:00,59.02,59.16,58.91,59.13,449957.0,50.1478,50.2668,50.0544,50.2413,449957.0
2020-04-29 15:00:00,59.13,59.29,59.1,59.26,262613.0,50.2413,50.3772,50.2158,50.3517,262613.0
2020-04-29 15:10:00,59.26,59.27,59.13,59.18,300570.0,50.3517,50.3602,50.2413,50.2838,300570.0
2020-04-29 15:20:00,59.19,59.28,59.14,59.24,211081.0,50.2923,50.3687,50.2498,50.3348,211081.0
2020-04-29 15:30:00,59.24,59.24,59.07,59.14,170190.0,50.3348,50.3348,50.1903,50.2498,170190.0
2020-04-29 15:40:00,59.13,59.17,58.92,58.94,288618.0,50.2413,50.2753,50.0629,50.0799,288618.0
2020-04-29 15:50:00,58.94,58.94,58.52,58.6,1024770.0,50.0799,50.0799,49.723,49.791,1024770.0
2020-04-30 09:30:00,58.19,58.28,57.71,57.72,683865.0,49.4426,49.5191,49.0348,49.0432,683865.0
2020-04-30 09:40:00,57.72,57.76,57.39,57.49,1125694.0,49.0432,49.0772,48.7629,48.8478,1125694.0
2020-04-30 09:50:00,57.48,57.56,57.33,57.53,545543.0,48.8393,48.9073,48.7119,48.8818,545543.0
2020-04-30 10:00:00,57.52,57.81,57.36,57.42,420425.0,48.8733,49.1197,48.7374,48.7883,420425.0
2020-04-30 10:10:00,57.43,57.56,57.31,57.49,455365.0,48.7968,48.9073,48.6949,48.8478,455365.0
2020-04-30 10:20:00,57.5,57.65,57.34,57.59,311460.0,48.8563,48.9838,48.7204,48.9328,311460.0
2020-04-30 10:30:00,57.6,57.8,57.6,57.79,215313.0,48.9413,49.1112,48.9413,49.1027,215313.0
2020-04-30 10:40:00,57.78,57.84,57.48,57.51,325396.0,49.0942,49.1452,48.8393,48.8648,325396.0
2020-04-30 10:50:00,57.5,57.64,57.41,57.42,229489.0,48.8563,48.9753,48.7798,48.7883,229489.0
2020-04-30 11:00:00,57.43,57.55,57.32,57.35,681813.0,48.7968,48.8988,48.7034,48.7289,681813.0
2020-04-30 11:10:00,57.35,57.4,57.19,57.19,567995.0,48.7289,48.7714,48.5929,48.5929,567995.0
2020-04-30 11:20:00,57.2,57.24,57.08,57.08,381211.0,48.6014,48.6354,48.4995,48.4995,381211.0
2020-04-30 11:30:00,57.08,57.2,57.02,57.17,358850.0,48.4995,48.6014,48.4485,48.5759,358850.0
2020-04-30 11:40:00,57.17,57.18,56.95,56.95,347659.0,48.5759,48.5844,48.389,48.389,347659.0
2020-04-30 11:50:00,56.95,57.08,56.9,56.92,530736.0,48.389,48.4995,48.3465,48.3635,530736.0
2020-04-30 12:00:00,56.92,56.95,56.81,56.93,837721.0,48.3635,48.389,48.27,48.372,837721.0
2020-04-30 12:10:00,56.95,56.99,56.82,56.86,575949.0,48.389,48.423,48.2785,48.3125,575949.0
2020-04-30 12:20:00,56.87,56.9,56.73,56.9,392595.0,48.321,48.3465,48.2021,48.3465,392595.0
2020-04-30 12:30:00,56.91,57.05,56.77,57.05,298799.0,48.355,48.474,48.2361,48.474,298799.0
2020-04-30 12:40:00,57.05,57.18,57.01,57.18,240758.0,48.474,48.5844,48.44,48.5844,240758.0
2020-04-30 12:50:00,57.19,57.31,57.16,57.23,209249.0,48.5929,48.6949,48.5674,48.6269,209249.0
2020-04-30 13:00:00,57.22,57.24,57.07,57.17,302964.0,48.6184,48.6354,48.491,48.5759,302964.0
2020-04-30 13:10:00,57.17,57.39,57.16,57.38,254655.0,48.5759,48.7629,48.5674,48.7544,254655.0
2020-04-30 13:20:00,57.39,57.46,57.26,57.27,193877.0,48.7629,48.8223,48.6524,48.6609,193877.0
2020-04-30 13:30:00,57.27,57.36,57.21,57.28,269478.0,48.6609,48.7374,48.6099,48.6694,269478.0
2020-04-30 13:40:00,57.28,57.29,57.11,57.17,260494.0,48.6694,48.6779,48.5249,48.5759,260494.0
2020-04-30 13:50:00,57.17,57.28,57.09,57.27,102284.0,48.5759,48.6694,48.508,48.6609,102284.0
2020-04-30 14:00:00,57.27,57.3,57.16,57.23,188461.0,48.6609,48.6864,48.5674,48.6269,188461.0
2020-04-30 14:10:00,57.23,57.25,57.11,57.12,593630.0,48.6269,48.6439,48.5249,48.5334,593630.0
2020-04-30 14:20:00,57.11,57.2,57.02,57.04,227769.0,48.5249,48.6014,48.4485,48.4655,227769.0
2020-04-30 14:30:00,57.04,57.22,57.04,57.11,210030.0,48.4655,48.6184,48.4655,48.5249,210030.0
2020-04-30 14:40:00,57.11,57.11,57.0,57.07,349159.0,48.5249,48.5249,48.4315,48.491,349159.0
2020-04-30 14:50:00,57.08,57.11,56.95,57.04,191558.0,48.4995,48.5249,48.389,48.4655,191558.0
2020-04-30 15:00:00,57.04,57.2,56.97,57.15,244099.0,48.4655,48.6014,48.406,48.5589,244099.0
2020-04-30 15:10:00,57.15,57.49,57.14,57.43,468343.0,48.5589,48.8478,48.5504,48.7968,468343.0
2020-04-30 15:20:00,57.43,57.51,57.34,57.37,245444.0,48.7968,48.8648,48.7204,48.7459,245444.0
2020-04-30 15:30:00,57.37,57.42,57.27,57.3,341121.0,48.7459,48.7883,48.6609,48.6864,341121.0
2020-04-30 15:40:00,57.3,57.42,57.2,57.33,637618.0,48.6864,48.7883,48.6014,48.7119,637618.0
2020-04-30 15:50:00,57.32,57.46,57.18,57.24,1755924.0,48.7034,48.8223,48.5844,48.6354,1755924.0
2020-05-01 09:30:00,56.59,56.63,55.76,55.76,891864.0,48.0831,48.1171,47.3779,47.3779,891864.0
2020-05-01 09:40:00,55.76,56.18,55.67,55.98,746902.0,47.3779,47.7347,47.3014,47.5648,746902.0
2020-05-01 09:50:00,55.97,56.09,55.83,56.06,759806.0,47.5563,47.6583,47.4374,47.6328,759806.0
2020-05-01 10:00:00,56.06,56.13,55.84,55.95,367837.0,47.6328,47.6923,47.4459,47.5393,367837.0
2020-05-01 10:10:00,55.95,55.95,55.72,55.79,380644.0,47.5393,47.5393,47.3439,47.4034,380644.0
2020-05-01 10:20:00,55.79,56.1,55.76,56.1,274125.0,47.4034,47.6668,47.3779,47.6668,274125.0
2020-05-01 10:30:00,56.1,56.29,56.06,56.27,337011.0,47.6668,47.8282,47.6328,47.8112,337011.0
2020-05-01 10:40:00,56.26,56.35,56.19,56.31,411739.0,47.8027,47.8792,47.7432,47.8452,411739.0
2020-05-01 10:50:00,56.3,56.35,56.11,56.12,225575.0,47.8367,47.8792,47.6753,47.6838,225575.0
2020-05-01 11:00:00,56.12,56.23,56.09,56.11,442153.0,47.6838,47.7772,47.6583,47.6753,442153.0
2020-05-01 11:10:00,56.12,56.19,56.01,56.02,193039.0,47.6838,47.7432,47.5903,47.5988,193039.0
2020-05-01 11:20:00,56.01,56.06,55.79,55.79,224367.0,47.5903,47.6328,47.4034,47.4034,224367.0
2020-05-01 11:30:00,55.79,55.85,55.71,55.84,193524.0,47.4034,47.4544,47.3354,47.4459,193524.0
2020-05-01 11:40:00,55.83,55.9,55.72,55.77,137908.0,47.4374,47.4968,47.3439,47.3864,137908.0
2020-05-01 11:50:00,55.77,55.84,55.71,55.84,187362.0,47.3864,47.4459,47.3354,47.4459,187362.0
2020-05-01 12:00:00,55.83,55.91,55.75,55.91,196626.0,47.4374,47.5053,47.3694,47.5053,196626.0
2020-05-01 12:10:00,55.91,55.98,55.81,55.83,189649.0,47.5053,47.5648,47.4204,47.4374,189649.0
2020-05-01 12:20:00,55.83,55.95,55.83,55.9,134484.0,47.4374,47.5393,47.4374,47.4968,134484.0
2020-05-01 12:30:00,55.89,55.89,55.8,55.85,127274.0,47.4883,47.4883,47.4119,47.4544,127274.0
2020-05-01 12:40:00,55.85,55.95,55.82,55.92,117237.0,47.4544,47.5393,47.4289,47.5138,117237.0
2020-05-01 12:50:00,55.93,55.96,55.89,55.93,105426.0,47.5223,47.5478,47.4883,47.5223,105426.0
2020-05-01 13:00:00,55.93,56.05,55.84,55.87,306796.0,47.5223,47.6243,47.4459,47.4713,306796.0
2020-05-01 13:10:00,55.86,55.87,55.67,55.68,266856.0,47.4629,47.4713,47.3014,47.3099,266856.0
2020-05-01 13:20:00,55.69,55.74,55.56,55.73,194652.0,47.3184,47.3609,47.2079,47.3524,194652.0
2020-05-01 13:30:00,55.73,55.83,55.65,55.66,157091.0,47.3524,47.4374,47.2844,47.2929,157091.0
2020-05-01 13:40:00,55.66,55.74,55.63,55.65,183225.0,47.2929,47.3609,47.2674,47.2844,183225.0
2020-05-01 13:50:00,55.66,55.75,55.62,55.69,188603.0,47.2929,47.3694,47.2589,47.3184,188603.0
2020-05-01 14:00:00,55.69,55.76,55.61,55.69,319335.0,47.3184,47.3779,47.2504,47.3184,319335.0
2020-05-01 14:10:00,55.69,55.81,55.65,55.8,145911.0,47.3184,47.4204,47.2844,47.4119,145911.0
2020-05-01 14:20:00,55.8,55.87,55.79,55.8,313961.0,47.4119,47.4713,47.4034,47.4119,313961.0
2020-05-01 14:30:00,55.8,55.82,55.75,55.78,169782.0,47.4119,47.4289,47.3694,47.3949,169782.0
2020-05-01 14:40:00,55.78,55.82,55.7,55.73,132658.0,47.3949,47.4289,47.3269,47.3524,132658.0
2020-05-01 14:50:00,55.72,55.85,55.67,55.82,184188.0,47.3439,47.4544,47.3014,47.4289,184188.0
2020-05-01 15:00:00,55.81,55.85,55.69,55.74,237029.0,47.4204,47.4544,47.3184,47.3609,237029.0
2020-05-01 15:10:00,55.74,55.88,55.7,55.84,192892.0,47.3609,47.4798,47.3269,47.4459,192892.0
2020-05-01 15:20:00,55.85,55.91,55.75,55.78,293571.0,47.4544,47.5053,47.3694,47.3949,293571.0
2020-05-01 15:30:00,55.78,55.87,55.72,55.85,388718.0,47.3949,47.4713,47.3439,47.4544,388718.0
2020-05-01 15:40:00,55.86,55.97,55.78,55.92,577545.0,47.4629,47.5563,47.3949,47.5138,577545.0
2020-05-01 15:50:00,55.92,55.92,55.6,55.88,1582146.0,47.5138,47.5138,47.2419,47.4798,1582146.0
2020-05-04 09:30:00,55.59,56.03,55.38,55.57,741592.0,47.2334,47.6073,47.055,47.2164,741592.0
2020-05-04 09:40:00,55.57,55.61,55.28,55.32,302023.0,47.2164,47.2504,46.97,47.004,302023.0
2020-05-04 09:50:00,55.33,55.54,55.25,55.38,454741.0,47.0125,47.191,46.9446,47.055,454741.0
2020-05-04 10:00:00,55.39,55.56,55.27,55.37,528902.0,47.0635,47.2079,46.9615,47.0465,528902.0
2020-05-04 10:10:00,55.38,55.58,55.29,55.51,530015.0,47.055,47.2249,46.9785,47.1655,530015.0
2020-05-04 10:20:00,55.5,55.6,55.38,55.45,379554.0,47.157,47.2419,47.055,47.1145,379554.0
2020-05-04 10:30:00,55.46,55.57,55.39,55.49,258043.0,47.123,47.2164,47.0635,47.1485,258043.0
2020-05-04 10:40:00,55.49,55.56,55.41,55.43,252244.0,47.1485,47.2079,47.0805,47.0975,252244.0
2020-05-04 10:50:00,55.44,55.5,55.36,55.37,223962.0,47.106,47.157,47.038,47.0465,223962.0
2020-05-04 11:00:00,55.38,55.67,55.29,55.65,179681.0,47.055,47.3014,46.9785,47.2844,179681.0
2020-05-04 11:10:00,55.65,55.71,55.5,55.69,250195.0,47.2844,47.3354,47.157,47.3184,250195.0
2020-05-04 11:20:00,55.69,55.81,55.55,55.56,320394.0,47.3184,47.4204,47.1995,47.2079,320394.0
2020-05-04 11:30:00,55.55,55.65,55.5,55.62,285838.0,47.1995,47.2844,47.157,47.2589,285838.0
2020-05-04 11:40:00,55.61,55.71,55.6,55.66,238853.0,47.2504,47.3354,47.2419,47.2929,238853.0
2020-05-04 11:50:00,55.66,55.75,55.62,55.64,259440.0,47.2929,47.3694,47.2589,47.2759,259440.0
2020-05-04 12:00:00,55.65,55.73,55.62,55.72,162625.0,47.2844,47.3524,47.2589,47.3439,162625.0
2020-05-04 12:10:00,55.72,55.81,55.64,55.75,149305.0,47.3439,47.4204,47.2759,47.3694,149305.0
2020-05-04 12:20:00,55.75,55.84,55.69,55.73,102901.0,47.3694,47.4459,47.3184,47.3524,102901.0
2020-05-04 12:30:00,55.73,55.79,55.63,55.64,178348.0,47.3524,47.4034,47.2674,47.2759,178348.0
2020-05-04 12:40:00,55.64,55.71,55.58,55.66,215972.0,47.2759,47.3354,47.2249,47.2929,215972.0
2020-05-04 12:50:00,55.66,55.72,55.64,55.65,117894.0,47.2929,47.3439,47.2759,47.2844,117894.0
2020-05-04 13:00:00,55.65,55.77,55.6,55.71,139231.0,47.2844,47.3864,47.2419,47.3354,139231.0
2020-05-04 13:10:00,55.72,55.75,55.57,55.66,286164.0,47.3439,47.3694,47.2164,47.2929,286164.0
2020-05-04 13:20:00,55.65,55.77,55.63,55.76,164731.0,47.2844,47.3864,47.2674,47.3779,164731.0
2020-05-04 13:30:00,55.76,55.93,55.76,55.91,213178.0,47.3779,47.5223,47.3779,47.5053,213178.0
2020-05-04 13:40:00,55.91,56.03,55.85,56.0,281128.0,47.5053,47.6073,47.4544,47.5818,281128.0
2020-05-04 13:50:00,56.0,56.08,55.94,56.05,437376.0,47.5818,47.6498,47.5308,47.6243,437376.0
2020-05-04 14:00:00,56.05,56.09,55.95,55.99,155000.0,47.6243,47.6583,47.5393,47.5733,155000.0
2020-05-04 14:10:00,55.99,56.08,55.98,56.02,154789.0,47.5733,47.6498,47.5648,47.5988,154789.0
2020-05-04 14:20:00,56.02,56.04,55.92,55.95,161064.0,47.5988,47.6158,47.5138,47.5393,161064.0
2020-05-04 14:30:00,55.95,56.07,55.89,55.91,178075.0,47.5393,47.6413,47.4883,47.5053,178075.0
2020-05-04 14:40:00,55.91,56.04,55.89,56.04,187054.0,47.5053,47.6158,47.4883,47.6158,187054.0
2020-05-04 14:50:00,56.04,56.13,56.03,56.09,222635.0,47.6158,47.6923,47.6073,47.6583,222635.0
2020-05-04 15:00:00,56.09,56.15,56.05,56.09,195034.0,47.6583,47.7093,47.6243,47.6583,195034.0
2020-05-04 15:10:00,56.09,56.27,56.08,56.27,243240.0,47.6583,47.8112,47.6498,47.8112,243240.0
2020-05-04 15:20:00,56.27,56.3,56.18,56.27,264918.0,47.8112,47.8367,47.7347,47.8112,264918.0
2020-05-04 15:30:00,56.26,56.41,56.25,56.37,330390.0,47.8027,47.9302,47.7942,47.8962,330390.0
2020-05-04 15:40:00,56.38,56.44,56.34,56.41,399108.0,47.9047,47.9557,47.8707,47.9302,399108.0
2020-05-04 15:50:00,56.4,56.41,56.15,56.27,829808.0,47.9217,47.9302,47.7093,47.8112,829808.0
2020-05-05 09:30:00,56.5,56.76,56.43,56.6,446678.0,48.0066,48.2276,47.9472,48.0916,446678.0
2020-05-05 09:40:00,56.61,56.89,56.56,56.83,406049.0,48.1001,48.338,48.0576,48.287,406049.0
2020-05-05 09:50:00,56.84,57.05,56.83,56.98,419982.0,48.2955,48.474,48.287,48.4145,419982.0
2020-05-05 10:00:00,56.98,57.01,56.73,56.8,174947.0,48.4145,48.44,48.2021,48.2615,174947.0
2020-05-05 10:10:00,56.8,56.91,56.65,56.82,161226.0,48.2615,48.355,48.1341,48.2785,161226.0
2020-05-05 10:20:00,56.82,56.89,56.75,56.88,249370.0,48.2785,48.338,48.2191,48.3295,249370.0
2020-05-05 10:30:00,56.88,56.93,56.74,56.9,372106.0,48.3295,48.372,48.2106,48.3465,372106.0
2020-05-05 10:40:00,56.91,57.1,56.89,57.01,376233.0,48.355,48.5164,48.338,48.44,376233.0
2020-05-05 10:50:00,57.01,57.09,56.92,57.02,231844.0,48.44,48.508,48.3635,48.4485,231844.0
2020-05-05 11:00:00,57.03,57.14,56.99,57.11,180896.0,48.457,48.5504,48.423,48.5249,180896.0
2020-05-05 11:10:00,57.11,57.14,57.05,57.14,141525.0,48.5249,48.5504,48.474,48.5504,141525.0
2020-05-05 11:20:00,57.15,57.27,57.12,57.16,524324.0,48.5589,48.6609,48.5334,48.5674,524324.0
2020-05-05 11:30:00,57.17,57.21,57.12,57.18,328391.0,48.5759,48.6099,48.5334,48.5844,328391.0
2020-05-05 11:40:00,57.19,57.28,57.13,57.16,155967.0,48.5929,48.6694,48.5419,48.5674,155967.0
2020-05-05 11:50:00,57.15,57.21,57.12,57.2,149132.0,48.5589,48.6099,48.5334,48.6014,149132.0
2020-05-05 12:00:00,57.2,57.32,57.19,57.28,109928.0,48.6014,48.7034,48.5929,48.6694,109928.0
2020-05-05 12:10:00,57.28,57.36,57.27,57.29,93463.0,48.6694,48.7374,48.6609,48.6779,93463.0
2020-05-05 12:20:00,57.29,57.34,57.26,57.29,107153.0,48.6779,48.7204,48.6524,48.6779,107153.0
2020-05-05 12:30:00,57.29,57.32,57.18,57.19,149302.0,48.6779,48.7034,48.5844,48.5929,149302.0
2020-05-05 12:40:00,57.19,57.23,57.15,57.15,219396.0,48.5929,48.6269,48.5589,48.5589,219396.0
2020-05-05 12:50:00,57.16,57.2,57.07,57.07,101869.0,48.5674,48.6014,48.491,48.491,101869.0
2020-05-05 13:00:00,57.08,57.13,56.97,57.0,190319.0,48.4995,48.5419,48.406,48.4315,190319.0
2020-05-05 13:10:00,57.01,57.04,56.96,57.02,126824.0,48.44,48.4655,48.3975,48.4485,126824.0
2020-05-05 13:20:00,57.02,57.02,56.93,56.98,156902.0,48.4485,48.4485,48.372,48.4145,156902.0
2020-05-05 13:30:00,56.98,57.13,56.98,57.1,115486.0,48.4145,48.5419,48.4145,48.5164,115486.0
2020-05-05 13:40:00,57.1,57.11,57.03,57.1,103570.0,48.5164,48.5249,48.457,48.5164,103570.0
2020-05-05 13:50:00,57.1,57.16,57.09,57.1,165232.0,48.5164,48.5674,48.508,48.5164,165232.0
2020-05-05 14:00:00,57.1,57.18,57.08,57.18,109554.0,48.5164,48.5844,48.4995,48.5844,109554.0
2020-05-05 14:10:00,57.18,57.4,57.18,57.39,292031.0,48.5844,48.7714,48.5844,48.7629,292031.0
2020-05-05 14:20:00,57.39,57.41,57.21,57.23,196986.0,48.7629,48.7798,48.6099,48.6269,196986.0
2020-05-05 14:30:00,57.22,57.28,57.12,57.16,393143.0,48.6184,48.6694,48.5334,48.5674,393143.0
2020-05-05 14:40:00,57.16,57.26,57.16,57.23,190096.0,48.5674,48.6524,48.5674,48.6269,190096.0
2020-05-05 14:50:00,57.23,57.42,57.22,57.42,151485.0,48.6269,48.7883,48.6184,48.7883,151485.0
2020-05-05 15:00:00,57.42,57.44,57.35,57.39,250122.0,48.7883,48.8053,48.7289,48.7629,250122.0
2020-05-05 15:10:00,57.39,57.39,57.01,57.03,719997.0,48.7629,48.7629,48.44,48.457,719997.0
2020-05-05 15:20:00,57.04,57.15,56.92,57.0,343376.0,48.4655,48.5589,48.3635,48.4315,343376.0
2020-05-05 15:30:00,56.99,57.05,56.76,56.84,1001645.0,48.423,48.474,48.2276,48.2955,1001645.0
2020-05-05 15:40:00,56.84,56.96,56.79,56.9,368844.0,48.2955,48.3975,48.2531,48.3465,368844.0
2020-05-05 15:50:00,56.9,57.02,56.76,56.76,1008583.0,48.3465,48.4485,48.2276,48.2276,1008583.0
2020-05-06 09:30:00,56.96,57.0,56.22,56.26,389051.0,48.3975,48.4315,47.7687,47.8027,389051.0
2020-05-06 09:40:00,56.26,56.32,56.07,56.17,522353.0,47.8027,47.8537,47.6413,47.7263,522353.0
2020-05-06 09:50:00,56.16,56.19,55.91,55.99,269821.0,47.7178,47.7432,47.5053,47.5733,269821.0
2020-05-06 10:00:00,55.99,56.08,55.88,55.98,429918.0,47.5733,47.6498,47.4798,47.5648,429918.0
2020-05-06 10:10:00,55.98,56.18,55.85,56.17,400713.0,47.5648,47.7347,47.4544,47.7263,400713.0
2020-05-06 10:20:00,56.16,56.16,55.96,56.0,306463.0,47.7178,47.7178,47.5478,47.5818,306463.0
2020-05-06 10:30:00,56.02,56.04,55.86,55.92,274850.0,47.5988,47.6158,47.4629,47.5138,274850.0
2020-05-06 10:40:00,55.91,56.41,55.88,56.37,491769.0,47.5053,47.9302,47.4798,47.8962,491769.0
2020-05-06 10:50:00,56.37,56.37,56.13,56.21,364391.0,47.8962,47.8962,47.6923,47.7602,364391.0
2020-05-06 11:00:00,56.2,56.27,56.0,56.05,320446.0,47.7517,47.8112,47.5818,47.6243,320446.0
2020-05-06 11:10:00,56.05,56.09,55.93,55.95,201180.0,47.6243,47.6583,47.5223,47.5393,201180.0
2020-05-06 11:20:00,55.95,55.95,55.73,55.88,390819.0,47.5393,47.5393,47.3524,47.4798,390819.0
2020-05-06 11:30:00,55.88,55.95,55.82,55.83,434053.0,47.4798,47.5393,47.4289,47.4374,434053.0
2020-05-06 11:40:00,55.83,55.84,55.63,55.69,217056.0,47.4374,47.4459,47.2674,47.3184,217056.0
2020-05-06 11:50:00,55.68,55.71,55.57,55.65,516312.0,47.3099,47.3354,47.2164,47.2844,516312.0
2020-05-06 12:00:00,55.65,55.71,55.53,55.59,200122.0,47.2844,47.3354,47.1825,47.2334,200122.0
2020-05-06 12:10:00,55.59,55.67,55.56,55.61,685623.0,47.2334,47.3014,47.2079,47.2504,685623.0
2020-05-06 12:20:00,55.62,55.62,55.44,55.55,988740.0,47.2589,47.2589,47.106,47.1995,988740.0
2020-05-06 12:30:00,55.56,55.7,55.55,55.65,225123.0,47.2079,47.3269,47.1995,47.2844,225123.0
2020-05-06 12:40:00,55.65,55.74,55.6,55.71,198789.0,47.2844,47.3609,47.2419,47.3354,198789.0
2020-05-06 12:50:00,55.71,55.74,55.64,55.64,279853.0,47.3354,47.3609,47.2759,47.2759,279853.0
2020-05-06 13:00:00,55.65,55.66,55.54,55.56,241263.0,47.2844,47.2929,47.191,47.2079,241263.0
2020-05-06 13:10:00,55.55,55.6,55.53,55.55,151870.0,47.1995,47.2419,47.1825,47.1995,151870.0
2020-05-06 13:20:00,55.55,55.59,55.45,55.54,433751.0,47.1995,47.2334,47.1145,47.191,433751.0
2020-05-06 13:30:00,55.53,55.68,55.52,55.66,216634.0,47.1825,47.3099,47.174,47.2929,216634.0
2020-05-06 13:40:00,55.66,55.73,55.61,55.63,173509.0,47.2929,47.3524,47.2504,47.2674,173509.0
2020-05-06 13:50:00,55.63,55.77,55.62,55.72,343638.0,47.2674,47.3864,47.2589,47.3439,343638.0
2020-05-06 14:00:00,55.71,55.75,55.6,55.69,166314.0,47.3354,47.3694,47.2419,47.3184,166314.0
2020-05-06 14:10:00,55.69,55.69,55.55,55.6,176894.0,47.3184,47.3184,47.1995,47.2419,176894.0
2020-05-06 14:20:00,55.6,55.65,55.46,55.48,553034.0,47.2419,47.2844,47.123,47.14,553034.0
2020-05-06 14:30:00,55.48,55.55,55.39,55.4,668751.0,47.14,47.1995,47.0635,47.072,668751.0
2020-05-06 14:40:00,55.39,55.48,55.36,55.44,756420.0,47.0635,47.14,47.038,47.106,756420.0
2020-05-06 14:50:00,55.43,55.48,55.34,55.35,473878.0,47.0975,47.14,47.021,47.0295,473878.0
2020-05-06 15:00:00,55.35,55.43,54.87,55.4,4001722.0,47.0295,47.0975,46.6217,47.072,4001722.0
2020-05-06 15:10:00,55.4,55.42,55.28,55.35,654836.0,47.072,47.089,46.97,47.0295,654836.0
2020-05-06 15:20:00,55.34,55.35,55.2,55.2,532238.0,47.021,47.0295,46.9021,46.9021,532238.0
2020-05-06 15:30:00,55.2,55.2,54.94,54.97,842484.0,46.9021,46.9021,46.6812,46.7066,842484.0
2020-05-06 15:40:00,54.97,54.98,54.75,54.88,1972975.0,46.7066,46.7151,46.5197,46.6302,1972975.0
2020-05-06 15:50:00,54.88,54.98,54.78,54.82,1654988.0,46.6302,46.7151,46.5452,46.5792,1654988.0
2020-05-07 09:30:00,55.46,55.95,55.44,55.67,864217.0,47.123,47.5393,47.106,47.3014,864217.0
2020-05-07 09:40:00,55.66,55.85,55.41,55.46,589595.0,47.2929,47.4544,47.0805,47.123,589595.0
2020-05-07 09:50:00,55.47,55.84,55.43,55.64,574902.0,47.1315,47.4459,47.0975,47.2759,574902.0
2020-05-07 10:00:00,55.64,55.7,55.36,55.39,863154.0,47.2759,47.3269,47.038,47.0635,863154.0
2020-05-07 10:10:00,55.4,55.42,55.14,55.3,411837.0,47.072,47.089,46.8511,46.987,411837.0
2020-05-07 10:20:00,55.3,55.38,55.21,55.25,641416.0,46.987,47.055,46.9106,46.9446,641416.0
2020-05-07 10:30:00,55.25,55.52,55.17,55.5,403815.0,46.9446,47.174,46.8766,47.157,403815.0
2020-05-07 10:40:00,55.5,55.52,55.28,55.3,231976.0,47.157,47.174,46.97,46.987,231976.0
2020-05-07 10:50:00,55.29,55.46,55.26,55.28,337357.0,46.9785,47.123,46.953,46.97,337357.0
2020-05-07 11:00:00,55.29,55.31,55.05,55.09,254699.0,46.9785,46.9955,46.7746,46.8086,254699.0
2020-05-07 11:10:00,55.09,55.33,55.07,55.31,235704.0,46.8086,47.0125,46.7916,46.9955,235704.0
2020-05-07 11:20:00,55.31,55.49,55.26,55.42,193038.0,46.9955,47.1485,46.953,47.089,193038.0
2020-05-07 11:30:00,55.43,55.56,55.39,55.39,174523.0,47.0975,47.2079,47.0635,47.0635,174523.0
2020-05-07 11:40:00,55.4,55.78,55.4,55.72,322813.0,47.072,47.3949,47.072,47.3439,322813.0
2020-05-07 11:50:00,55.73,55.79,55.63,55.72,305061.0,47.3524,47.4034,47.2674,47.3439,305061.0
2020-05-07 12:00:00,55.72,55.81,55.59,55.7,241132.0,47.3439,47.4204,47.2334,47.3269,241132.0
2020-05-07 12:10:00,55.7,55.73,55.61,55.69,167210.0,47.3269,47.3524,47.2504,47.3184,167210.0
2020-05-07 12:20:00,55.69,55.72,55.55,55.57,203107.0,47.3184,47.3439,47.1995,47.2164,203107.0
2020-05-07 12:30:00,55.56,55.67,55.55,55.55,186517.0,47.2079,47.3014,47.1995,47.1995,186517.0
2020-05-07 12:40:00,55.56,55.58,55.5,55.51,343058.0,47.2079,47.2249,47.157,47.1655,343058.0
2020-05-07 12:50:00,55.5,55.68,55.49,55.68,219022.0,47.157,47.3099,47.1485,47.3099,219022.0
2020-05-07 13:00:00,55.66,55.77,55.64,55.73,199623.0,47.2929,47.3864,47.2759,47.3524,199623.0
2020-05-07 13:10:00,55.73,55.76,55.56,55.56,156880.0,47.3524,47.3779,47.2079,47.2079,156880.0
2020-05-07 13:20:00,55.56,55.64,55.42,55.42,309067.0,47.2079,47.2759,47.089,47.089,309067.0
2020-05-07 13:30:00,55.43,55.62,55.41,55.61,207393.0,47.0975,47.2589,47.0805,47.2504,207393.0
2020-05-07 13:40:00,55.62,55.71,55.56,55.65,308628.0,47.2589,47.3354,47.2079,47.2844,308628.0
2020-05-07 13:50:00,55.65,55.67,55.45,55.48,218544.0,47.2844,47.3014,47.1145,47.14,218544.0
2020-05-07 14:00:00,55.48,55.5,55.37,55.44,244157.0,47.14,47.157,47.0465,47.106,244157.0
2020-05-07 14:10:00,55.44,55.62,55.43,55.57,187781.0,47.106,47.2589,47.0975,47.2164,187781.0
2020-05-07 14:20:00,55.56,55.57,55.45,55.51,191218.0,47.2079,47.2164,47.1145,47.1655,191218.0
2020-05-07 14:30:00,55.51,55.52,55.4,55.41,771785.0,47.1655,47.174,47.072,47.0805,771785.0
2020-05-07 14:40:00,55.41,55.43,55.18,55.22,635577.0,47.0805,47.0975,46.8851,46.9191,635577.0
2020-05-07 14:50:00,55.22,55.33,55.19,55.29,282037.0,46.9191,47.0125,46.8936,46.9785,282037.0
2020-05-07 15:00:00,55.28,55.38,55.15,55.37,333617.0,46.97,47.055,46.8596,47.0465,333617.0
2020-05-07 15:10:00,55.37,55.44,55.17,55.25,515712.0,47.0465,47.106,46.8766,46.9446,515712.0
2020-05-07 15:20:00,55.25,55.36,55.22,55.26,1082969.0,46.9446,47.038,46.9191,46.953,1082969.0
2020-05-07 15:30:00,55.26,55.31,55.14,55.2,668426.0,46.953,46.9955,46.8511,46.9021,668426.0
2020-05-07 15:40:00,55.19,55.3,55.14,55.17,964468.0,46.8936,46.987,46.8511,46.8766,964468.0
2020-05-07 15:50:00,55.16,55.28,54.96,55.07,2820121.0,46.8681,46.97,46.6981,46.7916,2820121.0
2020-05-08 09:30:00,55.72,55.88,55.62,55.88,454564.0,47.3439,47.4798,47.2589,47.4798,454564.0
2020-05-08 09:40:00,55.88,56.1,55.79,55.91,384048.0,47.4798,47.6668,47.4034,47.5053,384048.0
2020-05-08 09:50:00,55.92,55.94,55.79,55.81,287196.0,47.5138,47.5308,47.4034,47.4204,287196.0
2020-05-08 10:00:00,55.82,55.93,55.74,55.76,363038.0,47.4289,47.5223,47.3609,47.3779,363038.0
2020-05-08 10:10:00,55.75,55.85,55.71,55.75,433459.0,47.3694,47.4544,47.3354,47.3694,433459.0
2020-05-08 10:20:00,55.76,55.77,55.61,55.65,224682.0,47.3779,47.3864,47.2504,47.2844,224682.0
2020-05-08 10:30:00,55.64,55.69,55.55,55.64,498451.0,47.2759,47.3184,47.1995,47.2759,498451.0
2020-05-08 10:40:00,55.64,55.73,55.58,55.71,353543.0,47.2759,47.3524,47.2249,47.3354,353543.0
2020-05-08 10:50:00,55.72,55.78,55.54,55.54,298661.0,47.3439,47.3949,47.191,47.191,298661.0
2020-05-08 11:00:00,55.54,55.58,55.46,55.56,228753.0,47.191,47.2249,47.123,47.2079,228753.0
2020-05-08 11:10:00,55.55,55.65,55.5,55.59,287629.0,47.1995,47.2844,47.157,47.2334,287629.0
2020-05-08 11:20:00,55.59,55.75,55.59,55.69,212137.0,47.2334,47.3694,47.2334,47.3184,212137.0
2020-05-08 11:30:00,55.69,55.73,55.6,55.68,281496.0,47.3184,47.3524,47.2419,47.3099,281496.0
2020-05-08 11:40:00,55.68,55.71,55.63,55.7,380226.0,47.3099,47.3354,47.2674,47.3269,380226.0
2020-05-08 11:50:00,55.7,55.72,55.6,55.6,156597.0,47.3269,47.3439,47.2419,47.2419,156597.0
2020-05-08 12:00:00,55.6,55.8,55.6,55.72,196627.0,47.2419,47.4119,47.2419,47.3439,196627.0
2020-05-08 12:10:00,55.73,55.83,55.66,55.73,153406.0,47.3524,47.4374,47.2929,47.3524,153406.0
2020-05-08 12:20:00,55.73,55.8,55.71,55.79,117319.0,47.3524,47.4119,47.3354,47.4034,117319.0
2020-05-08 12:30:00,55.79,55.84,55.7,55.74,152965.0,47.4034,47.4459,47.3269,47.3609,152965.0
2020-05-08 12:40:00,55.75,55.78,55.71,55.76,107921.0,47.3694,47.3949,47.3354,47.3779,107921.0
2020-05-08 12:50:00,55.76,55.8,55.68,55.71,363078.0,47.3779,47.4119,47.3099,47.3354,363078.0
2020-05-08 13:00:00,55.71,55.73,55.58,55.64,117210.0,47.3354,47.3524,47.2249,47.2759,117210.0
2020-05-08 13:10:00,55.64,55.78,55.63,55.76,221394.0,47.2759,47.3949,47.2674,47.3779,221394.0
2020-05-08 13:20:00,55.76,55.85,55.73,55.84,182880.0,47.3779,47.4544,47.3524,47.4459,182880.0
2020-05-08 13:30:00,55.84,55.91,55.84,55.91,166808.0,47.4459,47.5053,47.4459,47.5053,166808.0
2020-05-08 13:40:00,55.9,55.91,55.78,55.82,180640.0,47.4968,47.5053,47.3949,47.4289,180640.0
2020-05-08 13:50:00,55.82,55.9,55.79,55.89,115118.0,47.4289,47.4968,47.4034,47.4883,115118.0
2020-05-08 14:00:00,55.89,56.0,55.88,55.97,138605.0,47.4883,47.5818,47.4798,47.5563,138605.0
2020-05-08 14:10:00,55.96,56.01,55.94,55.98,138345.0,47.5478,47.5903,47.5308,47.5648,138345.0
2020-05-08 14:20:00,55.99,56.08,55.93,55.98,190276.0,47.5733,47.6498,47.5223,47.5648,190276.0
2020-05-08 14:30:00,55.98,55.99,55.86,55.88,224345.0,47.5648,47.5733,47.4629,47.4798,224345.0
2020-05-08 14:40:00,55.88,56.03,55.86,55.98,374568.0,47.4798,47.6073,47.4629,47.5648,374568.0
2020-05-08 14:50:00,55.98,56.04,55.91,55.97,232739.0,47.5648,47.6158,47.5053,47.5563,232739.0
2020-05-08 15:00:00,55.97,56.03,55.9,55.92,505923.0,47.5563,47.6073,47.4968,47.5138,505923.0
2020-05-08 15:10:00,55.92,55.95,55.85,55.93,198815.0,47.5138,47.5393,47.4544,47.5223,198815.0
2020-05-08 15:20:00,55.93,56.03,55.87,56.01,274709.0,47.5223,47.6073,47.4713,47.5903,274709.0
2020-05-08 15:30:00,56.02,56.26,56.01,56.22,714921.0,47.5988,47.8027,47.5903,47.7687,714921.0
2020-05-08 15:40:00,56.22,56.26,56.07,56.21,952250.0,47.7687,47.8027,47.6413,47.7602,952250.0
2020-05-08 15:50:00,56.21,56.38,56.02,56.17,1425721.0,47.7602,47.9047,47.5988,47.7263,1425721.0
2020-05-11 09:30:00,55.72,55.73,55.23,55.52,852149.0,47.3439,47.3524,46.9276,47.174,852149.0
2020-05-11 09:40:00,55.52,55.55,55.21,55.27,821905.0,47.174,47.1995,46.9106,46.9615,821905.0
2020-05-11 09:50:00,55.27,55.3,55.02,55.04,861979.0,46.9615,46.987,46.7491,46.7661,861979.0
2020-05-11 10:00:00,55.03,55.12,54.92,55.01,1076042.0,46.7576,46.8341,46.6642,46.7406,1076042.0
2020-05-11 10:10:00,55.0,55.05,54.93,54.97,358204.0,46.7321,46.7746,46.6727,46.7066,358204.0
2020-05-11 10:20:00,54.97,55.13,54.97,55.04,325599.0,46.7066,46.8426,46.7066,46.7661,325599.0
2020-05-11 10:30:00,55.04,55.3,55.02,55.14,307614.0,46.7661,46.987,46.7491,46.8511,307614.0
2020-05-11 10:40:00,55.14,55.21,55.07,55.19,208483.0,46.8511,46.9106,46.7916,46.8936,208483.0
2020-05-11 10:50:00,55.2,55.21,55.05,55.1,208518.0,46.9021,46.9106,46.7746,46.8171,208518.0
2020-05-11 11:00:00,55.1,55.25,55.06,55.22,284092.0,46.8171,46.9446,46.7831,46.9191,284092.0
2020-05-11 11:10:00,55.22,55.31,55.12,55.31,327526.0,46.9191,46.9955,46.8341,46.9955,327526.0
2020-05-11 11:20:00,55.31,55.48,55.22,55.46,172594.0,46.9955,47.14,46.9191,47.123,172594.0
2020-05-11 11:30:00,55.47,55.61,55.46,55.6,255666.0,47.1315,47.2504,47.123,47.2419,255666.0
2020-05-11 11:40:00,55.6,55.6,55.46,55.53,271163.0,47.2419,47.2419,47.123,47.1825,271163.0
2020-05-11 11:50:00,55.52,55.55,55.42,55.52,168862.0,47.174,47.1995,47.089,47.174,168862.0
2020-05-11 12:00:00,55.51,55.54,55.43,55.51,114757.0,47.1655,47.191,47.0975,47.1655,114757.0
2020-05-11 12:10:00,55.52,55.58,55.46,55.57,126036.0,47.174,47.2249,47.123,47.2164,126036.0
2020-05-11 12:20:00,55.57,55.83,55.56,55.82,206124.0,47.2164,47.4374,47.2079,47.4289,206124.0
2020-05-11 12:30:00,55.82,55.91,55.78,55.88,537264.0,47.4289,47.5053,47.3949,47.4798,537264.0
2020-05-11 12:40:00,55.88,55.88,55.79,55.79,228079.0,47.4798,47.4798,47.4034,47.4034,228079.0
2020-05-11 12:50:00,55.78,55.91,55.77,55.86,165199.0,47.3949,47.5053,47.3864,47.4629,165199.0
2020-05-11 13:00:00,55.85,56.02,55.79,56.02,163664.0,47.4544,47.5988,47.4034,47.5988,163664.0
2020-05-11 13:10:00,56.02,56.13,55.98,56.07,242623.0,47.5988,47.6923,47.5648,47.6413,242623.0
2020-05-11 13:20:00,56.07,56.09,55.98,56.06,157678.0,47.6413,47.6583,47.5648,47.6328,157678.0
2020-05-11 13:30:00,56.06,56.12,56.04,56.09,126085.0,47.6328,47.6838,47.6158,47.6583,126085.0
2020-05-11 13:40:00,56.08,56.09,55.94,55.98,137229.0,47.6498,47.6583,47.5308,47.5648,137229.0
2020-05-11 13:50:00,55.98,56.05,55.93,55.96,196913.0,47.5648,47.6243,47.5223,47.5478,196913.0
2020-05-11 14:00:00,55.96,55.98,55.79,55.86,240880.0,47.5478,47.5648,47.4034,47.4629,240880.0
2020-05-11 14:10:00,55.86,55.86,55.67,55.7,494912.0,47.4629,47.4629,47.3014,47.3269,494912.0
2020-05-11 14:20:00,55.71,55.76,55.6,55.67,262298.0,47.3354,47.3779,47.2419,47.3014,262298.0
2020-05-11 14:30:00,55.67,55.82,55.66,55.8,216539.0,47.3014,47.4289,47.2929,47.4119,216539.0
2020-05-11 14:40:00,55.79,55.87,55.76,55.85,163867.0,47.4034,47.4713,47.3779,47.4544,163867.0
2020-05-11 14:50:00,55.85,55.93,55.82,55.91,159288.0,47.4544,47.5223,47.4289,47.5053,159288.0
2020-05-11 15:00:00,55.91,56.09,55.91,56.03,308143.0,47.5053,47.6583,47.5053,47.6073,308143.0
2020-05-11 15:10:00,56.03,56.05,55.95,55.99,398372.0,47.6073,47.6243,47.5393,47.5733,398372.0
2020-05-11 15:20:00,55.98,56.05,55.95,56.02,502863.0,47.5648,47.6243,47.5393,47.5988,502863.0
2020-05-11 15:30:00,56.01,56.08,55.96,56.02,464980.0,47.5903,47.6498,47.5478,47.5988,464980.0
2020-05-11 15:40:00,56.02,56.05,55.9,55.96,629235.0,47.5988,47.6243,47.4968,47.5478,629235.0
2020-05-11 15:50:00,55.97,56.03,55.85,55.91,1583166.0,47.5563,47.6073,47.4544,47.5053,1583166.0
2020-05-12 09:30:00,56.06,56.29,56.04,56.18,397125.0,47.6328,47.8282,47.6158,47.7347,397125.0
2020-05-12 09:40:00,56.19,56.2,55.78,55.8,392322.0,47.7432,47.7517,47.3949,47.4119,392322.0
2020-05-12 09:50:00,55.8,56.08,55.75,56.05,453253.0,47.4119,47.6498,47.3694,47.6243,453253.0
2020-05-12 10:00:00,56.05,56.21,56.04,56.14,548430.0,47.6243,47.7602,47.6158,47.7008,548430.0
2020-05-12 10:10:00,56.14,56.31,56.05,56.13,460182.0,47.7008,47.8452,47.6243,47.6923,460182.0
2020-05-12 10:20:00,56.12,56.17,55.93,55.98,321462.0,47.6838,47.7263,47.5223,47.5648,321462.0
2020-05-12 10:30:00,55.99,56.03,55.81,55.91,282200.0,47.5733,47.6073,47.4204,47.5053,282200.0
2020-05-12 10:40:00,55.91,55.94,55.72,55.8,364160.0,47.5053,47.5308,47.3439,47.4119,364160.0
2020-05-12 10:50:00,55.8,55.93,55.78,55.9,227240.0,47.4119,47.5223,47.3949,47.4968,227240.0
2020-05-12 11:00:00,55.9,56.11,55.74,56.11,411389.0,47.4968,47.6753,47.3609,47.6753,411389.0
2020-05-12 11:10:00,56.11,56.11,55.95,56.02,312760.0,47.6753,47.6753,47.5393,47.5988,312760.0
2020-05-12 11:20:00,56.03,56.13,55.96,55.98,222692.0,47.6073,47.6923,47.5478,47.5648,222692.0
2020-05-12 11:30:00,55.99,56.08,55.84,55.89,378242.0,47.5733,47.6498,47.4459,47.4883,378242.0
2020-05-12 11:40:00,55.89,55.95,55.75,55.77,253247.0,47.4883,47.5393,47.3694,47.3864,253247.0
2020-05-12 11:50:00,55.77,55.88,55.77,55.85,200957.0,47.3864,47.4798,47.3864,47.4544,200957.0
2020-05-12 12:00:00,55.85,55.86,55.56,55.57,246736.0,47.4544,47.4629,47.2079,47.2164,246736.0
2020-05-12 12:10:00,55.58,55.64,55.48,55.57,250293.0,47.2249,47.2759,47.14,47.2164,250293.0
2020-05-12 12:20:00,55.58,55.58,55.37,55.38,541395.0,47.2249,47.2249,47.0465,47.055,541395.0
2020-05-12 12:30:00,55.38,55.55,55.36,55.53,579006.0,47.055,47.1995,47.038,47.1825,579006.0
2020-05-12 12:40:00,55.53,55.54,55.43,55.45,227018.0,47.1825,47.191,47.0975,47.1145,227018.0
2020-05-12 12:50:00,55.46,55.65,55.41,55.64,453248.0,47.123,47.2844,47.0805,47.2759,453248.0
2020-05-12 13:00:00,55.63,55.68,55.52,55.56,3054086.0,47.2674,47.3099,47.174,47.2079,3054086.0
2020-05-12 13:10:00,55.56,55.56,55.44,55.48,552787.0,47.2079,47.2079,47.106,47.14,552787.0
2020-05-12 13:20:00,55.46,55.61,55.43,55.57,188558.0,47.123,47.2504,47.0975,47.2164,188558.0
2020-05-12 13:30:00,55.58,55.66,55.56,55.62,219575.0,47.2249,47.2929,47.2079,47.2589,219575.0
2020-05-12 13:40:00,55.63,55.67,55.57,55.6,150462.0,47.2674,47.3014,47.2164,47.2419,150462.0
2020-05-12 13:50:00,55.6,55.62,55.55,55.62,126432.0,47.2419,47.2589,47.1995,47.2589,126432.0
2020-05-12 14:00:00,55.62,55.73,55.52,55.53,269474.0,47.2589,47.3524,47.174,47.1825,269474.0
2020-05-12 14:10:00,55.53,55.56,55.49,55.56,254757.0,47.1825,47.2079,47.1485,47.2079,254757.0
2020-05-12 14:20:00,55.55,55.61,55.51,55.55,230730.0,47.1995,47.2504,47.1655,47.1995,230730.0
2020-05-12 14:30:00,55.54,55.76,55.52,55.73,686515.0,47.191,47.3779,47.174,47.3524,686515.0
2020-05-12 14:40:00,55.74,55.75,55.6,55.66,269213.0,47.3609,47.3694,47.2419,47.2929,269213.0
2020-05-12 14:50:00,55.66,55.91,55.66,55.75,335567.0,47.2929,47.5053,47.2929,47.3694,335567.0
2020-05-12 15:00:00,55.74,55.77,55.59,55.66,604340.0,47.3609,47.3864,47.2334,47.2929,604340.0
2020-05-12 15:10:00,55.65,55.79,55.62,55.65,604633.0,47.2844,47.4034,47.2589,47.2844,604633.0
2020-05-12 15:20:00,55.65,55.76,55.65,55.7,327280.0,47.2844,47.3779,47.2844,47.3269,327280.0
2020-05-12 15:30:00,55.69,55.79,55.67,55.69,720399.0,47.3184,47.4034,47.3014,47.3184,720399.0
2020-05-12 15:40:00,55.69,55.7,55.39,55.39,1529008.0,47.3184,47.3269,47.0635,47.0635,1529008.0
2020-05-12 15:50:00,55.39,55.66,55.32,55.44,3022818.0,47.0635,47.2929,47.004,47.106,3022818.0
2020-05-13 09:30:00,55.32,55.32,54.82,54.92,965840.0,47.004,47.004,46.5792,46.6642,965840.0
2020-05-13 09:40:00,54.92,54.99,54.77,54.9,737786.0,46.6642,46.7236,46.5367,46.6472,737786.0
2020-05-13 09:50:00,54.89,54.95,54.68,54.8,826212.0,46.6387,46.6896,46.4602,46.5622,826212.0
2020-05-13 10:00:00,54.8,54.93,54.7,54.71,741440.0,46.5622,46.6727,46.4772,46.4857,741440.0
2020-05-13 10:10:00,54.71,54.83,54.66,54.67,349855.0,46.4857,46.5877,46.4432,46.4517,349855.0
2020-05-13 10:20:00,54.66,54.93,54.63,54.9,479718.0,46.4432,46.6727,46.4178,46.6472,479718.0
2020-05-13 10:30:00,54.91,55.11,54.85,54.91,296261.0,46.6557,46.8256,46.6047,46.6557,296261.0
2020-05-13 10:40:00,54.91,54.98,54.78,54.84,208876.0,46.6557,46.7151,46.5452,46.5962,208876.0
2020-05-13 10:50:00,54.84,54.97,54.81,54.88,223004.0,46.5962,46.7066,46.5707,46.6302,223004.0
2020-05-13 11:00:00,54.88,54.93,54.77,54.89,202513.0,46.6302,46.6727,46.5367,46.6387,202513.0
2020-05-13 11:10:00,54.88,55.0,54.83,54.86,276486.0,46.6302,46.7321,46.5877,46.6132,276486.0
2020-05-13 11:20:00,54.86,54.86,54.67,54.79,268089.0,46.6132,46.6132,46.4517,46.5537,268089.0
2020-05-13 11:30:00,54.8,54.87,54.62,54.64,408970.0,46.5622,46.6217,46.4093,46.4262,408970.0
2020-05-13 11:40:00,54.64,54.65,54.45,54.54,651392.0,46.4262,46.4347,46.2648,46.3413,651392.0
2020-05-13 11:50:00,54.54,54.55,54.33,54.53,950253.0,46.3413,46.3498,46.1628,46.3328,950253.0
2020-05-13 12:00:00,54.53,54.64,54.34,54.41,579674.0,46.3328,46.4262,46.1713,46.2308,579674.0
2020-05-13 12:10:00,54.42,54.48,54.35,54.37,603469.0,46.2393,46.2903,46.1798,46.1968,603469.0
2020-05-13 12:20:00,54.36,54.5,54.36,54.5,681481.0,46.1883,46.3073,46.1883,46.3073,681481.0
2020-05-13 12:30:00,54.51,54.68,54.51,54.59,375666.0,46.3158,46.4602,46.3158,46.3838,375666.0
2020-05-13 12:40:00,54.6,54.63,54.47,54.63,514250.0,46.3923,46.4178,46.2818,46.4178,514250.0
2020-05-13 12:50:00,54.63,54.72,54.55,54.63,508388.0,46.4178,46.4942,46.3498,46.4178,508388.0
2020-05-13 13:00:00,54.64,54.67,54.53,54.54,329041.0,46.4262,46.4517,46.3328,46.3413,329041.0
2020-05-13 13:10:00,54.54,54.84,54.54,54.84,278410.0,46.3413,46.5962,46.3413,46.5962,278410.0
2020-05-13 13:20:00,54.83,54.83,54.63,54.68,327954.0,46.5877,46.5877,46.4178,46.4602,327954.0
2020-05-13 13:30:00,54.68,54.72,54.59,54.7,287478.0,46.4602,46.4942,46.3838,46.4772,287478.0
2020-05-13 13:40:00,54.71,54.77,54.57,54.7,136924.0,46.4857,46.5367,46.3668,46.4772,136924.0
2020-05-13 13:50:00,54.71,54.71,54.62,54.67,498974.0,46.4857,46.4857,46.4093,46.4517,498974.0
2020-05-13 14:00:00,54.66,54.7,54.6,54.7,171606.0,46.4432,46.4772,46.3923,46.4772,171606.0
2020-05-13 14:10:00,54.7,54.8,54.63,54.64,234837.0,46.4772,46.5622,46.4178,46.4262,234837.0
2020-05-13 14:20:00,54.63,54.66,54.48,54.5,270005.0,46.4178,46.4432,46.2903,46.3073,270005.0
2020-05-13 14:30:00,54.49,54.55,54.42,54.49,199645.0,46.2988,46.3498,46.2393,46.2988,199645.0
2020-05-13 14:40:00,54.49,54.5,54.39,54.46,241845.0,46.2988,46.3073,46.2138,46.2733,241845.0
2020-05-13 14:50:00,54.45,54.49,54.4,54.41,239517.0,46.2648,46.2988,46.2223,46.2308,239517.0
2020-05-13 15:00:00,54.41,54.73,54.41,54.66,590048.0,46.2308,46.5027,46.2308,46.4432,590048.0
2020-05-13 15:10:00,54.66,54.77,54.62,54.77,349665.0,46.4432,46.5367,46.4093,46.5367,349665.0
2020-05-13 15:20:00,54.76,54.78,54.6,54.66,827144.0,46.5282,46.5452,46.3923,46.4432,827144.0
2020-05-13 15:30:00,54.66,54.84,54.6,54.73,677947.0,46.4432,46.5962,46.3923,46.5027,677947.0
2020-05-13 15:40:00,54.73,54.95,54.71,54.93,609668.0,46.5027,46.6896,46.4857,46.6727,609668.0
2020-05-13 15:50:00,54.93,55.06,54.81,54.95,1390547.0,46.6727,46.7831,46.5707,46.6896,1390547.0
2020-05-14 09:30:00,54.41,54.51,54.14,54.27,853401.0,46.2308,46.3158,46.0014,46.1119,853401.0
2020-05-14 09:40:00,54.26,54.34,54.12,54.26,1135208.0,46.1034,46.1713,45.9844,46.1034,1135208.0
2020-05-14 09:50:00,54.27,54.3,53.97,53.99,650982.0,46.1119,46.1374,45.857,45.874,650982.0
2020-05-14 10:00:00,54.0,54.01,53.66,53.81,880454.0,45.8825,45.891,45.5936,45.721,880454.0
2020-05-14 10:10:00,53.82,53.99,53.8,53.96,502819.0,45.7295,45.874,45.7125,45.8485,502819.0
2020-05-14 10:20:00,53.97,54.07,53.86,53.91,429992.0,45.857,45.9419,45.7635,45.806,429992.0
2020-05-14 10:30:00,53.92,54.19,53.84,54.18,288289.0,45.8145,46.0439,45.7465,46.0354,288289.0
2020-05-14 10:40:00,54.18,54.36,54.1,54.35,453249.0,46.0354,46.1883,45.9674,46.1798,453249.0
2020-05-14 10:50:00,54.35,54.49,54.27,54.35,224810.0,46.1798,46.2988,46.1119,46.1798,224810.0
2020-05-14 11:00:00,54.35,54.47,54.17,54.41,1916708.0,46.1798,46.2818,46.0269,46.2308,1916708.0
2020-05-14 11:10:00,54.41,54.62,54.33,54.62,929182.0,46.2308,46.4093,46.1628,46.4093,929182.0
2020-05-14 11:20:00,54.62,54.64,54.32,54.37,546848.0,46.4093,46.4262,46.1544,46.1968,546848.0
2020-05-14 11:30:00,54.37,54.45,54.19,54.2,238503.0,46.1968,46.2648,46.0439,46.0524,238503.0
2020-05-14 11:40:00,54.2,54.36,54.12,54.28,209054.0,46.0524,46.1883,45.9844,46.1204,209054.0
2020-05-14 11:50:00,54.28,54.77,54.27,54.73,968385.0,46.1204,46.5367,46.1119,46.5027,968385.0
2020-05-14 12:00:00,54.73,54.79,54.53,54.64,370835.0,46.5027,46.5537,46.3328,46.4262,370835.0
2020-05-14 12:10:00,54.64,54.93,54.64,54.86,918419.0,46.4262,46.6727,46.4262,46.6132,918419.0
2020-05-14 12:20:00,54.86,55.06,54.86,54.93,244593.0,46.6132,46.7831,46.6132,46.6727,244593.0
2020-05-14 12:30:00,54.93,55.12,54.92,54.96,348844.0,46.6727,46.8341,46.6642,46.6981,348844.0
2020-05-14 12:40:00,54.95,55.0,54.85,54.91,243559.0,46.6896,46.7321,46.6047,46.6557,243559.0
2020-05-14 12:50:00,54.92,55.34,54.89,55.3,994581.0,46.6642,47.021,46.6387,46.987,994581.0
2020-05-14 13:00:00,55.3,55.35,55.23,55.26,552071.0,46.987,47.0295,46.9276,46.953,552071.0
2020-05-14 13:10:00,55.27,55.42,55.23,55.41,474164.0,46.9615,47.089,46.9276,47.0805,474164.0
2020-05-14 13:20:00,55.41,55.6,55.41,55.6,725599.0,47.0805,47.2419,47.0805,47.2419,725599.0
2020-05-14 13:30:00,55.59,55.71,55.57,55.6,295255.0,47.2334,47.3354,47.2164,47.2419,295255.0
2020-05-14 13:40:00,55.6,55.62,55.47,55.52,509122.0,47.2419,47.2589,47.1315,47.174,509122.0
2020-05-14 13:50:00,55.52,55.54,55.28,55.3,204799.0,47.174,47.191,46.97,46.987,204799.0
2020-05-14 14:00:00,55.29,55.38,55.19,55.35,271772.0,46.9785,47.055,46.8936,47.0295,271772.0
2020-05-14 14:10:00,55.35,55.42,55.3,55.35,269431.0,47.0295,47.089,46.987,47.0295,269431.0
2020-05-14 14:20:00,55.34,55.48,55.32,55.42,289067.0,47.021,47.14,47.004,47.089,289067.0
2020-05-14 14:30:00,55.42,55.54,55.19,55.2,200827.0,47.089,47.191,46.8936,46.9021,200827.0
2020-05-14 14:40:00,55.2,55.29,55.05,55.09,406184.0,46.9021,46.9785,46.7746,46.8086,406184.0
2020-05-14 14:50:00,55.08,55.22,55.05,55.16,270309.0,46.8001,46.9191,46.7746,46.8681,270309.0
2020-05-14 15:00:00,55.16,55.39,55.13,55.33,283467.0,46.8681,47.0635,46.8426,47.0125,283467.0
2020-05-14 15:10:00,55.33,55.34,55.2,55.27,256598.0,47.0125,47.021,46.9021,46.9615,256598.0
2020-05-14 15:20:00,55.28,55.5,55.27,55.46,297804.0,46.97,47.157,46.9615,47.123,297804.0
2020-05-14 15:30:00,55.46,55.54,55.2,55.33,297104.0,47.123,47.191,46.9021,47.0125,297104.0
2020-05-14 15:40:00,55.32,55.57,55.24,55.51,658780.0,47.004,47.2164,46.9361,47.1655,658780.0
2020-05-14 15:50:00,55.5,55.58,55.41,55.57,1622983.0,47.157,47.2249,47.0805,47.2164,1622983.0
2020-05-15 09:30:00,55.16,55.18,54.4,54.68,1373884.0,46.8681,46.8851,46.2223,46.4602,1373884.0
2020-05-15 09:40:00,54.69,54.91,54.67,54.78,997332.0,46.4687,46.6557,46.4517,46.5452,997332.0
2020-05-15 09:50:00,54.78,54.98,54.75,54.83,523347.0,46.5452,46.7151,46.5197,46.5877,523347.0
2020-05-15 10:00:00,54.83,54.96,54.74,54.8,556771.0,46.5877,46.6981,46.5112,46.5622,556771.0
2020-05-15 10:10:00,54.8,55.07,54.78,55.0,536896.0,46.5622,46.7916,46.5452,46.7321,536896.0
2020-05-15 10:20:00,54.99,55.1,54.77,54.81,774457.0,46.7236,46.8171,46.5367,46.5707,774457.0
2020-05-15 10:30:00,54.81,54.86,54.53,54.72,593005.0,46.5707,46.6132,46.3328,46.4942,593005.0
2020-05-15 10:40:00,54.72,54.75,54.58,54.75,311860.0,46.4942,46.5197,46.3753,46.5197,311860.0
2020-05-15 10:50:00,54.75,54.75,54.47,54.48,483208.0,46.5197,46.5197,46.2818,46.2903,483208.0
2020-05-15 11:00:00,54.48,54.49,54.1,54.14,819189.0,46.2903,46.2988,45.9674,46.0014,819189.0
2020-05-15 11:10:00,54.13,54.33,54.12,54.27,493713.0,45.9929,46.1628,45.9844,46.1119,493713.0
2020-05-15 11:20:00,54.26,54.44,54.23,54.32,499194.0,46.1034,46.2563,46.0779,46.1544,499194.0
2020-05-15 11:30:00,54.3,54.43,54.19,54.22,456344.0,46.1374,46.2478,46.0439,46.0694,456344.0
2020-05-15 11:40:00,54.23,54.25,54.08,54.1,654012.0,46.0779,46.0949,45.9504,45.9674,654012.0
2020-05-15 11:50:00,54.1,54.21,54.09,54.16,372930.0,45.9674,46.0609,45.9589,46.0184,372930.0
2020-05-15 12:00:00,54.16,54.39,54.13,54.38,327065.0,46.0184,46.2138,45.9929,46.2053,327065.0
2020-05-15 12:10:00,54.37,54.38,54.11,54.17,220101.0,46.1968,46.2053,45.9759,46.0269,220101.0
2020-05-15 12:20:00,54.17,54.25,54.1,54.12,313256.0,46.0269,46.0949,45.9674,45.9844,313256.0
2020-05-15 12:30:00,54.12,54.19,54.1,54.18,279711.0,45.9844,46.0439,45.9674,46.0354,279711.0
2020-05-15 12:40:00,54.18,54.28,54.06,54.08,486130.0,46.0354,46.1204,45.9334,45.9504,486130.0
2020-05-15 12:50:00,54.08,54.12,53.99,54.05,352676.0,45.9504,45.9844,45.874,45.9249,352676.0
2020-05-15 13:00:00,54.05,54.12,53.97,54.02,324360.0,45.9249,45.9844,45.857,45.8995,324360.0
2020-05-15 13:10:00,54.03,54.07,53.99,54.04,327043.0,45.9079,45.9419,45.874,45.9164,327043.0
2020-05-15 13:20:00,54.03,54.14,54.0,54.1,307341.0,45.9079,46.0014,45.8825,45.9674,307341.0
2020-05-15 13:30:00,54.09,54.26,54.06,54.23,365359.0,45.9589,46.1034,45.9334,46.0779,365359.0
2020-05-15 13:40:00,54.23,54.34,54.16,54.17,330405.0,46.0779,46.1713,46.0184,46.0269,330405.0
2020-05-15 13:50:00,54.18,54.25,54.14,54.2,381616.0,46.0354,46.0949,46.0014,46.0524,381616.0
2020-05-15 14:00:00,54.21,54.41,54.2,54.21,328845.0,46.0609,46.2308,46.0524,46.0609,328845.0
2020-05-15 14:10:00,54.21,54.26,54.1,54.13,457836.0,46.0609,46.1034,45.9674,45.9929,457836.0
2020-05-15 14:20:00,54.13,54.22,54.1,54.16,278483.0,45.9929,46.0694,45.9674,46.0184,278483.0
2020-05-15 14:30:00,54.17,54.2,53.98,54.05,395426.0,46.0269,46.0524,45.8655,45.9249,395426.0
2020-05-15 14:40:00,54.05,54.15,54.05,54.07,533965.0,45.9249,46.0099,45.9249,45.9419,533965.0
2020-05-15 14:50:00,54.08,54.2,54.02,54.03,554135.0,45.9504,46.0524,45.8995,45.9079,554135.0
2020-05-15 15:00:00,54.03,54.22,54.01,54.2,560601.0,45.9079,46.0694,45.891,46.0524,560601.0
2020-05-15 15:10:00,54.2,54.23,54.07,54.14,798037.0,46.0524,46.0779,45.9419,46.0014,798037.0
2020-05-15 15:20:00,54.14,54.26,54.12,54.16,1073081.0,46.0014,46.1034,45.9844,46.0184,1073081.0
2020-05-15 15:30:00,54.15,54.27,54.13,54.21,1269996.0,46.0099,46.1119,45.9929,46.0609,1269996.0
2020-05-15 15:40:00,54.22,54.88,54.21,54.85,1564061.0,46.0694,46.6302,46.0609,46.6047,1564061.0
2020-05-15 15:50:00,54.84,54.99,54.74,54.79,8861954.0,46.5962,46.7236,46.5112,46.5537,8861954.0
2020-05-18 09:30:00,56.1,56.63,56.1,56.4,1550842.0,47.6668,48.1171,47.6668,47.9217,1550842.0
2020-05-18 09:40:00,56.41,56.54,56.31,56.47,1189649.0,47.9302,48.0406,47.8452,47.9812,1189649.0
2020-05-18 09:50:00,56.47,56.66,56.46,56.57,1199711.0,47.9812,48.1426,47.9727,48.0661,1199711.0
2020-05-18 10:00:00,56.59,56.71,56.51,56.64,553384.0,48.0831,48.1851,48.0151,48.1256,553384.0
2020-05-18 10:10:00,56.63,56.74,56.59,56.7,395194.0,48.1171,48.2106,48.0831,48.1766,395194.0
2020-05-18 10:20:00,56.7,56.72,56.5,56.51,470228.0,48.1766,48.1936,48.0066,48.0151,470228.0
2020-05-18 10:30:00,56.51,56.62,56.47,56.51,352281.0,48.0151,48.1086,47.9812,48.0151,352281.0
2020-05-18 10:40:00,56.5,56.68,56.49,56.68,341379.0,48.0066,48.1596,47.9981,48.1596,341379.0
2020-05-18 10:50:00,56.69,56.72,56.56,56.64,1035391.0,48.1681,48.1936,48.0576,48.1256,1035391.0
2020-05-18 11:00:00,56.64,56.72,56.55,56.67,559941.0,48.1256,48.1936,48.0491,48.1511,559941.0
2020-05-18 11:10:00,56.67,56.71,56.56,56.66,210042.0,48.1511,48.1851,48.0576,48.1426,210042.0
2020-05-18 11:20:00,56.66,56.89,56.65,56.87,292212.0,48.1426,48.338,48.1341,48.321,292212.0
2020-05-18 11:30:00,56.88,57.0,56.86,56.97,310525.0,48.3295,48.4315,48.3125,48.406,310525.0
2020-05-18 11:40:00,56.98,57.07,56.94,57.0,598549.0,48.4145,48.491,48.3805,48.4315,598549.0
2020-05-18 11:50:00,57.0,57.08,56.94,56.98,715222.0,48.4315,48.4995,48.3805,48.4145,715222.0
2020-05-18 12:00:00,56.97,57.09,56.91,57.06,406346.0,48.406,48.508,48.355,48.4825,406346.0
2020-05-18 12:10:00,57.05,57.07,56.91,56.98,229501.0,48.474,48.491,48.355,48.4145,229501.0
2020-05-18 12:20:00,56.98,57.01,56.86,56.94,160364.0,48.4145,48.44,48.3125,48.3805,160364.0
2020-05-18 12:30:00,56.94,56.99,56.84,56.93,226816.0,48.3805,48.423,48.2955,48.372,226816.0
2020-05-18 12:40:00,56.93,56.98,56.87,56.97,340552.0,48.372,48.4145,48.321,48.406,340552.0
2020-05-18 12:50:00,56.97,57.01,56.74,56.77,437286.0,48.406,48.44,48.2106,48.2361,437286.0
2020-05-18 13:00:00,56.77,56.87,56.76,56.84,296164.0,48.2361,48.321,48.2276,48.2955,296164.0
2020-05-18 13:10:00,56.84,56.88,56.76,56.8,193286.0,48.2955,48.3295,48.2276,48.2615,193286.0
2020-05-18 13:20:00,56.8,56.88,56.78,56.82,234570.0,48.2615,48.3295,48.2446,48.2785,234570.0
2020-05-18 13:30:00,56.82,56.87,56.8,56.82,176289.0,48.2785,48.321,48.2615,48.2785,176289.0
2020-05-18 13:40:00,56.82,56.96,56.78,56.93,181105.0,48.2785,48.3975,48.2446,48.372,181105.0
2020-05-18 13:50:00,56.92,57.0,56.91,56.99,183064.0,48.3635,48.4315,48.355,48.423,183064.0
2020-05-18 14:00:00,56.99,57.19,56.98,57.17,222608.0,48.423,48.5929,48.4145,48.5759,222608.0
2020-05-18 14:10:00,57.17,57.22,57.12,57.2,953541.0,48.5759,48.6184,48.5334,48.6014,953541.0
2020-05-18 14:20:00,57.2,57.31,57.19,57.22,884532.0,48.6014,48.6949,48.5929,48.6184,884532.0
2020-05-18 14:30:00,57.23,57.34,57.2,57.27,462776.0,48.6269,48.7204,48.6014,48.6609,462776.0
2020-05-18 14:40:00,57.27,57.37,57.26,57.3,361879.0,48.6609,48.7459,48.6524,48.6864,361879.0
2020-05-18 14:50:00,57.31,57.33,57.2,57.28,349168.0,48.6949,48.7119,48.6014,48.6694,349168.0
2020-05-18 15:00:00,57.28,57.35,57.23,57.25,525546.0,48.6694,48.7289,48.6269,48.6439,525546.0
2020-05-18 15:10:00,57.25,57.29,57.15,57.24,1195506.0,48.6439,48.6779,48.5589,48.6354,1195506.0
2020-05-18 15:20:00,57.24,57.24,57.14,57.21,308644.0,48.6354,48.6354,48.5504,48.6099,308644.0
2020-05-18 15:30:00,57.21,57.33,57.2,57.32,443909.0,48.6099,48.7119,48.6014,48.7034,443909.0
2020-05-18 15:40:00,57.32,57.42,57.3,57.4,975700.0,48.7034,48.7883,48.6864,48.7714,975700.0
2020-05-18 15:50:00,57.4,57.42,57.05,57.07,1857661.0,48.7714,48.7883,48.474,48.491,1857661.0
2020-05-19 09:30:00,56.81,56.82,56.47,56.55,665399.0,48.27,48.2785,47.9812,48.0491,665399.0
2020-05-19 09:40:00,56.55,56.7,56.46,56.55,605767.0,48.0491,48.1766,47.9727,48.0491,605767.0
2020-05-19 09:50:00,56.56,56.63,56.38,56.61,466331.0,48.0576,48.1171,47.9047,48.1001,466331.0
2020-05-19 10:00:00,56.61,56.98,56.6,56.93,327094.0,48.1001,48.4145,48.0916,48.372,327094.0
2020-05-19 10:10:00,56.93,56.94,56.52,56.58,429042.0,48.372,48.3805,48.0236,48.0746,429042.0
2020-05-19 10:20:00,56.57,56.78,56.56,56.78,235520.0,48.0661,48.2446,48.0576,48.2446,235520.0
2020-05-19 10:30:00,56.78,56.88,56.72,56.81,257580.0,48.2446,48.3295,48.1936,48.27,257580.0
2020-05-19 10:40:00,56.8,56.81,56.47,56.6,366749.0,48.2615,48.27,47.9812,48.0916,366749.0
2020-05-19 10:50:00,56.6,56.77,56.59,56.72,387315.0,48.0916,48.2361,48.0831,48.1936,387315.0
2020-05-19 11:00:00,56.72,56.78,56.66,56.73,196796.0,48.1936,48.2446,48.1426,48.2021,196796.0
2020-05-19 11:10:00,56.73,56.74,56.48,56.62,210924.0,48.2021,48.2106,47.9897,48.1086,210924.0
2020-05-19 11:20:00,56.63,56.71,56.61,56.69,341130.0,48.1171,48.1851,48.1001,48.1681,341130.0
2020-05-19 11:30:00,56.69,56.71,56.57,56.59,239321.0,48.1681,48.1851,48.0661,48.0831,239321.0
2020-05-19 11:40:00,56.58,56.7,56.46,56.47,222648.0,48.0746,48.1766,47.9727,47.9812,222648.0
2020-05-19 11:50:00,56.47,56.54,56.42,56.48,186453.0,47.9812,48.0406,47.9387,47.9897,186453.0
2020-05-19 12:00:00,56.48,56.54,56.45,56.5,147486.0,47.9897,48.0406,47.9642,48.0066,147486.0
2020-05-19 12:10:00,56.5,56.58,56.44,56.47,153824.0,48.0066,48.0746,47.9557,47.9812,153824.0
2020-05-19 12:20:00,56.47,56.61,56.45,56.52,153918.0,47.9812,48.1001,47.9642,48.0236,153918.0
2020-05-19 12:30:00,56.51,56.52,56.39,56.4,222424.0,48.0151,48.0236,47.9132,47.9217,222424.0
2020-05-19 12:40:00,56.4,56.59,56.4,56.55,222925.0,47.9217,48.0831,47.9217,48.0491,222925.0
2020-05-19 12:50:00,56.55,56.59,56.44,56.54,189654.0,48.0491,48.0831,47.9557,48.0406,189654.0
2020-05-19 13:00:00,56.53,56.59,56.48,56.48,200830.0,48.0321,48.0831,47.9897,47.9897,200830.0
2020-05-19 13:10:00,56.48,56.55,56.47,56.54,142064.0,47.9897,48.0491,47.9812,48.0406,142064.0
2020-05-19 13:20:00,56.54,56.57,56.44,56.53,166963.0,48.0406,48.0661,47.9557,48.0321,166963.0
2020-05-19 13:30:00,56.53,56.62,56.52,56.54,147174.0,48.0321,48.1086,48.0236,48.0406,147174.0
2020-05-19 13:40:00,56.53,56.63,56.52,56.62,190276.0,48.0321,48.1171,48.0236,48.1086,190276.0
2020-05-19 13:50:00,56.62,56.63,56.55,56.56,149201.0,48.1086,48.1171,48.0491,48.0576,149201.0
2020-05-19 14:00:00,56.56,56.68,56.48,56.66,145394.0,48.0576,48.1596,47.9897,48.1426,145394.0
2020-05-19 14:10:00,56.65,56.71,56.59,56.67,198228.0,48.1341,48.1851,48.0831,48.1511,198228.0
2020-05-19 14:20:00,56.66,56.71,56.64,56.71,179699.0,48.1426,48.1851,48.1256,48.1851,179699.0
2020-05-19 14:30:00,56.71,56.73,56.65,56.73,168876.0,48.1851,48.2021,48.1341,48.2021,168876.0
2020-05-19 14:40:00,56.73,56.75,56.66,56.75,184330.0,48.2021,48.2191,48.1426,48.2191,184330.0
2020-05-19 14:50:00,56.75,56.76,56.33,56.4,467317.0,48.2191,48.2276,47.8622,47.9217,467317.0
2020-05-19 15:00:00,56.41,56.57,56.27,56.55,814636.0,47.9302,48.0661,47.8112,48.0491,814636.0
2020-05-19 15:10:00,56.55,56.71,56.52,56.61,269922.0,48.0491,48.1851,48.0236,48.1001,269922.0
2020-05-19 15:20:00,56.61,56.67,56.49,56.59,524462.0,48.1001,48.1511,47.9981,48.0831,524462.0
2020-05-19 15:30:00,56.59,56.59,56.23,56.3,631371.0,48.0831,48.0831,47.7772,47.8367,631371.0
2020-05-19 15:40:00,56.3,56.38,56.24,56.3,698505.0,47.8367,47.9047,47.7857,47.8367,698505.0
2020-05-19 15:50:00,56.29,56.36,56.11,56.14,2093288.0,47.8282,47.8877,47.6753,47.7008,2093288.0
2020-05-20 09:30:00,56.7,56.7,56.34,56.54,382957.0,48.1766,48.1766,47.8707,48.0406,382957.0
2020-05-20 09:40:00,56.54,56.76,56.48,56.76,408251.0,48.0406,48.2276,47.9897,48.2276,408251.0
2020-05-20 09:50:00,56.76,56.79,56.39,56.44,282095.0,48.2276,48.2531,47.9132,47.9557,282095.0
2020-05-20 10:00:00,56.44,56.71,56.42,56.69,235687.0,47.9557,48.1851,47.9387,48.1681,235687.0
2020-05-20 10:10:00,56.7,56.91,56.7,56.85,256195.0,48.1766,48.355,48.1766,48.304,256195.0
2020-05-20 10:20:00,56.84,56.92,56.77,56.91,235530.0,48.2955,48.3635,48.2361,48.355,235530.0
2020-05-20 10:30:00,56.91,57.0,56.85,56.93,199469.0,48.355,48.4315,48.304,48.372,199469.0
2020-05-20 10:40:00,56.94,56.96,56.78,56.91,185255.0,48.3805,48.3975,48.2446,48.355,185255.0
2020-05-20 10:50:00,56.91,56.92,56.74,56.9,282581.0,48.355,48.3635,48.2106,48.3465,282581.0
2020-05-20 11:00:00,56.9,56.95,56.82,56.83,394332.0,48.3465,48.389,48.2785,48.287,394332.0
2020-05-20 11:10:00,56.83,57.03,56.79,57.01,251297.0,48.287,48.457,48.2531,48.44,251297.0
2020-05-20 11:20:00,57.01,57.06,56.85,56.86,168335.0,48.44,48.4825,48.304,48.3125,168335.0
2020-05-20 11:30:00,56.85,56.95,56.8,56.86,134048.0,48.304,48.389,48.2615,48.3125,134048.0
2020-05-20 11:40:00,56.86,56.88,56.79,56.83,190543.0,48.3125,48.3295,48.2531,48.287,190543.0
2020-05-20 11:50:00,56.83,56.86,56.68,56.7,282826.0,48.287,48.3125,48.1596,48.1766,282826.0
2020-05-20 12:00:00,56.71,56.75,56.65,56.66,193745.0,48.1851,48.2191,48.1341,48.1426,193745.0
2020-05-20 12:10:00,56.64,56.68,56.58,56.66,236419.0,48.1256,48.1596,48.0746,48.1426,236419.0
2020-05-20 12:20:00,56.67,56.71,56.6,56.68,100232.0,48.1511,48.1851,48.0916,48.1596,100232.0
2020-05-20 12:30:00,56.69,56.74,56.62,56.65,106612.0,48.1681,48.2106,48.1086,48.1341,106612.0
2020-05-20 12:40:00,56.65,56.7,56.53,56.69,145387.0,48.1341,48.1766,48.0321,48.1681,145387.0
2020-05-20 12:50:00,56.7,56.73,56.54,56.54,102138.0,48.1766,48.2021,48.0406,48.0406,102138.0
2020-05-20 13:00:00,56.55,56.6,56.5,56.52,204978.0,48.0491,48.0916,48.0066,48.0236,204978.0
2020-05-20 13:10:00,56.51,56.68,56.5,56.61,160215.0,48.0151,48.1596,48.0066,48.1001,160215.0
2020-05-20 13:20:00,56.62,56.63,56.5,56.53,142299.0,48.1086,48.1171,48.0066,48.0321,142299.0
2020-05-20 13:30:00,56.54,56.67,56.54,56.67,125624.0,48.0406,48.1511,48.0406,48.1511,125624.0
2020-05-20 13:40:00,56.66,56.74,56.64,56.71,141340.0,48.1426,48.2106,48.1256,48.1851,141340.0
2020-05-20 13:50:00,56.7,56.73,56.66,56.68,127413.0,48.1766,48.2021,48.1426,48.1596,127413.0
2020-05-20 14:00:00,56.67,56.71,56.56,56.57,179671.0,48.1511,48.1851,48.0576,48.0661,179671.0
2020-05-20 14:10:00,56.56,56.62,56.5,56.52,199743.0,48.0576,48.1086,48.0066,48.0236,199743.0
2020-05-20 14:20:00,56.52,56.65,56.52,56.6,150186.0,48.0236,48.1341,48.0236,48.0916,150186.0
2020-05-20 14:30:00,56.59,56.72,56.58,56.64,107203.0,48.0831,48.1936,48.0746,48.1256,107203.0
2020-05-20 14:40:00,56.64,56.65,56.52,56.62,92074.0,48.1256,48.1341,48.0236,48.1086,92074.0
2020-05-20 14:50:00,56.61,56.69,56.56,56.63,129235.0,48.1001,48.1681,48.0576,48.1171,129235.0
2020-05-20 15:00:00,56.63,56.67,56.51,56.52,171905.0,48.1171,48.1511,48.0151,48.0236,171905.0
2020-05-20 15:10:00,56.52,56.57,56.38,56.48,131448.0,48.0236,48.0661,47.9047,47.9897,131448.0
2020-05-20 15:20:00,56.49,56.6,56.48,56.55,247422.0,47.9981,48.0916,47.9897,48.0491,247422.0
2020-05-20 15:30:00,56.55,56.62,56.51,56.53,159098.0,48.0491,48.1086,48.0151,48.0321,159098.0
2020-05-20 15:40:00,56.53,56.55,56.28,56.3,1167218.0,48.0321,48.0491,47.8197,47.8367,1167218.0
2020-05-20 15:50:00,56.3,56.49,56.21,56.43,2379658.0,47.8367,47.9981,47.7602,47.9472,2379658.0
2020-05-21 09:30:00,56.28,56.41,56.19,56.38,341191.0,47.8197,47.9302,47.7432,47.9047,341191.0
2020-05-21 09:40:00,56.37,56.61,56.3,56.55,308015.0,47.8962,48.1001,47.8367,48.0491,308015.0
2020-05-21 09:50:00,56.55,56.68,56.43,56.53,361065.0,48.0491,48.1596,47.9472,48.0321,361065.0
2020-05-21 10:00:00,56.52,56.55,56.39,56.47,1019542.0,48.0236,48.0491,47.9132,47.9812,1019542.0
2020-05-21 10:10:00,56.48,56.57,56.47,56.48,426453.0,47.9897,48.0661,47.9812,47.9897,426453.0
2020-05-21 10:20:00,56.49,56.56,56.41,56.42,328449.0,47.9981,48.0576,47.9302,47.9387,328449.0
2020-05-21 10:30:00,56.41,56.42,56.27,56.31,522510.0,47.9302,47.9387,47.8112,47.8452,522510.0
2020-05-21 10:40:00,56.31,56.39,56.19,56.24,714173.0,47.8452,47.9132,47.7432,47.7857,714173.0
2020-05-21 10:50:00,56.24,56.37,56.21,56.32,249460.0,47.7857,47.8962,47.7602,47.8537,249460.0
2020-05-21 11:00:00,56.31,56.31,56.19,56.24,232623.0,47.8452,47.8452,47.7432,47.7857,232623.0
2020-05-21 11:10:00,56.24,56.25,56.01,56.05,902955.0,47.7857,47.7942,47.5903,47.6243,902955.0
2020-05-21 11:20:00,56.05,56.07,55.94,55.98,640648.0,47.6243,47.6413,47.5308,47.5648,640648.0
2020-05-21 11:30:00,55.99,56.15,55.98,56.13,383377.0,47.5733,47.7093,47.5648,47.6923,383377.0
2020-05-21 11:40:00,56.13,56.22,56.09,56.11,156719.0,47.6923,47.7687,47.6583,47.6753,156719.0
2020-05-21 11:50:00,56.12,56.15,56.01,56.03,168005.0,47.6838,47.7093,47.5903,47.6073,168005.0
2020-05-21 12:00:00,56.03,56.18,56.01,56.02,125273.0,47.6073,47.7347,47.5903,47.5988,125273.0
2020-05-21 12:10:00,56.02,56.08,55.98,56.06,132710.0,47.5988,47.6498,47.5648,47.6328,132710.0
2020-05-21 12:20:00,56.06,56.07,55.94,55.94,180088.0,47.6328,47.6413,47.5308,47.5308,180088.0
2020-05-21 12:30:00,55.94,55.94,55.8,55.81,296047.0,47.5308,47.5308,47.4119,47.4204,296047.0
2020-05-21 12:40:00,55.82,55.96,55.81,55.88,150723.0,47.4289,47.5478,47.4204,47.4798,150723.0
2020-05-21 12:50:00,55.88,55.93,55.83,55.88,103743.0,47.4798,47.5223,47.4374,47.4798,103743.0
2020-05-21 13:00:00,55.89,56.01,55.85,55.9,186858.0,47.4883,47.5903,47.4544,47.4968,186858.0
2020-05-21 13:10:00,55.9,55.99,55.88,55.88,105936.0,47.4968,47.5733,47.4798,47.4798,105936.0
2020-05-21 13:20:00,55.89,55.9,55.79,55.84,173877.0,47.4883,47.4968,47.4034,47.4459,173877.0
2020-05-21 13:30:00,55.82,55.85,55.74,55.75,177880.0,47.4289,47.4544,47.3609,47.3694,177880.0
2020-05-21 13:40:00,55.75,55.83,55.75,55.79,162592.0,47.3694,47.4374,47.3694,47.4034,162592.0
2020-05-21 13:50:00,55.79,55.88,55.78,55.84,96700.0,47.4034,47.4798,47.3949,47.4459,96700.0
2020-05-21 14:00:00,55.85,55.94,55.83,55.91,101449.0,47.4544,47.5308,47.4374,47.5053,101449.0
2020-05-21 14:10:00,55.91,55.93,55.85,55.86,90896.0,47.5053,47.5223,47.4544,47.4629,90896.0
2020-05-21 14:20:00,55.86,55.94,55.86,55.92,88845.0,47.4629,47.5308,47.4629,47.5138,88845.0
2020-05-21 14:30:00,55.91,56.02,55.9,55.91,365059.0,47.5053,47.5988,47.4968,47.5053,365059.0
2020-05-21 14:40:00,55.91,55.96,55.85,55.88,144916.0,47.5053,47.5478,47.4544,47.4798,144916.0
2020-05-21 14:50:00,55.88,55.97,55.85,55.88,145585.0,47.4798,47.5563,47.4544,47.4798,145585.0
2020-05-21 15:00:00,55.89,56.01,55.83,55.92,202669.0,47.4883,47.5903,47.4374,47.5138,202669.0
2020-05-21 15:10:00,55.92,56.01,55.85,56.01,250893.0,47.5138,47.5903,47.4544,47.5903,250893.0
2020-05-21 15:20:00,56.0,56.02,55.94,55.98,334595.0,47.5818,47.5988,47.5308,47.5648,334595.0
2020-05-21 15:30:00,55.98,56.01,55.89,55.93,698626.0,47.5648,47.5903,47.4883,47.5223,698626.0
2020-05-21 15:40:00,55.92,56.0,55.85,55.9,711007.0,47.5138,47.5818,47.4544,47.4968,711007.0
2020-05-21 15:50:00,55.9,55.91,55.8,55.87,3002555.0,47.4968,47.5053,47.4119,47.4713,3002555.0
2020-05-22 09:30:00,55.86,55.9,55.68,55.75,280597.0,47.4629,47.4968,47.3099,47.3694,280597.0
2020-05-22 09:40:00,55.75,55.92,55.73,55.89,272649.0,47.3694,47.5138,47.3524,47.4883,272649.0
2020-05-22 09:50:00,55.88,55.98,55.8,55.83,675365.0,47.4798,47.5648,47.4119,47.4374,675365.0
2020-05-22 10:00:00,55.84,56.05,55.77,56.01,317514.0,47.4459,47.6243,47.3864,47.5903,317514.0
2020-05-22 10:10:00,56.02,56.21,56.0,56.12,288726.0,47.5988,47.7602,47.5818,47.6838,288726.0
2020-05-22 10:20:00,56.11,56.21,56.09,56.19,351733.0,47.6753,47.7602,47.6583,47.7432,351733.0
2020-05-22 10:30:00,56.2,56.24,56.01,56.11,355173.0,47.7517,47.7857,47.5903,47.6753,355173.0
2020-05-22 10:40:00,56.11,56.19,56.02,56.03,173279.0,47.6753,47.7432,47.5988,47.6073,173279.0
2020-05-22 10:50:00,56.02,56.05,55.91,55.96,153647.0,47.5988,47.6243,47.5053,47.5478,153647.0
2020-05-22 11:00:00,55.96,56.11,55.93,56.07,979495.0,47.5478,47.6753,47.5223,47.6413,979495.0
2020-05-22 11:10:00,56.08,56.08,55.89,55.93,182403.0,47.6498,47.6498,47.4883,47.5223,182403.0
2020-05-22 11:20:00,55.94,56.05,55.9,55.97,231132.0,47.5308,47.6243,47.4968,47.5563,231132.0
2020-05-22 11:30:00,55.97,56.06,55.95,56.01,171367.0,47.5563,47.6328,47.5393,47.5903,171367.0
2020-05-22 11:40:00,56.01,56.01,55.92,55.98,181961.0,47.5903,47.5903,47.5138,47.5648,181961.0
2020-05-22 11:50:00,55.98,55.98,55.9,55.91,160805.0,47.5648,47.5648,47.4968,47.5053,160805.0
2020-05-22 12:00:00,55.92,55.98,55.91,55.95,118242.0,47.5138,47.5648,47.5053,47.5393,118242.0
2020-05-22 12:10:00,55.94,55.97,55.88,55.91,139789.0,47.5308,47.5563,47.4798,47.5053,139789.0
2020-05-22 12:20:00,55.91,55.97,55.89,55.93,118302.0,47.5053,47.5563,47.4883,47.5223,118302.0
2020-05-22 12:30:00,55.94,56.07,55.93,56.02,123900.0,47.5308,47.6413,47.5223,47.5988,123900.0
2020-05-22 12:40:00,56.01,56.12,55.99,56.1,74936.0,47.5903,47.6838,47.5733,47.6668,74936.0
2020-05-22 12:50:00,56.11,56.15,56.0,56.01,69274.0,47.6753,47.7093,47.5818,47.5903,69274.0
2020-05-22 13:00:00,56.01,56.03,55.93,55.96,83696.0,47.5903,47.6073,47.5223,47.5478,83696.0
2020-05-22 13:10:00,55.96,56.01,55.94,55.97,137832.0,47.5478,47.5903,47.5308,47.5563,137832.0
2020-05-22 13:20:00,55.96,56.06,55.95,56.03,184838.0,47.5478,47.6328,47.5393,47.6073,184838.0
2020-05-22 13:30:00,56.02,56.09,55.98,56.06,109999.0,47.5988,47.6583,47.5648,47.6328,109999.0
2020-05-22 13:40:00,56.06,56.09,55.99,56.02,201381.0,47.6328,47.6583,47.5733,47.5988,201381.0
2020-05-22 13:50:00,56.02,56.07,56.0,56.05,154146.0,47.5988,47.6413,47.5818,47.6243,154146.0
2020-05-22 14:00:00,56.05,56.22,56.05,56.18,340663.0,47.6243,47.7687,47.6243,47.7347,340663.0
2020-05-22 14:10:00,56.18,56.24,56.15,56.19,224966.0,47.7347,47.7857,47.7093,47.7432,224966.0
2020-05-22 14:20:00,56.19,56.27,56.15,56.26,232142.0,47.7432,47.8112,47.7093,47.8027,232142.0
2020-05-22 14:30:00,56.26,56.33,56.24,56.3,182997.0,47.8027,47.8622,47.7857,47.8367,182997.0
2020-05-22 14:40:00,56.31,56.33,56.2,56.22,290178.0,47.8452,47.8622,47.7517,47.7687,290178.0
2020-05-22 14:50:00,56.22,56.24,56.16,56.23,223702.0,47.7687,47.7857,47.7178,47.7772,223702.0
2020-05-22 15:00:00,56.22,56.29,56.17,56.26,296776.0,47.7687,47.8282,47.7263,47.8027,296776.0
2020-05-22 15:10:00,56.26,56.28,56.22,56.23,123500.0,47.8027,47.8197,47.7687,47.7772,123500.0
2020-05-22 15:20:00,56.23,56.24,56.12,56.24,152239.0,47.7772,47.7857,47.6838,47.7857,152239.0
2020-05-22 15:30:00,56.24,56.35,56.2,56.33,210817.0,47.7857,47.8792,47.7517,47.8622,210817.0
2020-05-22 15:40:00,56.34,56.41,56.28,56.41,712371.0,47.8707,47.9302,47.8197,47.9302,712371.0
2020-05-22 15:50:00,56.41,56.53,56.38,56.49,1623450.0,47.9302,48.0321,47.9047,47.9981,1623450.0
2020-05-26 09:30:00,57.5,57.57,57.19,57.22,625243.0,48.8563,48.9158,48.5929,48.6184,625243.0
2020-05-26 09:40:00,57.23,57.52,57.18,57.5,566167.0,48.6269,48.8733,48.5844,48.8563,566167.0
2020-05-26 09:50:00,57.51,57.56,57.36,57.36,501945.0,48.8648,48.9073,48.7374,48.7374,501945.0
2020-05-26 10:00:00,57.36,57.39,57.18,57.21,423979.0,48.7374,48.7629,48.5844,48.6099,423979.0
2020-05-26 10:10:00,57.21,57.37,57.21,57.35,201740.0,48.6099,48.7459,48.6099,48.7289,201740.0
2020-05-26 10:20:00,57.36,57.62,57.34,57.62,288892.0,48.7374,48.9583,48.7204,48.9583,288892.0
2020-05-26 10:30:00,57.62,57.68,57.57,57.62,205774.0,48.9583,49.0093,48.9158,48.9583,205774.0
2020-05-26 10:40:00,57.63,57.81,57.63,57.75,305196.0,48.9668,49.1197,48.9668,49.0687,305196.0
2020-05-26 10:50:00,57.75,57.83,57.71,57.71,360878.0,49.0687,49.1367,49.0348,49.0348,360878.0
2020-05-26 11:00:00,57.71,57.86,57.7,57.78,188383.0,49.0348,49.1622,49.0263,49.0942,188383.0
2020-05-26 11:10:00,57.77,57.95,57.71,57.87,162736.0,49.0857,49.2387,49.0348,49.1707,162736.0
2020-05-26 11:20:00,57.87,57.87,57.72,57.83,469296.0,49.1707,49.1707,49.0432,49.1367,469296.0
2020-05-26 11:30:00,57.83,57.92,57.79,57.84,220147.0,49.1367,49.2132,49.1027,49.1452,220147.0
2020-05-26 11:40:00,57.85,57.9,57.81,57.82,409118.0,49.1537,49.1962,49.1197,49.1282,409118.0
2020-05-26 11:50:00,57.82,57.84,57.72,57.75,429457.0,49.1282,49.1452,49.0432,49.0687,429457.0
2020-05-26 12:00:00,57.75,57.77,57.54,57.57,169094.0,49.0687,49.0857,48.8903,48.9158,169094.0
2020-05-26 12:10:00,57.56,57.58,57.52,57.54,103803.0,48.9073,48.9243,48.8733,48.8903,103803.0
2020-05-26 12:20:00,57.54,57.54,57.49,57.52,108815.0,48.8903,48.8903,48.8478,48.8733,108815.0
2020-05-26 12:30:00,57.52,57.56,57.48,57.51,113333.0,48.8733,48.9073,48.8393,48.8648,113333.0
2020-05-26 12:40:00,57.52,57.6,57.47,57.58,125207.0,48.8733,48.9413,48.8308,48.9243,125207.0
2020-05-26 12:50:00,57.59,57.63,57.53,57.56,110290.0,48.9328,48.9668,48.8818,48.9073,110290.0
2020-05-26 13:00:00,57.56,57.6,57.53,57.54,57682.0,48.9073,48.9413,48.8818,48.8903,57682.0
2020-05-26 13:10:00,57.54,57.58,57.47,57.57,128405.0,48.8903,48.9243,48.8308,48.9158,128405.0
2020-05-26 13:20:00,57.57,57.62,57.57,57.57,79055.0,48.9158,48.9583,48.9158,48.9158,79055.0
2020-05-26 13:30:00,57.57,57.6,57.5,57.54,119929.0,48.9158,48.9413,48.8563,48.8903,119929.0
2020-05-26 13:40:00,57.54,57.65,57.53,57.65,94362.0,48.8903,48.9838,48.8818,48.9838,94362.0
2020-05-26 13:50:00,57.65,57.67,57.58,57.59,193753.0,48.9838,49.0008,48.9243,48.9328,193753.0
2020-05-26 14:00:00,57.59,57.63,57.54,57.6,205658.0,48.9328,48.9668,48.8903,48.9413,205658.0
2020-05-26 14:10:00,57.59,57.61,57.54,57.61,139660.0,48.9328,48.9498,48.8903,48.9498,139660.0
2020-05-26 14:20:00,57.6,57.6,57.55,57.59,129388.0,48.9413,48.9413,48.8988,48.9328,129388.0
2020-05-26 14:30:00,57.59,57.63,57.57,57.61,220304.0,48.9328,48.9668,48.9158,48.9498,220304.0
2020-05-26 14:40:00,57.61,57.61,57.48,57.48,232920.0,48.9498,48.9498,48.8393,48.8393,232920.0
2020-05-26 14:50:00,57.48,57.51,57.44,57.47,186938.0,48.8393,48.8648,48.8053,48.8308,186938.0
2020-05-26 15:00:00,57.47,57.48,57.36,57.43,247189.0,48.8308,48.8393,48.7374,48.7968,247189.0
2020-05-26 15:10:00,57.44,57.47,57.25,57.27,783198.0,48.8053,48.8308,48.6439,48.6609,783198.0
2020-05-26 15:20:00,57.27,57.31,57.23,57.25,1108179.0,48.6609,48.6949,48.6269,48.6439,1108179.0
2020-05-26 15:30:00,57.25,57.31,57.09,57.11,746034.0,48.6439,48.6949,48.508,48.5249,746034.0
2020-05-26 15:40:00,57.1,57.15,56.87,56.94,891342.0,48.5164,48.5589,48.321,48.3805,891342.0
2020-05-26 15:50:00,56.94,56.99,56.79,56.9,2767753.0,48.3805,48.423,48.2531,48.3465,2767753.0
2020-05-27 09:30:00,57.88,57.88,57.54,57.77,736687.0,49.1792,49.1792,48.8903,49.0857,736687.0
2020-05-27 09:40:00,57.77,57.95,57.7,57.85,707422.0,49.0857,49.2387,49.0263,49.1537,707422.0
2020-05-27 09:50:00,57.84,57.85,57.63,57.66,922096.0,49.1452,49.1537,48.9668,48.9923,922096.0
2020-05-27 10:00:00,57.66,57.82,57.54,57.56,543037.0,48.9923,49.1282,48.8903,48.9073,543037.0
2020-05-27 10:10:00,57.56,57.62,57.44,57.57,357909.0,48.9073,48.9583,48.8053,48.9158,357909.0
2020-05-27 10:20:00,57.57,57.57,57.39,57.44,247889.0,48.9158,48.9158,48.7629,48.8053,247889.0
2020-05-27 10:30:00,57.43,57.43,57.27,57.38,292422.0,48.7968,48.7968,48.6609,48.7544,292422.0
2020-05-27 10:40:00,57.38,57.48,57.28,57.31,293152.0,48.7544,48.8393,48.6694,48.6949,293152.0
2020-05-27 10:50:00,57.31,57.45,57.21,57.3,929552.0,48.6949,48.8138,48.6099,48.6864,929552.0
2020-05-27 11:00:00,57.29,57.33,57.21,57.23,454774.0,48.6779,48.7119,48.6099,48.6269,454774.0
2020-05-27 11:10:00,57.23,57.24,57.1,57.13,218297.0,48.6269,48.6354,48.5164,48.5419,218297.0
2020-05-27 11:20:00,57.14,57.17,57.06,57.15,225460.0,48.5504,48.5759,48.4825,48.5589,225460.0
2020-05-27 11:30:00,57.15,57.2,56.91,56.98,520857.0,48.5589,48.6014,48.355,48.4145,520857.0
2020-05-27 11:40:00,56.97,57.18,56.96,57.15,250315.0,48.406,48.5844,48.3975,48.5589,250315.0
2020-05-27 11:50:00,57.16,57.26,57.15,57.22,121058.0,48.5674,48.6524,48.5589,48.6184,121058.0
2020-05-27 12:00:00,57.22,57.25,57.06,57.1,164290.0,48.6184,48.6439,48.4825,48.5164,164290.0
2020-05-27 12:10:00,57.1,57.12,56.95,56.96,907765.0,48.5164,48.5334,48.389,48.3975,907765.0
2020-05-27 12:20:00,56.96,57.02,56.86,56.96,593233.0,48.3975,48.4485,48.3125,48.3975,593233.0
2020-05-27 12:30:00,56.96,57.01,56.91,57.0,188058.0,48.3975,48.44,48.355,48.4315,188058.0
2020-05-27 12:40:00,57.0,57.05,56.95,56.96,143208.0,48.4315,48.474,48.389,48.3975,143208.0
2020-05-27 12:50:00,56.96,57.03,56.93,57.02,170340.0,48.3975,48.457,48.372,48.4485,170340.0
2020-05-27 13:00:00,57.01,57.08,56.92,57.01,206982.0,48.44,48.4995,48.3635,48.44,206982.0
2020-05-27 13:10:00,57.02,57.06,56.97,56.98,120149.0,48.4485,48.4825,48.406,48.4145,120149.0
2020-05-27 13:20:00,56.97,57.01,56.85,56.89,185275.0,48.406,48.44,48.304,48.338,185275.0
2020-05-27 13:30:00,56.89,56.89,56.74,56.87,232919.0,48.338,48.338,48.2106,48.321,232919.0
2020-05-27 13:40:00,56.87,56.9,56.81,56.82,106202.0,48.321,48.3465,48.27,48.2785,106202.0
2020-05-27 13:50:00,56.83,56.92,56.8,56.87,145617.0,48.287,48.3635,48.2615,48.321,145617.0
2020-05-27 14:00:00,56.87,57.02,56.86,57.01,182155.0,48.321,48.4485,48.3125,48.44,182155.0
2020-05-27 14:10:00,57.02,57.12,56.99,57.04,249868.0,48.4485,48.5334,48.423,48.4655,249868.0
2020-05-27 14:20:00,57.05,57.09,57.02,57.07,117460.0,48.474,48.508,48.4485,48.491,117460.0
2020-05-27 14:30:00,57.07,57.13,57.01,57.11,148382.0,48.491,48.5419,48.44,48.5249,148382.0
2020-05-27 14:40:00,57.11,57.16,57.06,57.09,129354.0,48.5249,48.5674,48.4825,48.508,129354.0
2020-05-27 14:50:00,57.1,57.2,57.07,57.14,196857.0,48.5164,48.6014,48.491,48.5504,196857.0
2020-05-27 15:00:00,57.15,57.2,57.12,57.14,153376.0,48.5589,48.6014,48.5334,48.5504,153376.0
2020-05-27 15:10:00,57.14,57.24,57.13,57.19,133833.0,48.5504,48.6354,48.5419,48.5929,133833.0
2020-05-27 15:20:00,57.19,57.28,57.18,57.26,349607.0,48.5929,48.6694,48.5844,48.6524,349607.0
2020-05-27 15:30:00,57.26,57.28,57.16,57.22,933883.0,48.6524,48.6694,48.5674,48.6184,933883.0
2020-05-27 15:40:00,57.22,57.39,57.21,57.38,511016.0,48.6184,48.7629,48.6099,48.7544,511016.0
2020-05-27 15:50:00,57.38,57.52,57.31,57.52,1776842.0,48.7544,48.8733,48.6949,48.8733,1776842.0
2020-05-28 09:30:00,58.27,58.52,58.22,58.46,851467.0,49.5106,49.723,49.4681,49.672,851467.0
2020-05-28 09:40:00,58.45,58.47,58.28,58.42,931040.0,49.6635,49.6805,49.5191,49.638,931040.0
2020-05-28 09:50:00,58.42,58.7,58.42,58.66,538377.0,49.638,49.8759,49.638,49.8419,538377.0
2020-05-28 10:00:00,58.65,58.73,58.55,58.69,447155.0,49.8334,49.9014,49.7485,49.8674,447155.0
2020-05-28 10:10:00,58.7,58.84,58.48,58.53,621418.0,49.8759,49.9949,49.689,49.7315,621418.0
2020-05-28 10:20:00,58.53,58.77,58.52,58.69,210392.0,49.7315,49.9354,49.723,49.8674,210392.0
2020-05-28 10:30:00,58.7,58.83,58.64,58.75,206048.0,49.8759,49.9864,49.8249,49.9184,206048.0
2020-05-28 10:40:00,58.75,58.92,58.7,58.86,327972.0,49.9184,50.0629,49.8759,50.0119,327972.0
2020-05-28 10:50:00,58.87,58.95,58.77,58.93,207688.0,50.0204,50.0883,49.9354,50.0714,207688.0
2020-05-28 11:00:00,58.93,59.02,58.85,58.85,412230.0,50.0714,50.1478,50.0034,50.0034,412230.0
2020-05-28 11:10:00,58.85,59.0,58.8,58.99,522361.0,50.0034,50.1308,49.9609,50.1223,522361.0
2020-05-28 11:20:00,58.98,59.06,58.92,59.06,192267.0,50.1138,50.1818,50.0629,50.1818,192267.0
2020-05-28 11:30:00,59.06,59.14,58.96,59.06,463433.0,50.1818,50.2498,50.0968,50.1818,463433.0
2020-05-28 11:40:00,59.05,59.09,58.97,59.05,379819.0,50.1733,50.2073,50.1053,50.1733,379819.0
2020-05-28 11:50:00,59.05,59.12,58.98,59.0,292469.0,50.1733,50.2328,50.1138,50.1308,292469.0
2020-05-28 12:00:00,59.01,59.05,58.94,59.03,129221.0,50.1393,50.1733,50.0799,50.1563,129221.0
2020-05-28 12:10:00,59.02,59.03,58.94,58.96,181871.0,50.1478,50.1563,50.0799,50.0968,181871.0
2020-05-28 12:20:00,58.95,59.0,58.93,58.98,174628.0,50.0883,50.1308,50.0714,50.1138,174628.0
2020-05-28 12:30:00,58.97,59.09,58.92,59.08,349433.0,50.1053,50.2073,50.0629,50.1988,349433.0
2020-05-28 12:40:00,59.07,59.16,59.06,59.14,145446.0,50.1903,50.2668,50.1818,50.2498,145446.0
2020-05-28 12:50:00,59.14,59.22,59.1,59.12,233452.0,50.2498,50.3178,50.2158,50.2328,233452.0
2020-05-28 13:00:00,59.13,59.2,59.13,59.18,235302.0,50.2413,50.3008,50.2413,50.2838,235302.0
2020-05-28 13:10:00,59.18,59.22,59.13,59.14,375853.0,50.2838,50.3178,50.2413,50.2498,375853.0
2020-05-28 13:20:00,59.13,59.21,59.1,59.18,225531.0,50.2413,50.3093,50.2158,50.2838,225531.0
2020-05-28 13:30:00,59.18,59.2,59.11,59.14,305641.0,50.2838,50.3008,50.2243,50.2498,305641.0
2020-05-28 13:40:00,59.15,59.15,59.07,59.11,305915.0,50.2583,50.2583,50.1903,50.2243,305915.0
2020-05-28 13:50:00,59.11,59.19,59.09,59.13,349617.0,50.2243,50.2923,50.2073,50.2413,349617.0
2020-05-28 14:00:00,59.13,59.3,59.11,59.28,285996.0,50.2413,50.3857,50.2243,50.3687,285996.0
2020-05-28 14:10:00,59.27,59.31,59.19,59.3,263537.0,50.3602,50.3942,50.2923,50.3857,263537.0
2020-05-28 14:20:00,59.3,59.41,59.3,59.33,331273.0,50.3857,50.4792,50.3857,50.4112,331273.0
2020-05-28 14:30:00,59.33,59.36,59.25,59.28,279220.0,50.4112,50.4367,50.3433,50.3687,279220.0
2020-05-28 14:40:00,59.28,59.33,59.2,59.32,380736.0,50.3687,50.4112,50.3008,50.4027,380736.0
2020-05-28 14:50:00,59.32,59.38,59.24,59.37,454800.0,50.4027,50.4537,50.3348,50.4452,454800.0
2020-05-28 15:00:00,59.38,59.44,59.34,59.34,373818.0,50.4537,50.5047,50.4197,50.4197,373818.0
2020-05-28 15:10:00,59.34,59.48,59.25,59.25,592769.0,50.4197,50.5387,50.3433,50.3433,592769.0
2020-05-28 15:20:00,59.26,59.32,59.17,59.19,538773.0,50.3517,50.4027,50.2753,50.2923,538773.0
2020-05-28 15:30:00,59.19,59.24,59.07,59.13,1282017.0,50.2923,50.3348,50.1903,50.2413,1282017.0
2020-05-28 15:40:00,59.13,59.17,59.03,59.06,893388.0,50.2413,50.2753,50.1563,50.1818,893388.0
2020-05-28 15:50:00,59.06,59.4,59.03,59.26,3289437.0,50.1818,50.4707,50.1563,50.3517,3289437.0
2020-05-29 09:30:00,59.09,59.18,58.74,58.94,636777.0,50.2073,50.2838,49.9099,50.0799,636777.0
2020-05-29 09:40:00,58.95,59.0,58.77,58.93,572813.0,50.0883,50.1308,49.9354,50.0714,572813.0
2020-05-29 09:50:00,58.92,59.19,58.89,59.17,258039.0,50.0629,50.2923,50.0374,50.2753,258039.0
2020-05-29 10:00:00,59.17,59.43,59.16,59.41,348038.0,50.2753,50.4962,50.2668,50.4792,348038.0
2020-05-29 10:10:00,59.41,59.49,59.31,59.42,324400.0,50.4792,50.5472,50.3942,50.4877,324400.0
2020-05-29 10:20:00,59.42,59.51,59.19,59.21,418817.0,50.4877,50.5642,50.2923,50.3093,418817.0
2020-05-29 10:30:00,59.22,59.37,59.08,59.09,293182.0,50.3178,50.4452,50.1988,50.2073,293182.0
2020-05-29 10:40:00,59.08,59.18,59.03,59.09,255214.0,50.1988,50.2838,50.1563,50.2073,255214.0
2020-05-29 10:50:00,59.1,59.13,58.97,59.02,143842.0,50.2158,50.2413,50.1053,50.1478,143842.0
2020-05-29 11:00:00,59.02,59.13,58.99,58.99,197551.0,50.1478,50.2413,50.1223,50.1223,197551.0
2020-05-29 11:10:00,58.99,59.2,58.98,59.17,274309.0,50.1223,50.3008,50.1138,50.2753,274309.0
2020-05-29 11:20:00,59.18,59.3,59.16,59.21,159211.0,50.2838,50.3857,50.2668,50.3093,159211.0
2020-05-29 11:30:00,59.21,59.35,59.19,59.25,198193.0,50.3093,50.4282,50.2923,50.3433,198193.0
2020-05-29 11:40:00,59.25,59.27,59.12,59.15,139812.0,50.3433,50.3602,50.2328,50.2583,139812.0
2020-05-29 11:50:00,59.14,59.23,59.14,59.14,127010.0,50.2498,50.3263,50.2498,50.2498,127010.0
2020-05-29 12:00:00,59.15,59.25,59.14,59.18,165912.0,50.2583,50.3433,50.2498,50.2838,165912.0
2020-05-29 12:10:00,59.18,59.22,59.08,59.11,186590.0,50.2838,50.3178,50.1988,50.2243,186590.0
2020-05-29 12:20:00,59.1,59.12,59.07,59.07,101179.0,50.2158,50.2328,50.1903,50.1903,101179.0
2020-05-29 12:30:00,59.07,59.16,59.05,59.16,138937.0,50.1903,50.2668,50.1733,50.2668,138937.0
2020-05-29 12:40:00,59.16,59.17,59.05,59.05,106485.0,50.2668,50.2753,50.1733,50.1733,106485.0
2020-05-29 12:50:00,59.04,59.33,58.85,59.22,272573.0,50.1648,50.4112,50.0034,50.3178,272573.0
2020-05-29 13:00:00,59.22,59.23,59.07,59.11,151333.0,50.3178,50.3263,50.1903,50.2243,151333.0
2020-05-29 13:10:00,59.11,59.22,59.09,59.2,140968.0,50.2243,50.3178,50.2073,50.3008,140968.0
2020-05-29 13:20:00,59.2,59.24,59.15,59.19,199094.0,50.3008,50.3348,50.2583,50.2923,199094.0
2020-05-29 13:30:00,59.19,59.26,59.18,59.18,127572.0,50.2923,50.3517,50.2838,50.2838,127572.0
2020-05-29 13:40:00,59.17,59.31,59.17,59.29,133905.0,50.2753,50.3942,50.2753,50.3772,133905.0
2020-05-29 13:50:00,59.3,59.3,59.19,59.26,158304.0,50.3857,50.3857,50.2923,50.3517,158304.0
2020-05-29 14:00:00,59.26,59.51,59.25,59.5,317464.0,50.3517,50.5642,50.3433,50.5557,317464.0
2020-05-29 14:10:00,59.49,59.56,59.31,59.44,278601.0,50.5472,50.6067,50.3942,50.5047,278601.0
2020-05-29 14:20:00,59.45,59.7,59.44,59.7,192227.0,50.5132,50.7256,50.5047,50.7256,192227.0
2020-05-29 14:30:00,59.69,59.71,59.59,59.65,354298.0,50.7171,50.7341,50.6321,50.6831,354298.0
2020-05-29 14:40:00,59.66,59.68,59.51,59.52,206210.0,50.6916,50.7086,50.5642,50.5727,206210.0
2020-05-29 14:50:00,59.53,59.92,59.3,59.89,850177.0,50.5812,50.9125,50.3857,50.887,850177.0
2020-05-29 15:00:00,59.9,60.0,59.82,59.85,582927.0,50.8955,50.9805,50.8276,50.8531,582927.0
2020-05-29 15:10:00,59.84,59.91,59.69,59.8,564267.0,50.8446,50.904,50.7171,50.8106,564267.0
2020-05-29 15:20:00,59.8,59.91,59.69,59.75,525429.0,50.8106,50.904,50.7171,50.7681,525429.0
2020-05-29 15:30:00,59.74,59.85,59.63,59.69,622438.0,50.7596,50.8531,50.6661,50.7171,622438.0
2020-05-29 15:40:00,59.69,59.79,59.61,59.65,649527.0,50.7171,50.8021,50.6491,50.6831,649527.0
2020-05-29 15:50:00,59.64,59.9,59.57,59.7,1676103.0,50.6746,50.8955,50.6151,50.7256,1676103.0
2020-06-01 09:30:00,59.67,59.85,59.6,59.6,465406.0,50.7001,50.8531,50.6406,50.6406,465406.0
2020-06-01 09:40:00,59.61,59.78,59.56,59.72,455199.0,50.6491,50.7936,50.6067,50.7426,455199.0
2020-06-01 09:50:00,59.72,59.81,59.33,59.47,312928.0,50.7426,50.8191,50.4112,50.5302,312928.0
2020-06-01 10:00:00,59.49,59.52,59.38,59.5,287226.0,50.5472,50.5727,50.4537,50.5557,287226.0
2020-06-01 10:10:00,59.51,59.79,59.5,59.77,403878.0,50.5642,50.8021,50.5557,50.7851,403878.0
2020-06-01 10:20:00,59.77,59.93,59.76,59.9,171231.0,50.7851,50.921,50.7766,50.8955,171231.0
2020-06-01 10:30:00,59.91,59.92,59.7,59.79,239656.0,50.904,50.9125,50.7256,50.8021,239656.0
2020-06-01 10:40:00,59.78,59.83,59.72,59.73,280351.0,50.7936,50.8361,50.7426,50.7511,280351.0
2020-06-01 10:50:00,59.72,59.79,59.68,59.76,312762.0,50.7426,50.8021,50.7086,50.7766,312762.0
2020-06-01 11:00:00,59.77,59.78,59.63,59.67,172403.0,50.7851,50.7936,50.6661,50.7001,172403.0
2020-06-01 11:10:00,59.67,59.82,59.64,59.74,481522.0,50.7001,50.8276,50.6746,50.7596,481522.0
2020-06-01 11:20:00,59.74,59.87,59.73,59.78,107260.0,50.7596,50.87,50.7511,50.7936,107260.0
2020-06-01 11:30:00,59.77,59.82,59.72,59.79,85757.0,50.7851,50.8276,50.7426,50.8021,85757.0
2020-06-01 11:40:00,59.79,59.9,59.78,59.9,180192.0,50.8021,50.8955,50.7936,50.8955,180192.0
2020-06-01 11:50:00,59.9,60.04,59.84,59.85,161642.0,50.8955,51.0145,50.8446,50.8531,161642.0
2020-06-01 12:00:00,59.85,60.01,59.81,59.97,217013.0,50.8531,50.989,50.8191,50.955,217013.0
2020-06-01 12:10:00,59.98,60.11,59.97,60.09,209479.0,50.9635,51.074,50.955,51.057,209479.0
2020-06-01 12:20:00,60.09,60.13,60.01,60.03,104062.0,51.057,51.091,50.989,51.006,104062.0
2020-06-01 12:30:00,60.04,60.08,59.99,60.08,94214.0,51.0145,51.0485,50.972,51.0485,94214.0
2020-06-01 12:40:00,60.08,60.11,60.0,60.02,79790.0,51.0485,51.074,50.9805,50.9975,79790.0
2020-06-01 12:50:00,60.02,60.13,60.01,60.09,110649.0,50.9975,51.091,50.989,51.057,110649.0
2020-06-01 13:00:00,60.09,60.09,60.01,60.03,75363.0,51.057,51.057,50.989,51.006,75363.0
2020-06-01 13:10:00,60.03,60.15,60.02,60.08,147045.0,51.006,51.108,50.9975,51.0485,147045.0
2020-06-01 13:20:00,60.08,60.36,60.05,60.36,966851.0,51.0485,51.2864,51.023,51.2864,966851.0
2020-06-01 13:30:00,60.36,60.41,60.32,60.4,377247.0,51.2864,51.3289,51.2524,51.3204,377247.0
2020-06-01 13:40:00,60.4,60.52,60.35,60.48,275045.0,51.3204,51.4223,51.2779,51.3884,275045.0
2020-06-01 13:50:00,60.49,60.52,60.39,60.48,185727.0,51.3968,51.4223,51.3119,51.3884,185727.0
2020-06-01 14:00:00,60.48,60.55,60.46,60.55,187355.0,51.3884,51.4478,51.3714,51.4478,187355.0
2020-06-01 14:10:00,60.55,60.58,60.51,60.54,226821.0,51.4478,51.4733,51.4138,51.4393,226821.0
2020-06-01 14:20:00,60.54,60.62,60.5,60.61,241318.0,51.4393,51.5073,51.4053,51.4988,241318.0
2020-06-01 14:30:00,60.61,60.76,60.58,60.7,291960.0,51.4988,51.6263,51.4733,51.5753,291960.0
2020-06-01 14:40:00,60.7,60.76,60.66,60.71,241706.0,51.5753,51.6263,51.5413,51.5838,241706.0
2020-06-01 14:50:00,60.71,60.77,60.66,60.7,171015.0,51.5838,51.6348,51.5413,51.5753,171015.0
2020-06-01 15:00:00,60.7,60.74,60.62,60.67,408137.0,51.5753,51.6093,51.5073,51.5498,408137.0
2020-06-01 15:10:00,60.67,60.68,60.59,60.62,484378.0,51.5498,51.5583,51.4818,51.5073,484378.0
2020-06-01 15:20:00,60.62,60.68,60.57,60.57,408008.0,51.5073,51.5583,51.4648,51.4648,408008.0
2020-06-01 15:30:00,60.57,60.6,60.47,60.48,649979.0,51.4648,51.4903,51.3799,51.3884,649979.0
2020-06-01 15:40:00,60.48,60.54,60.38,60.43,777915.0,51.3884,51.4393,51.3034,51.3459,777915.0
2020-06-01 15:50:00,60.42,60.54,60.37,60.4,1667967.0,51.3374,51.4393,51.2949,51.3204,1667967.0
2020-06-02 09:30:00,60.65,60.67,60.19,60.25,508925.0,51.5328,51.5498,51.1419,51.1929,508925.0
2020-06-02 09:40:00,60.26,60.29,59.98,60.2,464656.0,51.2014,51.2269,50.9635,51.1504,464656.0
2020-06-02 09:50:00,60.21,60.39,60.2,60.29,311774.0,51.1589,51.3119,51.1504,51.2269,311774.0
2020-06-02 10:00:00,60.29,60.5,60.23,60.5,290617.0,51.2269,51.4053,51.1759,51.4053,290617.0
2020-06-02 10:10:00,60.49,60.55,60.38,60.42,438140.0,51.3968,51.4478,51.3034,51.3374,438140.0
2020-06-02 10:20:00,60.42,60.58,60.42,60.58,251365.0,51.3374,51.4733,51.3374,51.4733,251365.0
2020-06-02 10:30:00,60.58,60.74,60.57,60.73,515834.0,51.4733,51.6093,51.4648,51.6008,515834.0
2020-06-02 10:40:00,60.73,60.83,60.68,60.78,289431.0,51.6008,51.6857,51.5583,51.6433,289431.0
2020-06-02 10:50:00,60.77,60.81,60.66,60.73,326912.0,51.6348,51.6687,51.5413,51.6008,326912.0
2020-06-02 11:00:00,60.73,60.74,60.41,60.45,186198.0,51.6008,51.6093,51.3289,51.3629,186198.0
2020-06-02 11:10:00,60.45,60.52,60.39,60.52,171555.0,51.3629,51.4223,51.3119,51.4223,171555.0
2020-06-02 11:20:00,60.52,60.63,60.52,60.54,252303.0,51.4223,51.5158,51.4223,51.4393,252303.0
2020-06-02 11:30:00,60.54,60.66,60.47,60.6,201846.0,51.4393,51.5413,51.3799,51.4903,201846.0
2020-06-02 11:40:00,60.6,60.71,60.57,60.71,155446.0,51.4903,51.5838,51.4648,51.5838,155446.0
2020-06-02 11:50:00,60.7,60.7,60.52,60.57,151787.0,51.5753,51.5753,51.4223,51.4648,151787.0
2020-06-02 12:00:00,60.57,60.69,60.55,60.59,191749.0,51.4648,51.5668,51.4478,51.4818,191749.0
2020-06-02 12:10:00,60.59,60.63,60.56,60.58,82930.0,51.4818,51.5158,51.4563,51.4733,82930.0
2020-06-02 12:20:00,60.59,60.61,60.52,60.58,123188.0,51.4818,51.4988,51.4223,51.4733,123188.0
2020-06-02 12:30:00,60.58,60.64,60.53,60.55,210728.0,51.4733,51.5243,51.4308,51.4478,210728.0
2020-06-02 12:40:00,60.55,60.59,60.52,60.58,138464.0,51.4478,51.4818,51.4223,51.4733,138464.0
2020-06-02 12:50:00,60.59,60.59,60.44,60.53,199691.0,51.4818,51.4818,51.3544,51.4308,199691.0
2020-06-02 13:00:00,60.53,60.59,60.49,60.59,100946.0,51.4308,51.4818,51.3968,51.4818,100946.0
2020-06-02 13:10:00,60.59,60.7,60.59,60.63,138404.0,51.4818,51.5753,51.4818,51.5158,138404.0
2020-06-02 13:20:00,60.63,60.66,60.6,60.62,117274.0,51.5158,51.5413,51.4903,51.5073,117274.0
2020-06-02 13:30:00,60.62,60.63,60.57,60.62,82877.0,51.5073,51.5158,51.4648,51.5073,82877.0
2020-06-02 13:40:00,60.62,60.66,60.6,60.61,73805.0,51.5073,51.5413,51.4903,51.4988,73805.0
2020-06-02 13:50:00,60.61,60.65,60.57,60.64,157901.0,51.4988,51.5328,51.4648,51.5243,157901.0
2020-06-02 14:00:00,60.64,60.67,60.57,60.61,174972.0,51.5243,51.5498,51.4648,51.4988,174972.0
2020-06-02 14:10:00,60.62,60.68,60.57,60.67,287191.0,51.5073,51.5583,51.4648,51.5498,287191.0
2020-06-02 14:20:00,60.67,60.69,60.59,60.62,236647.0,51.5498,51.5668,51.4818,51.5073,236647.0
2020-06-02 14:30:00,60.62,60.62,60.47,60.48,152902.0,51.5073,51.5073,51.3799,51.3884,152902.0
2020-06-02 14:40:00,60.48,60.58,60.46,60.58,207497.0,51.3884,51.4733,51.3714,51.4733,207497.0
2020-06-02 14:50:00,60.59,60.63,60.54,60.6,234953.0,51.4818,51.5158,51.4393,51.4903,234953.0
2020-06-02 15:00:00,60.6,60.63,60.45,60.47,255013.0,51.4903,51.5158,51.3629,51.3799,255013.0
2020-06-02 15:10:00,60.46,60.52,60.39,60.42,276566.0,51.3714,51.4223,51.3119,51.3374,276566.0
2020-06-02 15:20:00,60.42,60.43,60.32,60.37,447007.0,51.3374,51.3459,51.2524,51.2949,447007.0
2020-06-02 15:30:00,60.37,60.45,60.31,60.39,299905.0,51.2949,51.3629,51.2439,51.3119,299905.0
2020-06-02 15:40:00,60.39,60.62,60.36,60.61,556222.0,51.3119,51.5073,51.2864,51.4988,556222.0
2020-06-02 15:50:00,60.61,60.8,60.61,60.76,2083531.0,51.4988,51.6602,51.4988,51.6263,2083531.0
2020-06-03 09:30:00,61.12,61.61,61.07,61.53,636805.0,51.9321,52.3485,51.8897,52.2805,636805.0
2020-06-03 09:40:00,61.53,61.57,61.41,61.43,297104.0,52.2805,52.3145,52.1785,52.1955,297104.0
2020-06-03 09:50:00,61.43,61.43,61.21,61.23,279944.0,52.1955,52.1955,52.0086,52.0256,279944.0
2020-06-03 10:00:00,61.24,61.4,61.22,61.33,343108.0,52.0341,52.1701,52.0171,52.1106,343108.0
2020-06-03 10:10:00,61.33,61.43,61.31,61.37,237793.0,52.1106,52.1955,52.0936,52.1446,237793.0
2020-06-03 10:20:00,61.37,61.5,61.33,61.39,303467.0,52.1446,52.255,52.1106,52.1616,303467.0
2020-06-03 10:30:00,61.39,61.54,61.36,61.53,257068.0,52.1616,52.289,52.1361,52.2805,257068.0
2020-06-03 10:40:00,61.54,61.56,61.41,61.45,298226.0,52.289,52.306,52.1785,52.2125,298226.0
2020-06-03 10:50:00,61.44,61.45,61.1,61.13,319708.0,52.204,52.2125,51.9151,51.9406,319708.0
2020-06-03 11:00:00,61.13,61.45,61.13,61.42,219321.0,51.9406,52.2125,51.9406,52.187,219321.0
2020-06-03 11:10:00,61.42,61.6,61.37,61.6,197639.0,52.187,52.34,52.1446,52.34,197639.0
2020-06-03 11:20:00,61.6,61.62,61.5,61.54,174104.0,52.34,52.357,52.255,52.289,174104.0
2020-06-03 11:30:00,61.54,61.76,61.53,61.76,331665.0,52.289,52.4759,52.2805,52.4759,331665.0
2020-06-03 11:40:00,61.76,61.83,61.72,61.81,315997.0,52.4759,52.5354,52.4419,52.5184,315997.0
2020-06-03 11:50:00,61.8,61.85,61.71,61.73,344320.0,52.5099,52.5524,52.4335,52.4504,344320.0
2020-06-03 12:00:00,61.72,61.82,61.65,61.82,173007.0,52.4419,52.5269,52.3825,52.5269,173007.0
2020-06-03 12:10:00,61.82,61.91,61.77,61.87,390187.0,52.5269,52.6034,52.4844,52.5694,390187.0
2020-06-03 12:20:00,61.88,61.92,61.85,61.91,362867.0,52.5779,52.6119,52.5524,52.6034,362867.0
2020-06-03 12:30:00,61.91,61.95,61.85,61.85,124709.0,52.6034,52.6374,52.5524,52.5524,124709.0
2020-06-03 12:40:00,61.85,61.85,61.69,61.71,139698.0,52.5524,52.5524,52.4165,52.4335,139698.0
2020-06-03 12:50:00,61.7,61.72,61.54,61.55,192072.0,52.425,52.4419,52.289,52.2975,192072.0
2020-06-03 13:00:00,61.55,61.6,61.46,61.49,201812.0,52.2975,52.34,52.221,52.2465,201812.0
2020-06-03 13:10:00,61.48,61.52,61.45,61.51,85200.0,52.238,52.272,52.2125,52.2635,85200.0
2020-06-03 13:20:00,61.51,61.61,61.51,61.57,93717.0,52.2635,52.3485,52.2635,52.3145,93717.0
2020-06-03 13:30:00,61.57,61.65,61.55,61.62,213583.0,52.3145,52.3825,52.2975,52.357,213583.0
2020-06-03 13:40:00,61.62,61.65,61.55,61.55,159729.0,52.357,52.3825,52.2975,52.2975,159729.0
2020-06-03 13:50:00,61.55,61.56,61.44,61.48,162295.0,52.2975,52.306,52.204,52.238,162295.0
2020-06-03 14:00:00,61.48,61.63,61.46,61.51,179762.0,52.238,52.3655,52.221,52.2635,179762.0
2020-06-03 14:10:00,61.52,61.6,61.5,61.59,111741.0,52.272,52.34,52.255,52.3315,111741.0
2020-06-03 14:20:00,61.59,61.72,61.59,61.7,214794.0,52.3315,52.4419,52.3315,52.425,214794.0
2020-06-03 14:30:00,61.7,61.74,61.64,61.64,223708.0,52.425,52.4589,52.374,52.374,223708.0
2020-06-03 14:40:00,61.64,61.64,61.55,61.56,210768.0,52.374,52.374,52.2975,52.306,210768.0
2020-06-03 14:50:00,61.55,61.64,61.54,61.59,433932.0,52.2975,52.374,52.289,52.3315,433932.0
2020-06-03 15:00:00,61.59,61.61,61.5,61.6,313536.0,52.3315,52.3485,52.255,52.34,313536.0
2020-06-03 15:10:00,61.61,61.69,61.58,61.68,188722.0,52.3485,52.4165,52.323,52.408,188722.0
2020-06-03 15:20:00,61.67,61.69,61.61,61.64,165663.0,52.3995,52.4165,52.3485,52.374,165663.0
2020-06-03 15:30:00,61.64,61.66,61.55,61.65,445833.0,52.374,52.391,52.2975,52.3825,445833.0
2020-06-03 15:40:00,61.64,61.72,61.54,61.63,543745.0,52.374,52.4419,52.289,52.3655,543745.0
2020-06-03 15:50:00,61.63,61.68,61.48,61.54,1431489.0,52.3655,52.408,52.238,52.289,1431489.0
2020-06-04 09:30:00,61.19,61.32,60.97,61.23,886978.0,51.9916,52.1021,51.8047,52.0256,886978.0
2020-06-04 09:40:00,61.23,61.25,60.92,60.93,385705.0,52.0256,52.0426,51.7622,51.7707,385705.0
2020-06-04 09:50:00,60.92,61.29,60.88,61.22,751826.0,51.7622,52.0766,51.7282,52.0171,751826.0
2020-06-04 10:00:00,61.23,61.31,60.97,61.0,404911.0,52.0256,52.0936,51.8047,51.8302,404911.0
2020-06-04 10:10:00,60.99,61.1,60.95,61.05,357143.0,51.8217,51.9151,51.7877,51.8727,357143.0
2020-06-04 10:20:00,61.04,61.04,60.78,61.01,670623.0,51.8642,51.8642,51.6433,51.8387,670623.0
2020-06-04 10:30:00,61.01,61.2,61.01,61.11,310509.0,51.8387,52.0001,51.8387,51.9236,310509.0
2020-06-04 10:40:00,61.11,61.2,61.02,61.11,198424.0,51.9236,52.0001,51.8472,51.9236,198424.0
2020-06-04 10:50:00,61.1,61.12,60.99,61.1,200103.0,51.9151,51.9321,51.8217,51.9151,200103.0
2020-06-04 11:00:00,61.09,61.12,60.96,60.97,181431.0,51.9067,51.9321,51.7962,51.8047,181431.0
2020-06-04 11:10:00,60.98,60.99,60.83,60.92,208868.0,51.8132,51.8217,51.6857,51.7622,208868.0
2020-06-04 11:20:00,60.92,61.08,60.9,61.04,191667.0,51.7622,51.8982,51.7452,51.8642,191667.0
2020-06-04 11:30:00,61.04,61.07,60.93,60.94,130310.0,51.8642,51.8897,51.7707,51.7792,130310.0
2020-06-04 11:40:00,60.94,60.99,60.79,60.8,236723.0,51.7792,51.8217,51.6518,51.6602,236723.0
2020-06-04 11:50:00,60.8,60.81,60.63,60.74,396728.0,51.6602,51.6687,51.5158,51.6093,396728.0
2020-06-04 12:00:00,60.74,60.77,60.62,60.68,452521.0,51.6093,51.6348,51.5073,51.5583,452521.0
2020-06-04 12:10:00,60.68,60.71,60.63,60.67,292672.0,51.5583,51.5838,51.5158,51.5498,292672.0
2020-06-04 12:20:00,60.67,60.82,60.65,60.79,372716.0,51.5498,51.6772,51.5328,51.6518,372716.0
2020-06-04 12:30:00,60.79,60.83,60.67,60.77,315578.0,51.6518,51.6857,51.5498,51.6348,315578.0
2020-06-04 12:40:00,60.78,60.8,60.69,60.72,232731.0,51.6433,51.6602,51.5668,51.5923,232731.0
2020-06-04 12:50:00,60.72,60.74,60.49,60.49,282637.0,51.5923,51.6093,51.3968,51.3968,282637.0
2020-06-04 13:00:00,60.49,60.64,60.48,60.63,180616.0,51.3968,51.5243,51.3884,51.5158,180616.0
2020-06-04 13:10:00,60.64,60.73,60.63,60.7,145382.0,51.5243,51.6008,51.5158,51.5753,145382.0
2020-06-04 13:20:00,60.7,60.72,60.47,60.48,249768.0,51.5753,51.5923,51.3799,51.3884,249768.0
2020-06-04 13:30:00,60.49,60.51,60.23,60.36,215548.0,51.3968,51.4138,51.1759,51.2864,215548.0
2020-06-04 13:40:00,60.36,60.37,60.21,60.22,277341.0,51.2864,51.2949,51.1589,51.1674,277341.0
2020-06-04 13:50:00,60.22,60.23,60.11,60.12,415435.0,51.1674,51.1759,51.074,51.0825,415435.0
2020-06-04 14:00:00,60.12,60.16,60.04,60.11,276513.0,51.0825,51.1165,51.0145,51.074,276513.0
2020-06-04 14:10:00,60.11,60.17,60.04,60.07,219477.0,51.074,51.125,51.0145,51.04,219477.0
2020-06-04 14:20:00,60.07,60.16,59.99,60.16,331850.0,51.04,51.1165,50.972,51.1165,331850.0
2020-06-04 14:30:00,60.16,60.18,59.99,60.01,384525.0,51.1165,51.1334,50.972,50.989,384525.0
2020-06-04 14:40:00,60.0,60.02,59.91,60.0,528234.0,50.9805,50.9975,50.904,50.9805,528234.0
2020-06-04 14:50:00,59.99,60.03,59.87,59.89,404610.0,50.972,51.006,50.87,50.887,404610.0
2020-06-04 15:00:00,59.89,59.93,59.82,59.91,531738.0,50.887,50.921,50.8276,50.904,531738.0
2020-06-04 15:10:00,59.91,59.93,59.64,59.72,888336.0,50.904,50.921,50.6746,50.7426,888336.0
2020-06-04 15:20:00,59.72,59.92,59.71,59.92,531057.0,50.7426,50.9125,50.7341,50.9125,531057.0
2020-06-04 15:30:00,59.92,60.16,59.91,59.99,702265.0,50.9125,51.1165,50.904,50.972,702265.0
2020-06-04 15:40:00,59.98,60.17,59.96,60.09,587625.0,50.9635,51.125,50.9465,51.057,587625.0
2020-06-04 15:50:00,60.09,60.44,60.01,60.42,3257650.0,51.057,51.3544,50.989,51.3374,3257650.0
2020-06-05 09:30:00,60.97,61.43,60.91,61.15,965264.0,51.8047,52.1955,51.7537,51.9576,965264.0
2020-06-05 09:40:00,61.16,61.38,60.96,61.35,685339.0,51.9661,52.1531,51.7962,52.1276,685339.0
2020-06-05 09:50:00,61.36,61.42,61.21,61.38,516168.0,52.1361,52.187,52.0086,52.1531,516168.0
2020-06-05 10:00:00,61.37,61.57,61.25,61.28,661882.0,52.1446,52.3145,52.0426,52.0681,661882.0
2020-06-05 10:10:00,61.28,61.54,61.28,61.52,310301.0,52.0681,52.289,52.0681,52.272,310301.0
2020-06-05 10:20:00,61.52,61.55,61.34,61.35,532920.0,52.272,52.2975,52.1191,52.1276,532920.0
2020-06-05 10:30:00,61.35,61.44,61.29,61.4,775622.0,52.1276,52.204,52.0766,52.1701,775622.0
2020-06-05 10:40:00,61.41,61.46,61.35,61.36,792884.0,52.1785,52.221,52.1276,52.1361,792884.0
2020-06-05 10:50:00,61.37,61.63,61.35,61.62,747404.0,52.1446,52.3655,52.1276,52.357,747404.0
2020-06-05 11:00:00,61.63,61.94,61.62,61.92,394752.0,52.3655,52.6289,52.357,52.6119,394752.0
2020-06-05 11:10:00,61.93,62.03,61.84,62.03,742801.0,52.6204,52.7053,52.5439,52.7053,742801.0
2020-06-05 11:20:00,62.03,62.2,62.01,62.15,413024.0,52.7053,52.8498,52.6884,52.8073,413024.0
2020-06-05 11:30:00,62.15,62.36,62.1,62.13,413471.0,52.8073,52.9857,52.7648,52.7903,413471.0
2020-06-05 11:40:00,62.12,62.18,62.09,62.16,321736.0,52.7818,52.8328,52.7563,52.8158,321736.0
2020-06-05 11:50:00,62.16,62.33,62.15,62.23,412897.0,52.8158,52.9603,52.8073,52.8753,412897.0
2020-06-05 12:00:00,62.23,62.25,62.11,62.11,686227.0,52.8753,52.8923,52.7733,52.7733,686227.0
2020-06-05 12:10:00,62.11,62.11,61.83,61.86,344673.0,52.7733,52.7733,52.5354,52.5609,344673.0
2020-06-05 12:20:00,61.86,61.95,61.79,61.89,859392.0,52.5609,52.6374,52.5014,52.5864,859392.0
2020-06-05 12:30:00,61.88,61.94,61.78,61.85,657899.0,52.5779,52.6289,52.4929,52.5524,657899.0
2020-06-05 12:40:00,61.85,61.88,61.78,61.86,166461.0,52.5524,52.5779,52.4929,52.5609,166461.0
2020-06-05 12:50:00,61.86,61.87,61.74,61.81,159446.0,52.5609,52.5694,52.4589,52.5184,159446.0
2020-06-05 13:00:00,61.82,61.94,61.77,61.86,236503.0,52.5269,52.6289,52.4844,52.5609,236503.0
2020-06-05 13:10:00,61.85,61.87,61.78,61.85,178173.0,52.5524,52.5694,52.4929,52.5524,178173.0
2020-06-05 13:20:00,61.86,62.0,61.84,61.98,896733.0,52.5609,52.6799,52.5439,52.6629,896733.0
2020-06-05 13:30:00,61.98,62.0,61.82,61.87,202175.0,52.6629,52.6799,52.5269,52.5694,202175.0
2020-06-05 13:40:00,61.86,61.88,61.77,61.77,186074.0,52.5609,52.5779,52.4844,52.4844,186074.0
2020-06-05 13:50:00,61.78,61.8,61.7,61.72,346317.0,52.4929,52.5099,52.425,52.4419,346317.0
2020-06-05 14:00:00,61.72,61.87,61.72,61.78,350467.0,52.4419,52.5694,52.4419,52.4929,350467.0
2020-06-05 14:10:00,61.79,61.81,61.61,61.66,249902.0,52.5014,52.5184,52.3485,52.391,249902.0
2020-06-05 14:20:00,61.66,61.78,61.65,61.72,297672.0,52.391,52.4929,52.3825,52.4419,297672.0
2020-06-05 14:30:00,61.73,61.84,61.62,61.84,316130.0,52.4504,52.5439,52.357,52.5439,316130.0
2020-06-05 14:40:00,61.84,61.9,61.76,61.84,240642.0,52.5439,52.5949,52.4759,52.5439,240642.0
2020-06-05 14:50:00,61.84,61.86,61.66,61.71,239855.0,52.5439,52.5609,52.391,52.4335,239855.0
2020-06-05 15:00:00,61.71,61.76,61.62,61.7,159265.0,52.4335,52.4759,52.357,52.425,159265.0
2020-06-05 15:10:00,61.69,61.7,61.5,61.55,264903.0,52.4165,52.425,52.255,52.2975,264903.0
2020-06-05 15:20:00,61.55,61.71,61.51,61.7,369143.0,52.2975,52.4335,52.2635,52.425,369143.0
2020-06-05 15:30:00,61.7,61.72,61.52,61.54,740524.0,52.425,52.4419,52.272,52.289,740524.0
2020-06-05 15:40:00,61.54,61.54,61.16,61.17,955999.0,52.289,52.289,51.9661,51.9746,955999.0
2020-06-05 15:50:00,61.17,61.26,61.1,61.2,1942316.0,51.9746,52.0511,51.9151,52.0001,1942316.0
2020-06-08 09:30:00,61.3,61.44,60.86,61.42,549184.0,52.0851,52.204,51.7112,52.187,549184.0
2020-06-08 09:40:00,61.42,61.82,61.34,61.78,532372.0,52.187,52.5269,52.1191,52.4929,532372.0
2020-06-08 09:50:00,61.78,61.82,61.58,61.68,502262.0,52.4929,52.5269,52.323,52.408,502262.0
2020-06-08 10:00:00,61.69,61.87,61.63,61.83,203144.0,52.4165,52.5694,52.3655,52.5354,203144.0
2020-06-08 10:10:00,61.82,61.93,61.79,61.89,282379.0,52.5269,52.6204,52.5014,52.5864,282379.0
2020-06-08 10:20:00,61.88,62.01,61.81,61.85,374084.0,52.5779,52.6884,52.5184,52.5524,374084.0
2020-06-08 10:30:00,61.85,61.99,61.82,61.93,220101.0,52.5524,52.6714,52.5269,52.6204,220101.0
2020-06-08 10:40:00,61.93,62.24,61.93,62.22,266091.0,52.6204,52.8838,52.6204,52.8668,266091.0
2020-06-08 10:50:00,62.22,62.32,62.17,62.25,273738.0,52.8668,52.9518,52.8243,52.8923,273738.0
2020-06-08 11:00:00,62.24,62.28,62.16,62.26,347220.0,52.8838,52.9178,52.8158,52.9008,347220.0
2020-06-08 11:10:00,62.26,62.43,62.18,62.33,522921.0,52.9008,53.0452,52.8328,52.9603,522921.0
2020-06-08 11:20:00,62.33,62.33,62.19,62.2,232817.0,52.9603,52.9603,52.8413,52.8498,232817.0
2020-06-08 11:30:00,62.2,62.25,62.13,62.17,475882.0,52.8498,52.8923,52.7903,52.8243,475882.0
2020-06-08 11:40:00,62.17,62.34,62.15,62.31,391639.0,52.8243,52.9687,52.8073,52.9433,391639.0
2020-06-08 11:50:00,62.31,62.41,62.29,62.33,221937.0,52.9433,53.0282,52.9263,52.9603,221937.0
2020-06-08 12:00:00,62.32,62.35,62.27,62.3,213190.0,52.9518,52.9772,52.9093,52.9348,213190.0
2020-06-08 12:10:00,62.3,62.38,62.23,62.27,190502.0,52.9348,53.0027,52.8753,52.9093,190502.0
2020-06-08 12:20:00,62.27,62.29,62.16,62.18,152575.0,52.9093,52.9263,52.8158,52.8328,152575.0
2020-06-08 12:30:00,62.18,62.26,62.15,62.25,196744.0,52.8328,52.9008,52.8073,52.8923,196744.0
2020-06-08 12:40:00,62.25,62.34,62.18,62.34,181272.0,52.8923,52.9687,52.8328,52.9687,181272.0
2020-06-08 12:50:00,62.34,62.34,62.25,62.26,88765.0,52.9687,52.9687,52.8923,52.9008,88765.0
2020-06-08 13:00:00,62.26,62.35,62.25,62.34,90781.0,52.9008,52.9772,52.8923,52.9687,90781.0
2020-06-08 13:10:00,62.35,62.45,62.34,62.44,155380.0,52.9772,53.0622,52.9687,53.0537,155380.0
2020-06-08 13:20:00,62.44,62.53,62.43,62.49,161181.0,53.0537,53.1302,53.0452,53.0962,161181.0
2020-06-08 13:30:00,62.49,62.72,62.42,62.72,415182.0,53.0962,53.2916,53.0367,53.2916,415182.0
2020-06-08 13:40:00,62.72,62.73,62.6,62.65,85337.0,53.2916,53.3001,53.1897,53.2321,85337.0
2020-06-08 13:50:00,62.65,62.69,62.62,62.66,93923.0,53.2321,53.2661,53.2067,53.2406,93923.0
2020-06-08 14:00:00,62.66,62.77,62.62,62.64,441100.0,53.2406,53.3341,53.2067,53.2236,441100.0
2020-06-08 14:10:00,62.63,62.68,62.55,62.58,177784.0,53.2152,53.2576,53.1472,53.1727,177784.0
2020-06-08 14:20:00,62.59,62.69,62.54,62.67,209439.0,53.1812,53.2661,53.1387,53.2491,209439.0
2020-06-08 14:30:00,62.67,62.67,62.58,62.63,158534.0,53.2491,53.2491,53.1727,53.2152,158534.0
2020-06-08 14:40:00,62.63,62.64,62.53,62.58,167427.0,53.2152,53.2236,53.1302,53.1727,167427.0
2020-06-08 14:50:00,62.58,62.58,62.47,62.58,260453.0,53.1727,53.1727,53.0792,53.1727,260453.0
2020-06-08 15:00:00,62.58,62.59,62.54,62.57,188680.0,53.1727,53.1812,53.1387,53.1642,188680.0
2020-06-08 15:10:00,62.58,62.63,62.57,62.63,216043.0,53.1727,53.2152,53.1642,53.2152,216043.0
2020-06-08 15:20:00,62.63,62.66,62.53,62.54,261085.0,53.2152,53.2406,53.1302,53.1387,261085.0
2020-06-08 15:30:00,62.54,62.73,62.49,62.71,457040.0,53.1387,53.3001,53.0962,53.2831,457040.0
2020-06-08 15:40:00,62.71,62.83,62.71,62.81,676404.0,53.2831,53.3851,53.2831,53.3681,676404.0
2020-06-08 15:50:00,62.82,63.03,62.73,62.84,1788890.0,53.3766,53.555,53.3001,53.3936,1788890.0
2020-06-09 09:30:00,62.26,62.29,61.67,61.79,736672.0,52.9008,52.9263,52.3995,52.5014,736672.0
2020-06-09 09:40:00,61.78,61.83,61.51,61.51,349376.0,52.4929,52.5354,52.2635,52.2635,349376.0
2020-06-09 09:50:00,61.5,61.58,61.39,61.4,655596.0,52.255,52.323,52.1616,52.1701,655596.0
2020-06-09 10:00:00,61.41,61.51,61.34,61.45,265223.0,52.1785,52.2635,52.1191,52.2125,265223.0
2020-06-09 10:10:00,61.45,61.47,61.2,61.3,575381.0,52.2125,52.2295,52.0001,52.0851,575381.0
2020-06-09 10:20:00,61.3,61.31,61.17,61.25,813472.0,52.0851,52.0936,51.9746,52.0426,813472.0
2020-06-09 10:30:00,61.26,61.27,60.89,60.91,545638.0,52.0511,52.0596,51.7367,51.7537,545638.0
2020-06-09 10:40:00,60.92,61.32,60.92,61.32,737139.0,51.7622,52.1021,51.7622,52.1021,737139.0
2020-06-09 10:50:00,61.31,61.44,61.28,61.32,366432.0,52.0936,52.204,52.0681,52.1021,366432.0
2020-06-09 11:00:00,61.32,61.35,61.08,61.12,349406.0,52.1021,52.1276,51.8982,51.9321,349406.0
2020-06-09 11:10:00,61.12,61.25,61.1,61.22,295935.0,51.9321,52.0426,51.9151,52.0171,295935.0
2020-06-09 11:20:00,61.22,61.4,61.2,61.39,166629.0,52.0171,52.1701,52.0001,52.1616,166629.0
2020-06-09 11:30:00,61.39,61.46,61.27,61.33,316708.0,52.1616,52.221,52.0596,52.1106,316708.0
2020-06-09 11:40:00,61.32,61.4,61.25,61.26,206248.0,52.1021,52.1701,52.0426,52.0511,206248.0
2020-06-09 11:50:00,61.26,61.41,61.22,61.38,136877.0,52.0511,52.1785,52.0171,52.1531,136877.0
2020-06-09 12:00:00,61.38,61.39,61.17,61.25,133594.0,52.1531,52.1616,51.9746,52.0426,133594.0
2020-06-09 12:10:00,61.25,61.25,61.12,61.12,97061.0,52.0426,52.0426,51.9321,51.9321,97061.0
2020-06-09 12:20:00,61.12,61.21,61.08,61.18,188519.0,51.9321,52.0086,51.8982,51.9831,188519.0
2020-06-09 12:30:00,61.18,61.28,61.17,61.22,165285.0,51.9831,52.0681,51.9746,52.0171,165285.0
2020-06-09 12:40:00,61.22,61.27,61.17,61.23,115040.0,52.0171,52.0596,51.9746,52.0256,115040.0
2020-06-09 12:50:00,61.22,61.3,61.18,61.29,115426.0,52.0171,52.0851,51.9831,52.0766,115426.0
2020-06-09 13:00:00,61.29,61.36,61.25,61.27,129034.0,52.0766,52.1361,52.0426,52.0596,129034.0
2020-06-09 13:10:00,61.27,61.41,61.26,61.41,117262.0,52.0596,52.1785,52.0511,52.1785,117262.0
2020-06-09 13:20:00,61.4,61.51,61.38,61.5,148600.0,52.1701,52.2635,52.1531,52.255,148600.0
2020-06-09 13:30:00,61.5,61.55,61.44,61.52,260739.0,52.255,52.2975,52.204,52.272,260739.0
2020-06-09 13:40:00,61.52,61.59,61.47,61.49,116468.0,52.272,52.3315,52.2295,52.2465,116468.0
2020-06-09 13:50:00,61.49,61.51,61.43,61.45,191739.0,52.2465,52.2635,52.1955,52.2125,191739.0
2020-06-09 14:00:00,61.45,61.49,61.32,61.35,132676.0,52.2125,52.2465,52.1021,52.1276,132676.0
2020-06-09 14:10:00,61.34,61.39,61.32,61.32,124891.0,52.1191,52.1616,52.1021,52.1021,124891.0
2020-06-09 14:20:00,61.31,61.38,61.26,61.26,254323.0,52.0936,52.1531,52.0511,52.0511,254323.0
2020-06-09 14:30:00,61.26,61.3,61.22,61.26,300936.0,52.0511,52.0851,52.0171,52.0511,300936.0
2020-06-09 14:40:00,61.26,61.39,61.25,61.38,378690.0,52.0511,52.1616,52.0426,52.1531,378690.0
2020-06-09 14:50:00,61.38,61.44,61.33,61.42,396846.0,52.1531,52.204,52.1106,52.187,396846.0
2020-06-09 15:00:00,61.43,61.49,61.35,61.42,151357.0,52.1955,52.2465,52.1276,52.187,151357.0
2020-06-09 15:10:00,61.42,61.66,61.4,61.65,241682.0,52.187,52.391,52.1701,52.3825,241682.0
2020-06-09 15:20:00,61.65,61.69,61.54,61.62,1452414.0,52.3825,52.4165,52.289,52.357,1452414.0
2020-06-09 15:30:00,61.62,61.63,61.49,61.58,293832.0,52.357,52.3655,52.2465,52.323,293832.0
2020-06-09 15:40:00,61.58,61.62,61.34,61.44,751343.0,52.323,52.357,52.1191,52.204,751343.0
2020-06-09 15:50:00,61.44,61.65,61.32,61.55,3425789.0,52.204,52.3825,52.1021,52.2975,3425789.0
2020-06-10 09:30:00,61.57,61.96,61.57,61.85,546793.0,52.3145,52.6459,52.3145,52.5524,546793.0
2020-06-10 09:40:00,61.85,61.98,61.81,61.9,465695.0,52.5524,52.6629,52.5184,52.5949,465695.0
2020-06-10 09:50:00,61.9,61.91,61.66,61.79,362777.0,52.5949,52.6034,52.391,52.5014,362777.0
2020-06-10 10:00:00,61.8,61.94,61.77,61.9,285739.0,52.5099,52.6289,52.4844,52.5949,285739.0
2020-06-10 10:10:00,61.89,61.89,61.4,61.43,394265.0,52.5864,52.5864,52.1701,52.1955,394265.0
2020-06-10 10:20:00,61.44,61.45,61.14,61.22,739184.0,52.204,52.2125,51.9491,52.0171,739184.0
2020-06-10 10:30:00,61.21,61.42,61.18,61.42,355905.0,52.0086,52.187,51.9831,52.187,355905.0
2020-06-10 10:40:00,61.42,61.44,61.19,61.19,197762.0,52.187,52.204,51.9916,51.9916,197762.0
2020-06-10 10:50:00,61.19,61.31,61.1,61.28,195229.0,51.9916,52.0936,51.9151,52.0681,195229.0
2020-06-10 11:00:00,61.29,61.42,61.23,61.35,169583.0,52.0766,52.187,52.0256,52.1276,169583.0
2020-06-10 11:10:00,61.35,61.41,61.24,61.41,131301.0,52.1276,52.1785,52.0341,52.1785,131301.0
2020-06-10 11:20:00,61.42,61.45,61.21,61.22,111918.0,52.187,52.2125,52.0086,52.0171,111918.0
2020-06-10 11:30:00,61.22,61.27,61.01,61.27,171912.0,52.0171,52.0596,51.8387,52.0596,171912.0
2020-06-10 11:40:00,61.26,61.34,61.21,61.26,143242.0,52.0511,52.1191,52.0086,52.0511,143242.0
2020-06-10 11:50:00,61.27,61.33,61.13,61.13,184772.0,52.0596,52.1106,51.9406,51.9406,184772.0
2020-06-10 12:00:00,61.14,61.27,61.11,61.23,264558.0,51.9491,52.0596,51.9236,52.0256,264558.0
2020-06-10 12:10:00,61.24,61.37,61.24,61.37,229647.0,52.0341,52.1446,52.0341,52.1446,229647.0
2020-06-10 12:20:00,61.36,61.43,61.34,61.38,153274.0,52.1361,52.1955,52.1191,52.1531,153274.0
2020-06-10 12:30:00,61.38,61.52,61.34,61.5,139988.0,52.1531,52.272,52.1191,52.255,139988.0
2020-06-10 12:40:00,61.5,61.53,61.41,61.42,186394.0,52.255,52.2805,52.1785,52.187,186394.0
2020-06-10 12:50:00,61.42,61.45,61.39,61.39,169675.0,52.187,52.2125,52.1616,52.1616,169675.0
2020-06-10 13:00:00,61.4,61.42,61.32,61.38,78151.0,52.1701,52.187,52.1021,52.1531,78151.0
2020-06-10 13:10:00,61.38,61.45,61.36,61.39,92049.0,52.1531,52.2125,52.1361,52.1616,92049.0
2020-06-10 13:20:00,61.39,61.39,61.27,61.28,139706.0,52.1616,52.1616,52.0596,52.0681,139706.0
2020-06-10 13:30:00,61.28,61.34,61.24,61.25,58845.0,52.0681,52.1191,52.0341,52.0426,58845.0
2020-06-10 13:40:00,61.24,61.34,61.22,61.3,89459.0,52.0341,52.1191,52.0171,52.0851,89459.0
2020-06-10 13:50:00,61.3,61.32,61.12,61.14,168094.0,52.0851,52.1021,51.9321,51.9491,168094.0
2020-06-10 14:00:00,61.14,61.56,61.05,61.51,496676.0,51.9491,52.306,51.8727,52.2635,496676.0
2020-06-10 14:10:00,61.5,61.71,61.5,61.66,463690.0,52.255,52.4335,52.255,52.391,463690.0
2020-06-10 14:20:00,61.65,61.68,61.49,61.58,344147.0,52.3825,52.408,52.2465,52.323,344147.0
2020-06-10 14:30:00,61.58,61.63,61.43,61.45,126792.0,52.323,52.3655,52.1955,52.2125,126792.0
2020-06-10 14:40:00,61.44,61.62,61.24,61.42,370088.0,52.204,52.357,52.0341,52.187,370088.0
2020-06-10 14:50:00,61.41,61.51,61.23,61.45,435907.0,52.1785,52.2635,52.0256,52.2125,435907.0
2020-06-10 15:00:00,61.46,61.63,61.27,61.56,524164.0,52.221,52.3655,52.0596,52.306,524164.0
2020-06-10 15:10:00,61.56,61.64,61.45,61.56,190311.0,52.306,52.374,52.2125,52.306,190311.0
2020-06-10 15:20:00,61.55,61.73,61.38,61.71,324824.0,52.2975,52.4504,52.1531,52.4335,324824.0
2020-06-10 15:30:00,61.73,61.77,61.44,61.51,394245.0,52.4504,52.4844,52.204,52.2635,394245.0
2020-06-10 15:40:00,61.5,61.5,61.29,61.37,352212.0,52.255,52.255,52.0766,52.1446,352212.0
2020-06-10 15:50:00,61.36,61.45,61.21,61.22,1216022.0,52.1361,52.2125,52.0086,52.0171,1216022.0
2020-06-11 09:30:00,60.17,60.32,59.84,59.85,1075367.0,51.125,51.2524,50.8446,50.8531,1075367.0
2020-06-11 09:40:00,59.84,60.0,59.63,59.98,1078522.0,50.8446,50.9805,50.6661,50.9635,1078522.0
2020-06-11 09:50:00,59.99,60.17,59.8,59.81,490828.0,50.972,51.125,50.8106,50.8191,490828.0
2020-06-11 10:00:00,59.81,59.83,58.93,59.11,1551349.0,50.8191,50.8361,50.0714,50.2243,1551349.0
2020-06-11 10:10:00,59.11,59.11,58.74,58.77,1132849.0,50.2243,50.2243,49.9099,49.9354,1132849.0
2020-06-11 10:20:00,58.77,58.99,58.7,58.95,570966.0,49.9354,50.1223,49.8759,50.0883,570966.0
2020-06-11 10:30:00,58.95,59.18,58.94,59.18,538470.0,50.0883,50.2838,50.0799,50.2838,538470.0
2020-06-11 10:40:00,59.17,59.17,58.96,59.06,1209083.0,50.2753,50.2753,50.0968,50.1818,1209083.0
2020-06-11 10:50:00,59.04,59.27,58.92,59.25,1178676.0,50.1648,50.3602,50.0629,50.3433,1178676.0
2020-06-11 11:00:00,59.24,59.89,59.14,59.37,1408740.0,50.3348,50.887,50.2498,50.4452,1408740.0
2020-06-11 11:10:00,59.37,59.41,59.21,59.39,598332.0,50.4452,50.4792,50.3093,50.4622,598332.0
2020-06-11 11:20:00,59.39,59.4,59.18,59.22,259804.0,50.4622,50.4707,50.2838,50.3178,259804.0
2020-06-11 11:30:00,59.21,59.23,59.11,59.14,350587.0,50.3093,50.3263,50.2243,50.2498,350587.0
2020-06-11 11:40:00,59.14,59.25,59.05,59.14,589648.0,50.2498,50.3433,50.1733,50.2498,589648.0
2020-06-11 11:50:00,59.14,59.28,59.1,59.27,336822.0,50.2498,50.3687,50.2158,50.3602,336822.0
2020-06-11 12:00:00,59.26,59.26,59.05,59.09,507410.0,50.3517,50.3517,50.1733,50.2073,507410.0
2020-06-11 12:10:00,59.1,59.15,58.99,59.04,700120.0,50.2158,50.2583,50.1223,50.1648,700120.0
2020-06-11 12:20:00,59.05,59.12,58.88,58.89,1354382.0,50.1733,50.2328,50.0289,50.0374,1354382.0
2020-06-11 12:30:00,58.88,59.22,58.87,59.06,346984.0,50.0289,50.3178,50.0204,50.1818,346984.0
2020-06-11 12:40:00,59.06,59.08,58.82,58.84,272976.0,50.1818,50.1988,49.9779,49.9949,272976.0
2020-06-11 12:50:00,58.84,58.84,58.63,58.77,406848.0,49.9949,49.9949,49.8165,49.9354,406848.0
2020-06-11 13:00:00,58.77,59.03,58.73,58.89,715478.0,49.9354,50.1563,49.9014,50.0374,715478.0
2020-06-11 13:10:00,58.88,59.02,58.82,58.92,340621.0,50.0289,50.1478,49.9779,50.0629,340621.0
2020-06-11 13:20:00,58.92,58.95,58.67,58.67,498184.0,50.0629,50.0883,49.8504,49.8504,498184.0
2020-06-11 13:30:00,58.67,58.69,58.51,58.53,378287.0,49.8504,49.8674,49.7145,49.7315,378287.0
2020-06-11 13:40:00,58.53,58.72,58.48,58.71,520309.0,49.7315,49.8929,49.689,49.8844,520309.0
2020-06-11 13:50:00,58.71,58.85,58.66,58.73,360389.0,49.8844,50.0034,49.8419,49.9014,360389.0
2020-06-11 14:00:00,58.72,58.75,58.54,58.68,355205.0,49.8929,49.9184,49.74,49.8589,355205.0
2020-06-11 14:10:00,58.68,58.71,58.54,58.59,300207.0,49.8589,49.8844,49.74,49.7825,300207.0
2020-06-11 14:20:00,58.58,58.68,58.54,58.65,397624.0,49.774,49.8589,49.74,49.8334,397624.0
2020-06-11 14:30:00,58.66,58.66,58.39,58.44,283294.0,49.8419,49.8419,49.6125,49.655,283294.0
2020-06-11 14:40:00,58.43,58.62,58.41,58.51,684399.0,49.6465,49.808,49.6295,49.7145,684399.0
2020-06-11 14:50:00,58.51,58.55,58.39,58.51,477039.0,49.7145,49.7485,49.6125,49.7145,477039.0
2020-06-11 15:00:00,58.51,58.7,58.42,58.68,497793.0,49.7145,49.8759,49.638,49.8589,497793.0
2020-06-11 15:10:00,58.67,58.77,58.45,58.63,717996.0,49.8504,49.9354,49.6635,49.8165,717996.0
2020-06-11 15:20:00,58.63,58.66,58.45,58.53,682679.0,49.8165,49.8419,49.6635,49.7315,682679.0
2020-06-11 15:30:00,58.53,58.71,58.44,58.68,1541458.0,49.7315,49.8844,49.655,49.8589,1541458.0
2020-06-11 15:40:00,58.67,59.02,58.64,58.77,1307228.0,49.8504,50.1478,49.8249,49.9354,1307228.0
2020-06-11 15:50:00,58.77,58.96,58.59,58.82,4023108.0,49.9354,50.0968,49.7825,49.9779,4023108.0
2020-06-12 09:30:00,59.94,60.01,59.53,59.66,482605.0,50.9295,50.989,50.5812,50.6916,482605.0
2020-06-12 09:40:00,59.67,59.81,59.47,59.5,1276034.0,50.7001,50.8191,50.5302,50.5557,1276034.0
2020-06-12 09:50:00,59.5,59.65,59.36,59.62,456099.0,50.5557,50.6831,50.4367,50.6576,456099.0
2020-06-12 10:00:00,59.63,59.75,59.57,59.61,282131.0,50.6661,50.7681,50.6151,50.6491,282131.0
2020-06-12 10:10:00,59.61,59.64,59.39,59.57,310607.0,50.6491,50.6746,50.4622,50.6151,310607.0
2020-06-12 10:20:00,59.57,59.61,59.36,59.39,288566.0,50.6151,50.6491,50.4367,50.4622,288566.0
2020-06-12 10:30:00,59.4,59.51,59.22,59.23,397548.0,50.4707,50.5642,50.3178,50.3263,397548.0
2020-06-12 10:40:00,59.23,59.46,59.22,59.41,475558.0,50.3263,50.5217,50.3178,50.4792,475558.0
2020-06-12 10:50:00,59.39,59.4,59.07,59.1,291448.0,50.4622,50.4707,50.1903,50.2158,291448.0
2020-06-12 11:00:00,59.09,59.19,58.84,59.05,964093.0,50.2073,50.2923,49.9949,50.1733,964093.0
2020-06-12 11:10:00,59.07,59.08,58.63,58.63,381833.0,50.1903,50.1988,49.8165,49.8165,381833.0
2020-06-12 11:20:00,58.63,58.86,58.53,58.82,637685.0,49.8165,50.0119,49.7315,49.9779,637685.0
2020-06-12 11:30:00,58.82,59.02,58.68,58.94,538722.0,49.9779,50.1478,49.8589,50.0799,538722.0
2020-06-12 11:40:00,58.94,58.96,58.75,58.8,286668.0,50.0799,50.0968,49.9184,49.9609,286668.0
2020-06-12 11:50:00,58.79,59.03,58.65,59.02,441281.0,49.9524,50.1563,49.8334,50.1478,441281.0
2020-06-12 12:00:00,59.01,59.19,58.93,59.13,303591.0,50.1393,50.2923,50.0714,50.2413,303591.0
2020-06-12 12:10:00,59.13,59.19,58.96,59.16,249314.0,50.2413,50.2923,50.0968,50.2668,249314.0
2020-06-12 12:20:00,59.16,59.16,58.9,58.98,299742.0,50.2668,50.2668,50.0459,50.1138,299742.0
2020-06-12 12:30:00,58.97,58.98,58.78,58.82,334741.0,50.1053,50.1138,49.9439,49.9779,334741.0
2020-06-12 12:40:00,58.82,58.94,58.66,58.67,323891.0,49.9779,50.0799,49.8419,49.8504,323891.0
2020-06-12 12:50:00,58.68,58.91,58.68,58.85,315940.0,49.8589,50.0544,49.8589,50.0034,315940.0
2020-06-12 13:00:00,58.86,58.88,58.58,58.63,253574.0,50.0119,50.0289,49.774,49.8165,253574.0
2020-06-12 13:10:00,58.63,58.65,58.51,58.53,386463.0,49.8165,49.8334,49.7145,49.7315,386463.0
2020-06-12 13:20:00,58.52,58.57,58.39,58.43,436740.0,49.723,49.7655,49.6125,49.6465,436740.0
2020-06-12 13:30:00,58.43,58.51,58.2,58.26,585684.0,49.6465,49.7145,49.4511,49.5021,585684.0
2020-06-12 13:40:00,58.27,58.42,58.07,58.1,518662.0,49.5106,49.638,49.3406,49.3661,518662.0
2020-06-12 13:50:00,58.11,58.26,58.0,58.01,388775.0,49.3746,49.5021,49.2812,49.2897,388775.0
2020-06-12 14:00:00,58.02,58.29,57.95,57.98,674409.0,49.2982,49.5276,49.2387,49.2642,674409.0
2020-06-12 14:10:00,57.99,58.32,57.98,58.2,603754.0,49.2727,49.5531,49.2642,49.4511,603754.0
2020-06-12 14:20:00,58.2,58.33,58.12,58.31,288506.0,49.4511,49.5615,49.3831,49.5446,288506.0
2020-06-12 14:30:00,58.32,58.65,58.31,58.42,673317.0,49.5531,49.8334,49.5446,49.638,673317.0
2020-06-12 14:40:00,58.42,58.6,58.34,58.51,352253.0,49.638,49.791,49.57,49.7145,352253.0
2020-06-12 14:50:00,58.51,58.68,58.44,58.63,379870.0,49.7145,49.8589,49.655,49.8165,379870.0
2020-06-12 15:00:00,58.64,58.89,58.64,58.78,587570.0,49.8249,50.0374,49.8249,49.9439,587570.0
2020-06-12 15:10:00,58.78,58.97,58.6,58.72,635303.0,49.9439,50.1053,49.791,49.8929,635303.0
2020-06-12 15:20:00,58.71,58.74,58.34,58.43,716980.0,49.8844,49.9099,49.57,49.6465,716980.0
2020-06-12 15:30:00,58.43,58.62,58.34,58.42,904575.0,49.6465,49.808,49.57,49.638,904575.0
2020-06-12 15:40:00,58.43,58.82,58.39,58.82,850301.0,49.6465,49.9779,49.6125,49.9779,850301.0
2020-06-12 15:50:00,58.82,58.91,58.53,58.71,2267311.0,49.9779,50.0544,49.7315,49.8844,2267311.0
2020-06-15 09:30:00,57.63,57.7,57.12,57.35,887894.0,48.9668,49.0263,48.5334,48.7289,887894.0
2020-06-15 09:40:00,57.35,57.58,57.31,57.44,615533.0,48.7289,48.9243,48.6949,48.8053,615533.0
2020-06-15 09:50:00,57.45,57.8,57.41,57.74,628873.0,48.8138,49.1112,48.7798,49.0602,628873.0
2020-06-15 10:00:00,57.75,58.0,57.67,57.96,748549.0,49.0687,49.2812,49.0008,49.2472,748549.0
2020-06-15 10:10:00,57.96,58.15,57.92,58.02,265745.0,49.2472,49.4086,49.2132,49.2982,265745.0
2020-06-15 10:20:00,58.01,58.02,57.78,58.01,284067.0,49.2897,49.2982,49.0942,49.2897,284067.0
2020-06-15 10:30:00,58.01,58.11,57.82,57.89,396778.0,49.2897,49.3746,49.1282,49.1877,396778.0
2020-06-15 10:40:00,57.88,58.09,57.75,58.0,314829.0,49.1792,49.3576,49.0687,49.2812,314829.0
2020-06-15 10:50:00,58.0,58.19,57.94,58.01,222377.0,49.2812,49.4426,49.2302,49.2897,222377.0
2020-06-15 11:00:00,58.02,58.41,57.99,58.35,238035.0,49.2982,49.6295,49.2727,49.5785,238035.0
2020-06-15 11:10:00,58.35,58.4,58.22,58.37,249648.0,49.5785,49.621,49.4681,49.5955,249648.0
2020-06-15 11:20:00,58.38,58.56,58.33,58.35,262723.0,49.604,49.757,49.5615,49.5785,262723.0
2020-06-15 11:30:00,58.35,58.47,58.28,58.43,341856.0,49.5785,49.6805,49.5191,49.6465,341856.0
2020-06-15 11:40:00,58.44,58.49,58.26,58.41,194879.0,49.655,49.6975,49.5021,49.6295,194879.0
2020-06-15 11:50:00,58.41,58.59,58.39,58.5,210667.0,49.6295,49.7825,49.6125,49.706,210667.0
2020-06-15 12:00:00,58.5,58.73,58.44,58.68,290683.0,49.706,49.9014,49.655,49.8589,290683.0
2020-06-15 12:10:00,58.68,58.75,58.6,58.7,185490.0,49.8589,49.9184,49.791,49.8759,185490.0
2020-06-15 12:20:00,58.7,58.71,58.61,58.66,150499.0,49.8759,49.8844,49.7995,49.8419,150499.0
2020-06-15 12:30:00,58.66,58.7,58.59,58.67,175171.0,49.8419,49.8759,49.7825,49.8504,175171.0
2020-06-15 12:40:00,58.67,58.76,58.64,58.73,216596.0,49.8504,49.9269,49.8249,49.9014,216596.0
2020-06-15 12:50:00,58.73,58.88,58.7,58.84,107246.0,49.9014,50.0289,49.8759,49.9949,107246.0
2020-06-15 13:00:00,58.84,58.96,58.78,58.95,147669.0,49.9949,50.0968,49.9439,50.0883,147669.0
2020-06-15 13:10:00,58.95,59.08,58.9,58.95,183882.0,50.0883,50.1988,50.0459,50.0883,183882.0
2020-06-15 13:20:00,58.95,59.0,58.82,58.89,206520.0,50.0883,50.1308,49.9779,50.0374,206520.0
2020-06-15 13:30:00,58.89,58.93,58.8,58.83,198001.0,50.0374,50.0714,49.9609,49.9864,198001.0
2020-06-15 13:40:00,58.83,58.84,58.68,58.68,206774.0,49.9864,49.9949,49.8589,49.8589,206774.0
2020-06-15 13:50:00,58.66,58.72,58.54,58.55,304573.0,49.8419,49.8929,49.74,49.7485,304573.0
2020-06-15 14:00:00,58.57,59.21,58.56,59.12,628482.0,49.7655,50.3093,49.757,50.2328,628482.0
2020-06-15 14:10:00,59.12,59.45,59.1,59.42,454415.0,50.2328,50.5132,50.2158,50.4877,454415.0
2020-06-15 14:20:00,59.42,59.5,59.28,59.33,588480.0,50.4877,50.5557,50.3687,50.4112,588480.0
2020-06-15 14:30:00,59.33,59.43,59.13,59.16,569660.0,50.4112,50.4962,50.2413,50.2668,569660.0
2020-06-15 14:40:00,59.16,59.21,58.98,59.02,386683.0,50.2668,50.3093,50.1138,50.1478,386683.0
2020-06-15 14:50:00,59.02,59.03,58.84,58.89,305670.0,50.1478,50.1563,49.9949,50.0374,305670.0
2020-06-15 15:00:00,58.88,59.12,58.88,59.03,338443.0,50.0289,50.2328,50.0289,50.1563,338443.0
2020-06-15 15:10:00,59.04,59.12,58.97,58.98,509213.0,50.1648,50.2328,50.1053,50.1138,509213.0
2020-06-15 15:20:00,58.98,59.06,58.72,58.75,629817.0,50.1138,50.1818,49.8929,49.9184,629817.0
2020-06-15 15:30:00,58.75,58.82,58.58,58.82,690177.0,49.9184,49.9779,49.774,49.9779,690177.0
2020-06-15 15:40:00,58.81,59.04,58.75,58.96,418161.0,49.9694,50.1648,49.9184,50.0968,418161.0
2020-06-15 15:50:00,58.97,59.11,58.95,59.07,1298057.0,50.1053,50.2243,50.0883,50.1903,1298057.0
2020-06-16 09:30:00,60.5,60.83,60.4,60.7,884982.0,51.4053,51.6857,51.3204,51.5753,884982.0
2020-06-16 09:40:00,60.7,60.77,60.31,60.33,609008.0,51.5753,51.6348,51.2439,51.2609,609008.0
2020-06-16 09:50:00,60.33,60.44,60.23,60.33,350468.0,51.2609,51.3544,51.1759,51.2609,350468.0
2020-06-16 10:00:00,60.33,60.42,60.23,60.26,491057.0,51.2609,51.3374,51.1759,51.2014,491057.0
2020-06-16 10:10:00,60.27,60.51,60.17,60.49,270331.0,51.2099,51.4138,51.125,51.3968,270331.0
2020-06-16 10:20:00,60.49,60.5,60.23,60.46,413952.0,51.3968,51.4053,51.1759,51.3714,413952.0
2020-06-16 10:30:00,60.46,60.56,59.94,60.12,445288.0,51.3714,51.4563,50.9295,51.0825,445288.0
2020-06-16 10:40:00,60.12,60.19,59.9,60.16,292367.0,51.0825,51.1419,50.8955,51.1165,292367.0
2020-06-16 10:50:00,60.16,60.16,59.48,59.61,486111.0,51.1165,51.1165,50.5387,50.6491,486111.0
2020-06-16 11:00:00,59.6,59.85,59.36,59.79,715727.0,50.6406,50.8531,50.4367,50.8021,715727.0
2020-06-16 11:10:00,59.8,60.01,59.61,59.94,372209.0,50.8106,50.989,50.6491,50.9295,372209.0
2020-06-16 11:20:00,59.93,60.14,59.9,60.1,365954.0,50.921,51.0995,50.8955,51.0655,365954.0
2020-06-16 11:30:00,60.1,60.28,59.98,60.02,440645.0,51.0655,51.2184,50.9635,50.9975,440645.0
2020-06-16 11:40:00,60.02,60.07,59.84,60.02,217945.0,50.9975,51.04,50.8446,50.9975,217945.0
2020-06-16 11:50:00,60.03,60.09,59.69,59.73,371217.0,51.006,51.057,50.7171,50.7511,371217.0
2020-06-16 12:00:00,59.74,59.8,59.53,59.68,258772.0,50.7596,50.8106,50.5812,50.7086,258772.0
2020-06-16 12:10:00,59.68,59.82,59.6,59.77,273768.0,50.7086,50.8276,50.6406,50.7851,273768.0
2020-06-16 12:20:00,59.8,59.94,59.78,59.85,263040.0,50.8106,50.9295,50.7936,50.8531,263040.0
2020-06-16 12:30:00,59.84,60.15,59.84,60.11,282882.0,50.8446,51.108,50.8446,51.074,282882.0
2020-06-16 12:40:00,60.12,60.19,60.05,60.09,109956.0,51.0825,51.1419,51.023,51.057,109956.0
2020-06-16 12:50:00,60.09,60.16,60.02,60.14,134929.0,51.057,51.1165,50.9975,51.0995,134929.0
2020-06-16 13:00:00,60.14,60.27,60.12,60.15,256658.0,51.0995,51.2099,51.0825,51.108,256658.0
2020-06-16 13:10:00,60.16,60.24,60.15,60.21,294719.0,51.1165,51.1844,51.108,51.1589,294719.0
2020-06-16 13:20:00,60.2,60.21,60.12,60.15,134248.0,51.1504,51.1589,51.0825,51.108,134248.0
2020-06-16 13:30:00,60.15,60.17,59.95,60.03,190001.0,51.108,51.125,50.938,51.006,190001.0
2020-06-16 13:40:00,60.03,60.16,60.03,60.13,122552.0,51.006,51.1165,51.006,51.091,122552.0
2020-06-16 13:50:00,60.13,60.16,59.92,59.99,221442.0,51.091,51.1165,50.9125,50.972,221442.0
2020-06-16 14:00:00,59.99,60.12,59.99,60.07,301062.0,50.972,51.0825,50.972,51.04,301062.0
2020-06-16 14:10:00,60.07,60.26,60.03,60.15,267309.0,51.04,51.2014,51.006,51.108,267309.0
2020-06-16 14:20:00,60.16,60.18,59.85,60.0,451437.0,51.1165,51.1334,50.8531,50.9805,451437.0
2020-06-16 14:30:00,60.0,60.15,60.0,60.03,247071.0,50.9805,51.108,50.9805,51.006,247071.0
2020-06-16 14:40:00,60.03,60.06,59.88,59.97,178263.0,51.006,51.0315,50.8785,50.955,178263.0
2020-06-16 14:50:00,59.96,60.01,59.84,59.9,225009.0,50.9465,50.989,50.8446,50.8955,225009.0
2020-06-16 15:00:00,59.9,59.98,59.6,59.62,439607.0,50.8955,50.9635,50.6406,50.6576,439607.0
2020-06-16 15:10:00,59.61,59.71,59.22,59.27,423639.0,50.6491,50.7341,50.3178,50.3602,423639.0
2020-06-16 15:20:00,59.27,59.44,59.26,59.36,490895.0,50.3602,50.5047,50.3517,50.4367,490895.0
2020-06-16 15:30:00,59.35,59.54,59.31,59.4,733073.0,50.4282,50.5897,50.3942,50.4707,733073.0
2020-06-16 15:40:00,59.4,59.49,59.19,59.33,729442.0,50.4707,50.5472,50.2923,50.4112,729442.0
2020-06-16 15:50:00,59.33,59.4,59.01,59.38,1509148.0,50.4112,50.4707,50.1393,50.4537,1509148.0
2020-06-17 09:30:00,59.59,59.6,58.76,58.77,385446.0,50.6321,50.6406,49.9269,49.9354,385446.0
2020-06-17 09:40:00,58.76,59.03,58.68,59.01,351411.0,49.9269,50.1563,49.8589,50.1393,351411.0
2020-06-17 09:50:00,59.0,59.12,58.7,58.79,287001.0,50.1308,50.2328,49.8759,49.9524,287001.0
2020-06-17 10:00:00,58.79,58.83,58.59,58.82,247355.0,49.9524,49.9864,49.7825,49.9779,247355.0
2020-06-17 10:10:00,58.81,59.02,58.69,58.74,371748.0,49.9694,50.1478,49.8674,49.9099,371748.0
2020-06-17 10:20:00,58.74,58.88,58.67,58.74,457239.0,49.9099,50.0289,49.8504,49.9099,457239.0
2020-06-17 10:30:00,58.74,58.9,58.63,58.82,282948.0,49.9099,50.0459,49.8165,49.9779,282948.0
2020-06-17 10:40:00,58.82,58.95,58.74,58.95,197071.0,49.9779,50.0883,49.9099,50.0883,197071.0
2020-06-17 10:50:00,58.95,59.02,58.87,58.9,275499.0,50.0883,50.1478,50.0204,50.0459,275499.0
2020-06-17 11:00:00,58.89,58.96,58.82,58.89,318784.0,50.0374,50.0968,49.9779,50.0374,318784.0
2020-06-17 11:10:00,58.89,58.94,58.73,58.76,271014.0,50.0374,50.0799,49.9014,49.9269,271014.0
2020-06-17 11:20:00,58.76,58.79,58.68,58.79,192360.0,49.9269,49.9524,49.8589,49.9524,192360.0
2020-06-17 11:30:00,58.78,59.03,58.76,58.94,325510.0,49.9439,50.1563,49.9269,50.0799,325510.0
2020-06-17 11:40:00,58.95,59.01,58.9,58.94,386512.0,50.0883,50.1393,50.0459,50.0799,386512.0
2020-06-17 11:50:00,58.94,59.08,58.9,59.05,421463.0,50.0799,50.1988,50.0459,50.1733,421463.0
2020-06-17 12:00:00,59.05,59.06,58.96,59.01,151352.0,50.1733,50.1818,50.0968,50.1393,151352.0
2020-06-17 12:10:00,59.03,59.04,58.93,59.01,165127.0,50.1563,50.1648,50.0714,50.1393,165127.0
2020-06-17 12:20:00,59.02,59.11,58.93,59.05,179117.0,50.1478,50.2243,50.0714,50.1733,179117.0
2020-06-17 12:30:00,59.05,59.22,59.02,59.18,131799.0,50.1733,50.3178,50.1478,50.2838,131799.0
2020-06-17 12:40:00,59.18,59.2,59.11,59.14,104642.0,50.2838,50.3008,50.2243,50.2498,104642.0
2020-06-17 12:50:00,59.13,59.17,59.08,59.17,135993.0,50.2413,50.2753,50.1988,50.2753,135993.0
2020-06-17 13:00:00,59.17,59.29,59.16,59.28,154613.0,50.2753,50.3772,50.2668,50.3687,154613.0
2020-06-17 13:10:00,59.28,59.33,59.26,59.28,110424.0,50.3687,50.4112,50.3517,50.3687,110424.0
2020-06-17 13:20:00,59.29,59.37,59.28,59.34,83165.0,50.3772,50.4452,50.3687,50.4197,83165.0
2020-06-17 13:30:00,59.34,59.49,59.33,59.48,126060.0,50.4197,50.5472,50.4112,50.5387,126060.0
2020-06-17 13:40:00,59.48,59.49,59.38,59.47,104132.0,50.5387,50.5472,50.4537,50.5302,104132.0
2020-06-17 13:50:00,59.47,59.55,59.39,59.45,119354.0,50.5302,50.5982,50.4622,50.5132,119354.0
2020-06-17 14:00:00,59.45,59.53,59.36,59.52,257491.0,50.5132,50.5812,50.4367,50.5727,257491.0
2020-06-17 14:10:00,59.52,59.59,59.41,59.42,151684.0,50.5727,50.6321,50.4792,50.4877,151684.0
2020-06-17 14:20:00,59.43,59.55,59.42,59.5,152650.0,50.4962,50.5982,50.4877,50.5557,152650.0
2020-06-17 14:30:00,59.51,59.53,59.41,59.44,98559.0,50.5642,50.5812,50.4792,50.5047,98559.0
2020-06-17 14:40:00,59.45,59.57,59.42,59.46,161001.0,50.5132,50.6151,50.4877,50.5217,161001.0
2020-06-17 14:50:00,59.46,59.54,59.32,59.32,206706.0,50.5217,50.5897,50.4027,50.4027,206706.0
2020-06-17 15:00:00,59.32,59.37,59.22,59.32,282780.0,50.4027,50.4452,50.3178,50.4027,282780.0
2020-06-17 15:10:00,59.32,59.35,59.24,59.31,200723.0,50.4027,50.4282,50.3348,50.3942,200723.0
2020-06-17 15:20:00,59.32,59.37,59.15,59.24,211491.0,50.4027,50.4452,50.2583,50.3348,211491.0
2020-06-17 15:30:00,59.25,59.32,59.16,59.25,268010.0,50.3433,50.4027,50.2668,50.3433,268010.0
2020-06-17 15:40:00,59.24,59.24,58.96,58.98,1153053.0,50.3348,50.3348,50.0968,50.1138,1153053.0
2020-06-17 15:50:00,58.97,59.21,58.94,59.16,1343320.0,50.1053,50.3093,50.0799,50.2668,1343320.0
2020-06-18 09:30:00,58.79,59.15,58.62,59.09,648384.0,49.9524,50.2583,49.808,50.2073,648384.0
2020-06-18 09:40:00,59.1,59.23,59.01,59.22,138367.0,50.2158,50.3263,50.1393,50.3178,138367.0
2020-06-18 09:50:00,59.21,59.21,59.04,59.1,89820.0,50.3093,50.3093,50.1648,50.2158,89820.0
2020-06-18 10:00:00,59.1,59.31,59.09,59.13,96888.0,50.2158,50.3942,50.2073,50.2413,96888.0
2020-06-18 10:10:00,59.13,59.13,58.83,58.86,99633.0,50.2413,50.2413,49.9864,50.0119,99633.0
2020-06-18 10:20:00,58.86,58.89,58.6,58.66,135933.0,50.0119,50.0374,49.791,49.8419,135933.0
2020-06-18 10:30:00,58.66,58.83,58.49,58.75,327961.0,49.8419,49.9864,49.6975,49.9184,327961.0
2020-06-18 10:40:00,58.74,58.96,58.7,58.89,264842.0,49.9099,50.0968,49.8759,50.0374,264842.0
2020-06-18 10:50:00,58.89,58.94,58.68,58.92,424487.0,50.0374,50.0799,49.8589,50.0629,424487.0
2020-06-18 11:00:00,58.91,58.96,58.81,58.88,154800.0,50.0544,50.0968,49.9694,50.0289,154800.0
2020-06-18 11:10:00,58.88,58.92,58.81,58.89,124998.0,50.0289,50.0629,49.9694,50.0374,124998.0
2020-06-18 11:20:00,58.88,58.92,58.78,58.79,83034.0,50.0289,50.0629,49.9439,49.9524,83034.0
2020-06-18 11:30:00,58.79,58.87,58.72,58.74,79101.0,49.9524,50.0204,49.8929,49.9099,79101.0
2020-06-18 11:40:00,58.74,58.8,58.69,58.7,130659.0,49.9099,49.9609,49.8674,49.8759,130659.0
2020-06-18 11:50:00,58.69,58.69,58.62,58.63,170516.0,49.8674,49.8674,49.808,49.8165,170516.0
2020-06-18 12:00:00,58.63,58.7,58.56,58.66,167120.0,49.8165,49.8759,49.757,49.8419,167120.0
2020-06-18 12:10:00,58.66,58.69,58.6,58.63,136749.0,49.8419,49.8674,49.791,49.8165,136749.0
2020-06-18 12:20:00,58.63,58.74,58.59,58.65,261809.0,49.8165,49.9099,49.7825,49.8334,261809.0
2020-06-18 12:30:00,58.66,58.67,58.55,58.59,272558.0,49.8419,49.8504,49.7485,49.7825,272558.0
2020-06-18 12:40:00,58.6,58.7,58.56,58.7,81930.0,49.791,49.8759,49.757,49.8759,81930.0
2020-06-18 12:50:00,58.71,58.75,58.68,58.73,83551.0,49.8844,49.9184,49.8589,49.9014,83551.0
2020-06-18 13:00:00,58.73,58.82,58.69,58.76,157115.0,49.9014,49.9779,49.8674,49.9269,157115.0
2020-06-18 13:10:00,58.77,58.81,58.71,58.75,127230.0,49.9354,49.9694,49.8844,49.9184,127230.0
2020-06-18 13:20:00,58.75,58.75,58.7,58.75,93587.0,49.9184,49.9184,49.8759,49.9184,93587.0
2020-06-18 13:30:00,58.75,58.83,58.71,58.82,55572.0,49.9184,49.9864,49.8844,49.9779,55572.0
2020-06-18 13:40:00,58.83,58.83,58.77,58.78,59731.0,49.9864,49.9864,49.9354,49.9439,59731.0
2020-06-18 13:50:00,58.78,58.85,58.77,58.85,91938.0,49.9439,50.0034,49.9354,50.0034,91938.0
2020-06-18 14:00:00,58.85,58.86,58.65,58.71,190352.0,50.0034,50.0119,49.8334,49.8844,190352.0
2020-06-18 14:10:00,58.71,58.77,58.67,58.75,135560.0,49.8844,49.9354,49.8504,49.9184,135560.0
2020-06-18 14:20:00,58.75,58.86,58.74,58.82,114934.0,49.9184,50.0119,49.9099,49.9779,114934.0
2020-06-18 14:30:00,58.83,58.97,58.76,58.94,250896.0,49.9864,50.1053,49.9269,50.0799,250896.0
2020-06-18 14:40:00,58.94,58.97,58.85,58.88,150033.0,50.0799,50.1053,50.0034,50.0289,150033.0
2020-06-18 14:50:00,58.89,58.92,58.81,58.82,140920.0,50.0374,50.0629,49.9694,49.9779,140920.0
2020-06-18 15:00:00,58.82,58.86,58.7,58.83,268535.0,49.9779,50.0119,49.8759,49.9864,268535.0
2020-06-18 15:10:00,58.83,58.83,58.7,58.74,201418.0,49.9864,49.9864,49.8759,49.9099,201418.0
2020-06-18 15:20:00,58.75,58.92,58.71,58.9,301101.0,49.9184,50.0629,49.8844,50.0459,301101.0
2020-06-18 15:30:00,58.9,59.01,58.86,58.96,617657.0,50.0459,50.1393,50.0119,50.0968,617657.0
2020-06-18 15:40:00,58.97,59.02,58.89,59.02,616560.0,50.1053,50.1478,50.0374,50.1478,616560.0
2020-06-18 15:50:00,59.02,59.23,58.93,59.14,3177370.0,50.1478,50.3263,50.0714,50.2498,3177370.0
2020-06-19 09:30:00,59.62,59.87,59.31,59.68,666422.0,50.6576,50.87,50.3942,50.7086,666422.0
2020-06-19 09:40:00,59.68,59.74,59.51,59.65,227679.0,50.7086,50.7596,50.5642,50.6831,227679.0
2020-06-19 09:50:00,59.64,59.75,59.36,59.4,189767.0,50.6746,50.7681,50.4367,50.4707,189767.0
2020-06-19 10:00:00,59.4,59.54,59.26,59.27,361090.0,50.4707,50.5897,50.3517,50.3602,361090.0
2020-06-19 10:10:00,59.27,59.38,59.24,59.34,274519.0,50.3602,50.4537,50.3348,50.4197,274519.0
2020-06-19 10:20:00,59.33,59.56,59.3,59.48,336549.0,50.4112,50.6067,50.3857,50.5387,336549.0
2020-06-19 10:30:00,59.49,59.49,59.28,59.39,234155.0,50.5472,50.5472,50.3687,50.4622,234155.0
2020-06-19 10:40:00,59.4,59.4,59.25,59.32,218023.0,50.4707,50.4707,50.3433,50.4027,218023.0
2020-06-19 10:50:00,59.31,59.37,59.23,59.23,180307.0,50.3942,50.4452,50.3263,50.3263,180307.0
2020-06-19 11:00:00,59.24,59.32,59.17,59.2,195848.0,50.3348,50.4027,50.2753,50.3008,195848.0
2020-06-19 11:10:00,59.19,59.27,59.08,59.11,305027.0,50.2923,50.3602,50.1988,50.2243,305027.0
2020-06-19 11:20:00,59.1,59.12,58.99,59.05,325707.0,50.2158,50.2328,50.1223,50.1733,325707.0
2020-06-19 11:30:00,59.05,59.09,59.01,59.05,405797.0,50.1733,50.2073,50.1393,50.1733,405797.0
2020-06-19 11:40:00,59.04,59.1,59.0,59.03,240314.0,50.1648,50.2158,50.1308,50.1563,240314.0
2020-06-19 11:50:00,59.03,59.07,58.97,59.02,297034.0,50.1563,50.1903,50.1053,50.1478,297034.0
2020-06-19 12:00:00,59.03,59.03,58.89,58.93,243608.0,50.1563,50.1563,50.0374,50.0714,243608.0
2020-06-19 12:10:00,58.93,58.98,58.59,58.62,478716.0,50.0714,50.1138,49.7825,49.808,478716.0
2020-06-19 12:20:00,58.62,58.79,58.54,58.77,386106.0,49.808,49.9524,49.74,49.9354,386106.0
2020-06-19 12:30:00,58.76,58.82,58.65,58.66,190739.0,49.9269,49.9779,49.8334,49.8419,190739.0
2020-06-19 12:40:00,58.65,58.72,58.59,58.7,258060.0,49.8334,49.8929,49.7825,49.8759,258060.0
2020-06-19 12:50:00,58.71,58.87,58.65,58.84,433405.0,49.8844,50.0204,49.8334,49.9949,433405.0
2020-06-19 13:00:00,58.85,58.86,58.77,58.81,281276.0,50.0034,50.0119,49.9354,49.9694,281276.0
2020-06-19 13:10:00,58.81,58.93,58.73,58.75,253097.0,49.9694,50.0714,49.9014,49.9184,253097.0
2020-06-19 13:20:00,58.75,58.78,58.69,58.73,430729.0,49.9184,49.9439,49.8674,49.9014,430729.0
2020-06-19 13:30:00,58.72,58.73,58.55,58.64,337299.0,49.8929,49.9014,49.7485,49.8249,337299.0
2020-06-19 13:40:00,58.64,58.7,58.6,58.65,546423.0,49.8249,49.8759,49.791,49.8334,546423.0
2020-06-19 13:50:00,58.65,58.68,58.48,58.48,507953.0,49.8334,49.8589,49.689,49.689,507953.0
2020-06-19 14:00:00,58.49,58.65,58.42,58.52,584288.0,49.6975,49.8334,49.638,49.723,584288.0
2020-06-19 14:10:00,58.52,58.52,58.37,58.4,487374.0,49.723,49.723,49.5955,49.621,487374.0
2020-06-19 14:20:00,58.4,58.52,58.4,58.45,492001.0,49.621,49.723,49.621,49.6635,492001.0
2020-06-19 14:30:00,58.45,58.6,58.38,58.56,438899.0,49.6635,49.791,49.604,49.757,438899.0
2020-06-19 14:40:00,58.57,58.67,58.52,58.58,517480.0,49.7655,49.8504,49.723,49.774,517480.0
2020-06-19 14:50:00,58.58,58.72,58.56,58.65,435881.0,49.774,49.8929,49.757,49.8334,435881.0
2020-06-19 15:00:00,58.65,58.68,58.53,58.54,311157.0,49.8334,49.8589,49.7315,49.74,311157.0
2020-06-19 15:10:00,58.54,58.87,58.52,58.84,542976.0,49.74,50.0204,49.723,49.9949,542976.0
2020-06-19 15:20:00,58.85,58.85,58.67,58.67,655816.0,50.0034,50.0034,49.8504,49.8504,655816.0
2020-06-19 15:30:00,58.68,58.71,58.47,58.47,651023.0,49.8589,49.8844,49.6805,49.6805,651023.0
2020-06-19 15:40:00,58.47,58.47,57.93,58.04,2826515.0,49.6805,49.6805,49.2217,49.3151,2826515.0
2020-06-19 15:50:00,58.03,58.03,57.4,57.47,6978636.0,49.3066,49.3066,48.7714,48.8308,6978636.0
2020-06-22 09:30:00,56.98,57.01,56.45,56.69,757114.0,48.8146,48.8403,48.3605,48.5661,757114.0
2020-06-22 09:40:00,56.68,57.02,56.67,56.99,717550.0,48.5576,48.8489,48.549,48.8232,717550.0
2020-06-22 09:50:00,56.99,57.22,56.95,57.21,393887.0,48.8232,49.0202,48.7889,49.0116,393887.0
2020-06-22 10:00:00,57.21,57.63,57.14,57.58,523863.0,49.0116,49.3714,48.9517,49.3286,523863.0
2020-06-22 10:10:00,57.59,57.66,57.47,57.65,295814.0,49.3372,49.3971,49.2344,49.3886,295814.0
2020-06-22 10:20:00,57.66,57.72,57.5,57.72,313784.0,49.3971,49.4485,49.2601,49.4485,313784.0
2020-06-22 10:30:00,57.72,57.73,57.54,57.59,428837.0,49.4485,49.4571,49.2943,49.3372,428837.0
2020-06-22 10:40:00,57.59,57.79,57.54,57.58,333054.0,49.3372,49.5085,49.2943,49.3286,333054.0
2020-06-22 10:50:00,57.58,57.87,57.57,57.79,299104.0,49.3286,49.577,49.32,49.5085,299104.0
2020-06-22 11:00:00,57.78,57.9,57.7,57.73,303051.0,49.4999,49.6027,49.4314,49.4571,303051.0
2020-06-22 11:10:00,57.74,57.93,57.71,57.79,247793.0,49.4657,49.6284,49.44,49.5085,247793.0
2020-06-22 11:20:00,57.79,57.89,57.7,57.72,258244.0,49.5085,49.5942,49.4314,49.4485,258244.0
2020-06-22 11:30:00,57.72,57.84,57.68,57.77,281334.0,49.4485,49.5513,49.4143,49.4914,281334.0
2020-06-22 11:40:00,57.77,57.81,57.66,57.73,366318.0,49.4914,49.5256,49.3971,49.4571,366318.0
2020-06-22 11:50:00,57.74,57.79,57.65,57.68,162826.0,49.4657,49.5085,49.3886,49.4143,162826.0
2020-06-22 12:00:00,57.69,57.81,57.67,57.78,269163.0,49.4228,49.5256,49.4057,49.4999,269163.0
2020-06-22 12:10:00,57.78,57.92,57.72,57.87,209689.0,49.4999,49.6199,49.4485,49.577,209689.0
2020-06-22 12:20:00,57.86,57.86,57.69,57.72,163307.0,49.5685,49.5685,49.4228,49.4485,163307.0
2020-06-22 12:30:00,57.72,57.72,57.59,57.62,219620.0,49.4485,49.4485,49.3372,49.3629,219620.0
2020-06-22 12:40:00,57.62,57.71,57.58,57.71,186943.0,49.3629,49.44,49.3286,49.44,186943.0
2020-06-22 12:50:00,57.7,57.73,57.59,57.6,125452.0,49.4314,49.4571,49.3372,49.3457,125452.0
2020-06-22 13:00:00,57.6,57.74,57.57,57.73,132611.0,49.3457,49.4657,49.32,49.4571,132611.0
2020-06-22 13:10:00,57.73,57.73,57.59,57.65,150626.0,49.4571,49.4571,49.3372,49.3886,150626.0
2020-06-22 13:20:00,57.65,57.65,57.5,57.55,241950.0,49.3886,49.3886,49.2601,49.3029,241950.0
2020-06-22 13:30:00,57.55,57.65,57.52,57.58,173144.0,49.3029,49.3886,49.2772,49.3286,173144.0
2020-06-22 13:40:00,57.58,57.65,57.55,57.6,126849.0,49.3286,49.3886,49.3029,49.3457,126849.0
2020-06-22 13:50:00,57.6,57.66,57.59,57.64,158526.0,49.3457,49.3971,49.3372,49.38,158526.0
2020-06-22 14:00:00,57.64,57.64,57.44,57.49,340748.0,49.38,49.38,49.2087,49.2515,340748.0
2020-06-22 14:10:00,57.49,57.58,57.46,57.57,606816.0,49.2515,49.3286,49.2258,49.32,606816.0
2020-06-22 14:20:00,57.57,57.73,57.54,57.71,618090.0,49.32,49.4571,49.2943,49.44,618090.0
2020-06-22 14:30:00,57.71,57.73,57.59,57.65,311364.0,49.44,49.4571,49.3372,49.3886,311364.0
2020-06-22 14:40:00,57.65,57.67,57.58,57.6,115168.0,49.3886,49.4057,49.3286,49.3457,115168.0
2020-06-22 14:50:00,57.6,57.71,57.58,57.64,110740.0,49.3457,49.44,49.3286,49.38,110740.0
2020-06-22 15:00:00,57.64,57.67,57.54,57.57,159116.0,49.38,49.4057,49.2943,49.32,159116.0
2020-06-22 15:10:00,57.57,57.61,57.35,57.42,279442.0,49.32,49.3543,49.1316,49.1915,279442.0
2020-06-22 15:20:00,57.42,57.43,57.28,57.4,310230.0,49.1915,49.2001,49.0716,49.1744,310230.0
2020-06-22 15:30:00,57.41,57.57,57.39,57.57,238201.0,49.183,49.32,49.1658,49.32,238201.0
2020-06-22 15:40:00,57.57,57.6,57.49,57.49,327809.0,49.32,49.3457,49.2515,49.2515,327809.0
2020-06-22 15:50:00,57.49,57.62,57.48,57.58,652683.0,49.2515,49.3629,49.2429,49.3286,652683.0
2020-06-23 09:30:00,58.16,58.23,57.86,57.97,283072.0,49.8255,49.8855,49.5685,49.6627,283072.0
2020-06-23 09:40:00,57.98,58.05,57.89,57.93,210869.0,49.6713,49.7313,49.5942,49.6284,210869.0
2020-06-23 09:50:00,57.93,58.01,57.73,57.77,193830.0,49.6284,49.697,49.4571,49.4914,193830.0
2020-06-23 10:00:00,57.76,57.85,57.63,57.82,217682.0,49.4828,49.5599,49.3714,49.5342,217682.0
2020-06-23 10:10:00,57.82,57.82,57.58,57.66,421291.0,49.5342,49.5342,49.3286,49.3971,421291.0
2020-06-23 10:20:00,57.66,57.71,57.48,57.6,199776.0,49.3971,49.44,49.2429,49.3457,199776.0
2020-06-23 10:30:00,57.6,57.67,57.45,57.5,258675.0,49.3457,49.4057,49.2172,49.2601,258675.0
2020-06-23 10:40:00,57.49,57.5,57.16,57.2,337336.0,49.2515,49.2601,48.9688,49.0031,337336.0
2020-06-23 10:50:00,57.2,57.23,57.1,57.2,250997.0,49.0031,49.0288,48.9174,49.0031,250997.0
2020-06-23 11:00:00,57.2,57.37,57.18,57.3,157690.0,49.0031,49.1487,48.9859,49.0887,157690.0
2020-06-23 11:10:00,57.31,57.32,57.19,57.22,175760.0,49.0973,49.1059,48.9945,49.0202,175760.0
2020-06-23 11:20:00,57.22,57.27,57.07,57.08,189883.0,49.0202,49.063,48.8917,48.9003,189883.0
2020-06-23 11:30:00,57.07,57.12,57.02,57.11,161921.0,48.8917,48.9345,48.8489,48.926,161921.0
2020-06-23 11:40:00,57.11,57.11,56.93,56.93,397713.0,48.926,48.926,48.7718,48.7718,397713.0
2020-06-23 11:50:00,56.94,57.02,56.84,57.01,277753.0,48.7803,48.8489,48.6947,48.8403,277753.0
2020-06-23 12:00:00,57.0,57.08,56.97,57.01,195258.0,48.8317,48.9003,48.806,48.8403,195258.0
2020-06-23 12:10:00,57.0,57.04,56.95,56.98,189242.0,48.8317,48.866,48.7889,48.8146,189242.0
2020-06-23 12:20:00,56.97,57.02,56.87,56.9,135388.0,48.806,48.8489,48.7204,48.7461,135388.0
2020-06-23 12:30:00,56.9,57.0,56.87,56.99,171981.0,48.7461,48.8317,48.7204,48.8232,171981.0
2020-06-23 12:40:00,56.99,57.0,56.92,56.95,141680.0,48.8232,48.8317,48.7632,48.7889,141680.0
2020-06-23 12:50:00,56.94,56.99,56.91,56.93,233855.0,48.7803,48.8232,48.7546,48.7718,233855.0
2020-06-23 13:00:00,56.93,56.96,56.89,56.94,209941.0,48.7718,48.7975,48.7375,48.7803,209941.0
2020-06-23 13:10:00,56.94,57.04,56.9,57.02,227629.0,48.7803,48.866,48.7461,48.8489,227629.0
2020-06-23 13:20:00,57.02,57.13,57.0,57.01,140233.0,48.8489,48.9431,48.8317,48.8403,140233.0
2020-06-23 13:30:00,57.02,57.08,56.99,57.01,461792.0,48.8489,48.9003,48.8232,48.8403,461792.0
2020-06-23 13:40:00,57.02,57.03,56.94,57.0,234207.0,48.8489,48.8574,48.7803,48.8317,234207.0
2020-06-23 13:50:00,57.0,57.09,56.96,57.04,294630.0,48.8317,48.9088,48.7975,48.866,294630.0
2020-06-23 14:00:00,57.04,57.04,56.89,56.91,696805.0,48.866,48.866,48.7375,48.7546,696805.0
2020-06-23 14:10:00,56.91,56.92,56.83,56.86,539580.0,48.7546,48.7632,48.6861,48.7118,539580.0
2020-06-23 14:20:00,56.86,56.96,56.84,56.92,270532.0,48.7118,48.7975,48.6947,48.7632,270532.0
2020-06-23 14:30:00,56.93,56.97,56.92,56.93,121840.0,48.7718,48.806,48.7632,48.7718,121840.0
2020-06-23 14:40:00,56.93,56.95,56.85,56.88,212633.0,48.7718,48.7889,48.7032,48.7289,212633.0
2020-06-23 14:50:00,56.89,56.97,56.86,56.95,192570.0,48.7375,48.806,48.7118,48.7889,192570.0
2020-06-23 15:00:00,56.95,56.98,56.9,56.96,353785.0,48.7889,48.8146,48.7461,48.7975,353785.0
2020-06-23 15:10:00,56.96,57.08,56.92,57.06,367773.0,48.7975,48.9003,48.7632,48.8831,367773.0
2020-06-23 15:20:00,57.07,57.07,56.97,57.04,402261.0,48.8917,48.8917,48.806,48.866,402261.0
2020-06-23 15:30:00,57.04,57.07,56.98,57.06,320923.0,48.866,48.8917,48.8146,48.8831,320923.0
2020-06-23 15:40:00,57.06,57.12,57.03,57.1,669528.0,48.8831,48.9345,48.8574,48.9174,669528.0
2020-06-23 15:50:00,57.09,57.1,56.92,56.98,1223635.0,48.9088,48.9174,48.7632,48.8146,1223635.0
2020-06-24 09:30:00,56.56,56.78,56.22,56.67,551674.0,48.4548,48.6432,48.1635,48.549,551674.0
2020-06-24 09:40:00,56.67,56.75,56.55,56.59,294083.0,48.549,48.6175,48.4462,48.4805,294083.0
2020-06-24 09:50:00,56.59,56.64,56.5,56.55,282136.0,48.4805,48.5233,48.4034,48.4462,282136.0
2020-06-24 10:00:00,56.55,56.63,56.47,56.55,310251.0,48.4462,48.5147,48.3777,48.4462,310251.0
2020-06-24 10:10:00,56.55,56.82,56.52,56.67,207185.0,48.4462,48.6775,48.4205,48.549,207185.0
2020-06-24 10:20:00,56.67,56.76,56.62,56.63,322219.0,48.549,48.6261,48.5062,48.5147,322219.0
2020-06-24 10:30:00,56.64,56.72,56.33,56.34,512132.0,48.5233,48.5918,48.2577,48.2663,512132.0
2020-06-24 10:40:00,56.35,56.44,56.34,56.42,216096.0,48.2749,48.352,48.2663,48.3348,216096.0
2020-06-24 10:50:00,56.42,56.49,56.27,56.29,243319.0,48.3348,48.3948,48.2063,48.2235,243319.0
2020-06-24 11:00:00,56.29,56.36,56.2,56.21,233778.0,48.2235,48.2834,48.1464,48.1549,233778.0
2020-06-24 11:10:00,56.21,56.26,56.1,56.11,213139.0,48.1549,48.1978,48.0607,48.0693,213139.0
2020-06-24 11:20:00,56.11,56.14,55.99,56.09,237769.0,48.0693,48.095,47.9665,48.0521,237769.0
2020-06-24 11:30:00,56.1,56.1,55.91,55.92,253302.0,48.0607,48.0607,47.8979,47.9065,253302.0
2020-06-24 11:40:00,55.92,56.01,55.79,55.8,393607.0,47.9065,47.9836,47.7951,47.8037,393607.0
2020-06-24 11:50:00,55.81,55.99,55.81,55.98,232704.0,47.8123,47.9665,47.8123,47.9579,232704.0
2020-06-24 12:00:00,55.98,56.08,55.92,56.0,436050.0,47.9579,48.0436,47.9065,47.975,436050.0
2020-06-24 12:10:00,56.0,56.09,55.92,56.08,218563.0,47.975,48.0521,47.9065,48.0436,218563.0
2020-06-24 12:20:00,56.07,56.17,56.0,56.01,355397.0,48.035,48.1207,47.975,47.9836,355397.0
2020-06-24 12:30:00,56.01,56.03,55.92,55.96,224246.0,47.9836,48.0007,47.9065,47.9408,224246.0
2020-06-24 12:40:00,55.96,56.2,55.94,56.12,177953.0,47.9408,48.1464,47.9236,48.0778,177953.0
2020-06-24 12:50:00,56.12,56.25,56.08,56.23,168619.0,48.0778,48.1892,48.0436,48.1721,168619.0
2020-06-24 13:00:00,56.24,56.29,56.17,56.21,178728.0,48.1806,48.2235,48.1207,48.1549,178728.0
2020-06-24 13:10:00,56.21,56.31,56.15,56.22,166760.0,48.1549,48.2406,48.1035,48.1635,166760.0
2020-06-24 13:20:00,56.21,56.21,55.98,56.03,147528.0,48.1549,48.1549,47.9579,48.0007,147528.0
2020-06-24 13:30:00,56.03,56.03,55.89,55.95,231873.0,48.0007,48.0007,47.8808,47.9322,231873.0
2020-06-24 13:40:00,55.94,56.05,55.88,56.04,196077.0,47.9236,48.0179,47.8722,48.0093,196077.0
2020-06-24 13:50:00,56.04,56.07,55.95,56.07,193405.0,48.0093,48.035,47.9322,48.035,193405.0
2020-06-24 14:00:00,56.07,56.28,55.97,56.26,381295.0,48.035,48.2149,47.9493,48.1978,381295.0
2020-06-24 14:10:00,56.26,56.33,56.16,56.32,268874.0,48.1978,48.2577,48.1121,48.2492,268874.0
2020-06-24 14:20:00,56.32,56.47,56.3,56.44,237653.0,48.2492,48.3777,48.232,48.352,237653.0
2020-06-24 14:30:00,56.44,56.51,56.37,56.44,300128.0,48.352,48.4119,48.292,48.352,300128.0
2020-06-24 14:40:00,56.44,56.49,56.32,56.39,324680.0,48.352,48.3948,48.2492,48.3091,324680.0
2020-06-24 14:50:00,56.4,56.45,56.3,56.32,210154.0,48.3177,48.3605,48.232,48.2492,210154.0
2020-06-24 15:00:00,56.32,56.47,56.32,56.43,288961.0,48.2492,48.3777,48.2492,48.3434,288961.0
2020-06-24 15:10:00,56.43,56.7,56.36,56.66,426550.0,48.3434,48.5747,48.2834,48.5404,426550.0
2020-06-24 15:20:00,56.66,56.7,56.5,56.5,381139.0,48.5404,48.5747,48.4034,48.4034,381139.0
2020-06-24 15:30:00,56.5,56.62,56.43,56.51,543534.0,48.4034,48.5062,48.3434,48.4119,543534.0
2020-06-24 15:40:00,56.5,56.71,56.48,56.63,628275.0,48.4034,48.5833,48.3862,48.5147,628275.0
2020-06-24 15:50:00,56.63,56.63,56.41,56.45,1679838.0,48.5147,48.5147,48.3263,48.3605,1679838.0
2020-06-25 09:30:00,56.35,56.38,55.82,56.07,482987.0,48.2749,48.3006,47.8208,48.035,482987.0
2020-06-25 09:40:00,56.07,56.08,55.47,55.51,695159.0,48.035,48.0436,47.521,47.5552,695159.0
2020-06-25 09:50:00,55.51,55.69,55.47,55.54,722199.0,47.5552,47.7094,47.521,47.5809,722199.0
2020-06-25 10:00:00,55.54,55.87,55.53,55.64,903433.0,47.5809,47.8637,47.5724,47.6666,903433.0
2020-06-25 10:10:00,55.65,55.79,55.57,55.62,442621.0,47.6752,47.7951,47.6066,47.6495,442621.0
2020-06-25 10:20:00,55.62,55.76,55.6,55.65,292210.0,47.6495,47.7694,47.6323,47.6752,292210.0
2020-06-25 10:30:00,55.65,55.67,55.52,55.56,483570.0,47.6752,47.6923,47.5638,47.5981,483570.0
2020-06-25 10:40:00,55.56,55.68,55.53,55.66,351935.0,47.5981,47.7009,47.5724,47.6837,351935.0
2020-06-25 10:50:00,55.66,55.69,55.52,55.55,328652.0,47.6837,47.7094,47.5638,47.5895,328652.0
2020-06-25 11:00:00,55.55,55.56,55.35,55.42,381064.0,47.5895,47.5981,47.4182,47.4781,381064.0
2020-06-25 11:10:00,55.41,55.52,55.32,55.49,339845.0,47.4696,47.5638,47.3925,47.5381,339845.0
2020-06-25 11:20:00,55.48,55.49,55.33,55.34,175556.0,47.5295,47.5381,47.401,47.4096,175556.0
2020-06-25 11:30:00,55.34,55.36,55.14,55.21,392731.0,47.4096,47.4267,47.2383,47.2982,392731.0
2020-06-25 11:40:00,55.21,55.27,55.12,55.24,306601.0,47.2982,47.3496,47.2211,47.3239,306601.0
2020-06-25 11:50:00,55.24,55.29,55.17,55.28,246763.0,47.3239,47.3668,47.264,47.3582,246763.0
2020-06-25 12:00:00,55.29,55.35,55.21,55.23,234709.0,47.3668,47.4182,47.2982,47.3154,234709.0
2020-06-25 12:10:00,55.22,55.38,55.21,55.3,313560.0,47.3068,47.4439,47.2982,47.3753,313560.0
2020-06-25 12:20:00,55.3,55.39,55.29,55.32,235180.0,47.3753,47.4524,47.3668,47.3925,235180.0
2020-06-25 12:30:00,55.32,55.47,55.32,55.41,478733.0,47.3925,47.521,47.3925,47.4696,478733.0
2020-06-25 12:40:00,55.41,55.64,55.41,55.51,555069.0,47.4696,47.6666,47.4696,47.5552,555069.0
2020-06-25 12:50:00,55.51,55.53,55.45,55.47,263506.0,47.5552,47.5724,47.5038,47.521,263506.0
2020-06-25 13:00:00,55.47,55.47,55.41,55.41,156428.0,47.521,47.521,47.4696,47.4696,156428.0
2020-06-25 13:10:00,55.42,55.51,55.4,55.41,111280.0,47.4781,47.5552,47.461,47.4696,111280.0
2020-06-25 13:20:00,55.41,55.44,55.37,55.39,291075.0,47.4696,47.4953,47.4353,47.4524,291075.0
2020-06-25 13:30:00,55.39,55.47,55.31,55.46,294449.0,47.4524,47.521,47.3839,47.5124,294449.0
2020-06-25 13:40:00,55.46,55.53,55.4,55.42,223922.0,47.5124,47.5724,47.461,47.4781,223922.0
2020-06-25 13:50:00,55.43,55.48,55.4,55.47,161669.0,47.4867,47.5295,47.461,47.521,161669.0
2020-06-25 14:00:00,55.47,55.47,55.4,55.44,299721.0,47.521,47.521,47.461,47.4953,299721.0
2020-06-25 14:10:00,55.43,55.53,55.4,55.52,185354.0,47.4867,47.5724,47.461,47.5638,185354.0
2020-06-25 14:20:00,55.52,55.53,55.39,55.47,370599.0,47.5638,47.5724,47.4524,47.521,370599.0
2020-06-25 14:30:00,55.46,55.46,55.34,55.39,206450.0,47.5124,47.5124,47.4096,47.4524,206450.0
2020-06-25 14:40:00,55.39,55.42,55.33,55.37,460845.0,47.4524,47.4781,47.401,47.4353,460845.0
2020-06-25 14:50:00,55.37,55.48,55.36,55.39,395426.0,47.4353,47.5295,47.4267,47.4524,395426.0
2020-06-25 15:00:00,55.39,55.71,55.34,55.64,792088.0,47.4524,47.7266,47.4096,47.6666,792088.0
2020-06-25 15:10:00,55.64,55.77,55.56,55.71,1110620.0,47.6666,47.778,47.5981,47.7266,1110620.0
2020-06-25 15:20:00,55.71,55.78,55.66,55.71,1290836.0,47.7266,47.7866,47.6837,47.7266,1290836.0
2020-06-25 15:30:00,55.71,55.87,55.66,55.69,715353.0,47.7266,47.8637,47.6837,47.7094,715353.0
2020-06-25 15:40:00,55.69,55.79,55.61,55.65,1040989.0,47.7094,47.7951,47.6409,47.6752,1040989.0
2020-06-25 15:50:00,55.66,55.82,55.63,55.77,3333659.0,47.6837,47.8208,47.658,47.778,3333659.0
2020-06-26 09:30:00,55.69,56.1,55.55,56.07,654519.0,47.7094,48.0607,47.5895,48.035,654519.0
2020-06-26 09:40:00,56.06,56.07,55.86,56.04,521828.0,48.0264,48.035,47.8551,48.0093,521828.0
2020-06-26 09:50:00,56.04,56.17,55.94,56.0,884397.0,48.0093,48.1207,47.9236,47.975,884397.0
2020-06-26 10:00:00,56.01,56.32,55.98,56.17,569977.0,47.9836,48.2492,47.9579,48.1207,569977.0
2020-06-26 10:10:00,56.17,56.28,56.07,56.13,616587.0,48.1207,48.2149,48.035,48.0864,616587.0
2020-06-26 10:20:00,56.13,56.13,55.89,55.98,606263.0,48.0864,48.0864,47.8808,47.9579,606263.0
2020-06-26 10:30:00,55.97,56.0,55.54,55.55,1104672.0,47.9493,47.975,47.5809,47.5895,1104672.0
2020-06-26 10:40:00,55.55,55.56,55.25,55.31,1713991.0,47.5895,47.5981,47.3325,47.3839,1713991.0
2020-06-26 10:50:00,55.32,55.48,55.22,55.33,853864.0,47.3925,47.5295,47.3068,47.401,853864.0
2020-06-26 11:00:00,55.33,55.44,55.26,55.29,933780.0,47.401,47.4953,47.3411,47.3668,933780.0
2020-06-26 11:10:00,55.3,55.3,55.02,55.04,752961.0,47.3753,47.3753,47.1355,47.1526,752961.0
2020-06-26 11:20:00,55.05,55.11,54.94,54.98,616240.0,47.1612,47.2126,47.0669,47.1012,616240.0
2020-06-26 11:30:00,54.99,55.13,54.88,55.11,385833.0,47.1098,47.2297,47.0155,47.2126,385833.0
2020-06-26 11:40:00,55.1,55.1,54.9,54.98,241134.0,47.204,47.204,47.0327,47.1012,241134.0
2020-06-26 11:50:00,54.97,55.05,54.94,55.03,358998.0,47.0926,47.1612,47.0669,47.144,358998.0
2020-06-26 12:00:00,55.03,55.03,54.93,54.98,318495.0,47.144,47.144,47.0584,47.1012,318495.0
2020-06-26 12:10:00,54.98,55.07,54.87,54.89,295435.0,47.1012,47.1783,47.007,47.0241,295435.0
2020-06-26 12:20:00,54.89,55.04,54.81,55.03,515220.0,47.0241,47.1526,46.9556,47.144,515220.0
2020-06-26 12:30:00,55.03,55.05,54.95,55.04,222358.0,47.144,47.1612,47.0755,47.1526,222358.0
2020-06-26 12:40:00,55.04,55.12,54.92,55.05,655006.0,47.1526,47.2211,47.0498,47.1612,655006.0
2020-06-26 12:50:00,55.05,55.15,54.98,55.13,234718.0,47.1612,47.2468,47.1012,47.2297,234718.0
2020-06-26 13:00:00,55.12,55.24,55.07,55.23,567751.0,47.2211,47.3239,47.1783,47.3154,567751.0
2020-06-26 13:10:00,55.23,55.29,55.17,55.28,828615.0,47.3154,47.3668,47.264,47.3582,828615.0
2020-06-26 13:20:00,55.29,55.38,55.26,55.33,421537.0,47.3668,47.4439,47.3411,47.401,421537.0
2020-06-26 13:30:00,55.33,55.53,55.29,55.53,747115.0,47.401,47.5724,47.3668,47.5724,747115.0
2020-06-26 13:40:00,55.53,55.54,55.38,55.47,552978.0,47.5724,47.5809,47.4439,47.521,552978.0
2020-06-26 13:50:00,55.47,55.53,55.41,55.43,490763.0,47.521,47.5724,47.4696,47.4867,490763.0
2020-06-26 14:00:00,55.42,55.43,55.31,55.35,581844.0,47.4781,47.4867,47.3839,47.4182,581844.0
2020-06-26 14:10:00,55.35,55.42,55.31,55.33,327378.0,47.4182,47.4781,47.3839,47.401,327378.0
2020-06-26 14:20:00,55.33,55.4,55.25,55.27,364523.0,47.401,47.461,47.3325,47.3496,364523.0
2020-06-26 14:30:00,55.28,55.32,55.15,55.19,357157.0,47.3582,47.3925,47.2468,47.2811,357157.0
2020-06-26 14:40:00,55.18,55.26,55.02,55.11,643331.0,47.2725,47.3411,47.1355,47.2126,643331.0
2020-06-26 14:50:00,55.12,55.2,55.08,55.16,414937.0,47.2211,47.2897,47.1869,47.2554,414937.0
2020-06-26 15:00:00,55.15,55.25,54.97,55.02,821812.0,47.2468,47.3325,47.0926,47.1355,821812.0
2020-06-26 15:10:00,55.03,55.16,54.97,55.04,692481.0,47.144,47.2554,47.0926,47.1526,692481.0
2020-06-26 15:20:00,55.04,55.07,54.88,55.03,584141.0,47.1526,47.1783,47.0155,47.144,584141.0
2020-06-26 15:30:00,55.02,55.05,54.83,54.95,583578.0,47.1355,47.1612,46.9727,47.0755,583578.0
2020-06-26 15:40:00,54.94,55.26,54.88,55.11,865031.0,47.0669,47.3411,47.0155,47.2126,865031.0
2020-06-26 15:50:00,55.12,55.3,55.01,55.21,3404276.0,47.2211,47.3753,47.1269,47.2982,3404276.0
2020-06-29 09:30:00,55.62,55.69,55.19,55.21,525842.0,47.6495,47.7094,47.2811,47.2982,525842.0
2020-06-29 09:40:00,55.21,55.32,55.03,55.23,606323.0,47.2982,47.3925,47.144,47.3154,606323.0
2020-06-29 09:50:00,55.24,55.52,55.17,55.42,315038.0,47.3239,47.5638,47.264,47.4781,315038.0
2020-06-29 10:00:00,55.42,55.68,55.42,55.57,390699.0,47.4781,47.7009,47.4781,47.6066,390699.0
2020-06-29 10:10:00,55.56,55.71,55.48,55.62,426486.0,47.5981,47.7266,47.5295,47.6495,426486.0
2020-06-29 10:20:00,55.62,55.72,55.6,55.62,283355.0,47.6495,47.7351,47.6323,47.6495,283355.0
2020-06-29 10:30:00,55.62,55.82,55.59,55.75,397677.0,47.6495,47.8208,47.6238,47.7609,397677.0
2020-06-29 10:40:00,55.75,55.8,55.62,55.75,406715.0,47.7609,47.8037,47.6495,47.7609,406715.0
2020-06-29 10:50:00,55.75,55.9,55.71,55.75,389383.0,47.7609,47.8894,47.7266,47.7609,389383.0
2020-06-29 11:00:00,55.76,55.89,55.76,55.85,296983.0,47.7694,47.8808,47.7694,47.8465,296983.0
2020-06-29 11:10:00,55.85,55.87,55.74,55.79,336465.0,47.8465,47.8637,47.7523,47.7951,336465.0
2020-06-29 11:20:00,55.79,55.89,55.75,55.85,324876.0,47.7951,47.8808,47.7609,47.8465,324876.0
2020-06-29 11:30:00,55.86,55.9,55.79,55.8,219464.0,47.8551,47.8894,47.7951,47.8037,219464.0
2020-06-29 11:40:00,55.81,55.88,55.78,55.83,268847.0,47.8123,47.8722,47.7866,47.8294,268847.0
2020-06-29 11:50:00,55.83,55.88,55.72,55.74,227223.0,47.8294,47.8722,47.7351,47.7523,227223.0
2020-06-29 12:00:00,55.74,55.87,55.74,55.8,265221.0,47.7523,47.8637,47.7523,47.8037,265221.0
2020-06-29 12:10:00,55.8,55.92,55.8,55.91,207091.0,47.8037,47.9065,47.8037,47.8979,207091.0
2020-06-29 12:20:00,55.91,55.93,55.85,55.87,368210.0,47.8979,47.9151,47.8465,47.8637,368210.0
2020-06-29 12:30:00,55.87,55.93,55.84,55.85,354943.0,47.8637,47.9151,47.838,47.8465,354943.0
2020-06-29 12:40:00,55.85,55.97,55.82,55.96,241520.0,47.8465,47.9493,47.8208,47.9408,241520.0
2020-06-29 12:50:00,55.95,55.99,55.88,55.9,244604.0,47.9322,47.9665,47.8722,47.8894,244604.0
2020-06-29 13:00:00,55.9,56.0,55.89,55.96,160677.0,47.8894,47.975,47.8808,47.9408,160677.0
2020-06-29 13:10:00,55.96,56.01,55.91,56.0,182240.0,47.9408,47.9836,47.8979,47.975,182240.0
2020-06-29 13:20:00,55.99,56.04,55.97,56.0,204354.0,47.9665,48.0093,47.9493,47.975,204354.0
2020-06-29 13:30:00,56.0,56.02,55.92,56.01,247412.0,47.975,47.9922,47.9065,47.9836,247412.0
2020-06-29 13:40:00,56.02,56.07,55.96,55.98,159200.0,47.9922,48.035,47.9408,47.9579,159200.0
2020-06-29 13:50:00,55.97,55.99,55.94,55.97,227165.0,47.9493,47.9665,47.9236,47.9493,227165.0
2020-06-29 14:00:00,55.96,55.98,55.9,55.93,262741.0,47.9408,47.9579,47.8894,47.9151,262741.0
2020-06-29 14:10:00,55.93,56.05,55.89,56.02,248082.0,47.9151,48.0179,47.8808,47.9922,248082.0
2020-06-29 14:20:00,56.02,56.04,55.96,55.98,189336.0,47.9922,48.0093,47.9408,47.9579,189336.0
2020-06-29 14:30:00,55.98,55.99,55.9,55.96,463379.0,47.9579,47.9665,47.8894,47.9408,463379.0
2020-06-29 14:40:00,55.96,56.07,55.95,56.01,206502.0,47.9408,48.035,47.9322,47.9836,206502.0
2020-06-29 14:50:00,56.01,56.17,56.01,56.13,395096.0,47.9836,48.1207,47.9836,48.0864,395096.0
2020-06-29 15:00:00,56.13,56.18,55.95,55.98,257629.0,48.0864,48.1292,47.9322,47.9579,257629.0
2020-06-29 15:10:00,55.98,56.03,55.93,56.01,209158.0,47.9579,48.0007,47.9151,47.9836,209158.0
2020-06-29 15:20:00,56.02,56.1,56.0,56.09,272958.0,47.9922,48.0607,47.975,48.0521,272958.0
2020-06-29 15:30:00,56.09,56.13,55.94,55.94,513163.0,48.0521,48.0864,47.9236,47.9236,513163.0
2020-06-29 15:40:00,55.95,55.98,55.86,55.91,776408.0,47.9322,47.9579,47.8551,47.8979,776408.0
2020-06-29 15:50:00,55.91,56.25,55.88,56.25,1474654.0,47.8979,48.1892,47.8722,48.1892,1474654.0
2020-06-30 09:30:00,56.25,56.59,56.23,56.49,396635.0,48.1892,48.4805,48.1721,48.3948,396635.0
2020-06-30 09:40:00,56.49,56.5,56.15,56.21,596134.0,48.3948,48.4034,48.1035,48.1549,596134.0
2020-06-30 09:50:00,56.21,56.27,56.04,56.14,423569.0,48.1549,48.2063,48.0093,48.095,423569.0
2020-06-30 10:00:00,56.17,56.38,56.16,56.3,444170.0,48.1207,48.3006,48.1121,48.232,444170.0
2020-06-30 10:10:00,56.3,56.34,56.19,56.22,484557.0,48.232,48.2663,48.1378,48.1635,484557.0
2020-06-30 10:20:00,56.23,56.42,56.23,56.39,250334.0,48.1721,48.3348,48.1721,48.3091,250334.0
2020-06-30 10:30:00,56.39,56.43,56.23,56.28,292257.0,48.3091,48.3434,48.1721,48.2149,292257.0
2020-06-30 10:40:00,56.28,56.52,56.28,56.42,198534.0,48.2149,48.4205,48.2149,48.3348,198534.0
2020-06-30 10:50:00,56.42,56.64,56.42,56.6,335390.0,48.3348,48.5233,48.3348,48.489,335390.0
2020-06-30 11:00:00,56.6,56.63,56.54,56.6,111983.0,48.489,48.5147,48.4376,48.489,111983.0
2020-06-30 11:10:00,56.61,56.66,56.55,56.63,124134.0,48.4976,48.5404,48.4462,48.5147,124134.0
2020-06-30 11:20:00,56.63,56.72,56.58,56.69,137465.0,48.5147,48.5918,48.4719,48.5661,137465.0
2020-06-30 11:30:00,56.69,56.69,56.5,56.51,88633.0,48.5661,48.5661,48.4034,48.4119,88633.0
2020-06-30 11:40:00,56.51,56.51,56.4,56.46,178304.0,48.4119,48.4119,48.3177,48.3691,178304.0
2020-06-30 11:50:00,56.46,56.54,56.43,56.45,158420.0,48.3691,48.4376,48.3434,48.3605,158420.0
2020-06-30 12:00:00,56.44,56.45,56.3,56.32,94103.0,48.352,48.3605,48.232,48.2492,94103.0
2020-06-30 12:10:00,56.31,56.38,56.29,56.38,71876.0,48.2406,48.3006,48.2235,48.3006,71876.0
2020-06-30 12:20:00,56.38,56.39,56.26,56.26,80238.0,48.3006,48.3091,48.1978,48.1978,80238.0
2020-06-30 12:30:00,56.26,56.29,56.18,56.26,470257.0,48.1978,48.2235,48.1292,48.1978,470257.0
2020-06-30 12:40:00,56.26,56.3,56.08,56.15,191036.0,48.1978,48.232,48.0436,48.1035,191036.0
2020-06-30 12:50:00,56.15,56.16,56.04,56.06,107999.0,48.1035,48.1121,48.0093,48.0264,107999.0
2020-06-30 13:00:00,56.07,56.11,56.01,56.03,139395.0,48.035,48.0693,47.9836,48.0007,139395.0
2020-06-30 13:10:00,56.02,56.07,55.99,56.06,127646.0,47.9922,48.035,47.9665,48.0264,127646.0
2020-06-30 13:20:00,56.06,56.11,56.04,56.09,100134.0,48.0264,48.0693,48.0093,48.0521,100134.0
2020-06-30 13:30:00,56.08,56.09,55.95,55.96,256166.0,48.0436,48.0521,47.9322,47.9408,256166.0
2020-06-30 13:40:00,55.97,55.97,55.89,55.97,81190.0,47.9493,47.9493,47.8808,47.9493,81190.0
2020-06-30 13:50:00,55.96,56.06,55.92,56.03,114708.0,47.9408,48.0264,47.9065,48.0007,114708.0
2020-06-30 14:00:00,56.03,56.1,55.96,56.09,165225.0,48.0007,48.0607,47.9408,48.0521,165225.0
2020-06-30 14:10:00,56.09,56.12,56.0,56.1,170982.0,48.0521,48.0778,47.975,48.0607,170982.0
2020-06-30 14:20:00,56.1,56.23,56.05,56.22,197940.0,48.0607,48.1721,48.0179,48.1635,197940.0
2020-06-30 14:30:00,56.22,56.25,56.18,56.2,149132.0,48.1635,48.1892,48.1292,48.1464,149132.0
2020-06-30 14:40:00,56.21,56.27,56.18,56.22,118893.0,48.1549,48.2063,48.1292,48.1635,118893.0
2020-06-30 14:50:00,56.22,56.3,56.21,56.23,255970.0,48.1635,48.232,48.1549,48.1721,255970.0
2020-06-30 15:00:00,56.24,56.25,56.09,56.11,343180.0,48.1806,48.1892,48.0521,48.0693,343180.0
2020-06-30 15:10:00,56.11,56.23,56.08,56.23,346404.0,48.0693,48.1721,48.0436,48.1721,346404.0
2020-06-30 15:20:00,56.23,56.31,56.22,56.29,217462.0,48.1721,48.2406,48.1635,48.2235,217462.0
2020-06-30 15:30:00,56.29,56.41,56.26,56.41,587933.0,48.2235,48.3263,48.1978,48.3263,587933.0
2020-06-30 15:40:00,56.41,56.49,56.34,56.39,1054327.0,48.3263,48.3948,48.2663,48.3091,1054327.0
2020-06-30 15:50:00,56.4,56.74,56.39,56.44,2813963.0,48.3177,48.609,48.3091,48.352,2813963.0
2020-07-01 09:30:00,56.48,56.98,56.38,56.93,554930.0,48.3862,48.8146,48.3006,48.7718,554930.0
2020-07-01 09:40:00,56.93,57.16,56.92,57.14,892255.0,48.7718,48.9688,48.7632,48.9517,892255.0
2020-07-01 09:50:00,57.13,57.19,56.98,57.02,715078.0,48.9431,48.9945,48.8146,48.8489,715078.0
2020-07-01 10:00:00,57.03,57.27,57.03,57.14,280915.0,48.8574,49.063,48.8574,48.9517,280915.0
2020-07-01 10:10:00,57.15,57.31,57.13,57.18,232471.0,48.9602,49.0973,48.9431,48.9859,232471.0
2020-07-01 10:20:00,57.18,57.24,57.08,57.22,229398.0,48.9859,49.0373,48.9003,49.0202,229398.0
2020-07-01 10:30:00,57.23,57.28,57.04,57.1,179290.0,49.0288,49.0716,48.866,48.9174,179290.0
2020-07-01 10:40:00,57.09,57.18,56.98,56.99,197285.0,48.9088,48.9859,48.8146,48.8232,197285.0
2020-07-01 10:50:00,56.99,57.23,56.96,57.23,301114.0,48.8232,49.0288,48.7975,49.0288,301114.0
2020-07-01 11:00:00,57.24,57.28,57.15,57.23,237566.0,49.0373,49.0716,48.9602,49.0288,237566.0
2020-07-01 11:10:00,57.23,57.24,57.06,57.11,225917.0,49.0288,49.0373,48.8831,48.926,225917.0
2020-07-01 11:20:00,57.1,57.17,56.99,57.02,304211.0,48.9174,48.9774,48.8232,48.8489,304211.0
2020-07-01 11:30:00,57.03,57.14,57.01,57.12,199670.0,48.8574,48.9517,48.8403,48.9345,199670.0
2020-07-01 11:40:00,57.13,57.38,57.1,57.37,190664.0,48.9431,49.1573,48.9174,49.1487,190664.0
2020-07-01 11:50:00,57.37,57.45,57.34,57.38,376603.0,49.1487,49.2172,49.123,49.1573,376603.0
2020-07-01 12:00:00,57.38,57.42,57.35,57.4,189234.0,49.1573,49.1915,49.1316,49.1744,189234.0
2020-07-01 12:10:00,57.41,57.6,57.37,57.55,343299.0,49.183,49.3457,49.1487,49.3029,343299.0
2020-07-01 12:20:00,57.56,57.62,57.54,57.59,187054.0,49.3115,49.3629,49.2943,49.3372,187054.0
2020-07-01 12:30:00,57.58,57.65,57.54,57.61,304746.0,49.3286,49.3886,49.2943,49.3543,304746.0
2020-07-01 12:40:00,57.61,57.68,57.47,57.49,896102.0,49.3543,49.4143,49.2344,49.2515,896102.0
2020-07-01 12:50:00,57.5,57.54,57.41,57.48,257523.0,49.2601,49.2943,49.183,49.2429,257523.0
2020-07-01 13:00:00,57.48,57.54,57.44,57.52,217661.0,49.2429,49.2943,49.2087,49.2772,217661.0
2020-07-01 13:10:00,57.52,57.58,57.48,57.52,369494.0,49.2772,49.3286,49.2429,49.2772,369494.0
2020-07-01 13:20:00,57.52,57.59,57.51,57.59,259371.0,49.2772,49.3372,49.2686,49.3372,259371.0
2020-07-01 13:30:00,57.58,57.61,57.53,57.58,134720.0,49.3286,49.3543,49.2858,49.3286,134720.0
2020-07-01 13:40:00,57.58,57.58,57.44,57.5,256901.0,49.3286,49.3286,49.2087,49.2601,256901.0
2020-07-01 13:50:00,57.49,57.57,57.47,57.57,182928.0,49.2515,49.32,49.2344,49.32,182928.0
2020-07-01 14:00:00,57.57,57.67,57.56,57.6,193224.0,49.32,49.4057,49.3115,49.3457,193224.0
2020-07-01 14:10:00,57.61,57.64,57.57,57.61,123935.0,49.3543,49.38,49.32,49.3543,123935.0
2020-07-01 14:20:00,57.61,57.73,57.55,57.69,289447.0,49.3543,49.4571,49.3029,49.4228,289447.0
2020-07-01 14:30:00,57.69,57.74,57.61,57.63,482422.0,49.4228,49.4657,49.3543,49.3714,482422.0
2020-07-01 14:40:00,57.63,57.76,57.63,57.73,394448.0,49.3714,49.4828,49.3714,49.4571,394448.0
2020-07-01 14:50:00,57.73,57.86,57.72,57.83,292079.0,49.4571,49.5685,49.4485,49.5428,292079.0
2020-07-01 15:00:00,57.83,57.91,57.78,57.83,427562.0,49.5428,49.6113,49.4999,49.5428,427562.0
2020-07-01 15:10:00,57.82,57.87,57.77,57.79,618566.0,49.5342,49.577,49.4914,49.5085,618566.0
2020-07-01 15:20:00,57.78,57.9,57.78,57.87,402180.0,49.4999,49.6027,49.4999,49.577,402180.0
2020-07-01 15:30:00,57.87,57.9,57.79,57.83,672441.0,49.577,49.6027,49.5085,49.5428,672441.0
2020-07-01 15:40:00,57.83,57.98,57.78,57.97,828676.0,49.5428,49.6713,49.4999,49.6627,828676.0
2020-07-01 15:50:00,57.97,58.0,57.7,57.75,3619084.0,49.6627,49.6884,49.4314,49.4742,3619084.0
2020-07-02 09:30:00,58.16,58.46,58.16,58.21,464457.0,49.8255,50.0825,49.8255,49.8683,464457.0
2020-07-02 09:40:00,58.2,58.47,58.08,58.37,334490.0,49.8598,50.0911,49.757,50.0054,334490.0
2020-07-02 09:50:00,58.37,58.44,58.23,58.42,229574.0,50.0054,50.0654,49.8855,50.0482,229574.0
2020-07-02 10:00:00,58.43,58.52,58.36,58.38,303689.0,50.0568,50.1339,49.9968,50.014,303689.0
2020-07-02 10:10:00,58.39,58.42,58.15,58.21,208177.0,50.0225,50.0482,49.8169,49.8683,208177.0
2020-07-02 10:20:00,58.21,58.22,58.05,58.13,320052.0,49.8683,49.8769,49.7313,49.7998,320052.0
2020-07-02 10:30:00,58.12,58.29,58.09,58.26,306230.0,49.7912,49.9369,49.7655,49.9112,306230.0
2020-07-02 10:40:00,58.26,58.27,58.08,58.11,572573.0,49.9112,49.9197,49.757,49.7827,572573.0
2020-07-02 10:50:00,58.1,58.1,57.96,57.99,379023.0,49.7741,49.7741,49.6542,49.6799,379023.0
2020-07-02 11:00:00,57.99,58.11,57.95,58.04,279481.0,49.6799,49.7827,49.6456,49.7227,279481.0
2020-07-02 11:10:00,58.04,58.1,57.96,58.09,303308.0,49.7227,49.7741,49.6542,49.7655,303308.0
2020-07-02 11:20:00,58.09,58.23,58.09,58.2,460873.0,49.7655,49.8855,49.7655,49.8598,460873.0
2020-07-02 11:30:00,58.2,58.37,58.2,58.3,322434.0,49.8598,50.0054,49.8598,49.9454,322434.0
2020-07-02 11:40:00,58.31,58.4,58.27,58.28,245763.0,49.954,50.0311,49.9197,49.9283,245763.0
2020-07-02 11:50:00,58.28,58.33,58.21,58.28,152753.0,49.9283,49.9711,49.8683,49.9283,152753.0
2020-07-02 12:00:00,58.28,58.3,58.11,58.19,199353.0,49.9283,49.9454,49.7827,49.8512,199353.0
2020-07-02 12:10:00,58.19,58.24,58.1,58.13,142569.0,49.8512,49.894,49.7741,49.7998,142569.0
2020-07-02 12:20:00,58.12,58.2,58.06,58.2,152178.0,49.7912,49.8598,49.7398,49.8598,152178.0
2020-07-02 12:30:00,58.2,58.2,58.02,58.1,131131.0,49.8598,49.8598,49.7056,49.7741,131131.0
2020-07-02 12:40:00,58.1,58.24,58.08,58.2,75056.0,49.7741,49.894,49.757,49.8598,75056.0
2020-07-02 12:50:00,58.2,58.26,58.14,58.17,127308.0,49.8598,49.9112,49.8084,49.8341,127308.0
2020-07-02 13:00:00,58.17,58.22,58.14,58.22,253111.0,49.8341,49.8769,49.8084,49.8769,253111.0
2020-07-02 13:10:00,58.21,58.22,58.09,58.1,182650.0,49.8683,49.8769,49.7655,49.7741,182650.0
2020-07-02 13:20:00,58.11,58.2,58.1,58.2,183399.0,49.7827,49.8598,49.7741,49.8598,183399.0
2020-07-02 13:30:00,58.19,58.25,58.17,58.24,190572.0,49.8512,49.9026,49.8341,49.894,190572.0
2020-07-02 13:40:00,58.24,58.36,58.22,58.36,189659.0,49.894,49.9968,49.8769,49.9968,189659.0
2020-07-02 13:50:00,58.36,58.41,58.28,58.28,275733.0,49.9968,50.0397,49.9283,49.9283,275733.0
2020-07-02 14:00:00,58.29,58.32,58.21,58.27,230473.0,49.9369,49.9626,49.8683,49.9197,230473.0
2020-07-02 14:10:00,58.26,58.28,58.21,58.28,170755.0,49.9112,49.9283,49.8683,49.9283,170755.0
2020-07-02 14:20:00,58.27,58.33,58.25,58.32,151275.0,49.9197,49.9711,49.9026,49.9626,151275.0
2020-07-02 14:30:00,58.33,58.39,58.3,58.35,166023.0,49.9711,50.0225,49.9454,49.9883,166023.0
2020-07-02 14:40:00,58.35,58.36,58.28,58.35,130305.0,49.9883,49.9968,49.9283,49.9883,130305.0
2020-07-02 14:50:00,58.35,58.35,58.22,58.23,192397.0,49.9883,49.9883,49.8769,49.8855,192397.0
2020-07-02 15:00:00,58.22,58.24,58.13,58.22,273123.0,49.8769,49.894,49.7998,49.8769,273123.0
2020-07-02 15:10:00,58.22,58.25,58.18,58.21,287268.0,49.8769,49.9026,49.8426,49.8683,287268.0
2020-07-02 15:20:00,58.2,58.22,58.1,58.13,225103.0,49.8598,49.8769,49.7741,49.7998,225103.0
2020-07-02 15:30:00,58.13,58.14,58.01,58.08,526470.0,49.7998,49.8084,49.697,49.757,526470.0
2020-07-02 15:40:00,58.09,58.1,57.96,57.99,415129.0,49.7655,49.7741,49.6542,49.6799,415129.0
2020-07-02 15:50:00,57.98,57.98,57.75,57.92,1740074.0,49.6713,49.6713,49.4742,49.6199,1740074.0
2020-07-06 09:30:00,58.11,58.49,58.05,58.4,535104.0,49.7827,50.1082,49.7313,50.0311,535104.0
2020-07-06 09:40:00,58.4,58.46,58.17,58.34,770997.0,50.0311,50.0825,49.8341,49.9797,770997.0
2020-07-06 09:50:00,58.34,58.38,58.06,58.11,476892.0,49.9797,50.014,49.7398,49.7827,476892.0
2020-07-06 10:00:00,58.12,58.28,57.8,57.8,848284.0,49.7912,49.9283,49.5171,49.5171,848284.0
2020-07-06 10:10:00,57.78,57.85,57.67,57.76,819251.0,49.4999,49.5599,49.4057,49.4828,819251.0
2020-07-06 10:20:00,57.76,57.78,57.51,57.55,540789.0,49.4828,49.4999,49.2686,49.3029,540789.0
2020-07-06 10:30:00,57.55,57.55,57.39,57.43,477015.0,49.3029,49.3029,49.1658,49.2001,477015.0
2020-07-06 10:40:00,57.44,57.5,57.28,57.28,652719.0,49.2087,49.2601,49.0716,49.0716,652719.0
2020-07-06 10:50:00,57.28,57.35,57.24,57.25,415446.0,49.0716,49.1316,49.0373,49.0459,415446.0
2020-07-06 11:00:00,57.26,57.36,57.25,57.31,162552.0,49.0545,49.1401,49.0459,49.0973,162552.0
2020-07-06 11:10:00,57.31,57.31,57.21,57.28,128968.0,49.0973,49.0973,49.0116,49.0716,128968.0
2020-07-06 11:20:00,57.29,57.31,57.2,57.25,203192.0,49.0802,49.0973,49.0031,49.0459,203192.0
2020-07-06 11:30:00,57.25,57.27,57.19,57.23,152822.0,49.0459,49.063,48.9945,49.0288,152822.0
2020-07-06 11:40:00,57.23,57.26,57.16,57.16,98594.0,49.0288,49.0545,48.9688,48.9688,98594.0
2020-07-06 11:50:00,57.16,57.16,56.92,57.02,244902.0,48.9688,48.9688,48.7632,48.8489,244902.0
2020-07-06 12:00:00,57.02,57.04,56.85,56.86,123068.0,48.8489,48.866,48.7032,48.7118,123068.0
2020-07-06 12:10:00,56.85,56.92,56.72,56.82,230877.0,48.7032,48.7632,48.5918,48.6775,230877.0
2020-07-06 12:20:00,56.82,56.89,56.72,56.75,313436.0,48.6775,48.7375,48.5918,48.6175,313436.0
2020-07-06 12:30:00,56.74,56.91,56.73,56.85,313021.0,48.609,48.7546,48.6004,48.7032,313021.0
2020-07-06 12:40:00,56.84,56.89,56.77,56.88,164911.0,48.6947,48.7375,48.6347,48.7289,164911.0
2020-07-06 12:50:00,56.89,56.94,56.85,56.89,209459.0,48.7375,48.7803,48.7032,48.7375,209459.0
2020-07-06 13:00:00,56.89,57.02,56.89,57.02,191420.0,48.7375,48.8489,48.7375,48.8489,191420.0
2020-07-06 13:10:00,57.01,57.14,57.01,57.05,225155.0,48.8403,48.9517,48.8403,48.8746,225155.0
2020-07-06 13:20:00,57.05,57.15,57.04,57.05,133306.0,48.8746,48.9602,48.866,48.8746,133306.0
2020-07-06 13:30:00,57.05,57.15,57.04,57.09,108904.0,48.8746,48.9602,48.866,48.9088,108904.0
2020-07-06 13:40:00,57.1,57.17,57.06,57.14,328536.0,48.9174,48.9774,48.8831,48.9517,328536.0
2020-07-06 13:50:00,57.15,57.22,57.11,57.19,205410.0,48.9602,49.0202,48.926,48.9945,205410.0
2020-07-06 14:00:00,57.2,57.2,57.07,57.11,152843.0,49.0031,49.0031,48.8917,48.926,152843.0
2020-07-06 14:10:00,57.11,57.14,57.06,57.08,117261.0,48.926,48.9517,48.8831,48.9003,117261.0
2020-07-06 14:20:00,57.07,57.15,57.05,57.13,351780.0,48.8917,48.9602,48.8746,48.9431,351780.0
2020-07-06 14:30:00,57.13,57.19,57.07,57.17,387145.0,48.9431,48.9945,48.8917,48.9774,387145.0
2020-07-06 14:40:00,57.16,57.17,57.05,57.06,145486.0,48.9688,48.9774,48.8746,48.8831,145486.0
2020-07-06 14:50:00,57.07,57.08,56.95,56.96,178516.0,48.8917,48.9003,48.7889,48.7975,178516.0
2020-07-06 15:00:00,56.96,57.04,56.94,56.98,247769.0,48.7975,48.866,48.7803,48.8146,247769.0
2020-07-06 15:10:00,56.98,57.01,56.91,56.98,272398.0,48.8146,48.8403,48.7546,48.8146,272398.0
2020-07-06 15:20:00,56.98,57.05,56.94,57.01,335462.0,48.8146,48.8746,48.7803,48.8403,335462.0
2020-07-06 15:30:00,57.02,57.08,56.96,57.05,312766.0,48.8489,48.9003,48.7975,48.8746,312766.0
2020-07-06 15:40:00,57.04,57.16,57.01,57.15,481313.0,48.866,48.9688,48.8403,48.9602,481313.0
2020-07-06 15:50:00,57.16,57.21,57.07,57.18,2384148.0,48.9688,49.0116,48.8917,48.9859,2384148.0
2020-07-07 09:30:00,56.56,56.59,56.29,56.49,512746.0,48.4548,48.4805,48.2235,48.3948,512746.0
2020-07-07 09:40:00,56.48,56.61,56.4,56.48,384211.0,48.3862,48.4976,48.3177,48.3862,384211.0
2020-07-07 09:50:00,56.48,56.58,56.39,56.54,359132.0,48.3862,48.4719,48.3091,48.4376,359132.0
2020-07-07 10:00:00,56.53,56.88,56.53,56.78,340877.0,48.4291,48.7289,48.4291,48.6432,340877.0
2020-07-07 10:10:00,56.78,56.87,56.66,56.76,235214.0,48.6432,48.7204,48.5404,48.6261,235214.0
2020-07-07 10:20:00,56.76,56.8,56.66,56.75,223050.0,48.6261,48.6604,48.5404,48.6175,223050.0
2020-07-07 10:30:00,56.76,56.99,56.72,56.97,208749.0,48.6261,48.8232,48.5918,48.806,208749.0
2020-07-07 10:40:00,56.96,56.97,56.8,56.88,295642.0,48.7975,48.806,48.6604,48.7289,295642.0
2020-07-07 10:50:00,56.88,57.0,56.88,56.9,181648.0,48.7289,48.8317,48.7289,48.7461,181648.0
2020-07-07 11:00:00,56.89,57.04,56.86,56.91,289628.0,48.7375,48.866,48.7118,48.7546,289628.0
2020-07-07 11:10:00,56.9,57.01,56.86,56.96,189472.0,48.7461,48.8403,48.7118,48.7975,189472.0
2020-07-07 11:20:00,56.96,56.98,56.82,56.88,212489.0,48.7975,48.8146,48.6775,48.7289,212489.0
2020-07-07 11:30:00,56.88,56.9,56.79,56.83,285894.0,48.7289,48.7461,48.6518,48.6861,285894.0
2020-07-07 11:40:00,56.83,56.85,56.72,56.76,322156.0,48.6861,48.7032,48.5918,48.6261,322156.0
2020-07-07 11:50:00,56.77,56.79,56.65,56.68,97022.0,48.6347,48.6518,48.5319,48.5576,97022.0
2020-07-07 12:00:00,56.67,56.78,56.66,56.67,156723.0,48.549,48.6432,48.5404,48.549,156723.0
2020-07-07 12:10:00,56.68,56.78,56.65,56.77,153605.0,48.5576,48.6432,48.5319,48.6347,153605.0
2020-07-07 12:20:00,56.77,56.8,56.72,56.73,123702.0,48.6347,48.6604,48.5918,48.6004,123702.0
2020-07-07 12:30:00,56.73,56.75,56.66,56.71,64053.0,48.6004,48.6175,48.5404,48.5833,64053.0
2020-07-07 12:40:00,56.7,56.77,56.67,56.72,110239.0,48.5747,48.6347,48.549,48.5918,110239.0
2020-07-07 12:50:00,56.72,56.79,56.7,56.76,103424.0,48.5918,48.6518,48.5747,48.6261,103424.0
2020-07-07 13:00:00,56.76,56.87,56.75,56.86,155749.0,48.6261,48.7204,48.6175,48.7118,155749.0
2020-07-07 13:10:00,56.86,56.94,56.82,56.92,71040.0,48.7118,48.7803,48.6775,48.7632,71040.0
2020-07-07 13:20:00,56.91,56.99,56.88,56.97,136484.0,48.7546,48.8232,48.7289,48.806,136484.0
2020-07-07 13:30:00,56.97,56.98,56.9,56.96,94273.0,48.806,48.8146,48.7461,48.7975,94273.0
2020-07-07 13:40:00,56.97,57.01,56.9,56.96,399185.0,48.806,48.8403,48.7461,48.7975,399185.0
2020-07-07 13:50:00,56.96,57.04,56.93,57.01,306112.0,48.7975,48.866,48.7718,48.8403,306112.0
2020-07-07 14:00:00,57.01,57.03,56.91,56.92,84252.0,48.8403,48.8574,48.7546,48.7632,84252.0
2020-07-07 14:10:00,56.93,57.03,56.92,57.0,108981.0,48.7718,48.8574,48.7632,48.8317,108981.0
2020-07-07 14:20:00,56.99,57.04,56.99,57.02,224049.0,48.8232,48.866,48.8232,48.8489,224049.0
2020-07-07 14:30:00,57.02,57.04,56.89,56.97,168056.0,48.8489,48.866,48.7375,48.806,168056.0
2020-07-07 14:40:00,56.97,57.06,56.94,57.03,130361.0,48.806,48.8831,48.7803,48.8574,130361.0
2020-07-07 14:50:00,57.03,57.06,56.99,57.06,229187.0,48.8574,48.8831,48.8232,48.8831,229187.0
2020-07-07 15:00:00,57.05,57.12,57.02,57.11,310317.0,48.8746,48.9345,48.8489,48.926,310317.0
2020-07-07 15:10:00,57.12,57.17,57.09,57.14,141043.0,48.9345,48.9774,48.9088,48.9517,141043.0
2020-07-07 15:20:00,57.15,57.18,57.07,57.15,147678.0,48.9602,48.9859,48.8917,48.9602,147678.0
2020-07-07 15:30:00,57.14,57.16,56.96,57.02,441496.0,48.9517,48.9688,48.7975,48.8489,441496.0
2020-07-07 15:40:00,57.02,57.02,56.91,56.94,236808.0,48.8489,48.8489,48.7546,48.7803,236808.0
2020-07-07 15:50:00,56.95,57.05,56.86,56.96,1622873.0,48.7889,48.8746,48.7118,48.7975,1622873.0
2020-07-08 09:30:00,56.87,57.0,56.77,56.88,569375.0,48.7204,48.8317,48.6347,48.7289,569375.0
2020-07-08 09:40:00,56.88,57.11,56.86,57.1,324582.0,48.7289,48.926,48.7118,48.9174,324582.0
2020-07-08 09:50:00,57.1,57.1,56.97,56.98,426846.0,48.9174,48.9174,48.806,48.8146,426846.0
2020-07-08 10:00:00,56.99,57.06,56.92,56.96,174113.0,48.8232,48.8831,48.7632,48.7975,174113.0
2020-07-08 10:10:00,56.96,56.96,56.76,56.78,153589.0,48.7975,48.7975,48.6261,48.6432,153589.0
2020-07-08 10:20:00,56.77,56.97,56.77,56.93,192253.0,48.6347,48.806,48.6347,48.7718,192253.0
2020-07-08 10:30:00,56.93,56.97,56.83,56.89,89646.0,48.7718,48.806,48.6861,48.7375,89646.0
2020-07-08 10:40:00,56.9,57.02,56.88,57.0,93160.0,48.7461,48.8489,48.7289,48.8317,93160.0
2020-07-08 10:50:00,57.0,57.05,56.98,57.02,86549.0,48.8317,48.8746,48.8146,48.8489,86549.0
2020-07-08 11:00:00,57.02,57.02,56.89,56.92,151300.0,48.8489,48.8489,48.7375,48.7632,151300.0
2020-07-08 11:10:00,56.91,57.01,56.91,56.96,106941.0,48.7546,48.8403,48.7546,48.7975,106941.0
2020-07-08 11:20:00,56.96,57.03,56.83,56.94,114488.0,48.7975,48.8574,48.6861,48.7803,114488.0
2020-07-08 11:30:00,56.95,57.06,56.92,57.04,129349.0,48.7889,48.8831,48.7632,48.866,129349.0
2020-07-08 11:40:00,57.05,57.16,57.05,57.12,184056.0,48.8746,48.9688,48.8746,48.9345,184056.0
2020-07-08 11:50:00,57.12,57.15,57.02,57.02,146935.0,48.9345,48.9602,48.8489,48.8489,146935.0
2020-07-08 12:00:00,57.03,57.06,56.98,57.06,89808.0,48.8574,48.8831,48.8146,48.8831,89808.0
2020-07-08 12:10:00,57.06,57.17,57.06,57.17,128696.0,48.8831,48.9774,48.8831,48.9774,128696.0
2020-07-08 12:20:00,57.17,57.25,57.17,57.24,93788.0,48.9774,49.0459,48.9774,49.0373,93788.0
2020-07-08 12:30:00,57.25,57.32,57.24,57.25,85059.0,49.0459,49.1059,49.0373,49.0459,85059.0
2020-07-08 12:40:00,57.25,57.34,57.24,57.33,113434.0,49.0459,49.123,49.0373,49.1144,113434.0
2020-07-08 12:50:00,57.33,57.4,57.28,57.39,94883.0,49.1144,49.1744,49.0716,49.1658,94883.0
2020-07-08 13:00:00,57.39,57.45,57.35,57.42,290452.0,49.1658,49.2172,49.1316,49.1915,290452.0
2020-07-08 13:10:00,57.42,57.42,57.31,57.31,104141.0,49.1915,49.1915,49.0973,49.0973,104141.0
2020-07-08 13:20:00,57.31,57.35,57.25,57.26,196201.0,49.0973,49.1316,49.0459,49.0545,196201.0
2020-07-08 13:30:00,57.26,57.4,57.25,57.38,259948.0,49.0545,49.1744,49.0459,49.1573,259948.0
2020-07-08 13:40:00,57.38,57.46,57.37,57.45,351577.0,49.1573,49.2258,49.1487,49.2172,351577.0
2020-07-08 13:50:00,57.45,57.6,57.43,57.55,903200.0,49.2172,49.3457,49.2001,49.3029,903200.0
2020-07-08 14:00:00,57.55,57.59,57.44,57.47,344196.0,49.3029,49.3372,49.2087,49.2344,344196.0
2020-07-08 14:10:00,57.47,57.52,57.45,57.48,376278.0,49.2344,49.2772,49.2172,49.2429,376278.0
2020-07-08 14:20:00,57.47,57.57,57.46,57.52,184967.0,49.2344,49.32,49.2258,49.2772,184967.0
2020-07-08 14:30:00,57.53,57.55,57.43,57.45,490209.0,49.2858,49.3029,49.2001,49.2172,490209.0
2020-07-08 14:40:00,57.45,57.45,57.35,57.4,169840.0,49.2172,49.2172,49.1316,49.1744,169840.0
2020-07-08 14:50:00,57.4,57.5,57.39,57.48,258877.0,49.1744,49.2601,49.1658,49.2429,258877.0
2020-07-08 15:00:00,57.49,57.58,57.48,57.53,241190.0,49.2515,49.3286,49.2429,49.2858,241190.0
2020-07-08 15:10:00,57.53,57.65,57.53,57.54,229639.0,49.2858,49.3886,49.2858,49.2943,229639.0
2020-07-08 15:20:00,57.54,57.66,57.53,57.61,454837.0,49.2943,49.3971,49.2858,49.3543,454837.0
2020-07-08 15:30:00,57.61,57.63,57.51,57.53,404639.0,49.3543,49.3714,49.2686,49.2858,404639.0
2020-07-08 15:40:00,57.53,57.56,57.46,57.47,511430.0,49.2858,49.3115,49.2258,49.2344,511430.0
2020-07-08 15:50:00,57.46,57.53,57.36,57.48,1403533.0,49.2258,49.2858,49.1401,49.2429,1403533.0
2020-07-09 09:30:00,57.19,57.22,56.67,56.73,702682.0,48.9945,49.0202,48.549,48.6004,702682.0
2020-07-09 09:40:00,56.73,56.84,56.66,56.73,431423.0,48.6004,48.6947,48.5404,48.6004,431423.0
2020-07-09 09:50:00,56.72,56.73,56.55,56.6,349351.0,48.5918,48.6004,48.4462,48.489,349351.0
2020-07-09 10:00:00,56.59,56.71,56.59,56.64,303648.0,48.4805,48.5833,48.4805,48.5233,303648.0
2020-07-09 10:10:00,56.64,56.66,56.37,56.42,332900.0,48.5233,48.5404,48.292,48.3348,332900.0
2020-07-09 10:20:00,56.41,56.48,56.36,56.42,440102.0,48.3263,48.3862,48.2834,48.3348,440102.0
2020-07-09 10:30:00,56.41,56.59,56.29,56.31,406287.0,48.3263,48.4805,48.2235,48.2406,406287.0
2020-07-09 10:40:00,56.3,56.37,56.26,56.33,423589.0,48.232,48.292,48.1978,48.2577,423589.0
2020-07-09 10:50:00,56.33,56.42,56.09,56.15,340056.0,48.2577,48.3348,48.0521,48.1035,340056.0
2020-07-09 11:00:00,56.15,56.16,55.92,56.15,453685.0,48.1035,48.1121,47.9065,48.1035,453685.0
2020-07-09 11:10:00,56.15,56.16,55.94,55.94,257226.0,48.1035,48.1121,47.9236,47.9236,257226.0
2020-07-09 11:20:00,55.95,56.14,55.9,56.02,431957.0,47.9322,48.095,47.8894,47.9922,431957.0
2020-07-09 11:30:00,56.02,56.15,55.96,56.1,303062.0,47.9922,48.1035,47.9408,48.0607,303062.0
2020-07-09 11:40:00,56.11,56.18,55.96,56.17,178687.0,48.0693,48.1292,47.9408,48.1207,178687.0
2020-07-09 11:50:00,56.17,56.17,56.06,56.11,178229.0,48.1207,48.1207,48.0264,48.0693,178229.0
2020-07-09 12:00:00,56.11,56.42,56.1,56.32,189698.0,48.0693,48.3348,48.0607,48.2492,189698.0
2020-07-09 12:10:00,56.32,56.44,56.32,56.4,78360.0,48.2492,48.352,48.2492,48.3177,78360.0
2020-07-09 12:20:00,56.41,56.47,56.36,56.38,88673.0,48.3263,48.3777,48.2834,48.3006,88673.0
2020-07-09 12:30:00,56.37,56.4,56.32,56.37,125594.0,48.292,48.3177,48.2492,48.292,125594.0
2020-07-09 12:40:00,56.37,56.49,56.36,56.48,91622.0,48.292,48.3948,48.2834,48.3862,91622.0
2020-07-09 12:50:00,56.48,56.48,56.33,56.45,144339.0,48.3862,48.3862,48.2577,48.3605,144339.0
2020-07-09 13:00:00,56.45,56.57,56.42,56.52,179458.0,48.3605,48.4633,48.3348,48.4205,179458.0
2020-07-09 13:10:00,56.51,56.59,56.49,56.54,418223.0,48.4119,48.4805,48.3948,48.4376,418223.0
2020-07-09 13:20:00,56.53,56.57,56.49,56.56,168549.0,48.4291,48.4633,48.3948,48.4548,168549.0
2020-07-09 13:30:00,56.56,56.61,56.54,56.59,191193.0,48.4548,48.4976,48.4376,48.4805,191193.0
2020-07-09 13:40:00,56.59,56.67,56.48,56.54,291428.0,48.4805,48.549,48.3862,48.4376,291428.0
2020-07-09 13:50:00,56.53,56.55,56.49,56.54,115627.0,48.4291,48.4462,48.3948,48.4376,115627.0
2020-07-09 14:00:00,56.53,56.61,56.5,56.59,106346.0,48.4291,48.4976,48.4034,48.4805,106346.0
2020-07-09 14:10:00,56.58,56.74,56.56,56.74,182840.0,48.4719,48.609,48.4548,48.609,182840.0
2020-07-09 14:20:00,56.74,56.8,56.68,56.79,204440.0,48.609,48.6604,48.5576,48.6518,204440.0
2020-07-09 14:30:00,56.78,56.83,56.75,56.82,120578.0,48.6432,48.6861,48.6175,48.6775,120578.0
2020-07-09 14:40:00,56.83,56.86,56.74,56.8,135931.0,48.6861,48.7118,48.609,48.6604,135931.0
2020-07-09 14:50:00,56.8,56.89,56.78,56.85,135031.0,48.6604,48.7375,48.6432,48.7032,135031.0
2020-07-09 15:00:00,56.85,56.91,56.78,56.86,358748.0,48.7032,48.7546,48.6432,48.7118,358748.0
2020-07-09 15:10:00,56.87,57.0,56.82,56.95,404386.0,48.7204,48.8317,48.6775,48.7889,404386.0
2020-07-09 15:20:00,56.95,56.95,56.72,56.76,491111.0,48.7889,48.7889,48.5918,48.6261,491111.0
2020-07-09 15:30:00,56.76,56.77,56.6,56.7,432499.0,48.6261,48.6347,48.489,48.5747,432499.0
2020-07-09 15:40:00,56.7,56.95,56.63,56.94,1327743.0,48.5747,48.7889,48.5147,48.7803,1327743.0
2020-07-09 15:50:00,56.94,56.94,56.66,56.74,2924132.0,48.7803,48.7803,48.5404,48.609,2924132.0
2020-07-10 09:30:00,56.7,57.1,56.68,57.1,837540.0,48.5747,48.9174,48.5576,48.9174,837540.0
2020-07-10 09:40:00,57.11,57.39,57.05,57.22,496908.0,48.926,49.1658,48.8746,49.0202,496908.0
2020-07-10 09:50:00,57.22,57.24,56.97,57.05,854388.0,49.0202,49.0373,48.806,48.8746,854388.0
2020-07-10 10:00:00,57.05,57.13,56.86,57.13,288979.0,48.8746,48.9431,48.7118,48.9431,288979.0
2020-07-10 10:10:00,57.12,57.22,57.05,57.09,195703.0,48.9345,49.0202,48.8746,48.9088,195703.0
2020-07-10 10:20:00,57.08,57.29,57.03,57.24,504234.0,48.9003,49.0802,48.8574,49.0373,504234.0
2020-07-10 10:30:00,57.24,57.31,57.22,57.25,348204.0,49.0373,49.0973,49.0202,49.0459,348204.0
2020-07-10 10:40:00,57.27,57.43,57.24,57.35,357542.0,49.063,49.2001,49.0373,49.1316,357542.0
2020-07-10 10:50:00,57.35,57.42,57.26,57.36,234676.0,49.1316,49.1915,49.0545,49.1401,234676.0
2020-07-10 11:00:00,57.36,57.44,57.29,57.43,117405.0,49.1401,49.2087,49.0802,49.2001,117405.0
2020-07-10 11:10:00,57.44,57.5,57.42,57.46,84275.0,49.2087,49.2601,49.1915,49.2258,84275.0
2020-07-10 11:20:00,57.46,57.56,57.44,57.51,126127.0,49.2258,49.3115,49.2087,49.2686,126127.0
2020-07-10 11:30:00,57.51,57.56,57.43,57.54,99537.0,49.2686,49.3115,49.2001,49.2943,99537.0
2020-07-10 11:40:00,57.55,57.64,57.52,57.55,204882.0,49.3029,49.38,49.2772,49.3029,204882.0
2020-07-10 11:50:00,57.55,57.63,57.49,57.61,347048.0,49.3029,49.3714,49.2515,49.3543,347048.0
2020-07-10 12:00:00,57.63,57.67,57.58,57.65,296842.0,49.3714,49.4057,49.3286,49.3886,296842.0
2020-07-10 12:10:00,57.66,57.77,57.6,57.63,556638.0,49.3971,49.4914,49.3457,49.3714,556638.0
2020-07-10 12:20:00,57.64,57.67,57.52,57.59,264935.0,49.38,49.4057,49.2772,49.3372,264935.0
2020-07-10 12:30:00,57.58,57.63,57.55,57.6,104052.0,49.3286,49.3714,49.3029,49.3457,104052.0
2020-07-10 12:40:00,57.61,57.65,57.54,57.61,57741.0,49.3543,49.3886,49.2943,49.3543,57741.0
2020-07-10 12:50:00,57.6,57.83,57.6,57.82,179685.0,49.3457,49.5428,49.3457,49.5342,179685.0
2020-07-10 13:00:00,57.83,57.83,57.76,57.8,145674.0,49.5428,49.5428,49.4828,49.5171,145674.0
2020-07-10 13:10:00,57.8,57.85,57.58,57.59,243964.0,49.5171,49.5599,49.3286,49.3372,243964.0
2020-07-10 13:20:00,57.59,57.64,57.56,57.63,123609.0,49.3372,49.38,49.3115,49.3714,123609.0
2020-07-10 13:30:00,57.63,57.66,57.59,57.64,149130.0,49.3714,49.3971,49.3372,49.38,149130.0
2020-07-10 13:40:00,57.64,57.74,57.61,57.74,96561.0,49.38,49.4657,49.3543,49.4657,96561.0
2020-07-10 13:50:00,57.74,57.79,57.7,57.73,149341.0,49.4657,49.5085,49.4314,49.4571,149341.0
2020-07-10 14:00:00,57.73,57.75,57.67,57.72,264102.0,49.4571,49.4742,49.4057,49.4485,264102.0
2020-07-10 14:10:00,57.71,57.74,57.66,57.7,285136.0,49.44,49.4657,49.3971,49.4314,285136.0
2020-07-10 14:20:00,57.7,57.74,57.66,57.73,242137.0,49.4314,49.4657,49.3971,49.4571,242137.0
2020-07-10 14:30:00,57.75,57.78,57.72,57.77,106928.0,49.4742,49.4999,49.4485,49.4914,106928.0
2020-07-10 14:40:00,57.77,57.84,57.77,57.82,103251.0,49.4914,49.5513,49.4914,49.5342,103251.0
2020-07-10 14:50:00,57.81,57.86,57.78,57.84,143979.0,49.5256,49.5685,49.4999,49.5513,143979.0
2020-07-10 15:00:00,57.84,57.85,57.74,57.79,674638.0,49.5513,49.5599,49.4657,49.5085,674638.0
2020-07-10 15:10:00,57.79,57.93,57.77,57.91,308423.0,49.5085,49.6284,49.4914,49.6113,308423.0
2020-07-10 15:20:00,57.91,57.93,57.8,57.83,460632.0,49.6113,49.6284,49.5171,49.5428,460632.0
2020-07-10 15:30:00,57.83,57.9,57.74,57.79,419956.0,49.5428,49.6027,49.4657,49.5085,419956.0
2020-07-10 15:40:00,57.79,57.83,57.7,57.83,463133.0,49.5085,49.5428,49.4314,49.5428,463133.0
2020-07-10 15:50:00,57.82,57.85,57.73,57.79,1845473.0,49.5342,49.5599,49.4571,49.5085,1845473.0
2020-07-13 09:30:00,57.77,57.98,57.57,57.71,422657.0,49.4914,49.6713,49.32,49.44,422657.0
2020-07-13 09:40:00,57.71,57.81,57.61,57.8,295739.0,49.44,49.5256,49.3543,49.5171,295739.0
2020-07-13 09:50:00,57.8,57.84,57.68,57.73,145992.0,49.5171,49.5513,49.4143,49.4571,145992.0
2020-07-13 10:00:00,57.74,58.08,57.74,58.06,179087.0,49.4657,49.757,49.4657,49.7398,179087.0
2020-07-13 10:10:00,58.07,58.26,58.05,58.25,263648.0,49.7484,49.9112,49.7313,49.9026,263648.0
2020-07-13 10:20:00,58.25,58.27,58.1,58.2,344418.0,49.9026,49.9197,49.7741,49.8598,344418.0
2020-07-13 10:30:00,58.2,58.29,58.09,58.16,217547.0,49.8598,49.9369,49.7655,49.8255,217547.0
2020-07-13 10:40:00,58.16,58.16,57.99,58.08,132684.0,49.8255,49.8255,49.6799,49.757,132684.0
2020-07-13 10:50:00,58.08,58.11,57.98,58.07,183246.0,49.757,49.7827,49.6713,49.7484,183246.0
2020-07-13 11:00:00,58.06,58.17,58.03,58.16,172033.0,49.7398,49.8341,49.7141,49.8255,172033.0
2020-07-13 11:10:00,58.16,58.27,58.12,58.24,103665.0,49.8255,49.9197,49.7912,49.894,103665.0
2020-07-13 11:20:00,58.23,58.36,58.22,58.3,251260.0,49.8855,49.9968,49.8769,49.9454,251260.0
2020-07-13 11:30:00,58.3,58.33,58.18,58.27,180694.0,49.9454,49.9711,49.8426,49.9197,180694.0
2020-07-13 11:40:00,58.28,58.28,58.16,58.17,361647.0,49.9283,49.9283,49.8255,49.8341,361647.0
2020-07-13 11:50:00,58.18,58.22,58.06,58.08,106793.0,49.8426,49.8769,49.7398,49.757,106793.0
2020-07-13 12:00:00,58.08,58.17,58.07,58.16,123426.0,49.757,49.8341,49.7484,49.8255,123426.0
2020-07-13 12:10:00,58.15,58.15,58.03,58.05,250110.0,49.8169,49.8169,49.7141,49.7313,250110.0
2020-07-13 12:20:00,58.04,58.14,58.02,58.1,123012.0,49.7227,49.8084,49.7056,49.7741,123012.0
2020-07-13 12:30:00,58.11,58.15,58.09,58.1,324751.0,49.7827,49.8169,49.7655,49.7741,324751.0
2020-07-13 12:40:00,58.1,58.15,58.01,58.07,89044.0,49.7741,49.8169,49.697,49.7484,89044.0
2020-07-13 12:50:00,58.07,58.16,58.05,58.16,153097.0,49.7484,49.8255,49.7313,49.8255,153097.0
2020-07-13 13:00:00,58.16,58.24,58.15,58.22,329094.0,49.8255,49.894,49.8169,49.8769,329094.0
2020-07-13 13:10:00,58.22,58.29,58.21,58.27,195687.0,49.8769,49.9369,49.8683,49.9197,195687.0
2020-07-13 13:20:00,58.27,58.32,58.24,58.27,155543.0,49.9197,49.9626,49.894,49.9197,155543.0
2020-07-13 13:30:00,58.28,58.38,58.27,58.34,257530.0,49.9283,50.014,49.9197,49.9797,257530.0
2020-07-13 13:40:00,58.34,58.38,58.28,58.36,127925.0,49.9797,50.014,49.9283,49.9968,127925.0
2020-07-13 13:50:00,58.37,58.39,58.27,58.34,205655.0,50.0054,50.0225,49.9197,49.9797,205655.0
2020-07-13 14:00:00,58.33,58.4,58.23,58.24,502074.0,49.9711,50.0311,49.8855,49.894,502074.0
2020-07-13 14:10:00,58.24,58.26,58.15,58.21,418111.0,49.894,49.9112,49.8169,49.8683,418111.0
2020-07-13 14:20:00,58.22,58.24,58.08,58.13,627747.0,49.8769,49.894,49.757,49.7998,627747.0
2020-07-13 14:30:00,58.12,58.18,58.03,58.18,917583.0,49.7912,49.8426,49.7141,49.8426,917583.0
2020-07-13 14:40:00,58.17,58.2,58.05,58.1,252941.0,49.8341,49.8598,49.7313,49.7741,252941.0
2020-07-13 14:50:00,58.1,58.21,58.07,58.13,289884.0,49.7741,49.8683,49.7484,49.7998,289884.0
2020-07-13 15:00:00,58.13,58.14,57.94,57.97,484040.0,49.7998,49.8084,49.637,49.6627,484040.0
2020-07-13 15:10:00,57.97,58.01,57.79,57.82,911469.0,49.6627,49.697,49.5085,49.5342,911469.0
2020-07-13 15:20:00,57.82,57.88,57.76,57.76,908840.0,49.5342,49.5856,49.4828,49.4828,908840.0
2020-07-13 15:30:00,57.76,57.79,57.61,57.68,957887.0,49.4828,49.5085,49.3543,49.4143,957887.0
2020-07-13 15:40:00,57.68,57.82,57.56,57.62,922476.0,49.4143,49.5342,49.3115,49.3629,922476.0
2020-07-13 15:50:00,57.62,57.9,57.59,57.82,2509647.0,49.3629,49.6027,49.3372,49.5342,2509647.0
2020-07-14 09:30:00,57.84,58.36,57.77,58.34,617171.0,49.5513,49.9968,49.4914,49.9797,617171.0
2020-07-14 09:40:00,58.35,58.53,58.31,58.39,1146366.0,49.9883,50.1425,49.954,50.0225,1146366.0
2020-07-14 09:50:00,58.39,58.4,58.18,58.23,1026289.0,50.0225,50.0311,49.8426,49.8855,1026289.0
2020-07-14 10:00:00,58.22,58.28,57.97,58.08,361540.0,49.8769,49.9283,49.6627,49.757,361540.0
2020-07-14 10:10:00,58.08,58.33,58.07,58.24,434902.0,49.757,49.9711,49.7484,49.894,434902.0
2020-07-14 10:20:00,58.24,58.39,58.21,58.39,251074.0,49.894,50.0225,49.8683,50.0225,251074.0
2020-07-14 10:30:00,58.4,58.63,58.4,58.52,294005.0,50.0311,50.2281,50.0311,50.1339,294005.0
2020-07-14 10:40:00,58.52,58.58,58.4,58.5,392096.0,50.1339,50.1853,50.0311,50.1168,392096.0
2020-07-14 10:50:00,58.49,58.59,58.37,58.44,295615.0,50.1082,50.1939,50.0054,50.0654,295615.0
2020-07-14 11:00:00,58.45,58.46,58.28,58.34,443963.0,50.0739,50.0825,49.9283,49.9797,443963.0
2020-07-14 11:10:00,58.35,58.47,58.26,58.28,272421.0,49.9883,50.0911,49.9112,49.9283,272421.0
2020-07-14 11:20:00,58.28,58.34,58.14,58.15,306342.0,49.9283,49.9797,49.8084,49.8169,306342.0
2020-07-14 11:30:00,58.14,58.31,58.1,58.13,282197.0,49.8084,49.954,49.7741,49.7998,282197.0
2020-07-14 11:40:00,58.12,58.19,58.05,58.13,291151.0,49.7912,49.8512,49.7313,49.7998,291151.0
2020-07-14 11:50:00,58.13,58.13,58.03,58.08,203227.0,49.7998,49.7998,49.7141,49.757,203227.0
2020-07-14 12:00:00,58.08,58.1,57.95,57.99,187629.0,49.757,49.7741,49.6456,49.6799,187629.0
2020-07-14 12:10:00,57.98,58.14,57.98,58.14,133007.0,49.6713,49.8084,49.6713,49.8084,133007.0
2020-07-14 12:20:00,58.13,58.17,58.03,58.06,167885.0,49.7998,49.8341,49.7141,49.7398,167885.0
2020-07-14 12:30:00,58.07,58.15,58.04,58.13,114684.0,49.7484,49.8169,49.7227,49.7998,114684.0
2020-07-14 12:40:00,58.13,58.22,58.1,58.22,163907.0,49.7998,49.8769,49.7741,49.8769,163907.0
2020-07-14 12:50:00,58.22,58.23,58.04,58.06,87989.0,49.8769,49.8855,49.7227,49.7398,87989.0
2020-07-14 13:00:00,58.06,58.08,57.98,58.0,127131.0,49.7398,49.757,49.6713,49.6884,127131.0
2020-07-14 13:10:00,58.0,58.06,58.0,58.04,138231.0,49.6884,49.7398,49.6884,49.7227,138231.0
2020-07-14 13:20:00,58.04,58.12,58.04,58.08,150406.0,49.7227,49.7912,49.7227,49.757,150406.0
2020-07-14 13:30:00,58.08,58.14,58.04,58.12,99120.0,49.757,49.8084,49.7227,49.7912,99120.0
2020-07-14 13:40:00,58.12,58.18,58.09,58.15,107411.0,49.7912,49.8426,49.7655,49.8169,107411.0
2020-07-14 13:50:00,58.14,58.14,57.91,57.98,330626.0,49.8084,49.8084,49.6113,49.6713,330626.0
2020-07-14 14:00:00,57.98,58.18,57.91,58.12,227951.0,49.6713,49.8426,49.6113,49.7912,227951.0
2020-07-14 14:10:00,58.12,58.24,58.08,58.21,121927.0,49.7912,49.894,49.757,49.8683,121927.0
2020-07-14 14:20:00,58.21,58.26,58.17,58.17,127283.0,49.8683,49.9112,49.8341,49.8341,127283.0
2020-07-14 14:30:00,58.17,58.28,58.17,58.2,142080.0,49.8341,49.9283,49.8341,49.8598,142080.0
2020-07-14 14:40:00,58.21,58.35,58.21,58.32,446314.0,49.8683,49.9883,49.8683,49.9626,446314.0
2020-07-14 14:50:00,58.32,58.53,58.32,58.5,268358.0,49.9626,50.1425,49.9626,50.1168,268358.0
2020-07-14 15:00:00,58.49,58.52,58.31,58.37,636311.0,50.1082,50.1339,49.954,50.0054,636311.0
2020-07-14 15:10:00,58.38,58.46,58.33,58.39,623299.0,50.014,50.0825,49.9711,50.0225,623299.0
2020-07-14 15:20:00,58.39,58.61,58.39,58.55,534582.0,50.0225,50.211,50.0225,50.1596,534582.0
2020-07-14 15:30:00,58.56,58.66,58.46,58.65,916071.0,50.1682,50.2538,50.0825,50.2453,916071.0
2020-07-14 15:40:00,58.64,58.71,58.58,58.62,975669.0,50.2367,50.2967,50.1853,50.2196,975669.0
2020-07-14 15:50:00,58.62,58.66,58.37,58.38,3397870.0,50.2196,50.2538,50.0054,50.014,3397870.0
2020-07-15 09:30:00,58.92,59.08,58.48,58.51,618881.0,50.4766,50.6137,50.0996,50.1253,618881.0
2020-07-15 09:40:00,58.53,58.59,58.38,58.56,417521.0,50.1425,50.1939,50.014,50.1682,417521.0
2020-07-15 09:50:00,58.57,58.74,58.56,58.6,251991.0,50.1767,50.3224,50.1682,50.2024,251991.0
2020-07-15 10:00:00,58.6,58.78,58.53,58.74,207978.0,50.2024,50.3566,50.1425,50.3224,207978.0
2020-07-15 10:10:00,58.73,59.09,58.73,59.06,242263.0,50.3138,50.6222,50.3138,50.5965,242263.0
2020-07-15 10:20:00,59.07,59.28,59.04,59.23,276861.0,50.6051,50.785,50.5794,50.7422,276861.0
2020-07-15 10:30:00,59.23,59.35,59.2,59.23,179396.0,50.7422,50.845,50.7165,50.7422,179396.0
2020-07-15 10:40:00,59.24,59.27,59.04,59.09,186141.0,50.7507,50.7764,50.5794,50.6222,186141.0
2020-07-15 10:50:00,59.09,59.15,58.9,58.97,182678.0,50.6222,50.6736,50.4594,50.5194,182678.0
2020-07-15 11:00:00,58.98,59.05,58.86,58.86,341580.0,50.528,50.588,50.4252,50.4252,341580.0
2020-07-15 11:10:00,58.87,59.0,58.86,58.92,190509.0,50.4337,50.5451,50.4252,50.4766,190509.0
2020-07-15 11:20:00,58.93,58.97,58.76,58.91,476670.0,50.4851,50.5194,50.3395,50.468,476670.0
2020-07-15 11:30:00,58.91,58.97,58.68,58.68,224880.0,50.468,50.5194,50.271,50.271,224880.0
2020-07-15 11:40:00,58.68,58.79,58.66,58.73,442132.0,50.271,50.3652,50.2538,50.3138,442132.0
2020-07-15 11:50:00,58.72,58.85,58.63,58.64,207557.0,50.3052,50.4166,50.2281,50.2367,207557.0
2020-07-15 12:00:00,58.65,58.71,58.61,58.68,322581.0,50.2453,50.2967,50.211,50.271,322581.0
2020-07-15 12:10:00,58.69,58.77,58.63,58.72,123722.0,50.2795,50.3481,50.2281,50.3052,123722.0
2020-07-15 12:20:00,58.72,58.76,58.64,58.67,257807.0,50.3052,50.3395,50.2367,50.2624,257807.0
2020-07-15 12:30:00,58.67,58.69,58.54,58.55,169473.0,50.2624,50.2795,50.151,50.1596,169473.0
2020-07-15 12:40:00,58.55,58.59,58.47,58.55,130459.0,50.1596,50.1939,50.0911,50.1596,130459.0
2020-07-15 12:50:00,58.55,58.62,58.53,58.59,73692.0,50.1596,50.2196,50.1425,50.1939,73692.0
2020-07-15 13:00:00,58.58,58.65,58.55,58.62,241637.0,50.1853,50.2453,50.1596,50.2196,241637.0
2020-07-15 13:10:00,58.63,58.63,58.55,58.56,127637.0,50.2281,50.2281,50.1596,50.1682,127637.0
2020-07-15 13:20:00,58.56,58.57,58.46,58.48,83130.0,50.1682,50.1767,50.0825,50.0996,83130.0
2020-07-15 13:30:00,58.48,58.6,58.47,58.55,174154.0,50.0996,50.2024,50.0911,50.1596,174154.0
2020-07-15 13:40:00,58.55,58.59,58.51,58.52,187315.0,50.1596,50.1939,50.1253,50.1339,187315.0
2020-07-15 13:50:00,58.52,58.52,58.38,58.41,95725.0,50.1339,50.1339,50.014,50.0397,95725.0
2020-07-15 14:00:00,58.4,58.48,58.37,58.39,458348.0,50.0311,50.0996,50.0054,50.0225,458348.0
2020-07-15 14:10:00,58.4,58.41,58.29,58.3,230379.0,50.0311,50.0397,49.9369,49.9454,230379.0
2020-07-15 14:20:00,58.31,58.32,58.25,58.27,203451.0,49.954,49.9626,49.9026,49.9197,203451.0
2020-07-15 14:30:00,58.26,58.3,58.24,58.28,191696.0,49.9112,49.9454,49.894,49.9283,191696.0
2020-07-15 14:40:00,58.29,58.35,58.28,58.3,334581.0,49.9369,49.9883,49.9283,49.9454,334581.0
2020-07-15 14:50:00,58.3,58.3,58.18,58.22,185886.0,49.9454,49.9454,49.8426,49.8769,185886.0
2020-07-15 15:00:00,58.21,58.33,58.21,58.3,521115.0,49.8683,49.9711,49.8683,49.9454,521115.0
2020-07-15 15:10:00,58.29,58.29,58.12,58.2,255920.0,49.9369,49.9369,49.7912,49.8598,255920.0
2020-07-15 15:20:00,58.2,58.36,58.19,58.31,466122.0,49.8598,49.9968,49.8512,49.954,466122.0
2020-07-15 15:30:00,58.32,58.41,58.3,58.36,548423.0,49.9626,50.0397,49.9454,49.9968,548423.0
2020-07-15 15:40:00,58.36,58.41,58.29,58.35,643440.0,49.9968,50.0397,49.9369,49.9883,643440.0
2020-07-15 15:50:00,58.34,58.34,58.03,58.13,2224644.0,49.9797,49.9797,49.7141,49.7998,2224644.0
2020-07-16 09:30:00,58.19,58.4,58.04,58.29,447345.0,49.8512,50.0311,49.7227,49.9369,447345.0
2020-07-16 09:40:00,58.29,58.48,58.21,58.48,516204.0,49.9369,50.0996,49.8683,50.0996,516204.0
2020-07-16 09:50:00,58.49,58.65,58.46,58.48,232436.0,50.1082,50.2453,50.0825,50.0996,232436.0
2020-07-16 10:00:00,58.49,58.83,58.48,58.71,613298.0,50.1082,50.3995,50.0996,50.2967,613298.0
2020-07-16 10:10:00,58.7,58.86,58.68,58.76,724614.0,50.2881,50.4252,50.271,50.3395,724614.0
2020-07-16 10:20:00,58.76,58.77,58.59,58.64,383679.0,50.3395,50.3481,50.1939,50.2367,383679.0
2020-07-16 10:30:00,58.64,58.83,58.63,58.8,584235.0,50.2367,50.3995,50.2281,50.3738,584235.0
2020-07-16 10:40:00,58.8,58.86,58.74,58.82,203176.0,50.3738,50.4252,50.3224,50.3909,203176.0
2020-07-16 10:50:00,58.82,58.93,58.79,58.87,377231.0,50.3909,50.4851,50.3652,50.4337,377231.0
2020-07-16 11:00:00,58.87,58.9,58.79,58.89,902798.0,50.4337,50.4594,50.3652,50.4509,902798.0
2020-07-16 11:10:00,58.89,58.92,58.74,58.8,508763.0,50.4509,50.4766,50.3224,50.3738,508763.0
2020-07-16 11:20:00,58.8,58.95,58.8,58.83,295737.0,50.3738,50.5023,50.3738,50.3995,295737.0
2020-07-16 11:30:00,58.84,58.85,58.68,58.73,371386.0,50.408,50.4166,50.271,50.3138,371386.0
2020-07-16 11:40:00,58.73,58.77,58.63,58.67,158973.0,50.3138,50.3481,50.2281,50.2624,158973.0
2020-07-16 11:50:00,58.67,58.68,58.61,58.66,213144.0,50.2624,50.271,50.211,50.2538,213144.0
2020-07-16 12:00:00,58.66,58.74,58.65,58.72,199149.0,50.2538,50.3224,50.2453,50.3052,199149.0
2020-07-16 12:10:00,58.71,58.77,58.68,58.7,168656.0,50.2967,50.3481,50.271,50.2881,168656.0
2020-07-16 12:20:00,58.7,58.74,58.65,58.7,128446.0,50.2881,50.3224,50.2453,50.2881,128446.0
2020-07-16 12:30:00,58.7,58.77,58.66,58.77,135558.0,50.2881,50.3481,50.2538,50.3481,135558.0
2020-07-16 12:40:00,58.77,58.86,58.76,58.79,147817.0,50.3481,50.4252,50.3395,50.3652,147817.0
2020-07-16 12:50:00,58.79,58.83,58.75,58.76,95695.0,50.3652,50.3995,50.3309,50.3395,95695.0
2020-07-16 13:00:00,58.76,58.82,58.74,58.74,85156.0,50.3395,50.3909,50.3224,50.3224,85156.0
2020-07-16 13:10:00,58.73,58.77,58.67,58.77,83206.0,50.3138,50.3481,50.2624,50.3481,83206.0
2020-07-16 13:20:00,58.77,58.82,58.72,58.77,88878.0,50.3481,50.3909,50.3052,50.3481,88878.0
2020-07-16 13:30:00,58.78,58.8,58.69,58.77,105947.0,50.3566,50.3738,50.2795,50.3481,105947.0
2020-07-16 13:40:00,58.78,58.8,58.74,58.77,94072.0,50.3566,50.3738,50.3224,50.3481,94072.0
2020-07-16 13:50:00,58.77,58.79,58.57,58.59,183160.0,50.3481,50.3652,50.1767,50.1939,183160.0
2020-07-16 14:00:00,58.59,58.74,58.58,58.72,143841.0,50.1939,50.3224,50.1853,50.3052,143841.0
2020-07-16 14:10:00,58.72,58.74,58.64,58.67,182031.0,50.3052,50.3224,50.2367,50.2624,182031.0
2020-07-16 14:20:00,58.67,58.71,58.62,58.66,171108.0,50.2624,50.2967,50.2196,50.2538,171108.0
2020-07-16 14:30:00,58.65,58.78,58.65,58.77,211123.0,50.2453,50.3566,50.2453,50.3481,211123.0
2020-07-16 14:40:00,58.76,58.84,58.74,58.76,355172.0,50.3395,50.408,50.3224,50.3395,355172.0
2020-07-16 14:50:00,58.76,58.83,58.68,58.73,223141.0,50.3395,50.3995,50.271,50.3138,223141.0
2020-07-16 15:00:00,58.74,58.76,58.68,58.74,128282.0,50.3224,50.3395,50.271,50.3224,128282.0
2020-07-16 15:10:00,58.73,58.85,58.71,58.83,325447.0,50.3138,50.4166,50.2967,50.3995,325447.0
2020-07-16 15:20:00,58.83,58.93,58.79,58.93,337799.0,50.3995,50.4851,50.3652,50.4851,337799.0
2020-07-16 15:30:00,58.92,59.04,58.89,59.0,305565.0,50.4766,50.5794,50.4509,50.5451,305565.0
2020-07-16 15:40:00,59.0,59.0,58.85,58.87,743259.0,50.5451,50.5451,50.4166,50.4337,743259.0
2020-07-16 15:50:00,58.87,59.0,58.8,58.89,2028927.0,50.4337,50.5451,50.3738,50.4509,2028927.0
2020-07-17 09:30:00,59.2,59.42,59.15,59.33,484185.0,50.7165,50.9049,50.6736,50.8278,484185.0
2020-07-17 09:40:00,59.31,59.6,59.3,59.58,416207.0,50.8107,51.0591,50.8021,51.042,416207.0
2020-07-17 09:50:00,59.57,59.76,59.43,59.49,649424.0,51.0334,51.1962,50.9135,50.9649,649424.0
2020-07-17 10:00:00,59.48,59.66,59.44,59.57,686846.0,50.9563,51.1105,50.9221,51.0334,686846.0
2020-07-17 10:10:00,59.57,59.7,59.56,59.68,709489.0,51.0334,51.1448,51.0249,51.1277,709489.0
2020-07-17 10:20:00,59.68,59.68,59.44,59.51,497003.0,51.1277,51.1277,50.9221,50.982,497003.0
2020-07-17 10:30:00,59.51,59.66,59.44,59.63,390233.0,50.982,51.1105,50.9221,51.0848,390233.0
2020-07-17 10:40:00,59.63,59.72,59.58,59.69,195580.0,51.0848,51.1619,51.042,51.1362,195580.0
2020-07-17 10:50:00,59.68,59.79,59.68,59.75,282391.0,51.1277,51.2219,51.1277,51.1876,282391.0
2020-07-17 11:00:00,59.76,59.85,59.75,59.8,220512.0,51.1962,51.2733,51.1876,51.2305,220512.0
2020-07-17 11:10:00,59.81,59.88,59.76,59.78,151003.0,51.239,51.299,51.1962,51.2133,151003.0
2020-07-17 11:20:00,59.77,59.79,59.69,59.78,140669.0,51.2048,51.2219,51.1362,51.2133,140669.0
2020-07-17 11:30:00,59.79,59.84,59.77,59.81,180261.0,51.2219,51.2647,51.2048,51.239,180261.0
2020-07-17 11:40:00,59.81,59.88,59.77,59.85,409789.0,51.239,51.299,51.2048,51.2733,409789.0
2020-07-17 11:50:00,59.85,59.98,59.8,59.94,305953.0,51.2733,51.3847,51.2305,51.3504,305953.0
2020-07-17 12:00:00,59.94,59.98,59.89,59.94,242490.0,51.3504,51.3847,51.3076,51.3504,242490.0
2020-07-17 12:10:00,59.94,59.99,59.89,59.9,563115.0,51.3504,51.3932,51.3076,51.3161,563115.0
2020-07-17 12:20:00,59.9,59.93,59.88,59.9,382286.0,51.3161,51.3418,51.299,51.3161,382286.0
2020-07-17 12:30:00,59.89,59.96,59.85,59.91,114595.0,51.3076,51.3675,51.2733,51.3247,114595.0
2020-07-17 12:40:00,59.9,59.91,59.83,59.84,90567.0,51.3161,51.3247,51.2562,51.2647,90567.0
2020-07-17 12:50:00,59.84,59.93,59.83,59.88,297257.0,51.2647,51.3418,51.2562,51.299,297257.0
2020-07-17 13:00:00,59.88,59.93,59.85,59.93,257289.0,51.299,51.3418,51.2733,51.3418,257289.0
2020-07-17 13:10:00,59.93,60.0,59.91,59.94,350121.0,51.3418,51.4018,51.3247,51.3504,350121.0
2020-07-17 13:20:00,59.94,60.0,59.93,59.97,319504.0,51.3504,51.4018,51.3418,51.3761,319504.0
2020-07-17 13:30:00,59.96,59.96,59.87,59.92,120061.0,51.3675,51.3675,51.2904,51.3333,120061.0
2020-07-17 13:40:00,59.92,60.04,59.92,60.03,302044.0,51.3333,51.4361,51.3333,51.4275,302044.0
2020-07-17 13:50:00,60.03,60.07,60.01,60.06,275548.0,51.4275,51.4618,51.4104,51.4532,275548.0
2020-07-17 14:00:00,60.05,60.11,60.03,60.08,184188.0,51.4446,51.496,51.4275,51.4703,184188.0
2020-07-17 14:10:00,60.08,60.18,60.07,60.16,230215.0,51.4703,51.556,51.4618,51.5389,230215.0
2020-07-17 14:20:00,60.16,60.25,60.14,60.21,390789.0,51.5389,51.616,51.5218,51.5817,390789.0
2020-07-17 14:30:00,60.21,60.22,60.12,60.18,174856.0,51.5817,51.5903,51.5046,51.556,174856.0
2020-07-17 14:40:00,60.18,60.24,60.17,60.21,159177.0,51.556,51.6074,51.5475,51.5817,159177.0
2020-07-17 14:50:00,60.21,60.35,60.21,60.25,1121302.0,51.5817,51.7017,51.5817,51.616,1121302.0
2020-07-17 15:00:00,60.25,60.35,60.2,60.27,987333.0,51.616,51.7017,51.5732,51.6331,987333.0
2020-07-17 15:10:00,60.27,60.31,60.2,60.3,459113.0,51.6331,51.6674,51.5732,51.6588,459113.0
2020-07-17 15:20:00,60.3,60.34,60.24,60.33,490106.0,51.6588,51.6931,51.6074,51.6845,490106.0
2020-07-17 15:30:00,60.33,60.37,60.3,60.36,602691.0,51.6845,51.7188,51.6588,51.7102,602691.0
2020-07-17 15:40:00,60.37,60.37,60.22,60.33,1862629.0,51.7188,51.7188,51.5903,51.6845,1862629.0
2020-07-17 15:50:00,60.33,60.33,60.18,60.23,2403526.0,51.6845,51.6845,51.556,51.5989,2403526.0
2020-07-20 09:30:00,60.0,60.17,59.83,59.87,701491.0,51.4018,51.5475,51.2562,51.2904,701491.0
2020-07-20 09:40:00,59.87,59.99,59.73,59.91,342360.0,51.2904,51.3932,51.1705,51.3247,342360.0
2020-07-20 09:50:00,59.91,59.95,59.65,59.72,293438.0,51.3247,51.359,51.102,51.1619,293438.0
2020-07-20 10:00:00,59.73,59.94,59.69,59.94,396376.0,51.1705,51.3504,51.1362,51.3504,396376.0
2020-07-20 10:10:00,59.94,60.12,59.86,60.09,283057.0,51.3504,51.5046,51.2819,51.4789,283057.0
2020-07-20 10:20:00,60.09,60.1,59.83,59.9,276513.0,51.4789,51.4875,51.2562,51.3161,276513.0
2020-07-20 10:30:00,59.9,59.98,59.84,59.94,211982.0,51.3161,51.3847,51.2647,51.3504,211982.0
2020-07-20 10:40:00,59.95,59.95,59.72,59.8,170158.0,51.359,51.359,51.1619,51.2305,170158.0
2020-07-20 10:50:00,59.8,59.8,59.67,59.71,178188.0,51.2305,51.2305,51.1191,51.1534,178188.0
2020-07-20 11:00:00,59.71,59.76,59.63,59.67,145121.0,51.1534,51.1962,51.0848,51.1191,145121.0
2020-07-20 11:10:00,59.67,59.68,59.57,59.63,255762.0,51.1191,51.1277,51.0334,51.0848,255762.0
2020-07-20 11:20:00,59.64,59.65,59.49,59.51,370645.0,51.0934,51.102,50.9649,50.982,370645.0
2020-07-20 11:30:00,59.51,59.52,59.41,59.46,208989.0,50.982,50.9906,50.8964,50.9392,208989.0
2020-07-20 11:40:00,59.46,59.51,59.38,59.47,156479.0,50.9392,50.982,50.8707,50.9478,156479.0
2020-07-20 11:50:00,59.46,59.5,59.41,59.42,126842.0,50.9392,50.9735,50.8964,50.9049,126842.0
2020-07-20 12:00:00,59.41,59.42,59.32,59.34,143370.0,50.8964,50.9049,50.8193,50.8364,143370.0
2020-07-20 12:10:00,59.33,59.39,59.32,59.39,79105.0,50.8278,50.8792,50.8193,50.8792,79105.0
2020-07-20 12:20:00,59.39,59.47,59.32,59.33,175593.0,50.8792,50.9478,50.8193,50.8278,175593.0
2020-07-20 12:30:00,59.32,59.45,59.32,59.44,173254.0,50.8193,50.9306,50.8193,50.9221,173254.0
2020-07-20 12:40:00,59.43,59.45,59.36,59.38,345655.0,50.9135,50.9306,50.8535,50.8707,345655.0
2020-07-20 12:50:00,59.39,59.42,59.37,59.38,85445.0,50.8792,50.9049,50.8621,50.8707,85445.0
2020-07-20 13:00:00,59.37,59.43,59.37,59.37,78052.0,50.8621,50.9135,50.8621,50.8621,78052.0
2020-07-20 13:10:00,59.37,59.45,59.32,59.44,60472.0,50.8621,50.9306,50.8193,50.9221,60472.0
2020-07-20 13:20:00,59.44,59.48,59.4,59.48,127543.0,50.9221,50.9563,50.8878,50.9563,127543.0
2020-07-20 13:30:00,59.48,59.5,59.37,59.41,150800.0,50.9563,50.9735,50.8621,50.8964,150800.0
2020-07-20 13:40:00,59.41,59.47,59.4,59.44,100131.0,50.8964,50.9478,50.8878,50.9221,100131.0
2020-07-20 13:50:00,59.44,59.64,59.44,59.61,295424.0,50.9221,51.0934,50.9221,51.0677,295424.0
2020-07-20 14:00:00,59.6,59.62,59.53,59.56,138385.0,51.0591,51.0763,50.9992,51.0249,138385.0
2020-07-20 14:10:00,59.57,59.57,59.5,59.54,106148.0,51.0334,51.0334,50.9735,51.0077,106148.0
2020-07-20 14:20:00,59.53,59.54,59.46,59.5,166968.0,50.9992,51.0077,50.9392,50.9735,166968.0
2020-07-20 14:30:00,59.49,59.56,59.44,59.47,183535.0,50.9649,51.0249,50.9221,50.9478,183535.0
2020-07-20 14:40:00,59.48,59.53,59.45,59.49,198884.0,50.9563,50.9992,50.9306,50.9649,198884.0
2020-07-20 14:50:00,59.5,59.52,59.42,59.45,233825.0,50.9735,50.9906,50.9049,50.9306,233825.0
2020-07-20 15:00:00,59.44,59.49,59.39,59.42,164316.0,50.9221,50.9649,50.8792,50.9049,164316.0
2020-07-20 15:10:00,59.42,59.48,59.4,59.44,330545.0,50.9049,50.9563,50.8878,50.9221,330545.0
2020-07-20 15:20:00,59.44,59.57,59.44,59.53,314042.0,50.9221,51.0334,50.9221,50.9992,314042.0
2020-07-20 15:30:00,59.53,59.61,59.5,59.51,500889.0,50.9992,51.0677,50.9735,50.982,500889.0
2020-07-20 15:40:00,59.51,59.57,59.48,59.53,587092.0,50.982,51.0334,50.9563,50.9992,587092.0
2020-07-20 15:50:00,59.53,59.53,59.41,59.42,2407287.0,50.9992,50.9992,50.8964,50.9049,2407287.0
2020-07-21 09:30:00,59.57,59.85,59.38,59.83,314342.0,51.0334,51.2733,50.8707,51.2562,314342.0
2020-07-21 09:40:00,59.83,59.94,59.81,59.86,214874.0,51.2562,51.3504,51.239,51.2819,214874.0
2020-07-21 09:50:00,59.89,59.98,59.8,59.87,209813.0,51.3076,51.3847,51.2305,51.2904,209813.0
2020-07-21 10:00:00,59.87,60.11,59.82,60.09,216698.0,51.2904,51.496,51.2476,51.4789,216698.0
2020-07-21 10:10:00,60.09,60.2,60.03,60.13,323522.0,51.4789,51.5732,51.4275,51.5132,323522.0
2020-07-21 10:20:00,60.14,60.2,59.98,60.03,193191.0,51.5218,51.5732,51.3847,51.4275,193191.0
2020-07-21 10:30:00,60.02,60.22,59.92,60.18,326146.0,51.4189,51.5903,51.3333,51.556,326146.0
2020-07-21 10:40:00,60.19,60.22,59.86,60.22,462609.0,51.5646,51.5903,51.2819,51.5903,462609.0
2020-07-21 10:50:00,60.22,60.38,60.14,60.17,295103.0,51.5903,51.7274,51.5218,51.5475,295103.0
2020-07-21 11:00:00,60.17,60.23,59.94,60.03,275358.0,51.5475,51.5989,51.3504,51.4275,275358.0
2020-07-21 11:10:00,60.03,60.03,59.9,59.93,295487.0,51.4275,51.4275,51.3161,51.3418,295487.0
2020-07-21 11:20:00,59.94,60.01,59.87,59.91,172773.0,51.3504,51.4104,51.2904,51.3247,172773.0
2020-07-21 11:30:00,59.91,60.03,59.83,60.01,248266.0,51.3247,51.4275,51.2562,51.4104,248266.0
2020-07-21 11:40:00,60.0,60.02,59.88,59.89,165318.0,51.4018,51.4189,51.299,51.3076,165318.0
2020-07-21 11:50:00,59.88,60.04,59.78,59.88,275633.0,51.299,51.4361,51.2133,51.299,275633.0
2020-07-21 12:00:00,59.86,60.0,59.83,59.86,111379.0,51.2819,51.4018,51.2562,51.2819,111379.0
2020-07-21 12:10:00,59.87,59.89,59.83,59.84,129885.0,51.2904,51.3076,51.2562,51.2647,129885.0
2020-07-21 12:20:00,59.85,59.94,59.82,59.94,60234.0,51.2733,51.3504,51.2476,51.3504,60234.0
2020-07-21 12:30:00,59.93,60.0,59.87,59.89,103493.0,51.3418,51.4018,51.2904,51.3076,103493.0
2020-07-21 12:40:00,59.89,59.92,59.87,59.92,117539.0,51.3076,51.3333,51.2904,51.3333,117539.0
2020-07-21 12:50:00,59.91,59.96,59.87,59.95,68057.0,51.3247,51.3675,51.2904,51.359,68057.0
2020-07-21 13:00:00,59.96,60.02,59.93,59.99,106607.0,51.3675,51.4189,51.3418,51.3932,106607.0
2020-07-21 13:10:00,59.98,59.99,59.93,59.98,80662.0,51.3847,51.3932,51.3418,51.3847,80662.0
2020-07-21 13:20:00,59.98,60.03,59.96,60.02,120081.0,51.3847,51.4275,51.3675,51.4189,120081.0
2020-07-21 13:30:00,60.02,60.09,59.99,60.09,202456.0,51.4189,51.4789,51.3932,51.4789,202456.0
2020-07-21 13:40:00,60.09,60.1,60.01,60.04,141505.0,51.4789,51.4875,51.4104,51.4361,141505.0
2020-07-21 13:50:00,60.03,60.04,59.97,59.98,98928.0,51.4275,51.4361,51.3761,51.3847,98928.0
2020-07-21 14:00:00,59.98,60.01,59.92,59.93,158206.0,51.3847,51.4104,51.3333,51.3418,158206.0
2020-07-21 14:10:00,59.93,59.94,59.78,59.82,272322.0,51.3418,51.3504,51.2133,51.2476,272322.0
2020-07-21 14:20:00,59.82,59.84,59.7,59.75,173682.0,51.2476,51.2647,51.1448,51.1876,173682.0
2020-07-21 14:30:00,59.75,59.85,59.74,59.84,161369.0,51.1876,51.2733,51.1791,51.2647,161369.0
2020-07-21 14:40:00,59.83,59.88,59.76,59.8,404131.0,51.2562,51.299,51.1962,51.2305,404131.0
2020-07-21 14:50:00,59.79,59.85,59.6,59.64,268639.0,51.2219,51.2733,51.0591,51.0934,268639.0
2020-07-21 15:00:00,59.65,59.8,59.49,59.72,651782.0,51.102,51.2305,50.9649,51.1619,651782.0
2020-07-21 15:10:00,59.71,59.73,59.52,59.58,1215679.0,51.1534,51.1705,50.9906,51.042,1215679.0
2020-07-21 15:20:00,59.57,59.73,59.54,59.59,337966.0,51.0334,51.1705,51.0077,51.0506,337966.0
2020-07-21 15:30:00,59.59,59.66,59.46,59.51,453561.0,51.0506,51.1105,50.9392,50.982,453561.0
2020-07-21 15:40:00,59.51,59.6,59.48,59.49,678109.0,50.982,51.0591,50.9563,50.9649,678109.0
2020-07-21 15:50:00,59.49,59.71,59.41,59.68,2693203.0,50.9649,51.1534,50.8964,51.1277,2693203.0
2020-07-22 09:30:00,59.42,59.56,58.84,59.42,1156328.0,50.9049,51.0249,50.408,50.9049,1156328.0
2020-07-22 09:40:00,59.43,59.53,59.32,59.42,580995.0,50.9135,50.9992,50.8193,50.9049,580995.0
2020-07-22 09:50:00,59.43,59.58,59.23,59.34,419426.0,50.9135,51.042,50.7422,50.8364,419426.0
2020-07-22 10:00:00,59.33,59.37,59.1,59.23,545369.0,50.8278,50.8621,50.6308,50.7422,545369.0
2020-07-22 10:10:00,59.25,59.54,59.24,59.46,366500.0,50.7593,51.0077,50.7507,50.9392,366500.0
2020-07-22 10:20:00,59.46,59.63,59.41,59.51,362055.0,50.9392,51.0848,50.8964,50.982,362055.0
2020-07-22 10:30:00,59.52,59.75,59.43,59.74,229761.0,50.9906,51.1876,50.9135,51.1791,229761.0
2020-07-22 10:40:00,59.73,60.02,59.68,59.92,206850.0,51.1705,51.4189,51.1277,51.3333,206850.0
2020-07-22 10:50:00,59.94,59.94,59.78,59.92,309985.0,51.3504,51.3504,51.2133,51.3333,309985.0
2020-07-22 11:00:00,59.93,60.01,59.82,59.89,254715.0,51.3418,51.4104,51.2476,51.3076,254715.0
2020-07-22 11:10:00,59.88,59.99,59.8,59.98,146390.0,51.299,51.3932,51.2305,51.3847,146390.0
2020-07-22 11:20:00,59.98,60.16,59.98,60.15,173544.0,51.3847,51.5389,51.3847,51.5303,173544.0
2020-07-22 11:30:00,60.15,60.33,60.08,60.32,167394.0,51.5303,51.6845,51.4703,51.676,167394.0
2020-07-22 11:40:00,60.33,60.35,60.23,60.35,168388.0,51.6845,51.7017,51.5989,51.7017,168388.0
2020-07-22 11:50:00,60.34,60.48,60.32,60.42,643432.0,51.6931,51.813,51.676,51.7616,643432.0
2020-07-22 12:00:00,60.42,60.51,60.37,60.37,275296.0,51.7616,51.8387,51.7188,51.7188,275296.0
2020-07-22 12:10:00,60.38,60.58,60.38,60.54,277948.0,51.7274,51.8987,51.7274,51.8644,277948.0
2020-07-22 12:20:00,60.54,60.57,60.4,60.43,148187.0,51.8644,51.8901,51.7445,51.7702,148187.0
2020-07-22 12:30:00,60.42,60.48,60.35,60.46,94876.0,51.7616,51.813,51.7017,51.7959,94876.0
2020-07-22 12:40:00,60.45,60.51,60.43,60.5,121817.0,51.7873,51.8387,51.7702,51.8302,121817.0
2020-07-22 12:50:00,60.51,60.65,60.48,60.65,160896.0,51.8387,51.9587,51.813,51.9587,160896.0
2020-07-22 13:00:00,60.64,60.7,60.61,60.67,113661.0,51.9501,52.0015,51.9244,51.9758,113661.0
2020-07-22 13:10:00,60.66,60.77,60.62,60.66,248885.0,51.9672,52.0615,51.933,51.9672,248885.0
2020-07-22 13:20:00,60.66,60.67,60.52,60.53,174039.0,51.9672,51.9758,51.8473,51.8559,174039.0
2020-07-22 13:30:00,60.54,60.57,60.46,60.53,145903.0,51.8644,51.8901,51.7959,51.8559,145903.0
2020-07-22 13:40:00,60.53,60.53,60.39,60.41,286341.0,51.8559,51.8559,51.7359,51.7531,286341.0
2020-07-22 13:50:00,60.42,60.57,60.4,60.51,269202.0,51.7616,51.8901,51.7445,51.8387,269202.0
2020-07-22 14:00:00,60.5,60.72,60.48,60.7,268255.0,51.8302,52.0186,51.813,52.0015,268255.0
2020-07-22 14:10:00,60.7,60.77,60.64,60.75,146843.0,52.0015,52.0615,51.9501,52.0443,146843.0
2020-07-22 14:20:00,60.76,60.83,60.74,60.79,144517.0,52.0529,52.1129,52.0358,52.0786,144517.0
2020-07-22 14:30:00,60.79,60.83,60.72,60.81,145967.0,52.0786,52.1129,52.0186,52.0957,145967.0
2020-07-22 14:40:00,60.8,60.84,60.72,60.73,130303.0,52.0872,52.1214,52.0186,52.0272,130303.0
2020-07-22 14:50:00,60.73,60.83,60.73,60.76,188094.0,52.0272,52.1129,52.0272,52.0529,188094.0
2020-07-22 15:00:00,60.77,60.78,60.66,60.69,353911.0,52.0615,52.07,51.9672,51.9929,353911.0
2020-07-22 15:10:00,60.68,60.75,60.63,60.65,368627.0,51.9844,52.0443,51.9415,51.9587,368627.0
2020-07-22 15:20:00,60.65,60.7,60.52,60.53,588445.0,51.9587,52.0015,51.8473,51.8559,588445.0
2020-07-22 15:30:00,60.53,60.55,60.42,60.5,523993.0,51.8559,51.873,51.7616,51.8302,523993.0
2020-07-22 15:40:00,60.5,60.73,60.49,60.68,632214.0,51.8302,52.0272,51.8216,51.9844,632214.0
2020-07-22 15:50:00,60.69,60.72,60.58,60.62,1955700.0,51.9929,52.0186,51.8987,51.933,1955700.0
2020-07-23 09:30:00,60.59,60.95,60.5,60.85,1508218.0,51.9073,52.2157,51.8302,52.13,1508218.0
2020-07-23 09:40:00,60.85,60.89,60.73,60.75,436792.0,52.13,52.1643,52.0272,52.0443,436792.0
2020-07-23 09:50:00,60.74,60.74,60.5,60.62,310905.0,52.0358,52.0358,51.8302,51.933,310905.0
2020-07-23 10:00:00,60.62,60.8,60.58,60.66,627685.0,51.933,52.0872,51.8987,51.9672,627685.0
2020-07-23 10:10:00,60.67,60.72,60.61,60.68,385978.0,51.9758,52.0186,51.9244,51.9844,385978.0
2020-07-23 10:20:00,60.68,60.81,60.66,60.77,410235.0,51.9844,52.0957,51.9672,52.0615,410235.0
2020-07-23 10:30:00,60.77,60.77,60.56,60.73,360666.0,52.0615,52.0615,51.8816,52.0272,360666.0
2020-07-23 10:40:00,60.73,60.89,60.7,60.77,227681.0,52.0272,52.1643,52.0015,52.0615,227681.0
2020-07-23 10:50:00,60.77,60.83,60.68,60.71,124290.0,52.0615,52.1129,51.9844,52.0101,124290.0
2020-07-23 11:00:00,60.71,60.78,60.66,60.76,294246.0,52.0101,52.07,51.9672,52.0529,294246.0
2020-07-23 11:10:00,60.76,60.8,60.7,60.77,256925.0,52.0529,52.0872,52.0015,52.0615,256925.0
2020-07-23 11:20:00,60.78,60.92,60.77,60.91,168974.0,52.07,52.19,52.0615,52.1814,168974.0
2020-07-23 11:30:00,60.91,61.05,60.87,61.03,192998.0,52.1814,52.3013,52.1471,52.2842,192998.0
2020-07-23 11:40:00,61.02,61.11,60.99,61.05,199997.0,52.2756,52.3527,52.2499,52.3013,199997.0
2020-07-23 11:50:00,61.05,61.06,60.92,60.95,126468.0,52.3013,52.3099,52.19,52.2157,126468.0
2020-07-23 12:00:00,60.94,61.0,60.91,61.0,333506.0,52.2071,52.2585,52.1814,52.2585,333506.0
2020-07-23 12:10:00,61.0,61.05,60.92,60.98,441960.0,52.2585,52.3013,52.19,52.2414,441960.0
2020-07-23 12:20:00,60.97,61.06,60.96,61.05,216697.0,52.2328,52.3099,52.2242,52.3013,216697.0
2020-07-23 12:30:00,61.05,61.08,61.0,61.03,204556.0,52.3013,52.327,52.2585,52.2842,204556.0
2020-07-23 12:40:00,61.03,61.05,60.89,60.93,245745.0,52.2842,52.3013,52.1643,52.1985,245745.0
2020-07-23 12:50:00,60.94,60.99,60.93,60.95,139394.0,52.2071,52.2499,52.1985,52.2157,139394.0
2020-07-23 13:00:00,60.95,61.07,60.91,61.03,166564.0,52.2157,52.3185,52.1814,52.2842,166564.0
2020-07-23 13:10:00,61.03,61.06,60.92,60.94,195005.0,52.2842,52.3099,52.19,52.2071,195005.0
2020-07-23 13:20:00,60.94,60.99,60.9,60.97,123927.0,52.2071,52.2499,52.1728,52.2328,123927.0
2020-07-23 13:30:00,60.98,61.08,60.96,61.0,263439.0,52.2414,52.327,52.2242,52.2585,263439.0
2020-07-23 13:40:00,60.99,61.03,60.89,60.98,229568.0,52.2499,52.2842,52.1643,52.2414,229568.0
2020-07-23 13:50:00,60.98,61.02,60.85,60.9,343263.0,52.2414,52.2756,52.13,52.1728,343263.0
2020-07-23 14:00:00,60.9,60.93,60.68,60.68,657445.0,52.1728,52.1985,51.9844,51.9844,657445.0
2020-07-23 14:10:00,60.67,60.68,60.54,60.62,402173.0,51.9758,51.9844,51.8644,51.933,402173.0
2020-07-23 14:20:00,60.61,60.66,60.51,60.61,310163.0,51.9244,51.9672,51.8387,51.9244,310163.0
2020-07-23 14:30:00,60.62,60.72,60.52,60.54,329633.0,51.933,52.0186,51.8473,51.8644,329633.0
2020-07-23 14:40:00,60.54,60.61,60.49,60.58,389410.0,51.8644,51.9244,51.8216,51.8987,389410.0
2020-07-23 14:50:00,60.58,60.65,60.52,60.54,370313.0,51.8987,51.9587,51.8473,51.8644,370313.0
2020-07-23 15:00:00,60.54,60.64,60.52,60.6,234650.0,51.8644,51.9501,51.8473,51.9158,234650.0
2020-07-23 15:10:00,60.61,60.68,60.56,60.64,214130.0,51.9244,51.9844,51.8816,51.9501,214130.0
2020-07-23 15:20:00,60.64,60.68,60.48,60.53,322697.0,51.9501,51.9844,51.813,51.8559,322697.0
2020-07-23 15:30:00,60.53,60.62,60.39,60.51,525223.0,51.8559,51.933,51.7359,51.8387,525223.0
2020-07-23 15:40:00,60.51,60.56,60.44,60.49,432799.0,51.8387,51.8816,51.7788,51.8216,432799.0
2020-07-23 15:50:00,60.48,60.73,60.32,60.67,3402634.0,51.813,52.0272,51.676,51.9758,3402634.0
2020-07-24 09:30:00,60.8,61.29,60.79,61.25,835329.0,52.0872,52.507,52.0786,52.4727,835329.0
2020-07-24 09:40:00,61.26,61.42,61.05,61.1,1244900.0,52.4813,52.6183,52.3013,52.3442,1244900.0
2020-07-24 09:50:00,61.1,61.22,60.66,60.67,764053.0,52.3442,52.447,51.9672,51.9758,764053.0
2020-07-24 10:00:00,60.68,60.85,60.66,60.81,387308.0,51.9844,52.13,51.9672,52.0957,387308.0
2020-07-24 10:10:00,60.8,60.89,60.71,60.79,246116.0,52.0872,52.1643,52.0101,52.0786,246116.0
2020-07-24 10:20:00,60.79,60.8,60.65,60.66,239797.0,52.0786,52.0872,51.9587,51.9672,239797.0
2020-07-24 10:30:00,60.67,60.76,60.58,60.71,285542.0,51.9758,52.0529,51.8987,52.0101,285542.0
2020-07-24 10:40:00,60.7,60.74,60.53,60.65,206105.0,52.0015,52.0358,51.8559,51.9587,206105.0
2020-07-24 10:50:00,60.64,60.74,60.53,60.65,528804.0,51.9501,52.0358,51.8559,51.9587,528804.0
2020-07-24 11:00:00,60.66,60.85,60.63,60.77,322240.0,51.9672,52.13,51.9415,52.0615,322240.0
2020-07-24 11:10:00,60.77,60.79,60.58,60.58,274925.0,52.0615,52.0786,51.8987,51.8987,274925.0
2020-07-24 11:20:00,60.58,60.63,60.41,60.43,399788.0,51.8987,51.9415,51.7531,51.7702,399788.0
2020-07-24 11:30:00,60.43,60.45,60.29,60.38,557053.0,51.7702,51.7873,51.6503,51.7274,557053.0
2020-07-24 11:40:00,60.37,60.39,60.24,60.26,401505.0,51.7188,51.7359,51.6074,51.6246,401505.0
2020-07-24 11:50:00,60.26,60.37,60.23,60.34,136031.0,51.6246,51.7188,51.5989,51.6931,136031.0
2020-07-24 12:00:00,60.34,60.38,60.24,60.34,156272.0,51.6931,51.7274,51.6074,51.6931,156272.0
2020-07-24 12:10:00,60.34,60.44,60.33,60.43,182295.0,51.6931,51.7788,51.6845,51.7702,182295.0
2020-07-24 12:20:00,60.44,60.47,60.35,60.38,160285.0,51.7788,51.8045,51.7017,51.7274,160285.0
2020-07-24 12:30:00,60.38,60.54,60.37,60.45,217463.0,51.7274,51.8644,51.7188,51.7873,217463.0
2020-07-24 12:40:00,60.44,60.48,60.34,60.36,450907.0,51.7788,51.813,51.6931,51.7102,450907.0
2020-07-24 12:50:00,60.37,60.38,60.26,60.29,392814.0,51.7188,51.7274,51.6246,51.6503,392814.0
2020-07-24 13:00:00,60.3,60.3,60.16,60.18,392787.0,51.6588,51.6588,51.5389,51.556,392787.0
2020-07-24 13:10:00,60.19,60.26,60.12,60.23,344453.0,51.5646,51.6246,51.5046,51.5989,344453.0
2020-07-24 13:20:00,60.23,60.26,60.13,60.14,269278.0,51.5989,51.6246,51.5132,51.5218,269278.0
2020-07-24 13:30:00,60.14,60.15,60.04,60.05,386045.0,51.5218,51.5303,51.4361,51.4446,386045.0
2020-07-24 13:40:00,60.05,60.06,59.98,60.05,518456.0,51.4446,51.4532,51.3847,51.4446,518456.0
2020-07-24 13:50:00,60.04,60.11,59.94,60.1,230917.0,51.4361,51.496,51.3504,51.4875,230917.0
2020-07-24 14:00:00,60.1,60.14,60.07,60.1,117166.0,51.4875,51.5218,51.4618,51.4875,117166.0
2020-07-24 14:10:00,60.11,60.19,60.09,60.12,198808.0,51.496,51.5646,51.4789,51.5046,198808.0
2020-07-24 14:20:00,60.13,60.22,60.1,60.22,267336.0,51.5132,51.5903,51.4875,51.5903,267336.0
2020-07-24 14:30:00,60.22,60.26,60.17,60.22,213903.0,51.5903,51.6246,51.5475,51.5903,213903.0
2020-07-24 14:40:00,60.22,60.25,60.14,60.24,140035.0,51.5903,51.616,51.5218,51.6074,140035.0
2020-07-24 14:50:00,60.24,60.24,60.14,60.19,142865.0,51.6074,51.6074,51.5218,51.5646,142865.0
2020-07-24 15:00:00,60.18,60.24,60.15,60.22,261632.0,51.556,51.6074,51.5303,51.5903,261632.0
2020-07-24 15:10:00,60.22,60.23,60.07,60.09,184105.0,51.5903,51.5989,51.4618,51.4789,184105.0
2020-07-24 15:20:00,60.09,60.15,60.07,60.1,225256.0,51.4789,51.5303,51.4618,51.4875,225256.0
2020-07-24 15:30:00,60.1,60.3,60.08,60.27,458680.0,51.4875,51.6588,51.4703,51.6331,458680.0
2020-07-24 15:40:00,60.27,60.32,60.23,60.24,547882.0,51.6331,51.676,51.5989,51.6074,547882.0
2020-07-24 15:50:00,60.23,60.4,60.23,60.28,2664621.0,51.5989,51.7445,51.5989,51.6417,2664621.0
2020-07-27 09:30:00,60.3,60.34,59.87,59.92,573987.0,51.6588,51.6931,51.2904,51.3333,573987.0
2020-07-27 09:40:00,59.91,60.05,59.62,59.63,434873.0,51.3247,51.4446,51.0763,51.0848,434873.0
2020-07-27 09:50:00,59.63,59.72,59.53,59.67,419185.0,51.0848,51.1619,50.9992,51.1191,419185.0
2020-07-27 10:00:00,59.67,59.67,59.43,59.53,419761.0,51.1191,51.1191,50.9135,50.9992,419761.0
2020-07-27 10:10:00,59.53,59.53,59.12,59.23,527442.0,50.9992,50.9992,50.6479,50.7422,527442.0
2020-07-27 10:20:00,59.22,59.4,59.19,59.36,652932.0,50.7336,50.8878,50.7079,50.8535,652932.0
2020-07-27 10:30:00,59.36,59.4,59.22,59.39,229675.0,50.8535,50.8878,50.7336,50.8792,229675.0
2020-07-27 10:40:00,59.38,59.56,59.37,59.52,199495.0,50.8707,51.0249,50.8621,50.9906,199495.0
2020-07-27 10:50:00,59.51,59.65,59.47,59.58,222621.0,50.982,51.102,50.9478,51.042,222621.0
2020-07-27 11:00:00,59.58,59.71,59.53,59.64,260208.0,51.042,51.1534,50.9992,51.0934,260208.0
2020-07-27 11:10:00,59.64,59.74,59.61,59.7,255304.0,51.0934,51.1791,51.0677,51.1448,255304.0
2020-07-27 11:20:00,59.7,59.73,59.62,59.65,188190.0,51.1448,51.1705,51.0763,51.102,188190.0
2020-07-27 11:30:00,59.65,59.68,59.49,59.53,195537.0,51.102,51.1277,50.9649,50.9992,195537.0
2020-07-27 11:40:00,59.52,59.55,59.39,59.43,265225.0,50.9906,51.0163,50.8792,50.9135,265225.0
2020-07-27 11:50:00,59.43,59.59,59.42,59.53,207859.0,50.9135,51.0506,50.9049,50.9992,207859.0
2020-07-27 12:00:00,59.53,59.65,59.53,59.65,93990.0,50.9992,51.102,50.9992,51.102,93990.0
2020-07-27 12:10:00,59.64,59.64,59.53,59.55,82214.0,51.0934,51.0934,50.9992,51.0163,82214.0
2020-07-27 12:20:00,59.55,59.58,59.5,59.57,76615.0,51.0163,51.042,50.9735,51.0334,76615.0
2020-07-27 12:30:00,59.58,59.62,59.5,59.5,64283.0,51.042,51.0763,50.9735,50.9735,64283.0
2020-07-27 12:40:00,59.51,59.53,59.46,59.48,131765.0,50.982,50.9992,50.9392,50.9563,131765.0
2020-07-27 12:50:00,59.48,59.54,59.47,59.5,62995.0,50.9563,51.0077,50.9478,50.9735,62995.0
2020-07-27 13:00:00,59.5,59.54,59.48,59.53,93792.0,50.9735,51.0077,50.9563,50.9992,93792.0
2020-07-27 13:10:00,59.53,59.6,59.52,59.56,72781.0,50.9992,51.0591,50.9906,51.0249,72781.0
2020-07-27 13:20:00,59.55,59.59,59.51,59.58,64849.0,51.0163,51.0506,50.982,51.042,64849.0
2020-07-27 13:30:00,59.58,59.62,59.55,59.56,97906.0,51.042,51.0763,51.0163,51.0249,97906.0
2020-07-27 13:40:00,59.55,59.87,59.54,59.79,168352.0,51.0163,51.2904,51.0077,51.2219,168352.0
2020-07-27 13:50:00,59.78,59.79,59.69,59.72,226295.0,51.2133,51.2219,51.1362,51.1619,226295.0
2020-07-27 14:00:00,59.73,59.76,59.59,59.61,173039.0,51.1705,51.1962,51.0506,51.0677,173039.0
2020-07-27 14:10:00,59.61,59.62,59.52,59.57,165388.0,51.0677,51.0763,50.9906,51.0334,165388.0
2020-07-27 14:20:00,59.57,59.58,59.38,59.43,121297.0,51.0334,51.042,50.8707,50.9135,121297.0
2020-07-27 14:30:00,59.42,59.49,59.41,59.48,138323.0,50.9049,50.9649,50.8964,50.9563,138323.0
2020-07-27 14:40:00,59.47,59.51,59.39,59.41,146134.0,50.9478,50.982,50.8792,50.8964,146134.0
2020-07-27 14:50:00,59.4,59.46,59.31,59.34,146379.0,50.8878,50.9392,50.8107,50.8364,146379.0
2020-07-27 15:00:00,59.35,59.38,59.29,59.32,208491.0,50.845,50.8707,50.7936,50.8193,208491.0
2020-07-27 15:10:00,59.31,59.35,59.23,59.3,328867.0,50.8107,50.845,50.7422,50.8021,328867.0
2020-07-27 15:20:00,59.3,59.41,59.26,59.34,275199.0,50.8021,50.8964,50.7679,50.8364,275199.0
2020-07-27 15:30:00,59.35,59.42,59.33,59.37,301656.0,50.845,50.9049,50.8278,50.8621,301656.0
2020-07-27 15:40:00,59.37,59.48,59.35,59.46,406248.0,50.8621,50.9563,50.845,50.9392,406248.0
2020-07-27 15:50:00,59.46,59.56,59.39,59.53,1727895.0,50.9392,51.0249,50.8792,50.9992,1727895.0
2020-07-28 09:30:00,59.4,60.1,59.35,59.85,1188271.0,50.8878,51.4875,50.845,51.2733,1188271.0
2020-07-28 09:40:00,59.84,60.04,59.78,59.95,672287.0,51.2647,51.4361,51.2133,51.359,672287.0
2020-07-28 09:50:00,59.95,60.08,59.92,59.94,401839.0,51.359,51.4703,51.3333,51.3504,401839.0
2020-07-28 10:00:00,59.94,60.2,59.88,60.17,268643.0,51.3504,51.5732,51.299,51.5475,268643.0
2020-07-28 10:10:00,60.17,60.48,60.13,60.41,369858.0,51.5475,51.813,51.5132,51.7531,369858.0
2020-07-28 10:20:00,60.4,60.54,60.35,60.53,334524.0,51.7445,51.8644,51.7017,51.8559,334524.0
2020-07-28 10:30:00,60.54,60.56,60.42,60.46,286862.0,51.8644,51.8816,51.7616,51.7959,286862.0
2020-07-28 10:40:00,60.45,60.55,60.35,60.54,348547.0,51.7873,51.873,51.7017,51.8644,348547.0
2020-07-28 10:50:00,60.54,60.68,60.51,60.6,373998.0,51.8644,51.9844,51.8387,51.9158,373998.0
2020-07-28 11:00:00,60.6,60.7,60.58,60.7,451347.0,51.9158,52.0015,51.8987,52.0015,451347.0
2020-07-28 11:10:00,60.7,60.83,60.69,60.74,970715.0,52.0015,52.1129,51.9929,52.0358,970715.0
2020-07-28 11:20:00,60.74,60.88,60.71,60.86,689313.0,52.0358,52.1557,52.0101,52.1386,689313.0
2020-07-28 11:30:00,60.85,60.96,60.77,60.86,798361.0,52.13,52.2242,52.0615,52.1386,798361.0
2020-07-28 11:40:00,60.85,60.86,60.64,60.68,357129.0,52.13,52.1386,51.9501,51.9844,357129.0
2020-07-28 11:50:00,60.68,60.68,60.52,60.59,313864.0,51.9844,51.9844,51.8473,51.9073,313864.0
2020-07-28 12:00:00,60.6,60.62,60.53,60.55,121710.0,51.9158,51.933,51.8559,51.873,121710.0
2020-07-28 12:10:00,60.54,60.59,60.51,60.53,108266.0,51.8644,51.9073,51.8387,51.8559,108266.0
2020-07-28 12:20:00,60.52,60.54,60.33,60.33,463760.0,51.8473,51.8644,51.6845,51.6845,463760.0
2020-07-28 12:30:00,60.34,60.39,60.27,60.39,116301.0,51.6931,51.7359,51.6331,51.7359,116301.0
2020-07-28 12:40:00,60.38,60.44,60.36,60.44,132133.0,51.7274,51.7788,51.7102,51.7788,132133.0
2020-07-28 12:50:00,60.44,60.47,60.36,60.37,230932.0,51.7788,51.8045,51.7102,51.7188,230932.0
2020-07-28 13:00:00,60.36,60.44,60.33,60.42,184122.0,51.7102,51.7788,51.6845,51.7616,184122.0
2020-07-28 13:10:00,60.41,60.47,60.33,60.47,185081.0,51.7531,51.8045,51.6845,51.8045,185081.0
2020-07-28 13:20:00,60.47,60.56,60.45,60.55,125773.0,51.8045,51.8816,51.7873,51.873,125773.0
2020-07-28 13:30:00,60.55,60.61,60.54,60.57,111044.0,51.873,51.9244,51.8644,51.8901,111044.0
2020-07-28 13:40:00,60.57,60.64,60.57,60.6,119133.0,51.8901,51.9501,51.8901,51.9158,119133.0
2020-07-28 13:50:00,60.6,60.64,60.55,60.61,243660.0,51.9158,51.9501,51.873,51.9244,243660.0
2020-07-28 14:00:00,60.62,60.66,60.56,60.6,331932.0,51.933,51.9672,51.8816,51.9158,331932.0
2020-07-28 14:10:00,60.59,60.61,60.48,60.5,285248.0,51.9073,51.9244,51.813,51.8302,285248.0
2020-07-28 14:20:00,60.5,60.54,60.42,60.51,309314.0,51.8302,51.8644,51.7616,51.8387,309314.0
2020-07-28 14:30:00,60.51,60.61,60.47,60.6,201673.0,51.8387,51.9244,51.8045,51.9158,201673.0
2020-07-28 14:40:00,60.6,60.7,60.56,60.59,182363.0,51.9158,52.0015,51.8816,51.9073,182363.0
2020-07-28 14:50:00,60.58,60.69,60.58,60.62,204099.0,51.8987,51.9929,51.8987,51.933,204099.0
2020-07-28 15:00:00,60.63,60.69,60.59,60.67,307037.0,51.9415,51.9929,51.9073,51.9758,307037.0
2020-07-28 15:10:00,60.67,60.69,60.56,60.63,349882.0,51.9758,51.9929,51.8816,51.9415,349882.0
2020-07-28 15:20:00,60.62,60.64,60.44,60.45,578390.0,51.933,51.9501,51.7788,51.7873,578390.0
2020-07-28 15:30:00,60.45,60.57,60.41,60.46,486925.0,51.7873,51.8901,51.7531,51.7959,486925.0
2020-07-28 15:40:00,60.46,60.46,60.24,60.25,621121.0,51.7959,51.7959,51.6074,51.616,621121.0
2020-07-28 15:50:00,60.24,60.5,60.23,60.44,3314886.0,51.6074,51.8302,51.5989,51.7788,3314886.0
2020-07-29 09:30:00,60.56,60.89,60.46,60.49,580625.0,51.8816,52.1643,51.7959,51.8216,580625.0
2020-07-29 09:40:00,60.48,60.67,60.39,60.52,233647.0,51.813,51.9758,51.7359,51.8473,233647.0
2020-07-29 09:50:00,60.52,60.58,60.4,60.45,459901.0,51.8473,51.8987,51.7445,51.7873,459901.0
2020-07-29 10:00:00,60.46,60.48,60.27,60.35,190324.0,51.7959,51.813,51.6331,51.7017,190324.0
2020-07-29 10:10:00,60.36,60.45,60.35,60.43,210351.0,51.7102,51.7873,51.7017,51.7702,210351.0
2020-07-29 10:20:00,60.44,60.5,60.39,60.4,150246.0,51.7788,51.8302,51.7359,51.7445,150246.0
2020-07-29 10:30:00,60.39,60.43,60.31,60.33,120566.0,51.7359,51.7702,51.6674,51.6845,120566.0
2020-07-29 10:40:00,60.33,60.44,60.3,60.43,95094.0,51.6845,51.7788,51.6588,51.7702,95094.0
2020-07-29 10:50:00,60.44,60.58,60.39,60.54,104205.0,51.7788,51.8987,51.7359,51.8644,104205.0
2020-07-29 11:00:00,60.54,60.59,60.44,60.5,175132.0,51.8644,51.9073,51.7788,51.8302,175132.0
2020-07-29 11:10:00,60.49,60.5,60.36,60.39,232480.0,51.8216,51.8302,51.7102,51.7359,232480.0
2020-07-29 11:20:00,60.39,60.41,60.33,60.37,166934.0,51.7359,51.7531,51.6845,51.7188,166934.0
2020-07-29 11:30:00,60.37,60.48,60.36,60.41,144337.0,51.7188,51.813,51.7102,51.7531,144337.0
2020-07-29 11:40:00,60.41,60.47,60.4,60.42,80269.0,51.7531,51.8045,51.7445,51.7616,80269.0
2020-07-29 11:50:00,60.41,60.41,60.31,60.36,83457.0,51.7531,51.7531,51.6674,51.7102,83457.0
2020-07-29 12:00:00,60.35,60.46,60.34,60.42,125562.0,51.7017,51.7959,51.6931,51.7616,125562.0
2020-07-29 12:10:00,60.42,60.44,60.38,60.41,86038.0,51.7616,51.7788,51.7274,51.7531,86038.0
2020-07-29 12:20:00,60.42,60.51,60.41,60.49,76039.0,51.7616,51.8387,51.7531,51.8216,76039.0
2020-07-29 12:30:00,60.48,60.49,60.42,60.44,65292.0,51.813,51.8216,51.7616,51.7788,65292.0
2020-07-29 12:40:00,60.43,60.47,60.4,60.45,82482.0,51.7702,51.8045,51.7445,51.7873,82482.0
2020-07-29 12:50:00,60.44,60.46,60.39,60.46,43133.0,51.7788,51.7959,51.7359,51.7959,43133.0
2020-07-29 13:00:00,60.47,60.61,60.46,60.58,94913.0,51.8045,51.9244,51.7959,51.8987,94913.0
2020-07-29 13:10:00,60.58,60.62,60.48,60.48,167585.0,51.8987,51.933,51.813,51.813,167585.0
2020-07-29 13:20:00,60.5,60.51,60.44,60.5,100845.0,51.8302,51.8387,51.7788,51.8302,100845.0
2020-07-29 13:30:00,60.51,60.51,60.45,60.48,38596.0,51.8387,51.8387,51.7873,51.813,38596.0
2020-07-29 13:40:00,60.48,60.5,60.36,60.42,172483.0,51.813,51.8302,51.7102,51.7616,172483.0
2020-07-29 13:50:00,60.42,60.44,60.38,60.39,60416.0,51.7616,51.7788,51.7274,51.7359,60416.0
2020-07-29 14:00:00,60.39,60.49,60.35,60.44,168228.0,51.7359,51.8216,51.7017,51.7788,168228.0
2020-07-29 14:10:00,60.43,60.5,60.41,60.48,92427.0,51.7702,51.8302,51.7531,51.813,92427.0
2020-07-29 14:20:00,60.48,60.6,60.47,60.56,96665.0,51.813,51.9158,51.8045,51.8816,96665.0
2020-07-29 14:30:00,60.56,60.62,60.54,60.58,113918.0,51.8816,51.933,51.8644,51.8987,113918.0
2020-07-29 14:40:00,60.59,60.7,60.57,60.6,306945.0,51.9073,52.0015,51.8901,51.9158,306945.0
2020-07-29 14:50:00,60.6,60.63,60.51,60.53,272234.0,51.9158,51.9415,51.8387,51.8559,272234.0
2020-07-29 15:00:00,60.54,60.56,60.42,60.42,357363.0,51.8644,51.8816,51.7616,51.7616,357363.0
2020-07-29 15:10:00,60.43,60.6,60.42,60.59,296284.0,51.7702,51.9158,51.7616,51.9073,296284.0
2020-07-29 15:20:00,60.6,60.7,60.58,60.63,174566.0,51.9158,52.0015,51.8987,51.9415,174566.0
2020-07-29 15:30:00,60.63,60.76,60.57,60.75,462457.0,51.9415,52.0529,51.8901,52.0443,462457.0
2020-07-29 15:40:00,60.75,60.75,60.6,60.62,482171.0,52.0443,52.0443,51.9158,51.933,482171.0
2020-07-29 15:50:00,60.62,60.74,60.59,60.73,1087216.0,51.933,52.0358,51.9073,52.0272,1087216.0
2020-07-30 09:30:00,60.29,60.47,60.09,60.28,453491.0,51.6503,51.8045,51.4789,51.6417,453491.0
2020-07-30 09:40:00,60.3,60.35,60.12,60.25,343915.0,51.6588,51.7017,51.5046,51.616,343915.0
2020-07-30 09:50:00,60.25,60.25,60.04,60.08,268011.0,51.616,51.616,51.4361,51.4703,268011.0
2020-07-30 10:00:00,60.07,60.32,59.99,60.31,161355.0,51.4618,51.676,51.3932,51.6674,161355.0
2020-07-30 10:10:00,60.31,60.35,60.11,60.22,186989.0,51.6674,51.7017,51.496,51.5903,186989.0
2020-07-30 10:20:00,60.23,60.36,60.12,60.33,124721.0,51.5989,51.7102,51.5046,51.6845,124721.0
2020-07-30 10:30:00,60.33,60.51,60.29,60.49,148584.0,51.6845,51.8387,51.6503,51.8216,148584.0
2020-07-30 10:40:00,60.49,60.51,60.36,60.41,108608.0,51.8216,51.8387,51.7102,51.7531,108608.0
2020-07-30 10:50:00,60.41,60.49,60.38,60.4,425808.0,51.7531,51.8216,51.7274,51.7445,425808.0
2020-07-30 11:00:00,60.4,60.44,60.29,60.4,328048.0,51.7445,51.7788,51.6503,51.7445,328048.0
2020-07-30 11:10:00,60.41,60.47,60.24,60.35,225749.0,51.7531,51.8045,51.6074,51.7017,225749.0
2020-07-30 11:20:00,60.35,60.35,60.13,60.17,174308.0,51.7017,51.7017,51.5132,51.5475,174308.0
2020-07-30 11:30:00,60.18,60.26,60.11,60.13,139706.0,51.556,51.6246,51.496,51.5132,139706.0
2020-07-30 11:40:00,60.12,60.21,60.06,60.2,211707.0,51.5046,51.5817,51.4532,51.5732,211707.0
2020-07-30 11:50:00,60.19,60.22,60.13,60.22,84287.0,51.5646,51.5903,51.5132,51.5903,84287.0
2020-07-30 12:00:00,60.23,60.3,60.21,60.23,104572.0,51.5989,51.6588,51.5817,51.5989,104572.0
2020-07-30 12:10:00,60.23,60.51,60.22,60.48,287413.0,51.5989,51.8387,51.5903,51.813,287413.0
2020-07-30 12:20:00,60.48,60.57,60.47,60.56,168129.0,51.813,51.8901,51.8045,51.8816,168129.0
2020-07-30 12:30:00,60.56,60.59,60.44,60.55,314269.0,51.8816,51.9073,51.7788,51.873,314269.0
2020-07-30 12:40:00,60.55,60.65,60.54,60.64,179420.0,51.873,51.9587,51.8644,51.9501,179420.0
2020-07-30 12:50:00,60.65,60.66,60.56,60.61,156891.0,51.9587,51.9672,51.8816,51.9244,156891.0
2020-07-30 13:00:00,60.61,60.67,60.56,60.58,181311.0,51.9244,51.9758,51.8816,51.8987,181311.0
2020-07-30 13:10:00,60.58,60.62,60.55,60.57,99998.0,51.8987,51.933,51.873,51.8901,99998.0
2020-07-30 13:20:00,60.57,60.58,60.43,60.44,74044.0,51.8901,51.8987,51.7702,51.7788,74044.0
2020-07-30 13:30:00,60.43,60.44,60.37,60.37,180123.0,51.7702,51.7788,51.7188,51.7188,180123.0
2020-07-30 13:40:00,60.38,60.43,60.36,60.39,85066.0,51.7274,51.7702,51.7102,51.7359,85066.0
2020-07-30 13:50:00,60.39,60.44,60.37,60.41,155274.0,51.7359,51.7788,51.7188,51.7531,155274.0
2020-07-30 14:00:00,60.41,60.45,60.36,60.42,331745.0,51.7531,51.7873,51.7102,51.7616,331745.0
2020-07-30 14:10:00,60.42,60.44,60.37,60.39,222453.0,51.7616,51.7788,51.7188,51.7359,222453.0
2020-07-30 14:20:00,60.39,60.49,60.37,60.45,228384.0,51.7359,51.8216,51.7188,51.7873,228384.0
2020-07-30 14:30:00,60.45,60.5,60.39,60.47,270089.0,51.7873,51.8302,51.7359,51.8045,270089.0
2020-07-30 14:40:00,60.47,60.56,60.47,60.49,223752.0,51.8045,51.8816,51.8045,51.8216,223752.0
2020-07-30 14:50:00,60.48,60.53,60.44,60.5,240388.0,51.813,51.8559,51.7788,51.8302,240388.0
2020-07-30 15:00:00,60.5,60.59,60.45,60.52,214546.0,51.8302,51.9073,51.7873,51.8473,214546.0
2020-07-30 15:10:00,60.52,60.63,60.5,60.6,308315.0,51.8473,51.9415,51.8302,51.9158,308315.0
2020-07-30 15:20:00,60.59,60.63,60.52,60.59,305854.0,51.9073,51.9415,51.8473,51.9073,305854.0
2020-07-30 15:30:00,60.59,60.59,60.48,60.48,280239.0,51.9073,51.9073,51.813,51.813,280239.0
2020-07-30 15:40:00,60.48,60.57,60.48,60.56,458483.0,51.813,51.8901,51.813,51.8816,458483.0
2020-07-30 15:50:00,60.55,60.74,60.52,60.71,2156951.0,51.873,52.0358,51.8473,52.0101,2156951.0
2020-07-31 09:30:00,60.57,60.99,60.27,60.87,544525.0,51.8901,52.2499,51.6331,52.1471,544525.0
2020-07-31 09:40:00,60.87,60.88,60.64,60.72,298841.0,52.1471,52.1557,51.9501,52.0186,298841.0
2020-07-31 09:50:00,60.72,60.78,60.6,60.69,287993.0,52.0186,52.07,51.9158,51.9929,287993.0
2020-07-31 10:00:00,60.68,60.86,60.61,60.86,317299.0,51.9844,52.1386,51.9244,52.1386,317299.0
2020-07-31 10:10:00,60.86,60.92,60.6,60.6,251812.0,52.1386,52.19,51.9158,51.9158,251812.0
2020-07-31 10:20:00,60.6,60.68,60.49,60.52,224973.0,51.9158,51.9844,51.8216,51.8473,224973.0
2020-07-31 10:30:00,60.52,60.53,60.39,60.47,249721.0,51.8473,51.8559,51.7359,51.8045,249721.0
2020-07-31 10:40:00,60.45,60.51,60.34,60.4,234286.0,51.7873,51.8387,51.6931,51.7445,234286.0
2020-07-31 10:50:00,60.39,60.47,60.35,60.46,148263.0,51.7359,51.8045,51.7017,51.7959,148263.0
2020-07-31 11:00:00,60.45,60.59,60.4,60.43,142393.0,51.7873,51.9073,51.7445,51.7702,142393.0
2020-07-31 11:10:00,60.44,60.5,60.35,60.5,197851.0,51.7788,51.8302,51.7017,51.8302,197851.0
2020-07-31 11:20:00,60.51,60.51,60.33,60.41,133676.0,51.8387,51.8387,51.6845,51.7531,133676.0
2020-07-31 11:30:00,60.42,60.42,60.25,60.32,150800.0,51.7616,51.7616,51.616,51.676,150800.0
2020-07-31 11:40:00,60.32,60.35,60.27,60.27,107149.0,51.676,51.7017,51.6331,51.6331,107149.0
2020-07-31 11:50:00,60.27,60.35,60.18,60.3,173632.0,51.6331,51.7017,51.556,51.6588,173632.0
2020-07-31 12:00:00,60.3,60.3,60.17,60.22,224656.0,51.6588,51.6588,51.5475,51.5903,224656.0
2020-07-31 12:10:00,60.22,60.25,60.16,60.21,199871.0,51.5903,51.616,51.5389,51.5817,199871.0
2020-07-31 12:20:00,60.22,60.28,60.2,60.23,78163.0,51.5903,51.6417,51.5732,51.5989,78163.0
2020-07-31 12:30:00,60.22,60.23,60.08,60.13,661381.0,51.5903,51.5989,51.4703,51.5132,661381.0
2020-07-31 12:40:00,60.13,60.17,60.1,60.12,292062.0,51.5132,51.5475,51.4875,51.5046,292062.0
2020-07-31 12:50:00,60.12,60.12,59.98,60.01,295350.0,51.5046,51.5046,51.3847,51.4104,295350.0
2020-07-31 13:00:00,60.0,60.09,59.99,60.04,184099.0,51.4018,51.4789,51.3932,51.4361,184099.0
2020-07-31 13:10:00,60.04,60.19,60.03,60.19,261668.0,51.4361,51.5646,51.4275,51.5646,261668.0
2020-07-31 13:20:00,60.19,60.2,60.09,60.17,182494.0,51.5646,51.5732,51.4789,51.5475,182494.0
2020-07-31 13:30:00,60.16,60.19,60.09,60.1,197592.0,51.5389,51.5646,51.4789,51.4875,197592.0
2020-07-31 13:40:00,60.1,60.18,60.1,60.17,149699.0,51.4875,51.556,51.4875,51.5475,149699.0
2020-07-31 13:50:00,60.17,60.26,60.15,60.21,218390.0,51.5475,51.6246,51.5303,51.5817,218390.0
2020-07-31 14:00:00,60.21,60.29,60.2,60.21,184357.0,51.5817,51.6503,51.5732,51.5817,184357.0
2020-07-31 14:10:00,60.22,60.26,60.16,60.16,217852.0,51.5903,51.6246,51.5389,51.5389,217852.0
2020-07-31 14:20:00,60.17,60.19,60.13,60.14,120850.0,51.5475,51.5646,51.5132,51.5218,120850.0
2020-07-31 14:30:00,60.14,60.21,60.11,60.18,148527.0,51.5218,51.5817,51.496,51.556,148527.0
2020-07-31 14:40:00,60.19,60.27,60.15,60.21,175452.0,51.5646,51.6331,51.5303,51.5817,175452.0
2020-07-31 14:50:00,60.21,60.33,60.2,60.29,164743.0,51.5817,51.6845,51.5732,51.6503,164743.0
2020-07-31 15:00:00,60.29,60.38,60.28,60.38,222422.0,51.6503,51.7274,51.6417,51.7274,222422.0
2020-07-31 15:10:00,60.38,60.39,60.3,60.36,280498.0,51.7274,51.7359,51.6588,51.7102,280498.0
2020-07-31 15:20:00,60.36,60.43,60.36,60.42,221458.0,51.7102,51.7702,51.7102,51.7616,221458.0
2020-07-31 15:30:00,60.42,60.56,60.41,60.54,440579.0,51.7616,51.8816,51.7531,51.8644,440579.0
2020-07-31 15:40:00,60.54,60.76,60.5,60.75,574526.0,51.8644,52.0529,51.8302,52.0443,574526.0
2020-07-31 15:50:00,60.75,60.9,60.62,60.87,2172872.0,52.0443,52.1728,51.933,52.1471,2172872.0
2020-08-03 09:30:00,60.79,60.8,60.14,60.15,562225.0,52.0786,52.0872,51.5218,51.5303,562225.0
2020-08-03 09:40:00,60.15,60.15,59.92,60.04,271610.0,51.5303,51.5303,51.3333,51.4361,271610.0
2020-08-03 09:50:00,60.04,60.08,59.89,60.08,177640.0,51.4361,51.4703,51.3076,51.4703,177640.0
2020-08-03 10:00:00,60.09,60.39,60.0,60.36,199036.0,51.4789,51.7359,51.4018,51.7102,199036.0
2020-08-03 10:10:00,60.36,60.54,60.36,60.47,240639.0,51.7102,51.8644,51.7102,51.8045,240639.0
2020-08-03 10:20:00,60.47,60.47,60.32,60.33,325266.0,51.8045,51.8045,51.676,51.6845,325266.0
2020-08-03 10:30:00,60.32,60.37,60.13,60.22,145035.0,51.676,51.7188,51.5132,51.5903,145035.0
2020-08-03 10:40:00,60.22,60.26,60.1,60.14,133405.0,51.5903,51.6246,51.4875,51.5218,133405.0
2020-08-03 10:50:00,60.15,60.17,60.03,60.07,128225.0,51.5303,51.5475,51.4275,51.4618,128225.0
2020-08-03 11:00:00,60.07,60.26,60.06,60.21,180156.0,51.4618,51.6246,51.4532,51.5817,180156.0
2020-08-03 11:10:00,60.2,60.32,60.18,60.25,127987.0,51.5732,51.676,51.556,51.616,127987.0
2020-08-03 11:20:00,60.25,60.27,60.12,60.14,137292.0,51.616,51.6331,51.5046,51.5218,137292.0
2020-08-03 11:30:00,60.15,60.24,60.13,60.22,145653.0,51.5303,51.6074,51.5132,51.5903,145653.0
2020-08-03 11:40:00,60.23,60.27,60.21,60.24,136878.0,51.5989,51.6331,51.5817,51.6074,136878.0
2020-08-03 11:50:00,60.24,60.24,60.05,60.08,126779.0,51.6074,51.6074,51.4446,51.4703,126779.0
2020-08-03 12:00:00,60.08,60.15,60.07,60.14,96662.0,51.4703,51.5303,51.4618,51.5218,96662.0
2020-08-03 12:10:00,60.14,60.17,60.12,60.14,79326.0,51.5218,51.5475,51.5046,51.5218,79326.0
2020-08-03 12:20:00,60.13,60.15,60.02,60.03,100363.0,51.5132,51.5303,51.4189,51.4275,100363.0
2020-08-03 12:30:00,60.03,60.03,59.91,59.93,264287.0,51.4275,51.4275,51.3247,51.3418,264287.0
2020-08-03 12:40:00,59.93,60.0,59.85,59.99,110497.0,51.3418,51.4018,51.2733,51.3932,110497.0
2020-08-03 12:50:00,59.99,60.03,59.95,60.01,98966.0,51.3932,51.4275,51.359,51.4104,98966.0
2020-08-03 13:00:00,60.01,60.05,59.97,59.99,76497.0,51.4104,51.4446,51.3761,51.3932,76497.0
2020-08-03 13:10:00,59.99,60.02,59.94,59.95,69397.0,51.3932,51.4189,51.3504,51.359,69397.0
2020-08-03 13:20:00,59.95,60.1,59.94,60.09,210617.0,51.359,51.4875,51.3504,51.4789,210617.0
2020-08-03 13:30:00,60.09,60.13,60.06,60.09,99321.0,51.4789,51.5132,51.4532,51.4789,99321.0
2020-08-03 13:40:00,60.1,60.13,60.05,60.13,124442.0,51.4875,51.5132,51.4446,51.5132,124442.0
2020-08-03 13:50:00,60.12,60.23,60.12,60.18,140142.0,51.5046,51.5989,51.5046,51.556,140142.0
2020-08-03 14:00:00,60.18,60.28,60.17,60.23,695319.0,51.556,51.6417,51.5475,51.5989,695319.0
2020-08-03 14:10:00,60.23,60.23,60.14,60.18,122054.0,51.5989,51.5989,51.5218,51.556,122054.0
2020-08-03 14:20:00,60.18,60.2,60.1,60.14,101998.0,51.556,51.5732,51.4875,51.5218,101998.0
2020-08-03 14:30:00,60.14,60.17,60.09,60.13,102831.0,51.5218,51.5475,51.4789,51.5132,102831.0
2020-08-03 14:40:00,60.14,60.24,60.1,60.23,135445.0,51.5218,51.6074,51.4875,51.5989,135445.0
2020-08-03 14:50:00,60.23,60.26,60.19,60.21,245397.0,51.5989,51.6246,51.5646,51.5817,245397.0
2020-08-03 15:00:00,60.21,60.22,60.13,60.18,181603.0,51.5817,51.5903,51.5132,51.556,181603.0
2020-08-03 15:10:00,60.18,60.22,60.15,60.18,183527.0,51.556,51.5903,51.5303,51.556,183527.0
2020-08-03 15:20:00,60.18,60.25,60.16,60.23,205888.0,51.556,51.616,51.5389,51.5989,205888.0
2020-08-03 15:30:00,60.23,60.28,60.14,60.22,492414.0,51.5989,51.6417,51.5218,51.5903,492414.0
2020-08-03 15:40:00,60.22,60.23,60.12,60.15,441985.0,51.5903,51.5989,51.5046,51.5303,441985.0
2020-08-03 15:50:00,60.15,60.23,60.13,60.17,1117024.0,51.5303,51.5989,51.5132,51.5475,1117024.0
2020-08-04 09:30:00,60.13,60.35,59.98,60.3,524651.0,51.5132,51.7017,51.3847,51.6588,524651.0
2020-08-04 09:40:00,60.3,60.43,60.22,60.33,241682.0,51.6588,51.7702,51.5903,51.6845,241682.0
2020-08-04 09:50:00,60.33,60.52,60.31,60.44,308035.0,51.6845,51.8473,51.6674,51.7788,308035.0
2020-08-04 10:00:00,60.44,60.48,60.27,60.35,298384.0,51.7788,51.813,51.6331,51.7017,298384.0
2020-08-04 10:10:00,60.36,60.52,60.34,60.51,176550.0,51.7102,51.8473,51.6931,51.8387,176550.0
2020-08-04 10:20:00,60.51,60.59,60.43,60.59,132596.0,51.8387,51.9073,51.7702,51.9073,132596.0
2020-08-04 10:30:00,60.58,60.58,60.43,60.46,116093.0,51.8987,51.8987,51.7702,51.7959,116093.0
2020-08-04 10:40:00,60.46,60.59,60.4,60.56,121593.0,51.7959,51.9073,51.7445,51.8816,121593.0
2020-08-04 10:50:00,60.56,60.59,60.5,60.59,188724.0,51.8816,51.9073,51.8302,51.9073,188724.0
2020-08-04 11:00:00,60.59,60.62,60.47,60.54,327829.0,51.9073,51.933,51.8045,51.8644,327829.0
2020-08-04 11:10:00,60.55,60.62,60.53,60.58,101846.0,51.873,51.933,51.8559,51.8987,101846.0
2020-08-04 11:20:00,60.58,60.87,60.57,60.82,236428.0,51.8987,52.1471,51.8901,52.1043,236428.0
2020-08-04 11:30:00,60.83,60.86,60.79,60.83,208760.0,52.1129,52.1386,52.0786,52.1129,208760.0
2020-08-04 11:40:00,60.83,60.88,60.56,60.77,362244.0,52.1129,52.1557,51.8816,52.0615,362244.0
2020-08-04 11:50:00,60.77,60.91,60.61,60.8,1033543.0,52.0615,52.1814,51.9244,52.0872,1033543.0
2020-08-04 12:00:00,60.79,61.11,60.79,61.0,670766.0,52.0786,52.3527,52.0786,52.2585,670766.0
2020-08-04 12:10:00,61.0,61.0,60.88,60.93,335869.0,52.2585,52.2585,52.1557,52.1985,335869.0
2020-08-04 12:20:00,60.94,60.96,60.82,60.87,380402.0,52.2071,52.2242,52.1043,52.1471,380402.0
2020-08-04 12:30:00,60.87,60.87,60.75,60.79,92007.0,52.1471,52.1471,52.0443,52.0786,92007.0
2020-08-04 12:40:00,60.79,60.81,60.72,60.73,174647.0,52.0786,52.0957,52.0186,52.0272,174647.0
2020-08-04 12:50:00,60.73,60.74,60.62,60.65,212656.0,52.0272,52.0358,51.933,51.9587,212656.0
2020-08-04 13:00:00,60.66,60.66,60.51,60.52,124098.0,51.9672,51.9672,51.8387,51.8473,124098.0
2020-08-04 13:10:00,60.52,60.63,60.51,60.62,339161.0,51.8473,51.9415,51.8387,51.933,339161.0
2020-08-04 13:20:00,60.62,60.68,60.59,60.63,117332.0,51.933,51.9844,51.9073,51.9415,117332.0
2020-08-04 13:30:00,60.63,60.63,60.45,60.48,169000.0,51.9415,51.9415,51.7873,51.813,169000.0
2020-08-04 13:40:00,60.49,60.51,60.42,60.42,130152.0,51.8216,51.8387,51.7616,51.7616,130152.0
2020-08-04 13:50:00,60.43,60.45,60.38,60.43,155991.0,51.7702,51.7873,51.7274,51.7702,155991.0
2020-08-04 14:00:00,60.43,60.48,60.4,60.47,115565.0,51.7702,51.813,51.7445,51.8045,115565.0
2020-08-04 14:10:00,60.47,60.62,60.46,60.57,1095742.0,51.8045,51.933,51.7959,51.8901,1095742.0
2020-08-04 14:20:00,60.57,60.62,60.5,60.52,248581.0,51.8901,51.933,51.8302,51.8473,248581.0
2020-08-04 14:30:00,60.52,60.58,60.45,60.48,178279.0,51.8473,51.8987,51.7873,51.813,178279.0
2020-08-04 14:40:00,60.48,60.58,60.44,60.53,145436.0,51.813,51.8987,51.7788,51.8559,145436.0
2020-08-04 14:50:00,60.53,60.6,60.5,60.58,174759.0,51.8559,51.9158,51.8302,51.8987,174759.0
2020-08-04 15:00:00,60.58,60.62,60.57,60.62,294642.0,51.8987,51.933,51.8901,51.933,294642.0
2020-08-04 15:10:00,60.62,60.64,60.54,60.55,343484.0,51.933,51.9501,51.8644,51.873,343484.0
2020-08-04 15:20:00,60.56,60.61,60.53,60.59,502764.0,51.8816,51.9244,51.8559,51.9073,502764.0
2020-08-04 15:30:00,60.59,60.6,60.52,60.54,595306.0,51.9073,51.9158,51.8473,51.8644,595306.0
2020-08-04 15:40:00,60.54,60.8,60.53,60.8,876840.0,51.8644,52.0872,51.8559,52.0872,876840.0
2020-08-04 15:50:00,60.79,60.86,60.74,60.82,2587585.0,52.0786,52.1386,52.0358,52.1043,2587585.0
2020-08-05 09:30:00,60.96,60.98,60.74,60.94,581903.0,52.2242,52.2414,52.0358,52.2071,581903.0
2020-08-05 09:40:00,60.95,61.0,60.75,60.8,293122.0,52.2157,52.2585,52.0443,52.0872,293122.0
2020-08-05 09:50:00,60.79,60.82,60.67,60.67,306991.0,52.0786,52.1043,51.9758,51.9758,306991.0
2020-08-05 10:00:00,60.68,60.78,60.64,60.67,402621.0,51.9844,52.07,51.9501,51.9758,402621.0
2020-08-05 10:10:00,60.67,60.77,60.57,60.72,210655.0,51.9758,52.0615,51.8901,52.0186,210655.0
2020-08-05 10:20:00,60.72,60.77,60.55,60.59,193408.0,52.0186,52.0615,51.873,51.9073,193408.0
2020-08-05 10:30:00,60.58,60.61,60.46,60.48,185452.0,51.8987,51.9244,51.7959,51.813,185452.0
2020-08-05 10:40:00,60.48,60.59,60.46,60.48,297481.0,51.813,51.9073,51.7959,51.813,297481.0
2020-08-05 10:50:00,60.48,60.49,60.26,60.26,177426.0,51.813,51.8216,51.6246,51.6246,177426.0
2020-08-05 11:00:00,60.25,60.3,60.16,60.28,357183.0,51.616,51.6588,51.5389,51.6417,357183.0
2020-08-05 11:10:00,60.28,60.42,60.24,60.4,304307.0,51.6417,51.7616,51.6074,51.7445,304307.0
2020-08-05 11:20:00,60.41,60.43,60.28,60.29,198357.0,51.7531,51.7702,51.6417,51.6503,198357.0
2020-08-05 11:30:00,60.3,60.31,60.17,60.18,118723.0,51.6588,51.6674,51.5475,51.556,118723.0
2020-08-05 11:40:00,60.19,60.22,60.02,60.03,280865.0,51.5646,51.5903,51.4189,51.4275,280865.0
2020-08-05 11:50:00,60.04,60.07,59.81,59.82,438687.0,51.4361,51.4618,51.239,51.2476,438687.0
2020-08-05 12:00:00,59.82,59.97,59.82,59.96,270990.0,51.2476,51.3761,51.2476,51.3675,270990.0
2020-08-05 12:10:00,59.96,60.02,59.94,59.94,105456.0,51.3675,51.4189,51.3504,51.3504,105456.0
2020-08-05 12:20:00,59.95,59.95,59.86,59.88,237526.0,51.359,51.359,51.2819,51.299,237526.0
2020-08-05 12:30:00,59.88,60.1,59.87,60.06,155581.0,51.299,51.4875,51.2904,51.4532,155581.0
2020-08-05 12:40:00,60.06,60.06,59.97,59.99,69422.0,51.4532,51.4532,51.3761,51.3932,69422.0
2020-08-05 12:50:00,59.99,60.05,59.96,60.01,229240.0,51.3932,51.4446,51.3675,51.4104,229240.0
2020-08-05 13:00:00,60.02,60.05,59.96,60.01,158007.0,51.4189,51.4446,51.3675,51.4104,158007.0
2020-08-05 13:10:00,60.01,60.08,60.01,60.05,183533.0,51.4104,51.4703,51.4104,51.4446,183533.0
2020-08-05 13:20:00,60.04,60.06,59.99,60.01,117579.0,51.4361,51.4532,51.3932,51.4104,117579.0
2020-08-05 13:30:00,60.0,60.05,59.96,60.05,81136.0,51.4018,51.4446,51.3675,51.4446,81136.0
2020-08-05 13:40:00,60.05,60.07,59.99,60.07,93131.0,51.4446,51.4618,51.3932,51.4618,93131.0
2020-08-05 13:50:00,60.08,60.1,60.04,60.06,150727.0,51.4703,51.4875,51.4361,51.4532,150727.0
2020-08-05 14:00:00,60.06,60.1,60.05,60.1,110050.0,51.4532,51.4875,51.4446,51.4875,110050.0
2020-08-05 14:10:00,60.09,60.16,60.09,60.14,142186.0,51.4789,51.5389,51.4789,51.5218,142186.0
2020-08-05 14:20:00,60.14,60.16,60.09,60.14,466459.0,51.5218,51.5389,51.4789,51.5218,466459.0
2020-08-05 14:30:00,60.13,60.16,60.11,60.13,117125.0,51.5132,51.5389,51.496,51.5132,117125.0
2020-08-05 14:40:00,60.13,60.16,60.09,60.11,163721.0,51.5132,51.5389,51.4789,51.496,163721.0
2020-08-05 14:50:00,60.11,60.15,60.09,60.11,141804.0,51.496,51.5303,51.4789,51.496,141804.0
2020-08-05 15:00:00,60.11,60.16,60.11,60.11,196133.0,51.496,51.5389,51.496,51.496,196133.0
2020-08-05 15:10:00,60.11,60.14,60.06,60.08,124459.0,51.496,51.5218,51.4532,51.4703,124459.0
2020-08-05 15:20:00,60.08,60.16,60.06,60.16,165010.0,51.4703,51.5389,51.4532,51.5389,165010.0
2020-08-05 15:30:00,60.16,60.21,60.12,60.16,277185.0,51.5389,51.5817,51.5046,51.5389,277185.0
2020-08-05 15:40:00,60.16,60.19,60.05,60.07,472680.0,51.5389,51.5646,51.4446,51.4618,472680.0
2020-08-05 15:50:00,60.06,60.13,60.03,60.06,2004763.0,51.4532,51.5132,51.4275,51.4532,2004763.0
2020-08-06 09:30:00,59.99,59.99,59.67,59.73,358227.0,51.3932,51.3932,51.1191,51.1705,358227.0
2020-08-06 09:40:00,59.73,60.09,59.73,60.07,681228.0,51.1705,51.4789,51.1705,51.4618,681228.0
2020-08-06 09:50:00,60.07,60.1,59.87,59.92,410685.0,51.4618,51.4875,51.2904,51.3333,410685.0
2020-08-06 10:00:00,59.92,60.13,59.91,60.12,523107.0,51.3333,51.5132,51.3247,51.5046,523107.0
2020-08-06 10:10:00,60.13,60.21,60.03,60.2,273462.0,51.5132,51.5817,51.4275,51.5732,273462.0
2020-08-06 10:20:00,60.21,60.51,60.2,60.45,496468.0,51.5817,51.8387,51.5732,51.7873,496468.0
2020-08-06 10:30:00,60.45,60.48,60.26,60.3,326727.0,51.7873,51.813,51.6246,51.6588,326727.0
2020-08-06 10:40:00,60.3,60.31,60.18,60.3,346621.0,51.6588,51.6674,51.556,51.6588,346621.0
2020-08-06 10:50:00,60.3,60.3,60.2,60.29,307161.0,51.6588,51.6588,51.5732,51.6503,307161.0
2020-08-06 11:00:00,60.29,60.31,60.22,60.23,303885.0,51.6503,51.6674,51.5903,51.5989,303885.0
2020-08-06 11:10:00,60.22,60.22,59.99,60.04,280804.0,51.5903,51.5903,51.3932,51.4361,280804.0
2020-08-06 11:20:00,60.04,60.09,59.96,59.97,122995.0,51.4361,51.4789,51.3675,51.3761,122995.0
2020-08-06 11:30:00,59.97,60.03,59.89,59.91,89103.0,51.3761,51.4275,51.3076,51.3247,89103.0
2020-08-06 11:40:00,59.91,59.94,59.85,59.91,88496.0,51.3247,51.3504,51.2733,51.3247,88496.0
2020-08-06 11:50:00,59.91,59.99,59.9,59.94,58087.0,51.3247,51.3932,51.3161,51.3504,58087.0
2020-08-06 12:00:00,59.94,60.04,59.94,60.04,67445.0,51.3504,51.4361,51.3504,51.4361,67445.0
2020-08-06 12:10:00,60.03,60.13,59.99,59.99,144917.0,51.4275,51.5132,51.3932,51.3932,144917.0
2020-08-06 12:20:00,59.99,60.04,59.98,60.03,186511.0,51.3932,51.4361,51.3847,51.4275,186511.0
2020-08-06 12:30:00,60.03,60.12,60.01,60.1,100466.0,51.4275,51.5046,51.4104,51.4875,100466.0
2020-08-06 12:40:00,60.1,60.18,60.04,60.16,165959.0,51.4875,51.556,51.4361,51.5389,165959.0
2020-08-06 12:50:00,60.16,60.19,60.1,60.14,121943.0,51.5389,51.5646,51.4875,51.5218,121943.0
2020-08-06 13:00:00,60.15,60.21,60.14,60.2,79138.0,51.5303,51.5817,51.5218,51.5732,79138.0
2020-08-06 13:10:00,60.19,60.22,60.16,60.18,46749.0,51.5646,51.5903,51.5389,51.556,46749.0
2020-08-06 13:20:00,60.17,60.26,60.13,60.26,350644.0,51.5475,51.6246,51.5132,51.6246,350644.0
2020-08-06 13:30:00,60.25,60.31,60.22,60.3,53162.0,51.616,51.6674,51.5903,51.6588,53162.0
2020-08-06 13:40:00,60.3,60.33,60.28,60.32,170514.0,51.6588,51.6845,51.6417,51.676,170514.0
2020-08-06 13:50:00,60.31,60.36,60.31,60.35,56616.0,51.6674,51.7102,51.6674,51.7017,56616.0
2020-08-06 14:00:00,60.35,60.42,60.34,60.39,123048.0,51.7017,51.7616,51.6931,51.7359,123048.0
2020-08-06 14:10:00,60.39,60.4,60.29,60.36,254744.0,51.7359,51.7445,51.6503,51.7102,254744.0
2020-08-06 14:20:00,60.35,60.37,60.31,60.32,130664.0,51.7017,51.7188,51.6674,51.676,130664.0
2020-08-06 14:30:00,60.33,60.41,60.32,60.39,144385.0,51.6845,51.7531,51.676,51.7359,144385.0
2020-08-06 14:40:00,60.39,60.39,60.34,60.36,132125.0,51.7359,51.7359,51.6931,51.7102,132125.0
2020-08-06 14:50:00,60.36,60.39,60.33,60.35,134058.0,51.7102,51.7359,51.6845,51.7017,134058.0
2020-08-06 15:00:00,60.36,60.43,60.36,60.39,240169.0,51.7102,51.7702,51.7102,51.7359,240169.0
2020-08-06 15:10:00,60.39,60.42,60.27,60.34,335018.0,51.7359,51.7616,51.6331,51.6931,335018.0
2020-08-06 15:20:00,60.34,60.35,60.25,60.32,370214.0,51.6931,51.7017,51.616,51.676,370214.0
2020-08-06 15:30:00,60.32,60.35,60.24,60.26,278891.0,51.676,51.7017,51.6074,51.6246,278891.0
2020-08-06 15:40:00,60.25,60.31,60.22,60.28,740442.0,51.616,51.6674,51.5903,51.6417,740442.0
2020-08-06 15:50:00,60.27,60.46,60.26,60.38,2397453.0,51.6331,51.7959,51.6246,51.7274,2397453.0
2020-08-07 09:30:00,60.16,60.62,60.15,60.51,453389.0,51.5389,51.933,51.5303,51.8387,453389.0
2020-08-07 09:40:00,60.51,60.71,60.51,60.67,243705.0,51.8387,52.0101,51.8387,51.9758,243705.0
2020-08-07 09:50:00,60.67,60.77,60.57,60.62,246248.0,51.9758,52.0615,51.8901,51.933,246248.0
2020-08-07 10:00:00,60.62,60.76,60.6,60.67,160204.0,51.933,52.0529,51.9158,51.9758,160204.0
2020-08-07 10:10:00,60.67,60.8,60.64,60.77,180388.0,51.9758,52.0872,51.9501,52.0615,180388.0
2020-08-07 10:20:00,60.77,60.82,60.66,60.79,337164.0,52.0615,52.1043,51.9672,52.0786,337164.0
2020-08-07 10:30:00,60.79,61.01,60.77,60.98,184016.0,52.0786,52.2671,52.0615,52.2414,184016.0
2020-08-07 10:40:00,60.98,61.11,60.95,61.09,284577.0,52.2414,52.3527,52.2157,52.3356,284577.0
2020-08-07 10:50:00,61.09,61.18,61.02,61.08,348440.0,52.3356,52.4127,52.2756,52.327,348440.0
2020-08-07 11:00:00,61.08,61.22,61.04,61.19,262803.0,52.327,52.447,52.2928,52.4213,262803.0
2020-08-07 11:10:00,61.18,61.26,61.13,61.22,311311.0,52.4127,52.4813,52.3699,52.447,311311.0
2020-08-07 11:20:00,61.22,61.3,61.2,61.28,292300.0,52.447,52.5155,52.4298,52.4984,292300.0
2020-08-07 11:30:00,61.28,61.41,61.25,61.34,250491.0,52.4984,52.6098,52.4727,52.5498,250491.0
2020-08-07 11:40:00,61.33,61.37,61.27,61.35,177869.0,52.5412,52.5755,52.4898,52.5584,177869.0
2020-08-07 11:50:00,61.36,61.46,61.34,61.45,381685.0,52.5669,52.6526,52.5498,52.644,381685.0
2020-08-07 12:00:00,61.45,61.47,61.39,61.4,307530.0,52.644,52.6612,52.5926,52.6012,307530.0
2020-08-07 12:10:00,61.4,61.43,61.33,61.35,148690.0,52.6012,52.6269,52.5412,52.5584,148690.0
2020-08-07 12:20:00,61.35,61.46,61.33,61.45,99494.0,52.5584,52.6526,52.5412,52.644,99494.0
2020-08-07 12:30:00,61.45,61.49,61.41,61.48,175874.0,52.644,52.6783,52.6098,52.6697,175874.0
2020-08-07 12:40:00,61.48,61.57,61.47,61.53,308439.0,52.6697,52.7468,52.6612,52.7126,308439.0
2020-08-07 12:50:00,61.54,61.67,61.54,61.6,183894.0,52.7211,52.8325,52.7211,52.7725,183894.0
2020-08-07 13:00:00,61.6,61.63,61.54,61.56,451337.0,52.7725,52.7982,52.7211,52.7383,451337.0
2020-08-07 13:10:00,61.56,61.73,61.53,61.66,498918.0,52.7383,52.8839,52.7126,52.8239,498918.0
2020-08-07 13:20:00,61.66,61.69,61.62,61.68,150617.0,52.8239,52.8496,52.7897,52.8411,150617.0
2020-08-07 13:30:00,61.68,61.72,61.55,61.56,323810.0,52.8411,52.8753,52.7297,52.7383,323810.0
2020-08-07 13:40:00,61.57,61.57,61.48,61.5,194897.0,52.7468,52.7468,52.6697,52.6869,194897.0
2020-08-07 13:50:00,61.51,61.52,61.39,61.41,166596.0,52.6954,52.704,52.5926,52.6098,166596.0
2020-08-07 14:00:00,61.41,61.46,61.3,61.33,276297.0,52.6098,52.6526,52.5155,52.5412,276297.0
2020-08-07 14:10:00,61.33,61.39,61.22,61.25,242042.0,52.5412,52.5926,52.447,52.4727,242042.0
2020-08-07 14:20:00,61.26,61.41,61.25,61.34,377377.0,52.4813,52.6098,52.4727,52.5498,377377.0
2020-08-07 14:30:00,61.33,61.46,61.33,61.42,285463.0,52.5412,52.6526,52.5412,52.6183,285463.0
2020-08-07 14:40:00,61.43,61.52,61.39,61.47,343544.0,52.6269,52.704,52.5926,52.6612,343544.0
2020-08-07 14:50:00,61.46,61.52,61.45,61.51,287189.0,52.6526,52.704,52.644,52.6954,287189.0
2020-08-07 15:00:00,61.5,61.62,61.48,61.59,216508.0,52.6869,52.7897,52.6697,52.764,216508.0
2020-08-07 15:10:00,61.6,61.63,61.5,61.55,333612.0,52.7725,52.7982,52.6869,52.7297,333612.0
2020-08-07 15:20:00,61.55,61.61,61.51,61.55,336387.0,52.7297,52.7811,52.6954,52.7297,336387.0
2020-08-07 15:30:00,61.55,61.62,61.49,61.54,320874.0,52.7297,52.7897,52.6783,52.7211,320874.0
2020-08-07 15:40:00,61.54,61.66,61.53,61.63,628430.0,52.7211,52.8239,52.7126,52.7982,628430.0
2020-08-07 15:50:00,61.63,61.64,61.42,61.49,1974975.0,52.7982,52.8068,52.6183,52.6783,1974975.0
2020-08-10 09:30:00,61.69,61.76,61.32,61.45,571802.0,52.8496,52.9096,52.5327,52.644,571802.0
2020-08-10 09:40:00,61.45,61.55,61.33,61.44,201049.0,52.644,52.7297,52.5412,52.6355,201049.0
2020-08-10 09:50:00,61.43,61.57,61.41,61.46,172881.0,52.6269,52.7468,52.6098,52.6526,172881.0
2020-08-10 10:00:00,61.46,61.66,61.38,61.63,229123.0,52.6526,52.8239,52.5841,52.7982,229123.0
2020-08-10 10:10:00,61.63,61.81,61.61,61.81,206463.0,52.7982,52.9524,52.7811,52.9524,206463.0
2020-08-10 10:20:00,61.82,61.95,61.8,61.85,316637.0,52.961,53.0724,52.9439,52.9867,316637.0
2020-08-10 10:30:00,61.85,61.88,61.57,61.58,257442.0,52.9867,53.0124,52.7468,52.7554,257442.0
2020-08-10 10:40:00,61.58,61.64,61.53,61.54,352124.0,52.7554,52.8068,52.7126,52.7211,352124.0
2020-08-10 10:50:00,61.53,61.56,61.32,61.33,354743.0,52.7126,52.7383,52.5327,52.5412,354743.0
2020-08-10 11:00:00,61.33,61.58,61.33,61.51,321167.0,52.5412,52.7554,52.5412,52.6954,321167.0
2020-08-10 11:10:00,61.5,61.61,61.48,61.58,161045.0,52.6869,52.7811,52.6697,52.7554,161045.0
2020-08-10 11:20:00,61.58,61.65,61.55,61.57,213176.0,52.7554,52.8154,52.7297,52.7468,213176.0
2020-08-10 11:30:00,61.58,61.64,61.55,61.59,167060.0,52.7554,52.8068,52.7297,52.764,167060.0
2020-08-10 11:40:00,61.6,61.7,61.59,61.67,154867.0,52.7725,52.8582,52.764,52.8325,154867.0
2020-08-10 11:50:00,61.68,61.68,61.58,61.67,127365.0,52.8411,52.8411,52.7554,52.8325,127365.0
2020-08-10 12:00:00,61.67,61.67,61.58,61.62,77462.0,52.8325,52.8325,52.7554,52.7897,77462.0
2020-08-10 12:10:00,61.62,61.64,61.52,61.53,105928.0,52.7897,52.8068,52.704,52.7126,105928.0
2020-08-10 12:20:00,61.54,61.55,61.44,61.48,99126.0,52.7211,52.7297,52.6355,52.6697,99126.0
2020-08-10 12:30:00,61.48,61.49,61.39,61.44,91917.0,52.6697,52.6783,52.5926,52.6355,91917.0
2020-08-10 12:40:00,61.43,61.5,61.41,61.42,140306.0,52.6269,52.6869,52.6098,52.6183,140306.0
2020-08-10 12:50:00,61.41,61.42,61.32,61.34,126747.0,52.6098,52.6183,52.5327,52.5498,126747.0
2020-08-10 13:00:00,61.34,61.37,61.28,61.29,110459.0,52.5498,52.5755,52.4984,52.507,110459.0
2020-08-10 13:10:00,61.29,61.45,61.27,61.44,121708.0,52.507,52.644,52.4898,52.6355,121708.0
2020-08-10 13:20:00,61.45,61.46,61.31,61.38,181135.0,52.644,52.6526,52.5241,52.5841,181135.0
2020-08-10 13:30:00,61.38,61.42,61.35,61.41,138793.0,52.5841,52.6183,52.5584,52.6098,138793.0
2020-08-10 13:40:00,61.41,61.44,61.39,61.44,121317.0,52.6098,52.6355,52.5926,52.6355,121317.0
2020-08-10 13:50:00,61.44,61.55,61.44,61.52,130367.0,52.6355,52.7297,52.6355,52.704,130367.0
2020-08-10 14:00:00,61.52,61.64,61.51,61.58,120159.0,52.704,52.8068,52.6954,52.7554,120159.0
2020-08-10 14:10:00,61.58,61.6,61.49,61.53,77451.0,52.7554,52.7725,52.6783,52.7126,77451.0
2020-08-10 14:20:00,61.53,61.56,61.49,61.53,118960.0,52.7126,52.7383,52.6783,52.7126,118960.0
2020-08-10 14:30:00,61.53,61.53,61.45,61.45,75734.0,52.7126,52.7126,52.644,52.644,75734.0
2020-08-10 14:40:00,61.46,61.52,61.46,61.5,173387.0,52.6526,52.704,52.6526,52.6869,173387.0
2020-08-10 14:50:00,61.5,61.57,61.49,61.57,209899.0,52.6869,52.7468,52.6783,52.7468,209899.0
2020-08-10 15:00:00,61.56,61.57,61.52,61.56,175727.0,52.7383,52.7468,52.704,52.7383,175727.0
2020-08-10 15:10:00,61.55,61.57,61.49,61.51,183270.0,52.7297,52.7468,52.6783,52.6954,183270.0
2020-08-10 15:20:00,61.5,61.61,61.49,61.57,264423.0,52.6869,52.7811,52.6783,52.7468,264423.0
2020-08-10 15:30:00,61.57,61.57,61.45,61.52,349402.0,52.7468,52.7468,52.644,52.704,349402.0
2020-08-10 15:40:00,61.52,61.54,61.41,61.41,805965.0,52.704,52.7211,52.6098,52.6098,805965.0
2020-08-10 15:50:00,61.42,61.47,61.31,61.45,1410666.0,52.6183,52.6612,52.5241,52.644,1410666.0
2020-08-11 09:30:00,61.54,61.66,61.32,61.56,1473131.0,52.7211,52.8239,52.5327,52.7383,1473131.0
2020-08-11 09:40:00,61.56,61.58,61.36,61.4,845107.0,52.7383,52.7554,52.5669,52.6012,845107.0
2020-08-11 09:50:00,61.42,61.42,61.22,61.31,960251.0,52.6183,52.6183,52.447,52.5241,960251.0
2020-08-11 10:00:00,61.31,61.33,61.04,61.04,1471605.0,52.5241,52.5412,52.2928,52.2928,1471605.0
2020-08-11 10:10:00,61.04,61.09,60.95,60.98,770271.0,52.2928,52.3356,52.2157,52.2414,770271.0
2020-08-11 10:20:00,60.98,61.1,60.88,60.96,1064717.0,52.2414,52.3442,52.1557,52.2242,1064717.0
2020-08-11 10:30:00,60.96,60.96,60.64,60.65,600014.0,52.2242,52.2242,51.9501,51.9587,600014.0
2020-08-11 10:40:00,60.64,60.66,60.47,60.59,352367.0,51.9501,51.9672,51.8045,51.9073,352367.0
2020-08-11 10:50:00,60.6,60.77,60.56,60.66,457368.0,51.9158,52.0615,51.8816,51.9672,457368.0
2020-08-11 11:00:00,60.66,60.67,60.48,60.55,201805.0,51.9672,51.9758,51.813,51.873,201805.0
2020-08-11 11:10:00,60.56,60.61,60.42,60.59,224213.0,51.8816,51.9244,51.7616,51.9073,224213.0
2020-08-11 11:20:00,60.58,60.7,60.58,60.67,460663.0,51.8987,52.0015,51.8987,51.9758,460663.0
2020-08-11 11:30:00,60.68,60.73,60.59,60.63,309218.0,51.9844,52.0272,51.9073,51.9415,309218.0
2020-08-11 11:40:00,60.63,60.64,60.54,60.57,175092.0,51.9415,51.9501,51.8644,51.8901,175092.0
2020-08-11 11:50:00,60.56,60.67,60.56,60.63,216353.0,51.8816,51.9758,51.8816,51.9415,216353.0
2020-08-11 12:00:00,60.63,60.63,60.51,60.53,187122.0,51.9415,51.9415,51.8387,51.8559,187122.0
2020-08-11 12:10:00,60.53,60.54,60.42,60.42,120358.0,51.8559,51.8644,51.7616,51.7616,120358.0
2020-08-11 12:20:00,60.42,60.46,60.38,60.4,247080.0,51.7616,51.7959,51.7274,51.7445,247080.0
2020-08-11 12:30:00,60.4,60.52,60.38,60.46,453952.0,51.7445,51.8473,51.7274,51.7959,453952.0
2020-08-11 12:40:00,60.46,60.46,60.3,60.39,237212.0,51.7959,51.7959,51.6588,51.7359,237212.0
2020-08-11 12:50:00,60.39,60.39,60.33,60.37,161533.0,51.7359,51.7359,51.6845,51.7188,161533.0
2020-08-11 13:00:00,60.37,60.4,60.32,60.38,230569.0,51.7188,51.7445,51.676,51.7274,230569.0
2020-08-11 13:10:00,60.39,60.42,60.31,60.33,265270.0,51.7359,51.7616,51.6674,51.6845,265270.0
2020-08-11 13:20:00,60.33,60.39,60.32,60.34,146827.0,51.6845,51.7359,51.676,51.6931,146827.0
2020-08-11 13:30:00,60.35,60.38,60.3,60.34,196110.0,51.7017,51.7274,51.6588,51.6931,196110.0
2020-08-11 13:40:00,60.34,60.4,60.34,60.37,312686.0,51.6931,51.7445,51.6931,51.7188,312686.0
2020-08-11 13:50:00,60.37,60.38,60.32,60.35,228600.0,51.7188,51.7274,51.676,51.7017,228600.0
2020-08-11 14:00:00,60.36,60.46,60.35,60.46,336377.0,51.7102,51.7959,51.7017,51.7959,336377.0
2020-08-11 14:10:00,60.46,60.52,60.43,60.48,455775.0,51.7959,51.8473,51.7702,51.813,455775.0
2020-08-11 14:20:00,60.48,60.53,60.44,60.47,419289.0,51.813,51.8559,51.7788,51.8045,419289.0
2020-08-11 14:30:00,60.46,60.49,60.37,60.41,245823.0,51.7959,51.8216,51.7188,51.7531,245823.0
2020-08-11 14:40:00,60.41,60.46,60.3,60.32,359276.0,51.7531,51.7959,51.6588,51.676,359276.0
2020-08-11 14:50:00,60.32,60.42,60.3,60.41,177378.0,51.676,51.7616,51.6588,51.7531,177378.0
2020-08-11 15:00:00,60.42,60.47,60.34,60.47,237876.0,51.7616,51.8045,51.6931,51.8045,237876.0
2020-08-11 15:10:00,60.47,60.51,60.17,60.2,998483.0,51.8045,51.8387,51.5475,51.5732,998483.0
2020-08-11 15:20:00,60.19,60.33,60.19,60.3,511157.0,51.5646,51.6845,51.5646,51.6588,511157.0
2020-08-11 15:30:00,60.3,60.3,60.15,60.2,876448.0,51.6588,51.6588,51.5303,51.5732,876448.0
2020-08-11 15:40:00,60.21,60.29,60.18,60.25,844916.0,51.5817,51.6503,51.556,51.616,844916.0
2020-08-11 15:50:00,60.24,60.26,59.97,60.14,4609163.0,51.6074,51.6246,51.3761,51.5218,4609163.0
2020-08-12 09:30:00,60.32,60.63,60.32,60.62,715125.0,51.676,51.9415,51.676,51.933,715125.0
2020-08-12 09:40:00,60.61,60.61,60.39,60.4,453076.0,51.9244,51.9244,51.7359,51.7445,453076.0
2020-08-12 09:50:00,60.4,60.71,60.3,60.7,580678.0,51.7445,52.0101,51.6588,52.0015,580678.0
2020-08-12 10:00:00,60.7,60.9,60.68,60.9,297743.0,52.0015,52.1728,51.9844,52.1728,297743.0
2020-08-12 10:10:00,60.9,60.91,60.69,60.73,254234.0,52.1728,52.1814,51.9929,52.0272,254234.0
2020-08-12 10:20:00,60.72,60.81,60.65,60.73,189469.0,52.0186,52.0957,51.9587,52.0272,189469.0
2020-08-12 10:30:00,60.73,60.98,60.72,60.96,159777.0,52.0272,52.2414,52.0186,52.2242,159777.0
2020-08-12 10:40:00,60.97,61.06,60.86,60.86,853147.0,52.2328,52.3099,52.1386,52.1386,853147.0
2020-08-12 10:50:00,60.87,60.9,60.8,60.87,801201.0,52.1471,52.1728,52.0872,52.1471,801201.0
2020-08-12 11:00:00,60.87,60.99,60.78,60.83,385384.0,52.1471,52.2499,52.07,52.1129,385384.0
2020-08-12 11:10:00,60.83,60.93,60.8,60.91,380938.0,52.1129,52.1985,52.0872,52.1814,380938.0
2020-08-12 11:20:00,60.91,61.07,60.89,61.0,171590.0,52.1814,52.3185,52.1643,52.2585,171590.0
2020-08-12 11:30:00,61.01,61.16,61.0,61.12,276779.0,52.2671,52.3956,52.2585,52.3613,276779.0
2020-08-12 11:40:00,61.12,61.13,60.98,61.01,266128.0,52.3613,52.3699,52.2414,52.2671,266128.0
2020-08-12 11:50:00,61.02,61.14,61.01,61.1,182157.0,52.2756,52.3784,52.2671,52.3442,182157.0
2020-08-12 12:00:00,61.1,61.24,61.1,61.22,278281.0,52.3442,52.4641,52.3442,52.447,278281.0
2020-08-12 12:10:00,61.22,61.3,61.21,61.27,145309.0,52.447,52.5155,52.4384,52.4898,145309.0
2020-08-12 12:20:00,61.28,61.34,61.24,61.33,156177.0,52.4984,52.5498,52.4641,52.5412,156177.0
2020-08-12 12:30:00,61.34,61.34,61.22,61.24,161203.0,52.5498,52.5498,52.447,52.4641,161203.0
2020-08-12 12:40:00,61.24,61.3,61.21,61.21,166990.0,52.4641,52.5155,52.4384,52.4384,166990.0
2020-08-12 12:50:00,61.2,61.23,61.04,61.06,1314925.0,52.4298,52.4555,52.2928,52.3099,1314925.0
2020-08-12 13:00:00,61.07,61.17,61.05,61.13,181181.0,52.3185,52.4041,52.3013,52.3699,181181.0
2020-08-12 13:10:00,61.14,61.2,61.08,61.15,470817.0,52.3784,52.4298,52.327,52.387,470817.0
2020-08-12 13:20:00,61.16,61.17,61.01,61.03,212593.0,52.3956,52.4041,52.2671,52.2842,212593.0
2020-08-12 13:30:00,61.03,61.2,61.03,61.15,153467.0,52.2842,52.4298,52.2842,52.387,153467.0
2020-08-12 13:40:00,61.16,61.21,61.13,61.18,161655.0,52.3956,52.4384,52.3699,52.4127,161655.0
2020-08-12 13:50:00,61.18,61.3,61.17,61.28,179077.0,52.4127,52.5155,52.4041,52.4984,179077.0
2020-08-12 14:00:00,61.28,61.32,61.03,61.25,286270.0,52.4984,52.5327,52.2842,52.4727,286270.0
2020-08-12 14:10:00,61.26,61.35,61.25,61.32,175846.0,52.4813,52.5584,52.4727,52.5327,175846.0
2020-08-12 14:20:00,61.32,61.37,61.29,61.34,369062.0,52.5327,52.5755,52.507,52.5498,369062.0
2020-08-12 14:30:00,61.34,61.4,61.33,61.33,210160.0,52.5498,52.6012,52.5412,52.5412,210160.0
2020-08-12 14:40:00,61.34,61.39,61.27,61.33,464787.0,52.5498,52.5926,52.4898,52.5412,464787.0
2020-08-12 14:50:00,61.32,61.42,61.31,61.37,244951.0,52.5327,52.6183,52.5241,52.5755,244951.0
2020-08-12 15:00:00,61.36,61.37,61.26,61.27,305169.0,52.5669,52.5755,52.4813,52.4898,305169.0
2020-08-12 15:10:00,61.27,61.32,61.2,61.25,629275.0,52.4898,52.5327,52.4298,52.4727,629275.0
2020-08-12 15:20:00,61.24,61.32,61.22,61.22,225010.0,52.4641,52.5327,52.447,52.447,225010.0
2020-08-12 15:30:00,61.22,61.23,61.09,61.2,331771.0,52.447,52.4555,52.3356,52.4298,331771.0
2020-08-12 15:40:00,61.2,61.24,61.11,61.12,1019267.0,52.4298,52.4641,52.3527,52.3613,1019267.0
2020-08-12 15:50:00,61.12,61.13,60.96,61.01,1877313.0,52.3613,52.3699,52.2242,52.2671,1877313.0
2020-08-13 09:30:00,60.76,60.79,60.49,60.62,416916.0,52.0529,52.0786,51.8216,51.933,416916.0
2020-08-13 09:40:00,60.62,60.9,60.61,60.86,497159.0,51.933,52.1728,51.9244,52.1386,497159.0
2020-08-13 09:50:00,60.86,60.95,60.83,60.87,274311.0,52.1386,52.2157,52.1129,52.1471,274311.0
2020-08-13 10:00:00,60.87,60.9,60.77,60.86,196041.0,52.1471,52.1728,52.0615,52.1386,196041.0
2020-08-13 10:10:00,60.86,61.04,60.85,61.02,289845.0,52.1386,52.2928,52.13,52.2756,289845.0
2020-08-13 10:20:00,61.01,61.03,60.81,60.81,214845.0,52.2671,52.2842,52.0957,52.0957,214845.0
2020-08-13 10:30:00,60.8,60.91,60.79,60.82,173432.0,52.0872,52.1814,52.0786,52.1043,173432.0
2020-08-13 10:40:00,60.82,60.94,60.78,60.93,235694.0,52.1043,52.2071,52.07,52.1985,235694.0
2020-08-13 10:50:00,60.93,60.99,60.89,60.96,238280.0,52.1985,52.2499,52.1643,52.2242,238280.0
2020-08-13 11:00:00,60.96,60.97,60.81,60.82,423318.0,52.2242,52.2328,52.0957,52.1043,423318.0
2020-08-13 11:10:00,60.81,60.88,60.76,60.82,360711.0,52.0957,52.1557,52.0529,52.1043,360711.0
2020-08-13 11:20:00,60.82,60.83,60.75,60.78,113183.0,52.1043,52.1129,52.0443,52.07,113183.0
2020-08-13 11:30:00,60.77,60.79,60.69,60.72,122620.0,52.0615,52.0786,51.9929,52.0186,122620.0
2020-08-13 11:40:00,60.73,60.81,60.72,60.76,160120.0,52.0272,52.0957,52.0186,52.0529,160120.0
2020-08-13 11:50:00,60.76,60.8,60.72,60.74,180051.0,52.0529,52.0872,52.0186,52.0358,180051.0
2020-08-13 12:00:00,60.74,60.81,60.71,60.8,112108.0,52.0358,52.0957,52.0101,52.0872,112108.0
2020-08-13 12:10:00,60.8,60.81,60.62,60.63,153825.0,52.0872,52.0957,51.933,51.9415,153825.0
2020-08-13 12:20:00,60.64,60.64,60.51,60.51,169114.0,51.9501,51.9501,51.8387,51.8387,169114.0
2020-08-13 12:30:00,60.52,60.55,60.44,60.55,403665.0,51.8473,51.873,51.7788,51.873,403665.0
2020-08-13 12:40:00,60.55,60.62,60.52,60.61,118164.0,51.873,51.933,51.8473,51.9244,118164.0
2020-08-13 12:50:00,60.61,60.78,60.59,60.76,93591.0,51.9244,52.07,51.9073,52.0529,93591.0
2020-08-13 13:00:00,60.78,60.82,60.75,60.77,126590.0,52.07,52.1043,52.0443,52.0615,126590.0
2020-08-13 13:10:00,60.77,60.84,60.73,60.84,193415.0,52.0615,52.1214,52.0272,52.1214,193415.0
2020-08-13 13:20:00,60.84,61.02,60.81,61.0,377065.0,52.1214,52.2756,52.0957,52.2585,377065.0
2020-08-13 13:30:00,61.0,61.01,60.85,60.94,294497.0,52.2585,52.2671,52.13,52.2071,294497.0
2020-08-13 13:40:00,60.94,60.98,60.91,60.95,132998.0,52.2071,52.2414,52.1814,52.2157,132998.0
2020-08-13 13:50:00,60.95,60.99,60.9,60.92,128011.0,52.2157,52.2499,52.1728,52.19,128011.0
2020-08-13 14:00:00,60.91,60.99,60.81,60.98,453163.0,52.1814,52.2499,52.0957,52.2414,453163.0
2020-08-13 14:10:00,60.98,61.01,60.8,60.83,242620.0,52.2414,52.2671,52.0872,52.1129,242620.0
2020-08-13 14:20:00,60.83,60.92,60.76,60.87,623312.0,52.1129,52.19,52.0529,52.1471,623312.0
2020-08-13 14:30:00,60.87,60.88,60.77,60.8,226424.0,52.1471,52.1557,52.0615,52.0872,226424.0
2020-08-13 14:40:00,60.79,60.85,60.72,60.8,279189.0,52.0786,52.13,52.0186,52.0872,279189.0
2020-08-13 14:50:00,60.81,60.81,60.67,60.73,435132.0,52.0957,52.0957,51.9758,52.0272,435132.0
2020-08-13 15:00:00,60.73,60.75,60.66,60.68,272937.0,52.0272,52.0443,51.9672,51.9844,272937.0
2020-08-13 15:10:00,60.68,60.7,60.61,60.69,231091.0,51.9844,52.0015,51.9244,51.9929,231091.0
2020-08-13 15:20:00,60.7,60.82,60.7,60.82,188157.0,52.0015,52.1043,52.0015,52.1043,188157.0
2020-08-13 15:30:00,60.82,60.83,60.7,60.73,345724.0,52.1043,52.1129,52.0015,52.0272,345724.0
2020-08-13 15:40:00,60.73,60.79,60.68,60.79,689725.0,52.0272,52.0786,51.9844,52.0786,689725.0
2020-08-13 15:50:00,60.78,60.96,60.77,60.88,2571084.0,52.07,52.2242,52.0615,52.1557,2571084.0
2020-08-14 09:30:00,60.78,60.79,60.23,60.31,412187.0,52.07,52.0786,51.5989,51.6674,412187.0
2020-08-14 09:40:00,60.31,60.75,60.26,60.75,184109.0,51.6674,52.0443,51.6246,52.0443,184109.0
2020-08-14 09:50:00,60.75,60.86,60.7,60.77,146542.0,52.0443,52.1386,52.0015,52.0615,146542.0
2020-08-14 10:00:00,60.78,60.85,60.7,60.82,107208.0,52.07,52.13,52.0015,52.1043,107208.0
2020-08-14 10:10:00,60.82,60.82,60.61,60.65,333965.0,52.1043,52.1043,51.9244,51.9587,333965.0
2020-08-14 10:20:00,60.66,60.75,60.64,60.72,169017.0,51.9672,52.0443,51.9501,52.0186,169017.0
2020-08-14 10:30:00,60.72,60.86,60.71,60.78,240762.0,52.0186,52.1386,52.0101,52.07,240762.0
2020-08-14 10:40:00,60.79,60.81,60.67,60.68,135827.0,52.0786,52.0957,51.9758,51.9844,135827.0
2020-08-14 10:50:00,60.67,60.69,60.6,60.61,337195.0,51.9758,51.9929,51.9158,51.9244,337195.0
2020-08-14 11:00:00,60.61,60.64,60.55,60.58,291694.0,51.9244,51.9501,51.873,51.8987,291694.0
2020-08-14 11:10:00,60.57,60.6,60.49,60.55,102831.0,51.8901,51.9158,51.8216,51.873,102831.0
2020-08-14 11:20:00,60.56,60.6,60.48,60.5,96453.0,51.8816,51.9158,51.813,51.8302,96453.0
2020-08-14 11:30:00,60.51,60.63,60.5,60.55,159945.0,51.8387,51.9415,51.8302,51.873,159945.0
2020-08-14 11:40:00,60.56,60.64,60.53,60.61,136333.0,51.8816,51.9501,51.8559,51.9244,136333.0
2020-08-14 11:50:00,60.62,60.62,60.53,60.57,128736.0,51.933,51.933,51.8559,51.8901,128736.0
2020-08-14 12:00:00,60.57,60.58,60.49,60.51,113280.0,51.8901,51.8987,51.8216,51.8387,113280.0
2020-08-14 12:10:00,60.51,60.52,60.37,60.4,98465.0,51.8387,51.8473,51.7188,51.7445,98465.0
2020-08-14 12:20:00,60.4,60.47,60.38,60.4,317396.0,51.7445,51.8045,51.7274,51.7445,317396.0
2020-08-14 12:30:00,60.4,60.42,60.34,60.34,165441.0,51.7445,51.7616,51.6931,51.6931,165441.0
2020-08-14 12:40:00,60.34,60.35,60.28,60.35,157862.0,51.6931,51.7017,51.6417,51.7017,157862.0
2020-08-14 12:50:00,60.35,60.38,60.33,60.34,68201.0,51.7017,51.7274,51.6845,51.6931,68201.0
2020-08-14 13:00:00,60.34,60.44,60.32,60.4,68656.0,51.6931,51.7788,51.676,51.7445,68656.0
2020-08-14 13:10:00,60.39,60.47,60.38,60.44,89352.0,51.7359,51.8045,51.7274,51.7788,89352.0
2020-08-14 13:20:00,60.44,60.45,60.36,60.38,63608.0,51.7788,51.7873,51.7102,51.7274,63608.0
2020-08-14 13:30:00,60.38,60.44,60.38,60.42,100651.0,51.7274,51.7788,51.7274,51.7616,100651.0
2020-08-14 13:40:00,60.42,60.52,60.41,60.51,216250.0,51.7616,51.8473,51.7531,51.8387,216250.0
2020-08-14 13:50:00,60.52,60.52,60.48,60.48,105391.0,51.8473,51.8473,51.813,51.813,105391.0
2020-08-14 14:00:00,60.47,60.48,60.41,60.44,94619.0,51.8045,51.813,51.7531,51.7788,94619.0
2020-08-14 14:10:00,60.44,60.47,60.43,60.47,102242.0,51.7788,51.8045,51.7702,51.8045,102242.0
2020-08-14 14:20:00,60.47,60.51,60.45,60.47,120397.0,51.8045,51.8387,51.7873,51.8045,120397.0
2020-08-14 14:30:00,60.48,60.49,60.44,60.47,189844.0,51.813,51.8216,51.7788,51.8045,189844.0
2020-08-14 14:40:00,60.46,60.47,60.39,60.4,180136.0,51.7959,51.8045,51.7359,51.7445,180136.0
2020-08-14 14:50:00,60.41,60.46,60.39,60.43,185226.0,51.7531,51.7959,51.7359,51.7702,185226.0
2020-08-14 15:00:00,60.42,60.45,60.4,60.4,100844.0,51.7616,51.7873,51.7445,51.7445,100844.0
2020-08-14 15:10:00,60.4,60.4,60.3,60.31,208958.0,51.7445,51.7445,51.6588,51.6674,208958.0
2020-08-14 15:20:00,60.32,60.36,60.28,60.35,186729.0,51.676,51.7102,51.6417,51.7017,186729.0
2020-08-14 15:30:00,60.34,60.39,60.25,60.29,383805.0,51.6931,51.7359,51.616,51.6503,383805.0
2020-08-14 15:40:00,60.28,60.38,60.23,60.24,277092.0,51.6417,51.7274,51.5989,51.6074,277092.0
2020-08-14 15:50:00,60.24,60.4,60.22,60.37,1163039.0,51.6074,51.7445,51.5903,51.7188,1163039.0
2020-08-17 09:30:00,60.43,60.43,60.07,60.19,822118.0,51.7702,51.7702,51.4618,51.5646,822118.0
2020-08-17 09:40:00,60.19,60.36,60.19,60.31,208078.0,51.5646,51.7102,51.5646,51.6674,208078.0
2020-08-17 09:50:00,60.33,60.38,60.28,60.37,126214.0,51.6845,51.7274,51.6417,51.7188,126214.0
2020-08-17 10:00:00,60.37,60.42,60.24,60.37,141777.0,51.7188,51.7616,51.6074,51.7188,141777.0
2020-08-17 10:10:00,60.38,60.49,60.36,60.41,103218.0,51.7274,51.8216,51.7102,51.7531,103218.0
2020-08-17 10:20:00,60.42,60.63,60.41,60.6,165656.0,51.7616,51.9415,51.7531,51.9158,165656.0
2020-08-17 10:30:00,60.6,60.63,60.53,60.57,120221.0,51.9158,51.9415,51.8559,51.8901,120221.0
2020-08-17 10:40:00,60.57,60.68,60.57,60.62,113858.0,51.8901,51.9844,51.8901,51.933,113858.0
2020-08-17 10:50:00,60.62,60.7,60.59,60.61,99522.0,51.933,52.0015,51.9073,51.9244,99522.0
2020-08-17 11:00:00,60.61,60.7,60.55,60.69,148327.0,51.9244,52.0015,51.873,51.9929,148327.0
2020-08-17 11:10:00,60.69,60.75,60.68,60.7,83213.0,51.9929,52.0443,51.9844,52.0015,83213.0
2020-08-17 11:20:00,60.69,60.83,60.68,60.8,157062.0,51.9929,52.1129,51.9844,52.0872,157062.0
2020-08-17 11:30:00,60.81,60.82,60.65,60.65,115991.0,52.0957,52.1043,51.9587,51.9587,115991.0
2020-08-17 11:40:00,60.65,60.7,60.61,60.63,67937.0,51.9587,52.0015,51.9244,51.9415,67937.0
2020-08-17 11:50:00,60.63,60.64,60.56,60.62,111823.0,51.9415,51.9501,51.8816,51.933,111823.0
2020-08-17 12:00:00,60.62,60.65,60.52,60.52,36426.0,51.933,51.9587,51.8473,51.8473,36426.0
2020-08-17 12:10:00,60.52,60.53,60.48,60.52,65368.0,51.8473,51.8559,51.813,51.8473,65368.0
2020-08-17 12:20:00,60.51,60.51,60.45,60.5,81021.0,51.8387,51.8387,51.7873,51.8302,81021.0
2020-08-17 12:30:00,60.51,60.54,60.48,60.5,71103.0,51.8387,51.8644,51.813,51.8302,71103.0
2020-08-17 12:40:00,60.5,60.61,60.47,60.61,81609.0,51.8302,51.9244,51.8045,51.9244,81609.0
2020-08-17 12:50:00,60.6,60.61,60.54,60.57,131360.0,51.9158,51.9244,51.8644,51.8901,131360.0
2020-08-17 13:00:00,60.56,60.57,60.48,60.5,67947.0,51.8816,51.8901,51.813,51.8302,67947.0
2020-08-17 13:10:00,60.49,60.51,60.4,60.41,73684.0,51.8216,51.8387,51.7445,51.7531,73684.0
2020-08-17 13:20:00,60.4,60.45,60.38,60.41,181630.0,51.7445,51.7873,51.7274,51.7531,181630.0
2020-08-17 13:30:00,60.41,60.5,60.39,60.47,73073.0,51.7531,51.8302,51.7359,51.8045,73073.0
2020-08-17 13:40:00,60.47,60.51,60.44,60.51,82742.0,51.8045,51.8387,51.7788,51.8387,82742.0
2020-08-17 13:50:00,60.51,60.59,60.48,60.51,98665.0,51.8387,51.9073,51.813,51.8387,98665.0
2020-08-17 14:00:00,60.51,60.54,60.46,60.48,54615.0,51.8387,51.8644,51.7959,51.813,54615.0
2020-08-17 14:10:00,60.48,60.51,60.42,60.46,189649.0,51.813,51.8387,51.7616,51.7959,189649.0
2020-08-17 14:20:00,60.46,60.47,60.42,60.44,59654.0,51.7959,51.8045,51.7616,51.7788,59654.0
2020-08-17 14:30:00,60.44,60.44,60.38,60.4,68662.0,51.7788,51.7788,51.7274,51.7445,68662.0
2020-08-17 14:40:00,60.4,60.43,60.37,60.38,97576.0,51.7445,51.7702,51.7188,51.7274,97576.0
2020-08-17 14:50:00,60.37,60.38,60.29,60.3,71295.0,51.7188,51.7274,51.6503,51.6588,71295.0
2020-08-17 15:00:00,60.3,60.35,60.29,60.33,193389.0,51.6588,51.7017,51.6503,51.6845,193389.0
2020-08-17 15:10:00,60.33,60.39,60.3,60.35,239676.0,51.6845,51.7359,51.6588,51.7017,239676.0
2020-08-17 15:20:00,60.35,60.38,60.31,60.36,187509.0,51.7017,51.7274,51.6674,51.7102,187509.0
2020-08-17 15:30:00,60.36,60.4,60.34,60.36,135119.0,51.7102,51.7445,51.6931,51.7102,135119.0
2020-08-17 15:40:00,60.37,60.4,60.3,60.38,282356.0,51.7188,51.7445,51.6588,51.7274,282356.0
2020-08-17 15:50:00,60.37,60.4,60.26,60.3,1003936.0,51.7188,51.7445,51.6246,51.6588,1003936.0
2020-08-18 09:30:00,60.26,60.48,60.23,60.39,294095.0,51.6246,51.813,51.5989,51.7359,294095.0
2020-08-18 09:40:00,60.39,60.5,60.39,60.45,170825.0,51.7359,51.8302,51.7359,51.7873,170825.0
2020-08-18 09:50:00,60.44,60.47,60.28,60.32,136887.0,51.7788,51.8045,51.6417,51.676,136887.0
2020-08-18 10:00:00,60.33,60.34,60.09,60.09,173322.0,51.6845,51.6931,51.4789,51.4789,173322.0
2020-08-18 10:10:00,60.09,60.11,59.99,60.1,155341.0,51.4789,51.496,51.3932,51.4875,155341.0
2020-08-18 10:20:00,60.11,60.25,60.03,60.23,300037.0,51.496,51.616,51.4275,51.5989,300037.0
2020-08-18 10:30:00,60.23,60.29,60.19,60.25,166147.0,51.5989,51.6503,51.5646,51.616,166147.0
2020-08-18 10:40:00,60.26,60.28,60.0,60.02,288935.0,51.6246,51.6417,51.4018,51.4189,288935.0
2020-08-18 10:50:00,60.01,60.05,59.91,59.93,843157.0,51.4104,51.4446,51.3247,51.3418,843157.0
2020-08-18 11:00:00,59.93,59.94,59.86,59.89,494191.0,51.3418,51.3504,51.2819,51.3076,494191.0
2020-08-18 11:10:00,59.89,59.9,59.71,59.81,553117.0,51.3076,51.3161,51.1534,51.239,553117.0
2020-08-18 11:20:00,59.81,59.94,59.8,59.94,283023.0,51.239,51.3504,51.2305,51.3504,283023.0
2020-08-18 11:30:00,59.94,60.02,59.91,59.93,123459.0,51.3504,51.4189,51.3247,51.3418,123459.0
2020-08-18 11:40:00,59.93,60.0,59.93,59.99,115387.0,51.3418,51.4018,51.3418,51.3932,115387.0
2020-08-18 11:50:00,60.0,60.06,59.99,60.05,63937.0,51.4018,51.4532,51.3932,51.4446,63937.0
2020-08-18 12:00:00,60.05,60.09,59.94,59.98,95114.0,51.4446,51.4789,51.3504,51.3847,95114.0
2020-08-18 12:10:00,59.97,59.97,59.9,59.91,152185.0,51.3761,51.3761,51.3161,51.3247,152185.0
2020-08-18 12:20:00,59.91,59.98,59.9,59.98,158429.0,51.3247,51.3847,51.3161,51.3847,158429.0
2020-08-18 12:30:00,59.98,60.06,59.95,60.06,263456.0,51.3847,51.4532,51.359,51.4532,263456.0
2020-08-18 12:40:00,60.05,60.09,60.01,60.03,132406.0,51.4446,51.4789,51.4104,51.4275,132406.0
2020-08-18 12:50:00,60.03,60.04,59.99,60.02,119853.0,51.4275,51.4361,51.3932,51.4189,119853.0
2020-08-18 13:00:00,60.02,60.02,59.89,59.93,75158.0,51.4189,51.4189,51.3076,51.3418,75158.0
2020-08-18 13:10:00,59.93,59.96,59.9,59.94,73135.0,51.3418,51.3675,51.3161,51.3504,73135.0
2020-08-18 13:20:00,59.94,59.94,59.86,59.89,132142.0,51.3504,51.3504,51.2819,51.3076,132142.0
2020-08-18 13:30:00,59.89,59.91,59.82,59.9,244632.0,51.3076,51.3247,51.2476,51.3161,244632.0
2020-08-18 13:40:00,59.89,59.95,59.85,59.93,287046.0,51.3076,51.359,51.2733,51.3418,287046.0
2020-08-18 13:50:00,59.93,59.97,59.89,59.94,460291.0,51.3418,51.3761,51.3076,51.3504,460291.0
2020-08-18 14:00:00,59.94,60.05,59.94,60.04,396018.0,51.3504,51.4446,51.3504,51.4361,396018.0
2020-08-18 14:10:00,60.04,60.06,60.0,60.03,143270.0,51.4361,51.4532,51.4018,51.4275,143270.0
2020-08-18 14:20:00,60.03,60.07,60.01,60.05,100668.0,51.4275,51.4618,51.4104,51.4446,100668.0
2020-08-18 14:30:00,60.05,60.13,60.04,60.12,130618.0,51.4446,51.5132,51.4361,51.5046,130618.0
2020-08-18 14:40:00,60.13,60.16,60.07,60.15,119260.0,51.5132,51.5389,51.4618,51.5303,119260.0
2020-08-18 14:50:00,60.16,60.26,60.16,60.26,96072.0,51.5389,51.6246,51.5389,51.6246,96072.0
2020-08-18 15:00:00,60.25,60.28,60.17,60.18,162179.0,51.616,51.6417,51.5475,51.556,162179.0
2020-08-18 15:10:00,60.18,60.2,60.1,60.15,129560.0,51.556,51.5732,51.4875,51.5303,129560.0
2020-08-18 15:20:00,60.15,60.19,60.1,60.14,196325.0,51.5303,51.5646,51.4875,51.5218,196325.0
2020-08-18 15:30:00,60.13,60.17,60.09,60.12,227420.0,51.5132,51.5475,51.4789,51.5046,227420.0
2020-08-18 15:40:00,60.11,60.15,60.09,60.13,375085.0,51.496,51.5303,51.4789,51.5132,375085.0
2020-08-18 15:50:00,60.12,60.16,59.97,60.01,3010587.0,51.5046,51.5389,51.3761,51.4104,3010587.0
2020-08-19 09:30:00,60.18,60.19,59.82,59.98,521673.0,51.556,51.5646,51.2476,51.3847,521673.0
2020-08-19 09:40:00,60.0,60.15,59.96,60.1,447020.0,51.4018,51.5303,51.3675,51.4875,447020.0
2020-08-19 09:50:00,60.11,60.21,60.0,60.01,182643.0,51.496,51.5817,51.4018,51.4104,182643.0
2020-08-19 10:00:00,60.01,60.02,59.88,59.98,201450.0,51.4104,51.4189,51.299,51.3847,201450.0
2020-08-19 10:10:00,59.99,60.06,59.87,59.87,112866.0,51.3932,51.4532,51.2904,51.2904,112866.0
2020-08-19 10:20:00,59.87,59.93,59.85,59.87,162150.0,51.2904,51.3418,51.2733,51.2904,162150.0
2020-08-19 10:30:00,59.88,59.88,59.74,59.78,241258.0,51.299,51.299,51.1791,51.2133,241258.0
2020-08-19 10:40:00,59.78,59.87,59.77,59.8,284186.0,51.2133,51.2904,51.2048,51.2305,284186.0
2020-08-19 10:50:00,59.79,59.89,59.73,59.79,249475.0,51.2219,51.3076,51.1705,51.2219,249475.0
2020-08-19 11:00:00,59.77,59.96,59.74,59.95,192842.0,51.2048,51.3675,51.1791,51.359,192842.0
2020-08-19 11:10:00,59.94,60.01,59.92,59.99,223540.0,51.3504,51.4104,51.3333,51.3932,223540.0
2020-08-19 11:20:00,59.99,60.02,59.92,59.94,210659.0,51.3932,51.4189,51.3333,51.3504,210659.0
2020-08-19 11:30:00,59.94,59.98,59.87,59.97,207714.0,51.3504,51.3847,51.2904,51.3761,207714.0
2020-08-19 11:40:00,59.97,60.02,59.94,60.02,180760.0,51.3761,51.4189,51.3504,51.4189,180760.0
2020-08-19 11:50:00,60.02,60.09,59.97,59.98,123449.0,51.4189,51.4789,51.3761,51.3847,123449.0
2020-08-19 12:00:00,59.99,60.0,59.92,59.94,168270.0,51.3932,51.4018,51.3333,51.3504,168270.0
2020-08-19 12:10:00,59.94,60.03,59.9,60.02,158919.0,51.3504,51.4275,51.3161,51.4189,158919.0
2020-08-19 12:20:00,60.03,60.04,59.96,60.03,100184.0,51.4275,51.4361,51.3675,51.4275,100184.0
2020-08-19 12:30:00,60.04,60.13,60.02,60.1,85888.0,51.4361,51.5132,51.4189,51.4875,85888.0
2020-08-19 12:40:00,60.1,60.11,60.02,60.03,80288.0,51.4875,51.496,51.4189,51.4275,80288.0
2020-08-19 12:50:00,60.03,60.07,60.0,60.02,55622.0,51.4275,51.4618,51.4018,51.4189,55622.0
2020-08-19 13:00:00,60.01,60.12,60.0,60.1,85005.0,51.4104,51.5046,51.4018,51.4875,85005.0
2020-08-19 13:10:00,60.1,60.11,60.04,60.07,67150.0,51.4875,51.496,51.4361,51.4618,67150.0
2020-08-19 13:20:00,60.06,60.06,59.93,59.97,282595.0,51.4532,51.4532,51.3418,51.3761,282595.0
2020-08-19 13:30:00,59.97,60.04,59.97,60.04,59880.0,51.3761,51.4361,51.3761,51.4361,59880.0
2020-08-19 13:40:00,60.04,60.11,60.04,60.07,92884.0,51.4361,51.496,51.4361,51.4618,92884.0
2020-08-19 13:50:00,60.07,60.11,60.05,60.05,98646.0,51.4618,51.496,51.4446,51.4446,98646.0
2020-08-19 14:00:00,60.05,60.13,60.01,60.05,141046.0,51.4446,51.5132,51.4104,51.4446,141046.0
2020-08-19 14:10:00,60.05,60.07,59.96,60.01,170655.0,51.4446,51.4618,51.3675,51.4104,170655.0
2020-08-19 14:20:00,60.02,60.11,60.01,60.03,309007.0,51.4189,51.496,51.4104,51.4275,309007.0
2020-08-19 14:30:00,60.04,60.06,59.97,60.0,193831.0,51.4361,51.4532,51.3761,51.4018,193831.0
2020-08-19 14:40:00,60.0,60.01,59.93,59.96,100020.0,51.4018,51.4104,51.3418,51.3675,100020.0
2020-08-19 14:50:00,59.97,60.03,59.96,59.99,124454.0,51.3761,51.4275,51.3675,51.3932,124454.0
2020-08-19 15:00:00,59.99,60.06,59.94,60.05,154468.0,51.3932,51.4532,51.3504,51.4446,154468.0
2020-08-19 15:10:00,60.05,60.07,59.99,60.01,211370.0,51.4446,51.4618,51.3932,51.4104,211370.0
2020-08-19 15:20:00,60.01,60.02,59.91,59.95,197543.0,51.4104,51.4189,51.3247,51.359,197543.0
2020-08-19 15:30:00,59.95,60.01,59.93,59.96,286000.0,51.359,51.4104,51.3418,51.3675,286000.0
2020-08-19 15:40:00,59.97,59.98,59.76,59.77,449595.0,51.3761,51.3847,51.1962,51.2048,449595.0
2020-08-19 15:50:00,59.77,59.94,59.73,59.85,1145705.0,51.2048,51.3504,51.1705,51.2733,1145705.0
2020-08-20 09:30:00,59.61,59.91,59.36,59.72,682692.0,51.0677,51.3247,50.8535,51.1619,682692.0
2020-08-20 09:40:00,59.73,59.78,59.56,59.57,213825.0,51.1705,51.2133,51.0249,51.0334,213825.0
2020-08-20 09:50:00,59.56,59.64,59.53,59.53,287996.0,51.0249,51.0934,50.9992,50.9992,287996.0
2020-08-20 10:00:00,59.52,59.62,59.45,59.53,246316.0,50.9906,51.0763,50.9306,50.9992,246316.0
2020-08-20 10:10:00,59.53,59.7,59.5,59.7,149044.0,50.9992,51.1448,50.9735,51.1448,149044.0
2020-08-20 10:20:00,59.7,59.73,59.65,59.72,164090.0,51.1448,51.1705,51.102,51.1619,164090.0
2020-08-20 10:30:00,59.72,59.75,59.66,59.66,89153.0,51.1619,51.1876,51.1105,51.1105,89153.0
2020-08-20 10:40:00,59.66,59.66,59.5,59.61,80968.0,51.1105,51.1105,50.9735,51.0677,80968.0
2020-08-20 10:50:00,59.61,59.67,59.6,59.62,158368.0,51.0677,51.1191,51.0591,51.0763,158368.0
2020-08-20 11:00:00,59.61,59.67,59.6,59.64,72068.0,51.0677,51.1191,51.0591,51.0934,72068.0
2020-08-20 11:10:00,59.64,59.75,59.63,59.74,136002.0,51.0934,51.1876,51.0848,51.1791,136002.0
2020-08-20 11:20:00,59.74,59.8,59.68,59.7,117789.0,51.1791,51.2305,51.1277,51.1448,117789.0
2020-08-20 11:30:00,59.69,59.74,59.67,59.72,118789.0,51.1362,51.1791,51.1191,51.1619,118789.0
2020-08-20 11:40:00,59.72,59.75,59.7,59.73,102716.0,51.1619,51.1876,51.1448,51.1705,102716.0
2020-08-20 11:50:00,59.73,59.74,59.66,59.67,110473.0,51.1705,51.1791,51.1105,51.1191,110473.0
2020-08-20 12:00:00,59.67,59.68,59.54,59.54,132691.0,51.1191,51.1277,51.0077,51.0077,132691.0
2020-08-20 12:10:00,59.54,59.62,59.49,59.61,173019.0,51.0077,51.0763,50.9649,51.0677,173019.0
2020-08-20 12:20:00,59.61,59.69,59.61,59.67,63816.0,51.0677,51.1362,51.0677,51.1191,63816.0
2020-08-20 12:30:00,59.67,59.68,59.53,59.54,59503.0,51.1191,51.1277,50.9992,51.0077,59503.0
2020-08-20 12:40:00,59.54,59.54,59.4,59.41,88922.0,51.0077,51.0077,50.8878,50.8964,88922.0
2020-08-20 12:50:00,59.41,59.43,59.36,59.38,99820.0,50.8964,50.9135,50.8535,50.8707,99820.0
2020-08-20 13:00:00,59.38,59.39,59.25,59.29,166386.0,50.8707,50.8792,50.7593,50.7936,166386.0
2020-08-20 13:10:00,59.29,59.31,59.26,59.28,95375.0,50.7936,50.8107,50.7679,50.785,95375.0
2020-08-20 13:20:00,59.27,59.31,59.21,59.22,218719.0,50.7764,50.8107,50.725,50.7336,218719.0
2020-08-20 13:30:00,59.22,59.24,59.16,59.24,198308.0,50.7336,50.7507,50.6822,50.7507,198308.0
2020-08-20 13:40:00,59.24,59.42,59.23,59.4,242383.0,50.7507,50.9049,50.7422,50.8878,242383.0
2020-08-20 13:50:00,59.4,59.42,59.34,59.37,139511.0,50.8878,50.9049,50.8364,50.8621,139511.0
2020-08-20 14:00:00,59.37,59.39,59.26,59.28,125417.0,50.8621,50.8792,50.7679,50.785,125417.0
2020-08-20 14:10:00,59.27,59.31,59.24,59.26,168500.0,50.7764,50.8107,50.7507,50.7679,168500.0
2020-08-20 14:20:00,59.27,59.36,59.24,59.32,346898.0,50.7764,50.8535,50.7507,50.8193,346898.0
2020-08-20 14:30:00,59.32,59.36,59.32,59.33,271169.0,50.8193,50.8535,50.8193,50.8278,271169.0
2020-08-20 14:40:00,59.33,59.37,59.31,59.36,225197.0,50.8278,50.8621,50.8107,50.8535,225197.0
2020-08-20 14:50:00,59.36,59.43,59.34,59.42,275890.0,50.8535,50.9135,50.8364,50.9049,275890.0
2020-08-20 15:00:00,59.41,59.48,59.41,59.46,357939.0,50.8964,50.9563,50.8964,50.9392,357939.0
2020-08-20 15:10:00,59.46,59.46,59.34,59.34,262675.0,50.9392,50.9392,50.8364,50.8364,262675.0
2020-08-20 15:20:00,59.35,59.37,59.28,59.3,314315.0,50.845,50.8621,50.785,50.8021,314315.0
2020-08-20 15:30:00,59.3,59.34,59.26,59.28,449622.0,50.8021,50.8364,50.7679,50.785,449622.0
2020-08-20 15:40:00,59.28,59.39,59.25,59.33,965335.0,50.785,50.8792,50.7593,50.8278,965335.0
2020-08-20 15:50:00,59.32,59.4,59.29,59.32,2336873.0,50.8193,50.8878,50.7936,50.8193,2336873.0
2020-08-21 09:30:00,59.37,59.44,59.12,59.2,454431.0,50.8621,50.9221,50.6479,50.7165,454431.0
2020-08-21 09:40:00,59.21,59.35,59.2,59.3,201531.0,50.725,50.845,50.7165,50.8021,201531.0
2020-08-21 09:50:00,59.31,59.37,59.22,59.24,324844.0,50.8107,50.8621,50.7336,50.7507,324844.0
2020-08-21 10:00:00,59.25,59.41,59.25,59.34,170090.0,50.7593,50.8964,50.7593,50.8364,170090.0
2020-08-21 10:10:00,59.33,59.34,58.92,58.93,284617.0,50.8278,50.8364,50.4766,50.4851,284617.0
2020-08-21 10:20:00,58.92,58.97,58.88,58.93,466007.0,50.4766,50.5194,50.4423,50.4851,466007.0
2020-08-21 10:30:00,58.93,59.0,58.9,58.95,114565.0,50.4851,50.5451,50.4594,50.5023,114565.0
2020-08-21 10:40:00,58.95,59.0,58.9,58.92,146308.0,50.5023,50.5451,50.4594,50.4766,146308.0
2020-08-21 10:50:00,58.91,58.97,58.84,58.88,174186.0,50.468,50.5194,50.408,50.4423,174186.0
2020-08-21 11:00:00,58.88,58.98,58.82,58.98,136250.0,50.4423,50.528,50.3909,50.528,136250.0
2020-08-21 11:10:00,58.98,59.09,58.97,59.09,79340.0,50.528,50.6222,50.5194,50.6222,79340.0
2020-08-21 11:20:00,59.09,59.12,58.98,59.01,101990.0,50.6222,50.6479,50.528,50.5537,101990.0
2020-08-21 11:30:00,59.02,59.22,59.01,59.22,187418.0,50.5622,50.7336,50.5537,50.7336,187418.0
2020-08-21 11:40:00,59.21,59.28,59.18,59.23,175289.0,50.725,50.785,50.6993,50.7422,175289.0
2020-08-21 11:50:00,59.23,59.29,59.22,59.24,158884.0,50.7422,50.7936,50.7336,50.7507,158884.0
2020-08-21 12:00:00,59.25,59.27,59.17,59.26,172365.0,50.7593,50.7764,50.6908,50.7679,172365.0
2020-08-21 12:10:00,59.26,59.34,59.25,59.33,87421.0,50.7679,50.8364,50.7593,50.8278,87421.0
2020-08-21 12:20:00,59.32,59.34,59.29,59.31,92163.0,50.8193,50.8364,50.7936,50.8107,92163.0
2020-08-21 12:30:00,59.31,59.34,59.26,59.28,99344.0,50.8107,50.8364,50.7679,50.785,99344.0
2020-08-21 12:40:00,59.28,59.28,59.16,59.17,120283.0,50.785,50.785,50.6822,50.6908,120283.0
2020-08-21 12:50:00,59.16,59.17,59.12,59.15,424615.0,50.6822,50.6908,50.6479,50.6736,424615.0
2020-08-21 13:00:00,59.15,59.3,59.15,59.3,143407.0,50.6736,50.8021,50.6736,50.8021,143407.0
2020-08-21 13:10:00,59.3,59.31,59.27,59.3,145045.0,50.8021,50.8107,50.7764,50.8021,145045.0
2020-08-21 13:20:00,59.3,59.31,59.25,59.27,137909.0,50.8021,50.8107,50.7593,50.7764,137909.0
2020-08-21 13:30:00,59.27,59.34,59.26,59.33,119282.0,50.7764,50.8364,50.7679,50.8278,119282.0
2020-08-21 13:40:00,59.32,59.37,59.31,59.35,160091.0,50.8193,50.8621,50.8107,50.845,160091.0
2020-08-21 13:50:00,59.35,59.45,59.34,59.42,251236.0,50.845,50.9306,50.8364,50.9049,251236.0
2020-08-21 14:00:00,59.42,59.42,59.35,59.37,88364.0,50.9049,50.9049,50.845,50.8621,88364.0
2020-08-21 14:10:00,59.37,59.39,59.26,59.27,128953.0,50.8621,50.8792,50.7679,50.7764,128953.0
2020-08-21 14:20:00,59.27,59.35,59.27,59.35,53510.0,50.7764,50.845,50.7764,50.845,53510.0
2020-08-21 14:30:00,59.35,59.45,59.35,59.45,91650.0,50.845,50.9306,50.845,50.9306,91650.0
2020-08-21 14:40:00,59.44,59.46,59.36,59.37,216761.0,50.9221,50.9392,50.8535,50.8621,216761.0
2020-08-21 14:50:00,59.38,59.42,59.34,59.39,126381.0,50.8707,50.9049,50.8364,50.8792,126381.0
2020-08-21 15:00:00,59.38,59.5,59.37,59.46,207205.0,50.8707,50.9735,50.8621,50.9392,207205.0
2020-08-21 15:10:00,59.47,59.53,59.42,59.48,189085.0,50.9478,50.9992,50.9049,50.9563,189085.0
2020-08-21 15:20:00,59.48,59.5,59.41,59.45,271956.0,50.9563,50.9735,50.8964,50.9306,271956.0
2020-08-21 15:30:00,59.45,59.51,59.4,59.44,435686.0,50.9306,50.982,50.8878,50.9221,435686.0
2020-08-21 15:40:00,59.44,59.47,59.42,59.43,492543.0,50.9221,50.9478,50.9049,50.9135,492543.0
2020-08-21 15:50:00,59.42,59.48,59.38,59.41,1208218.0,50.9049,50.9563,50.8707,50.8964,1208218.0
2020-08-24 09:30:00,59.59,59.59,59.27,59.3,389957.0,51.0506,51.0506,50.7764,50.8021,389957.0
2020-08-24 09:40:00,59.29,59.32,59.2,59.23,154426.0,50.7936,50.8193,50.7165,50.7422,154426.0
2020-08-24 09:50:00,59.22,59.42,59.2,59.27,156811.0,50.7336,50.9049,50.7165,50.7764,156811.0
2020-08-24 10:00:00,59.27,59.37,59.26,59.31,153891.0,50.7764,50.8621,50.7679,50.8107,153891.0
2020-08-24 10:10:00,59.32,59.34,59.07,59.11,185644.0,50.8193,50.8364,50.6051,50.6394,185644.0
2020-08-24 10:20:00,59.1,59.16,59.04,59.13,189325.0,50.6308,50.6822,50.5794,50.6565,189325.0
2020-08-24 10:30:00,59.13,59.24,59.09,59.09,135102.0,50.6565,50.7507,50.6222,50.6222,135102.0
2020-08-24 10:40:00,59.1,59.31,59.09,59.3,147394.0,50.6308,50.8107,50.6222,50.8021,147394.0
2020-08-24 10:50:00,59.31,59.52,59.31,59.49,394004.0,50.8107,50.9906,50.8107,50.9649,394004.0
2020-08-24 11:00:00,59.49,59.51,59.42,59.44,120352.0,50.9649,50.982,50.9049,50.9221,120352.0
2020-08-24 11:10:00,59.44,59.48,59.4,59.47,87377.0,50.9221,50.9563,50.8878,50.9478,87377.0
2020-08-24 11:20:00,59.47,59.56,59.46,59.53,124467.0,50.9478,51.0249,50.9392,50.9992,124467.0
2020-08-24 11:30:00,59.53,59.58,59.47,59.48,147124.0,50.9992,51.042,50.9478,50.9563,147124.0
2020-08-24 11:40:00,59.48,59.48,59.3,59.34,130416.0,50.9563,50.9563,50.8021,50.8364,130416.0
2020-08-24 11:50:00,59.34,59.48,59.31,59.33,97898.0,50.8364,50.9563,50.8107,50.8278,97898.0
2020-08-24 12:00:00,59.33,59.41,59.3,59.38,52048.0,50.8278,50.8964,50.8021,50.8707,52048.0
2020-08-24 12:10:00,59.38,59.42,59.33,59.38,67581.0,50.8707,50.9049,50.8278,50.8707,67581.0
2020-08-24 12:20:00,59.38,59.49,59.37,59.49,58173.0,50.8707,50.9649,50.8621,50.9649,58173.0
2020-08-24 12:30:00,59.49,59.57,59.49,59.55,88414.0,50.9649,51.0334,50.9649,51.0163,88414.0
2020-08-24 12:40:00,59.55,59.57,59.49,59.52,76856.0,51.0163,51.0334,50.9649,50.9906,76856.0
2020-08-24 12:50:00,59.52,59.61,59.5,59.55,168389.0,50.9906,51.0677,50.9735,51.0163,168389.0
2020-08-24 13:00:00,59.55,59.58,59.52,59.56,65802.0,51.0163,51.042,50.9906,51.0249,65802.0
2020-08-24 13:10:00,59.57,59.61,59.52,59.61,115174.0,51.0334,51.0677,50.9906,51.0677,115174.0
2020-08-24 13:20:00,59.61,59.66,59.59,59.64,136637.0,51.0677,51.1105,51.0506,51.0934,136637.0
2020-08-24 13:30:00,59.64,59.76,59.64,59.74,79148.0,51.0934,51.1962,51.0934,51.1791,79148.0
2020-08-24 13:40:00,59.74,59.81,59.72,59.81,277713.0,51.1791,51.239,51.1619,51.239,277713.0
2020-08-24 13:50:00,59.81,59.83,59.76,59.82,115976.0,51.239,51.2562,51.1962,51.2476,115976.0
2020-08-24 14:00:00,59.82,59.86,59.79,59.84,112488.0,51.2476,51.2819,51.2219,51.2647,112488.0
2020-08-24 14:10:00,59.84,59.87,59.81,59.82,92944.0,51.2647,51.2904,51.239,51.2476,92944.0
2020-08-24 14:20:00,59.83,59.9,59.82,59.89,70432.0,51.2562,51.3161,51.2476,51.3076,70432.0
2020-08-24 14:30:00,59.88,59.94,59.86,59.89,199969.0,51.299,51.3504,51.2819,51.3076,199969.0
2020-08-24 14:40:00,59.89,59.89,59.82,59.83,75684.0,51.3076,51.3076,51.2476,51.2562,75684.0
2020-08-24 14:50:00,59.83,59.9,59.81,59.86,92319.0,51.2562,51.3161,51.239,51.2819,92319.0
2020-08-24 15:00:00,59.85,59.9,59.84,59.88,101542.0,51.2733,51.3161,51.2647,51.299,101542.0
2020-08-24 15:10:00,59.87,59.89,59.8,59.81,111200.0,51.2904,51.3076,51.2305,51.239,111200.0
2020-08-24 15:20:00,59.82,59.87,59.81,59.85,202168.0,51.2476,51.2904,51.239,51.2733,202168.0
2020-08-24 15:30:00,59.85,59.92,59.84,59.9,195176.0,51.2733,51.3333,51.2647,51.3161,195176.0
2020-08-24 15:40:00,59.9,59.95,59.84,59.9,286263.0,51.3161,51.359,51.2647,51.3161,286263.0
2020-08-24 15:50:00,59.91,59.96,59.84,59.94,978011.0,51.3247,51.3675,51.2647,51.3504,978011.0
2020-08-25 09:30:00,60.07,60.07,59.59,59.62,539959.0,51.4618,51.4618,51.0506,51.0763,539959.0
2020-08-25 09:40:00,59.62,59.79,59.6,59.63,304476.0,51.0763,51.2219,51.0591,51.0848,304476.0
2020-08-25 09:50:00,59.62,59.73,59.46,59.46,255639.0,51.0763,51.1705,50.9392,50.9392,255639.0
2020-08-25 10:00:00,59.46,59.48,59.34,59.36,440212.0,50.9392,50.9563,50.8364,50.8535,440212.0
2020-08-25 10:10:00,59.36,59.44,59.33,59.39,300166.0,50.8535,50.9221,50.8278,50.8792,300166.0
2020-08-25 10:20:00,59.38,59.5,59.38,59.45,220202.0,50.8707,50.9735,50.8707,50.9306,220202.0
2020-08-25 10:30:00,59.44,59.47,59.37,59.46,170669.0,50.9221,50.9478,50.8621,50.9392,170669.0
2020-08-25 10:40:00,59.45,59.5,59.37,59.38,229693.0,50.9306,50.9735,50.8621,50.8707,229693.0
2020-08-25 10:50:00,59.39,59.4,59.26,59.26,205724.0,50.8792,50.8878,50.7679,50.7679,205724.0
2020-08-25 11:00:00,59.25,59.34,59.24,59.27,284877.0,50.7593,50.8364,50.7507,50.7764,284877.0
2020-08-25 11:10:00,59.27,59.36,59.19,59.2,195420.0,50.7764,50.8535,50.7079,50.7165,195420.0
2020-08-25 11:20:00,59.2,59.4,59.17,59.38,188233.0,50.7165,50.8878,50.6908,50.8707,188233.0
2020-08-25 11:30:00,59.39,59.43,59.32,59.37,261676.0,50.8792,50.9135,50.8193,50.8621,261676.0
2020-08-25 11:40:00,59.37,59.45,59.35,59.36,121579.0,50.8621,50.9306,50.845,50.8535,121579.0
2020-08-25 11:50:00,59.36,59.41,59.35,59.38,122972.0,50.8535,50.8964,50.845,50.8707,122972.0
2020-08-25 12:00:00,59.39,59.42,59.33,59.41,120152.0,50.8792,50.9049,50.8278,50.8964,120152.0
2020-08-25 12:10:00,59.4,59.44,59.35,59.43,200537.0,50.8878,50.9221,50.845,50.9135,200537.0
2020-08-25 12:20:00,59.42,59.43,59.39,59.4,88535.0,50.9049,50.9135,50.8792,50.8878,88535.0
2020-08-25 12:30:00,59.4,59.42,59.31,59.41,204773.0,50.8878,50.9049,50.8107,50.8964,204773.0
2020-08-25 12:40:00,59.41,59.43,59.37,59.39,99018.0,50.8964,50.9135,50.8621,50.8792,99018.0
2020-08-25 12:50:00,59.38,59.39,59.32,59.33,84126.0,50.8707,50.8792,50.8193,50.8278,84126.0
2020-08-25 13:00:00,59.33,59.35,59.28,59.33,99099.0,50.8278,50.845,50.785,50.8278,99099.0
2020-08-25 13:10:00,59.33,59.42,59.3,59.39,75737.0,50.8278,50.9049,50.8021,50.8792,75737.0
2020-08-25 13:20:00,59.38,59.39,59.33,59.36,80042.0,50.8707,50.8792,50.8278,50.8535,80042.0
2020-08-25 13:30:00,59.37,59.39,59.3,59.31,97949.0,50.8621,50.8792,50.8021,50.8107,97949.0
2020-08-25 13:40:00,59.31,59.36,59.29,59.32,117067.0,50.8107,50.8535,50.7936,50.8193,117067.0
2020-08-25 13:50:00,59.32,59.33,59.27,59.32,139678.0,50.8193,50.8278,50.7764,50.8193,139678.0
2020-08-25 14:00:00,59.31,59.38,59.3,59.33,157928.0,50.8107,50.8707,50.8021,50.8278,157928.0
2020-08-25 14:10:00,59.34,59.36,59.3,59.36,279569.0,50.8364,50.8535,50.8021,50.8535,279569.0
2020-08-25 14:20:00,59.36,59.38,59.31,59.33,69924.0,50.8535,50.8707,50.8107,50.8278,69924.0
2020-08-25 14:30:00,59.34,59.39,59.33,59.38,150714.0,50.8364,50.8792,50.8278,50.8707,150714.0
2020-08-25 14:40:00,59.38,59.44,59.37,59.4,150336.0,50.8707,50.9221,50.8621,50.8878,150336.0
2020-08-25 14:50:00,59.4,59.44,59.37,59.4,135166.0,50.8878,50.9221,50.8621,50.8878,135166.0
2020-08-25 15:00:00,59.4,59.42,59.33,59.41,91128.0,50.8878,50.9049,50.8278,50.8964,91128.0
2020-08-25 15:10:00,59.41,59.42,59.35,59.39,211905.0,50.8964,50.9049,50.845,50.8792,211905.0
2020-08-25 15:20:00,59.39,59.43,59.37,59.42,315807.0,50.8792,50.9135,50.8621,50.9049,315807.0
2020-08-25 15:30:00,59.41,59.46,59.4,59.44,289596.0,50.8964,50.9392,50.8878,50.9221,289596.0
2020-08-25 15:40:00,59.44,59.51,59.41,59.48,310364.0,50.9221,50.982,50.8964,50.9563,310364.0
2020-08-25 15:50:00,59.48,59.48,59.36,59.4,1954215.0,50.9563,50.9563,50.8535,50.8878,1954215.0
2020-08-26 09:30:00,59.16,59.2,58.49,58.64,890787.0,50.6822,50.7165,50.1082,50.2367,890787.0
2020-08-26 09:40:00,58.64,58.98,58.64,58.98,283921.0,50.2367,50.528,50.2367,50.528,283921.0
2020-08-26 09:50:00,58.98,59.11,58.96,58.99,169865.0,50.528,50.6394,50.5108,50.5365,169865.0
2020-08-26 10:00:00,58.99,59.05,58.85,58.89,192804.0,50.5365,50.588,50.4166,50.4509,192804.0
2020-08-26 10:10:00,58.9,58.91,58.76,58.82,231182.0,50.4594,50.468,50.3395,50.3909,231182.0
2020-08-26 10:20:00,58.82,58.95,58.81,58.87,238075.0,50.3909,50.5023,50.3823,50.4337,238075.0
2020-08-26 10:30:00,58.86,58.97,58.84,58.95,255946.0,50.4252,50.5194,50.408,50.5023,255946.0
2020-08-26 10:40:00,58.94,58.94,58.76,58.77,218680.0,50.4937,50.4937,50.3395,50.3481,218680.0
2020-08-26 10:50:00,58.76,58.76,58.63,58.65,242159.0,50.3395,50.3395,50.2281,50.2453,242159.0
2020-08-26 11:00:00,58.65,58.72,58.53,58.71,257992.0,50.2453,50.3052,50.1425,50.2967,257992.0
2020-08-26 11:10:00,58.7,58.78,58.58,58.61,342794.0,50.2881,50.3566,50.1853,50.211,342794.0
2020-08-26 11:20:00,58.62,58.62,58.56,58.57,252448.0,50.2196,50.2196,50.1682,50.1767,252448.0
2020-08-26 11:30:00,58.57,58.6,58.49,58.53,408461.0,50.1767,50.2024,50.1082,50.1425,408461.0
2020-08-26 11:40:00,58.54,58.6,58.5,58.6,182215.0,50.151,50.2024,50.1168,50.2024,182215.0
2020-08-26 11:50:00,58.61,58.66,58.59,58.6,136557.0,50.211,50.2538,50.1939,50.2024,136557.0
2020-08-26 12:00:00,58.6,58.73,58.6,58.69,161911.0,50.2024,50.3138,50.2024,50.2795,161911.0
2020-08-26 12:10:00,58.68,58.68,58.57,58.61,202122.0,50.271,50.271,50.1767,50.211,202122.0
2020-08-26 12:20:00,58.61,58.63,58.57,58.6,85903.0,50.211,50.2281,50.1767,50.2024,85903.0
2020-08-26 12:30:00,58.6,58.63,58.57,58.6,172700.0,50.2024,50.2281,50.1767,50.2024,172700.0
2020-08-26 12:40:00,58.59,58.68,58.58,58.65,220312.0,50.1939,50.271,50.1853,50.2453,220312.0
2020-08-26 12:50:00,58.65,58.72,58.64,58.66,151206.0,50.2453,50.3052,50.2367,50.2538,151206.0
2020-08-26 13:00:00,58.67,58.72,58.62,58.68,103326.0,50.2624,50.3052,50.2196,50.271,103326.0
2020-08-26 13:10:00,58.69,58.69,58.62,58.67,131853.0,50.2795,50.2795,50.2196,50.2624,131853.0
2020-08-26 13:20:00,58.67,58.68,58.6,58.64,138907.0,50.2624,50.271,50.2024,50.2367,138907.0
2020-08-26 13:30:00,58.64,58.66,58.6,58.65,122596.0,50.2367,50.2538,50.2024,50.2453,122596.0
2020-08-26 13:40:00,58.65,58.66,58.58,58.6,172684.0,50.2453,50.2538,50.1853,50.2024,172684.0
2020-08-26 13:50:00,58.6,58.62,58.51,58.54,165083.0,50.2024,50.2196,50.1253,50.151,165083.0
2020-08-26 14:00:00,58.54,58.64,58.52,58.61,268118.0,50.151,50.2367,50.1339,50.211,268118.0
2020-08-26 14:10:00,58.62,58.65,58.57,58.63,164277.0,50.2196,50.2453,50.1767,50.2281,164277.0
2020-08-26 14:20:00,58.62,58.68,58.61,58.68,107428.0,50.2196,50.271,50.211,50.271,107428.0
2020-08-26 14:30:00,58.68,58.69,58.6,58.68,186172.0,50.271,50.2795,50.2024,50.271,186172.0
2020-08-26 14:40:00,58.67,58.76,58.67,58.73,182774.0,50.2624,50.3395,50.2624,50.3138,182774.0
2020-08-26 14:50:00,58.73,58.83,58.72,58.76,197582.0,50.3138,50.3995,50.3052,50.3395,197582.0
2020-08-26 15:00:00,58.76,58.77,58.7,58.75,310504.0,50.3395,50.3481,50.2881,50.3309,310504.0
2020-08-26 15:10:00,58.75,58.82,58.71,58.73,121280.0,50.3309,50.3909,50.2967,50.3138,121280.0
2020-08-26 15:20:00,58.73,58.83,58.73,58.8,160863.0,50.3138,50.3995,50.3138,50.3738,160863.0
2020-08-26 15:30:00,58.8,58.84,58.74,58.77,441160.0,50.3738,50.408,50.3224,50.3481,441160.0
2020-08-26 15:40:00,58.77,58.8,58.68,58.68,442238.0,50.3481,50.3738,50.271,50.271,442238.0
2020-08-26 15:50:00,58.69,58.72,58.61,58.69,1786789.0,50.2795,50.3052,50.211,50.2795,1786789.0
2020-08-27 09:30:00,58.88,59.26,58.86,59.16,800385.0,50.4423,50.7679,50.4252,50.6822,800385.0
2020-08-27 09:40:00,59.15,59.22,58.88,58.97,771012.0,50.6736,50.7336,50.4423,50.5194,771012.0
2020-08-27 09:50:00,58.98,59.24,58.94,59.19,555287.0,50.528,50.7507,50.4937,50.7079,555287.0
2020-08-27 10:00:00,59.2,59.32,58.94,58.96,479450.0,50.7165,50.8193,50.4937,50.5108,479450.0
2020-08-27 10:10:00,58.96,59.04,58.85,58.89,598574.0,50.5108,50.5794,50.4166,50.4509,598574.0
2020-08-27 10:20:00,58.89,59.25,58.88,59.14,593917.0,50.4509,50.7593,50.4423,50.6651,593917.0
2020-08-27 10:30:00,59.14,59.22,59.06,59.06,423431.0,50.6651,50.7336,50.5965,50.5965,423431.0
2020-08-27 10:40:00,59.06,59.07,58.81,58.85,427134.0,50.5965,50.6051,50.3823,50.4166,427134.0
2020-08-27 10:50:00,58.84,58.93,58.73,58.74,481608.0,50.408,50.4851,50.3138,50.3224,481608.0
2020-08-27 11:00:00,58.74,58.84,58.67,58.76,448817.0,50.3224,50.408,50.2624,50.3395,448817.0
2020-08-27 11:10:00,58.75,58.77,58.66,58.66,516473.0,50.3309,50.3481,50.2538,50.2538,516473.0
2020-08-27 11:20:00,58.66,58.74,58.59,58.66,393002.0,50.2538,50.3224,50.1939,50.2538,393002.0
2020-08-27 11:30:00,58.66,58.76,58.64,58.64,323579.0,50.2538,50.3395,50.2367,50.2367,323579.0
2020-08-27 11:40:00,58.63,58.72,58.63,58.69,346210.0,50.2281,50.3052,50.2281,50.2795,346210.0
2020-08-27 11:50:00,58.69,58.8,58.67,58.78,351246.0,50.2795,50.3738,50.2624,50.3566,351246.0
2020-08-27 12:00:00,58.78,58.79,58.63,58.67,257143.0,50.3566,50.3652,50.2281,50.2624,257143.0
2020-08-27 12:10:00,58.67,58.71,58.61,58.68,274930.0,50.2624,50.2967,50.211,50.271,274930.0
2020-08-27 12:20:00,58.67,58.69,58.6,58.61,210191.0,50.2624,50.2795,50.2024,50.211,210191.0
2020-08-27 12:30:00,58.62,58.66,58.59,58.64,226891.0,50.2196,50.2538,50.1939,50.2367,226891.0
2020-08-27 12:40:00,58.63,58.63,58.54,58.57,255840.0,50.2281,50.2281,50.151,50.1767,255840.0
2020-08-27 12:50:00,58.58,58.65,58.57,58.63,281729.0,50.1853,50.2453,50.1767,50.2281,281729.0
2020-08-27 13:00:00,58.63,58.71,58.59,58.66,226082.0,50.2281,50.2967,50.1939,50.2538,226082.0
2020-08-27 13:10:00,58.66,58.75,58.64,58.71,411822.0,50.2538,50.3309,50.2367,50.2967,411822.0
2020-08-27 13:20:00,58.71,58.79,58.69,58.74,244832.0,50.2967,50.3652,50.2795,50.3224,244832.0
2020-08-27 13:30:00,58.75,58.8,58.7,58.7,288940.0,50.3309,50.3738,50.2881,50.2881,288940.0
2020-08-27 13:40:00,58.7,58.75,58.67,58.71,250029.0,50.2881,50.3309,50.2624,50.2967,250029.0
2020-08-27 13:50:00,58.71,58.82,58.69,58.8,201089.0,50.2967,50.3909,50.2795,50.3738,201089.0
2020-08-27 14:00:00,58.81,58.87,58.8,58.85,251036.0,50.3823,50.4337,50.3738,50.4166,251036.0
2020-08-27 14:10:00,58.85,58.93,58.83,58.88,360586.0,50.4166,50.4851,50.3995,50.4423,360586.0
2020-08-27 14:20:00,58.88,58.88,58.8,58.84,236157.0,50.4423,50.4423,50.3738,50.408,236157.0
2020-08-27 14:30:00,58.85,58.93,58.84,58.88,305466.0,50.4166,50.4851,50.408,50.4423,305466.0
2020-08-27 14:40:00,58.89,58.92,58.85,58.92,231307.0,50.4509,50.4766,50.4166,50.4766,231307.0
2020-08-27 14:50:00,58.92,58.94,58.84,58.9,340718.0,50.4766,50.4937,50.408,50.4594,340718.0
2020-08-27 15:00:00,58.9,58.96,58.88,58.94,679556.0,50.4594,50.5108,50.4423,50.4937,679556.0
2020-08-27 15:10:00,58.94,58.95,58.89,58.94,387035.0,50.4937,50.5023,50.4509,50.4937,387035.0
2020-08-27 15:20:00,58.95,58.97,58.92,58.95,569897.0,50.5023,50.5194,50.4766,50.5023,569897.0
2020-08-27 15:30:00,58.96,59.01,58.94,58.98,682511.0,50.5108,50.5537,50.4937,50.528,682511.0
2020-08-27 15:40:00,58.99,59.02,58.95,58.96,760785.0,50.5365,50.5622,50.5023,50.5108,760785.0
2020-08-27 15:50:00,58.95,58.99,58.88,58.91,2408019.0,50.5023,50.5365,50.4423,50.468,2408019.0
2020-08-28 09:30:00,59.02,59.06,58.61,58.7,423318.0,50.5622,50.5965,50.211,50.2881,423318.0
2020-08-28 09:40:00,58.7,58.85,58.69,58.8,296323.0,50.2881,50.4166,50.2795,50.3738,296323.0
2020-08-28 09:50:00,58.81,58.81,58.56,58.58,236990.0,50.3823,50.3823,50.1682,50.1853,236990.0
2020-08-28 10:00:00,58.58,58.62,58.47,58.53,215463.0,50.1853,50.2196,50.0911,50.1425,215463.0
2020-08-28 10:10:00,58.52,58.6,58.46,58.52,248363.0,50.1339,50.2024,50.0825,50.1339,248363.0
2020-08-28 10:20:00,58.52,58.63,58.49,58.58,140644.0,50.1339,50.2281,50.1082,50.1853,140644.0
2020-08-28 10:30:00,58.57,58.74,58.57,58.73,151911.0,50.1767,50.3224,50.1767,50.3138,151911.0
2020-08-28 10:40:00,58.73,58.9,58.72,58.9,197618.0,50.3138,50.4594,50.3052,50.4594,197618.0
2020-08-28 10:50:00,58.9,58.93,58.76,58.79,131415.0,50.4594,50.4851,50.3395,50.3652,131415.0
2020-08-28 11:00:00,58.79,58.8,58.68,58.7,120614.0,50.3652,50.3738,50.271,50.2881,120614.0
2020-08-28 11:10:00,58.69,58.78,58.67,58.72,90544.0,50.2795,50.3566,50.2624,50.3052,90544.0
2020-08-28 11:20:00,58.71,58.71,58.61,58.63,110183.0,50.2967,50.2967,50.211,50.2281,110183.0
2020-08-28 11:30:00,58.63,58.65,58.54,58.6,136193.0,50.2281,50.2453,50.151,50.2024,136193.0
2020-08-28 11:40:00,58.6,58.64,58.59,58.61,278714.0,50.2024,50.2367,50.1939,50.211,278714.0
2020-08-28 11:50:00,58.6,58.64,58.6,58.63,83603.0,50.2024,50.2367,50.2024,50.2281,83603.0
2020-08-28 12:00:00,58.62,58.65,58.59,58.63,95670.0,50.2196,50.2453,50.1939,50.2281,95670.0
2020-08-28 12:10:00,58.63,58.7,58.62,58.7,85288.0,50.2281,50.2881,50.2196,50.2881,85288.0
2020-08-28 12:20:00,58.7,58.73,58.68,58.71,111168.0,50.2881,50.3138,50.271,50.2967,111168.0
2020-08-28 12:30:00,58.71,58.79,58.7,58.74,92230.0,50.2967,50.3652,50.2881,50.3224,92230.0
2020-08-28 12:40:00,58.74,58.77,58.72,58.77,89082.0,50.3224,50.3481,50.3052,50.3481,89082.0
2020-08-28 12:50:00,58.77,58.8,58.76,58.79,86009.0,50.3481,50.3738,50.3395,50.3652,86009.0
2020-08-28 13:00:00,58.79,58.84,58.76,58.83,85979.0,50.3652,50.408,50.3395,50.3995,85979.0
2020-08-28 13:10:00,58.83,58.93,58.83,58.89,110785.0,50.3995,50.4851,50.3995,50.4509,110785.0
2020-08-28 13:20:00,58.89,58.91,58.86,58.87,96983.0,50.4509,50.468,50.4252,50.4337,96983.0
2020-08-28 13:30:00,58.87,58.9,58.84,58.85,95118.0,50.4337,50.4594,50.408,50.4166,95118.0
2020-08-28 13:40:00,58.85,58.85,58.78,58.79,127413.0,50.4166,50.4166,50.3566,50.3652,127413.0
2020-08-28 13:50:00,58.78,58.83,58.75,58.76,112400.0,50.3566,50.3995,50.3309,50.3395,112400.0
2020-08-28 14:00:00,58.75,58.79,58.72,58.73,133960.0,50.3309,50.3652,50.3052,50.3138,133960.0
2020-08-28 14:10:00,58.73,58.78,58.69,58.78,216311.0,50.3138,50.3566,50.2795,50.3566,216311.0
2020-08-28 14:20:00,58.77,58.89,58.76,58.88,195564.0,50.3481,50.4509,50.3395,50.4423,195564.0
2020-08-28 14:30:00,58.88,58.92,58.86,58.88,137630.0,50.4423,50.4766,50.4252,50.4423,137630.0
2020-08-28 14:40:00,58.87,58.93,58.85,58.91,105901.0,50.4337,50.4851,50.4166,50.468,105901.0
2020-08-28 14:50:00,58.91,59.0,58.89,59.0,186088.0,50.468,50.5451,50.4509,50.5451,186088.0
2020-08-28 15:00:00,59.0,59.02,58.95,59.0,137720.0,50.5451,50.5622,50.5023,50.5451,137720.0
2020-08-28 15:10:00,59.0,59.08,58.99,59.06,128954.0,50.5451,50.6137,50.5365,50.5965,128954.0
2020-08-28 15:20:00,59.06,59.13,59.05,59.11,158003.0,50.5965,50.6565,50.588,50.6394,158003.0
2020-08-28 15:30:00,59.1,59.11,59.04,59.05,259361.0,50.6308,50.6394,50.5794,50.588,259361.0
2020-08-28 15:40:00,59.05,59.06,58.97,59.03,397017.0,50.588,50.5965,50.5194,50.5708,397017.0
2020-08-28 15:50:00,59.03,59.09,58.97,59.06,907115.0,50.5708,50.6222,50.5194,50.5965,907115.0
2020-08-31 09:30:00,58.98,59.45,58.97,59.45,594125.0,50.528,50.9306,50.5194,50.9306,594125.0
2020-08-31 09:40:00,59.46,59.51,59.34,59.36,305005.0,50.9392,50.982,50.8364,50.8535,305005.0
2020-08-31 09:50:00,59.36,59.42,59.3,59.36,292712.0,50.8535,50.9049,50.8021,50.8535,292712.0
2020-08-31 10:00:00,59.36,59.43,59.32,59.36,303816.0,50.8535,50.9135,50.8193,50.8535,303816.0
2020-08-31 10:10:00,59.37,59.62,59.35,59.55,281504.0,50.8621,51.0763,50.845,51.0163,281504.0
2020-08-31 10:20:00,59.54,59.56,59.45,59.5,314427.0,51.0077,51.0249,50.9306,50.9735,314427.0
2020-08-31 10:30:00,59.5,59.61,59.49,59.54,207878.0,50.9735,51.0677,50.9649,51.0077,207878.0
2020-08-31 10:40:00,59.53,59.53,59.39,59.43,152144.0,50.9992,50.9992,50.8792,50.9135,152144.0
2020-08-31 10:50:00,59.43,59.43,59.2,59.21,133186.0,50.9135,50.9135,50.7165,50.725,133186.0
2020-08-31 11:00:00,59.21,59.25,59.12,59.2,261358.0,50.725,50.7593,50.6479,50.7165,261358.0
2020-08-31 11:10:00,59.19,59.31,59.16,59.26,232989.0,50.7079,50.8107,50.6822,50.7679,232989.0
2020-08-31 11:20:00,59.26,59.26,59.13,59.17,207008.0,50.7679,50.7679,50.6565,50.6908,207008.0
2020-08-31 11:30:00,59.16,59.27,59.15,59.23,200965.0,50.6822,50.7764,50.6736,50.7422,200965.0
2020-08-31 11:40:00,59.24,59.4,59.24,59.39,149569.0,50.7507,50.8878,50.7507,50.8792,149569.0
2020-08-31 11:50:00,59.4,59.42,59.35,59.36,111255.0,50.8878,50.9049,50.845,50.8535,111255.0
2020-08-31 12:00:00,59.36,59.39,59.29,59.35,212063.0,50.8535,50.8792,50.7936,50.845,212063.0
2020-08-31 12:10:00,59.35,59.36,59.21,59.25,126231.0,50.845,50.8535,50.725,50.7593,126231.0
2020-08-31 12:20:00,59.26,59.26,59.13,59.16,135026.0,50.7679,50.7679,50.6565,50.6822,135026.0
2020-08-31 12:30:00,59.15,59.19,59.1,59.13,104579.0,50.6736,50.7079,50.6308,50.6565,104579.0
2020-08-31 12:40:00,59.13,59.15,59.08,59.15,86576.0,50.6565,50.6736,50.6137,50.6736,86576.0
2020-08-31 12:50:00,59.14,59.24,59.12,59.18,122624.0,50.6651,50.7507,50.6479,50.6993,122624.0
2020-08-31 13:00:00,59.18,59.2,59.15,59.17,93331.0,50.6993,50.7165,50.6736,50.6908,93331.0
2020-08-31 13:10:00,59.18,59.24,59.15,59.22,94917.0,50.6993,50.7507,50.6736,50.7336,94917.0
2020-08-31 13:20:00,59.22,59.25,59.19,59.21,71446.0,50.7336,50.7593,50.7079,50.725,71446.0
2020-08-31 13:30:00,59.21,59.23,59.11,59.12,71322.0,50.725,50.7422,50.6394,50.6479,71322.0
2020-08-31 13:40:00,59.12,59.14,59.03,59.03,135604.0,50.6479,50.6651,50.5708,50.5708,135604.0
2020-08-31 13:50:00,59.04,59.08,59.01,59.05,168952.0,50.5794,50.6137,50.5537,50.588,168952.0
2020-08-31 14:00:00,59.05,59.15,59.04,59.15,324757.0,50.588,50.6736,50.5794,50.6736,324757.0
2020-08-31 14:10:00,59.15,59.16,59.08,59.1,148966.0,50.6736,50.6822,50.6137,50.6308,148966.0
2020-08-31 14:20:00,59.11,59.17,59.1,59.11,133082.0,50.6394,50.6908,50.6308,50.6394,133082.0
2020-08-31 14:30:00,59.12,59.17,59.09,59.15,79999.0,50.6479,50.6908,50.6222,50.6736,79999.0
2020-08-31 14:40:00,59.15,59.19,59.13,59.15,66938.0,50.6736,50.7079,50.6565,50.6736,66938.0
2020-08-31 14:50:00,59.15,59.23,59.14,59.18,80442.0,50.6736,50.7422,50.6651,50.6993,80442.0
2020-08-31 15:00:00,59.19,59.21,59.15,59.19,155035.0,50.7079,50.725,50.6736,50.7079,155035.0
2020-08-31 15:10:00,59.19,59.2,59.14,59.16,152357.0,50.7079,50.7165,50.6651,50.6822,152357.0
2020-08-31 15:20:00,59.15,59.25,59.12,59.23,182442.0,50.6736,50.7593,50.6479,50.7422,182442.0
2020-08-31 15:30:00,59.23,59.3,59.18,59.28,422130.0,50.7422,50.8021,50.6993,50.785,422130.0
2020-08-31 15:40:00,59.28,59.34,59.24,59.33,377274.0,50.785,50.8364,50.7507,50.8278,377274.0
2020-08-31 15:50:00,59.33,59.4,59.23,59.23,1605791.0,50.8278,50.8878,50.7422,50.7422,1605791.0
2020-09-01 09:30:00,59.06,59.1,58.64,58.96,818610.0,50.5965,50.6308,50.2367,50.5108,818610.0
2020-09-01 09:40:00,58.97,58.99,58.81,58.9,361181.0,50.5194,50.5365,50.3823,50.4594,361181.0
2020-09-01 09:50:00,58.89,58.93,58.66,58.69,301110.0,50.4509,50.4851,50.2538,50.2795,301110.0
2020-09-01 10:00:00,58.71,58.81,58.61,58.64,233081.0,50.2967,50.3823,50.211,50.2367,233081.0
2020-09-01 10:10:00,58.64,58.65,58.43,58.47,290721.0,50.2367,50.2453,50.0568,50.0911,290721.0
2020-09-01 10:20:00,58.47,58.54,58.39,58.47,509793.0,50.0911,50.151,50.0225,50.0911,509793.0
2020-09-01 10:30:00,58.46,58.51,58.41,58.46,253401.0,50.0825,50.1253,50.0397,50.0825,253401.0
2020-09-01 10:40:00,58.46,58.72,58.43,58.6,386684.0,50.0825,50.3052,50.0568,50.2024,386684.0
2020-09-01 10:50:00,58.6,58.64,58.48,58.5,689829.0,50.2024,50.2367,50.0996,50.1168,689829.0
2020-09-01 11:00:00,58.5,58.52,58.4,58.42,856046.0,50.1168,50.1339,50.0311,50.0482,856046.0
2020-09-01 11:10:00,58.43,58.51,58.38,58.42,397802.0,50.0568,50.1253,50.014,50.0482,397802.0
2020-09-01 11:20:00,58.43,58.46,58.34,58.39,378471.0,50.0568,50.0825,49.9797,50.0225,378471.0
2020-09-01 11:30:00,58.39,58.42,58.34,58.35,395621.0,50.0225,50.0482,49.9797,49.9883,395621.0
2020-09-01 11:40:00,58.35,58.48,58.34,58.44,153437.0,49.9883,50.0996,49.9797,50.0654,153437.0
2020-09-01 11:50:00,58.43,58.5,58.43,58.45,239784.0,50.0568,50.1168,50.0568,50.0739,239784.0
2020-09-01 12:00:00,58.46,58.6,58.43,58.59,181072.0,50.0825,50.2024,50.0568,50.1939,181072.0
2020-09-01 12:10:00,58.6,58.64,58.58,58.63,112379.0,50.2024,50.2367,50.1853,50.2281,112379.0
2020-09-01 12:20:00,58.64,58.68,58.63,58.65,171980.0,50.2367,50.271,50.2281,50.2453,171980.0
2020-09-01 12:30:00,58.64,58.64,58.55,58.55,83837.0,50.2367,50.2367,50.1596,50.1596,83837.0
2020-09-01 12:40:00,58.55,58.6,58.55,58.55,65372.0,50.1596,50.2024,50.1596,50.1596,65372.0
2020-09-01 12:50:00,58.56,58.63,58.55,58.59,79086.0,50.1682,50.2281,50.1596,50.1939,79086.0
2020-09-01 13:00:00,58.59,58.6,58.5,58.53,94949.0,50.1939,50.2024,50.1168,50.1425,94949.0
2020-09-01 13:10:00,58.53,58.54,58.45,58.5,74243.0,50.1425,50.151,50.0739,50.1168,74243.0
2020-09-01 13:20:00,58.5,58.54,58.47,58.47,111511.0,50.1168,50.151,50.0911,50.0911,111511.0
2020-09-01 13:30:00,58.48,58.48,58.42,58.43,120259.0,50.0996,50.0996,50.0482,50.0568,120259.0
2020-09-01 13:40:00,58.43,58.54,58.42,58.51,90307.0,50.0568,50.151,50.0482,50.1253,90307.0
2020-09-01 13:50:00,58.51,58.52,58.46,58.49,92482.0,50.1253,50.1339,50.0825,50.1082,92482.0
2020-09-01 14:00:00,58.49,58.57,58.48,58.56,125344.0,50.1082,50.1767,50.0996,50.1682,125344.0
2020-09-01 14:10:00,58.55,58.58,58.48,58.48,82336.0,50.1596,50.1853,50.0996,50.0996,82336.0
2020-09-01 14:20:00,58.49,58.57,58.48,58.55,136240.0,50.1082,50.1767,50.0996,50.1596,136240.0
2020-09-01 14:30:00,58.55,58.63,58.54,58.61,93599.0,50.1596,50.2281,50.151,50.211,93599.0
2020-09-01 14:40:00,58.61,58.64,58.58,58.59,69281.0,50.211,50.2367,50.1853,50.1939,69281.0
2020-09-01 14:50:00,58.59,58.6,58.48,58.51,100228.0,50.1939,50.2024,50.0996,50.1253,100228.0
2020-09-01 15:00:00,58.52,58.52,58.44,58.45,136764.0,50.1339,50.1339,50.0654,50.0739,136764.0
2020-09-01 15:10:00,58.46,58.47,58.39,58.42,299585.0,50.0825,50.0911,50.0225,50.0482,299585.0
2020-09-01 15:20:00,58.41,58.49,58.41,58.45,287767.0,50.0397,50.1082,50.0397,50.0739,287767.0
2020-09-01 15:30:00,58.46,58.5,58.41,58.47,437057.0,50.0825,50.1168,50.0397,50.0911,437057.0
2020-09-01 15:40:00,58.47,58.53,58.45,58.51,762425.0,50.0911,50.1425,50.0739,50.1253,762425.0
2020-09-01 15:50:00,58.51,58.6,58.48,58.58,2220307.0,50.1253,50.2024,50.0996,50.1853,2220307.0
2020-09-02 09:30:00,58.7,58.88,58.46,58.87,490553.0,50.2881,50.4423,50.0825,50.4337,490553.0
2020-09-02 09:40:00,58.87,58.96,58.78,58.93,352808.0,50.4337,50.5108,50.3566,50.4851,352808.0
2020-09-02 09:50:00,58.92,59.5,58.9,59.44,549341.0,50.4766,50.9735,50.4594,50.9221,549341.0
2020-09-02 10:00:00,59.44,59.62,59.26,59.55,633076.0,50.9221,51.0763,50.7679,51.0163,633076.0
2020-09-02 10:10:00,59.54,59.62,59.31,59.37,702628.0,51.0077,51.0763,50.8107,50.8621,702628.0
2020-09-02 10:20:00,59.38,59.44,59.29,59.34,477281.0,50.8707,50.9221,50.7936,50.8364,477281.0
2020-09-02 10:30:00,59.35,59.42,59.29,59.4,385525.0,50.845,50.9049,50.7936,50.8878,385525.0
2020-09-02 10:40:00,59.4,59.51,59.36,59.37,378283.0,50.8878,50.982,50.8535,50.8621,378283.0
2020-09-02 10:50:00,59.38,59.56,59.38,59.53,242097.0,50.8707,51.0249,50.8707,50.9992,242097.0
2020-09-02 11:00:00,59.53,59.69,59.44,59.65,379870.0,50.9992,51.1362,50.9221,51.102,379870.0
2020-09-02 11:10:00,59.64,59.87,59.6,59.87,382912.0,51.0934,51.2904,51.0591,51.2904,382912.0
2020-09-02 11:20:00,59.87,60.04,59.83,59.95,490211.0,51.2904,51.4361,51.2562,51.359,490211.0
2020-09-02 11:30:00,59.95,60.26,59.88,60.19,528749.0,51.359,51.6246,51.299,51.5646,528749.0
2020-09-02 11:40:00,60.19,60.23,60.11,60.17,457128.0,51.5646,51.5989,51.496,51.5475,457128.0
2020-09-02 11:50:00,60.17,60.27,60.08,60.22,315689.0,51.5475,51.6331,51.4703,51.5903,315689.0
2020-09-02 12:00:00,60.21,60.29,60.13,60.25,408367.0,51.5817,51.6503,51.5132,51.616,408367.0
2020-09-02 12:10:00,60.23,60.24,60.07,60.11,316608.0,51.5989,51.6074,51.4618,51.496,316608.0
2020-09-02 12:20:00,60.11,60.19,60.08,60.17,343158.0,51.496,51.5646,51.4703,51.5475,343158.0
2020-09-02 12:30:00,60.16,60.36,60.14,60.36,186406.0,51.5389,51.7102,51.5218,51.7102,186406.0
2020-09-02 12:40:00,60.35,60.36,60.27,60.31,223824.0,51.7017,51.7102,51.6331,51.6674,223824.0
2020-09-02 12:50:00,60.31,60.36,60.29,60.34,324313.0,51.6674,51.7102,51.6503,51.6931,324313.0
2020-09-02 13:00:00,60.34,60.34,60.23,60.25,319842.0,51.6931,51.6931,51.5989,51.616,319842.0
2020-09-02 13:10:00,60.25,60.27,60.19,60.27,292016.0,51.616,51.6331,51.5646,51.6331,292016.0
2020-09-02 13:20:00,60.27,60.31,60.23,60.27,295215.0,51.6331,51.6674,51.5989,51.6331,295215.0
2020-09-02 13:30:00,60.27,60.31,60.21,60.23,179080.0,51.6331,51.6674,51.5817,51.5989,179080.0
2020-09-02 13:40:00,60.23,60.3,60.23,60.28,118830.0,51.5989,51.6588,51.5989,51.6417,118830.0
2020-09-02 13:50:00,60.27,60.3,60.24,60.25,163677.0,51.6331,51.6588,51.6074,51.616,163677.0
2020-09-02 14:00:00,60.25,60.26,60.18,60.23,423238.0,51.616,51.6246,51.556,51.5989,423238.0
2020-09-02 14:10:00,60.24,60.32,60.18,60.29,270812.0,51.6074,51.676,51.556,51.6503,270812.0
2020-09-02 14:20:00,60.29,60.39,60.27,60.38,262655.0,51.6503,51.7359,51.6331,51.7274,262655.0
2020-09-02 14:30:00,60.37,60.37,60.26,60.32,166468.0,51.7188,51.7188,51.6246,51.676,166468.0
2020-09-02 14:40:00,60.32,60.35,60.29,60.35,144942.0,51.676,51.7017,51.6503,51.7017,144942.0
2020-09-02 14:50:00,60.35,60.39,60.34,60.37,176858.0,51.7017,51.7359,51.6931,51.7188,176858.0
2020-09-02 15:00:00,60.38,60.39,60.33,60.36,182613.0,51.7274,51.7359,51.6845,51.7102,182613.0
2020-09-02 15:10:00,60.36,60.44,60.35,60.44,367408.0,51.7102,51.7788,51.7017,51.7788,367408.0
2020-09-02 15:20:00,60.44,60.5,60.43,60.49,319152.0,51.7788,51.8302,51.7702,51.8216,319152.0
2020-09-02 15:30:00,60.49,60.54,60.43,60.45,693130.0,51.8216,51.8644,51.7702,51.7873,693130.0
2020-09-02 15:40:00,60.44,60.65,60.42,60.65,641291.0,51.7788,51.9587,51.7616,51.9587,641291.0
2020-09-02 15:50:00,60.65,60.66,60.38,60.39,2453089.0,51.9587,51.9672,51.7274,51.7359,2453089.0
2020-09-03 09:30:00,60.41,60.97,60.41,60.9,610689.0,51.7531,52.2328,51.7531,52.1728,610689.0
2020-09-03 09:40:00,60.89,61.04,60.86,60.88,492731.0,52.1643,52.2928,52.1386,52.1557,492731.0
2020-09-03 09:50:00,60.87,60.93,60.82,60.87,426849.0,52.1471,52.1985,52.1043,52.1471,426849.0
2020-09-03 10:00:00,60.87,60.9,60.64,60.76,278587.0,52.1471,52.1728,51.9501,52.0529,278587.0
2020-09-03 10:10:00,60.76,60.92,60.75,60.85,307789.0,52.0529,52.19,52.0443,52.13,307789.0
2020-09-03 10:20:00,60.85,60.87,60.69,60.73,379357.0,52.13,52.1471,51.9929,52.0272,379357.0
2020-09-03 10:30:00,60.73,60.81,60.63,60.69,626700.0,52.0272,52.0957,51.9415,51.9929,626700.0
2020-09-03 10:40:00,60.69,60.81,60.61,60.66,530740.0,51.9929,52.0957,51.9244,51.9672,530740.0
2020-09-03 10:50:00,60.67,60.7,60.56,60.61,384218.0,51.9758,52.0015,51.8816,51.9244,384218.0
2020-09-03 11:00:00,60.61,60.62,60.24,60.31,651159.0,51.9244,51.933,51.6074,51.6674,651159.0
2020-09-03 11:10:00,60.31,60.4,59.95,59.95,575511.0,51.6674,51.7445,51.359,51.359,575511.0
2020-09-03 11:20:00,59.94,60.15,59.87,60.02,673484.0,51.3504,51.5303,51.2904,51.4189,673484.0
2020-09-03 11:30:00,60.02,60.15,59.94,60.13,432731.0,51.4189,51.5303,51.3504,51.5132,432731.0
2020-09-03 11:40:00,60.13,60.25,60.09,60.23,348649.0,51.5132,51.616,51.4789,51.5989,348649.0
2020-09-03 11:50:00,60.23,60.25,60.06,60.1,370569.0,51.5989,51.616,51.4532,51.4875,370569.0
2020-09-03 12:00:00,60.11,60.11,59.98,60.02,297616.0,51.496,51.496,51.3847,51.4189,297616.0
2020-09-03 12:10:00,60.03,60.28,60.03,60.26,312174.0,51.4275,51.6417,51.4275,51.6246,312174.0
2020-09-03 12:20:00,60.26,60.26,60.01,60.01,372835.0,51.6246,51.6246,51.4104,51.4104,372835.0
2020-09-03 12:30:00,60.02,60.06,59.79,59.9,367642.0,51.4189,51.4532,51.2219,51.3161,367642.0
2020-09-03 12:40:00,59.91,59.91,59.69,59.72,344099.0,51.3247,51.3247,51.1362,51.1619,344099.0
2020-09-03 12:50:00,59.72,59.87,59.68,59.69,323376.0,51.1619,51.2904,51.1277,51.1362,323376.0
2020-09-03 13:00:00,59.68,59.71,59.49,59.59,349074.0,51.1277,51.1534,50.9649,51.0506,349074.0
2020-09-03 13:10:00,59.59,59.78,59.52,59.56,300627.0,51.0506,51.2133,50.9906,51.0249,300627.0
2020-09-03 13:20:00,59.57,59.67,59.49,59.64,321193.0,51.0334,51.1191,50.9649,51.0934,321193.0
2020-09-03 13:30:00,59.63,59.64,59.4,59.43,359420.0,51.0848,51.0934,50.8878,50.9135,359420.0
2020-09-03 13:40:00,59.44,59.53,59.41,59.46,190200.0,50.9221,50.9992,50.8964,50.9392,190200.0
2020-09-03 13:50:00,59.45,59.65,59.44,59.6,330230.0,50.9306,51.102,50.9221,51.0591,330230.0
2020-09-03 14:00:00,59.59,59.66,59.54,59.6,221069.0,51.0506,51.1105,51.0077,51.0591,221069.0
2020-09-03 14:10:00,59.6,59.68,59.45,59.49,295265.0,51.0591,51.1277,50.9306,50.9649,295265.0
2020-09-03 14:20:00,59.5,59.65,59.46,59.62,304737.0,50.9735,51.102,50.9392,51.0763,304737.0
2020-09-03 14:30:00,59.61,59.78,59.58,59.7,279428.0,51.0677,51.2133,51.042,51.1448,279428.0
2020-09-03 14:40:00,59.69,59.72,59.51,59.55,258900.0,51.1362,51.1619,50.982,51.0163,258900.0
2020-09-03 14:50:00,59.55,59.61,59.41,59.42,258748.0,51.0163,51.0677,50.8964,50.9049,258748.0
2020-09-03 15:00:00,59.43,59.51,59.31,59.45,393767.0,50.9135,50.982,50.8107,50.9306,393767.0
2020-09-03 15:10:00,59.45,59.5,59.35,59.42,359235.0,50.9306,50.9735,50.845,50.9049,359235.0
2020-09-03 15:20:00,59.41,59.43,59.25,59.31,492323.0,50.8964,50.9135,50.7593,50.8107,492323.0
2020-09-03 15:30:00,59.3,59.53,59.24,59.46,661978.0,50.8021,50.9992,50.7507,50.9392,661978.0
2020-09-03 15:40:00,59.46,59.54,59.24,59.26,772828.0,50.9392,51.0077,50.7507,50.7679,772828.0
2020-09-03 15:50:00,59.25,59.76,59.15,59.71,2300514.0,50.7593,51.1962,50.6736,51.1534,2300514.0
2020-09-04 09:30:00,59.83,60.17,59.52,59.52,734544.0,51.2562,51.5475,50.9906,50.9906,734544.0
2020-09-04 09:40:00,59.53,59.81,59.5,59.58,801571.0,50.9992,51.239,50.9735,51.042,801571.0
2020-09-04 09:50:00,59.59,59.81,59.45,59.77,711251.0,51.0506,51.239,50.9306,51.2048,711251.0
2020-09-04 10:00:00,59.77,59.82,59.63,59.77,388464.0,51.2048,51.2476,51.0848,51.2048,388464.0
2020-09-04 10:10:00,59.76,59.93,59.56,59.56,517070.0,51.1962,51.3418,51.0249,51.0249,517070.0
2020-09-04 10:20:00,59.55,59.79,59.47,59.52,716782.0,51.0163,51.2219,50.9478,50.9906,716782.0
2020-09-04 10:30:00,59.52,59.75,59.31,59.4,724794.0,50.9906,51.1876,50.8107,50.8878,724794.0
2020-09-04 10:40:00,59.39,59.47,59.17,59.28,895421.0,50.8792,50.9478,50.6908,50.785,895421.0
2020-09-04 10:50:00,59.27,59.39,59.17,59.33,506950.0,50.7764,50.8792,50.6908,50.8278,506950.0
2020-09-04 11:00:00,59.33,59.45,59.19,59.26,394462.0,50.8278,50.9306,50.7079,50.7679,394462.0
2020-09-04 11:10:00,59.26,59.32,58.85,58.92,469663.0,50.7679,50.8193,50.4166,50.4766,469663.0
2020-09-04 11:20:00,58.91,58.91,58.74,58.88,557040.0,50.468,50.468,50.3224,50.4423,557040.0
2020-09-04 11:30:00,58.89,58.94,58.76,58.76,1194147.0,50.4509,50.4937,50.3395,50.3395,1194147.0
2020-09-04 11:40:00,58.76,58.81,58.64,58.69,468421.0,50.3395,50.3823,50.2367,50.2795,468421.0
2020-09-04 11:50:00,58.67,58.87,58.6,58.68,384794.0,50.2624,50.4337,50.2024,50.271,384794.0
2020-09-04 12:00:00,58.67,58.79,58.63,58.75,311062.0,50.2624,50.3652,50.2281,50.3309,311062.0
2020-09-04 12:10:00,58.76,58.8,58.69,58.75,217169.0,50.3395,50.3738,50.2795,50.3309,217169.0
2020-09-04 12:20:00,58.76,59.17,58.7,59.17,337522.0,50.3395,50.6908,50.2881,50.6908,337522.0
2020-09-04 12:30:00,59.17,59.25,59.07,59.23,198369.0,50.6908,50.7593,50.6051,50.7422,198369.0
2020-09-04 12:40:00,59.23,59.43,59.18,59.32,325957.0,50.7422,50.9135,50.6993,50.8193,325957.0
2020-09-04 12:50:00,59.33,59.44,59.29,59.42,363533.0,50.8278,50.9221,50.7936,50.9049,363533.0
2020-09-04 13:00:00,59.42,59.42,59.31,59.4,221943.0,50.9049,50.9049,50.8107,50.8878,221943.0
2020-09-04 13:10:00,59.4,59.53,59.38,59.4,169159.0,50.8878,50.9992,50.8707,50.8878,169159.0
2020-09-04 13:20:00,59.39,59.51,59.39,59.43,147964.0,50.8792,50.982,50.8792,50.9135,147964.0
2020-09-04 13:30:00,59.42,59.47,59.29,59.45,237065.0,50.9049,50.9478,50.7936,50.9306,237065.0
2020-09-04 13:40:00,59.46,59.47,59.38,59.42,181611.0,50.9392,50.9478,50.8707,50.9049,181611.0
2020-09-04 13:50:00,59.42,59.47,59.33,59.37,363781.0,50.9049,50.9478,50.8278,50.8621,363781.0
2020-09-04 14:00:00,59.36,59.38,59.26,59.32,214074.0,50.8535,50.8707,50.7679,50.8193,214074.0
2020-09-04 14:10:00,59.31,59.34,59.23,59.3,174842.0,50.8107,50.8364,50.7422,50.8021,174842.0
2020-09-04 14:20:00,59.3,59.44,59.26,59.42,231499.0,50.8021,50.9221,50.7679,50.9049,231499.0
2020-09-04 14:30:00,59.42,59.49,59.31,59.48,204209.0,50.9049,50.9649,50.8107,50.9563,204209.0
2020-09-04 14:40:00,59.48,59.73,59.48,59.66,235441.0,50.9563,51.1705,50.9563,51.1105,235441.0
2020-09-04 14:50:00,59.66,59.68,59.54,59.59,235518.0,51.1105,51.1277,51.0077,51.0506,235518.0
2020-09-04 15:00:00,59.6,59.61,59.49,59.5,149824.0,51.0591,51.0677,50.9649,50.9735,149824.0
2020-09-04 15:10:00,59.49,59.69,59.45,59.66,210596.0,50.9649,51.1362,50.9306,51.1105,210596.0
2020-09-04 15:20:00,59.66,59.7,59.58,59.58,246223.0,51.1105,51.1448,51.042,51.042,246223.0
2020-09-04 15:30:00,59.59,59.62,59.4,59.43,478197.0,51.0506,51.0763,50.8878,50.9135,478197.0
2020-09-04 15:40:00,59.43,59.56,59.34,59.35,599122.0,50.9135,51.0249,50.8364,50.845,599122.0
2020-09-04 15:50:00,59.35,59.49,59.31,59.36,1183286.0,50.845,50.9649,50.8107,50.8535,1183286.0
2020-09-08 09:30:00,59.43,59.52,59.11,59.16,884023.0,50.9135,50.9906,50.6394,50.6822,884023.0
2020-09-08 09:40:00,59.15,59.2,58.74,58.77,506613.0,50.6736,50.7165,50.3224,50.3481,506613.0
2020-09-08 09:50:00,58.77,58.99,58.63,58.92,543266.0,50.3481,50.5365,50.2281,50.4766,543266.0
2020-09-08 10:00:00,58.92,58.94,58.59,58.77,376616.0,50.4766,50.4937,50.1939,50.3481,376616.0
2020-09-08 10:10:00,58.78,58.84,58.6,58.64,457785.0,50.3566,50.408,50.2024,50.2367,457785.0
2020-09-08 10:20:00,58.64,58.68,58.47,58.58,597528.0,50.2367,50.271,50.0911,50.1853,597528.0
2020-09-08 10:30:00,58.56,58.83,58.49,58.83,313406.0,50.1682,50.3995,50.1082,50.3995,313406.0
2020-09-08 10:40:00,58.84,58.86,58.5,58.52,314163.0,50.408,50.4252,50.1168,50.1339,314163.0
2020-09-08 10:50:00,58.51,58.73,58.5,58.62,233914.0,50.1253,50.3138,50.1168,50.2196,233914.0
2020-09-08 11:00:00,58.63,58.97,58.58,58.91,350022.0,50.2281,50.5194,50.1853,50.468,350022.0
2020-09-08 11:10:00,58.91,58.95,58.8,58.83,210120.0,50.468,50.5023,50.3738,50.3995,210120.0
2020-09-08 11:20:00,58.82,58.9,58.69,58.73,184195.0,50.3909,50.4594,50.2795,50.3138,184195.0
2020-09-08 11:30:00,58.72,58.78,58.6,58.76,222789.0,50.3052,50.3566,50.2024,50.3395,222789.0
2020-09-08 11:40:00,58.75,58.78,58.67,58.71,202250.0,50.3309,50.3566,50.2624,50.2967,202250.0
2020-09-08 11:50:00,58.72,58.73,58.54,58.62,240609.0,50.3052,50.3138,50.151,50.2196,240609.0
2020-09-08 12:00:00,58.62,58.76,58.6,58.75,198350.0,50.2196,50.3395,50.2024,50.3309,198350.0
2020-09-08 12:10:00,58.75,58.94,58.74,58.94,172515.0,50.3309,50.4937,50.3224,50.4937,172515.0
2020-09-08 12:20:00,58.94,59.0,58.88,58.88,150568.0,50.4937,50.5451,50.4423,50.4423,150568.0
2020-09-08 12:30:00,58.89,58.91,58.8,58.83,169424.0,50.4509,50.468,50.3738,50.3995,169424.0
2020-09-08 12:40:00,58.83,58.98,58.75,58.97,162494.0,50.3995,50.528,50.3309,50.5194,162494.0
2020-09-08 12:50:00,58.96,59.02,58.95,59.02,193552.0,50.5108,50.5622,50.5023,50.5622,193552.0
2020-09-08 13:00:00,59.01,59.13,59.0,59.1,242157.0,50.5537,50.6565,50.5451,50.6308,242157.0
2020-09-08 13:10:00,59.09,59.25,59.07,59.22,106989.0,50.6222,50.7593,50.6051,50.7336,106989.0
2020-09-08 13:20:00,59.22,59.36,59.2,59.36,244440.0,50.7336,50.8535,50.7165,50.8535,244440.0
2020-09-08 13:30:00,59.35,59.41,59.29,59.39,164192.0,50.845,50.8964,50.7936,50.8792,164192.0
2020-09-08 13:40:00,59.38,59.41,59.32,59.37,123140.0,50.8707,50.8964,50.8193,50.8621,123140.0
2020-09-08 13:50:00,59.37,59.5,59.35,59.43,149514.0,50.8621,50.9735,50.845,50.9135,149514.0
2020-09-08 14:00:00,59.44,59.49,59.36,59.43,135133.0,50.9221,50.9649,50.8535,50.9135,135133.0
2020-09-08 14:10:00,59.43,59.45,59.32,59.36,129569.0,50.9135,50.9306,50.8193,50.8535,129569.0
2020-09-08 14:20:00,59.35,59.38,59.22,59.25,163831.0,50.845,50.8707,50.7336,50.7593,163831.0
2020-09-08 14:30:00,59.25,59.25,58.96,58.98,312085.0,50.7593,50.7593,50.5108,50.528,312085.0
2020-09-08 14:40:00,58.98,59.03,58.85,58.98,249331.0,50.528,50.5708,50.4166,50.528,249331.0
2020-09-08 14:50:00,58.97,59.06,58.84,59.04,329852.0,50.5194,50.5965,50.408,50.5794,329852.0
2020-09-08 15:00:00,59.03,59.03,58.82,58.9,244785.0,50.5708,50.5708,50.3909,50.4594,244785.0
2020-09-08 15:10:00,58.9,59.04,58.87,58.97,285350.0,50.4594,50.5794,50.4337,50.5194,285350.0
2020-09-08 15:20:00,58.97,59.16,58.96,59.13,292925.0,50.5194,50.6822,50.5108,50.6565,292925.0
2020-09-08 15:30:00,59.13,59.23,59.04,59.21,482290.0,50.6565,50.7422,50.5794,50.725,482290.0
2020-09-08 15:40:00,59.21,59.38,59.19,59.26,585332.0,50.725,50.8707,50.7079,50.7679,585332.0
2020-09-08 15:50:00,59.25,59.26,59.03,59.04,1575119.0,50.7593,50.7679,50.5708,50.5794,1575119.0
2020-09-09 09:30:00,59.48,59.96,59.42,59.96,544454.0,50.9563,51.3675,50.9049,51.3675,544454.0
2020-09-09 09:40:00,59.96,60.32,59.9,60.19,570670.0,51.3675,51.676,51.3161,51.5646,570670.0
2020-09-09 09:50:00,60.19,60.35,60.16,60.31,698946.0,51.5646,51.7017,51.5389,51.6674,698946.0
2020-09-09 10:00:00,60.32,60.49,60.12,60.15,559839.0,51.676,51.8216,51.5046,51.5303,559839.0
2020-09-09 10:10:00,60.15,60.43,60.13,60.36,415152.0,51.5303,51.7702,51.5132,51.7102,415152.0
2020-09-09 10:20:00,60.37,60.39,60.07,60.07,351380.0,51.7188,51.7359,51.4618,51.4618,351380.0
2020-09-09 10:30:00,60.06,60.12,59.87,59.93,284290.0,51.4532,51.5046,51.2904,51.3418,284290.0
2020-09-09 10:40:00,59.93,60.05,59.86,59.87,324604.0,51.3418,51.4446,51.2819,51.2904,324604.0
2020-09-09 10:50:00,59.86,59.87,59.71,59.75,356303.0,51.2819,51.2904,51.1534,51.1876,356303.0
2020-09-09 11:00:00,59.76,59.87,59.7,59.82,284778.0,51.1962,51.2904,51.1448,51.2476,284778.0
2020-09-09 11:10:00,59.82,59.87,59.76,59.85,197522.0,51.2476,51.2904,51.1962,51.2733,197522.0
2020-09-09 11:20:00,59.85,60.06,59.85,60.02,199493.0,51.2733,51.4532,51.2733,51.4189,199493.0
2020-09-09 11:30:00,60.02,60.18,59.99,60.08,322725.0,51.4189,51.556,51.3932,51.4703,322725.0
2020-09-09 11:40:00,60.08,60.16,60.06,60.06,120856.0,51.4703,51.5389,51.4532,51.4532,120856.0
2020-09-09 11:50:00,60.07,60.13,60.03,60.08,176943.0,51.4618,51.5132,51.4275,51.4703,176943.0
2020-09-09 12:00:00,60.08,60.18,60.08,60.12,164083.0,51.4703,51.556,51.4703,51.5046,164083.0
2020-09-09 12:10:00,60.12,60.22,60.11,60.18,121751.0,51.5046,51.5903,51.496,51.556,121751.0
2020-09-09 12:20:00,60.19,60.26,60.16,60.19,171464.0,51.5646,51.6246,51.5389,51.5646,171464.0
2020-09-09 12:30:00,60.2,60.34,60.17,60.31,120793.0,51.5732,51.6931,51.5475,51.6674,120793.0
2020-09-09 12:40:00,60.31,60.36,60.21,60.22,349309.0,51.6674,51.7102,51.5817,51.5903,349309.0
2020-09-09 12:50:00,60.23,60.25,60.15,60.16,147712.0,51.5989,51.616,51.5303,51.5389,147712.0
2020-09-09 13:00:00,60.16,60.32,60.15,60.28,151626.0,51.5389,51.676,51.5303,51.6417,151626.0
2020-09-09 13:10:00,60.28,60.4,60.27,60.4,184783.0,51.6417,51.7445,51.6331,51.7445,184783.0
2020-09-09 13:20:00,60.4,60.5,60.38,60.47,295806.0,51.7445,51.8302,51.7274,51.8045,295806.0
2020-09-09 13:30:00,60.47,60.58,60.46,60.54,297548.0,51.8045,51.8987,51.7959,51.8644,297548.0
2020-09-09 13:40:00,60.55,60.59,60.48,60.52,170077.0,51.873,51.9073,51.813,51.8473,170077.0
2020-09-09 13:50:00,60.52,60.55,60.38,60.4,270958.0,51.8473,51.873,51.7274,51.7445,270958.0
2020-09-09 14:00:00,60.41,60.46,60.31,60.46,271947.0,51.7531,51.7959,51.6674,51.7959,271947.0
2020-09-09 14:10:00,60.46,60.46,60.36,60.36,79562.0,51.7959,51.7959,51.7102,51.7102,79562.0
2020-09-09 14:20:00,60.35,60.4,60.31,60.34,90518.0,51.7017,51.7445,51.6674,51.6931,90518.0
2020-09-09 14:30:00,60.34,60.46,60.34,60.43,190782.0,51.6931,51.7959,51.6931,51.7702,190782.0
2020-09-09 14:40:00,60.43,60.48,60.4,60.43,173369.0,51.7702,51.813,51.7445,51.7702,173369.0
2020-09-09 14:50:00,60.44,60.52,60.41,60.48,108356.0,51.7788,51.8473,51.7531,51.813,108356.0
2020-09-09 15:00:00,60.47,60.51,60.42,60.44,205152.0,51.8045,51.8387,51.7616,51.7788,205152.0
2020-09-09 15:10:00,60.44,60.48,60.37,60.45,360688.0,51.7788,51.813,51.7188,51.7873,360688.0
2020-09-09 15:20:00,60.45,60.52,60.35,60.4,402832.0,51.7873,51.8473,51.7017,51.7445,402832.0
2020-09-09 15:30:00,60.39,60.43,60.18,60.19,470710.0,51.7359,51.7702,51.556,51.5646,470710.0
2020-09-09 15:40:00,60.19,60.2,60.05,60.06,701955.0,51.5646,51.5732,51.4446,51.4532,701955.0
2020-09-09 15:50:00,60.07,60.07,59.7,59.82,1877437.0,51.4618,51.4618,51.1448,51.2476,1877437.0
2020-09-10 09:30:00,59.59,59.66,59.05,59.16,711166.0,51.0506,51.1105,50.588,50.6822,711166.0
2020-09-10 09:40:00,59.16,59.3,59.14,59.25,589776.0,50.6822,50.8021,50.6651,50.7593,589776.0
2020-09-10 09:50:00,59.25,59.29,59.05,59.1,331839.0,50.7593,50.7936,50.588,50.6308,331839.0
2020-09-10 10:00:00,59.1,59.1,58.92,58.95,353909.0,50.6308,50.6308,50.4766,50.5023,353909.0
2020-09-10 10:10:00,58.96,59.35,58.95,59.31,246440.0,50.5108,50.845,50.5023,50.8107,246440.0
2020-09-10 10:20:00,59.31,59.35,59.13,59.2,303386.0,50.8107,50.845,50.6565,50.7165,303386.0
2020-09-10 10:30:00,59.21,59.44,59.2,59.41,210097.0,50.725,50.9221,50.7165,50.8964,210097.0
2020-09-10 10:40:00,59.42,59.47,59.18,59.35,320221.0,50.9049,50.9478,50.6993,50.845,320221.0
2020-09-10 10:50:00,59.35,59.38,59.11,59.15,1242732.0,50.845,50.8707,50.6394,50.6736,1242732.0
2020-09-10 11:00:00,59.13,59.36,59.03,59.36,415322.0,50.6565,50.8535,50.5708,50.8535,415322.0
2020-09-10 11:10:00,59.34,59.4,59.21,59.34,210756.0,50.8364,50.8878,50.725,50.8364,210756.0
2020-09-10 11:20:00,59.35,59.46,59.34,59.45,300906.0,50.845,50.9392,50.8364,50.9306,300906.0
2020-09-10 11:30:00,59.46,59.51,59.39,59.48,190167.0,50.9392,50.982,50.8792,50.9563,190167.0
2020-09-10 11:40:00,59.47,59.51,59.27,59.41,157939.0,50.9478,50.982,50.7764,50.8964,157939.0
2020-09-10 11:50:00,59.4,59.43,59.14,59.16,363013.0,50.8878,50.9135,50.6651,50.6822,363013.0
2020-09-10 12:00:00,59.16,59.21,59.01,59.17,333358.0,50.6822,50.725,50.5537,50.6908,333358.0
2020-09-10 12:10:00,59.16,59.21,59.05,59.11,231716.0,50.6822,50.725,50.588,50.6394,231716.0
2020-09-10 12:20:00,59.11,59.13,58.99,59.13,152557.0,50.6394,50.6565,50.5365,50.6565,152557.0
2020-09-10 12:30:00,59.11,59.18,58.9,58.96,310799.0,50.6394,50.6993,50.4594,50.5108,310799.0
2020-09-10 12:40:00,58.95,59.03,58.9,59.02,267338.0,50.5023,50.5708,50.4594,50.5622,267338.0
2020-09-10 12:50:00,59.01,59.23,59.01,59.17,294761.0,50.5537,50.7422,50.5537,50.6908,294761.0
2020-09-10 13:00:00,59.19,59.34,59.18,59.29,325336.0,50.7079,50.8364,50.6993,50.7936,325336.0
2020-09-10 13:10:00,59.3,59.34,59.2,59.34,754972.0,50.8021,50.8364,50.7165,50.8364,754972.0
2020-09-10 13:20:00,59.34,59.39,59.22,59.24,565315.0,50.8364,50.8792,50.7336,50.7507,565315.0
2020-09-10 13:30:00,59.25,59.4,59.25,59.3,235072.0,50.7593,50.8878,50.7593,50.8021,235072.0
2020-09-10 13:40:00,59.29,59.41,59.26,59.38,269525.0,50.7936,50.8964,50.7679,50.8707,269525.0
2020-09-10 13:50:00,59.38,59.4,59.28,59.33,161595.0,50.8707,50.8878,50.785,50.8278,161595.0
2020-09-10 14:00:00,59.33,59.47,59.3,59.42,178607.0,50.8278,50.9478,50.8021,50.9049,178607.0
2020-09-10 14:10:00,59.42,59.46,59.16,59.23,197335.0,50.9049,50.9392,50.6822,50.7422,197335.0
2020-09-10 14:20:00,59.23,59.25,58.88,58.93,265288.0,50.7422,50.7593,50.4423,50.4851,265288.0
2020-09-10 14:30:00,58.92,59.07,58.86,59.06,506413.0,50.4766,50.6051,50.4252,50.5965,506413.0
2020-09-10 14:40:00,59.05,59.15,58.93,59.11,446576.0,50.588,50.6736,50.4851,50.6394,446576.0
2020-09-10 14:50:00,59.1,59.22,59.03,59.17,169343.0,50.6308,50.7336,50.5708,50.6908,169343.0
2020-09-10 15:00:00,59.17,59.19,59.04,59.06,224052.0,50.6908,50.7079,50.5794,50.5965,224052.0
2020-09-10 15:10:00,59.05,59.13,58.86,58.87,476997.0,50.588,50.6565,50.4252,50.4337,476997.0
2020-09-10 15:20:00,58.87,58.99,58.77,58.95,481816.0,50.4337,50.5365,50.3481,50.5023,481816.0
2020-09-10 15:30:00,58.95,59.0,58.89,58.99,682858.0,50.5023,50.5451,50.4509,50.5365,682858.0
2020-09-10 15:40:00,58.99,59.12,58.78,58.82,592233.0,50.5365,50.6479,50.3566,50.3909,592233.0
2020-09-10 15:50:00,58.81,58.99,58.72,58.76,2527609.0,50.3823,50.5365,50.3052,50.3395,2527609.0
2020-09-11 09:30:00,58.91,58.95,58.59,58.66,641582.0,50.468,50.5023,50.1939,50.2538,641582.0
2020-09-11 09:40:00,58.66,58.77,58.53,58.61,386492.0,50.2538,50.3481,50.1425,50.211,386492.0
2020-09-11 09:50:00,58.61,58.78,58.56,58.59,509815.0,50.211,50.3566,50.1682,50.1939,509815.0
2020-09-11 10:00:00,58.6,58.7,58.52,58.7,644007.0,50.2024,50.2881,50.1339,50.2881,644007.0
2020-09-11 10:10:00,58.69,58.71,58.49,58.49,547229.0,50.2795,50.2967,50.1082,50.1082,547229.0
2020-09-11 10:20:00,58.49,58.77,58.47,58.63,243578.0,50.1082,50.3481,50.0911,50.2281,243578.0
2020-09-11 10:30:00,58.62,58.79,58.59,58.71,286844.0,50.2196,50.3652,50.1939,50.2967,286844.0
2020-09-11 10:40:00,58.71,58.79,58.65,58.7,258535.0,50.2967,50.3652,50.2453,50.2881,258535.0
2020-09-11 10:50:00,58.7,58.76,58.59,58.6,234067.0,50.2881,50.3395,50.1939,50.2024,234067.0
2020-09-11 11:00:00,58.6,58.77,58.53,58.76,157354.0,50.2024,50.3481,50.1425,50.3395,157354.0
2020-09-11 11:10:00,58.77,58.82,58.64,58.72,406210.0,50.3481,50.3909,50.2367,50.3052,406210.0
2020-09-11 11:20:00,58.72,58.77,58.59,58.73,305641.0,50.3052,50.3481,50.1939,50.3138,305641.0
2020-09-11 11:30:00,58.72,58.78,58.64,58.65,216848.0,50.3052,50.3566,50.2367,50.2453,216848.0
2020-09-11 11:40:00,58.65,58.74,58.63,58.72,149314.0,50.2453,50.3224,50.2281,50.3052,149314.0
2020-09-11 11:50:00,58.71,58.89,58.7,58.85,166908.0,50.2967,50.4509,50.2881,50.4166,166908.0
2020-09-11 12:00:00,58.83,59.03,58.75,59.01,215446.0,50.3995,50.5708,50.3309,50.5537,215446.0
2020-09-11 12:10:00,59.01,59.03,58.92,58.99,233522.0,50.5537,50.5708,50.4766,50.5365,233522.0
2020-09-11 12:20:00,59.0,59.03,58.97,58.99,125562.0,50.5451,50.5708,50.5194,50.5365,125562.0
2020-09-11 12:30:00,58.98,59.04,58.91,59.04,194891.0,50.528,50.5794,50.468,50.5794,194891.0
2020-09-11 12:40:00,59.04,59.04,58.9,58.91,287977.0,50.5794,50.5794,50.4594,50.468,287977.0
2020-09-11 12:50:00,58.9,58.96,58.84,58.86,267155.0,50.4594,50.5108,50.408,50.4252,267155.0
2020-09-11 13:00:00,58.86,58.94,58.75,58.79,278908.0,50.4252,50.4937,50.3309,50.3652,278908.0
2020-09-11 13:10:00,58.8,58.8,58.62,58.7,332291.0,50.3738,50.3738,50.2196,50.2881,332291.0
2020-09-11 13:20:00,58.71,58.74,58.63,58.64,174926.0,50.2967,50.3224,50.2281,50.2367,174926.0
2020-09-11 13:30:00,58.64,58.67,58.55,58.6,236743.0,50.2367,50.2624,50.1596,50.2024,236743.0
2020-09-11 13:40:00,58.59,58.66,58.56,58.63,254147.0,50.1939,50.2538,50.1682,50.2281,254147.0
2020-09-11 13:50:00,58.62,58.68,58.54,58.55,226570.0,50.2196,50.271,50.151,50.1596,226570.0
2020-09-11 14:00:00,58.54,58.66,58.49,58.63,149381.0,50.151,50.2538,50.1082,50.2281,149381.0
2020-09-11 14:10:00,58.63,58.81,58.59,58.77,242834.0,50.2281,50.3823,50.1939,50.3481,242834.0
2020-09-11 14:20:00,58.78,58.86,58.73,58.75,210085.0,50.3566,50.4252,50.3138,50.3309,210085.0
2020-09-11 14:30:00,58.75,58.96,58.75,58.95,191101.0,50.3309,50.5108,50.3309,50.5023,191101.0
2020-09-11 14:40:00,58.94,59.02,58.9,58.9,238242.0,50.4937,50.5622,50.4594,50.4594,238242.0
2020-09-11 14:50:00,58.9,58.98,58.85,58.91,348616.0,50.4594,50.528,50.4166,50.468,348616.0
2020-09-11 15:00:00,58.91,58.93,58.78,58.78,231442.0,50.468,50.4851,50.3566,50.3566,231442.0
2020-09-11 15:10:00,58.78,58.91,58.76,58.86,176593.0,50.3566,50.468,50.3395,50.4252,176593.0
2020-09-11 15:20:00,58.86,59.06,58.85,59.03,309809.0,50.4252,50.5965,50.4166,50.5708,309809.0
2020-09-11 15:30:00,59.04,59.12,58.97,59.03,359672.0,50.5794,50.6479,50.5194,50.5708,359672.0
2020-09-11 15:40:00,59.03,59.1,58.94,59.04,432859.0,50.5708,50.6308,50.4937,50.5794,432859.0
2020-09-11 15:50:00,59.04,59.09,58.9,58.94,1123617.0,50.5794,50.6222,50.4594,50.4937,1123617.0
2020-09-14 09:30:00,59.22,59.33,59.16,59.2,382975.0,50.7336,50.8278,50.6822,50.7165,382975.0
2020-09-14 09:40:00,59.2,59.44,59.2,59.41,305858.0,50.7165,50.9221,50.7165,50.8964,305858.0
2020-09-14 09:50:00,59.41,59.57,59.4,59.56,247285.0,50.8964,51.0334,50.8878,51.0249,247285.0
2020-09-14 10:00:00,59.58,59.73,59.52,59.63,198581.0,51.042,51.1705,50.9906,51.0848,198581.0
2020-09-14 10:10:00,59.63,59.65,59.48,59.54,326932.0,51.0848,51.102,50.9563,51.0077,326932.0
2020-09-14 10:20:00,59.54,59.83,59.53,59.68,221753.0,51.0077,51.2562,50.9992,51.1277,221753.0
2020-09-14 10:30:00,59.68,59.79,59.64,59.65,257140.0,51.1277,51.2219,51.0934,51.102,257140.0
2020-09-14 10:40:00,59.66,59.79,59.66,59.74,229775.0,51.1105,51.2219,51.1105,51.1791,229775.0
2020-09-14 10:50:00,59.75,59.76,59.59,59.6,183353.0,51.1876,51.1962,51.0506,51.0591,183353.0
2020-09-14 11:00:00,59.6,59.65,59.51,59.54,168581.0,51.0591,51.102,50.982,51.0077,168581.0
2020-09-14 11:10:00,59.54,59.65,59.54,59.55,274847.0,51.0077,51.102,51.0077,51.0163,274847.0
2020-09-14 11:20:00,59.55,59.69,59.51,59.65,243562.0,51.0163,51.1362,50.982,51.102,243562.0
2020-09-14 11:30:00,59.65,59.77,59.64,59.73,184308.0,51.102,51.2048,51.0934,51.1705,184308.0
2020-09-14 11:40:00,59.73,59.79,59.7,59.71,121172.0,51.1705,51.2219,51.1448,51.1534,121172.0
2020-09-14 11:50:00,59.71,59.77,59.69,59.73,112926.0,51.1534,51.2048,51.1362,51.1705,112926.0
2020-09-14 12:00:00,59.72,59.85,59.72,59.81,103425.0,51.1619,51.2733,51.1619,51.239,103425.0
2020-09-14 12:10:00,59.79,59.88,59.78,59.88,149705.0,51.2219,51.299,51.2133,51.299,149705.0
2020-09-14 12:20:00,59.89,59.96,59.87,59.93,128281.0,51.3076,51.3675,51.2904,51.3418,128281.0
2020-09-14 12:30:00,59.93,59.97,59.88,59.94,127124.0,51.3418,51.3761,51.299,51.3504,127124.0
2020-09-14 12:40:00,59.94,59.96,59.88,59.89,165755.0,51.3504,51.3675,51.299,51.3076,165755.0
2020-09-14 12:50:00,59.89,59.91,59.84,59.86,180837.0,51.3076,51.3247,51.2647,51.2819,180837.0
2020-09-14 13:00:00,59.86,59.9,59.81,59.82,243287.0,51.2819,51.3161,51.239,51.2476,243287.0
2020-09-14 13:10:00,59.82,59.85,59.77,59.81,149612.0,51.2476,51.2733,51.2048,51.239,149612.0
2020-09-14 13:20:00,59.82,59.86,59.75,59.86,102488.0,51.2476,51.2819,51.1876,51.2819,102488.0
2020-09-14 13:30:00,59.86,59.94,59.85,59.92,186302.0,51.2819,51.3504,51.2733,51.3333,186302.0
2020-09-14 13:40:00,59.92,59.95,59.87,59.9,93641.0,51.3333,51.359,51.2904,51.3161,93641.0
2020-09-14 13:50:00,59.91,60.02,59.9,60.0,297590.0,51.3247,51.4189,51.3161,51.4018,297590.0
2020-09-14 14:00:00,60.01,60.04,59.96,60.03,283704.0,51.4104,51.4361,51.3675,51.4275,283704.0
2020-09-14 14:10:00,60.03,60.05,59.95,59.97,179601.0,51.4275,51.4446,51.359,51.3761,179601.0
2020-09-14 14:20:00,59.97,60.0,59.89,59.97,124484.0,51.3761,51.4018,51.3076,51.3761,124484.0
2020-09-14 14:30:00,59.97,59.99,59.87,59.94,246666.0,51.3761,51.3932,51.2904,51.3504,246666.0
2020-09-14 14:40:00,59.94,59.98,59.88,59.89,195152.0,51.3504,51.3847,51.299,51.3076,195152.0
2020-09-14 14:50:00,59.9,59.94,59.74,59.86,391741.0,51.3161,51.3504,51.1791,51.2819,391741.0
2020-09-14 15:00:00,59.86,59.87,59.75,59.8,167121.0,51.2819,51.2904,51.1876,51.2305,167121.0
2020-09-14 15:10:00,59.8,59.8,59.66,59.7,427731.0,51.2305,51.2305,51.1105,51.1448,427731.0
2020-09-14 15:20:00,59.7,59.7,59.55,59.7,340009.0,51.1448,51.1448,51.0163,51.1448,340009.0
2020-09-14 15:30:00,59.71,59.76,59.62,59.76,362951.0,51.1534,51.1962,51.0763,51.1962,362951.0
2020-09-14 15:40:00,59.76,59.88,59.72,59.87,441285.0,51.1962,51.299,51.1619,51.2904,441285.0
2020-09-14 15:50:00,59.87,59.89,59.72,59.74,1164850.0,51.2904,51.3076,51.1619,51.1791,1164850.0
2020-09-15 09:30:00,60.35,60.56,60.32,60.4,717628.0,51.7017,51.8816,51.676,51.7445,717628.0
2020-09-15 09:40:00,60.4,60.52,60.38,60.46,362647.0,51.7445,51.8473,51.7274,51.7959,362647.0
2020-09-15 09:50:00,60.47,60.59,60.42,60.58,205451.0,51.8045,51.9073,51.7616,51.8987,205451.0
2020-09-15 10:00:00,60.58,60.87,60.57,60.79,432442.0,51.8987,52.1471,51.8901,52.0786,432442.0
2020-09-15 10:10:00,60.78,60.99,60.68,60.94,469063.0,52.07,52.2499,51.9844,52.2071,469063.0
2020-09-15 10:20:00,60.95,60.95,60.74,60.74,410224.0,52.2157,52.2157,52.0358,52.0358,410224.0
2020-09-15 10:30:00,60.75,60.89,60.74,60.82,371429.0,52.0443,52.1643,52.0358,52.1043,371429.0
2020-09-15 10:40:00,60.81,60.99,60.72,60.97,390410.0,52.0957,52.2499,52.0186,52.2328,390410.0
2020-09-15 10:50:00,60.98,61.03,60.93,60.97,219216.0,52.2414,52.2842,52.1985,52.2328,219216.0
2020-09-15 11:00:00,60.97,61.01,60.8,60.82,335606.0,52.2328,52.2671,52.0872,52.1043,335606.0
2020-09-15 11:10:00,60.82,60.9,60.77,60.89,274265.0,52.1043,52.1728,52.0615,52.1643,274265.0
2020-09-15 11:20:00,60.88,60.88,60.77,60.81,157453.0,52.1557,52.1557,52.0615,52.0957,157453.0
2020-09-15 11:30:00,60.81,60.82,60.7,60.73,258990.0,52.0957,52.1043,52.0015,52.0272,258990.0
2020-09-15 11:40:00,60.74,60.8,60.68,60.77,221267.0,52.0358,52.0872,51.9844,52.0615,221267.0
2020-09-15 11:50:00,60.76,60.82,60.7,60.72,173593.0,52.0529,52.1043,52.0015,52.0186,173593.0
2020-09-15 12:00:00,60.72,60.73,60.54,60.55,311674.0,52.0186,52.0272,51.8644,51.873,311674.0
2020-09-15 12:10:00,60.56,60.6,60.5,60.54,379231.0,51.8816,51.9158,51.8302,51.8644,379231.0
2020-09-15 12:20:00,60.53,60.53,60.45,60.48,159595.0,51.8559,51.8559,51.7873,51.813,159595.0
2020-09-15 12:30:00,60.49,60.49,60.43,60.46,270312.0,51.8216,51.8216,51.7702,51.7959,270312.0
2020-09-15 12:40:00,60.46,60.47,60.35,60.37,70268.0,51.7959,51.8045,51.7017,51.7188,70268.0
2020-09-15 12:50:00,60.36,60.42,60.35,60.4,260642.0,51.7102,51.7616,51.7017,51.7445,260642.0
2020-09-15 13:00:00,60.4,60.53,60.36,60.41,132326.0,51.7445,51.8559,51.7102,51.7531,132326.0
2020-09-15 13:10:00,60.41,60.46,60.35,60.39,99320.0,51.7531,51.7959,51.7017,51.7359,99320.0
2020-09-15 13:20:00,60.38,60.51,60.33,60.48,84211.0,51.7274,51.8387,51.6845,51.813,84211.0
2020-09-15 13:30:00,60.48,60.49,60.34,60.36,66438.0,51.813,51.8216,51.6931,51.7102,66438.0
2020-09-15 13:40:00,60.36,60.39,60.22,60.24,150846.0,51.7102,51.7359,51.5903,51.6074,150846.0
2020-09-15 13:50:00,60.24,60.24,60.16,60.19,159242.0,51.6074,51.6074,51.5389,51.5646,159242.0
2020-09-15 14:00:00,60.2,60.22,60.07,60.1,115214.0,51.5732,51.5903,51.4618,51.4875,115214.0
2020-09-15 14:10:00,60.1,60.16,60.08,60.11,112093.0,51.4875,51.5389,51.4703,51.496,112093.0
2020-09-15 14:20:00,60.11,60.19,60.1,60.12,79077.0,51.496,51.5646,51.4875,51.5046,79077.0
2020-09-15 14:30:00,60.12,60.18,60.11,60.15,63307.0,51.5046,51.556,51.496,51.5303,63307.0
2020-09-15 14:40:00,60.16,60.18,60.11,60.14,79931.0,51.5389,51.556,51.496,51.5218,79931.0
2020-09-15 14:50:00,60.14,60.15,59.99,60.05,174671.0,51.5218,51.5303,51.3932,51.4446,174671.0
2020-09-15 15:00:00,60.05,60.06,59.96,59.98,181855.0,51.4446,51.4532,51.3675,51.3847,181855.0
2020-09-15 15:10:00,59.98,60.04,59.95,59.98,366427.0,51.3847,51.4361,51.359,51.3847,366427.0
2020-09-15 15:20:00,59.97,59.99,59.83,59.87,385405.0,51.3761,51.3932,51.2562,51.2904,385405.0
2020-09-15 15:30:00,59.87,59.96,59.82,59.93,370003.0,51.2904,51.3675,51.2476,51.3418,370003.0
2020-09-15 15:40:00,59.94,60.13,59.93,60.12,441003.0,51.3504,51.5132,51.3418,51.5046,441003.0
2020-09-15 15:50:00,60.1,60.26,60.07,60.14,1156191.0,51.4875,51.6246,51.4618,51.5218,1156191.0
2020-09-16 09:30:00,59.93,60.09,59.67,60.01,769408.0,51.3418,51.4789,51.1191,51.4104,769408.0
2020-09-16 09:40:00,60.01,60.06,59.89,60.03,308242.0,51.4104,51.4532,51.3076,51.4275,308242.0
2020-09-16 09:50:00,60.02,60.07,59.89,59.97,256693.0,51.4189,51.4618,51.3076,51.3761,256693.0
2020-09-16 10:00:00,59.96,60.17,59.95,60.07,257179.0,51.3675,51.5475,51.359,51.4618,257179.0
2020-09-16 10:10:00,60.07,60.28,60.03,60.27,246001.0,51.4618,51.6417,51.4275,51.6331,246001.0
2020-09-16 10:20:00,60.27,60.27,60.17,60.18,258317.0,51.6331,51.6331,51.5475,51.556,258317.0
2020-09-16 10:30:00,60.18,60.34,60.17,60.33,240235.0,51.556,51.6931,51.5475,51.6845,240235.0
2020-09-16 10:40:00,60.33,60.35,60.26,60.29,181678.0,51.6845,51.7017,51.6246,51.6503,181678.0
2020-09-16 10:50:00,60.29,60.4,60.21,60.39,305706.0,51.6503,51.7445,51.5817,51.7359,305706.0
2020-09-16 11:00:00,60.38,60.39,60.22,60.29,186720.0,51.7274,51.7359,51.5903,51.6503,186720.0
2020-09-16 11:10:00,60.28,60.35,60.21,60.27,193439.0,51.6417,51.7017,51.5817,51.6331,193439.0
2020-09-16 11:20:00,60.27,60.35,60.27,60.31,174109.0,51.6331,51.7017,51.6331,51.6674,174109.0
2020-09-16 11:30:00,60.31,60.31,60.1,60.11,244244.0,51.6674,51.6674,51.4875,51.496,244244.0
2020-09-16 11:40:00,60.1,60.14,60.07,60.11,302379.0,51.4875,51.5218,51.4618,51.496,302379.0
2020-09-16 11:50:00,60.11,60.22,60.1,60.16,123825.0,51.496,51.5903,51.4875,51.5389,123825.0
2020-09-16 12:00:00,60.16,60.27,60.16,60.2,246772.0,51.5389,51.6331,51.5389,51.5732,246772.0
2020-09-16 12:10:00,60.2,60.27,60.16,60.2,161845.0,51.5732,51.6331,51.5389,51.5732,161845.0
2020-09-16 12:20:00,60.2,60.26,60.17,60.24,119788.0,51.5732,51.6246,51.5475,51.6074,119788.0
2020-09-16 12:30:00,60.24,60.3,60.22,60.27,65661.0,51.6074,51.6588,51.5903,51.6331,65661.0
2020-09-16 12:40:00,60.27,60.27,60.11,60.12,120858.0,51.6331,51.6331,51.496,51.5046,120858.0
2020-09-16 12:50:00,60.12,60.16,60.09,60.09,75680.0,51.5046,51.5389,51.4789,51.4789,75680.0
2020-09-16 13:00:00,60.08,60.12,60.06,60.09,71096.0,51.4703,51.5046,51.4532,51.4789,71096.0
2020-09-16 13:10:00,60.08,60.12,60.04,60.05,88761.0,51.4703,51.5046,51.4361,51.4446,88761.0
2020-09-16 13:20:00,60.05,60.08,60.04,60.05,71683.0,51.4446,51.4703,51.4361,51.4446,71683.0
2020-09-16 13:30:00,60.05,60.11,60.03,60.1,75148.0,51.4446,51.496,51.4275,51.4875,75148.0
2020-09-16 13:40:00,60.1,60.13,60.06,60.09,125922.0,51.4875,51.5132,51.4532,51.4789,125922.0
2020-09-16 13:50:00,60.09,60.2,60.08,60.18,137917.0,51.4789,51.5732,51.4703,51.556,137917.0
2020-09-16 14:00:00,60.18,60.32,60.13,60.21,248225.0,51.556,51.676,51.5132,51.5817,248225.0
2020-09-16 14:10:00,60.21,60.35,60.17,60.35,191790.0,51.5817,51.7017,51.5475,51.7017,191790.0
2020-09-16 14:20:00,60.34,60.4,60.29,60.31,163922.0,51.6931,51.7445,51.6503,51.6674,163922.0
2020-09-16 14:30:00,60.32,60.48,60.31,60.47,177256.0,51.676,51.813,51.6674,51.8045,177256.0
2020-09-16 14:40:00,60.47,60.47,60.27,60.33,352943.0,51.8045,51.8045,51.6331,51.6845,352943.0
2020-09-16 14:50:00,60.33,60.33,60.12,60.15,307067.0,51.6845,51.6845,51.5046,51.5303,307067.0
2020-09-16 15:00:00,60.16,60.24,60.04,60.04,265928.0,51.5389,51.6074,51.4361,51.4361,265928.0
2020-09-16 15:10:00,60.04,60.07,59.81,60.02,560774.0,51.4361,51.4618,51.239,51.4189,560774.0
2020-09-16 15:20:00,60.01,60.06,59.95,60.01,407406.0,51.4104,51.4532,51.359,51.4104,407406.0
2020-09-16 15:30:00,60.0,60.1,59.91,60.09,695832.0,51.4018,51.4875,51.3247,51.4789,695832.0
2020-09-16 15:40:00,60.08,60.3,60.0,60.25,556168.0,51.4703,51.6588,51.4018,51.616,556168.0
2020-09-16 15:50:00,60.26,60.31,59.97,60.05,988216.0,51.6246,51.6674,51.3761,51.4446,988216.0
2020-09-17 09:30:00,59.68,59.68,59.11,59.43,1023304.0,51.1277,51.1277,50.6394,50.9135,1023304.0
2020-09-17 09:40:00,59.44,59.54,59.24,59.27,483840.0,50.9221,51.0077,50.7507,50.7764,483840.0
2020-09-17 09:50:00,59.26,59.44,59.23,59.36,235158.0,50.7679,50.9221,50.7422,50.8535,235158.0
2020-09-17 10:00:00,59.36,59.77,59.31,59.72,267746.0,50.8535,51.2048,50.8107,51.1619,267746.0
2020-09-17 10:10:00,59.72,59.9,59.7,59.74,439354.0,51.1619,51.3161,51.1448,51.1791,439354.0
2020-09-17 10:20:00,59.74,59.85,59.67,59.78,226468.0,51.1791,51.2733,51.1191,51.2133,226468.0
2020-09-17 10:30:00,59.78,59.87,59.65,59.67,262810.0,51.2133,51.2904,51.102,51.1191,262810.0
2020-09-17 10:40:00,59.67,59.77,59.62,59.73,209923.0,51.1191,51.2048,51.0763,51.1705,209923.0
2020-09-17 10:50:00,59.72,59.74,59.61,59.61,150037.0,51.1619,51.1791,51.0677,51.0677,150037.0
2020-09-17 11:00:00,59.62,59.83,59.62,59.78,119150.0,51.0763,51.2562,51.0763,51.2133,119150.0
2020-09-17 11:10:00,59.78,59.8,59.68,59.78,121406.0,51.2133,51.2305,51.1277,51.2133,121406.0
2020-09-17 11:20:00,59.79,59.79,59.59,59.61,81398.0,51.2219,51.2219,51.0506,51.0677,81398.0
2020-09-17 11:30:00,59.61,59.61,59.51,59.52,171537.0,51.0677,51.0677,50.982,50.9906,171537.0
2020-09-17 11:40:00,59.52,59.55,59.44,59.51,191508.0,50.9906,51.0163,50.9221,50.982,191508.0
2020-09-17 11:50:00,59.51,59.57,59.41,59.48,106826.0,50.982,51.0334,50.8964,50.9563,106826.0
2020-09-17 12:00:00,59.48,59.51,59.43,59.45,253155.0,50.9563,50.982,50.9135,50.9306,253155.0
2020-09-17 12:10:00,59.45,59.48,59.19,59.21,258513.0,50.9306,50.9563,50.7079,50.725,258513.0
2020-09-17 12:20:00,59.21,59.28,59.17,59.28,319199.0,50.725,50.785,50.6908,50.785,319199.0
2020-09-17 12:30:00,59.28,59.4,59.24,59.39,302093.0,50.785,50.8878,50.7507,50.8792,302093.0
2020-09-17 12:40:00,59.39,59.5,59.31,59.45,152261.0,50.8792,50.9735,50.8107,50.9306,152261.0
2020-09-17 12:50:00,59.45,59.52,59.39,59.41,171239.0,50.9306,50.9906,50.8792,50.8964,171239.0
2020-09-17 13:00:00,59.42,59.43,59.3,59.32,123733.0,50.9049,50.9135,50.8021,50.8193,123733.0
2020-09-17 13:10:00,59.32,59.33,59.24,59.24,300560.0,50.8193,50.8278,50.7507,50.7507,300560.0
2020-09-17 13:20:00,59.24,59.27,59.11,59.13,104302.0,50.7507,50.7764,50.6394,50.6565,104302.0
2020-09-17 13:30:00,59.14,59.2,59.1,59.14,123005.0,50.6651,50.7165,50.6308,50.6651,123005.0
2020-09-17 13:40:00,59.14,59.23,59.13,59.21,275860.0,50.6651,50.7422,50.6565,50.725,275860.0
2020-09-17 13:50:00,59.21,59.22,59.13,59.14,117765.0,50.725,50.7336,50.6565,50.6651,117765.0
2020-09-17 14:00:00,59.15,59.35,59.15,59.34,209452.0,50.6736,50.845,50.6736,50.8364,209452.0
2020-09-17 14:10:00,59.34,59.36,59.26,59.27,155363.0,50.8364,50.8535,50.7679,50.7764,155363.0
2020-09-17 14:20:00,59.27,59.32,59.2,59.2,93424.0,50.7764,50.8193,50.7165,50.7165,93424.0
2020-09-17 14:30:00,59.2,59.25,59.15,59.21,139710.0,50.7165,50.7593,50.6736,50.725,139710.0
2020-09-17 14:40:00,59.21,59.36,59.18,59.35,137617.0,50.725,50.8535,50.6993,50.845,137617.0
2020-09-17 14:50:00,59.35,59.38,59.29,59.31,132979.0,50.845,50.8707,50.7936,50.8107,132979.0
2020-09-17 15:00:00,59.32,59.33,59.16,59.29,161477.0,50.8193,50.8278,50.6822,50.7936,161477.0
2020-09-17 15:10:00,59.29,59.4,59.23,59.25,184122.0,50.7936,50.8878,50.7422,50.7593,184122.0
2020-09-17 15:20:00,59.25,59.31,59.17,59.22,303937.0,50.7593,50.8107,50.6908,50.7336,303937.0
2020-09-17 15:30:00,59.22,59.45,59.21,59.45,491633.0,50.7336,50.9306,50.725,50.9306,491633.0
2020-09-17 15:40:00,59.45,59.52,59.37,59.45,649158.0,50.9306,50.9906,50.8621,50.9306,649158.0
2020-09-17 15:50:00,59.45,59.58,59.43,59.56,1209440.0,50.9306,51.042,50.9135,51.0249,1209440.0
2020-09-18 09:30:00,59.56,59.6,59.35,59.5,384150.0,51.0249,51.0591,50.845,50.9735,384150.0
2020-09-18 09:40:00,59.5,59.55,59.31,59.34,283718.0,50.9735,51.0163,50.8107,50.8364,283718.0
2020-09-18 09:50:00,59.34,59.52,59.3,59.51,268476.0,50.8364,50.9906,50.8021,50.982,268476.0
2020-09-18 10:00:00,59.51,59.54,59.3,59.3,165380.0,50.982,51.0077,50.8021,50.8021,165380.0
2020-09-18 10:10:00,59.3,59.32,59.09,59.22,299315.0,50.8021,50.8193,50.6222,50.7336,299315.0
2020-09-18 10:20:00,59.22,59.26,59.13,59.14,197247.0,50.7336,50.7679,50.6565,50.6651,197247.0
2020-09-18 10:30:00,59.14,59.14,59.01,59.05,292765.0,50.6651,50.6651,50.5537,50.588,292765.0
2020-09-18 10:40:00,59.05,59.09,59.0,59.05,270867.0,50.588,50.6222,50.5451,50.588,270867.0
2020-09-18 10:50:00,59.05,59.06,58.89,58.96,301584.0,50.588,50.5965,50.4509,50.5108,301584.0
2020-09-18 11:00:00,58.95,58.99,58.85,58.97,343561.0,50.5023,50.5365,50.4166,50.5194,343561.0
2020-09-18 11:10:00,58.96,58.96,58.7,58.7,324296.0,50.5108,50.5108,50.2881,50.2881,324296.0
2020-09-18 11:20:00,58.7,58.9,58.7,58.87,273574.0,50.2881,50.4594,50.2881,50.4337,273574.0
2020-09-18 11:30:00,58.88,58.97,58.87,58.97,228212.0,50.4423,50.5194,50.4337,50.5194,228212.0
2020-09-18 11:40:00,58.97,59.08,58.93,59.07,311582.0,50.5194,50.6137,50.4851,50.6051,311582.0
2020-09-18 11:50:00,59.07,59.15,59.04,59.05,333218.0,50.6051,50.6736,50.5794,50.588,333218.0
2020-09-18 12:00:00,59.03,59.12,59.03,59.12,174632.0,50.5708,50.6479,50.5708,50.6479,174632.0
2020-09-18 12:10:00,59.11,59.2,59.1,59.15,219694.0,50.6394,50.7165,50.6308,50.6736,219694.0
2020-09-18 12:20:00,59.15,59.17,59.04,59.09,298294.0,50.6736,50.6908,50.5794,50.6222,298294.0
2020-09-18 12:30:00,59.1,59.1,58.99,59.02,334593.0,50.6308,50.6308,50.5365,50.5622,334593.0
2020-09-18 12:40:00,59.01,59.01,58.88,58.88,201245.0,50.5537,50.5537,50.4423,50.4423,201245.0
2020-09-18 12:50:00,58.87,58.92,58.81,58.83,173102.0,50.4337,50.4766,50.3823,50.3995,173102.0
2020-09-18 13:00:00,58.83,58.85,58.76,58.81,232455.0,50.3995,50.4166,50.3395,50.3823,232455.0
2020-09-18 13:10:00,58.81,58.86,58.73,58.76,360016.0,50.3823,50.4252,50.3138,50.3395,360016.0
2020-09-18 13:20:00,58.76,58.78,58.65,58.65,255677.0,50.3395,50.3566,50.2453,50.2453,255677.0
2020-09-18 13:30:00,58.65,58.68,58.42,58.67,764649.0,50.2453,50.271,50.0482,50.2624,764649.0
2020-09-18 13:40:00,58.68,58.71,58.59,58.66,329906.0,50.271,50.2967,50.1939,50.2538,329906.0
2020-09-18 13:50:00,58.66,58.73,58.59,58.7,399168.0,50.2538,50.3138,50.1939,50.2881,399168.0
2020-09-18 14:00:00,58.69,58.69,58.54,58.55,217238.0,50.2795,50.2795,50.151,50.1596,217238.0
2020-09-18 14:10:00,58.55,58.58,58.39,58.4,393114.0,50.1596,50.1853,50.0225,50.0311,393114.0
2020-09-18 14:20:00,58.4,58.57,58.39,58.53,297776.0,50.0311,50.1767,50.0225,50.1425,297776.0
2020-09-18 14:30:00,58.52,58.56,58.44,58.51,420618.0,50.1339,50.1682,50.0654,50.1253,420618.0
2020-09-18 14:40:00,58.51,58.53,58.43,58.48,272656.0,50.1253,50.1425,50.0568,50.0996,272656.0
2020-09-18 14:50:00,58.48,58.51,58.41,58.45,269933.0,50.0996,50.1253,50.0397,50.0739,269933.0
2020-09-18 15:00:00,58.45,58.54,58.44,58.51,225217.0,50.0739,50.151,50.0654,50.1253,225217.0
2020-09-18 15:10:00,58.51,58.58,58.5,58.56,494081.0,50.1253,50.1853,50.1168,50.1682,494081.0
2020-09-18 15:20:00,58.56,58.74,58.52,58.73,371422.0,50.1682,50.3224,50.1339,50.3138,371422.0
2020-09-18 15:30:00,58.72,58.79,58.64,58.7,660660.0,50.3052,50.3652,50.2367,50.2881,660660.0
2020-09-18 15:40:00,58.7,58.8,58.69,58.71,627536.0,50.2881,50.3738,50.2795,50.2967,627536.0
2020-09-18 15:50:00,58.7,58.73,58.48,58.51,1960445.0,50.2881,50.3138,50.0996,50.1253,1960445.0
2020-09-21 09:30:00,57.6,57.77,57.23,57.41,634450.0,49.7724,49.9193,49.4527,49.6083,634450.0
2020-09-21 09:40:00,57.4,57.42,57.2,57.23,468438.0,49.5996,49.6169,49.4268,49.4527,468438.0
2020-09-21 09:50:00,57.24,57.5,57.13,57.43,382161.0,49.4614,49.686,49.3663,49.6255,382161.0
2020-09-21 10:00:00,57.43,57.45,57.15,57.33,400521.0,49.6255,49.6428,49.3836,49.5391,400521.0
2020-09-21 10:10:00,57.32,57.38,57.07,57.1,246940.0,49.5305,49.5823,49.3145,49.3404,246940.0
2020-09-21 10:20:00,57.11,57.49,57.04,57.49,329702.0,49.349,49.6774,49.2885,49.6774,329702.0
2020-09-21 10:30:00,57.49,57.67,57.42,57.67,306292.0,49.6774,49.8329,49.6169,49.8329,306292.0
2020-09-21 10:40:00,57.67,57.8,57.58,57.76,501060.0,49.8329,49.9453,49.7552,49.9107,501060.0
2020-09-21 10:50:00,57.75,57.83,57.7,57.7,293418.0,49.902,49.9712,49.8588,49.8588,293418.0
2020-09-21 11:00:00,57.7,57.92,57.67,57.9,301123.0,49.8588,50.0489,49.8329,50.0317,301123.0
2020-09-21 11:10:00,57.9,57.93,57.6,57.66,222610.0,50.0317,50.0576,49.7724,49.8243,222610.0
2020-09-21 11:20:00,57.66,57.7,57.59,57.63,201089.0,49.8243,49.8588,49.7638,49.7984,201089.0
2020-09-21 11:30:00,57.62,57.72,57.48,57.54,306253.0,49.7897,49.8761,49.6687,49.7206,306253.0
2020-09-21 11:40:00,57.55,57.73,57.5,57.62,239647.0,49.7292,49.8848,49.686,49.7897,239647.0
2020-09-21 11:50:00,57.61,57.65,57.51,57.52,135448.0,49.7811,49.8156,49.6947,49.7033,135448.0
2020-09-21 12:00:00,57.53,57.62,57.48,57.56,187106.0,49.7119,49.7897,49.6687,49.7379,187106.0
2020-09-21 12:10:00,57.55,57.56,57.45,57.49,151446.0,49.7292,49.7379,49.6428,49.6774,151446.0
2020-09-21 12:20:00,57.5,57.59,57.46,57.48,143530.0,49.686,49.7638,49.6515,49.6687,143530.0
2020-09-21 12:30:00,57.48,57.48,57.34,57.41,138691.0,49.6687,49.6687,49.5478,49.6083,138691.0
2020-09-21 12:40:00,57.41,57.49,57.29,57.34,179211.0,49.6083,49.6774,49.5046,49.5478,179211.0
2020-09-21 12:50:00,57.34,57.34,57.21,57.26,192601.0,49.5478,49.5478,49.4354,49.4786,192601.0
2020-09-21 13:00:00,57.26,57.29,57.17,57.23,173119.0,49.4786,49.5046,49.4009,49.4527,173119.0
2020-09-21 13:10:00,57.23,57.31,57.2,57.24,160314.0,49.4527,49.5218,49.4268,49.4614,160314.0
2020-09-21 13:20:00,57.25,57.34,57.24,57.33,144788.0,49.47,49.5478,49.4614,49.5391,144788.0
2020-09-21 13:30:00,57.33,57.37,57.31,57.32,114645.0,49.5391,49.5737,49.5218,49.5305,114645.0
2020-09-21 13:40:00,57.33,57.36,57.25,57.29,191891.0,49.5391,49.565,49.47,49.5046,191891.0
2020-09-21 13:50:00,57.28,57.36,57.25,57.32,127930.0,49.4959,49.565,49.47,49.5305,127930.0
2020-09-21 14:00:00,57.32,57.33,57.21,57.26,209110.0,49.5305,49.5391,49.4354,49.4786,209110.0
2020-09-21 14:10:00,57.26,57.28,57.15,57.17,123352.0,49.4786,49.4959,49.3836,49.4009,123352.0
2020-09-21 14:20:00,57.17,57.2,57.12,57.13,137569.0,49.4009,49.4268,49.3577,49.3663,137569.0
2020-09-21 14:30:00,57.12,57.12,56.97,57.0,274529.0,49.3577,49.3577,49.228,49.254,274529.0
2020-09-21 14:40:00,57.0,57.0,56.9,56.93,149685.0,49.254,49.254,49.1676,49.1935,149685.0
2020-09-21 14:50:00,56.93,57.13,56.91,57.1,294746.0,49.1935,49.3663,49.1762,49.3404,294746.0
2020-09-21 15:00:00,57.1,57.34,57.08,57.31,583572.0,49.3404,49.5478,49.3231,49.5218,583572.0
2020-09-21 15:10:00,57.32,57.4,57.28,57.39,494856.0,49.5305,49.5996,49.4959,49.591,494856.0
2020-09-21 15:20:00,57.39,57.53,57.38,57.51,420375.0,49.591,49.7119,49.5823,49.6947,420375.0
2020-09-21 15:30:00,57.51,57.63,57.46,57.57,333155.0,49.6947,49.7984,49.6515,49.7465,333155.0
2020-09-21 15:40:00,57.57,57.59,57.44,57.45,837508.0,49.7465,49.7638,49.6342,49.6428,837508.0
2020-09-21 15:50:00,57.45,57.7,57.44,57.66,2468566.0,49.6428,49.8588,49.6342,49.8243,2468566.0
2020-09-22 09:30:00,57.69,58.2,57.65,58.18,569887.0,49.8502,50.2909,49.8156,50.2736,569887.0
2020-09-22 09:40:00,58.19,58.33,58.11,58.11,407766.0,50.2823,50.4032,50.2131,50.2131,407766.0
2020-09-22 09:50:00,58.1,58.11,57.89,57.89,519679.0,50.2045,50.2131,50.023,50.023,519679.0
2020-09-22 10:00:00,57.89,58.34,57.89,58.27,305667.0,50.023,50.4119,50.023,50.3514,305667.0
2020-09-22 10:10:00,58.27,58.39,58.17,58.34,303425.0,50.3514,50.4551,50.265,50.4119,303425.0
2020-09-22 10:20:00,58.34,58.41,58.23,58.36,213312.0,50.4119,50.4724,50.3168,50.4292,213312.0
2020-09-22 10:30:00,58.36,58.36,58.18,58.22,234108.0,50.4292,50.4292,50.2736,50.3082,234108.0
2020-09-22 10:40:00,58.22,58.26,58.07,58.09,169996.0,50.3082,50.3427,50.1786,50.1958,169996.0
2020-09-22 10:50:00,58.09,58.13,57.89,57.91,220934.0,50.1958,50.2304,50.023,50.0403,220934.0
2020-09-22 11:00:00,57.91,57.94,57.77,57.8,209320.0,50.0403,50.0662,49.9193,49.9453,209320.0
2020-09-22 11:10:00,57.81,57.84,57.7,57.7,134719.0,49.9539,49.9798,49.8588,49.8588,134719.0
2020-09-22 11:20:00,57.71,57.83,57.68,57.8,273953.0,49.8675,49.9712,49.8416,49.9453,273953.0
2020-09-22 11:30:00,57.81,57.82,57.64,57.72,181736.0,49.9539,49.9625,49.807,49.8761,181736.0
2020-09-22 11:40:00,57.72,57.83,57.71,57.78,203395.0,49.8761,49.9712,49.8675,49.928,203395.0
2020-09-22 11:50:00,57.77,57.86,57.74,57.85,155488.0,49.9193,49.9971,49.8934,49.9885,155488.0
2020-09-22 12:00:00,57.86,57.91,57.81,57.9,103774.0,49.9971,50.0403,49.9539,50.0317,103774.0
2020-09-22 12:10:00,57.9,58.0,57.87,57.92,105877.0,50.0317,50.1181,50.0057,50.0489,105877.0
2020-09-22 12:20:00,57.92,57.97,57.9,57.95,80500.0,50.0489,50.0922,50.0317,50.0749,80500.0
2020-09-22 12:30:00,57.95,58.02,57.93,58.02,75300.0,50.0749,50.1354,50.0576,50.1354,75300.0
2020-09-22 12:40:00,58.02,58.04,57.98,57.98,90368.0,50.1354,50.1526,50.1008,50.1008,90368.0
2020-09-22 12:50:00,57.98,57.99,57.84,57.9,177582.0,50.1008,50.1094,49.9798,50.0317,177582.0
2020-09-22 13:00:00,57.91,57.98,57.9,57.97,76291.0,50.0403,50.1008,50.0317,50.0922,76291.0
2020-09-22 13:10:00,57.96,58.03,57.95,58.0,102386.0,50.0835,50.144,50.0749,50.1181,102386.0
2020-09-22 13:20:00,58.0,58.16,58.0,58.13,82040.0,50.1181,50.2563,50.1181,50.2304,82040.0
2020-09-22 13:30:00,58.12,58.23,58.11,58.23,81880.0,50.2218,50.3168,50.2131,50.3168,81880.0
2020-09-22 13:40:00,58.23,58.31,58.21,58.3,184705.0,50.3168,50.3859,50.2995,50.3773,184705.0
2020-09-22 13:50:00,58.3,58.3,58.26,58.27,362854.0,50.3773,50.3773,50.3427,50.3514,362854.0
2020-09-22 14:00:00,58.28,58.39,58.28,58.31,228339.0,50.36,50.4551,50.36,50.3859,228339.0
2020-09-22 14:10:00,58.31,58.33,58.21,58.33,242480.0,50.3859,50.4032,50.2995,50.4032,242480.0
2020-09-22 14:20:00,58.33,58.33,58.19,58.21,94313.0,50.4032,50.4032,50.2823,50.2995,94313.0
2020-09-22 14:30:00,58.21,58.25,58.16,58.24,99534.0,50.2995,50.3341,50.2563,50.3255,99534.0
2020-09-22 14:40:00,58.24,58.29,58.2,58.2,110894.0,50.3255,50.3687,50.2909,50.2909,110894.0
2020-09-22 14:50:00,58.2,58.22,58.09,58.12,98456.0,50.2909,50.3082,50.1958,50.2218,98456.0
2020-09-22 15:00:00,58.13,58.19,58.1,58.11,219488.0,50.2304,50.2823,50.2045,50.2131,219488.0
2020-09-22 15:10:00,58.11,58.13,58.04,58.07,388385.0,50.2131,50.2304,50.1526,50.1786,388385.0
2020-09-22 15:20:00,58.07,58.15,58.02,58.12,399258.0,50.1786,50.2477,50.1354,50.2218,399258.0
2020-09-22 15:30:00,58.12,58.12,57.98,58.06,428401.0,50.2218,50.2218,50.1008,50.1699,428401.0
2020-09-22 15:40:00,58.06,58.17,58.04,58.16,507648.0,50.1699,50.265,50.1526,50.2563,507648.0
2020-09-22 15:50:00,58.16,58.16,57.96,58.04,1407724.0,50.2563,50.2563,50.0835,50.1526,1407724.0
2020-09-23 09:30:00,58.09,58.19,57.97,58.09,356372.0,50.1958,50.2823,50.0922,50.1958,356372.0
2020-09-23 09:40:00,58.09,58.14,57.83,57.98,312570.0,50.1958,50.2391,49.9712,50.1008,312570.0
2020-09-23 09:50:00,57.98,57.98,57.78,57.83,233168.0,50.1008,50.1008,49.928,49.9712,233168.0
2020-09-23 10:00:00,57.82,58.05,57.79,58.04,232825.0,49.9625,50.1613,49.9366,50.1526,232825.0
2020-09-23 10:10:00,58.03,58.04,57.91,57.95,117437.0,50.144,50.1526,50.0403,50.0749,117437.0
2020-09-23 10:20:00,57.95,57.96,57.82,57.86,255811.0,50.0749,50.0835,49.9625,49.9971,255811.0
2020-09-23 10:30:00,57.86,57.87,57.68,57.78,189035.0,49.9971,50.0057,49.8416,49.928,189035.0
2020-09-23 10:40:00,57.77,57.82,57.72,57.8,120088.0,49.9193,49.9625,49.8761,49.9453,120088.0
2020-09-23 10:50:00,57.81,57.89,57.76,57.8,163318.0,49.9539,50.023,49.9107,49.9453,163318.0
2020-09-23 11:00:00,57.79,57.85,57.73,57.78,77853.0,49.9366,49.9885,49.8848,49.928,77853.0
2020-09-23 11:10:00,57.78,57.87,57.76,57.83,141082.0,49.928,50.0057,49.9107,49.9712,141082.0
2020-09-23 11:20:00,57.83,57.85,57.63,57.68,117400.0,49.9712,49.9885,49.7984,49.8416,117400.0
2020-09-23 11:30:00,57.68,57.84,57.63,57.81,304715.0,49.8416,49.9798,49.7984,49.9539,304715.0
2020-09-23 11:40:00,57.82,57.84,57.71,57.73,153332.0,49.9625,49.9798,49.8675,49.8848,153332.0
2020-09-23 11:50:00,57.73,57.73,57.62,57.68,146457.0,49.8848,49.8848,49.7897,49.8416,146457.0
2020-09-23 12:00:00,57.66,57.73,57.62,57.66,107118.0,49.8243,49.8848,49.7897,49.8243,107118.0
2020-09-23 12:10:00,57.65,57.76,57.65,57.72,93218.0,49.8156,49.9107,49.8156,49.8761,93218.0
2020-09-23 12:20:00,57.72,57.76,57.65,57.74,103672.0,49.8761,49.9107,49.8156,49.8934,103672.0
2020-09-23 12:30:00,57.74,57.87,57.74,57.87,96638.0,49.8934,50.0057,49.8934,50.0057,96638.0
2020-09-23 12:40:00,57.87,57.91,57.83,57.89,140804.0,50.0057,50.0403,49.9712,50.023,140804.0
2020-09-23 12:50:00,57.89,57.93,57.75,57.77,159176.0,50.023,50.0576,49.902,49.9193,159176.0
2020-09-23 13:00:00,57.78,57.88,57.73,57.76,291868.0,49.928,50.0144,49.8848,49.9107,291868.0
2020-09-23 13:10:00,57.76,57.86,57.74,57.86,50774.0,49.9107,49.9971,49.8934,49.9971,50774.0
2020-09-23 13:20:00,57.86,57.9,57.81,57.82,68066.0,49.9971,50.0317,49.9539,49.9625,68066.0
2020-09-23 13:30:00,57.82,57.88,57.79,57.85,81627.0,49.9625,50.0144,49.9366,49.9885,81627.0
2020-09-23 13:40:00,57.85,57.85,57.75,57.79,100309.0,49.9885,49.9885,49.902,49.9366,100309.0
2020-09-23 13:50:00,57.79,57.79,57.67,57.72,125336.0,49.9366,49.9366,49.8329,49.8761,125336.0
2020-09-23 14:00:00,57.72,57.72,57.64,57.67,127306.0,49.8761,49.8761,49.807,49.8329,127306.0
2020-09-23 14:10:00,57.66,57.7,57.39,57.4,253076.0,49.8243,49.8588,49.591,49.5996,253076.0
2020-09-23 14:20:00,57.4,57.47,57.34,57.39,287780.0,49.5996,49.6601,49.5478,49.591,287780.0
2020-09-23 14:30:00,57.39,57.47,57.36,57.42,531712.0,49.591,49.6601,49.565,49.6169,531712.0
2020-09-23 14:40:00,57.41,57.42,57.28,57.37,160613.0,49.6083,49.6169,49.4959,49.5737,160613.0
2020-09-23 14:50:00,57.36,57.46,57.3,57.31,298715.0,49.565,49.6515,49.5132,49.5218,298715.0
2020-09-23 15:00:00,57.32,57.4,57.21,57.3,330522.0,49.5305,49.5996,49.4354,49.5132,330522.0
2020-09-23 15:10:00,57.3,57.38,57.2,57.27,358307.0,49.5132,49.5823,49.4268,49.4873,358307.0
2020-09-23 15:20:00,57.26,57.32,57.17,57.32,334005.0,49.4786,49.5305,49.4009,49.5305,334005.0
2020-09-23 15:30:00,57.31,57.34,57.2,57.25,561925.0,49.5218,49.5478,49.4268,49.47,561925.0
2020-09-23 15:40:00,57.26,57.3,57.08,57.16,507109.0,49.4786,49.5132,49.3231,49.3922,507109.0
2020-09-23 15:50:00,57.15,57.2,57.08,57.12,1291848.0,49.3836,49.4268,49.3231,49.3577,1291848.0
2020-09-24 09:30:00,57.07,57.19,56.81,56.86,641711.0,49.3145,49.4182,49.0898,49.133,641711.0
2020-09-24 09:40:00,56.86,56.99,56.72,56.94,442069.0,49.133,49.2453,49.012,49.2021,442069.0
2020-09-24 09:50:00,56.94,57.06,56.89,56.99,289854.0,49.2021,49.3058,49.1589,49.2453,289854.0
2020-09-24 10:00:00,57.0,57.25,56.99,57.21,368722.0,49.254,49.47,49.2453,49.4354,368722.0
2020-09-24 10:10:00,57.22,57.36,57.2,57.26,281545.0,49.4441,49.565,49.4268,49.4786,281545.0
2020-09-24 10:20:00,57.26,57.34,57.11,57.12,191305.0,49.4786,49.5478,49.349,49.3577,191305.0
2020-09-24 10:30:00,57.12,57.13,56.92,56.93,188240.0,49.3577,49.3663,49.1848,49.1935,188240.0
2020-09-24 10:40:00,56.93,57.1,56.92,57.05,225846.0,49.1935,49.3404,49.1848,49.2972,225846.0
2020-09-24 10:50:00,57.04,57.17,57.01,57.16,292227.0,49.2885,49.4009,49.2626,49.3922,292227.0
2020-09-24 11:00:00,57.15,57.21,57.08,57.19,250443.0,49.3836,49.4354,49.3231,49.4182,250443.0
2020-09-24 11:10:00,57.2,57.2,57.0,57.02,152274.0,49.4268,49.4268,49.254,49.2713,152274.0
2020-09-24 11:20:00,57.03,57.09,57.01,57.02,158418.0,49.2799,49.3317,49.2626,49.2713,158418.0
2020-09-24 11:30:00,57.02,57.15,56.98,57.15,172149.0,49.2713,49.3836,49.2367,49.3836,172149.0
2020-09-24 11:40:00,57.15,57.27,57.14,57.2,94401.0,49.3836,49.4873,49.3749,49.4268,94401.0
2020-09-24 11:50:00,57.2,57.52,57.2,57.51,135220.0,49.4268,49.7033,49.4268,49.6947,135220.0
2020-09-24 12:00:00,57.53,57.64,57.47,57.63,192875.0,49.7119,49.807,49.6601,49.7984,192875.0
2020-09-24 12:10:00,57.63,57.79,57.63,57.78,195035.0,49.7984,49.9366,49.7984,49.928,195035.0
2020-09-24 12:20:00,57.79,57.9,57.74,57.85,226590.0,49.9366,50.0317,49.8934,49.9885,226590.0
2020-09-24 12:30:00,57.85,57.86,57.62,57.64,167587.0,49.9885,49.9971,49.7897,49.807,167587.0
2020-09-24 12:40:00,57.64,57.73,57.63,57.71,86544.0,49.807,49.8848,49.7984,49.8675,86544.0
2020-09-24 12:50:00,57.7,57.89,57.67,57.85,108776.0,49.8588,50.023,49.8329,49.9885,108776.0
2020-09-24 13:00:00,57.84,57.95,57.84,57.92,249801.0,49.9798,50.0749,49.9798,50.0489,249801.0
2020-09-24 13:10:00,57.92,58.16,57.88,58.08,284196.0,50.0489,50.2563,50.0144,50.1872,284196.0
2020-09-24 13:20:00,58.08,58.18,58.05,58.05,112750.0,50.1872,50.2736,50.1613,50.1613,112750.0
2020-09-24 13:30:00,58.06,58.18,57.99,58.05,235067.0,50.1699,50.2736,50.1094,50.1613,235067.0
2020-09-24 13:40:00,58.05,58.1,58.01,58.03,110480.0,50.1613,50.2045,50.1267,50.144,110480.0
2020-09-24 13:50:00,58.03,58.12,57.98,58.01,180684.0,50.144,50.2218,50.1008,50.1267,180684.0
2020-09-24 14:00:00,58.01,58.05,57.93,58.03,168683.0,50.1267,50.1613,50.0576,50.144,168683.0
2020-09-24 14:10:00,58.02,58.02,57.77,57.81,248829.0,50.1354,50.1354,49.9193,49.9539,248829.0
2020-09-24 14:20:00,57.8,57.93,57.77,57.82,229510.0,49.9453,50.0576,49.9193,49.9625,229510.0
2020-09-24 14:30:00,57.82,57.92,57.79,57.85,166090.0,49.9625,50.0489,49.9366,49.9885,166090.0
2020-09-24 14:40:00,57.85,57.92,57.7,57.7,148844.0,49.9885,50.0489,49.8588,49.8588,148844.0
2020-09-24 14:50:00,57.69,57.72,57.55,57.6,302559.0,49.8502,49.8761,49.7292,49.7724,302559.0
2020-09-24 15:00:00,57.6,57.65,57.54,57.61,351645.0,49.7724,49.8156,49.7206,49.7811,351645.0
2020-09-24 15:10:00,57.6,57.72,57.56,57.61,452646.0,49.7724,49.8761,49.7379,49.7811,452646.0
2020-09-24 15:20:00,57.61,57.63,57.45,57.46,464394.0,49.7811,49.7984,49.6428,49.6515,464394.0
2020-09-24 15:30:00,57.45,57.64,57.44,57.64,524873.0,49.6428,49.807,49.6342,49.807,524873.0
2020-09-24 15:40:00,57.64,57.82,57.61,57.72,339813.0,49.807,49.9625,49.7811,49.8761,339813.0
2020-09-24 15:50:00,57.73,57.87,57.7,57.8,3360843.0,49.8848,50.0057,49.8588,49.9453,3360843.0
2020-09-25 09:30:00,57.52,57.79,57.31,57.7,499887.0,49.7033,49.9366,49.5218,49.8588,499887.0
2020-09-25 09:40:00,57.7,58.11,57.69,57.98,389566.0,49.8588,50.2131,49.8502,50.1008,389566.0
2020-09-25 09:50:00,57.98,58.06,57.81,57.85,330804.0,50.1008,50.1699,49.9539,49.9885,330804.0
2020-09-25 10:00:00,57.86,58.05,57.83,57.88,232994.0,49.9971,50.1613,49.9712,50.0144,232994.0
2020-09-25 10:10:00,57.89,57.91,57.59,57.75,513236.0,50.023,50.0403,49.7638,49.902,513236.0
2020-09-25 10:20:00,57.77,57.94,57.75,57.91,177036.0,49.9193,50.0662,49.902,50.0403,177036.0
2020-09-25 10:30:00,57.91,57.99,57.72,57.98,215342.0,50.0403,50.1094,49.8761,50.1008,215342.0
2020-09-25 10:40:00,57.99,58.04,57.89,57.94,201631.0,50.1094,50.1526,50.023,50.0662,201631.0
2020-09-25 10:50:00,57.94,58.13,57.93,58.13,130967.0,50.0662,50.2304,50.0576,50.2304,130967.0
2020-09-25 11:00:00,58.13,58.22,58.08,58.13,375203.0,50.2304,50.3082,50.1872,50.2304,375203.0
2020-09-25 11:10:00,58.13,58.27,58.12,58.15,128827.0,50.2304,50.3514,50.2218,50.2477,128827.0
2020-09-25 11:20:00,58.15,58.23,58.05,58.18,147161.0,50.2477,50.3168,50.1613,50.2736,147161.0
2020-09-25 11:30:00,58.18,58.21,58.12,58.16,103032.0,50.2736,50.2995,50.2218,50.2563,103032.0
2020-09-25 11:40:00,58.17,58.2,58.02,58.08,231735.0,50.265,50.2909,50.1354,50.1872,231735.0
2020-09-25 11:50:00,58.08,58.14,58.03,58.07,207186.0,50.1872,50.2391,50.144,50.1786,207186.0
2020-09-25 12:00:00,58.07,58.14,58.05,58.13,133373.0,50.1786,50.2391,50.1613,50.2304,133373.0
2020-09-25 12:10:00,58.13,58.15,58.07,58.08,180744.0,50.2304,50.2477,50.1786,50.1872,180744.0
2020-09-25 12:20:00,58.09,58.09,58.01,58.04,92583.0,50.1958,50.1958,50.1267,50.1526,92583.0
2020-09-25 12:30:00,58.04,58.18,58.04,58.17,96892.0,50.1526,50.2736,50.1526,50.265,96892.0
2020-09-25 12:40:00,58.17,58.18,58.1,58.1,50469.0,50.265,50.2736,50.2045,50.2045,50469.0
2020-09-25 12:50:00,58.1,58.26,58.08,58.23,187421.0,50.2045,50.3427,50.1872,50.3168,187421.0
2020-09-25 13:00:00,58.23,58.33,58.15,58.29,203099.0,50.3168,50.4032,50.2477,50.3687,203099.0
2020-09-25 13:10:00,58.29,58.35,58.26,58.33,185349.0,50.3687,50.4205,50.3427,50.4032,185349.0
2020-09-25 13:20:00,58.32,58.38,58.26,58.28,126921.0,50.3946,50.4464,50.3427,50.36,126921.0
2020-09-25 13:30:00,58.29,58.37,58.29,58.33,78284.0,50.3687,50.4378,50.3687,50.4032,78284.0
2020-09-25 13:40:00,58.33,58.44,58.33,58.39,109919.0,50.4032,50.4983,50.4032,50.4551,109919.0
2020-09-25 13:50:00,58.4,58.42,58.34,58.35,80144.0,50.4637,50.481,50.4119,50.4205,80144.0
2020-09-25 14:00:00,58.35,58.42,58.33,58.37,66771.0,50.4205,50.481,50.4032,50.4378,66771.0
2020-09-25 14:10:00,58.37,58.45,58.3,58.45,129429.0,50.4378,50.5069,50.3773,50.5069,129429.0
2020-09-25 14:20:00,58.44,58.5,58.4,58.46,211944.0,50.4983,50.5501,50.4637,50.5156,211944.0
2020-09-25 14:30:00,58.46,58.49,58.39,58.42,255922.0,50.5156,50.5415,50.4551,50.481,255922.0
2020-09-25 14:40:00,58.41,58.47,58.39,58.45,209477.0,50.4724,50.5242,50.4551,50.5069,209477.0
2020-09-25 14:50:00,58.44,58.57,58.44,58.55,157039.0,50.4983,50.6106,50.4983,50.5933,157039.0
2020-09-25 15:00:00,58.55,58.66,58.53,58.66,222444.0,50.5933,50.6884,50.5761,50.6884,222444.0
2020-09-25 15:10:00,58.66,58.74,58.62,58.71,395914.0,50.6884,50.7575,50.6538,50.7316,395914.0
2020-09-25 15:20:00,58.71,58.75,58.68,58.71,381439.0,50.7316,50.7662,50.7057,50.7316,381439.0
2020-09-25 15:30:00,58.71,58.71,58.47,58.51,425939.0,50.7316,50.7316,50.5242,50.5588,425939.0
2020-09-25 15:40:00,58.51,58.66,58.46,58.66,435085.0,50.5588,50.6884,50.5156,50.6884,435085.0
2020-09-25 15:50:00,58.65,58.78,58.62,58.72,1596907.0,50.6797,50.7921,50.6538,50.7402,1596907.0
2020-09-28 09:30:00,58.98,59.15,58.77,58.88,737816.0,50.9649,51.1118,50.7834,50.8785,737816.0
2020-09-28 09:40:00,58.88,59.11,58.87,59.11,275182.0,50.8785,51.0772,50.8698,51.0772,275182.0
2020-09-28 09:50:00,59.11,59.19,58.8,58.87,363008.0,51.0772,51.1464,50.8094,50.8698,363008.0
2020-09-28 10:00:00,58.88,58.96,58.78,58.89,170626.0,50.8785,50.9476,50.7921,50.8871,170626.0
2020-09-28 10:10:00,58.9,59.08,58.89,59.05,198923.0,50.8958,51.0513,50.8871,51.0254,198923.0
2020-09-28 10:20:00,59.06,59.45,59.06,59.3,274328.0,51.034,51.371,51.034,51.2414,274328.0
2020-09-28 10:30:00,59.31,59.45,59.23,59.24,224868.0,51.2501,51.371,51.1809,51.1896,224868.0
2020-09-28 10:40:00,59.24,59.34,59.15,59.18,162247.0,51.1896,51.276,51.1118,51.1377,162247.0
2020-09-28 10:50:00,59.18,59.31,59.13,59.3,172965.0,51.1377,51.2501,51.0945,51.2414,172965.0
2020-09-28 11:00:00,59.31,59.38,59.21,59.27,112550.0,51.2501,51.3105,51.1636,51.2155,112550.0
2020-09-28 11:10:00,59.28,59.34,59.18,59.24,255192.0,51.2241,51.276,51.1377,51.1896,255192.0
2020-09-28 11:20:00,59.24,59.31,59.18,59.25,130106.0,51.1896,51.2501,51.1377,51.1982,130106.0
2020-09-28 11:30:00,59.25,59.4,59.23,59.39,74894.0,51.1982,51.3278,51.1809,51.3192,74894.0
2020-09-28 11:40:00,59.39,59.39,59.31,59.37,100848.0,51.3192,51.3192,51.2501,51.3019,100848.0
2020-09-28 11:50:00,59.37,59.41,59.31,59.41,88030.0,51.3019,51.3365,51.2501,51.3365,88030.0
2020-09-28 12:00:00,59.41,59.41,59.26,59.3,276827.0,51.3365,51.3365,51.2068,51.2414,276827.0
2020-09-28 12:10:00,59.3,59.36,59.24,59.26,86499.0,51.2414,51.2933,51.1896,51.2068,86499.0
2020-09-28 12:20:00,59.26,59.33,59.24,59.26,109896.0,51.2068,51.2673,51.1896,51.2068,109896.0
2020-09-28 12:30:00,59.26,59.27,59.19,59.21,131931.0,51.2068,51.2155,51.1464,51.1636,131931.0
2020-09-28 12:40:00,59.21,59.3,59.2,59.27,69865.0,51.1636,51.2414,51.155,51.2155,69865.0
2020-09-28 12:50:00,59.27,59.34,59.26,59.33,160139.0,51.2155,51.276,51.2068,51.2673,160139.0
2020-09-28 13:00:00,59.33,59.35,59.29,59.32,157369.0,51.2673,51.2846,51.2328,51.2587,157369.0
2020-09-28 13:10:00,59.33,59.34,59.29,59.3,154654.0,51.2673,51.276,51.2328,51.2414,154654.0
2020-09-28 13:20:00,59.3,59.32,59.25,59.27,88282.0,51.2414,51.2587,51.1982,51.2155,88282.0
2020-09-28 13:30:00,59.28,59.41,59.27,59.41,188073.0,51.2241,51.3365,51.2155,51.3365,188073.0
2020-09-28 13:40:00,59.4,59.45,59.37,59.43,117904.0,51.3278,51.371,51.3019,51.3537,117904.0
2020-09-28 13:50:00,59.43,59.46,59.38,59.42,156660.0,51.3537,51.3797,51.3105,51.3451,156660.0
2020-09-28 14:00:00,59.41,59.41,59.3,59.35,184467.0,51.3365,51.3365,51.2414,51.2846,184467.0
2020-09-28 14:10:00,59.35,59.42,59.34,59.35,108062.0,51.2846,51.3451,51.276,51.2846,108062.0
2020-09-28 14:20:00,59.34,59.35,59.27,59.31,123249.0,51.276,51.2846,51.2155,51.2501,123249.0
2020-09-28 14:30:00,59.31,59.37,59.31,59.34,84199.0,51.2501,51.3019,51.2501,51.276,84199.0
2020-09-28 14:40:00,59.34,59.35,59.25,59.27,105592.0,51.276,51.2846,51.1982,51.2155,105592.0
2020-09-28 14:50:00,59.27,59.28,59.19,59.27,137572.0,51.2155,51.2241,51.1464,51.2155,137572.0
2020-09-28 15:00:00,59.27,59.27,59.09,59.1,275472.0,51.2155,51.2155,51.0599,51.0686,275472.0
2020-09-28 15:10:00,59.1,59.18,59.06,59.1,254832.0,51.0686,51.1377,51.034,51.0686,254832.0
2020-09-28 15:20:00,59.1,59.14,59.03,59.08,370458.0,51.0686,51.1032,51.0081,51.0513,370458.0
2020-09-28 15:30:00,59.09,59.09,58.93,59.04,451969.0,51.0599,51.0599,50.9217,51.0167,451969.0
2020-09-28 15:40:00,59.03,59.06,58.85,58.87,467957.0,51.0081,51.034,50.8526,50.8698,467957.0
2020-09-28 15:50:00,58.87,58.93,58.81,58.87,1362209.0,50.8698,50.9217,50.818,50.8698,1362209.0
2020-09-29 09:30:00,59.05,59.26,59.03,59.15,259224.0,51.0254,51.2068,51.0081,51.1118,259224.0
2020-09-29 09:40:00,59.15,59.23,59.07,59.17,221414.0,51.1118,51.1809,51.0427,51.1291,221414.0
2020-09-29 09:50:00,59.17,59.17,58.99,59.06,177235.0,51.1291,51.1291,50.9735,51.034,177235.0
2020-09-29 10:00:00,59.07,59.17,59.01,59.05,226441.0,51.0427,51.1291,50.9908,51.0254,226441.0
2020-09-29 10:10:00,59.06,59.36,59.06,59.25,652950.0,51.034,51.2933,51.034,51.1982,652950.0
2020-09-29 10:20:00,59.25,59.43,59.24,59.36,291392.0,51.1982,51.3537,51.1896,51.2933,291392.0
2020-09-29 10:30:00,59.35,59.46,59.27,59.29,349700.0,51.2846,51.3797,51.2155,51.2328,349700.0
2020-09-29 10:40:00,59.3,59.3,59.15,59.17,391759.0,51.2414,51.2414,51.1118,51.1291,391759.0
2020-09-29 10:50:00,59.16,59.2,59.01,59.05,234378.0,51.1204,51.155,50.9908,51.0254,234378.0
2020-09-29 11:00:00,59.06,59.07,58.89,58.89,390653.0,51.034,51.0427,50.8871,50.8871,390653.0
2020-09-29 11:10:00,58.89,58.9,58.82,58.82,222864.0,50.8871,50.8958,50.8266,50.8266,222864.0
2020-09-29 11:20:00,58.83,58.87,58.73,58.75,186005.0,50.8353,50.8698,50.7489,50.7662,186005.0
2020-09-29 11:30:00,58.75,58.95,58.73,58.93,364009.0,50.7662,50.939,50.7489,50.9217,364009.0
2020-09-29 11:40:00,58.93,58.94,58.68,58.73,179101.0,50.9217,50.9303,50.7057,50.7489,179101.0
2020-09-29 11:50:00,58.73,58.79,58.69,58.69,90620.0,50.7489,50.8007,50.7143,50.7143,90620.0
2020-09-29 12:00:00,58.7,58.71,58.59,58.65,219311.0,50.7229,50.7316,50.6279,50.6797,219311.0
2020-09-29 12:10:00,58.66,58.73,58.65,58.7,206098.0,50.6884,50.7489,50.6797,50.7229,206098.0
2020-09-29 12:20:00,58.7,58.7,58.6,58.65,170685.0,50.7229,50.7229,50.6365,50.6797,170685.0
2020-09-29 12:30:00,58.65,58.69,58.58,58.63,98529.0,50.6797,50.7143,50.6193,50.6625,98529.0
2020-09-29 12:40:00,58.63,58.77,58.62,58.74,76355.0,50.6625,50.7834,50.6538,50.7575,76355.0
2020-09-29 12:50:00,58.73,58.76,58.68,58.75,81645.0,50.7489,50.7748,50.7057,50.7662,81645.0
2020-09-29 13:00:00,58.74,58.85,58.71,58.74,411949.0,50.7575,50.8526,50.7316,50.7575,411949.0
2020-09-29 13:10:00,58.75,58.79,58.7,58.77,186745.0,50.7662,50.8007,50.7229,50.7834,186745.0
2020-09-29 13:20:00,58.77,58.86,58.74,58.85,68495.0,50.7834,50.8612,50.7575,50.8526,68495.0
2020-09-29 13:30:00,58.84,58.92,58.82,58.87,78657.0,50.8439,50.9131,50.8266,50.8698,78657.0
2020-09-29 13:40:00,58.88,58.94,58.88,58.94,80160.0,50.8785,50.9303,50.8785,50.9303,80160.0
2020-09-29 13:50:00,58.94,59.07,58.94,59.0,148944.0,50.9303,51.0427,50.9303,50.9822,148944.0
2020-09-29 14:00:00,59.0,59.05,58.93,58.95,67176.0,50.9822,51.0254,50.9217,50.939,67176.0
2020-09-29 14:10:00,58.95,59.05,58.94,59.05,81156.0,50.939,51.0254,50.9303,51.0254,81156.0
2020-09-29 14:20:00,59.05,59.08,58.99,59.07,61347.0,51.0254,51.0513,50.9735,51.0427,61347.0
2020-09-29 14:30:00,59.07,59.14,59.05,59.14,80634.0,51.0427,51.1032,51.0254,51.1032,80634.0
2020-09-29 14:40:00,59.14,59.15,59.09,59.11,76290.0,51.1032,51.1118,51.0599,51.0772,76290.0
2020-09-29 14:50:00,59.11,59.14,59.08,59.11,148607.0,51.0772,51.1032,51.0513,51.0772,148607.0
2020-09-29 15:00:00,59.11,59.12,59.05,59.08,85008.0,51.0772,51.0859,51.0254,51.0513,85008.0
2020-09-29 15:10:00,59.08,59.14,59.06,59.12,189672.0,51.0513,51.1032,51.034,51.0859,189672.0
2020-09-29 15:20:00,59.13,59.13,59.05,59.1,182182.0,51.0945,51.0945,51.0254,51.0686,182182.0
2020-09-29 15:30:00,59.09,59.18,59.06,59.1,188492.0,51.0599,51.1377,51.034,51.0686,188492.0
2020-09-29 15:40:00,59.1,59.14,59.04,59.09,269020.0,51.0686,51.1032,51.0167,51.0599,269020.0
2020-09-29 15:50:00,59.08,59.11,58.83,58.84,953686.0,51.0513,51.0772,50.8353,50.8439,953686.0
2020-09-30 09:30:00,59.22,59.61,59.18,59.26,535346.0,51.1723,51.5093,51.1377,51.2068,535346.0
2020-09-30 09:40:00,59.27,59.41,59.13,59.28,539392.0,51.2155,51.3365,51.0945,51.2241,539392.0
2020-09-30 09:50:00,59.28,59.31,59.14,59.2,173899.0,51.2241,51.2501,51.1032,51.155,173899.0
2020-09-30 10:00:00,59.2,59.41,59.15,59.28,179565.0,51.155,51.3365,51.1118,51.2241,179565.0
2020-09-30 10:10:00,59.27,59.32,59.06,59.27,230252.0,51.2155,51.2587,51.034,51.2155,230252.0
2020-09-30 10:20:00,59.27,59.29,58.93,58.99,477407.0,51.2155,51.2328,50.9217,50.9735,477407.0
2020-09-30 10:30:00,59.0,59.06,58.88,58.95,478142.0,50.9822,51.034,50.8785,50.939,478142.0
2020-09-30 10:40:00,58.95,59.19,58.88,59.13,260658.0,50.939,51.1464,50.8785,51.0945,260658.0
2020-09-30 10:50:00,59.13,59.27,59.11,59.16,138810.0,51.0945,51.2155,51.0772,51.1204,138810.0
2020-09-30 11:00:00,59.16,59.18,59.08,59.16,85177.0,51.1204,51.1377,51.0513,51.1204,85177.0
2020-09-30 11:10:00,59.16,59.38,59.16,59.33,157772.0,51.1204,51.3105,51.1204,51.2673,157772.0
2020-09-30 11:20:00,59.33,59.54,59.32,59.45,253251.0,51.2673,51.4488,51.2587,51.371,253251.0
2020-09-30 11:30:00,59.45,59.46,59.31,59.35,147772.0,51.371,51.3797,51.2501,51.2846,147772.0
2020-09-30 11:40:00,59.36,59.41,59.3,59.36,166478.0,51.2933,51.3365,51.2414,51.2933,166478.0
2020-09-30 11:50:00,59.36,59.4,59.14,59.21,264629.0,51.2933,51.3278,51.1032,51.1636,264629.0
2020-09-30 12:00:00,59.21,59.24,59.08,59.12,127451.0,51.1636,51.1896,51.0513,51.0859,127451.0
2020-09-30 12:10:00,59.13,59.17,59.05,59.14,163982.0,51.0945,51.1291,51.0254,51.1032,163982.0
2020-09-30 12:20:00,59.14,59.37,59.14,59.34,127882.0,51.1032,51.3019,51.1032,51.276,127882.0
2020-09-30 12:30:00,59.34,59.43,59.29,59.41,106461.0,51.276,51.3537,51.2328,51.3365,106461.0
2020-09-30 12:40:00,59.41,59.44,59.36,59.36,130926.0,51.3365,51.3624,51.2933,51.2933,130926.0
2020-09-30 12:50:00,59.36,59.4,59.3,59.31,95812.0,51.2933,51.3278,51.2414,51.2501,95812.0
2020-09-30 13:00:00,59.31,59.35,59.23,59.26,100082.0,51.2501,51.2846,51.1809,51.2068,100082.0
2020-09-30 13:10:00,59.27,59.32,59.23,59.27,78676.0,51.2155,51.2587,51.1809,51.2155,78676.0
2020-09-30 13:20:00,59.27,59.35,59.26,59.32,95423.0,51.2155,51.2846,51.2068,51.2587,95423.0
2020-09-30 13:30:00,59.32,59.47,59.31,59.46,133037.0,51.2587,51.3883,51.2501,51.3797,133037.0
2020-09-30 13:40:00,59.47,59.48,59.38,59.42,102084.0,51.3883,51.397,51.3105,51.3451,102084.0
2020-09-30 13:50:00,59.42,59.49,59.4,59.47,119003.0,51.3451,51.4056,51.3278,51.3883,119003.0
2020-09-30 14:00:00,59.47,59.63,59.45,59.62,222891.0,51.3883,51.5266,51.371,51.5179,222891.0
2020-09-30 14:10:00,59.62,59.64,59.56,59.57,215907.0,51.5179,51.5352,51.4661,51.4747,215907.0
2020-09-30 14:20:00,59.58,59.67,59.28,59.42,480624.0,51.4834,51.5611,51.2241,51.3451,480624.0
2020-09-30 14:30:00,59.42,59.42,59.32,59.33,200015.0,51.3451,51.3451,51.2587,51.2673,200015.0
2020-09-30 14:40:00,59.34,59.36,59.08,59.13,413577.0,51.276,51.2933,51.0513,51.0945,413577.0
2020-09-30 14:50:00,59.12,59.41,59.1,59.39,331683.0,51.0859,51.3365,51.0686,51.3192,331683.0
2020-09-30 15:00:00,59.39,59.44,59.25,59.35,274482.0,51.3192,51.3624,51.1982,51.2846,274482.0
2020-09-30 15:10:00,59.34,59.37,59.02,59.09,423832.0,51.276,51.3019,50.9995,51.0599,423832.0
2020-09-30 15:20:00,59.1,59.28,58.98,59.21,348141.0,51.0686,51.2241,50.9649,51.1636,348141.0
2020-09-30 15:30:00,59.2,59.25,59.11,59.19,362344.0,51.155,51.1982,51.0772,51.1464,362344.0
2020-09-30 15:40:00,59.19,59.47,59.15,59.44,434525.0,51.1464,51.3883,51.1118,51.3624,434525.0
2020-09-30 15:50:00,59.44,59.6,59.33,59.34,1540276.0,51.3624,51.5006,51.2673,51.276,1540276.0
2020-10-01 09:30:00,59.53,59.74,59.46,59.73,593366.0,51.4402,51.6216,51.3797,51.613,593366.0
2020-10-01 09:40:00,59.72,59.85,59.65,59.73,675139.0,51.6043,51.7167,51.5438,51.613,675139.0
2020-10-01 09:50:00,59.73,59.83,59.49,59.49,598226.0,51.613,51.6994,51.4056,51.4056,598226.0
2020-10-01 10:00:00,59.48,59.65,59.44,59.53,311159.0,51.397,51.5438,51.3624,51.4402,311159.0
2020-10-01 10:10:00,59.53,59.63,59.48,59.56,276760.0,51.4402,51.5266,51.397,51.4661,276760.0
2020-10-01 10:20:00,59.56,59.58,59.41,59.53,201854.0,51.4661,51.4834,51.3365,51.4402,201854.0
2020-10-01 10:30:00,59.53,59.8,59.5,59.76,226037.0,51.4402,51.6735,51.4142,51.6389,226037.0
2020-10-01 10:40:00,59.75,59.87,59.74,59.84,176413.0,51.6303,51.734,51.6216,51.708,176413.0
2020-10-01 10:50:00,59.84,60.02,59.81,60.0,226802.0,51.708,51.8636,51.6821,51.8463,226802.0
2020-10-01 11:00:00,60.0,60.05,59.86,59.99,334635.0,51.8463,51.8895,51.7253,51.8376,334635.0
2020-10-01 11:10:00,59.99,60.0,59.81,59.86,457424.0,51.8376,51.8463,51.6821,51.7253,457424.0
2020-10-01 11:20:00,59.86,59.93,59.82,59.86,190877.0,51.7253,51.7858,51.6907,51.7253,190877.0
2020-10-01 11:30:00,59.86,59.91,59.82,59.85,204990.0,51.7253,51.7685,51.6907,51.7167,204990.0
2020-10-01 11:40:00,59.85,59.94,59.84,59.9,175482.0,51.7167,51.7944,51.708,51.7599,175482.0
2020-10-01 11:50:00,59.89,60.11,59.89,60.08,158303.0,51.7512,51.9413,51.7512,51.9154,158303.0
2020-10-01 12:00:00,60.08,60.11,60.01,60.09,130594.0,51.9154,51.9413,51.8549,51.9241,130594.0
2020-10-01 12:10:00,60.09,60.09,59.98,60.02,205325.0,51.9241,51.9241,51.829,51.8636,205325.0
2020-10-01 12:20:00,60.01,60.1,59.97,60.07,227093.0,51.8549,51.9327,51.8204,51.9068,227093.0
2020-10-01 12:30:00,60.06,60.08,59.99,60.04,102253.0,51.8981,51.9154,51.8376,51.8808,102253.0
2020-10-01 12:40:00,60.04,60.13,60.04,60.08,84740.0,51.8808,51.9586,51.8808,51.9154,84740.0
2020-10-01 12:50:00,60.09,60.11,59.92,59.96,104566.0,51.9241,51.9413,51.7772,51.8117,104566.0
2020-10-01 13:00:00,59.97,60.06,59.93,60.05,54677.0,51.8204,51.8981,51.7858,51.8895,54677.0
2020-10-01 13:10:00,60.05,60.06,59.95,59.98,144104.0,51.8895,51.8981,51.8031,51.829,144104.0
2020-10-01 13:20:00,59.98,60.02,59.87,59.91,108830.0,51.829,51.8636,51.734,51.7685,108830.0
2020-10-01 13:30:00,59.91,59.95,59.88,59.88,130227.0,51.7685,51.8031,51.7426,51.7426,130227.0
2020-10-01 13:40:00,59.87,59.88,59.74,59.75,83350.0,51.734,51.7426,51.6216,51.6303,83350.0
2020-10-01 13:50:00,59.75,59.8,59.62,59.68,170827.0,51.6303,51.6735,51.5179,51.5698,170827.0
2020-10-01 14:00:00,59.69,59.79,59.49,59.54,389469.0,51.5784,51.6648,51.4056,51.4488,389469.0
2020-10-01 14:10:00,59.53,59.66,59.5,59.64,237828.0,51.4402,51.5525,51.4142,51.5352,237828.0
2020-10-01 14:20:00,59.63,59.73,59.56,59.72,78991.0,51.5266,51.613,51.4661,51.6043,78991.0
2020-10-01 14:30:00,59.73,59.85,59.72,59.84,99806.0,51.613,51.7167,51.6043,51.708,99806.0
2020-10-01 14:40:00,59.84,59.89,59.79,59.82,188336.0,51.708,51.7512,51.6648,51.6907,188336.0
2020-10-01 14:50:00,59.83,59.9,59.8,59.89,104167.0,51.6994,51.7599,51.6735,51.7512,104167.0
2020-10-01 15:00:00,59.9,59.96,59.87,59.91,224492.0,51.7599,51.8117,51.734,51.7685,224492.0
2020-10-01 15:10:00,59.91,59.95,59.88,59.89,237958.0,51.7685,51.8031,51.7426,51.7512,237958.0
2020-10-01 15:20:00,59.9,59.91,59.76,59.84,269291.0,51.7599,51.7685,51.6389,51.708,269291.0
2020-10-01 15:30:00,59.83,59.92,59.81,59.91,306019.0,51.6994,51.7772,51.6821,51.7685,306019.0
2020-10-01 15:40:00,59.91,59.94,59.79,59.84,391874.0,51.7685,51.7944,51.6648,51.708,391874.0
2020-10-01 15:50:00,59.84,60.03,59.84,59.99,1745257.0,51.708,51.8722,51.708,51.8376,1745257.0
2020-10-02 09:30:00,59.5,59.62,59.37,59.58,620126.0,51.4142,51.5179,51.3019,51.4834,620126.0
2020-10-02 09:40:00,59.58,59.87,59.52,59.71,507378.0,51.4834,51.734,51.4315,51.5957,507378.0
2020-10-02 09:50:00,59.72,60.02,59.72,60.01,324587.0,51.6043,51.8636,51.6043,51.8549,324587.0
2020-10-02 10:00:00,60.02,60.19,60.0,60.07,322501.0,51.8636,52.0105,51.8463,51.9068,322501.0
2020-10-02 10:10:00,60.07,60.08,59.91,59.99,473514.0,51.9068,51.9154,51.7685,51.8376,473514.0
2020-10-02 10:20:00,60.01,60.19,60.01,60.19,486650.0,51.8549,52.0105,51.8549,52.0105,486650.0
2020-10-02 10:30:00,60.18,60.24,60.14,60.2,247712.0,52.0018,52.0537,51.9673,52.0191,247712.0
2020-10-02 10:40:00,60.2,60.45,60.11,60.39,486593.0,52.0191,52.2351,51.9413,52.1833,486593.0
2020-10-02 10:50:00,60.39,60.54,60.35,60.48,293133.0,52.1833,52.3129,52.1487,52.2611,293133.0
2020-10-02 11:00:00,60.48,60.48,60.32,60.38,503330.0,52.2611,52.2611,52.1228,52.1746,503330.0
2020-10-02 11:10:00,60.37,60.53,60.36,60.5,259086.0,52.166,52.3043,52.1574,52.2783,259086.0
2020-10-02 11:20:00,60.49,60.54,60.41,60.42,269713.0,52.2697,52.3129,52.2006,52.2092,269713.0
2020-10-02 11:30:00,60.43,60.45,60.32,60.36,258555.0,52.2178,52.2351,52.1228,52.1574,258555.0
2020-10-02 11:40:00,60.36,60.46,60.31,60.45,347348.0,52.1574,52.2438,52.1142,52.2351,347348.0
2020-10-02 11:50:00,60.45,60.49,60.23,60.26,268023.0,52.2351,52.2697,52.045,52.071,268023.0
2020-10-02 12:00:00,60.26,60.51,60.24,60.44,519123.0,52.071,52.287,52.0537,52.2265,519123.0
2020-10-02 12:10:00,60.44,60.62,60.41,60.53,544672.0,52.2265,52.382,52.2006,52.3043,544672.0
2020-10-02 12:20:00,60.54,60.62,60.35,60.39,623466.0,52.3129,52.382,52.1487,52.1833,623466.0
2020-10-02 12:30:00,60.39,60.5,60.38,60.49,425306.0,52.1833,52.2783,52.1746,52.2697,425306.0
2020-10-02 12:40:00,60.48,60.51,60.41,60.44,133384.0,52.2611,52.287,52.2006,52.2265,133384.0
2020-10-02 12:50:00,60.44,60.62,60.38,60.57,435611.0,52.2265,52.382,52.1746,52.3388,435611.0
2020-10-02 13:00:00,60.57,60.75,60.57,60.63,256726.0,52.3388,52.4944,52.3388,52.3907,256726.0
2020-10-02 13:10:00,60.63,60.66,60.55,60.63,224671.0,52.3907,52.4166,52.3215,52.3907,224671.0
2020-10-02 13:20:00,60.62,60.76,60.61,60.75,166687.0,52.382,52.503,52.3734,52.4944,166687.0
2020-10-02 13:30:00,60.75,60.79,60.7,60.75,358102.0,52.4944,52.5289,52.4512,52.4944,358102.0
2020-10-02 13:40:00,60.75,60.75,60.55,60.59,439655.0,52.4944,52.4944,52.3215,52.3561,439655.0
2020-10-02 13:50:00,60.59,60.78,60.53,60.77,321142.0,52.3561,52.5203,52.3043,52.5116,321142.0
2020-10-02 14:00:00,60.77,60.82,60.74,60.75,157784.0,52.5116,52.5549,52.4857,52.4944,157784.0
2020-10-02 14:10:00,60.75,60.86,60.75,60.86,150771.0,52.4944,52.5894,52.4944,52.5894,150771.0
2020-10-02 14:20:00,60.86,61.0,60.86,60.97,270444.0,52.5894,52.7104,52.5894,52.6845,270444.0
2020-10-02 14:30:00,60.97,61.0,60.9,60.92,433825.0,52.6845,52.7104,52.624,52.6413,433825.0
2020-10-02 14:40:00,60.92,60.94,60.79,60.85,283363.0,52.6413,52.6585,52.5289,52.5808,283363.0
2020-10-02 14:50:00,60.85,60.95,60.82,60.87,245887.0,52.5808,52.6672,52.5549,52.5981,245887.0
2020-10-02 15:00:00,60.88,60.91,60.82,60.89,368001.0,52.6067,52.6326,52.5549,52.6153,368001.0
2020-10-02 15:10:00,60.88,60.92,60.74,60.86,416737.0,52.6067,52.6413,52.4857,52.5894,416737.0
2020-10-02 15:20:00,60.86,60.9,60.79,60.86,315791.0,52.5894,52.624,52.5289,52.5894,315791.0
2020-10-02 15:30:00,60.86,60.99,60.81,60.84,474472.0,52.5894,52.7017,52.5462,52.5721,474472.0
2020-10-02 15:40:00,60.84,60.84,60.66,60.74,718168.0,52.5721,52.5721,52.4166,52.4857,718168.0
2020-10-02 15:50:00,60.75,60.76,60.66,60.68,1557496.0,52.4944,52.503,52.4166,52.4339,1557496.0
2020-10-05 09:30:00,60.85,60.85,60.52,60.56,420413.0,52.5808,52.5808,52.2956,52.3302,420413.0
2020-10-05 09:40:00,60.56,60.68,60.47,60.64,343692.0,52.3302,52.4339,52.2524,52.3993,343692.0
2020-10-05 09:50:00,60.64,60.66,60.44,60.6,734353.0,52.3993,52.4166,52.2265,52.3647,734353.0
2020-10-05 10:00:00,60.61,60.83,60.6,60.76,259852.0,52.3734,52.5635,52.3647,52.503,259852.0
2020-10-05 10:10:00,60.75,60.8,60.6,60.64,252499.0,52.4944,52.5376,52.3647,52.3993,252499.0
2020-10-05 10:20:00,60.65,60.69,60.59,60.6,160675.0,52.408,52.4425,52.3561,52.3647,160675.0
2020-10-05 10:30:00,60.61,60.87,60.58,60.87,333729.0,52.3734,52.5981,52.3475,52.5981,333729.0
2020-10-05 10:40:00,60.87,61.04,60.86,60.97,295935.0,52.5981,52.745,52.5894,52.6845,295935.0
2020-10-05 10:50:00,60.97,61.22,60.96,61.14,96807.0,52.6845,52.9005,52.6758,52.8314,96807.0
2020-10-05 11:00:00,61.15,61.32,61.07,61.1,159727.0,52.84,52.9869,52.7709,52.7968,159727.0
2020-10-05 11:10:00,61.1,61.38,61.1,61.29,226408.0,52.7968,53.0387,52.7968,52.961,226408.0
2020-10-05 11:20:00,61.29,61.43,61.29,61.31,214389.0,52.961,53.082,52.961,52.9783,214389.0
2020-10-05 11:30:00,61.32,61.38,61.28,61.32,158031.0,52.9869,53.0387,52.9523,52.9869,158031.0
2020-10-05 11:40:00,61.31,61.4,61.31,61.33,166746.0,52.9783,53.056,52.9783,52.9955,166746.0
2020-10-05 11:50:00,61.33,61.43,61.32,61.37,179822.0,52.9955,53.082,52.9869,53.0301,179822.0
2020-10-05 12:00:00,61.37,61.38,61.29,61.31,184088.0,53.0301,53.0387,52.961,52.9783,184088.0
2020-10-05 12:10:00,61.32,61.37,61.3,61.37,155493.0,52.9869,53.0301,52.9696,53.0301,155493.0
2020-10-05 12:20:00,61.36,61.43,61.34,61.42,197497.0,53.0215,53.082,53.0042,53.0733,197497.0
2020-10-05 12:30:00,61.41,61.47,61.35,61.47,95519.0,53.0647,53.1165,53.0128,53.1165,95519.0
2020-10-05 12:40:00,61.47,61.47,61.41,61.42,90924.0,53.1165,53.1165,53.0647,53.0733,90924.0
2020-10-05 12:50:00,61.41,61.44,61.35,61.41,202883.0,53.0647,53.0906,53.0128,53.0647,202883.0
2020-10-05 13:00:00,61.42,61.45,61.38,61.42,140793.0,53.0733,53.0992,53.0387,53.0733,140793.0
2020-10-05 13:10:00,61.43,61.45,61.4,61.44,77503.0,53.082,53.0992,53.056,53.0906,77503.0
2020-10-05 13:20:00,61.44,61.44,61.35,61.36,124428.0,53.0906,53.0906,53.0128,53.0215,124428.0
2020-10-05 13:30:00,61.35,61.4,61.32,61.37,150816.0,53.0128,53.056,52.9869,53.0301,150816.0
2020-10-05 13:40:00,61.37,61.39,61.3,61.35,233825.0,53.0301,53.0474,52.9696,53.0128,233825.0
2020-10-05 13:50:00,61.36,61.37,61.32,61.32,101947.0,53.0215,53.0301,52.9869,52.9869,101947.0
2020-10-05 14:00:00,61.31,61.34,61.3,61.32,342614.0,52.9783,53.0042,52.9696,52.9869,342614.0
2020-10-05 14:10:00,61.32,61.44,61.31,61.42,190839.0,52.9869,53.0906,52.9783,53.0733,190839.0
2020-10-05 14:20:00,61.43,61.46,61.4,61.44,120900.0,53.082,53.1079,53.056,53.0906,120900.0
2020-10-05 14:30:00,61.44,61.5,61.4,61.41,217376.0,53.0906,53.1424,53.056,53.0647,217376.0
2020-10-05 14:40:00,61.41,61.44,61.38,61.39,189587.0,53.0647,53.0906,53.0387,53.0474,189587.0
2020-10-05 14:50:00,61.39,61.44,61.38,61.44,163655.0,53.0474,53.0906,53.0387,53.0906,163655.0
2020-10-05 15:00:00,61.44,61.5,61.39,61.49,184444.0,53.0906,53.1424,53.0474,53.1338,184444.0
2020-10-05 15:10:00,61.5,61.52,61.47,61.51,198726.0,53.1424,53.1597,53.1165,53.1511,198726.0
2020-10-05 15:20:00,61.51,61.62,61.5,61.58,213134.0,53.1511,53.2461,53.1424,53.2116,213134.0
2020-10-05 15:30:00,61.58,61.6,61.52,61.57,259155.0,53.2116,53.2289,53.1597,53.2029,259155.0
2020-10-05 15:40:00,61.58,61.6,61.34,61.36,885888.0,53.2116,53.2289,53.0042,53.0215,885888.0
2020-10-05 15:50:00,61.37,61.47,61.32,61.44,954650.0,53.0301,53.1165,52.9869,53.0906,954650.0
2020-10-06 09:30:00,61.49,61.6,61.29,61.3,334809.0,53.1338,53.2289,52.961,52.9696,334809.0
2020-10-06 09:40:00,61.29,61.49,61.26,61.42,333266.0,52.961,53.1338,52.9351,53.0733,333266.0
2020-10-06 09:50:00,61.43,61.49,61.38,61.41,210297.0,53.082,53.1338,53.0387,53.0647,210297.0
2020-10-06 10:00:00,61.42,61.51,61.41,61.46,202286.0,53.0733,53.1511,53.0647,53.1079,202286.0
2020-10-06 10:10:00,61.46,61.56,61.37,61.49,213553.0,53.1079,53.1943,53.0301,53.1338,213553.0
2020-10-06 10:20:00,61.48,61.52,61.31,61.33,298970.0,53.1252,53.1597,52.9783,52.9955,298970.0
2020-10-06 10:30:00,61.33,61.43,61.32,61.39,247500.0,52.9955,53.082,52.9869,53.0474,247500.0
2020-10-06 10:40:00,61.39,61.45,61.22,61.39,268735.0,53.0474,53.0992,52.9005,53.0474,268735.0
2020-10-06 10:50:00,61.39,61.55,61.39,61.5,199342.0,53.0474,53.1856,53.0474,53.1424,199342.0
2020-10-06 11:00:00,61.5,61.69,61.47,61.69,219872.0,53.1424,53.3066,53.1165,53.3066,219872.0
2020-10-06 11:10:00,61.7,61.85,61.68,61.83,306370.0,53.3153,53.4449,53.298,53.4276,306370.0
2020-10-06 11:20:00,61.84,61.87,61.76,61.82,202152.0,53.4362,53.4622,53.3671,53.419,202152.0
2020-10-06 11:30:00,61.81,61.82,61.72,61.81,91861.0,53.4103,53.419,53.3325,53.4103,91861.0
2020-10-06 11:40:00,61.81,61.89,61.8,61.85,69761.0,53.4103,53.4794,53.4017,53.4449,69761.0
2020-10-06 11:50:00,61.84,61.93,61.8,61.88,96572.0,53.4362,53.514,53.4017,53.4708,96572.0
2020-10-06 12:00:00,61.87,61.92,61.84,61.89,167957.0,53.4622,53.5054,53.4362,53.4794,167957.0
2020-10-06 12:10:00,61.9,62.0,61.89,61.99,76423.0,53.4881,53.5745,53.4794,53.5659,76423.0
2020-10-06 12:20:00,61.98,62.04,61.96,62.04,159661.0,53.5572,53.6091,53.5399,53.6091,159661.0
2020-10-06 12:30:00,62.03,62.17,62.03,62.13,106475.0,53.6004,53.7214,53.6004,53.6868,106475.0
2020-10-06 12:40:00,62.14,62.26,62.14,62.25,89203.0,53.6955,53.7992,53.6955,53.7905,89203.0
2020-10-06 12:50:00,62.26,62.35,62.25,62.34,89396.0,53.7992,53.8769,53.7905,53.8683,89396.0
2020-10-06 13:00:00,62.33,62.38,62.28,62.38,192611.0,53.8596,53.9029,53.8164,53.9029,192611.0
2020-10-06 13:10:00,62.38,62.46,62.33,62.42,165077.0,53.9029,53.972,53.8596,53.9374,165077.0
2020-10-06 13:20:00,62.42,62.52,62.36,62.37,238868.0,53.9374,54.0238,53.8856,53.8942,238868.0
2020-10-06 13:30:00,62.37,62.46,62.36,62.41,327911.0,53.8942,53.972,53.8856,53.9288,327911.0
2020-10-06 13:40:00,62.4,62.45,62.3,62.37,191372.0,53.9201,53.9633,53.8337,53.8942,191372.0
2020-10-06 13:50:00,62.38,62.4,62.34,62.39,292981.0,53.9029,53.9201,53.8683,53.9115,292981.0
2020-10-06 14:00:00,62.39,62.5,62.36,62.49,158788.0,53.9115,54.0065,53.8856,53.9979,158788.0
2020-10-06 14:10:00,62.49,62.59,62.47,62.59,253087.0,53.9979,54.0843,53.9806,54.0843,253087.0
2020-10-06 14:20:00,62.59,62.67,62.57,62.6,184272.0,54.0843,54.1534,54.067,54.093,184272.0
2020-10-06 14:30:00,62.61,62.63,62.53,62.56,183431.0,54.1016,54.1189,54.0325,54.0584,183431.0
2020-10-06 14:40:00,62.55,62.65,62.4,62.43,389133.0,54.0498,54.1362,53.9201,53.9461,389133.0
2020-10-06 14:50:00,62.43,62.43,61.97,62.01,835380.0,53.9461,53.9461,53.5486,53.5831,835380.0
2020-10-06 15:00:00,62.01,62.02,61.78,62.0,767492.0,53.5831,53.5918,53.3844,53.5745,767492.0
2020-10-06 15:10:00,62.0,62.04,61.79,61.82,464804.0,53.5745,53.6091,53.393,53.419,464804.0
2020-10-06 15:20:00,61.82,61.99,61.8,61.94,576752.0,53.419,53.5659,53.4017,53.5226,576752.0
2020-10-06 15:30:00,61.93,62.13,61.9,61.94,881651.0,53.514,53.6868,53.4881,53.5226,881651.0
2020-10-06 15:40:00,61.95,62.04,61.82,61.86,521305.0,53.5313,53.6091,53.419,53.4535,521305.0
2020-10-06 15:50:00,61.86,62.19,61.77,61.95,2755028.0,53.4535,53.7387,53.3758,53.5313,2755028.0
2020-10-07 09:30:00,62.29,62.41,62.21,62.25,783729.0,53.8251,53.9288,53.756,53.7905,783729.0
2020-10-07 09:40:00,62.26,62.34,62.04,62.12,429938.0,53.7992,53.8683,53.6091,53.6782,429938.0
2020-10-07 09:50:00,62.11,62.36,62.05,62.34,402889.0,53.6695,53.8856,53.6177,53.8683,402889.0
2020-10-07 10:00:00,62.35,62.59,62.34,62.44,258430.0,53.8769,54.0843,53.8683,53.9547,258430.0
2020-10-07 10:10:00,62.45,62.57,62.35,62.56,280061.0,53.9633,54.067,53.8769,54.0584,280061.0
2020-10-07 10:20:00,62.56,62.61,62.44,62.52,299852.0,54.0584,54.1016,53.9547,54.0238,299852.0
2020-10-07 10:30:00,62.52,62.58,62.46,62.49,195221.0,54.0238,54.0757,53.972,53.9979,195221.0
2020-10-07 10:40:00,62.5,62.58,62.49,62.54,215028.0,54.0065,54.0757,53.9979,54.0411,215028.0
2020-10-07 10:50:00,62.54,62.54,62.23,62.24,222150.0,54.0411,54.0411,53.7732,53.7819,222150.0
2020-10-07 11:00:00,62.25,62.35,62.24,62.35,247191.0,53.7905,53.8769,53.7819,53.8769,247191.0
2020-10-07 11:10:00,62.35,62.39,62.27,62.31,267768.0,53.8769,53.9115,53.8078,53.8424,267768.0
2020-10-07 11:20:00,62.3,62.34,62.13,62.17,262469.0,53.8337,53.8683,53.6868,53.7214,262469.0
2020-10-07 11:30:00,62.17,62.21,62.1,62.2,187335.0,53.7214,53.756,53.6609,53.7473,187335.0
2020-10-07 11:40:00,62.2,62.26,62.17,62.2,242827.0,53.7473,53.7992,53.7214,53.7473,242827.0
2020-10-07 11:50:00,62.21,62.22,62.17,62.19,130913.0,53.756,53.7646,53.7214,53.7387,130913.0
2020-10-07 12:00:00,62.2,62.24,62.07,62.08,369617.0,53.7473,53.7819,53.635,53.6436,369617.0
2020-10-07 12:10:00,62.08,62.08,61.88,61.96,332743.0,53.6436,53.6436,53.4708,53.5399,332743.0
2020-10-07 12:20:00,61.96,62.07,61.91,62.07,348524.0,53.5399,53.635,53.4967,53.635,348524.0
2020-10-07 12:30:00,62.08,62.13,62.02,62.03,156260.0,53.6436,53.6868,53.5918,53.6004,156260.0
2020-10-07 12:40:00,62.04,62.08,62.02,62.05,120063.0,53.6091,53.6436,53.5918,53.6177,120063.0
2020-10-07 12:50:00,62.05,62.12,62.04,62.11,121940.0,53.6177,53.6782,53.6091,53.6695,121940.0
2020-10-07 13:00:00,62.12,62.21,62.08,62.21,152547.0,53.6782,53.756,53.6436,53.756,152547.0
2020-10-07 13:10:00,62.2,62.24,62.16,62.22,108621.0,53.7473,53.7819,53.7128,53.7646,108621.0
2020-10-07 13:20:00,62.22,62.23,62.16,62.21,134573.0,53.7646,53.7732,53.7128,53.756,134573.0
2020-10-07 13:30:00,62.21,62.25,62.16,62.22,157529.0,53.756,53.7905,53.7128,53.7646,157529.0
2020-10-07 13:40:00,62.22,62.32,62.15,62.31,176733.0,53.7646,53.851,53.7041,53.8424,176733.0
2020-10-07 13:50:00,62.31,62.35,62.26,62.31,174679.0,53.8424,53.8769,53.7992,53.8424,174679.0
2020-10-07 14:00:00,62.3,62.35,62.25,62.28,206303.0,53.8337,53.8769,53.7905,53.8164,206303.0
2020-10-07 14:10:00,62.29,62.33,62.23,62.31,127849.0,53.8251,53.8596,53.7732,53.8424,127849.0
2020-10-07 14:20:00,62.31,62.42,62.26,62.42,156856.0,53.8424,53.9374,53.7992,53.9374,156856.0
2020-10-07 14:30:00,62.42,62.48,62.39,62.45,179598.0,53.9374,53.9893,53.9115,53.9633,179598.0
2020-10-07 14:40:00,62.45,62.49,62.41,62.44,234575.0,53.9633,53.9979,53.9288,53.9547,234575.0
2020-10-07 14:50:00,62.45,62.52,62.42,62.51,619768.0,53.9633,54.0238,53.9374,54.0152,619768.0
2020-10-07 15:00:00,62.5,62.59,62.47,62.54,297552.0,54.0065,54.0843,53.9806,54.0411,297552.0
2020-10-07 15:10:00,62.54,62.57,62.49,62.5,200445.0,54.0411,54.067,53.9979,54.0065,200445.0
2020-10-07 15:20:00,62.5,62.56,62.5,62.53,215472.0,54.0065,54.0584,54.0065,54.0325,215472.0
2020-10-07 15:30:00,62.53,62.56,62.37,62.4,492594.0,54.0325,54.0584,53.8942,53.9201,492594.0
2020-10-07 15:40:00,62.4,62.42,62.36,62.42,662979.0,53.9201,53.9374,53.8856,53.9374,662979.0
2020-10-07 15:50:00,62.42,62.46,62.34,62.34,953774.0,53.9374,53.972,53.8683,53.8683,953774.0
2020-10-08 09:30:00,62.62,62.9,62.58,62.88,349494.0,54.1102,54.3522,54.0757,54.3349,349494.0
2020-10-08 09:40:00,62.87,63.0,62.86,62.98,243263.0,54.3263,54.4386,54.3176,54.4213,243263.0
2020-10-08 09:50:00,62.97,63.07,62.94,63.04,174264.0,54.4127,54.4991,54.3868,54.4732,174264.0
2020-10-08 10:00:00,63.05,63.21,63.04,63.16,287712.0,54.4818,54.6201,54.4732,54.5769,287712.0
2020-10-08 10:10:00,63.17,63.17,62.97,62.99,145358.0,54.5855,54.5855,54.4127,54.43,145358.0
2020-10-08 10:20:00,62.99,63.03,62.84,62.91,265640.0,54.43,54.4645,54.3003,54.3608,265640.0
2020-10-08 10:30:00,62.91,63.01,62.88,62.98,156203.0,54.3608,54.4472,54.3349,54.4213,156203.0
2020-10-08 10:40:00,62.98,63.24,62.97,63.23,326401.0,54.4213,54.646,54.4127,54.6373,326401.0
2020-10-08 10:50:00,63.23,63.26,62.96,63.09,567106.0,54.6373,54.6633,54.404,54.5164,567106.0
2020-10-08 11:00:00,63.09,63.13,62.92,62.95,167847.0,54.5164,54.5509,54.3695,54.3954,167847.0
2020-10-08 11:10:00,62.95,63.04,62.91,63.02,156522.0,54.3954,54.4732,54.3608,54.4559,156522.0
2020-10-08 11:20:00,63.01,63.04,62.94,62.97,266398.0,54.4472,54.4732,54.3868,54.4127,266398.0
2020-10-08 11:30:00,62.97,63.02,62.86,62.99,651555.0,54.4127,54.4559,54.3176,54.43,651555.0
2020-10-08 11:40:00,62.99,63.04,62.98,63.0,68679.0,54.43,54.4732,54.4213,54.4386,68679.0
2020-10-08 11:50:00,63.0,63.08,62.97,63.02,118538.0,54.4386,54.5077,54.4127,54.4559,118538.0
2020-10-08 12:00:00,63.01,63.16,62.97,63.13,120710.0,54.4472,54.5769,54.4127,54.5509,120710.0
2020-10-08 12:10:00,63.13,63.17,63.1,63.14,148861.0,54.5509,54.5855,54.525,54.5596,148861.0
2020-10-08 12:20:00,63.14,63.26,63.09,63.24,150345.0,54.5596,54.6633,54.5164,54.646,150345.0
2020-10-08 12:30:00,63.24,63.27,63.21,63.23,109008.0,54.646,54.6719,54.6201,54.6373,109008.0
2020-10-08 12:40:00,63.23,63.28,63.13,63.15,133048.0,54.6373,54.6805,54.5509,54.5682,133048.0
2020-10-08 12:50:00,63.15,63.23,63.14,63.22,80887.0,54.5682,54.6373,54.5596,54.6287,80887.0
2020-10-08 13:00:00,63.22,63.32,63.21,63.32,85708.0,54.6287,54.7151,54.6201,54.7151,85708.0
2020-10-08 13:10:00,63.31,63.41,63.28,63.4,110496.0,54.7065,54.7929,54.6805,54.7842,110496.0
2020-10-08 13:20:00,63.4,63.45,63.31,63.33,138287.0,54.7842,54.8274,54.7065,54.7238,138287.0
2020-10-08 13:30:00,63.33,63.4,63.28,63.38,162074.0,54.7238,54.7842,54.6805,54.767,162074.0
2020-10-08 13:40:00,63.37,63.43,63.34,63.41,164605.0,54.7583,54.8102,54.7324,54.7929,164605.0
2020-10-08 13:50:00,63.4,63.45,63.39,63.42,143748.0,54.7842,54.8274,54.7756,54.8015,143748.0
2020-10-08 14:00:00,63.43,63.54,63.42,63.54,222001.0,54.8102,54.9052,54.8015,54.9052,222001.0
2020-10-08 14:10:00,63.54,63.56,63.49,63.5,166967.0,54.9052,54.9225,54.862,54.8707,166967.0
2020-10-08 14:20:00,63.5,63.55,63.45,63.49,150861.0,54.8707,54.9139,54.8274,54.862,150861.0
2020-10-08 14:30:00,63.49,63.5,63.44,63.49,103342.0,54.862,54.8707,54.8188,54.862,103342.0
2020-10-08 14:40:00,63.48,63.51,63.45,63.5,183520.0,54.8534,54.8793,54.8274,54.8707,183520.0
2020-10-08 14:50:00,63.5,63.53,63.44,63.49,201279.0,54.8707,54.8966,54.8188,54.862,201279.0
2020-10-08 15:00:00,63.49,63.52,63.42,63.5,261967.0,54.862,54.8879,54.8015,54.8707,261967.0
2020-10-08 15:10:00,63.51,63.59,63.5,63.56,333731.0,54.8793,54.9484,54.8707,54.9225,333731.0
2020-10-08 15:20:00,63.57,63.57,63.43,63.44,449942.0,54.9311,54.9311,54.8102,54.8188,449942.0
2020-10-08 15:30:00,63.44,63.45,63.33,63.35,465614.0,54.8188,54.8274,54.7238,54.741,465614.0
2020-10-08 15:40:00,63.34,63.42,63.32,63.36,814587.0,54.7324,54.8015,54.7151,54.7497,814587.0
2020-10-08 15:50:00,63.35,63.52,63.35,63.48,2246305.0,54.741,54.8879,54.741,54.8534,2246305.0
2020-10-09 09:30:00,63.84,63.87,63.52,63.55,449862.0,55.1644,55.1904,54.8879,54.9139,449862.0
2020-10-09 09:40:00,63.54,63.56,63.35,63.38,308307.0,54.9052,54.9225,54.741,54.767,308307.0
2020-10-09 09:50:00,63.37,63.42,63.22,63.3,241026.0,54.7583,54.8015,54.6287,54.6978,241026.0
2020-10-09 10:00:00,63.3,63.37,63.13,63.13,434292.0,54.6978,54.7583,54.5509,54.5509,434292.0
2020-10-09 10:10:00,63.13,63.3,63.05,63.27,352505.0,54.5509,54.6978,54.4818,54.6719,352505.0
2020-10-09 10:20:00,63.28,63.29,63.16,63.19,396689.0,54.6805,54.6892,54.5769,54.6028,396689.0
2020-10-09 10:30:00,63.19,63.26,63.13,63.21,207492.0,54.6028,54.6633,54.5509,54.6201,207492.0
2020-10-09 10:40:00,63.22,63.24,63.16,63.2,335686.0,54.6287,54.646,54.5769,54.6114,335686.0
2020-10-09 10:50:00,63.2,63.32,63.18,63.27,370326.0,54.6114,54.7151,54.5941,54.6719,370326.0
2020-10-09 11:00:00,63.27,63.34,63.19,63.19,151981.0,54.6719,54.7324,54.6028,54.6028,151981.0
2020-10-09 11:10:00,63.2,63.34,63.2,63.33,214992.0,54.6114,54.7324,54.6114,54.7238,214992.0
2020-10-09 11:20:00,63.32,63.43,63.28,63.43,147952.0,54.7151,54.8102,54.6805,54.8102,147952.0
2020-10-09 11:30:00,63.43,63.48,63.39,63.46,84557.0,54.8102,54.8534,54.7756,54.8361,84557.0
2020-10-09 11:40:00,63.46,63.7,63.45,63.69,230502.0,54.8361,55.0435,54.8274,55.0348,230502.0
2020-10-09 11:50:00,63.68,63.81,63.66,63.76,238980.0,55.0262,55.1385,55.0089,55.0953,238980.0
2020-10-09 12:00:00,63.75,63.78,63.59,63.63,135228.0,55.0867,55.1126,54.9484,54.983,135228.0
2020-10-09 12:10:00,63.64,63.64,63.45,63.48,124890.0,54.9916,54.9916,54.8274,54.8534,124890.0
2020-10-09 12:20:00,63.47,63.59,63.47,63.54,191495.0,54.8447,54.9484,54.8447,54.9052,191495.0
2020-10-09 12:30:00,63.55,63.6,63.52,63.52,170389.0,54.9139,54.9571,54.8879,54.8879,170389.0
2020-10-09 12:40:00,63.53,63.54,63.34,63.36,101142.0,54.8966,54.9052,54.7324,54.7497,101142.0
2020-10-09 12:50:00,63.36,63.38,63.27,63.29,111314.0,54.7497,54.767,54.6719,54.6892,111314.0
2020-10-09 13:00:00,63.29,63.38,63.28,63.38,81714.0,54.6892,54.767,54.6805,54.767,81714.0
2020-10-09 13:10:00,63.39,63.42,63.33,63.36,62006.0,54.7756,54.8015,54.7238,54.7497,62006.0
2020-10-09 13:20:00,63.35,63.37,63.28,63.3,90094.0,54.741,54.7583,54.6805,54.6978,90094.0
2020-10-09 13:30:00,63.31,63.34,63.28,63.32,71784.0,54.7065,54.7324,54.6805,54.7151,71784.0
2020-10-09 13:40:00,63.32,63.33,63.27,63.31,94742.0,54.7151,54.7238,54.6719,54.7065,94742.0
2020-10-09 13:50:00,63.32,63.34,63.28,63.33,105904.0,54.7151,54.7324,54.6805,54.7238,105904.0
2020-10-09 14:00:00,63.33,63.33,63.27,63.29,79636.0,54.7238,54.7238,54.6719,54.6892,79636.0
2020-10-09 14:10:00,63.29,63.31,63.21,63.22,93946.0,54.6892,54.7065,54.6201,54.6287,93946.0
2020-10-09 14:20:00,63.23,63.26,63.17,63.26,124607.0,54.6373,54.6633,54.5855,54.6633,124607.0
2020-10-09 14:30:00,63.26,63.34,63.25,63.28,173499.0,54.6633,54.7324,54.6546,54.6805,173499.0
2020-10-09 14:40:00,63.27,63.37,63.24,63.37,84224.0,54.6719,54.7583,54.646,54.7583,84224.0
2020-10-09 14:50:00,63.37,63.4,63.32,63.39,74141.0,54.7583,54.7842,54.7151,54.7756,74141.0
2020-10-09 15:00:00,63.39,63.4,63.34,63.38,83857.0,54.7756,54.7842,54.7324,54.767,83857.0
2020-10-09 15:10:00,63.38,63.44,63.36,63.4,225345.0,54.767,54.8188,54.7497,54.7842,225345.0
2020-10-09 15:20:00,63.41,63.5,63.4,63.48,149093.0,54.7929,54.8707,54.7842,54.8534,149093.0
2020-10-09 15:30:00,63.48,63.5,63.39,63.41,237929.0,54.8534,54.8707,54.7756,54.7929,237929.0
2020-10-09 15:40:00,63.4,63.45,63.35,63.36,186571.0,54.7842,54.8274,54.741,54.7497,186571.0
2020-10-09 15:50:00,63.37,63.48,63.36,63.48,747855.0,54.7583,54.8534,54.7497,54.8534,747855.0
2020-10-12 09:30:00,63.52,63.63,63.36,63.45,490336.0,54.8879,54.983,54.7497,54.8274,490336.0
2020-10-12 09:40:00,63.45,63.62,63.4,63.6,280883.0,54.8274,54.9743,54.7842,54.9571,280883.0
2020-10-12 09:50:00,63.61,63.69,63.54,63.59,196847.0,54.9657,55.0348,54.9052,54.9484,196847.0
2020-10-12 10:00:00,63.6,63.69,63.54,63.55,166132.0,54.9571,55.0348,54.9052,54.9139,166132.0
2020-10-12 10:10:00,63.54,63.64,63.51,63.59,232635.0,54.9052,54.9916,54.8793,54.9484,232635.0
2020-10-12 10:20:00,63.59,63.75,63.56,63.67,171863.0,54.9484,55.0867,54.9225,55.0175,171863.0
2020-10-12 10:30:00,63.67,63.81,63.65,63.78,149168.0,55.0175,55.1385,55.0003,55.1126,149168.0
2020-10-12 10:40:00,63.79,63.85,63.76,63.84,95768.0,55.1212,55.1731,55.0953,55.1644,95768.0
2020-10-12 10:50:00,63.85,63.87,63.73,63.74,113057.0,55.1731,55.1904,55.0694,55.078,113057.0
2020-10-12 11:00:00,63.74,63.9,63.74,63.88,173161.0,55.078,55.2163,55.078,55.199,173161.0
2020-10-12 11:10:00,63.88,63.96,63.84,63.94,161980.0,55.199,55.2681,55.1644,55.2509,161980.0
2020-10-12 11:20:00,63.94,64.0,63.92,63.99,130184.0,55.2509,55.3027,55.2336,55.2941,130184.0
2020-10-12 11:30:00,63.99,64.02,63.91,63.98,191005.0,55.2941,55.32,55.2249,55.2854,191005.0
2020-10-12 11:40:00,63.98,64.09,63.98,64.07,99401.0,55.2854,55.3805,55.2854,55.3632,99401.0
2020-10-12 11:50:00,64.08,64.1,64.03,64.08,143452.0,55.3718,55.3891,55.3286,55.3718,143452.0
2020-10-12 12:00:00,64.08,64.12,63.97,64.02,71585.0,55.3718,55.4064,55.2768,55.32,71585.0
2020-10-12 12:10:00,64.01,64.08,64.01,64.02,154234.0,55.3113,55.3718,55.3113,55.32,154234.0
2020-10-12 12:20:00,64.02,64.07,64.01,64.05,83060.0,55.32,55.3632,55.3113,55.3459,83060.0
2020-10-12 12:30:00,64.06,64.09,64.02,64.05,80834.0,55.3546,55.3805,55.32,55.3459,80834.0
2020-10-12 12:40:00,64.05,64.09,63.99,64.04,135926.0,55.3459,55.3805,55.2941,55.3373,135926.0
2020-10-12 12:50:00,64.04,64.07,63.99,64.02,136955.0,55.3373,55.3632,55.2941,55.32,136955.0
2020-10-12 13:00:00,64.01,64.11,63.99,64.09,81929.0,55.3113,55.3978,55.2941,55.3805,81929.0
2020-10-12 13:10:00,64.09,64.2,64.06,64.17,119481.0,55.3805,55.4755,55.3546,55.4496,119481.0
2020-10-12 13:20:00,64.18,64.28,64.16,64.26,120775.0,55.4582,55.5447,55.441,55.5274,120775.0
2020-10-12 13:30:00,64.27,64.31,64.12,64.13,117946.0,55.536,55.5706,55.4064,55.415,117946.0
2020-10-12 13:40:00,64.13,64.16,64.09,64.14,179515.0,55.415,55.441,55.3805,55.4237,179515.0
2020-10-12 13:50:00,64.15,64.17,64.12,64.15,60274.0,55.4323,55.4496,55.4064,55.4323,60274.0
2020-10-12 14:00:00,64.15,64.18,64.07,64.09,126140.0,55.4323,55.4582,55.3632,55.3805,126140.0
2020-10-12 14:10:00,64.09,64.1,64.0,64.09,103154.0,55.3805,55.3891,55.3027,55.3805,103154.0
2020-10-12 14:20:00,64.08,64.09,63.99,64.06,81443.0,55.3718,55.3805,55.2941,55.3546,81443.0
2020-10-12 14:30:00,64.06,64.08,63.95,64.01,106535.0,55.3546,55.3718,55.2595,55.3113,106535.0
2020-10-12 14:40:00,64.01,64.04,63.95,64.0,113597.0,55.3113,55.3373,55.2595,55.3027,113597.0
2020-10-12 14:50:00,64.0,64.1,63.94,64.09,130996.0,55.3027,55.3891,55.2509,55.3805,130996.0
2020-10-12 15:00:00,64.08,64.09,64.02,64.06,106900.0,55.3718,55.3805,55.32,55.3546,106900.0
2020-10-12 15:10:00,64.06,64.12,64.01,64.08,138927.0,55.3546,55.4064,55.3113,55.3718,138927.0
2020-10-12 15:20:00,64.08,64.15,64.07,64.13,112801.0,55.3718,55.4323,55.3632,55.415,112801.0
2020-10-12 15:30:00,64.14,64.15,64.0,64.0,180885.0,55.4237,55.4323,55.3027,55.3027,180885.0
2020-10-12 15:40:00,64.0,64.02,63.82,63.83,277238.0,55.3027,55.32,55.1472,55.1558,277238.0
2020-10-12 15:50:00,63.83,63.95,63.81,63.87,1015155.0,55.1558,55.2595,55.1385,55.1904,1015155.0
2020-10-13 09:30:00,63.44,63.55,63.29,63.38,681307.0,54.8188,54.9139,54.6892,54.767,681307.0
2020-10-13 09:40:00,63.38,63.5,63.33,63.39,289106.0,54.767,54.8707,54.7238,54.7756,289106.0
2020-10-13 09:50:00,63.38,63.52,63.36,63.39,208972.0,54.767,54.8879,54.7497,54.7756,208972.0
2020-10-13 10:00:00,63.39,63.55,63.37,63.38,203494.0,54.7756,54.9139,54.7583,54.767,203494.0
2020-10-13 10:10:00,63.38,63.4,63.23,63.27,401528.0,54.767,54.7842,54.6373,54.6719,401528.0
2020-10-13 10:20:00,63.27,63.28,63.05,63.26,407986.0,54.6719,54.6805,54.4818,54.6633,407986.0
2020-10-13 10:30:00,63.25,63.26,63.04,63.12,472648.0,54.6546,54.6633,54.4732,54.5423,472648.0
2020-10-13 10:40:00,63.11,63.12,62.88,62.89,326195.0,54.5337,54.5423,54.3349,54.3435,326195.0
2020-10-13 10:50:00,62.89,63.08,62.87,63.01,421341.0,54.3435,54.5077,54.3263,54.4472,421341.0
2020-10-13 11:00:00,63.02,63.09,62.96,63.0,317984.0,54.4559,54.5164,54.404,54.4386,317984.0
2020-10-13 11:10:00,63.0,63.03,62.94,62.98,203255.0,54.4386,54.4645,54.3868,54.4213,203255.0
2020-10-13 11:20:00,62.99,63.02,62.91,62.95,197795.0,54.43,54.4559,54.3608,54.3954,197795.0
2020-10-13 11:30:00,62.96,62.97,62.76,62.78,292570.0,54.404,54.4127,54.2312,54.2485,292570.0
2020-10-13 11:40:00,62.78,62.96,62.73,62.96,261300.0,54.2485,54.404,54.2053,54.404,261300.0
2020-10-13 11:50:00,62.96,63.06,62.95,63.0,251554.0,54.404,54.4904,54.3954,54.4386,251554.0
2020-10-13 12:00:00,63.01,63.12,62.99,63.1,176923.0,54.4472,54.5423,54.43,54.525,176923.0
2020-10-13 12:10:00,63.11,63.26,63.08,63.22,173457.0,54.5337,54.6633,54.5077,54.6287,173457.0
2020-10-13 12:20:00,63.21,63.27,63.19,63.21,114006.0,54.6201,54.6719,54.6028,54.6201,114006.0
2020-10-13 12:30:00,63.21,63.25,63.11,63.13,110345.0,54.6201,54.6546,54.5337,54.5509,110345.0
2020-10-13 12:40:00,63.12,63.23,63.11,63.21,136643.0,54.5423,54.6373,54.5337,54.6201,136643.0
2020-10-13 12:50:00,63.22,63.22,63.1,63.17,97148.0,54.6287,54.6287,54.525,54.5855,97148.0
2020-10-13 13:00:00,63.17,63.2,63.09,63.11,126499.0,54.5855,54.6114,54.5164,54.5337,126499.0
2020-10-13 13:10:00,63.12,63.18,63.11,63.13,91182.0,54.5423,54.5941,54.5337,54.5509,91182.0
2020-10-13 13:20:00,63.13,63.19,63.1,63.11,210105.0,54.5509,54.6028,54.525,54.5337,210105.0
2020-10-13 13:30:00,63.11,63.15,63.09,63.14,57560.0,54.5337,54.5682,54.5164,54.5596,57560.0
2020-10-13 13:40:00,63.14,63.26,63.13,63.26,99811.0,54.5596,54.6633,54.5509,54.6633,99811.0
2020-10-13 13:50:00,63.25,63.29,63.19,63.21,179185.0,54.6546,54.6892,54.6028,54.6201,179185.0
2020-10-13 14:00:00,63.2,63.2,63.15,63.19,75772.0,54.6114,54.6114,54.5682,54.6028,75772.0
2020-10-13 14:10:00,63.18,63.3,63.17,63.27,218557.0,54.5941,54.6978,54.5855,54.6719,218557.0
2020-10-13 14:20:00,63.28,63.28,63.14,63.15,100469.0,54.6805,54.6805,54.5596,54.5682,100469.0
2020-10-13 14:30:00,63.16,63.18,63.07,63.13,201151.0,54.5769,54.5941,54.4991,54.5509,201151.0
2020-10-13 14:40:00,63.13,63.2,63.08,63.14,133218.0,54.5509,54.6114,54.5077,54.5596,133218.0
2020-10-13 14:50:00,63.15,63.3,63.14,63.28,92614.0,54.5682,54.6978,54.5596,54.6805,92614.0
2020-10-13 15:00:00,63.27,63.36,63.27,63.32,110411.0,54.6719,54.7497,54.6719,54.7151,110411.0
2020-10-13 15:10:00,63.32,63.41,63.28,63.39,66917.0,54.7151,54.7929,54.6805,54.7756,66917.0
2020-10-13 15:20:00,63.39,63.49,63.38,63.44,107548.0,54.7756,54.862,54.767,54.8188,107548.0
2020-10-13 15:30:00,63.44,63.51,63.43,63.49,217259.0,54.8188,54.8793,54.8102,54.862,217259.0
2020-10-13 15:40:00,63.5,63.51,63.44,63.47,465826.0,54.8707,54.8793,54.8188,54.8447,465826.0
2020-10-13 15:50:00,63.47,63.61,63.42,63.43,925549.0,54.8447,54.9657,54.8015,54.8102,925549.0
2020-10-14 09:30:00,63.52,63.59,63.19,63.31,499531.0,54.8879,54.9484,54.6028,54.7065,499531.0
2020-10-14 09:40:00,63.32,63.71,63.31,63.71,2807269.0,54.7151,55.0521,54.7065,55.0521,2807269.0
2020-10-14 09:50:00,63.71,63.79,63.59,63.64,227362.0,55.0521,55.1212,54.9484,54.9916,227362.0
2020-10-14 10:00:00,63.65,63.72,63.62,63.63,175802.0,55.0003,55.0608,54.9743,54.983,175802.0
2020-10-14 10:10:00,63.63,63.73,63.62,63.65,275789.0,54.983,55.0694,54.9743,55.0003,275789.0
2020-10-14 10:20:00,63.66,63.77,63.53,63.56,427983.0,55.0089,55.104,54.8966,54.9225,427983.0
2020-10-14 10:30:00,63.57,63.62,63.54,63.59,254339.0,54.9311,54.9743,54.9052,54.9484,254339.0
2020-10-14 10:40:00,63.59,63.71,63.54,63.66,245987.0,54.9484,55.0521,54.9052,55.0089,245987.0
2020-10-14 10:50:00,63.66,63.66,63.42,63.43,165075.0,55.0089,55.0089,54.8015,54.8102,165075.0
2020-10-14 11:00:00,63.44,63.44,63.37,63.39,239242.0,54.8188,54.8188,54.7583,54.7756,239242.0
2020-10-14 11:10:00,63.4,63.46,63.39,63.44,132049.0,54.7842,54.8361,54.7756,54.8188,132049.0
2020-10-14 11:20:00,63.45,63.52,63.31,63.43,303537.0,54.8274,54.8879,54.7065,54.8102,303537.0
2020-10-14 11:30:00,63.44,63.48,63.39,63.43,139862.0,54.8188,54.8534,54.7756,54.8102,139862.0
2020-10-14 11:40:00,63.43,63.45,63.29,63.37,127122.0,54.8102,54.8274,54.6892,54.7583,127122.0
2020-10-14 11:50:00,63.37,63.38,63.22,63.29,107486.0,54.7583,54.767,54.6287,54.6892,107486.0
2020-10-14 12:00:00,63.29,63.47,63.29,63.43,255477.0,54.6892,54.8447,54.6892,54.8102,255477.0
2020-10-14 12:10:00,63.43,63.43,63.28,63.31,123303.0,54.8102,54.8102,54.6805,54.7065,123303.0
2020-10-14 12:20:00,63.31,63.41,63.3,63.38,116357.0,54.7065,54.7929,54.6978,54.767,116357.0
2020-10-14 12:30:00,63.38,63.45,63.27,63.31,212041.0,54.767,54.8274,54.6719,54.7065,212041.0
2020-10-14 12:40:00,63.31,63.32,63.15,63.15,375360.0,54.7065,54.7151,54.5682,54.5682,375360.0
2020-10-14 12:50:00,63.16,63.26,63.15,63.21,139605.0,54.5769,54.6633,54.5682,54.6201,139605.0
2020-10-14 13:00:00,63.2,63.3,63.19,63.29,122591.0,54.6114,54.6978,54.6028,54.6892,122591.0
2020-10-14 13:10:00,63.29,63.33,63.25,63.28,91146.0,54.6892,54.7238,54.6546,54.6805,91146.0
2020-10-14 13:20:00,63.29,63.29,63.19,63.22,94313.0,54.6892,54.6892,54.6028,54.6287,94313.0
2020-10-14 13:30:00,63.22,63.24,63.1,63.1,178153.0,54.6287,54.646,54.525,54.525,178153.0
2020-10-14 13:40:00,63.1,63.14,63.04,63.12,121150.0,54.525,54.5596,54.4732,54.5423,121150.0
2020-10-14 13:50:00,63.12,63.17,63.11,63.14,68179.0,54.5423,54.5855,54.5337,54.5596,68179.0
2020-10-14 14:00:00,63.15,63.2,63.11,63.19,126574.0,54.5682,54.6114,54.5337,54.6028,126574.0
2020-10-14 14:10:00,63.18,63.27,63.17,63.23,100969.0,54.5941,54.6719,54.5855,54.6373,100969.0
2020-10-14 14:20:00,63.23,63.26,63.14,63.16,148212.0,54.6373,54.6633,54.5596,54.5769,148212.0
2020-10-14 14:30:00,63.16,63.19,63.03,63.05,112965.0,54.5769,54.6028,54.4645,54.4818,112965.0
2020-10-14 14:40:00,63.05,63.16,63.03,63.15,194354.0,54.4818,54.5769,54.4645,54.5682,194354.0
2020-10-14 14:50:00,63.15,63.24,63.14,63.21,120864.0,54.5682,54.646,54.5596,54.6201,120864.0
2020-10-14 15:00:00,63.2,63.43,63.2,63.36,173442.0,54.6114,54.8102,54.6114,54.7497,173442.0
2020-10-14 15:10:00,63.36,63.42,63.36,63.36,188396.0,54.7497,54.8015,54.7497,54.7497,188396.0
2020-10-14 15:20:00,63.36,63.39,63.26,63.32,101279.0,54.7497,54.7756,54.6633,54.7151,101279.0
2020-10-14 15:30:00,63.32,63.41,63.29,63.3,171190.0,54.7151,54.7929,54.6892,54.6978,171190.0
2020-10-14 15:40:00,63.31,63.4,63.31,63.32,267135.0,54.7065,54.7842,54.7065,54.7151,267135.0
2020-10-14 15:50:00,63.32,63.41,63.31,63.35,642087.0,54.7151,54.7929,54.7065,54.741,642087.0
2020-10-15 09:30:00,62.74,62.87,62.64,62.69,560757.0,54.2139,54.3263,54.1275,54.1707,560757.0
2020-10-15 09:40:00,62.67,62.96,62.6,62.95,646133.0,54.1534,54.404,54.093,54.3954,646133.0
2020-10-15 09:50:00,62.95,62.98,62.82,62.88,277346.0,54.3954,54.4213,54.2831,54.3349,277346.0
2020-10-15 10:00:00,62.89,63.04,62.87,63.02,399259.0,54.3435,54.4732,54.3263,54.4559,399259.0
2020-10-15 10:10:00,63.01,63.12,62.92,63.02,266713.0,54.4472,54.5423,54.3695,54.4559,266713.0
2020-10-15 10:20:00,63.02,63.11,62.99,63.05,170947.0,54.4559,54.5337,54.43,54.4818,170947.0
2020-10-15 10:30:00,63.05,63.08,62.89,63.01,311764.0,54.4818,54.5077,54.3435,54.4472,311764.0
2020-10-15 10:40:00,63.01,63.01,62.77,62.77,191174.0,54.4472,54.4472,54.2399,54.2399,191174.0
2020-10-15 10:50:00,62.78,62.85,62.74,62.8,381657.0,54.2485,54.309,54.2139,54.2658,381657.0
2020-10-15 11:00:00,62.8,63.06,62.78,63.04,399040.0,54.2658,54.4904,54.2485,54.4732,399040.0
2020-10-15 11:10:00,63.03,63.18,63.02,63.07,204738.0,54.4645,54.5941,54.4559,54.4991,204738.0
2020-10-15 11:20:00,63.06,63.11,63.01,63.04,132996.0,54.4904,54.5337,54.4472,54.4732,132996.0
2020-10-15 11:30:00,63.05,63.05,62.93,62.94,93280.0,54.4818,54.4818,54.3781,54.3868,93280.0
2020-10-15 11:40:00,62.94,63.07,62.91,63.06,122473.0,54.3868,54.4991,54.3608,54.4904,122473.0
2020-10-15 11:50:00,63.06,63.2,63.03,63.11,157605.0,54.4904,54.6114,54.4645,54.5337,157605.0
2020-10-15 12:00:00,63.11,63.24,63.1,63.24,143612.0,54.5337,54.646,54.525,54.646,143612.0
2020-10-15 12:10:00,63.24,63.28,63.19,63.21,91387.0,54.646,54.6805,54.6028,54.6201,91387.0
2020-10-15 12:20:00,63.21,63.34,63.19,63.31,87926.0,54.6201,54.7324,54.6028,54.7065,87926.0
2020-10-15 12:30:00,63.31,63.39,63.27,63.31,132937.0,54.7065,54.7756,54.6719,54.7065,132937.0
2020-10-15 12:40:00,63.32,63.35,63.27,63.33,123918.0,54.7151,54.741,54.6719,54.7238,123918.0
2020-10-15 12:50:00,63.33,63.45,63.31,63.45,98209.0,54.7238,54.8274,54.7065,54.8274,98209.0
2020-10-15 13:00:00,63.45,63.47,63.4,63.46,88122.0,54.8274,54.8447,54.7842,54.8361,88122.0
2020-10-15 13:10:00,63.47,63.6,63.47,63.56,117023.0,54.8447,54.9571,54.8447,54.9225,117023.0
2020-10-15 13:20:00,63.57,63.64,63.56,63.58,73502.0,54.9311,54.9916,54.9225,54.9398,73502.0
2020-10-15 13:30:00,63.58,63.65,63.55,63.56,62143.0,54.9398,55.0003,54.9139,54.9225,62143.0
2020-10-15 13:40:00,63.55,63.61,63.5,63.58,112088.0,54.9139,54.9657,54.8707,54.9398,112088.0
2020-10-15 13:50:00,63.57,63.57,63.51,63.51,66209.0,54.9311,54.9311,54.8793,54.8793,66209.0
2020-10-15 14:00:00,63.51,63.66,63.51,63.63,135600.0,54.8793,55.0089,54.8793,54.983,135600.0
2020-10-15 14:10:00,63.62,63.67,63.6,63.61,113540.0,54.9743,55.0175,54.9571,54.9657,113540.0
2020-10-15 14:20:00,63.61,63.63,63.54,63.58,87716.0,54.9657,54.983,54.9052,54.9398,87716.0
2020-10-15 14:30:00,63.57,63.6,63.52,63.54,96857.0,54.9311,54.9571,54.8879,54.9052,96857.0
2020-10-15 14:40:00,63.54,63.54,63.47,63.53,137662.0,54.9052,54.9052,54.8447,54.8966,137662.0
2020-10-15 14:50:00,63.53,63.6,63.53,63.56,185181.0,54.8966,54.9571,54.8966,54.9225,185181.0
2020-10-15 15:00:00,63.56,63.6,63.48,63.5,93571.0,54.9225,54.9571,54.8534,54.8707,93571.0
2020-10-15 15:10:00,63.5,63.5,63.32,63.36,150499.0,54.8707,54.8707,54.7151,54.7497,150499.0
2020-10-15 15:20:00,63.35,63.4,63.32,63.38,153685.0,54.741,54.7842,54.7151,54.767,153685.0
2020-10-15 15:30:00,63.37,63.42,63.32,63.39,187236.0,54.7583,54.8015,54.7151,54.7756,187236.0
2020-10-15 15:40:00,63.39,63.45,63.28,63.3,308001.0,54.7756,54.8274,54.6805,54.6978,308001.0
2020-10-15 15:50:00,63.3,63.36,63.22,63.32,1192585.0,54.6978,54.7497,54.6287,54.7151,1192585.0
2020-10-16 09:30:00,63.4,63.49,63.33,63.39,444972.0,54.7842,54.862,54.7238,54.7756,444972.0
2020-10-16 09:40:00,63.39,63.46,63.33,63.38,259617.0,54.7756,54.8361,54.7238,54.767,259617.0
2020-10-16 09:50:00,63.39,63.54,63.34,63.44,102923.0,54.7756,54.9052,54.7324,54.8188,102923.0
2020-10-16 10:00:00,63.44,63.66,63.42,63.66,155356.0,54.8188,55.0089,54.8015,55.0089,155356.0
2020-10-16 10:10:00,63.65,63.65,63.48,63.53,120578.0,55.0003,55.0003,54.8534,54.8966,120578.0
2020-10-16 10:20:00,63.53,63.54,63.42,63.52,175213.0,54.8966,54.9052,54.8015,54.8879,175213.0
2020-10-16 10:30:00,63.53,63.54,63.43,63.53,220748.0,54.8966,54.9052,54.8102,54.8966,220748.0
2020-10-16 10:40:00,63.54,63.73,63.53,63.72,334249.0,54.9052,55.0694,54.8966,55.0608,334249.0
2020-10-16 10:50:00,63.73,63.86,63.68,63.83,109905.0,55.0694,55.1817,55.0262,55.1558,109905.0
2020-10-16 11:00:00,63.82,63.96,63.8,63.95,121071.0,55.1472,55.2681,55.1299,55.2595,121071.0
2020-10-16 11:10:00,63.95,64.05,63.88,64.01,370794.0,55.2595,55.3459,55.199,55.3113,370794.0
2020-10-16 11:20:00,64.01,64.08,63.98,64.04,179810.0,55.3113,55.3718,55.2854,55.3373,179810.0
2020-10-16 11:30:00,64.04,64.11,64.01,64.11,133984.0,55.3373,55.3978,55.3113,55.3978,133984.0
2020-10-16 11:40:00,64.1,64.17,64.06,64.17,155488.0,55.3891,55.4496,55.3546,55.4496,155488.0
2020-10-16 11:50:00,64.16,64.17,64.04,64.04,105904.0,55.441,55.4496,55.3373,55.3373,105904.0
2020-10-16 12:00:00,64.03,64.03,63.89,63.98,152249.0,55.3286,55.3286,55.2077,55.2854,152249.0
2020-10-16 12:10:00,63.98,63.98,63.9,63.94,66481.0,55.2854,55.2854,55.2163,55.2509,66481.0
2020-10-16 12:20:00,63.94,63.97,63.87,63.97,132670.0,55.2509,55.2768,55.1904,55.2768,132670.0
2020-10-16 12:30:00,63.96,64.14,63.96,64.14,105550.0,55.2681,55.4237,55.2681,55.4237,105550.0
2020-10-16 12:40:00,64.14,64.18,64.02,64.05,80963.0,55.4237,55.4582,55.32,55.3459,80963.0
2020-10-16 12:50:00,64.05,64.18,64.03,64.17,89135.0,55.3459,55.4582,55.3286,55.4496,89135.0
2020-10-16 13:00:00,64.17,64.19,64.11,64.17,42807.0,55.4496,55.4669,55.3978,55.4496,42807.0
2020-10-16 13:10:00,64.16,64.18,64.08,64.13,61412.0,55.441,55.4582,55.3718,55.415,61412.0
2020-10-16 13:20:00,64.13,64.19,64.13,64.17,79553.0,55.415,55.4669,55.415,55.4496,79553.0
2020-10-16 13:30:00,64.17,64.21,64.12,64.18,83665.0,55.4496,55.4842,55.4064,55.4582,83665.0
2020-10-16 13:40:00,64.19,64.22,64.16,64.19,105381.0,55.4669,55.4928,55.441,55.4669,105381.0
2020-10-16 13:50:00,64.19,64.24,64.19,64.23,82166.0,55.4669,55.5101,55.4669,55.5014,82166.0
2020-10-16 14:00:00,64.23,64.24,64.12,64.14,173039.0,55.5014,55.5101,55.4064,55.4237,173039.0
2020-10-16 14:10:00,64.15,64.2,64.14,64.16,70175.0,55.4323,55.4755,55.4237,55.441,70175.0
2020-10-16 14:20:00,64.15,64.17,64.12,64.14,88731.0,55.4323,55.4496,55.4064,55.4237,88731.0
2020-10-16 14:30:00,64.15,64.16,64.09,64.12,114419.0,55.4323,55.441,55.3805,55.4064,114419.0
2020-10-16 14:40:00,64.12,64.14,64.08,64.11,113606.0,55.4064,55.4237,55.3718,55.3978,113606.0
2020-10-16 14:50:00,64.1,64.19,64.09,64.19,134927.0,55.3891,55.4669,55.3805,55.4669,134927.0
2020-10-16 15:00:00,64.18,64.19,64.09,64.11,179344.0,55.4582,55.4669,55.3805,55.3978,179344.0
2020-10-16 15:10:00,64.11,64.14,64.09,64.1,133637.0,55.3978,55.4237,55.3805,55.3891,133637.0
2020-10-16 15:20:00,64.1,64.16,64.07,64.16,256764.0,55.3891,55.441,55.3632,55.441,256764.0
2020-10-16 15:30:00,64.15,64.15,64.06,64.08,236139.0,55.4323,55.4323,55.3546,55.3718,236139.0
2020-10-16 15:40:00,64.07,64.08,63.99,64.0,523231.0,55.3632,55.3718,55.2941,55.3027,523231.0
2020-10-16 15:50:00,63.99,64.08,63.97,63.98,923252.0,55.2941,55.3718,55.2768,55.2854,923252.0
2020-10-19 09:30:00,63.97,64.24,63.97,64.16,514005.0,55.2768,55.5101,55.2768,55.441,514005.0
2020-10-19 09:40:00,64.16,64.17,63.91,64.09,383923.0,55.441,55.4496,55.2249,55.3805,383923.0
2020-10-19 09:50:00,64.09,64.21,64.02,64.06,397065.0,55.3805,55.4842,55.32,55.3546,397065.0
2020-10-19 10:00:00,64.05,64.06,63.96,64.01,348374.0,55.3459,55.3546,55.2681,55.3113,348374.0
2020-10-19 10:10:00,64.0,64.08,63.94,64.08,314430.0,55.3027,55.3718,55.2509,55.3718,314430.0
2020-10-19 10:20:00,64.07,64.24,64.07,64.23,217491.0,55.3632,55.5101,55.3632,55.5014,217491.0
2020-10-19 10:30:00,64.24,64.31,64.16,64.16,226673.0,55.5101,55.5706,55.441,55.441,226673.0
2020-10-19 10:40:00,64.17,64.27,63.88,63.9,245854.0,55.4496,55.536,55.199,55.2163,245854.0
2020-10-19 10:50:00,63.9,63.95,63.85,63.9,178606.0,55.2163,55.2595,55.1731,55.2163,178606.0
2020-10-19 11:00:00,63.89,63.9,63.78,63.85,160575.0,55.2077,55.2163,55.1126,55.1731,160575.0
2020-10-19 11:10:00,63.85,63.91,63.81,63.81,235413.0,55.1731,55.2249,55.1385,55.1385,235413.0
2020-10-19 11:20:00,63.81,63.83,63.65,63.77,172732.0,55.1385,55.1558,55.0003,55.104,172732.0
2020-10-19 11:30:00,63.77,63.88,63.72,63.84,171682.0,55.104,55.199,55.0608,55.1644,171682.0
2020-10-19 11:40:00,63.84,63.88,63.8,63.8,122730.0,55.1644,55.199,55.1299,55.1299,122730.0
2020-10-19 11:50:00,63.8,63.86,63.77,63.85,143931.0,55.1299,55.1817,55.104,55.1731,143931.0
2020-10-19 12:00:00,63.85,63.87,63.78,63.8,119285.0,55.1731,55.1904,55.1126,55.1299,119285.0
2020-10-19 12:10:00,63.8,63.83,63.66,63.67,85768.0,55.1299,55.1558,55.0089,55.0175,85768.0
2020-10-19 12:20:00,63.67,63.73,63.64,63.69,84011.0,55.0175,55.0694,54.9916,55.0348,84011.0
2020-10-19 12:30:00,63.68,63.75,63.65,63.72,74071.0,55.0262,55.0867,55.0003,55.0608,74071.0
2020-10-19 12:40:00,63.73,63.83,63.73,63.81,73531.0,55.0694,55.1558,55.0694,55.1385,73531.0
2020-10-19 12:50:00,63.81,63.89,63.77,63.84,97459.0,55.1385,55.2077,55.104,55.1644,97459.0
2020-10-19 13:00:00,63.84,63.84,63.76,63.78,296783.0,55.1644,55.1644,55.0953,55.1126,296783.0
2020-10-19 13:10:00,63.78,63.82,63.76,63.8,100657.0,55.1126,55.1472,55.0953,55.1299,100657.0
2020-10-19 13:20:00,63.8,63.88,63.79,63.84,91652.0,55.1299,55.199,55.1212,55.1644,91652.0
2020-10-19 13:30:00,63.83,63.84,63.73,63.75,114159.0,55.1558,55.1644,55.0694,55.0867,114159.0
2020-10-19 13:40:00,63.74,63.8,63.69,63.74,213071.0,55.078,55.1299,55.0348,55.078,213071.0
2020-10-19 13:50:00,63.73,63.74,63.68,63.69,144847.0,55.0694,55.078,55.0262,55.0348,144847.0
2020-10-19 14:00:00,63.67,63.67,63.56,63.64,151897.0,55.0175,55.0175,54.9225,54.9916,151897.0
2020-10-19 14:10:00,63.64,63.77,63.63,63.72,199033.0,54.9916,55.104,54.983,55.0608,199033.0
2020-10-19 14:20:00,63.72,63.75,63.68,63.72,73788.0,55.0608,55.0867,55.0262,55.0608,73788.0
2020-10-19 14:30:00,63.71,63.71,63.52,63.52,101606.0,55.0521,55.0521,54.8879,54.8879,101606.0
2020-10-19 14:40:00,63.53,63.6,63.43,63.46,193303.0,54.8966,54.9571,54.8102,54.8361,193303.0
2020-10-19 14:50:00,63.45,63.5,63.36,63.37,233825.0,54.8274,54.8707,54.7497,54.7583,233825.0
2020-10-19 15:00:00,63.38,63.46,63.28,63.44,235789.0,54.767,54.8361,54.6805,54.8188,235789.0
2020-10-19 15:10:00,63.44,63.56,63.38,63.42,236771.0,54.8188,54.9225,54.767,54.8015,236771.0
2020-10-19 15:20:00,63.41,63.5,63.41,63.45,627756.0,54.7929,54.8707,54.7929,54.8274,627756.0
2020-10-19 15:30:00,63.46,63.61,63.43,63.61,392454.0,54.8361,54.9657,54.8102,54.9657,392454.0
2020-10-19 15:40:00,63.6,63.61,63.44,63.45,309091.0,54.9571,54.9657,54.8188,54.8274,309091.0
2020-10-19 15:50:00,63.45,63.56,63.33,63.47,956097.0,54.8274,54.9225,54.7238,54.8447,956097.0
2020-10-20 09:30:00,63.75,63.8,63.53,63.65,380110.0,55.0867,55.1299,54.8966,55.0003,380110.0
2020-10-20 09:40:00,63.65,63.73,63.55,63.6,417373.0,55.0003,55.0694,54.9139,54.9571,417373.0
2020-10-20 09:50:00,63.61,63.66,63.48,63.64,1404848.0,54.9657,55.0089,54.8534,54.9916,1404848.0
2020-10-20 10:00:00,63.64,63.8,63.64,63.68,207824.0,54.9916,55.1299,54.9916,55.0262,207824.0
2020-10-20 10:10:00,63.68,63.72,63.58,63.6,259256.0,55.0262,55.0608,54.9398,54.9571,259256.0
2020-10-20 10:20:00,63.6,63.76,63.56,63.76,182977.0,54.9571,55.0953,54.9225,55.0953,182977.0
2020-10-20 10:30:00,63.76,63.93,63.76,63.93,157747.0,55.0953,55.2422,55.0953,55.2422,157747.0
2020-10-20 10:40:00,63.93,64.08,63.93,64.07,146333.0,55.2422,55.3718,55.2422,55.3632,146333.0
2020-10-20 10:50:00,64.08,64.13,63.87,63.88,183313.0,55.3718,55.415,55.1904,55.199,183313.0
2020-10-20 11:00:00,63.88,63.89,63.75,63.79,267495.0,55.199,55.2077,55.0867,55.1212,267495.0
2020-10-20 11:10:00,63.79,63.83,63.69,63.76,110994.0,55.1212,55.1558,55.0348,55.0953,110994.0
2020-10-20 11:20:00,63.76,63.83,63.72,63.79,109183.0,55.0953,55.1558,55.0608,55.1212,109183.0
2020-10-20 11:30:00,63.79,63.8,63.65,63.65,80065.0,55.1212,55.1299,55.0003,55.0003,80065.0
2020-10-20 11:40:00,63.66,63.78,63.65,63.76,139810.0,55.0089,55.1126,55.0003,55.0953,139810.0
2020-10-20 11:50:00,63.76,63.83,63.73,63.8,89362.0,55.0953,55.1558,55.0694,55.1299,89362.0
2020-10-20 12:00:00,63.81,63.93,63.8,63.86,124106.0,55.1385,55.2422,55.1299,55.1817,124106.0
2020-10-20 12:10:00,63.86,63.88,63.79,63.82,168821.0,55.1817,55.199,55.1212,55.1472,168821.0
2020-10-20 12:20:00,63.81,63.84,63.71,63.73,40483.0,55.1385,55.1644,55.0521,55.0694,40483.0
2020-10-20 12:30:00,63.73,63.97,63.72,63.87,150638.0,55.0694,55.2768,55.0608,55.1904,150638.0
2020-10-20 12:40:00,63.87,63.94,63.86,63.91,48345.0,55.1904,55.2509,55.1817,55.2249,48345.0
2020-10-20 12:50:00,63.9,63.94,63.86,63.94,82370.0,55.2163,55.2509,55.1817,55.2509,82370.0
2020-10-20 13:00:00,63.94,63.96,63.85,63.85,56842.0,55.2509,55.2681,55.1731,55.1731,56842.0
2020-10-20 13:10:00,63.85,63.97,63.82,63.97,119058.0,55.1731,55.2768,55.1472,55.2768,119058.0
2020-10-20 13:20:00,63.98,64.17,63.97,64.12,136477.0,55.2854,55.4496,55.2768,55.4064,136477.0
2020-10-20 13:30:00,64.13,64.19,64.06,64.07,157190.0,55.415,55.4669,55.3546,55.3632,157190.0
2020-10-20 13:40:00,64.07,64.17,64.07,64.1,189028.0,55.3632,55.4496,55.3632,55.3891,189028.0
2020-10-20 13:50:00,64.1,64.11,63.92,63.95,145768.0,55.3891,55.3978,55.2336,55.2595,145768.0
2020-10-20 14:00:00,63.95,63.98,63.87,63.97,97803.0,55.2595,55.2854,55.1904,55.2768,97803.0
2020-10-20 14:10:00,63.96,64.05,63.94,64.04,116142.0,55.2681,55.3459,55.2509,55.3373,116142.0
2020-10-20 14:20:00,64.05,64.08,63.94,63.94,106892.0,55.3459,55.3718,55.2509,55.2509,106892.0
2020-10-20 14:30:00,63.95,64.02,63.92,63.95,85031.0,55.2595,55.32,55.2336,55.2595,85031.0
2020-10-20 14:40:00,63.95,63.96,63.88,63.9,110035.0,55.2595,55.2681,55.199,55.2163,110035.0
2020-10-20 14:50:00,63.9,63.96,63.85,63.94,105340.0,55.2163,55.2681,55.1731,55.2509,105340.0
2020-10-20 15:00:00,63.94,63.98,63.75,63.75,229364.0,55.2509,55.2854,55.0867,55.0867,229364.0
2020-10-20 15:10:00,63.76,63.76,63.56,63.71,606672.0,55.0953,55.0953,54.9225,55.0521,606672.0
2020-10-20 15:20:00,63.7,63.86,63.65,63.85,215046.0,55.0435,55.1817,55.0003,55.1731,215046.0
2020-10-20 15:30:00,63.85,63.86,63.63,63.77,279472.0,55.1731,55.1817,54.983,55.104,279472.0
2020-10-20 15:40:00,63.77,63.99,63.76,63.95,563670.0,55.104,55.2941,55.0953,55.2595,563670.0
2020-10-20 15:50:00,63.94,63.99,63.79,63.82,2077175.0,55.2509,55.2941,55.1212,55.1472,2077175.0
2020-10-21 09:30:00,63.68,63.75,63.53,63.58,454991.0,55.0262,55.0867,54.8966,54.9398,454991.0
2020-10-21 09:40:00,63.57,63.94,63.57,63.9,204939.0,54.9311,55.2509,54.9311,55.2163,204939.0
2020-10-21 09:50:00,63.91,63.99,63.89,63.89,97050.0,55.2249,55.2941,55.2077,55.2077,97050.0
2020-10-21 10:00:00,63.89,64.05,63.84,63.99,186064.0,55.2077,55.3459,55.1644,55.2941,186064.0
2020-10-21 10:10:00,63.99,64.01,63.87,63.92,99787.0,55.2941,55.3113,55.1904,55.2336,99787.0
2020-10-21 10:20:00,63.93,63.96,63.77,63.77,159193.0,55.2422,55.2681,55.104,55.104,159193.0
2020-10-21 10:30:00,63.78,63.88,63.77,63.88,192635.0,55.1126,55.199,55.104,55.199,192635.0
2020-10-21 10:40:00,63.88,63.99,63.85,63.95,126267.0,55.199,55.2941,55.1731,55.2595,126267.0
2020-10-21 10:50:00,63.94,63.99,63.88,63.9,99989.0,55.2509,55.2941,55.199,55.2163,99989.0
2020-10-21 11:00:00,63.89,63.91,63.75,63.75,119123.0,55.2077,55.2249,55.0867,55.0867,119123.0
2020-10-21 11:10:00,63.74,63.77,63.67,63.75,202762.0,55.078,55.104,55.0175,55.0867,202762.0
2020-10-21 11:20:00,63.76,63.82,63.71,63.78,506429.0,55.0953,55.1472,55.0521,55.1126,506429.0
2020-10-21 11:30:00,63.77,63.85,63.73,63.78,143739.0,55.104,55.1731,55.0694,55.1126,143739.0
2020-10-21 11:40:00,63.78,63.86,63.74,63.83,85500.0,55.1126,55.1817,55.078,55.1558,85500.0
2020-10-21 11:50:00,63.84,63.84,63.75,63.75,127884.0,55.1644,55.1644,55.0867,55.0867,127884.0
2020-10-21 12:00:00,63.76,63.8,63.7,63.76,172865.0,55.0953,55.1299,55.0435,55.0953,172865.0
2020-10-21 12:10:00,63.76,63.79,63.66,63.75,135099.0,55.0953,55.1212,55.0089,55.0867,135099.0
2020-10-21 12:20:00,63.75,63.99,63.74,63.85,257411.0,55.0867,55.2941,55.078,55.1731,257411.0
2020-10-21 12:30:00,63.85,63.88,63.69,63.75,122544.0,55.1731,55.199,55.0348,55.0867,122544.0
2020-10-21 12:40:00,63.75,63.75,63.6,63.61,94790.0,55.0867,55.0867,54.9571,54.9657,94790.0
2020-10-21 12:50:00,63.61,63.64,63.48,63.6,145783.0,54.9657,54.9916,54.8534,54.9571,145783.0
2020-10-21 13:00:00,63.59,63.75,63.58,63.72,108748.0,54.9484,55.0867,54.9398,55.0608,108748.0
2020-10-21 13:10:00,63.71,63.91,63.7,63.89,88886.0,55.0521,55.2249,55.0435,55.2077,88886.0
2020-10-21 13:20:00,63.89,63.98,63.85,63.97,104350.0,55.2077,55.2854,55.1731,55.2768,104350.0
2020-10-21 13:30:00,63.96,63.96,63.82,63.83,172364.0,55.2681,55.2681,55.1472,55.1558,172364.0
2020-10-21 13:40:00,63.83,63.89,63.79,63.84,81282.0,55.1558,55.2077,55.1212,55.1644,81282.0
2020-10-21 13:50:00,63.85,63.95,63.81,63.83,88328.0,55.1731,55.2595,55.1385,55.1558,88328.0
2020-10-21 14:00:00,63.84,63.92,63.82,63.9,142124.0,55.1644,55.2336,55.1472,55.2163,142124.0
2020-10-21 14:10:00,63.89,64.01,63.88,63.96,99819.0,55.2077,55.3113,55.199,55.2681,99819.0
2020-10-21 14:20:00,63.96,64.09,63.94,64.03,120498.0,55.2681,55.3805,55.2509,55.3286,120498.0
2020-10-21 14:30:00,64.03,64.04,63.97,63.98,72698.0,55.3286,55.3373,55.2768,55.2854,72698.0
2020-10-21 14:40:00,63.99,64.03,63.93,63.94,82157.0,55.2941,55.3286,55.2422,55.2509,82157.0
2020-10-21 14:50:00,63.95,64.03,63.94,63.98,88005.0,55.2595,55.3286,55.2509,55.2854,88005.0
2020-10-21 15:00:00,63.99,64.0,63.8,63.86,134839.0,55.2941,55.3027,55.1299,55.1817,134839.0
2020-10-21 15:10:00,63.86,63.86,63.73,63.76,150320.0,55.1817,55.1817,55.0694,55.0953,150320.0
2020-10-21 15:20:00,63.76,63.84,63.74,63.84,111222.0,55.0953,55.1644,55.078,55.1644,111222.0
2020-10-21 15:30:00,63.83,63.86,63.67,63.79,434770.0,55.1558,55.1817,55.0175,55.1212,434770.0
2020-10-21 15:40:00,63.78,63.8,63.6,63.6,334765.0,55.1126,55.1299,54.9571,54.9571,334765.0
2020-10-21 15:50:00,63.6,63.79,63.59,63.67,447353.0,54.9571,55.1212,54.9484,55.0175,447353.0
2020-10-22 09:30:00,63.76,63.82,63.58,63.66,240900.0,55.0953,55.1472,54.9398,55.0089,240900.0
2020-10-22 09:40:00,63.65,63.81,63.64,63.8,157292.0,55.0003,55.1385,54.9916,55.1299,157292.0
2020-10-22 09:50:00,63.81,63.92,63.79,63.88,187346.0,55.1385,55.2336,55.1212,55.199,187346.0
2020-10-22 10:00:00,63.88,63.89,63.68,63.69,127890.0,55.199,55.2077,55.0262,55.0348,127890.0
2020-10-22 10:10:00,63.69,63.82,63.62,63.8,144377.0,55.0348,55.1472,54.9743,55.1299,144377.0
2020-10-22 10:20:00,63.8,63.82,63.62,63.77,206699.0,55.1299,55.1472,54.9743,55.104,206699.0
2020-10-22 10:30:00,63.77,64.09,63.77,64.08,379136.0,55.104,55.3805,55.104,55.3718,379136.0
2020-10-22 10:40:00,64.07,64.22,63.99,64.22,313608.0,55.3632,55.4928,55.2941,55.4928,313608.0
2020-10-22 10:50:00,64.23,64.36,64.17,64.19,462018.0,55.5014,55.6138,55.4496,55.4669,462018.0
2020-10-22 11:00:00,64.19,64.28,64.14,64.22,144181.0,55.4669,55.5447,55.4237,55.4928,144181.0
2020-10-22 11:10:00,64.22,64.43,64.22,64.29,171042.0,55.4928,55.6743,55.4928,55.5533,171042.0
2020-10-22 11:20:00,64.31,64.42,64.27,64.32,83809.0,55.5706,55.6656,55.536,55.5792,83809.0
2020-10-22 11:30:00,64.32,64.34,64.23,64.26,140623.0,55.5792,55.5965,55.5014,55.5274,140623.0
2020-10-22 11:40:00,64.26,64.32,64.2,64.27,72526.0,55.5274,55.5792,55.4755,55.536,72526.0
2020-10-22 11:50:00,64.27,64.31,64.09,64.18,116608.0,55.536,55.5706,55.3805,55.4582,116608.0
2020-10-22 12:00:00,64.19,64.28,64.17,64.22,75832.0,55.4669,55.5447,55.4496,55.4928,75832.0
2020-10-22 12:10:00,64.21,64.24,64.15,64.23,66280.0,55.4842,55.5101,55.4323,55.5014,66280.0
2020-10-22 12:20:00,64.23,64.34,64.23,64.3,78131.0,55.5014,55.5965,55.5014,55.5619,78131.0
2020-10-22 12:30:00,64.29,64.3,64.1,64.13,64580.0,55.5533,55.5619,55.3891,55.415,64580.0
2020-10-22 12:40:00,64.13,64.29,64.1,64.28,110585.0,55.415,55.5533,55.3891,55.5447,110585.0
2020-10-22 12:50:00,64.28,64.3,64.19,64.24,90167.0,55.5447,55.5619,55.4669,55.5101,90167.0
2020-10-22 13:00:00,64.24,64.36,64.23,64.35,58861.0,55.5101,55.6138,55.5014,55.6051,58861.0
2020-10-22 13:10:00,64.35,64.51,64.35,64.48,107098.0,55.6051,55.7434,55.6051,55.7175,107098.0
2020-10-22 13:20:00,64.48,64.48,64.35,64.38,131952.0,55.7175,55.7175,55.6051,55.6311,131952.0
2020-10-22 13:30:00,64.38,64.45,64.36,64.37,79584.0,55.6311,55.6916,55.6138,55.6224,79584.0
2020-10-22 13:40:00,64.36,64.39,64.2,64.25,105330.0,55.6138,55.6397,55.4755,55.5187,105330.0
2020-10-22 13:50:00,64.25,64.32,64.24,64.25,138510.0,55.5187,55.5792,55.5101,55.5187,138510.0
2020-10-22 14:00:00,64.25,64.36,64.25,64.33,82385.0,55.5187,55.6138,55.5187,55.5879,82385.0
2020-10-22 14:10:00,64.32,64.44,64.3,64.36,128042.0,55.5792,55.6829,55.5619,55.6138,128042.0
2020-10-22 14:20:00,64.36,64.39,64.3,64.33,99903.0,55.6138,55.6397,55.5619,55.5879,99903.0
2020-10-22 14:30:00,64.33,64.47,64.32,64.45,132298.0,55.5879,55.7088,55.5792,55.6916,132298.0
2020-10-22 14:40:00,64.44,64.5,64.43,64.48,102505.0,55.6829,55.7348,55.6743,55.7175,102505.0
2020-10-22 14:50:00,64.48,64.5,64.45,64.49,107781.0,55.7175,55.7348,55.6916,55.7261,107781.0
2020-10-22 15:00:00,64.48,64.53,64.44,64.47,174571.0,55.7175,55.7607,55.6829,55.7088,174571.0
2020-10-22 15:10:00,64.47,64.58,64.47,64.55,245037.0,55.7088,55.8039,55.7088,55.778,245037.0
2020-10-22 15:20:00,64.55,64.57,64.45,64.55,142789.0,55.778,55.7952,55.6916,55.778,142789.0
2020-10-22 15:30:00,64.55,64.65,64.53,64.61,324072.0,55.778,55.8644,55.7607,55.8298,324072.0
2020-10-22 15:40:00,64.6,64.62,64.53,64.57,417246.0,55.8212,55.8384,55.7607,55.7952,417246.0
2020-10-22 15:50:00,64.57,64.68,64.55,64.58,859829.0,55.7952,55.8903,55.778,55.8039,859829.0
2020-10-23 09:30:00,64.89,64.99,64.73,64.76,423948.0,56.0718,56.1582,55.9335,55.9594,423948.0
2020-10-23 09:40:00,64.75,64.76,64.52,64.72,403666.0,55.9508,55.9594,55.752,55.9249,403666.0
2020-10-23 09:50:00,64.72,64.97,64.67,64.96,284376.0,55.9249,56.1409,55.8817,56.1322,284376.0
2020-10-23 10:00:00,64.96,65.0,64.79,64.84,174922.0,56.1322,56.1668,55.9853,56.0286,174922.0
2020-10-23 10:10:00,64.83,64.85,64.61,64.62,136420.0,56.0199,56.0372,55.8298,55.8384,136420.0
2020-10-23 10:20:00,64.62,64.7,64.58,64.64,186394.0,55.8384,55.9076,55.8039,55.8557,186394.0
2020-10-23 10:30:00,64.64,64.81,64.6,64.79,252429.0,55.8557,56.0026,55.8212,55.9853,252429.0
2020-10-23 10:40:00,64.79,64.81,64.71,64.78,175048.0,55.9853,56.0026,55.9162,55.9767,175048.0
2020-10-23 10:50:00,64.78,64.79,64.69,64.74,165265.0,55.9767,55.9853,55.8989,55.9421,165265.0
2020-10-23 11:00:00,64.74,64.78,64.71,64.77,120058.0,55.9421,55.9767,55.9162,55.9681,120058.0
2020-10-23 11:10:00,64.78,64.84,64.75,64.79,250006.0,55.9767,56.0286,55.9508,55.9853,250006.0
2020-10-23 11:20:00,64.79,64.81,64.71,64.81,103506.0,55.9853,56.0026,55.9162,56.0026,103506.0
2020-10-23 11:30:00,64.8,64.83,64.76,64.77,116892.0,55.994,56.0199,55.9594,55.9681,116892.0
2020-10-23 11:40:00,64.77,64.8,64.64,64.65,99459.0,55.9681,55.994,55.8557,55.8644,99459.0
2020-10-23 11:50:00,64.65,64.68,64.59,64.64,139136.0,55.8644,55.8903,55.8125,55.8557,139136.0
2020-10-23 12:00:00,64.65,64.66,64.56,64.58,65534.0,55.8644,55.873,55.7866,55.8039,65534.0
2020-10-23 12:10:00,64.58,64.63,64.5,64.5,249619.0,55.8039,55.8471,55.7348,55.7348,249619.0
2020-10-23 12:20:00,64.5,64.51,64.39,64.5,201463.0,55.7348,55.7434,55.6397,55.7348,201463.0
2020-10-23 12:30:00,64.49,64.58,64.49,64.54,70758.0,55.7261,55.8039,55.7261,55.7693,70758.0
2020-10-23 12:40:00,64.55,64.55,64.48,64.51,64895.0,55.778,55.778,55.7175,55.7434,64895.0
2020-10-23 12:50:00,64.51,64.56,64.43,64.47,178523.0,55.7434,55.7866,55.6743,55.7088,178523.0
2020-10-23 13:00:00,64.47,64.59,64.46,64.58,88062.0,55.7088,55.8125,55.7002,55.8039,88062.0
2020-10-23 13:10:00,64.57,64.57,64.49,64.53,130225.0,55.7952,55.7952,55.7261,55.7607,130225.0
2020-10-23 13:20:00,64.51,64.64,64.5,64.64,123648.0,55.7434,55.8557,55.7348,55.8557,123648.0
2020-10-23 13:30:00,64.63,64.65,64.59,64.59,45299.0,55.8471,55.8644,55.8125,55.8125,45299.0
2020-10-23 13:40:00,64.59,64.64,64.58,64.59,57434.0,55.8125,55.8557,55.8039,55.8125,57434.0
2020-10-23 13:50:00,64.59,64.6,64.51,64.55,143381.0,55.8125,55.8212,55.7434,55.778,143381.0
2020-10-23 14:00:00,64.55,64.6,64.52,64.59,127171.0,55.778,55.8212,55.752,55.8125,127171.0
2020-10-23 14:10:00,64.59,64.66,64.55,64.62,104668.0,55.8125,55.873,55.778,55.8384,104668.0
2020-10-23 14:20:00,64.62,64.7,64.61,64.7,59566.0,55.8384,55.9076,55.8298,55.9076,59566.0
2020-10-23 14:30:00,64.7,64.7,64.64,64.67,77391.0,55.9076,55.9076,55.8557,55.8817,77391.0
2020-10-23 14:40:00,64.68,64.68,64.57,64.66,116917.0,55.8903,55.8903,55.7952,55.873,116917.0
2020-10-23 14:50:00,64.64,64.72,64.64,64.72,324567.0,55.8557,55.9249,55.8557,55.9249,324567.0
2020-10-23 15:00:00,64.72,64.74,64.69,64.72,123809.0,55.9249,55.9421,55.8989,55.9249,123809.0
2020-10-23 15:10:00,64.73,64.8,64.69,64.7,142102.0,55.9335,55.994,55.8989,55.9076,142102.0
2020-10-23 15:20:00,64.7,64.72,64.64,64.66,121917.0,55.9076,55.9249,55.8557,55.873,121917.0
2020-10-23 15:30:00,64.66,64.73,64.64,64.67,175824.0,55.873,55.9335,55.8557,55.8817,175824.0
2020-10-23 15:40:00,64.68,64.74,64.67,64.73,243973.0,55.8903,55.9421,55.8817,55.9335,243973.0
2020-10-23 15:50:00,64.73,64.76,64.66,64.75,623061.0,55.9335,55.9594,55.873,55.9508,623061.0
2020-10-26 09:30:00,64.25,64.36,64.18,64.33,590524.0,55.5187,55.6138,55.4582,55.5879,590524.0
2020-10-26 09:40:00,64.34,64.4,64.09,64.15,330864.0,55.5965,55.6483,55.3805,55.4323,330864.0
2020-10-26 09:50:00,64.15,64.24,64.1,64.13,253235.0,55.4323,55.5101,55.3891,55.415,253235.0
2020-10-26 10:00:00,64.12,64.5,64.04,64.48,198444.0,55.4064,55.7348,55.3373,55.7175,198444.0
2020-10-26 10:10:00,64.48,64.51,64.38,64.48,231278.0,55.7175,55.7434,55.6311,55.7175,231278.0
2020-10-26 10:20:00,64.48,64.53,64.36,64.37,223656.0,55.7175,55.7607,55.6138,55.6224,223656.0
2020-10-26 10:30:00,64.38,64.39,64.19,64.25,406635.0,55.6311,55.6397,55.4669,55.5187,406635.0
2020-10-26 10:40:00,64.25,64.25,63.96,64.01,270547.0,55.5187,55.5187,55.2681,55.3113,270547.0
2020-10-26 10:50:00,64.01,64.22,63.94,64.19,267348.0,55.3113,55.4928,55.2509,55.4669,267348.0
2020-10-26 11:00:00,64.19,64.19,63.92,63.96,321513.0,55.4669,55.4669,55.2336,55.2681,321513.0
2020-10-26 11:10:00,63.97,64.15,63.91,63.93,316670.0,55.2768,55.4323,55.2249,55.2422,316670.0
2020-10-26 11:20:00,63.93,64.03,63.83,63.97,194512.0,55.2422,55.3286,55.1558,55.2768,194512.0
2020-10-26 11:30:00,63.96,64.14,63.9,64.11,243665.0,55.2681,55.4237,55.2163,55.3978,243665.0
2020-10-26 11:40:00,64.1,64.32,64.08,64.29,197211.0,55.3891,55.5792,55.3718,55.5533,197211.0
2020-10-26 11:50:00,64.29,64.31,64.19,64.25,300601.0,55.5533,55.5706,55.4669,55.5187,300601.0
2020-10-26 12:00:00,64.24,64.3,64.19,64.19,175562.0,55.5101,55.5619,55.4669,55.4669,175562.0
2020-10-26 12:10:00,64.19,64.24,64.15,64.18,157107.0,55.4669,55.5101,55.4323,55.4582,157107.0
2020-10-26 12:20:00,64.18,64.22,64.1,64.2,238045.0,55.4582,55.4928,55.3891,55.4755,238045.0
2020-10-26 12:30:00,64.19,64.19,63.98,64.07,176268.0,55.4669,55.4669,55.2854,55.3632,176268.0
2020-10-26 12:40:00,64.06,64.14,64.05,64.14,111690.0,55.3546,55.4237,55.3459,55.4237,111690.0
2020-10-26 12:50:00,64.14,64.26,64.12,64.22,158741.0,55.4237,55.5274,55.4064,55.4928,158741.0
2020-10-26 13:00:00,64.21,64.42,64.21,64.42,258057.0,55.4842,55.6656,55.4842,55.6656,258057.0
2020-10-26 13:10:00,64.42,64.49,64.37,64.39,139295.0,55.6656,55.7261,55.6224,55.6397,139295.0
2020-10-26 13:20:00,64.4,64.4,64.26,64.28,151814.0,55.6483,55.6483,55.5274,55.5447,151814.0
2020-10-26 13:30:00,64.28,64.44,64.24,64.41,157913.0,55.5447,55.6829,55.5101,55.657,157913.0
2020-10-26 13:40:00,64.41,64.59,64.4,64.59,107962.0,55.657,55.8125,55.6483,55.8125,107962.0
2020-10-26 13:50:00,64.58,64.65,64.55,64.64,145818.0,55.8039,55.8644,55.778,55.8557,145818.0
2020-10-26 14:00:00,64.65,64.71,64.59,64.69,112897.0,55.8644,55.9162,55.8125,55.8989,112897.0
2020-10-26 14:10:00,64.69,64.72,64.6,64.7,225439.0,55.8989,55.9249,55.8212,55.9076,225439.0
2020-10-26 14:20:00,64.69,64.8,64.65,64.79,184462.0,55.8989,55.994,55.8644,55.9853,184462.0
2020-10-26 14:30:00,64.78,64.82,64.66,64.66,78998.0,55.9767,56.0113,55.873,55.873,78998.0
2020-10-26 14:40:00,64.66,64.76,64.63,64.66,107781.0,55.873,55.9594,55.8471,55.873,107781.0
2020-10-26 14:50:00,64.66,64.79,64.65,64.71,184248.0,55.873,55.9853,55.8644,55.9162,184248.0
2020-10-26 15:00:00,64.72,64.77,64.64,64.67,163919.0,55.9249,55.9681,55.8557,55.8817,163919.0
2020-10-26 15:10:00,64.67,64.72,64.62,64.71,264450.0,55.8817,55.9249,55.8384,55.9162,264450.0
2020-10-26 15:20:00,64.71,64.81,64.71,64.78,108009.0,55.9162,56.0026,55.9162,55.9767,108009.0
2020-10-26 15:30:00,64.78,64.85,64.55,64.6,514008.0,55.9767,56.0372,55.778,55.8212,514008.0
2020-10-26 15:40:00,64.59,64.63,64.41,64.44,403976.0,55.8125,55.8471,55.657,55.6829,403976.0
2020-10-26 15:50:00,64.44,64.74,64.4,64.74,859989.0,55.6829,55.9421,55.6483,55.9421,859989.0
2020-10-27 09:30:00,64.85,64.88,64.6,64.64,543679.0,56.0372,56.0631,55.8212,55.8557,543679.0
2020-10-27 09:40:00,64.63,64.64,64.37,64.55,529556.0,55.8471,55.8557,55.6224,55.778,529556.0
2020-10-27 09:50:00,64.55,64.98,64.54,64.88,364379.0,55.778,56.1495,55.7693,56.0631,364379.0
2020-10-27 10:00:00,64.88,65.1,64.78,65.09,369281.0,56.0631,56.2532,55.9767,56.2446,369281.0
2020-10-27 10:10:00,65.09,65.21,64.99,65.08,246533.0,56.2446,56.3483,56.1582,56.2359,246533.0
2020-10-27 10:20:00,65.09,65.1,64.95,65.06,336003.0,56.2446,56.2532,56.1236,56.2187,336003.0
2020-10-27 10:30:00,65.05,65.07,64.91,65.04,317721.0,56.21,56.2273,56.089,56.2014,317721.0
2020-10-27 10:40:00,65.03,65.04,64.86,64.94,185884.0,56.1927,56.2014,56.0458,56.115,185884.0
2020-10-27 10:50:00,64.93,64.96,64.78,64.79,137314.0,56.1063,56.1322,55.9767,55.9853,137314.0
2020-10-27 11:00:00,64.8,64.86,64.71,64.81,186634.0,55.994,56.0458,55.9162,56.0026,186634.0
2020-10-27 11:10:00,64.81,64.96,64.8,64.91,173345.0,56.0026,56.1322,55.994,56.089,173345.0
2020-10-27 11:20:00,64.91,64.93,64.8,64.84,104482.0,56.089,56.1063,55.994,56.0286,104482.0
2020-10-27 11:30:00,64.86,64.91,64.78,64.86,142572.0,56.0458,56.089,55.9767,56.0458,142572.0
2020-10-27 11:40:00,64.85,65.0,64.84,64.99,163197.0,56.0372,56.1668,56.0286,56.1582,163197.0
2020-10-27 11:50:00,64.98,65.18,64.97,65.16,181651.0,56.1495,56.3223,56.1409,56.3051,181651.0
2020-10-27 12:00:00,65.16,65.34,65.15,65.2,220053.0,56.3051,56.4606,56.2964,56.3396,220053.0
2020-10-27 12:10:00,65.2,65.24,65.14,65.14,107175.0,56.3396,56.3742,56.2878,56.2878,107175.0
2020-10-27 12:20:00,65.14,65.21,65.12,65.13,122437.0,56.2878,56.3483,56.2705,56.2791,122437.0
2020-10-27 12:30:00,65.13,65.14,64.96,64.99,156209.0,56.2791,56.2878,56.1322,56.1582,156209.0
2020-10-27 12:40:00,65.0,65.04,64.91,64.98,98711.0,56.1668,56.2014,56.089,56.1495,98711.0
2020-10-27 12:50:00,64.98,65.0,64.91,64.98,93695.0,56.1495,56.1668,56.089,56.1495,93695.0
2020-10-27 13:00:00,64.97,65.04,64.9,64.97,118998.0,56.1409,56.2014,56.0804,56.1409,118998.0
2020-10-27 13:10:00,64.97,65.09,64.97,65.04,83680.0,56.1409,56.2446,56.1409,56.2014,83680.0
2020-10-27 13:20:00,65.05,65.22,64.99,65.22,149650.0,56.21,56.3569,56.1582,56.3569,149650.0
2020-10-27 13:30:00,65.2,65.26,65.07,65.07,119526.0,56.3396,56.3915,56.2273,56.2273,119526.0
2020-10-27 13:40:00,65.09,65.15,65.04,65.07,76161.0,56.2446,56.2964,56.2014,56.2273,76161.0
2020-10-27 13:50:00,65.07,65.11,65.02,65.07,83595.0,56.2273,56.2619,56.1841,56.2273,83595.0
2020-10-27 14:00:00,65.06,65.12,64.92,64.92,108240.0,56.2187,56.2705,56.0977,56.0977,108240.0
2020-10-27 14:10:00,64.91,64.98,64.85,64.85,147925.0,56.089,56.1495,56.0372,56.0372,147925.0
2020-10-27 14:20:00,64.85,64.92,64.82,64.87,137448.0,56.0372,56.0977,56.0113,56.0545,137448.0
2020-10-27 14:30:00,64.87,64.98,64.87,64.96,94991.0,56.0545,56.1495,56.0545,56.1322,94991.0
2020-10-27 14:40:00,64.95,64.96,64.81,64.9,220960.0,56.1236,56.1322,56.0026,56.0804,220960.0
2020-10-27 14:50:00,64.89,65.02,64.87,64.89,209412.0,56.0718,56.1841,56.0545,56.0718,209412.0
2020-10-27 15:00:00,64.9,64.95,64.76,64.83,491474.0,56.0804,56.1236,55.9594,56.0199,491474.0
2020-10-27 15:10:00,64.84,64.87,64.79,64.83,267887.0,56.0286,56.0545,55.9853,56.0199,267887.0
2020-10-27 15:20:00,64.83,64.91,64.81,64.83,192051.0,56.0199,56.089,56.0026,56.0199,192051.0
2020-10-27 15:30:00,64.82,64.99,64.75,64.78,258375.0,56.0113,56.1582,55.9508,55.9767,258375.0
2020-10-27 15:40:00,64.78,64.89,64.74,64.78,320969.0,55.9767,56.0718,55.9421,55.9767,320969.0
2020-10-27 15:50:00,64.78,64.78,64.65,64.66,672969.0,55.9767,55.9767,55.8644,55.873,672969.0
2020-10-28 09:30:00,63.78,64.29,63.63,64.28,431035.0,55.1126,55.5533,54.983,55.5447,431035.0
2020-10-28 09:40:00,64.27,64.49,64.25,64.43,484466.0,55.536,55.7261,55.5187,55.6743,484466.0
2020-10-28 09:50:00,64.43,64.6,64.31,64.41,539243.0,55.6743,55.8212,55.5706,55.657,539243.0
2020-10-28 10:00:00,64.41,64.46,64.2,64.38,378553.0,55.657,55.7002,55.4755,55.6311,378553.0
2020-10-28 10:10:00,64.38,64.46,64.05,64.07,345061.0,55.6311,55.7002,55.3459,55.3632,345061.0
2020-10-28 10:20:00,64.07,64.18,63.8,63.96,661788.0,55.3632,55.4582,55.1299,55.2681,661788.0
2020-10-28 10:30:00,63.96,64.15,63.86,63.86,336617.0,55.2681,55.4323,55.1817,55.1817,336617.0
2020-10-28 10:40:00,63.85,63.98,63.76,63.85,394304.0,55.1731,55.2854,55.0953,55.1731,394304.0
2020-10-28 10:50:00,63.85,63.87,63.62,63.67,362526.0,55.1731,55.1904,54.9743,55.0175,362526.0
2020-10-28 11:00:00,63.67,63.68,63.44,63.62,598652.0,55.0175,55.0262,54.8188,54.9743,598652.0
2020-10-28 11:10:00,63.61,63.62,63.44,63.55,531736.0,54.9657,54.9743,54.8188,54.9139,531736.0
2020-10-28 11:20:00,63.54,63.6,63.32,63.4,451976.0,54.9052,54.9571,54.7151,54.7842,451976.0
2020-10-28 11:30:00,63.39,63.5,63.24,63.47,439271.0,54.7756,54.8707,54.646,54.8447,439271.0
2020-10-28 11:40:00,63.46,63.59,63.39,63.5,331059.0,54.8361,54.9484,54.7756,54.8707,331059.0
2020-10-28 11:50:00,63.51,63.71,63.49,63.64,318279.0,54.8793,55.0521,54.862,54.9916,318279.0
2020-10-28 12:00:00,63.63,63.75,63.61,63.65,310104.0,54.983,55.0867,54.9657,55.0003,310104.0
2020-10-28 12:10:00,63.65,63.72,63.62,63.65,223722.0,55.0003,55.0608,54.9743,55.0003,223722.0
2020-10-28 12:20:00,63.66,63.72,63.59,63.66,270715.0,55.0089,55.0608,54.9484,55.0089,270715.0
2020-10-28 12:30:00,63.66,63.66,63.26,63.27,244922.0,55.0089,55.0089,54.6633,54.6719,244922.0
2020-10-28 12:40:00,63.27,63.28,63.05,63.18,244793.0,54.6719,54.6805,54.4818,54.5941,244793.0
2020-10-28 12:50:00,63.18,63.36,63.13,63.29,313080.0,54.5941,54.7497,54.5509,54.6892,313080.0
2020-10-28 13:00:00,63.28,63.29,63.1,63.12,281876.0,54.6805,54.6892,54.525,54.5423,281876.0
2020-10-28 13:10:00,63.12,63.19,63.04,63.09,548458.0,54.5423,54.6028,54.4732,54.5164,548458.0
2020-10-28 13:20:00,63.09,63.18,63.03,63.15,659406.0,54.5164,54.5941,54.4645,54.5682,659406.0
2020-10-28 13:30:00,63.14,63.16,63.03,63.04,169641.0,54.5596,54.5769,54.4645,54.4732,169641.0
2020-10-28 13:40:00,63.04,63.2,63.04,63.12,312054.0,54.4732,54.6114,54.4732,54.5423,312054.0
2020-10-28 13:50:00,63.11,63.16,63.04,63.09,120295.0,54.5337,54.5769,54.4732,54.5164,120295.0
2020-10-28 14:00:00,63.09,63.18,62.97,63.02,205646.0,54.5164,54.5941,54.4127,54.4559,205646.0
2020-10-28 14:10:00,63.03,63.03,62.86,62.89,182251.0,54.4645,54.4645,54.3176,54.3435,182251.0
2020-10-28 14:20:00,62.88,63.22,62.87,63.22,182904.0,54.3349,54.6287,54.3263,54.6287,182904.0
2020-10-28 14:30:00,63.21,63.24,62.98,63.05,164495.0,54.6201,54.646,54.4213,54.4818,164495.0
2020-10-28 14:40:00,63.05,63.22,63.03,63.21,223577.0,54.4818,54.6287,54.4645,54.6201,223577.0
2020-10-28 14:50:00,63.21,63.24,62.99,63.17,294999.0,54.6201,54.646,54.43,54.5855,294999.0
2020-10-28 15:00:00,63.18,63.18,62.99,63.01,196834.0,54.5941,54.5941,54.43,54.4472,196834.0
2020-10-28 15:10:00,63.0,63.06,62.89,62.92,252036.0,54.4386,54.4904,54.3435,54.3695,252036.0
2020-10-28 15:20:00,62.92,63.23,62.9,63.16,183739.0,54.3695,54.6373,54.3522,54.5769,183739.0
2020-10-28 15:30:00,63.16,63.35,63.08,63.1,431794.0,54.5769,54.741,54.5077,54.525,431794.0
2020-10-28 15:40:00,63.11,63.13,62.88,62.92,400431.0,54.5337,54.5509,54.3349,54.3695,400431.0
2020-10-28 15:50:00,62.92,62.93,62.67,62.8,1794963.0,54.3695,54.3781,54.1534,54.2658,1794963.0
2020-10-29 09:30:00,62.57,62.57,62.17,62.19,1046321.0,54.067,54.067,53.7214,53.7387,1046321.0
2020-10-29 09:40:00,62.19,62.19,61.76,61.86,1339864.0,53.7387,53.7387,53.3671,53.4535,1339864.0
2020-10-29 09:50:00,61.86,62.3,61.8,62.2,466264.0,53.4535,53.8337,53.4017,53.7473,466264.0
2020-10-29 10:00:00,62.19,62.36,62.01,62.27,556746.0,53.7387,53.8856,53.5831,53.8078,556746.0
2020-10-29 10:10:00,62.27,62.55,62.1,62.51,500419.0,53.8078,54.0498,53.6609,54.0152,500419.0
2020-10-29 10:20:00,62.52,62.66,62.44,62.56,329042.0,54.0238,54.1448,53.9547,54.0584,329042.0
2020-10-29 10:30:00,62.57,62.61,62.36,62.51,285163.0,54.067,54.1016,53.8856,54.0152,285163.0
2020-10-29 10:40:00,62.51,62.89,62.47,62.87,345098.0,54.0152,54.3435,53.9806,54.3263,345098.0
2020-10-29 10:50:00,62.87,62.89,62.69,62.77,321237.0,54.3263,54.3435,54.1707,54.2399,321237.0
2020-10-29 11:00:00,62.77,62.8,62.51,62.56,373773.0,54.2399,54.2658,54.0152,54.0584,373773.0
2020-10-29 11:10:00,62.57,62.82,62.52,62.79,250786.0,54.067,54.2831,54.0238,54.2571,250786.0
2020-10-29 11:20:00,62.77,62.89,62.66,62.67,184447.0,54.2399,54.3435,54.1448,54.1534,184447.0
2020-10-29 11:30:00,62.67,62.78,62.58,62.78,238929.0,54.1534,54.2485,54.0757,54.2485,238929.0
2020-10-29 11:40:00,62.77,62.77,62.5,62.65,211547.0,54.2399,54.2399,54.0065,54.1362,211547.0
2020-10-29 11:50:00,62.64,62.65,62.44,62.57,246893.0,54.1275,54.1362,53.9547,54.067,246893.0
2020-10-29 12:00:00,62.57,62.61,62.42,62.44,214933.0,54.067,54.1016,53.9374,53.9547,214933.0
2020-10-29 12:10:00,62.44,62.57,62.41,62.54,211132.0,53.9547,54.067,53.9288,54.0411,211132.0
2020-10-29 12:20:00,62.53,62.66,62.49,62.64,196065.0,54.0325,54.1448,53.9979,54.1275,196065.0
2020-10-29 12:30:00,62.64,62.95,62.62,62.91,331555.0,54.1275,54.3954,54.1102,54.3608,331555.0
2020-10-29 12:40:00,62.9,62.98,62.88,62.9,165840.0,54.3522,54.4213,54.3349,54.3522,165840.0
2020-10-29 12:50:00,62.9,62.94,62.79,62.86,130433.0,54.3522,54.3868,54.2571,54.3176,130433.0
2020-10-29 13:00:00,62.86,62.91,62.76,62.77,138238.0,54.3176,54.3608,54.2312,54.2399,138238.0
2020-10-29 13:10:00,62.77,62.85,62.73,62.76,81543.0,54.2399,54.309,54.2053,54.2312,81543.0
2020-10-29 13:20:00,62.76,63.01,62.76,63.0,64203.0,54.2312,54.4472,54.2312,54.4386,64203.0
2020-10-29 13:30:00,63.01,63.23,63.01,63.18,151483.0,54.4472,54.6373,54.4472,54.5941,151483.0
2020-10-29 13:40:00,63.18,63.39,63.17,63.39,207221.0,54.5941,54.7756,54.5855,54.7756,207221.0
2020-10-29 13:50:00,63.39,63.5,63.37,63.5,216072.0,54.7756,54.8707,54.7583,54.8707,216072.0
2020-10-29 14:00:00,63.5,63.69,63.49,63.64,247947.0,54.8707,55.0348,54.862,54.9916,247947.0
2020-10-29 14:10:00,63.65,63.69,63.51,63.69,206918.0,55.0003,55.0348,54.8793,55.0348,206918.0
2020-10-29 14:20:00,63.69,63.74,63.61,63.64,328051.0,55.0348,55.078,54.9657,54.9916,328051.0
2020-10-29 14:30:00,63.63,63.74,63.62,63.65,123159.0,54.983,55.078,54.9743,55.0003,123159.0
2020-10-29 14:40:00,63.65,63.68,63.32,63.32,229736.0,55.0003,55.0262,54.7151,54.7151,229736.0
2020-10-29 14:50:00,63.33,63.54,63.32,63.38,233214.0,54.7238,54.9052,54.7151,54.767,233214.0
2020-10-29 15:00:00,63.39,63.43,63.32,63.33,208130.0,54.7756,54.8102,54.7151,54.7238,208130.0
2020-10-29 15:10:00,63.34,63.37,63.15,63.29,216618.0,54.7324,54.7583,54.5682,54.6892,216618.0
2020-10-29 15:20:00,63.28,63.28,63.14,63.23,232687.0,54.6805,54.6805,54.5596,54.6373,232687.0
2020-10-29 15:30:00,63.23,63.23,63.06,63.11,206684.0,54.6373,54.6373,54.4904,54.5337,206684.0
2020-10-29 15:40:00,63.1,63.32,63.07,63.25,472815.0,54.525,54.7151,54.4991,54.6546,472815.0
2020-10-29 15:50:00,63.25,63.32,62.94,62.94,990719.0,54.6546,54.7151,54.3868,54.3868,990719.0
2020-10-30 09:30:00,62.62,62.99,62.6,62.86,636774.0,54.1102,54.43,54.093,54.3176,636774.0
2020-10-30 09:40:00,62.86,62.89,62.66,62.67,431552.0,54.3176,54.3435,54.1448,54.1534,431552.0
2020-10-30 09:50:00,62.67,62.91,62.58,62.84,416407.0,54.1534,54.3608,54.0757,54.3003,416407.0
2020-10-30 10:00:00,62.83,63.01,62.74,62.96,228495.0,54.2917,54.4472,54.2139,54.404,228495.0
2020-10-30 10:10:00,62.96,62.97,62.71,62.76,305873.0,54.404,54.4127,54.188,54.2312,305873.0
2020-10-30 10:20:00,62.76,62.79,62.35,62.45,393919.0,54.2312,54.2571,53.8769,53.9633,393919.0
2020-10-30 10:30:00,62.46,62.48,62.25,62.31,544316.0,53.972,53.9893,53.7905,53.8424,544316.0
2020-10-30 10:40:00,62.31,62.32,61.94,62.03,431949.0,53.8424,53.851,53.5226,53.6004,431949.0
2020-10-30 10:50:00,62.02,62.25,61.95,62.05,868581.0,53.5918,53.7905,53.5313,53.6177,868581.0
2020-10-30 11:00:00,62.05,62.38,62.05,62.13,304681.0,53.6177,53.9029,53.6177,53.6868,304681.0
2020-10-30 11:10:00,62.14,62.39,62.13,62.22,399439.0,53.6955,53.9115,53.6868,53.7646,399439.0
2020-10-30 11:20:00,62.2,62.3,62.07,62.2,314948.0,53.7473,53.8337,53.635,53.7473,314948.0
2020-10-30 11:30:00,62.2,62.4,62.16,62.35,235378.0,53.7473,53.9201,53.7128,53.8769,235378.0
2020-10-30 11:40:00,62.34,62.57,62.23,62.56,325300.0,53.8683,54.067,53.7732,54.0584,325300.0
2020-10-30 11:50:00,62.55,62.6,62.46,62.59,346540.0,54.0498,54.093,53.972,54.0843,346540.0
2020-10-30 12:00:00,62.59,62.81,62.55,62.76,215441.0,54.0843,54.2744,54.0498,54.2312,215441.0
2020-10-30 12:10:00,62.76,62.87,62.69,62.86,181072.0,54.2312,54.3263,54.1707,54.3176,181072.0
2020-10-30 12:20:00,62.86,62.92,62.79,62.84,137148.0,54.3176,54.3695,54.2571,54.3003,137148.0
2020-10-30 12:30:00,62.83,62.84,62.65,62.68,160451.0,54.2917,54.3003,54.1362,54.1621,160451.0
2020-10-30 12:40:00,62.68,62.75,62.62,62.75,78053.0,54.1621,54.2226,54.1102,54.2226,78053.0
2020-10-30 12:50:00,62.74,62.74,62.59,62.61,80948.0,54.2139,54.2139,54.0843,54.1016,80948.0
2020-10-30 13:00:00,62.6,62.69,62.46,62.48,122762.0,54.093,54.1707,53.972,53.9893,122762.0
2020-10-30 13:10:00,62.49,62.51,62.37,62.38,100137.0,53.9979,54.0152,53.8942,53.9029,100137.0
2020-10-30 13:20:00,62.38,62.53,62.37,62.48,130539.0,53.9029,54.0325,53.8942,53.9893,130539.0
2020-10-30 13:30:00,62.48,62.48,62.26,62.36,176300.0,53.9893,53.9893,53.7992,53.8856,176300.0
2020-10-30 13:40:00,62.35,62.42,62.26,62.41,197761.0,53.8769,53.9374,53.7992,53.9288,197761.0
2020-10-30 13:50:00,62.41,62.53,62.36,62.46,306716.0,53.9288,54.0325,53.8856,53.972,306716.0
2020-10-30 14:00:00,62.46,62.65,62.37,62.61,173246.0,53.972,54.1362,53.8942,54.1016,173246.0
2020-10-30 14:10:00,62.62,62.63,62.41,62.48,170720.0,54.1102,54.1189,53.9288,53.9893,170720.0
2020-10-30 14:20:00,62.48,62.53,62.15,62.16,200639.0,53.9893,54.0325,53.7041,53.7128,200639.0
2020-10-30 14:30:00,62.15,62.15,61.9,62.03,585118.0,53.7041,53.7041,53.4881,53.6004,585118.0
2020-10-30 14:40:00,62.02,62.1,61.78,62.08,453201.0,53.5918,53.6609,53.3844,53.6436,453201.0
2020-10-30 14:50:00,62.07,62.19,62.02,62.06,290308.0,53.635,53.7387,53.5918,53.6263,290308.0
2020-10-30 15:00:00,62.06,62.26,62.02,62.04,486751.0,53.6263,53.7992,53.5918,53.6091,486751.0
2020-10-30 15:10:00,62.04,62.31,62.02,62.18,384690.0,53.6091,53.8424,53.5918,53.73,384690.0
2020-10-30 15:20:00,62.17,62.3,62.15,62.23,335908.0,53.7214,53.8337,53.7041,53.7732,335908.0
2020-10-30 15:30:00,62.22,62.31,62.05,62.22,625820.0,53.7646,53.8424,53.6177,53.7646,625820.0
2020-10-30 15:40:00,62.22,62.49,62.12,62.19,1128529.0,53.7646,53.9979,53.6782,53.7387,1128529.0
2020-10-30 15:50:00,62.19,62.45,62.12,62.43,1655215.0,53.7387,53.9633,53.6782,53.9461,1655215.0
2020-11-02 09:30:00,63.23,63.32,62.85,62.87,490594.0,54.6373,54.7151,54.309,54.3263,490594.0
2020-11-02 09:40:00,62.86,62.96,62.6,62.9,752756.0,54.3176,54.404,54.093,54.3522,752756.0
2020-11-02 09:50:00,62.89,63.27,62.81,63.27,250299.0,54.3435,54.6719,54.2744,54.6719,250299.0
2020-11-02 10:00:00,63.28,63.54,63.27,63.37,474948.0,54.6805,54.9052,54.6719,54.7583,474948.0
2020-11-02 10:10:00,63.37,63.42,63.13,63.37,328015.0,54.7583,54.8015,54.5509,54.7583,328015.0
2020-11-02 10:20:00,63.36,63.52,63.26,63.38,267740.0,54.7497,54.8879,54.6633,54.767,267740.0
2020-11-02 10:30:00,63.39,63.45,63.29,63.31,371724.0,54.7756,54.8274,54.6892,54.7065,371724.0
2020-11-02 10:40:00,63.31,63.41,63.25,63.37,564076.0,54.7065,54.7929,54.6546,54.7583,564076.0
2020-11-02 10:50:00,63.39,63.41,63.21,63.23,229786.0,54.7756,54.7929,54.6201,54.6373,229786.0
2020-11-02 11:00:00,63.22,63.37,63.18,63.37,215727.0,54.6287,54.7583,54.5941,54.7583,215727.0
2020-11-02 11:10:00,63.36,63.46,63.33,63.43,260156.0,54.7497,54.8361,54.7238,54.8102,260156.0
2020-11-02 11:20:00,63.43,63.68,63.32,63.67,288736.0,54.8102,55.0262,54.7151,55.0175,288736.0
2020-11-02 11:30:00,63.67,63.7,63.54,63.66,318620.0,55.0175,55.0435,54.9052,55.0089,318620.0
2020-11-02 11:40:00,63.65,63.82,63.65,63.72,234966.0,55.0003,55.1472,55.0003,55.0608,234966.0
2020-11-02 11:50:00,63.71,63.75,63.64,63.74,177726.0,55.0521,55.0867,54.9916,55.078,177726.0
2020-11-02 12:00:00,63.75,63.78,63.64,63.74,163692.0,55.0867,55.1126,54.9916,55.078,163692.0
2020-11-02 12:10:00,63.74,63.79,63.67,63.72,146059.0,55.078,55.1212,55.0175,55.0608,146059.0
2020-11-02 12:20:00,63.72,63.84,63.69,63.83,116065.0,55.0608,55.1644,55.0348,55.1558,116065.0
2020-11-02 12:30:00,63.82,63.84,63.53,63.53,301325.0,55.1472,55.1644,54.8966,54.8966,301325.0
2020-11-02 12:40:00,63.53,63.59,63.5,63.55,518903.0,54.8966,54.9484,54.8707,54.9139,518903.0
2020-11-02 12:50:00,63.55,63.55,63.37,63.4,169529.0,54.9139,54.9139,54.7583,54.7842,169529.0
2020-11-02 13:00:00,63.4,63.43,63.28,63.38,161060.0,54.7842,54.8102,54.6805,54.767,161060.0
2020-11-02 13:10:00,63.39,63.49,63.3,63.31,431752.0,54.7756,54.862,54.6978,54.7065,431752.0
2020-11-02 13:20:00,63.32,63.39,63.25,63.31,254567.0,54.7151,54.7756,54.6546,54.7065,254567.0
2020-11-02 13:30:00,63.3,63.34,63.16,63.2,137076.0,54.6978,54.7324,54.5769,54.6114,137076.0
2020-11-02 13:40:00,63.2,63.31,63.2,63.26,156325.0,54.6114,54.7065,54.6114,54.6633,156325.0
2020-11-02 13:50:00,63.26,63.28,63.16,63.2,149741.0,54.6633,54.6805,54.5769,54.6114,149741.0
2020-11-02 14:00:00,63.2,63.34,63.2,63.3,672969.0,54.6114,54.7324,54.6114,54.6978,672969.0
2020-11-02 14:10:00,63.29,63.36,63.24,63.26,202562.0,54.6892,54.7497,54.646,54.6633,202562.0
2020-11-02 14:20:00,63.26,63.55,63.23,63.54,272998.0,54.6633,54.9139,54.6373,54.9052,272998.0
2020-11-02 14:30:00,63.54,63.63,63.51,63.57,153737.0,54.9052,54.983,54.8793,54.9311,153737.0
2020-11-02 14:40:00,63.57,63.74,63.55,63.6,299009.0,54.9311,55.078,54.9139,54.9571,299009.0
2020-11-02 14:50:00,63.61,63.72,63.54,63.63,458502.0,54.9657,55.0608,54.9052,54.983,458502.0
2020-11-02 15:00:00,63.62,63.74,63.59,63.62,326894.0,54.9743,55.078,54.9484,54.9743,326894.0
2020-11-02 15:10:00,63.62,63.78,63.61,63.72,297901.0,54.9743,55.1126,54.9657,55.0608,297901.0
2020-11-02 15:20:00,63.72,63.76,63.63,63.65,293749.0,55.0608,55.0953,54.983,55.0003,293749.0
2020-11-02 15:30:00,63.65,63.76,63.51,63.57,463329.0,55.0003,55.0953,54.8793,54.9311,463329.0
2020-11-02 15:40:00,63.57,63.67,63.52,63.61,676998.0,54.9311,55.0175,54.8879,54.9657,676998.0
2020-11-02 15:50:00,63.6,63.81,63.55,63.75,1637959.0,54.9571,55.1385,54.9139,55.0867,1637959.0
2020-11-03 09:30:00,64.55,64.94,64.44,64.47,613401.0,55.778,56.115,55.6829,55.7088,613401.0
2020-11-03 09:40:00,64.48,64.72,64.4,64.64,372319.0,55.7175,55.9249,55.6483,55.8557,372319.0
2020-11-03 09:50:00,64.64,64.8,64.54,64.75,273148.0,55.8557,55.994,55.7693,55.9508,273148.0
2020-11-03 10:00:00,64.74,64.94,64.68,64.89,270903.0,55.9421,56.115,55.8903,56.0718,270903.0
2020-11-03 10:10:00,64.88,65.17,64.8,65.15,345402.0,56.0631,56.3137,55.994,56.2964,345402.0
2020-11-03 10:20:00,65.14,65.21,65.02,65.03,550225.0,56.2878,56.3483,56.1841,56.1927,550225.0
2020-11-03 10:30:00,65.03,65.06,64.84,64.93,388968.0,56.1927,56.2187,56.0286,56.1063,388968.0
2020-11-03 10:40:00,64.93,64.94,64.69,64.7,284899.0,56.1063,56.115,55.8989,55.9076,284899.0
2020-11-03 10:50:00,64.71,64.89,64.7,64.84,206463.0,55.9162,56.0718,55.9076,56.0286,206463.0
2020-11-03 11:00:00,64.85,65.01,64.83,64.94,424794.0,56.0372,56.1754,56.0199,56.115,424794.0
2020-11-03 11:10:00,64.94,65.13,64.93,65.1,434188.0,56.115,56.2791,56.1063,56.2532,434188.0
2020-11-03 11:20:00,65.1,65.21,65.07,65.17,298118.0,56.2532,56.3483,56.2273,56.3137,298118.0
2020-11-03 11:30:00,65.17,65.35,65.16,65.34,312687.0,56.3137,56.4692,56.3051,56.4606,312687.0
2020-11-03 11:40:00,65.34,65.37,65.09,65.1,332563.0,56.4606,56.4865,56.2446,56.2532,332563.0
2020-11-03 11:50:00,65.1,65.14,64.88,64.92,347898.0,56.2532,56.2878,56.0631,56.0977,347898.0
2020-11-03 12:00:00,64.92,64.99,64.76,64.84,268539.0,56.0977,56.1582,55.9594,56.0286,268539.0
2020-11-03 12:10:00,64.84,64.95,64.82,64.84,341122.0,56.0286,56.1236,56.0113,56.0286,341122.0
2020-11-03 12:20:00,64.85,64.87,64.63,64.73,267066.0,56.0372,56.0545,55.8471,55.9335,267066.0
2020-11-03 12:30:00,64.74,64.81,64.68,64.71,241106.0,55.9421,56.0026,55.8903,55.9162,241106.0
2020-11-03 12:40:00,64.72,64.73,64.58,64.6,286224.0,55.9249,55.9335,55.8039,55.8212,286224.0
2020-11-03 12:50:00,64.6,64.61,64.47,64.5,251444.0,55.8212,55.8298,55.7088,55.7348,251444.0
2020-11-03 13:00:00,64.5,64.62,64.49,64.58,214681.0,55.7348,55.8384,55.7261,55.8039,214681.0
2020-11-03 13:10:00,64.58,64.62,64.52,64.59,150826.0,55.8039,55.8384,55.752,55.8125,150826.0
2020-11-03 13:20:00,64.59,64.65,64.54,64.56,173318.0,55.8125,55.8644,55.7693,55.7866,173318.0
2020-11-03 13:30:00,64.56,64.65,64.54,64.58,227995.0,55.7866,55.8644,55.7693,55.8039,227995.0
2020-11-03 13:40:00,64.58,64.67,64.5,64.56,184216.0,55.8039,55.8817,55.7348,55.7866,184216.0
2020-11-03 13:50:00,64.56,64.61,64.42,64.46,303203.0,55.7866,55.8298,55.6656,55.7002,303203.0
2020-11-03 14:00:00,64.45,64.56,64.43,64.5,186342.0,55.6916,55.7866,55.6743,55.7348,186342.0
2020-11-03 14:10:00,64.51,64.58,64.4,64.43,191976.0,55.7434,55.8039,55.6483,55.6743,191976.0
2020-11-03 14:20:00,64.43,64.45,64.34,64.41,186701.0,55.6743,55.6916,55.5965,55.657,186701.0
2020-11-03 14:30:00,64.42,64.62,64.4,64.59,168088.0,55.6656,55.8384,55.6483,55.8125,168088.0
2020-11-03 14:40:00,64.58,64.68,64.57,64.67,226352.0,55.8039,55.8903,55.7952,55.8817,226352.0
2020-11-03 14:50:00,64.67,64.68,64.46,64.51,231857.0,55.8817,55.8903,55.7002,55.7434,231857.0
2020-11-03 15:00:00,64.51,64.53,64.32,64.37,281352.0,55.7434,55.7607,55.5792,55.6224,281352.0
2020-11-03 15:10:00,64.37,64.45,64.29,64.33,308943.0,55.6224,55.6916,55.5533,55.5879,308943.0
2020-11-03 15:20:00,64.33,64.5,64.29,64.46,433206.0,55.5879,55.7348,55.5533,55.7002,433206.0
2020-11-03 15:30:00,64.47,64.71,64.46,64.7,365774.0,55.7088,55.9162,55.7002,55.9076,365774.0
2020-11-03 15:40:00,64.7,65.04,64.68,65.03,756570.0,55.9076,56.2014,55.8903,56.1927,756570.0
2020-11-03 15:50:00,65.04,65.11,64.66,64.71,1134957.0,56.2014,56.2619,55.873,55.9162,1134957.0
2020-11-04 09:30:00,64.29,64.53,63.91,64.0,1389196.0,55.5533,55.7607,55.2249,55.3027,1389196.0
2020-11-04 09:40:00,64.0,64.83,64.0,64.72,758330.0,55.3027,56.0199,55.3027,55.9249,758330.0
2020-11-04 09:50:00,64.72,64.99,64.57,64.99,707497.0,55.9249,56.1582,55.7952,56.1582,707497.0
2020-11-04 10:00:00,64.99,65.21,64.75,65.03,694930.0,56.1582,56.3483,55.9508,56.1927,694930.0
2020-11-04 10:10:00,65.04,65.18,64.93,65.05,476690.0,56.2014,56.3223,56.1063,56.21,476690.0
2020-11-04 10:20:00,65.05,65.29,64.89,64.91,477586.0,56.21,56.4174,56.0718,56.089,477586.0
2020-11-04 10:30:00,64.91,65.02,64.55,64.63,496852.0,56.089,56.1841,55.778,55.8471,496852.0
2020-11-04 10:40:00,64.63,64.78,64.54,64.6,592054.0,55.8471,55.9767,55.7693,55.8212,592054.0
2020-11-04 10:50:00,64.59,64.78,64.55,64.65,266859.0,55.8125,55.9767,55.778,55.8644,266859.0
2020-11-04 11:00:00,64.65,64.75,64.6,64.69,229235.0,55.8644,55.9508,55.8212,55.8989,229235.0
2020-11-04 11:10:00,64.69,64.71,64.52,64.69,382826.0,55.8989,55.9162,55.752,55.8989,382826.0
2020-11-04 11:20:00,64.68,64.89,64.61,64.83,272295.0,55.8903,56.0718,55.8298,56.0199,272295.0
2020-11-04 11:30:00,64.82,65.01,64.74,64.81,325371.0,56.0113,56.1754,55.9421,56.0026,325371.0
2020-11-04 11:40:00,64.81,64.87,64.69,64.76,192663.0,56.0026,56.0545,55.8989,55.9594,192663.0
2020-11-04 11:50:00,64.77,65.02,64.77,64.92,317844.0,55.9681,56.1841,55.9681,56.0977,317844.0
2020-11-04 12:00:00,64.92,64.97,64.84,64.9,376857.0,56.0977,56.1409,56.0286,56.0804,376857.0
2020-11-04 12:10:00,64.9,65.0,64.87,64.96,185362.0,56.0804,56.1668,56.0545,56.1322,185362.0
2020-11-04 12:20:00,64.96,65.11,64.95,64.96,193414.0,56.1322,56.2619,56.1236,56.1322,193414.0
2020-11-04 12:30:00,64.96,65.01,64.91,64.96,146816.0,56.1322,56.1754,56.089,56.1322,146816.0
2020-11-04 12:40:00,64.95,65.07,64.87,64.87,218778.0,56.1236,56.2273,56.0545,56.0545,218778.0
2020-11-04 12:50:00,64.88,64.91,64.67,64.7,174764.0,56.0631,56.089,55.8817,55.9076,174764.0
2020-11-04 13:00:00,64.7,64.8,64.68,64.7,180108.0,55.9076,55.994,55.8903,55.9076,180108.0
2020-11-04 13:10:00,64.71,64.77,64.59,64.59,376930.0,55.9162,55.9681,55.8125,55.8125,376930.0
2020-11-04 13:20:00,64.6,64.67,64.56,64.63,151514.0,55.8212,55.8817,55.7866,55.8471,151514.0
2020-11-04 13:30:00,64.64,64.75,64.59,64.63,357678.0,55.8557,55.9508,55.8125,55.8471,357678.0
2020-11-04 13:40:00,64.63,64.64,64.4,64.45,282949.0,55.8471,55.8557,55.6483,55.6916,282949.0
2020-11-04 13:50:00,64.46,64.53,64.38,64.42,514423.0,55.7002,55.7607,55.6311,55.6656,514423.0
2020-11-04 14:00:00,64.42,64.48,64.37,64.38,284621.0,55.6656,55.7175,55.6224,55.6311,284621.0
2020-11-04 14:10:00,64.38,64.48,64.35,64.4,230133.0,55.6311,55.7175,55.6051,55.6483,230133.0
2020-11-04 14:20:00,64.4,64.44,64.3,64.37,195146.0,55.6483,55.6829,55.5619,55.6224,195146.0
2020-11-04 14:30:00,64.37,64.46,64.32,64.35,208922.0,55.6224,55.7002,55.5792,55.6051,208922.0
2020-11-04 14:40:00,64.34,64.36,64.22,64.24,229913.0,55.5965,55.6138,55.4928,55.5101,229913.0
2020-11-04 14:50:00,64.23,64.28,64.11,64.11,464864.0,55.5014,55.5447,55.3978,55.3978,464864.0
2020-11-04 15:00:00,64.12,64.15,63.87,63.92,676666.0,55.4064,55.4323,55.1904,55.2336,676666.0
2020-11-04 15:10:00,63.91,63.99,63.88,63.97,330698.0,55.2249,55.2941,55.199,55.2768,330698.0
2020-11-04 15:20:00,63.97,64.01,63.85,63.86,326047.0,55.2768,55.3113,55.1731,55.1817,326047.0
2020-11-04 15:30:00,63.86,63.91,63.71,63.79,426430.0,55.1817,55.2249,55.0521,55.1212,426430.0
2020-11-04 15:40:00,63.78,63.87,63.69,63.72,586529.0,55.1126,55.1904,55.0348,55.0608,586529.0
2020-11-04 15:50:00,63.72,63.86,63.63,63.7,1645045.0,55.0608,55.1817,54.983,55.0435,1645045.0
2020-11-05 09:30:00,64.39,64.73,64.29,64.73,747488.0,55.6397,55.9335,55.5533,55.9335,747488.0
2020-11-05 09:40:00,64.73,64.88,64.52,64.7,630129.0,55.9335,56.0631,55.752,55.9076,630129.0
2020-11-05 09:50:00,64.69,64.99,64.68,64.79,556823.0,55.8989,56.1582,55.8903,55.9853,556823.0
2020-11-05 10:00:00,64.79,64.91,64.68,64.9,541376.0,55.9853,56.089,55.8903,56.0804,541376.0
2020-11-05 10:10:00,64.9,65.33,64.87,65.32,601640.0,56.0804,56.452,56.0545,56.4433,601640.0
2020-11-05 10:20:00,65.32,65.45,65.29,65.32,564365.0,56.4433,56.5557,56.4174,56.4433,564365.0
2020-11-05 10:30:00,65.31,65.35,65.16,65.22,326791.0,56.4347,56.4692,56.3051,56.3569,326791.0
2020-11-05 10:40:00,65.21,65.33,65.17,65.2,300411.0,56.3483,56.452,56.3137,56.3396,300411.0
2020-11-05 10:50:00,65.19,65.23,65.03,65.04,205879.0,56.331,56.3656,56.1927,56.2014,205879.0
2020-11-05 11:00:00,65.05,65.08,64.92,65.0,284987.0,56.21,56.2359,56.0977,56.1668,284987.0
2020-11-05 11:10:00,65.0,65.07,64.91,64.92,156806.0,56.1668,56.2273,56.089,56.0977,156806.0
2020-11-05 11:20:00,64.94,64.95,64.77,64.79,368499.0,56.115,56.1236,55.9681,55.9853,368499.0
2020-11-05 11:30:00,64.79,64.86,64.68,64.73,478594.0,55.9853,56.0458,55.8903,55.9335,478594.0
2020-11-05 11:40:00,64.72,64.86,64.72,64.83,426998.0,55.9249,56.0458,55.9249,56.0199,426998.0
2020-11-05 11:50:00,64.82,64.84,64.7,64.72,239661.0,56.0113,56.0286,55.9076,55.9249,239661.0
2020-11-05 12:00:00,64.72,64.8,64.61,64.64,296194.0,55.9249,55.994,55.8298,55.8557,296194.0
2020-11-05 12:10:00,64.64,64.67,64.33,64.39,219753.0,55.8557,55.8817,55.5879,55.6397,219753.0
2020-11-05 12:20:00,64.39,64.4,64.21,64.23,899190.0,55.6397,55.6483,55.4842,55.5014,899190.0
2020-11-05 12:30:00,64.24,64.5,64.24,64.47,386162.0,55.5101,55.7348,55.5101,55.7088,386162.0
2020-11-05 12:40:00,64.46,64.63,64.43,64.62,193365.0,55.7002,55.8471,55.6743,55.8384,193365.0
2020-11-05 12:50:00,64.62,64.78,64.59,64.77,116039.0,55.8384,55.9767,55.8125,55.9681,116039.0
2020-11-05 13:00:00,64.77,64.98,64.77,64.94,282591.0,55.9681,56.1495,55.9681,56.115,282591.0
2020-11-05 13:10:00,64.93,65.03,64.91,64.92,251647.0,56.1063,56.1927,56.089,56.0977,251647.0
2020-11-05 13:20:00,64.92,64.99,64.88,64.92,167512.0,56.0977,56.1582,56.0631,56.0977,167512.0
2020-11-05 13:30:00,64.92,65.0,64.92,65.0,168073.0,56.0977,56.1668,56.0977,56.1668,168073.0
2020-11-05 13:40:00,65.0,65.02,64.85,64.86,127275.0,56.1668,56.1841,56.0372,56.0458,127275.0
2020-11-05 13:50:00,64.87,64.88,64.78,64.82,127439.0,56.0545,56.0631,55.9767,56.0113,127439.0
2020-11-05 14:00:00,64.82,64.96,64.8,64.83,128467.0,56.0113,56.1322,55.994,56.0199,128467.0
2020-11-05 14:10:00,64.83,64.85,64.73,64.77,114350.0,56.0199,56.0372,55.9335,55.9681,114350.0
2020-11-05 14:20:00,64.76,64.83,64.71,64.8,139058.0,55.9594,56.0199,55.9162,55.994,139058.0
2020-11-05 14:30:00,64.79,64.91,64.75,64.82,136675.0,55.9853,56.089,55.9508,56.0113,136675.0
2020-11-05 14:40:00,64.83,64.91,64.73,64.73,176741.0,56.0199,56.089,55.9335,55.9335,176741.0
2020-11-05 14:50:00,64.73,64.78,64.67,64.73,366525.0,55.9335,55.9767,55.8817,55.9335,366525.0
2020-11-05 15:00:00,64.73,64.75,64.55,64.59,186915.0,55.9335,55.9508,55.778,55.8125,186915.0
2020-11-05 15:10:00,64.6,64.64,64.51,64.55,226243.0,55.8212,55.8557,55.7434,55.778,226243.0
2020-11-05 15:20:00,64.55,64.77,64.55,64.76,192492.0,55.778,55.9681,55.778,55.9594,192492.0
2020-11-05 15:30:00,64.77,64.77,64.34,64.35,376558.0,55.9681,55.9681,55.5965,55.6051,376558.0
2020-11-05 15:40:00,64.36,64.42,64.22,64.33,392995.0,55.6138,55.6656,55.4928,55.5879,392995.0
2020-11-05 15:50:00,64.32,64.4,64.25,64.28,827036.0,55.5792,55.6483,55.5187,55.5447,827036.0
2020-11-06 09:30:00,64.3,64.45,63.96,64.31,472464.0,55.5619,55.6916,55.2681,55.5706,472464.0
2020-11-06 09:40:00,64.31,64.76,64.31,64.7,386717.0,55.5706,55.9594,55.5706,55.9076,386717.0
2020-11-06 09:50:00,64.71,64.88,64.54,64.8,395394.0,55.9162,56.0631,55.7693,55.994,395394.0
2020-11-06 10:00:00,64.8,64.87,64.71,64.78,344559.0,55.994,56.0545,55.9162,55.9767,344559.0
2020-11-06 10:10:00,64.77,64.84,64.74,64.78,252274.0,55.9681,56.0286,55.9421,55.9767,252274.0
2020-11-06 10:20:00,64.78,64.82,64.68,64.73,218477.0,55.9767,56.0113,55.8903,55.9335,218477.0
2020-11-06 10:30:00,64.73,64.77,64.45,64.47,325361.0,55.9335,55.9681,55.6916,55.7088,325361.0
2020-11-06 10:40:00,64.48,64.66,64.48,64.65,184464.0,55.7175,55.873,55.7175,55.8644,184464.0
2020-11-06 10:50:00,64.64,64.8,64.41,64.52,212155.0,55.8557,55.994,55.657,55.752,212155.0
2020-11-06 11:00:00,64.53,64.81,64.5,64.79,243504.0,55.7607,56.0026,55.7348,55.9853,243504.0
2020-11-06 11:10:00,64.78,64.86,64.55,64.64,342956.0,55.9767,56.0458,55.778,55.8557,342956.0
2020-11-06 11:20:00,64.64,64.66,64.5,64.55,321207.0,55.8557,55.873,55.7348,55.778,321207.0
2020-11-06 11:30:00,64.55,64.6,64.51,64.53,150114.0,55.778,55.8212,55.7434,55.7607,150114.0
2020-11-06 11:40:00,64.53,64.59,64.43,64.48,210568.0,55.7607,55.8125,55.6743,55.7175,210568.0
2020-11-06 11:50:00,64.49,64.56,64.41,64.48,134614.0,55.7261,55.7866,55.657,55.7175,134614.0
2020-11-06 12:00:00,64.48,64.52,64.45,64.47,83988.0,55.7175,55.752,55.6916,55.7088,83988.0
2020-11-06 12:10:00,64.48,64.51,64.4,64.45,92643.0,55.7175,55.7434,55.6483,55.6916,92643.0
2020-11-06 12:20:00,64.44,64.48,64.39,64.39,145162.0,55.6829,55.7175,55.6397,55.6397,145162.0
2020-11-06 12:30:00,64.39,64.44,64.33,64.34,224865.0,55.6397,55.6829,55.5879,55.5965,224865.0
2020-11-06 12:40:00,64.34,64.4,64.34,64.39,82106.0,55.5965,55.6483,55.5965,55.6397,82106.0
2020-11-06 12:50:00,64.38,64.44,64.29,64.34,111909.0,55.6311,55.6829,55.5533,55.5965,111909.0
2020-11-06 13:00:00,64.34,64.41,64.3,64.39,56006.0,55.5965,55.657,55.5619,55.6397,56006.0
2020-11-06 13:10:00,64.38,64.42,64.32,64.35,116821.0,55.6311,55.6656,55.5792,55.6051,116821.0
2020-11-06 13:20:00,64.35,64.35,64.23,64.23,80571.0,55.6051,55.6051,55.5014,55.5014,80571.0
2020-11-06 13:30:00,64.23,64.24,64.16,64.17,100330.0,55.5014,55.5101,55.441,55.4496,100330.0
2020-11-06 13:40:00,64.17,64.19,64.09,64.11,82273.0,55.4496,55.4669,55.3805,55.3978,82273.0
2020-11-06 13:50:00,64.12,64.22,64.11,64.22,54768.0,55.4064,55.4928,55.3978,55.4928,54768.0
2020-11-06 14:00:00,64.22,64.24,64.16,64.23,79772.0,55.4928,55.5101,55.441,55.5014,79772.0
2020-11-06 14:10:00,64.23,64.24,64.17,64.2,114709.0,55.5014,55.5101,55.4496,55.4755,114709.0
2020-11-06 14:20:00,64.2,64.33,64.2,64.28,136543.0,55.4755,55.5879,55.4755,55.5447,136543.0
2020-11-06 14:30:00,64.29,64.31,64.23,64.24,110816.0,55.5533,55.5706,55.5014,55.5101,110816.0
2020-11-06 14:40:00,64.24,64.26,64.12,64.13,154005.0,55.5101,55.5274,55.4064,55.415,154005.0
2020-11-06 14:50:00,64.14,64.17,64.11,64.16,115007.0,55.4237,55.4496,55.3978,55.441,115007.0
2020-11-06 15:00:00,64.15,64.16,64.04,64.13,113426.0,55.4323,55.441,55.3373,55.415,113426.0
2020-11-06 15:10:00,64.12,64.16,64.07,64.14,111045.0,55.4064,55.441,55.3632,55.4237,111045.0
2020-11-06 15:20:00,64.14,64.23,64.09,64.2,246322.0,55.4237,55.5014,55.3805,55.4755,246322.0
2020-11-06 15:30:00,64.2,64.28,64.14,64.18,238629.0,55.4755,55.5447,55.4237,55.4582,238629.0
2020-11-06 15:40:00,64.19,64.35,64.18,64.33,416868.0,55.4669,55.6051,55.4582,55.5879,416868.0
2020-11-06 15:50:00,64.33,64.36,64.09,64.14,812626.0,55.5879,55.6138,55.3805,55.4237,812626.0
2020-11-09 09:30:00,65.96,67.93,65.78,67.47,1926133.0,56.9963,58.6986,56.8408,58.3011,1926133.0
2020-11-09 09:40:00,67.48,67.51,67.13,67.31,1466945.0,58.3098,58.3357,58.0074,58.1629,1466945.0
2020-11-09 09:50:00,67.31,67.36,66.71,66.85,915342.0,58.1629,58.2061,57.6444,57.7654,915342.0
2020-11-09 10:00:00,66.85,67.14,66.55,66.61,876068.0,57.7654,58.016,57.5062,57.558,876068.0
2020-11-09 10:10:00,66.6,66.77,66.45,66.59,759305.0,57.5494,57.6963,57.4198,57.5407,759305.0
2020-11-09 10:20:00,66.59,66.71,66.37,66.41,665003.0,57.5407,57.6444,57.3506,57.3852,665003.0
2020-11-09 10:30:00,66.4,66.64,66.0,66.18,1049904.0,57.3766,57.5839,57.0309,57.1865,1049904.0
2020-11-09 10:40:00,66.17,66.52,66.13,66.37,620060.0,57.1778,57.4802,57.1432,57.3506,620060.0
2020-11-09 10:50:00,66.38,66.67,66.32,66.59,415883.0,57.3593,57.6099,57.3074,57.5407,415883.0
2020-11-09 11:00:00,66.59,66.76,66.43,66.76,630973.0,57.5407,57.6876,57.4025,57.6876,630973.0
2020-11-09 11:10:00,66.76,66.83,66.43,66.54,330722.0,57.6876,57.7481,57.4025,57.4975,330722.0
2020-11-09 11:20:00,66.53,66.71,66.45,66.71,287021.0,57.4889,57.6444,57.4198,57.6444,287021.0
2020-11-09 11:30:00,66.71,66.84,66.69,66.76,353321.0,57.6444,57.7568,57.6271,57.6876,353321.0
2020-11-09 11:40:00,66.76,66.76,66.57,66.57,471970.0,57.6876,57.6876,57.5235,57.5235,471970.0
2020-11-09 11:50:00,66.58,66.65,66.37,66.49,410073.0,57.5321,57.5926,57.3506,57.4543,410073.0
2020-11-09 12:00:00,66.49,66.75,66.49,66.72,262234.0,57.4543,57.679,57.4543,57.6531,262234.0
2020-11-09 12:10:00,66.72,66.73,66.56,66.64,260906.0,57.6531,57.6617,57.5148,57.5839,260906.0
2020-11-09 12:20:00,66.65,66.86,66.63,66.84,306870.0,57.5926,57.774,57.5753,57.7568,306870.0
2020-11-09 12:30:00,66.84,66.95,66.81,66.88,261876.0,57.7568,57.8518,57.7308,57.7913,261876.0
2020-11-09 12:40:00,66.88,66.93,66.82,66.84,307598.0,57.7913,57.8345,57.7395,57.7568,307598.0
2020-11-09 12:50:00,66.84,66.89,66.66,66.77,186313.0,57.7568,57.8,57.6012,57.6963,186313.0
2020-11-09 13:00:00,66.77,66.9,66.71,66.8,262818.0,57.6963,57.8086,57.6444,57.7222,262818.0
2020-11-09 13:10:00,66.81,66.92,66.76,66.88,132815.0,57.7308,57.8259,57.6876,57.7913,132815.0
2020-11-09 13:20:00,66.88,66.88,66.75,66.83,117019.0,57.7913,57.7913,57.679,57.7481,117019.0
2020-11-09 13:30:00,66.84,66.89,66.74,66.74,133697.0,57.7568,57.8,57.6704,57.6704,133697.0
2020-11-09 13:40:00,66.74,66.75,66.6,66.67,629935.0,57.6704,57.679,57.5494,57.6099,629935.0
2020-11-09 13:50:00,66.67,66.73,66.57,66.6,496037.0,57.6099,57.6617,57.5235,57.5494,496037.0
2020-11-09 14:00:00,66.61,66.64,66.36,66.38,208933.0,57.558,57.5839,57.342,57.3593,208933.0
2020-11-09 14:10:00,66.38,66.42,66.28,66.29,192119.0,57.3593,57.3938,57.2729,57.2815,192119.0
2020-11-09 14:20:00,66.29,66.32,66.14,66.24,236377.0,57.2815,57.3074,57.1519,57.2383,236377.0
2020-11-09 14:30:00,66.25,66.4,66.16,66.35,393123.0,57.2469,57.3766,57.1692,57.3333,393123.0
2020-11-09 14:40:00,66.35,66.43,66.28,66.41,226466.0,57.3333,57.4025,57.2729,57.3852,226466.0
2020-11-09 14:50:00,66.41,66.42,66.29,66.31,172772.0,57.3852,57.3938,57.2815,57.2988,172772.0
2020-11-09 15:00:00,66.33,66.36,66.22,66.26,286218.0,57.3161,57.342,57.221,57.2556,286218.0
2020-11-09 15:10:00,66.26,66.38,66.15,66.23,302032.0,57.2556,57.3593,57.1605,57.2297,302032.0
2020-11-09 15:20:00,66.22,66.22,65.97,66.0,375552.0,57.221,57.221,57.005,57.0309,375552.0
2020-11-09 15:30:00,66.0,66.35,65.96,66.35,619131.0,57.0309,57.3333,56.9963,57.3333,619131.0
2020-11-09 15:40:00,66.34,66.35,65.71,65.72,847937.0,57.3247,57.3333,56.7803,56.789,847937.0
2020-11-09 15:50:00,65.71,65.78,65.25,65.34,2154031.0,56.7803,56.8408,56.3828,56.4606,2154031.0
2020-11-10 09:30:00,65.67,65.97,65.48,65.65,824467.0,56.7458,57.005,56.5816,56.7285,824467.0
2020-11-10 09:40:00,65.65,65.78,65.4,65.73,1114313.0,56.7285,56.8408,56.5125,56.7976,1114313.0
2020-11-10 09:50:00,65.73,65.88,65.64,65.88,576599.0,56.7976,56.9272,56.7198,56.9272,576599.0
2020-11-10 10:00:00,65.88,66.04,65.77,66.03,364960.0,56.9272,57.0655,56.8322,57.0568,364960.0
2020-11-10 10:10:00,66.01,66.13,65.77,65.96,487032.0,57.0396,57.1432,56.8322,56.9963,487032.0
2020-11-10 10:20:00,65.95,66.13,65.84,66.13,338940.0,56.9877,57.1432,56.8927,57.1432,338940.0
2020-11-10 10:30:00,66.13,66.17,65.98,66.08,302229.0,57.1432,57.1778,57.0136,57.1,302229.0
2020-11-10 10:40:00,66.08,66.27,66.0,66.27,429205.0,57.1,57.2642,57.0309,57.2642,429205.0
2020-11-10 10:50:00,66.26,66.33,65.83,65.86,457122.0,57.2556,57.3161,56.884,56.9099,457122.0
2020-11-10 11:00:00,65.86,65.98,65.78,65.78,247375.0,56.9099,57.0136,56.8408,56.8408,247375.0
2020-11-10 11:10:00,65.78,66.05,65.77,65.94,219964.0,56.8408,57.0741,56.8322,56.9791,219964.0
2020-11-10 11:20:00,65.94,66.01,65.77,65.96,349656.0,56.9791,57.0396,56.8322,56.9963,349656.0
2020-11-10 11:30:00,65.95,66.04,65.65,65.65,214412.0,56.9877,57.0655,56.7285,56.7285,214412.0
2020-11-10 11:40:00,65.66,65.8,65.65,65.73,318856.0,56.7371,56.8581,56.7285,56.7976,318856.0
2020-11-10 11:50:00,65.73,65.91,65.72,65.9,145816.0,56.7976,56.9531,56.789,56.9445,145816.0
2020-11-10 12:00:00,65.89,66.08,65.83,66.03,160376.0,56.9359,57.1,56.884,57.0568,160376.0
2020-11-10 12:10:00,66.02,66.12,65.95,66.12,169852.0,57.0482,57.1346,56.9877,57.1346,169852.0
2020-11-10 12:20:00,66.11,66.21,66.11,66.13,181967.0,57.126,57.2124,57.126,57.1432,181967.0
2020-11-10 12:30:00,66.14,66.16,66.01,66.03,293798.0,57.1519,57.1692,57.0396,57.0568,293798.0
2020-11-10 12:40:00,66.03,66.08,65.94,66.01,157322.0,57.0568,57.1,56.9791,57.0396,157322.0
2020-11-10 12:50:00,66.01,66.02,65.9,65.91,115818.0,57.0396,57.0482,56.9445,56.9531,115818.0
2020-11-10 13:00:00,65.91,66.07,65.9,66.05,283770.0,56.9531,57.0914,56.9445,57.0741,283770.0
2020-11-10 13:10:00,66.05,66.08,65.97,66.02,158090.0,57.0741,57.1,57.005,57.0482,158090.0
2020-11-10 13:20:00,66.03,66.05,65.86,65.87,134468.0,57.0568,57.0741,56.9099,56.9186,134468.0
2020-11-10 13:30:00,65.86,65.91,65.79,65.91,184956.0,56.9099,56.9531,56.8495,56.9531,184956.0
2020-11-10 13:40:00,65.9,66.09,65.87,66.06,196758.0,56.9445,57.1087,56.9186,57.0828,196758.0
2020-11-10 13:50:00,66.06,66.29,66.04,66.28,268221.0,57.0828,57.2815,57.0655,57.2729,268221.0
2020-11-10 14:00:00,66.28,66.34,66.18,66.31,157667.0,57.2729,57.3247,57.1865,57.2988,157667.0
2020-11-10 14:10:00,66.31,66.32,66.19,66.27,866132.0,57.2988,57.3074,57.1951,57.2642,866132.0
2020-11-10 14:20:00,66.27,66.45,66.25,66.36,366988.0,57.2642,57.4198,57.2469,57.342,366988.0
2020-11-10 14:30:00,66.36,66.44,66.3,66.37,244914.0,57.342,57.4111,57.2901,57.3506,244914.0
2020-11-10 14:40:00,66.37,66.44,66.24,66.28,352485.0,57.3506,57.4111,57.2383,57.2729,352485.0
2020-11-10 14:50:00,66.28,66.39,66.25,66.33,185914.0,57.2729,57.3679,57.2469,57.3161,185914.0
2020-11-10 15:00:00,66.32,66.34,66.2,66.3,225904.0,57.3074,57.3247,57.2037,57.2901,225904.0
2020-11-10 15:10:00,66.3,66.34,66.18,66.3,248313.0,57.2901,57.3247,57.1865,57.2901,248313.0
2020-11-10 15:20:00,66.3,66.42,66.29,66.37,229368.0,57.2901,57.3938,57.2815,57.3506,229368.0
2020-11-10 15:30:00,66.36,66.36,66.15,66.16,418247.0,57.342,57.342,57.1605,57.1692,418247.0
2020-11-10 15:40:00,66.16,66.35,66.15,66.35,408957.0,57.1692,57.3333,57.1605,57.3333,408957.0
2020-11-10 15:50:00,66.35,66.42,66.16,66.27,1294594.0,57.3333,57.3938,57.1692,57.2642,1294594.0
2020-11-11 09:30:00,66.6,66.65,66.28,66.5,496072.0,57.5494,57.5926,57.2729,57.463,496072.0
2020-11-11 09:40:00,66.5,66.75,66.48,66.55,493043.0,57.463,57.679,57.4457,57.5062,493043.0
2020-11-11 09:50:00,66.53,66.62,66.36,66.45,290631.0,57.4889,57.5667,57.342,57.4198,290631.0
2020-11-11 10:00:00,66.44,66.57,66.34,66.48,165737.0,57.4111,57.5235,57.3247,57.4457,165737.0
2020-11-11 10:10:00,66.48,66.55,66.4,66.54,239910.0,57.4457,57.5062,57.3766,57.4975,239910.0
2020-11-11 10:20:00,66.53,66.76,66.53,66.67,304539.0,57.4889,57.6876,57.4889,57.6099,304539.0
2020-11-11 10:30:00,66.68,66.73,66.6,66.71,184352.0,57.6185,57.6617,57.5494,57.6444,184352.0
2020-11-11 10:40:00,66.7,66.89,66.69,66.87,220134.0,57.6358,57.8,57.6271,57.7827,220134.0
2020-11-11 10:50:00,66.87,66.92,66.79,66.8,158462.0,57.7827,57.8259,57.7136,57.7222,158462.0
2020-11-11 11:00:00,66.8,66.87,66.76,66.87,212926.0,57.7222,57.7827,57.6876,57.7827,212926.0
2020-11-11 11:10:00,66.86,66.9,66.78,66.83,171777.0,57.774,57.8086,57.7049,57.7481,171777.0
2020-11-11 11:20:00,66.83,66.84,66.68,66.77,308976.0,57.7481,57.7568,57.6185,57.6963,308976.0
2020-11-11 11:30:00,66.77,66.88,66.77,66.84,162388.0,57.6963,57.7913,57.6963,57.7568,162388.0
2020-11-11 11:40:00,66.85,66.91,66.81,66.85,181300.0,57.7654,57.8172,57.7308,57.7654,181300.0
2020-11-11 11:50:00,66.84,66.85,66.75,66.81,265148.0,57.7568,57.7654,57.679,57.7308,265148.0
2020-11-11 12:00:00,66.81,66.89,66.75,66.87,221174.0,57.7308,57.8,57.679,57.7827,221174.0
2020-11-11 12:10:00,66.86,66.86,66.77,66.81,114869.0,57.774,57.774,57.6963,57.7308,114869.0
2020-11-11 12:20:00,66.81,66.81,66.7,66.74,264221.0,57.7308,57.7308,57.6358,57.6704,264221.0
2020-11-11 12:30:00,66.74,66.87,66.74,66.8,259563.0,57.6704,57.7827,57.6704,57.7222,259563.0
2020-11-11 12:40:00,66.8,66.91,66.76,66.88,177440.0,57.7222,57.8172,57.6876,57.7913,177440.0
2020-11-11 12:50:00,66.88,66.96,66.86,66.95,185646.0,57.7913,57.8605,57.774,57.8518,185646.0
2020-11-11 13:00:00,66.96,67.07,66.94,67.06,199804.0,57.8605,57.9555,57.8432,57.9469,199804.0
2020-11-11 13:10:00,67.06,67.07,66.97,67.03,172684.0,57.9469,57.9555,57.8691,57.9209,172684.0
2020-11-11 13:20:00,67.02,67.1,66.99,67.06,167186.0,57.9123,57.9814,57.8864,57.9469,167186.0
2020-11-11 13:30:00,67.06,67.07,66.86,66.93,253592.0,57.9469,57.9555,57.774,57.8345,253592.0
2020-11-11 13:40:00,66.93,66.93,66.75,66.79,220020.0,57.8345,57.8345,57.679,57.7136,220020.0
2020-11-11 13:50:00,66.79,66.8,66.65,66.65,109803.0,57.7136,57.7222,57.5926,57.5926,109803.0
2020-11-11 14:00:00,66.66,66.71,66.64,66.66,249962.0,57.6012,57.6444,57.5839,57.6012,249962.0
2020-11-11 14:10:00,66.66,66.7,66.54,66.56,125959.0,57.6012,57.6358,57.4975,57.5148,125959.0
2020-11-11 14:20:00,66.56,66.59,66.4,66.42,150541.0,57.5148,57.5407,57.3766,57.3938,150541.0
2020-11-11 14:30:00,66.43,66.57,66.42,66.47,179355.0,57.4025,57.5235,57.3938,57.437,179355.0
2020-11-11 14:40:00,66.47,66.49,66.32,66.35,114213.0,57.437,57.4543,57.3074,57.3333,114213.0
2020-11-11 14:50:00,66.36,66.47,66.35,66.43,121133.0,57.342,57.437,57.3333,57.4025,121133.0
2020-11-11 15:00:00,66.43,66.46,66.38,66.45,102143.0,57.4025,57.4284,57.3593,57.4198,102143.0
2020-11-11 15:10:00,66.46,66.54,66.44,66.54,138281.0,57.4284,57.4975,57.4111,57.4975,138281.0
2020-11-11 15:20:00,66.54,66.54,66.29,66.3,173058.0,57.4975,57.4975,57.2815,57.2901,173058.0
2020-11-11 15:30:00,66.29,66.37,66.25,66.33,191201.0,57.2815,57.3506,57.2469,57.3161,191201.0
2020-11-11 15:40:00,66.33,66.42,66.31,66.37,348376.0,57.3161,57.3938,57.2988,57.3506,348376.0
2020-11-11 15:50:00,66.38,66.52,66.37,66.52,862383.0,57.3593,57.4802,57.3506,57.4802,862383.0
2020-11-12 09:30:00,66.12,66.22,65.75,65.92,478347.0,57.1346,57.221,56.8149,56.9618,478347.0
2020-11-12 09:40:00,65.91,66.0,65.83,65.85,570157.0,56.9531,57.0309,56.884,56.9013,570157.0
2020-11-12 09:50:00,65.85,65.89,65.74,65.78,738376.0,56.9013,56.9359,56.8062,56.8408,738376.0
2020-11-12 10:00:00,65.78,65.86,65.64,65.76,794101.0,56.8408,56.9099,56.7198,56.8235,794101.0
2020-11-12 10:10:00,65.77,65.85,65.72,65.83,700561.0,56.8322,56.9013,56.789,56.884,700561.0
2020-11-12 10:20:00,65.83,65.94,65.71,65.75,537641.0,56.884,56.9791,56.7803,56.8149,537641.0
2020-11-12 10:30:00,65.75,65.82,65.68,65.7,482159.0,56.8149,56.8754,56.7544,56.7717,482159.0
2020-11-12 10:40:00,65.7,65.91,65.65,65.89,480433.0,56.7717,56.9531,56.7285,56.9359,480433.0
2020-11-12 10:50:00,65.89,66.12,65.88,66.06,498566.0,56.9359,57.1346,56.9272,57.0828,498566.0
2020-11-12 11:00:00,66.07,66.27,65.97,66.18,543731.0,57.0914,57.2642,57.005,57.1865,543731.0
2020-11-12 11:10:00,66.18,66.23,66.11,66.13,419158.0,57.1865,57.2297,57.126,57.1432,419158.0
2020-11-12 11:20:00,66.13,66.18,66.04,66.07,413495.0,57.1432,57.1865,57.0655,57.0914,413495.0
2020-11-12 11:30:00,66.07,66.1,65.98,66.01,416653.0,57.0914,57.1173,57.0136,57.0396,416653.0
2020-11-12 11:40:00,66.01,66.12,65.96,66.01,426288.0,57.0396,57.1346,56.9963,57.0396,426288.0
2020-11-12 11:50:00,66.0,66.0,65.89,65.95,381208.0,57.0309,57.0309,56.9359,56.9877,381208.0
2020-11-12 12:00:00,65.95,65.98,65.89,65.97,473591.0,56.9877,57.0136,56.9359,57.005,473591.0
2020-11-12 12:10:00,65.96,65.97,65.85,65.89,439750.0,56.9963,57.005,56.9013,56.9359,439750.0
2020-11-12 12:20:00,65.89,65.98,65.8,65.81,467067.0,56.9359,57.0136,56.8581,56.8667,467067.0
2020-11-12 12:30:00,65.81,65.85,65.63,65.64,404709.0,56.8667,56.9013,56.7112,56.7198,404709.0
2020-11-12 12:40:00,65.63,65.64,65.45,65.46,526270.0,56.7112,56.7198,56.5557,56.5643,526270.0
2020-11-12 12:50:00,65.46,65.57,65.37,65.51,405177.0,56.5643,56.6593,56.4865,56.6075,405177.0
2020-11-12 13:00:00,65.51,65.53,65.34,65.37,460097.0,56.6075,56.6248,56.4606,56.4865,460097.0
2020-11-12 13:10:00,65.37,65.38,65.15,65.17,509508.0,56.4865,56.4952,56.2964,56.3137,509508.0
2020-11-12 13:20:00,65.17,65.3,65.07,65.16,616794.0,56.3137,56.426,56.2273,56.3051,616794.0
2020-11-12 13:30:00,65.14,65.27,65.09,65.18,480082.0,56.2878,56.4001,56.2446,56.3223,480082.0
2020-11-12 13:40:00,65.18,65.2,65.09,65.12,532787.0,56.3223,56.3396,56.2446,56.2705,532787.0
2020-11-12 13:50:00,65.12,65.28,65.06,65.25,504961.0,56.2705,56.4088,56.2187,56.3828,504961.0
2020-11-12 14:00:00,65.25,65.31,65.1,65.12,434585.0,56.3828,56.4347,56.2532,56.2705,434585.0
2020-11-12 14:10:00,65.13,65.17,65.08,65.1,420222.0,56.2791,56.3137,56.2359,56.2532,420222.0
2020-11-12 14:20:00,65.11,65.26,65.1,65.2,428273.0,56.2619,56.3915,56.2532,56.3396,428273.0
2020-11-12 14:30:00,65.2,65.35,65.15,65.23,479086.0,56.3396,56.4692,56.2964,56.3656,479086.0
2020-11-12 14:40:00,65.24,65.26,65.11,65.14,582023.0,56.3742,56.3915,56.2619,56.2878,582023.0
2020-11-12 14:50:00,65.15,65.19,65.08,65.11,602992.0,56.2964,56.331,56.2359,56.2619,602992.0
2020-11-12 15:00:00,65.11,65.12,64.93,64.96,288634.0,56.2619,56.2705,56.1063,56.1322,288634.0
2020-11-12 15:10:00,64.96,65.14,64.92,65.12,491514.0,56.1322,56.2878,56.0977,56.2705,491514.0
2020-11-12 15:20:00,65.12,65.23,65.06,65.11,360888.0,56.2705,56.3656,56.2187,56.2619,360888.0
2020-11-12 15:30:00,65.11,65.14,65.01,65.13,434099.0,56.2619,56.2878,56.1754,56.2791,434099.0
2020-11-12 15:40:00,65.14,65.14,64.98,65.1,637360.0,56.2878,56.2878,56.1495,56.2532,637360.0
2020-11-12 15:50:00,65.1,65.49,65.1,65.44,1469387.0,56.2532,56.5902,56.2532,56.547,1469387.0
2020-11-13 09:30:00,65.76,65.99,65.64,65.91,242627.0,56.8235,57.0223,56.7198,56.9531,242627.0
2020-11-13 09:40:00,65.9,66.03,65.72,65.99,220855.0,56.9445,57.0568,56.789,57.0223,220855.0
2020-11-13 09:50:00,65.98,66.05,65.83,66.05,304262.0,57.0136,57.0741,56.884,57.0741,304262.0
2020-11-13 10:00:00,66.04,66.18,65.93,65.94,392517.0,57.0655,57.1865,56.9704,56.9791,392517.0
2020-11-13 10:10:00,65.94,66.01,65.81,65.85,386533.0,56.9791,57.0396,56.8667,56.9013,386533.0
2020-11-13 10:20:00,65.85,66.03,65.85,66.03,197207.0,56.9013,57.0568,56.9013,57.0568,197207.0
2020-11-13 10:30:00,66.02,66.23,65.99,66.13,260741.0,57.0482,57.2297,57.0223,57.1432,260741.0
2020-11-13 10:40:00,66.12,66.16,66.02,66.07,187007.0,57.1346,57.1692,57.0482,57.0914,187007.0
2020-11-13 10:50:00,66.05,66.06,65.97,66.01,177773.0,57.0741,57.0828,57.005,57.0396,177773.0
2020-11-13 11:00:00,66.01,66.23,66.01,66.2,215194.0,57.0396,57.2297,57.0396,57.2037,215194.0
2020-11-13 11:10:00,66.19,66.21,66.05,66.08,282327.0,57.1951,57.2124,57.0741,57.1,282327.0
2020-11-13 11:20:00,66.08,66.12,65.95,66.0,319923.0,57.1,57.1346,56.9877,57.0309,319923.0
2020-11-13 11:30:00,66.0,66.01,65.8,65.81,196835.0,57.0309,57.0396,56.8581,56.8667,196835.0
2020-11-13 11:40:00,65.8,65.92,65.8,65.87,205766.0,56.8581,56.9618,56.8581,56.9186,205766.0
2020-11-13 11:50:00,65.87,66.0,65.83,65.97,188438.0,56.9186,57.0309,56.884,57.005,188438.0
2020-11-13 12:00:00,65.98,66.05,65.97,66.01,200128.0,57.0136,57.0741,57.005,57.0396,200128.0
2020-11-13 12:10:00,66.01,66.04,65.94,65.99,191096.0,57.0396,57.0655,56.9791,57.0223,191096.0
2020-11-13 12:20:00,65.98,66.0,65.87,65.91,208462.0,57.0136,57.0309,56.9186,56.9531,208462.0
2020-11-13 12:30:00,65.91,66.05,65.89,66.02,229086.0,56.9531,57.0741,56.9359,57.0482,229086.0
2020-11-13 12:40:00,66.01,66.02,65.93,65.97,172401.0,57.0396,57.0482,56.9704,57.005,172401.0
2020-11-13 12:50:00,65.97,66.02,65.93,65.96,204636.0,57.005,57.0482,56.9704,56.9963,204636.0
2020-11-13 13:00:00,65.96,66.05,65.92,66.03,170571.0,56.9963,57.0741,56.9618,57.0568,170571.0
2020-11-13 13:10:00,66.04,66.18,66.01,66.14,387220.0,57.0655,57.1865,57.0396,57.1519,387220.0
2020-11-13 13:20:00,66.13,66.19,66.08,66.18,251631.0,57.1432,57.1951,57.1,57.1865,251631.0
2020-11-13 13:30:00,66.18,66.19,66.06,66.13,166824.0,57.1865,57.1951,57.0828,57.1432,166824.0
2020-11-13 13:40:00,66.14,66.18,66.11,66.14,187753.0,57.1519,57.1865,57.126,57.1519,187753.0
2020-11-13 13:50:00,66.14,66.16,66.09,66.09,183679.0,57.1519,57.1692,57.1087,57.1087,183679.0
2020-11-13 14:00:00,66.09,66.17,66.07,66.16,203336.0,57.1087,57.1778,57.0914,57.1692,203336.0
2020-11-13 14:10:00,66.16,66.17,66.04,66.14,231107.0,57.1692,57.1778,57.0655,57.1519,231107.0
2020-11-13 14:20:00,66.14,66.26,66.09,66.14,236222.0,57.1519,57.2556,57.1087,57.1519,236222.0
2020-11-13 14:30:00,66.15,66.17,66.09,66.1,291463.0,57.1605,57.1778,57.1087,57.1173,291463.0
2020-11-13 14:40:00,66.1,66.13,65.93,65.95,439749.0,57.1173,57.1432,56.9704,56.9877,439749.0
2020-11-13 14:50:00,65.95,66.07,65.92,66.02,379830.0,56.9877,57.0914,56.9618,57.0482,379830.0
2020-11-13 15:00:00,66.0,66.02,65.95,66.01,117833.0,57.0309,57.0482,56.9877,57.0396,117833.0
2020-11-13 15:10:00,66.01,66.03,65.89,65.92,128389.0,57.0396,57.0568,56.9359,56.9618,128389.0
2020-11-13 15:20:00,65.91,65.94,65.85,65.92,141748.0,56.9531,56.9791,56.9013,56.9618,141748.0
2020-11-13 15:30:00,65.92,66.14,65.91,66.14,343766.0,56.9618,57.1519,56.9531,57.1519,343766.0
2020-11-13 15:40:00,66.14,66.26,66.1,66.24,399341.0,57.1519,57.2556,57.1173,57.2383,399341.0
2020-11-13 15:50:00,66.25,66.27,66.06,66.1,1269901.0,57.2469,57.2642,57.0828,57.1173,1269901.0
2020-11-16 09:30:00,66.91,66.95,66.63,66.69,565548.0,57.8172,57.8518,57.5753,57.6271,565548.0
2020-11-16 09:40:00,66.7,66.7,66.31,66.53,303863.0,57.6358,57.6358,57.2988,57.4889,303863.0
2020-11-16 09:50:00,66.52,66.61,66.34,66.55,199828.0,57.4802,57.558,57.3247,57.5062,199828.0
2020-11-16 10:00:00,66.54,66.54,66.12,66.16,215423.0,57.4975,57.4975,57.1346,57.1692,215423.0
2020-11-16 10:10:00,66.15,66.24,66.07,66.09,249579.0,57.1605,57.2383,57.0914,57.1087,249579.0
2020-11-16 10:20:00,66.09,66.14,65.97,66.14,240146.0,57.1087,57.1519,57.005,57.1519,240146.0
2020-11-16 10:30:00,66.15,66.38,66.1,66.3,231477.0,57.1605,57.3593,57.1173,57.2901,231477.0
2020-11-16 10:40:00,66.31,66.41,66.26,66.31,198983.0,57.2988,57.3852,57.2556,57.2988,198983.0
2020-11-16 10:50:00,66.32,66.35,66.25,66.33,80509.0,57.3074,57.3333,57.2469,57.3161,80509.0
2020-11-16 11:00:00,66.33,66.53,66.29,66.5,90446.0,57.3161,57.4889,57.2815,57.463,90446.0
2020-11-16 11:10:00,66.5,66.51,66.44,66.49,72703.0,57.463,57.4716,57.4111,57.4543,72703.0
2020-11-16 11:20:00,66.5,66.53,66.33,66.42,240988.0,57.463,57.4889,57.3161,57.3938,240988.0
2020-11-16 11:30:00,66.42,66.43,66.33,66.42,92671.0,57.3938,57.4025,57.3161,57.3938,92671.0
2020-11-16 11:40:00,66.41,66.51,66.4,66.42,75055.0,57.3852,57.4716,57.3766,57.3938,75055.0
2020-11-16 11:50:00,66.42,66.43,66.29,66.32,86314.0,57.3938,57.4025,57.2815,57.3074,86314.0
2020-11-16 12:00:00,66.33,66.42,66.33,66.37,70612.0,57.3161,57.3938,57.3161,57.3506,70612.0
2020-11-16 12:10:00,66.37,66.38,66.25,66.28,80955.0,57.3506,57.3593,57.2469,57.2729,80955.0
2020-11-16 12:20:00,66.27,66.3,66.23,66.28,114705.0,57.2642,57.2901,57.2297,57.2729,114705.0
2020-11-16 12:30:00,66.28,66.49,66.27,66.49,99616.0,57.2729,57.4543,57.2642,57.4543,99616.0
2020-11-16 12:40:00,66.49,66.58,66.43,66.46,336438.0,57.4543,57.5321,57.4025,57.4284,336438.0
2020-11-16 12:50:00,66.46,66.55,66.4,66.48,158360.0,57.4284,57.5062,57.3766,57.4457,158360.0
2020-11-16 13:00:00,66.48,66.49,66.33,66.37,112324.0,57.4457,57.4543,57.3161,57.3506,112324.0
2020-11-16 13:10:00,66.37,66.45,66.25,66.28,113918.0,57.3506,57.4198,57.2469,57.2729,113918.0
2020-11-16 13:20:00,66.28,66.28,66.12,66.13,111375.0,57.2729,57.2729,57.1346,57.1432,111375.0
2020-11-16 13:30:00,66.12,66.23,66.12,66.17,68009.0,57.1346,57.2297,57.1346,57.1778,68009.0
2020-11-16 13:40:00,66.17,66.26,66.06,66.21,144465.0,57.1778,57.2556,57.0828,57.2124,144465.0
2020-11-16 13:50:00,66.21,66.33,66.2,66.3,73834.0,57.2124,57.3161,57.2037,57.2901,73834.0
2020-11-16 14:00:00,66.31,66.31,66.24,66.25,62473.0,57.2988,57.2988,57.2383,57.2469,62473.0
2020-11-16 14:10:00,66.25,66.27,66.19,66.24,103659.0,57.2469,57.2642,57.1951,57.2383,103659.0
2020-11-16 14:20:00,66.23,66.29,66.18,66.27,295923.0,57.2297,57.2815,57.1865,57.2642,295923.0
2020-11-16 14:30:00,66.28,66.39,66.28,66.32,311004.0,57.2729,57.3679,57.2729,57.3074,311004.0
2020-11-16 14:40:00,66.31,66.38,66.31,66.32,216287.0,57.2988,57.3593,57.2988,57.3074,216287.0
2020-11-16 14:50:00,66.32,66.43,66.32,66.39,240516.0,57.3074,57.4025,57.3074,57.3679,240516.0
2020-11-16 15:00:00,66.4,66.4,66.28,66.35,303181.0,57.3766,57.3766,57.2729,57.3333,303181.0
2020-11-16 15:10:00,66.35,66.4,66.32,66.36,337116.0,57.3333,57.3766,57.3074,57.342,337116.0
2020-11-16 15:20:00,66.36,66.48,66.3,66.36,424615.0,57.342,57.4457,57.2901,57.342,424615.0
2020-11-16 15:30:00,66.36,66.45,66.34,66.42,423379.0,57.342,57.4198,57.3247,57.3938,423379.0
2020-11-16 15:40:00,66.43,66.69,66.43,66.63,840167.0,57.4025,57.6271,57.4025,57.5753,840167.0
2020-11-16 15:50:00,66.64,66.79,66.55,66.78,1786766.0,57.5839,57.7136,57.5062,57.7049,1786766.0
2020-11-17 09:30:00,66.31,66.54,66.31,66.36,320158.0,57.2988,57.4975,57.2988,57.342,320158.0
2020-11-17 09:40:00,66.36,66.58,66.28,66.56,320091.0,57.342,57.5321,57.2729,57.5148,320091.0
2020-11-17 09:50:00,66.56,66.6,66.3,66.54,233892.0,57.5148,57.5494,57.2901,57.4975,233892.0
2020-11-17 10:00:00,66.54,66.65,66.19,66.2,252403.0,57.4975,57.5926,57.1951,57.2037,252403.0
2020-11-17 10:10:00,66.21,66.21,66.09,66.17,154660.0,57.2124,57.2124,57.1087,57.1778,154660.0
2020-11-17 10:20:00,66.17,66.26,66.11,66.15,132583.0,57.1778,57.2556,57.126,57.1605,132583.0
2020-11-17 10:30:00,66.15,66.23,66.1,66.21,169126.0,57.1605,57.2297,57.1173,57.2124,169126.0
2020-11-17 10:40:00,66.21,66.22,66.04,66.1,152187.0,57.2124,57.221,57.0655,57.1173,152187.0
2020-11-17 10:50:00,66.1,66.13,66.02,66.04,256618.0,57.1173,57.1432,57.0482,57.0655,256618.0
2020-11-17 11:00:00,66.05,66.18,66.04,66.15,258385.0,57.0741,57.1865,57.0655,57.1605,258385.0
2020-11-17 11:10:00,66.15,66.21,66.1,66.11,102565.0,57.1605,57.2124,57.1173,57.126,102565.0
2020-11-17 11:20:00,66.12,66.37,66.1,66.31,163835.0,57.1346,57.3506,57.1173,57.2988,163835.0
2020-11-17 11:30:00,66.31,66.38,66.22,66.25,107787.0,57.2988,57.3593,57.221,57.2469,107787.0
2020-11-17 11:40:00,66.25,66.29,66.14,66.2,102663.0,57.2469,57.2815,57.1519,57.2037,102663.0
2020-11-17 11:50:00,66.21,66.25,66.17,66.18,56890.0,57.2124,57.2469,57.1778,57.1865,56890.0
2020-11-17 12:00:00,66.19,66.27,66.07,66.08,73466.0,57.1951,57.2642,57.0914,57.1,73466.0
2020-11-17 12:10:00,66.08,66.26,66.05,66.17,75531.0,57.1,57.2556,57.0741,57.1778,75531.0
2020-11-17 12:20:00,66.17,66.23,66.13,66.22,39346.0,57.1778,57.2297,57.1432,57.221,39346.0
2020-11-17 12:30:00,66.22,66.26,66.16,66.22,114921.0,57.221,57.2556,57.1692,57.221,114921.0
2020-11-17 12:40:00,66.21,66.25,66.16,66.2,57072.0,57.2124,57.2469,57.1692,57.2037,57072.0
2020-11-17 12:50:00,66.2,66.24,66.14,66.16,44498.0,57.2037,57.2383,57.1519,57.1692,44498.0
2020-11-17 13:00:00,66.16,66.18,66.09,66.12,80421.0,57.1692,57.1865,57.1087,57.1346,80421.0
2020-11-17 13:10:00,66.13,66.15,66.07,66.07,60102.0,57.1432,57.1605,57.0914,57.0914,60102.0
2020-11-17 13:20:00,66.08,66.08,66.01,66.02,56273.0,57.1,57.1,57.0396,57.0482,56273.0
2020-11-17 13:30:00,66.01,66.14,65.98,66.12,151998.0,57.0396,57.1519,57.0136,57.1346,151998.0
2020-11-17 13:40:00,66.12,66.15,66.08,66.1,50618.0,57.1346,57.1605,57.1,57.1173,50618.0
2020-11-17 13:50:00,66.1,66.1,66.04,66.08,72521.0,57.1173,57.1173,57.0655,57.1,72521.0
2020-11-17 14:00:00,66.07,66.19,66.06,66.16,112130.0,57.0914,57.1951,57.0828,57.1692,112130.0
2020-11-17 14:10:00,66.17,66.19,66.13,66.15,71298.0,57.1778,57.1951,57.1432,57.1605,71298.0
2020-11-17 14:20:00,66.15,66.17,66.08,66.09,53880.0,57.1605,57.1778,57.1,57.1087,53880.0
2020-11-17 14:30:00,66.09,66.13,65.98,66.04,83005.0,57.1087,57.1432,57.0136,57.0655,83005.0
2020-11-17 14:40:00,66.03,66.03,65.98,66.02,81235.0,57.0568,57.0568,57.0136,57.0482,81235.0
2020-11-17 14:50:00,66.02,66.07,65.96,66.06,113568.0,57.0482,57.0914,56.9963,57.0828,113568.0
2020-11-17 15:00:00,66.05,66.07,65.98,65.99,107340.0,57.0741,57.0914,57.0136,57.0223,107340.0
2020-11-17 15:10:00,66.0,66.0,65.83,65.85,236070.0,57.0309,57.0309,56.884,56.9013,236070.0
2020-11-17 15:20:00,65.84,65.84,65.64,65.65,262185.0,56.8927,56.8927,56.7198,56.7285,262185.0
2020-11-17 15:30:00,65.65,65.67,65.56,65.58,308055.0,56.7285,56.7458,56.6507,56.668,308055.0
2020-11-17 15:40:00,65.57,65.57,65.41,65.49,616680.0,56.6593,56.6593,56.5211,56.5902,616680.0
2020-11-17 15:50:00,65.48,65.49,65.35,65.44,1649761.0,56.5816,56.5902,56.4692,56.547,1649761.0
2020-11-18 09:30:00,65.79,65.87,65.24,65.3,615200.0,56.8495,56.9186,56.3742,56.426,615200.0
2020-11-18 09:40:00,65.3,65.49,65.23,65.38,368995.0,56.426,56.5902,56.3656,56.4952,368995.0
2020-11-18 09:50:00,65.38,65.42,65.26,65.39,229718.0,56.4952,56.5297,56.3915,56.5038,229718.0
2020-11-18 10:00:00,65.4,65.56,65.36,65.5,214915.0,56.5125,56.6507,56.4779,56.5989,214915.0
2020-11-18 10:10:00,65.51,65.69,65.47,65.65,194683.0,56.6075,56.763,56.5729,56.7285,194683.0
2020-11-18 10:20:00,65.65,65.74,65.58,65.74,125211.0,56.7285,56.8062,56.668,56.8062,125211.0
2020-11-18 10:30:00,65.73,65.79,65.65,65.73,350492.0,56.7976,56.8495,56.7285,56.7976,350492.0
2020-11-18 10:40:00,65.73,65.74,65.55,65.6,155855.0,56.7976,56.8062,56.6421,56.6853,155855.0
2020-11-18 10:50:00,65.6,65.62,65.47,65.48,129250.0,56.6853,56.7026,56.5729,56.5816,129250.0
2020-11-18 11:00:00,65.48,65.66,65.46,65.57,182477.0,56.5816,56.7371,56.5643,56.6593,182477.0
2020-11-18 11:10:00,65.57,65.59,65.4,65.48,255140.0,56.6593,56.6766,56.5125,56.5816,255140.0
2020-11-18 11:20:00,65.49,65.52,65.41,65.45,90025.0,56.5902,56.6161,56.5211,56.5557,90025.0
2020-11-18 11:30:00,65.45,65.48,65.33,65.44,162604.0,56.5557,56.5816,56.452,56.547,162604.0
2020-11-18 11:40:00,65.42,65.43,65.22,65.27,638309.0,56.5297,56.5384,56.3569,56.4001,638309.0
2020-11-18 11:50:00,65.27,65.3,65.22,65.26,176309.0,56.4001,56.426,56.3569,56.3915,176309.0
2020-11-18 12:00:00,65.27,65.32,65.19,65.32,139320.0,56.4001,56.4433,56.331,56.4433,139320.0
2020-11-18 12:10:00,65.31,65.32,65.18,65.2,125377.0,56.4347,56.4433,56.3223,56.3396,125377.0
2020-11-18 12:20:00,65.21,65.21,65.1,65.11,306118.0,56.3483,56.3483,56.2532,56.2619,306118.0
2020-11-18 12:30:00,65.11,65.13,65.06,65.09,386815.0,56.2619,56.2791,56.2187,56.2446,386815.0
2020-11-18 12:40:00,65.09,65.1,65.02,65.09,265215.0,56.2446,56.2532,56.1841,56.2446,265215.0
2020-11-18 12:50:00,65.08,65.09,64.99,65.01,90205.0,56.2359,56.2446,56.1582,56.1754,90205.0
2020-11-18 13:00:00,65.02,65.08,65.0,65.06,150902.0,56.1841,56.2359,56.1668,56.2187,150902.0
2020-11-18 13:10:00,65.06,65.14,65.03,65.12,274446.0,56.2187,56.2878,56.1927,56.2705,274446.0
2020-11-18 13:20:00,65.12,65.23,65.11,65.2,463536.0,56.2705,56.3656,56.2619,56.3396,463536.0
2020-11-18 13:30:00,65.2,65.22,65.12,65.13,278277.0,56.3396,56.3569,56.2705,56.2791,278277.0
2020-11-18 13:40:00,65.13,65.13,64.93,64.95,111127.0,56.2791,56.2791,56.1063,56.1236,111127.0
2020-11-18 13:50:00,64.97,65.05,64.93,65.02,337319.0,56.1409,56.21,56.1063,56.1841,337319.0
2020-11-18 14:00:00,65.01,65.06,64.96,64.96,184426.0,56.1754,56.2187,56.1322,56.1322,184426.0
2020-11-18 14:10:00,64.95,64.96,64.79,64.8,216569.0,56.1236,56.1322,55.9853,55.994,216569.0
2020-11-18 14:20:00,64.8,64.82,64.69,64.71,257931.0,55.994,56.0113,55.8989,55.9162,257931.0
2020-11-18 14:30:00,64.71,64.79,64.66,64.74,256469.0,55.9162,55.9853,55.873,55.9421,256469.0
2020-11-18 14:40:00,64.74,64.8,64.71,64.71,163644.0,55.9421,55.994,55.9162,55.9162,163644.0
2020-11-18 14:50:00,64.71,64.84,64.7,64.76,203394.0,55.9162,56.0286,55.9076,55.9594,203394.0
2020-11-18 15:00:00,64.76,64.84,64.65,64.77,705760.0,55.9594,56.0286,55.8644,55.9681,705760.0
2020-11-18 15:10:00,64.77,64.9,64.75,64.76,290929.0,55.9681,56.0804,55.9508,55.9594,290929.0
2020-11-18 15:20:00,64.76,64.76,64.54,64.55,250248.0,55.9594,55.9594,55.7693,55.778,250248.0
2020-11-18 15:30:00,64.54,64.62,64.44,64.45,644751.0,55.7693,55.8384,55.6829,55.6916,644751.0
2020-11-18 15:40:00,64.45,64.57,64.4,64.42,631210.0,55.6916,55.7952,55.6483,55.6656,631210.0
2020-11-18 15:50:00,64.42,64.45,64.15,64.16,1196166.0,55.6656,55.6916,55.4323,55.441,1196166.0
2020-11-19 09:30:00,64.11,64.15,63.48,63.6,611369.0,55.3978,55.4323,54.8534,54.9571,611369.0
2020-11-19 09:40:00,63.6,63.89,63.58,63.84,255855.0,54.9571,55.2077,54.9398,55.1644,255855.0
2020-11-19 09:50:00,63.84,63.88,63.38,63.39,443646.0,55.1644,55.199,54.767,54.7756,443646.0
2020-11-19 10:00:00,63.4,63.52,63.37,63.49,556906.0,54.7842,54.8879,54.7583,54.862,556906.0
2020-11-19 10:10:00,63.5,63.53,63.28,63.28,833293.0,54.8707,54.8966,54.6805,54.6805,833293.0
2020-11-19 10:20:00,63.28,63.39,63.14,63.16,363480.0,54.6805,54.7756,54.5596,54.5769,363480.0
2020-11-19 10:30:00,63.15,63.3,63.07,63.25,911455.0,54.5682,54.6978,54.4991,54.6546,911455.0
2020-11-19 10:40:00,63.25,63.68,63.23,63.67,501202.0,54.6546,55.0262,54.6373,55.0175,501202.0
2020-11-19 10:50:00,63.67,63.67,63.36,63.39,485248.0,55.0175,55.0175,54.7497,54.7756,485248.0
2020-11-19 11:00:00,63.38,63.46,63.34,63.43,351039.0,54.767,54.8361,54.7324,54.8102,351039.0
2020-11-19 11:10:00,63.43,63.56,63.36,63.55,207562.0,54.8102,54.9225,54.7497,54.9139,207562.0
2020-11-19 11:20:00,63.54,63.57,63.39,63.41,179599.0,54.9052,54.9311,54.7756,54.7929,179599.0
2020-11-19 11:30:00,63.4,63.41,63.23,63.27,302112.0,54.7842,54.7929,54.6373,54.6719,302112.0
2020-11-19 11:40:00,63.26,63.35,63.23,63.35,219755.0,54.6633,54.741,54.6373,54.741,219755.0
2020-11-19 11:50:00,63.35,63.37,63.24,63.34,139042.0,54.741,54.7583,54.646,54.7324,139042.0
2020-11-19 12:00:00,63.34,63.37,63.3,63.36,111794.0,54.7324,54.7583,54.6978,54.7497,111794.0
2020-11-19 12:10:00,63.35,63.39,63.26,63.27,127081.0,54.741,54.7756,54.6633,54.6719,127081.0
2020-11-19 12:20:00,63.27,63.49,63.22,63.49,235038.0,54.6719,54.862,54.6287,54.862,235038.0
2020-11-19 12:30:00,63.48,63.5,63.33,63.42,186918.0,54.8534,54.8707,54.7238,54.8015,186918.0
2020-11-19 12:40:00,63.43,63.43,63.26,63.29,173518.0,54.8102,54.8102,54.6633,54.6892,173518.0
2020-11-19 12:50:00,63.29,63.29,63.15,63.2,147810.0,54.6892,54.6892,54.5682,54.6114,147810.0
2020-11-19 13:00:00,63.2,63.35,63.19,63.23,203181.0,54.6114,54.741,54.6028,54.6373,203181.0
2020-11-19 13:10:00,63.23,63.3,63.22,63.3,83296.0,54.6373,54.6978,54.6287,54.6978,83296.0
2020-11-19 13:20:00,63.3,63.42,63.28,63.34,149086.0,54.6978,54.8015,54.6805,54.7324,149086.0
2020-11-19 13:30:00,63.34,63.36,63.26,63.29,103365.0,54.7324,54.7497,54.6633,54.6892,103365.0
2020-11-19 13:40:00,63.29,63.32,63.22,63.32,228078.0,54.6892,54.7151,54.6287,54.7151,228078.0
2020-11-19 13:50:00,63.31,63.42,63.29,63.37,256599.0,54.7065,54.8015,54.6892,54.7583,256599.0
2020-11-19 14:00:00,63.36,63.4,63.33,63.37,83141.0,54.7497,54.7842,54.7238,54.7583,83141.0
2020-11-19 14:10:00,63.38,63.44,63.34,63.39,96658.0,54.767,54.8188,54.7324,54.7756,96658.0
2020-11-19 14:20:00,63.39,63.46,63.37,63.43,162567.0,54.7756,54.8361,54.7583,54.8102,162567.0
2020-11-19 14:30:00,63.42,63.54,63.42,63.44,231951.0,54.8015,54.9052,54.8015,54.8188,231951.0
2020-11-19 14:40:00,63.44,63.5,63.4,63.42,162888.0,54.8188,54.8707,54.7842,54.8015,162888.0
2020-11-19 14:50:00,63.42,63.43,63.32,63.34,207967.0,54.8015,54.8102,54.7151,54.7324,207967.0
2020-11-19 15:00:00,63.35,63.44,63.33,63.34,519433.0,54.741,54.8188,54.7238,54.7324,519433.0
2020-11-19 15:10:00,63.35,63.46,63.32,63.46,251083.0,54.741,54.8361,54.7151,54.8361,251083.0
2020-11-19 15:20:00,63.46,63.53,63.37,63.42,227028.0,54.8361,54.8966,54.7583,54.8015,227028.0
2020-11-19 15:30:00,63.42,63.64,63.41,63.54,337801.0,54.8015,54.9916,54.7929,54.9052,337801.0
2020-11-19 15:40:00,63.54,63.6,63.41,63.43,427785.0,54.9052,54.9571,54.7929,54.8102,427785.0
2020-11-19 15:50:00,63.43,63.56,63.42,63.54,855903.0,54.8102,54.9225,54.8015,54.9052,855903.0
2020-11-20 09:30:00,63.43,63.97,63.42,63.92,419541.0,54.8102,55.2768,54.8015,55.2336,419541.0
2020-11-20 09:40:00,63.92,63.98,63.74,63.76,358614.0,55.2336,55.2854,55.078,55.0953,358614.0
2020-11-20 09:50:00,63.76,63.82,63.56,63.64,358213.0,55.0953,55.1472,54.9225,54.9916,358213.0
2020-11-20 10:00:00,63.65,63.7,63.46,63.46,317616.0,55.0003,55.0435,54.8361,54.8361,317616.0
2020-11-20 10:10:00,63.46,63.49,63.22,63.26,349575.0,54.8361,54.862,54.6287,54.6633,349575.0
2020-11-20 10:20:00,63.26,63.49,63.25,63.46,220717.0,54.6633,54.862,54.6546,54.8361,220717.0
2020-11-20 10:30:00,63.47,63.62,63.34,63.55,335409.0,54.8447,54.9743,54.7324,54.9139,335409.0
2020-11-20 10:40:00,63.55,63.58,63.34,63.36,301065.0,54.9139,54.9398,54.7324,54.7497,301065.0
2020-11-20 10:50:00,63.36,63.68,63.35,63.68,293516.0,54.7497,55.0262,54.741,55.0262,293516.0
2020-11-20 11:00:00,63.67,63.89,63.64,63.85,210340.0,55.0175,55.2077,54.9916,55.1731,210340.0
2020-11-20 11:10:00,63.85,63.89,63.76,63.8,209762.0,55.1731,55.2077,55.0953,55.1299,209762.0
2020-11-20 11:20:00,63.8,63.89,63.76,63.87,279847.0,55.1299,55.2077,55.0953,55.1904,279847.0
2020-11-20 11:30:00,63.88,63.95,63.83,63.87,136774.0,55.199,55.2595,55.1558,55.1904,136774.0
2020-11-20 11:40:00,63.87,63.9,63.71,63.73,230612.0,55.1904,55.2163,55.0521,55.0694,230612.0
2020-11-20 11:50:00,63.73,63.87,63.72,63.85,198038.0,55.0694,55.1904,55.0608,55.1731,198038.0
2020-11-20 12:00:00,63.85,63.91,63.81,63.82,216044.0,55.1731,55.2249,55.1385,55.1472,216044.0
2020-11-20 12:10:00,63.82,63.82,63.69,63.71,112924.0,55.1472,55.1472,55.0348,55.0521,112924.0
2020-11-20 12:20:00,63.71,63.77,63.67,63.74,192369.0,55.0521,55.104,55.0175,55.078,192369.0
2020-11-20 12:30:00,63.74,63.78,63.66,63.67,113818.0,55.078,55.1126,55.0089,55.0175,113818.0
2020-11-20 12:40:00,63.67,63.79,63.67,63.74,112312.0,55.0175,55.1212,55.0175,55.078,112312.0
2020-11-20 12:50:00,63.73,63.82,63.72,63.82,57115.0,55.0694,55.1472,55.0608,55.1472,57115.0
2020-11-20 13:00:00,63.81,63.85,63.73,63.79,130123.0,55.1385,55.1731,55.0694,55.1212,130123.0
2020-11-20 13:10:00,63.79,63.82,63.76,63.79,81243.0,55.1212,55.1472,55.0953,55.1212,81243.0
2020-11-20 13:20:00,63.79,63.9,63.76,63.87,110772.0,55.1212,55.2163,55.0953,55.1904,110772.0
2020-11-20 13:30:00,63.87,63.87,63.78,63.81,117478.0,55.1904,55.1904,55.1126,55.1385,117478.0
2020-11-20 13:40:00,63.8,63.83,63.77,63.81,185019.0,55.1299,55.1558,55.104,55.1385,185019.0
2020-11-20 13:50:00,63.82,63.83,63.68,63.72,76428.0,55.1472,55.1558,55.0262,55.0608,76428.0
2020-11-20 14:00:00,63.72,63.74,63.65,63.73,83267.0,55.0608,55.078,55.0003,55.0694,83267.0
2020-11-20 14:10:00,63.72,63.75,63.68,63.72,161134.0,55.0608,55.0867,55.0262,55.0608,161134.0
2020-11-20 14:20:00,63.71,63.77,63.68,63.71,81881.0,55.0521,55.104,55.0262,55.0521,81881.0
2020-11-20 14:30:00,63.71,63.78,63.7,63.71,84882.0,55.0521,55.1126,55.0435,55.0521,84882.0
2020-11-20 14:40:00,63.7,63.72,63.65,63.68,108815.0,55.0435,55.0608,55.0003,55.0262,108815.0
2020-11-20 14:50:00,63.68,63.69,63.63,63.65,77566.0,55.0262,55.0348,54.983,55.0003,77566.0
2020-11-20 15:00:00,63.65,63.67,63.52,63.53,156996.0,55.0003,55.0175,54.8879,54.8966,156996.0
2020-11-20 15:10:00,63.53,63.59,63.43,63.47,327590.0,54.8966,54.9484,54.8102,54.8447,327590.0
2020-11-20 15:20:00,63.47,63.6,63.45,63.57,113517.0,54.8447,54.9571,54.8274,54.9311,113517.0
2020-11-20 15:30:00,63.56,63.71,63.51,63.67,256872.0,54.9225,55.0521,54.8793,55.0175,256872.0
2020-11-20 15:40:00,63.67,63.8,63.64,63.72,417399.0,55.0175,55.1299,54.9916,55.0608,417399.0
2020-11-20 15:50:00,63.72,63.72,63.49,63.54,917057.0,55.0608,55.0608,54.862,54.9052,917057.0
2020-11-23 09:30:00,63.79,63.81,63.42,63.6,410829.0,55.1212,55.1385,54.8015,54.9571,410829.0
2020-11-23 09:40:00,63.6,63.77,63.57,63.67,274201.0,54.9571,55.104,54.9311,55.0175,274201.0
2020-11-23 09:50:00,63.67,63.71,63.6,63.71,233510.0,55.0175,55.0521,54.9571,55.0521,233510.0
2020-11-23 10:00:00,63.71,63.8,63.67,63.74,197499.0,55.0521,55.1299,55.0175,55.078,197499.0
2020-11-23 10:10:00,63.73,63.87,63.7,63.85,225105.0,55.0694,55.1904,55.0435,55.1731,225105.0
2020-11-23 10:20:00,63.85,63.91,63.61,63.63,345483.0,55.1731,55.2249,54.9657,54.983,345483.0
2020-11-23 10:30:00,63.62,63.7,63.57,63.69,187768.0,54.9743,55.0435,54.9311,55.0348,187768.0
2020-11-23 10:40:00,63.69,63.72,63.6,63.71,105705.0,55.0348,55.0608,54.9571,55.0521,105705.0
2020-11-23 10:50:00,63.71,63.75,63.65,63.71,109152.0,55.0521,55.0867,55.0003,55.0521,109152.0
2020-11-23 11:00:00,63.71,63.71,63.51,63.57,214017.0,55.0521,55.0521,54.8793,54.9311,214017.0
2020-11-23 11:10:00,63.58,63.59,63.47,63.54,301695.0,54.9398,54.9484,54.8447,54.9052,301695.0
2020-11-23 11:20:00,63.54,63.58,63.48,63.51,278242.0,54.9052,54.9398,54.8534,54.8793,278242.0
2020-11-23 11:30:00,63.51,63.51,63.3,63.34,189105.0,54.8793,54.8793,54.6978,54.7324,189105.0
2020-11-23 11:40:00,63.34,63.42,63.26,63.39,130335.0,54.7324,54.8015,54.6633,54.7756,130335.0
2020-11-23 11:50:00,63.4,63.47,63.4,63.46,72252.0,54.7842,54.8447,54.7842,54.8361,72252.0
2020-11-23 12:00:00,63.45,63.45,63.36,63.41,97283.0,54.8274,54.8274,54.7497,54.7929,97283.0
2020-11-23 12:10:00,63.41,63.48,63.4,63.44,123367.0,54.7929,54.8534,54.7842,54.8188,123367.0
2020-11-23 12:20:00,63.43,63.48,63.37,63.47,89837.0,54.8102,54.8534,54.7583,54.8447,89837.0
2020-11-23 12:30:00,63.48,63.56,63.48,63.52,87059.0,54.8534,54.9225,54.8534,54.8879,87059.0
2020-11-23 12:40:00,63.53,63.58,63.52,63.54,76250.0,54.8966,54.9398,54.8879,54.9052,76250.0
2020-11-23 12:50:00,63.54,63.54,63.46,63.48,79338.0,54.9052,54.9052,54.8361,54.8534,79338.0
2020-11-23 13:00:00,63.48,63.49,63.42,63.43,88548.0,54.8534,54.862,54.8015,54.8102,88548.0
2020-11-23 13:10:00,63.44,63.47,63.38,63.39,177532.0,54.8188,54.8447,54.767,54.7756,177532.0
2020-11-23 13:20:00,63.38,63.4,63.31,63.33,224633.0,54.767,54.7842,54.7065,54.7238,224633.0
2020-11-23 13:30:00,63.33,63.33,63.27,63.31,172093.0,54.7238,54.7238,54.6719,54.7065,172093.0
2020-11-23 13:40:00,63.31,63.45,63.3,63.41,233023.0,54.7065,54.8274,54.6978,54.7929,233023.0
2020-11-23 13:50:00,63.41,63.48,63.38,63.46,107077.0,54.7929,54.8534,54.767,54.8361,107077.0
2020-11-23 14:00:00,63.46,63.54,63.44,63.44,99290.0,54.8361,54.9052,54.8188,54.8188,99290.0
2020-11-23 14:10:00,63.42,63.51,63.4,63.45,80563.0,54.8015,54.8793,54.7842,54.8274,80563.0
2020-11-23 14:20:00,63.45,63.49,63.42,63.44,66596.0,54.8274,54.862,54.8015,54.8188,66596.0
2020-11-23 14:30:00,63.43,63.49,63.38,63.41,91062.0,54.8102,54.862,54.767,54.7929,91062.0
2020-11-23 14:40:00,63.42,63.45,63.39,63.4,56419.0,54.8015,54.8274,54.7756,54.7842,56419.0
2020-11-23 14:50:00,63.4,63.63,63.4,63.62,233279.0,54.7842,54.983,54.7842,54.9743,233279.0
2020-11-23 15:00:00,63.62,63.72,63.61,63.69,241052.0,54.9743,55.0608,54.9657,55.0348,241052.0
2020-11-23 15:10:00,63.69,63.71,63.64,63.64,210143.0,55.0348,55.0521,54.9916,54.9916,210143.0
2020-11-23 15:20:00,63.65,63.66,63.57,63.62,271675.0,55.0003,55.0089,54.9311,54.9743,271675.0
2020-11-23 15:30:00,63.62,63.65,63.56,63.56,165429.0,54.9743,55.0003,54.9225,54.9225,165429.0
2020-11-23 15:40:00,63.56,63.67,63.54,63.62,408168.0,54.9225,55.0175,54.9052,54.9743,408168.0
2020-11-23 15:50:00,63.62,63.72,63.48,63.57,898872.0,54.9743,55.0608,54.8534,54.9311,898872.0
2020-11-24 09:30:00,64.06,64.2,63.81,63.97,429048.0,55.3546,55.4755,55.1385,55.2768,429048.0
2020-11-24 09:40:00,63.97,64.02,63.91,63.98,302185.0,55.2768,55.32,55.2249,55.2854,302185.0
2020-11-24 09:50:00,63.98,64.0,63.85,63.97,273482.0,55.2854,55.3027,55.1731,55.2768,273482.0
2020-11-24 10:00:00,63.96,64.05,63.89,63.92,396931.0,55.2681,55.3459,55.2077,55.2336,396931.0
2020-11-24 10:10:00,63.92,64.04,63.8,63.84,418353.0,55.2336,55.3373,55.1299,55.1644,418353.0
2020-11-24 10:20:00,63.84,64.09,63.83,63.94,233203.0,55.1644,55.3805,55.1558,55.2509,233203.0
2020-11-24 10:30:00,63.94,63.95,63.83,63.85,217986.0,55.2509,55.2595,55.1558,55.1731,217986.0
2020-11-24 10:40:00,63.85,63.94,63.82,63.87,272182.0,55.1731,55.2509,55.1472,55.1904,272182.0
2020-11-24 10:50:00,63.86,63.89,63.74,63.78,203784.0,55.1817,55.2077,55.078,55.1126,203784.0
2020-11-24 11:00:00,63.78,63.94,63.77,63.87,161867.0,55.1126,55.2509,55.104,55.1904,161867.0
2020-11-24 11:10:00,63.86,64.03,63.74,64.02,700473.0,55.1817,55.3286,55.078,55.32,700473.0
2020-11-24 11:20:00,64.03,64.2,64.03,64.14,216450.0,55.3286,55.4755,55.3286,55.4237,216450.0
2020-11-24 11:30:00,64.14,64.25,64.08,64.13,235411.0,55.4237,55.5187,55.3718,55.415,235411.0
2020-11-24 11:40:00,64.13,64.28,64.09,64.24,218982.0,55.415,55.5447,55.3805,55.5101,218982.0
2020-11-24 11:50:00,64.24,64.39,64.21,64.25,193972.0,55.5101,55.6397,55.4842,55.5187,193972.0
2020-11-24 12:00:00,64.26,64.32,64.23,64.26,143402.0,55.5274,55.5792,55.5014,55.5274,143402.0
2020-11-24 12:10:00,64.26,64.28,64.21,64.23,103666.0,55.5274,55.5447,55.4842,55.5014,103666.0
2020-11-24 12:20:00,64.23,64.23,64.07,64.12,237135.0,55.5014,55.5014,55.3632,55.4064,237135.0
2020-11-24 12:30:00,64.11,64.24,64.07,64.19,217615.0,55.3978,55.5101,55.3632,55.4669,217615.0
2020-11-24 12:40:00,64.19,64.2,64.05,64.08,229493.0,55.4669,55.4755,55.3459,55.3718,229493.0
2020-11-24 12:50:00,64.08,64.18,64.08,64.14,105046.0,55.3718,55.4582,55.3718,55.4237,105046.0
2020-11-24 13:00:00,64.14,64.25,64.14,64.21,171707.0,55.4237,55.5187,55.4237,55.4842,171707.0
2020-11-24 13:10:00,64.21,64.27,64.17,64.27,151177.0,55.4842,55.536,55.4496,55.536,151177.0
2020-11-24 13:20:00,64.26,64.27,64.07,64.12,236870.0,55.5274,55.536,55.3632,55.4064,236870.0
2020-11-24 13:30:00,64.12,64.19,64.1,64.11,119191.0,55.4064,55.4669,55.3891,55.3978,119191.0
2020-11-24 13:40:00,64.11,64.37,64.1,64.12,213878.0,55.3978,55.6224,55.3891,55.4064,213878.0
2020-11-24 13:50:00,64.12,64.14,64.1,64.12,129779.0,55.4064,55.4237,55.3891,55.4064,129779.0
2020-11-24 14:00:00,64.13,64.25,64.11,64.23,123519.0,55.415,55.5187,55.3978,55.5014,123519.0
2020-11-24 14:10:00,64.22,64.25,64.13,64.16,136280.0,55.4928,55.5187,55.415,55.441,136280.0
2020-11-24 14:20:00,64.16,64.18,64.1,64.14,196361.0,55.441,55.4582,55.3891,55.4237,196361.0
2020-11-24 14:30:00,64.14,64.29,64.09,64.26,220076.0,55.4237,55.5533,55.3805,55.5274,220076.0
2020-11-24 14:40:00,64.25,64.29,64.15,64.15,200356.0,55.5187,55.5533,55.4323,55.4323,200356.0
2020-11-24 14:50:00,64.15,64.22,64.14,64.21,148471.0,55.4323,55.4928,55.4237,55.4842,148471.0
2020-11-24 15:00:00,64.21,64.26,64.16,64.19,221436.0,55.4842,55.5274,55.441,55.4669,221436.0
2020-11-24 15:10:00,64.19,64.25,64.16,64.2,178194.0,55.4669,55.5187,55.441,55.4755,178194.0
2020-11-24 15:20:00,64.19,64.35,64.19,64.27,271842.0,55.4669,55.6051,55.4669,55.536,271842.0
2020-11-24 15:30:00,64.26,64.3,64.23,64.26,444533.0,55.5274,55.5619,55.5014,55.5274,444533.0
2020-11-24 15:40:00,64.26,64.26,64.12,64.17,441592.0,55.5274,55.5274,55.4064,55.4496,441592.0
2020-11-24 15:50:00,64.16,64.3,64.14,64.23,925979.0,55.441,55.5619,55.4237,55.5014,925979.0
2020-11-25 09:30:00,64.15,64.38,64.11,64.17,312585.0,55.4323,55.6311,55.3978,55.4496,312585.0
2020-11-25 09:40:00,64.18,64.29,64.12,64.25,208580.0,55.4582,55.5533,55.4064,55.5187,208580.0
2020-11-25 09:50:00,64.26,64.4,64.24,64.25,231359.0,55.5274,55.6483,55.5101,55.5187,231359.0
2020-11-25 10:00:00,64.25,64.35,64.18,64.21,226323.0,55.5187,55.6051,55.4582,55.4842,226323.0
2020-11-25 10:10:00,64.23,64.34,64.19,64.2,191069.0,55.5014,55.5965,55.4669,55.4755,191069.0
2020-11-25 10:20:00,64.21,64.25,64.05,64.09,294309.0,55.4842,55.5187,55.3459,55.3805,294309.0
2020-11-25 10:30:00,64.08,64.13,63.97,63.97,215938.0,55.3718,55.415,55.2768,55.2768,215938.0
2020-11-25 10:40:00,63.97,64.01,63.74,63.75,387802.0,55.2768,55.3113,55.078,55.0867,387802.0
2020-11-25 10:50:00,63.75,63.79,63.66,63.67,403118.0,55.0867,55.1212,55.0089,55.0175,403118.0
2020-11-25 11:00:00,63.67,63.8,63.59,63.77,287478.0,55.0175,55.1299,54.9484,55.104,287478.0
2020-11-25 11:10:00,63.77,63.79,63.68,63.7,112299.0,55.104,55.1212,55.0262,55.0435,112299.0
2020-11-25 11:20:00,63.7,63.83,63.65,63.81,242190.0,55.0435,55.1558,55.0003,55.1385,242190.0
2020-11-25 11:30:00,63.8,64.02,63.78,63.98,161619.0,55.1299,55.32,55.1126,55.2854,161619.0
2020-11-25 11:40:00,63.97,64.0,63.87,63.92,203781.0,55.2768,55.3027,55.1904,55.2336,203781.0
2020-11-25 11:50:00,63.91,63.98,63.88,63.93,92036.0,55.2249,55.2854,55.199,55.2422,92036.0
2020-11-25 12:00:00,63.95,64.06,63.94,64.01,146485.0,55.2595,55.3546,55.2509,55.3113,146485.0
2020-11-25 12:10:00,64.03,64.07,63.98,64.01,104094.0,55.3286,55.3632,55.2854,55.3113,104094.0
2020-11-25 12:20:00,64.01,64.05,63.87,63.87,163045.0,55.3113,55.3459,55.1904,55.1904,163045.0
2020-11-25 12:30:00,63.87,63.99,63.86,63.92,97743.0,55.1904,55.2941,55.1817,55.2336,97743.0
2020-11-25 12:40:00,63.92,63.96,63.86,63.87,209413.0,55.2336,55.2681,55.1817,55.1904,209413.0
2020-11-25 12:50:00,63.87,63.97,63.84,63.96,138113.0,55.1904,55.2768,55.1644,55.2681,138113.0
2020-11-25 13:00:00,63.97,63.97,63.91,63.93,104926.0,55.2768,55.2768,55.2249,55.2422,104926.0
2020-11-25 13:10:00,63.93,63.96,63.88,63.93,57904.0,55.2422,55.2681,55.199,55.2422,57904.0
2020-11-25 13:20:00,63.93,63.98,63.9,63.98,62471.0,55.2422,55.2854,55.2163,55.2854,62471.0
2020-11-25 13:30:00,63.98,64.03,63.95,63.99,69543.0,55.2854,55.3286,55.2595,55.2941,69543.0
2020-11-25 13:40:00,63.99,64.02,63.95,63.98,49519.0,55.2941,55.32,55.2595,55.2854,49519.0
2020-11-25 13:50:00,63.97,64.08,63.96,64.05,103617.0,55.2768,55.3718,55.2681,55.3459,103617.0
2020-11-25 14:00:00,64.05,64.12,64.01,64.08,168530.0,55.3459,55.4064,55.3113,55.3718,168530.0
2020-11-25 14:10:00,64.09,64.1,64.04,64.04,78003.0,55.3805,55.3891,55.3373,55.3373,78003.0
2020-11-25 14:20:00,64.04,64.15,64.01,64.1,137389.0,55.3373,55.4323,55.3113,55.3891,137389.0
2020-11-25 14:30:00,64.11,64.16,63.97,63.99,109276.0,55.3978,55.441,55.2768,55.2941,109276.0
2020-11-25 14:40:00,63.99,64.04,63.93,63.97,142359.0,55.2941,55.3373,55.2422,55.2768,142359.0
2020-11-25 14:50:00,63.96,64.03,63.92,63.97,200599.0,55.2681,55.3286,55.2336,55.2768,200599.0
2020-11-25 15:00:00,63.97,64.13,63.97,64.13,187163.0,55.2768,55.415,55.2768,55.415,187163.0
2020-11-25 15:10:00,64.13,64.16,64.11,64.14,187722.0,55.415,55.441,55.3978,55.4237,187722.0
2020-11-25 15:20:00,64.14,64.21,64.09,64.19,262168.0,55.4237,55.4842,55.3805,55.4669,262168.0
2020-11-25 15:30:00,64.18,64.28,64.18,64.2,341286.0,55.4582,55.5447,55.4582,55.4755,341286.0
2020-11-25 15:40:00,64.2,64.31,64.2,64.24,686875.0,55.4755,55.5706,55.4755,55.5101,686875.0
2020-11-25 15:50:00,64.24,64.42,64.17,64.36,1964067.0,55.5101,55.6656,55.4496,55.6138,1964067.0
2020-11-27 09:30:00,64.38,64.44,63.85,63.87,595497.0,55.6311,55.6829,55.1731,55.1904,595497.0
2020-11-27 09:40:00,63.88,64.02,63.84,63.93,432650.0,55.199,55.32,55.1644,55.2422,432650.0
2020-11-27 09:50:00,63.92,64.01,63.89,63.91,270819.0,55.2336,55.3113,55.2077,55.2249,270819.0
2020-11-27 10:00:00,63.91,64.11,63.88,63.92,204405.0,55.2249,55.3978,55.199,55.2336,204405.0
2020-11-27 10:10:00,63.91,63.96,63.85,63.9,189289.0,55.2249,55.2681,55.1731,55.2163,189289.0
2020-11-27 10:20:00,63.9,63.91,63.75,63.79,254062.0,55.2163,55.2249,55.0867,55.1212,254062.0
2020-11-27 10:30:00,63.79,63.9,63.75,63.79,198349.0,55.1212,55.2163,55.0867,55.1212,198349.0
2020-11-27 10:40:00,63.8,63.84,63.74,63.82,206738.0,55.1299,55.1644,55.078,55.1472,206738.0
2020-11-27 10:50:00,63.81,63.83,63.65,63.66,259757.0,55.1385,55.1558,55.0003,55.0089,259757.0
2020-11-27 11:00:00,63.65,63.69,63.61,63.64,201902.0,55.0003,55.0348,54.9657,54.9916,201902.0
2020-11-27 11:10:00,63.64,63.65,63.54,63.6,386230.0,54.9916,55.0003,54.9052,54.9571,386230.0
2020-11-27 11:20:00,63.61,63.66,63.58,63.62,163274.0,54.9657,55.0089,54.9398,54.9743,163274.0
2020-11-27 11:30:00,63.63,63.68,63.54,63.65,185027.0,54.983,55.0262,54.9052,55.0003,185027.0
2020-11-27 11:40:00,63.65,63.79,63.64,63.71,236955.0,55.0003,55.1212,54.9916,55.0521,236955.0
2020-11-27 11:50:00,63.71,63.72,63.59,63.61,119182.0,55.0521,55.0608,54.9484,54.9657,119182.0
2020-11-27 12:00:00,63.61,63.67,63.53,63.57,130555.0,54.9657,55.0175,54.8966,54.9311,130555.0
2020-11-27 12:10:00,63.58,63.61,63.52,63.59,95319.0,54.9398,54.9657,54.8879,54.9484,95319.0
2020-11-27 12:20:00,63.58,63.61,63.5,63.51,252270.0,54.9398,54.9657,54.8707,54.8793,252270.0
2020-11-27 12:30:00,63.52,63.68,63.5,63.67,223943.0,54.8879,55.0262,54.8707,55.0175,223943.0
2020-11-27 12:40:00,63.67,63.77,63.66,63.74,214690.0,55.0175,55.104,55.0089,55.078,214690.0
2020-11-27 12:50:00,63.74,63.8,63.65,63.77,444516.0,55.078,55.1299,55.0003,55.104,444516.0
2020-11-30 09:30:00,63.58,63.62,63.35,63.39,316920.0,54.9398,54.9743,54.741,54.7756,316920.0
2020-11-30 09:40:00,63.39,63.52,63.36,63.44,272714.0,54.7756,54.8879,54.7497,54.8188,272714.0
2020-11-30 09:50:00,63.44,63.57,63.43,63.43,205654.0,54.8188,54.9311,54.8102,54.8102,205654.0
2020-11-30 10:00:00,63.44,63.62,63.39,63.57,229924.0,54.8188,54.9743,54.7756,54.9311,229924.0
2020-11-30 10:10:00,63.58,63.59,63.43,63.47,228679.0,54.9398,54.9484,54.8102,54.8447,228679.0
2020-11-30 10:20:00,63.47,63.48,63.37,63.41,155130.0,54.8447,54.8534,54.7583,54.7929,155130.0
2020-11-30 10:30:00,63.4,63.49,63.31,63.39,177056.0,54.7842,54.862,54.7065,54.7756,177056.0
2020-11-30 10:40:00,63.38,63.45,63.31,63.43,293542.0,54.767,54.8274,54.7065,54.8102,293542.0
2020-11-30 10:50:00,63.43,63.47,63.37,63.39,202398.0,54.8102,54.8447,54.7583,54.7756,202398.0
2020-11-30 11:00:00,63.39,63.39,63.26,63.26,203302.0,54.7756,54.7756,54.6633,54.6633,203302.0
2020-11-30 11:10:00,63.25,63.27,62.99,62.99,225117.0,54.6546,54.6719,54.43,54.43,225117.0
2020-11-30 11:20:00,62.99,63.08,62.99,63.02,222016.0,54.43,54.5077,54.43,54.4559,222016.0
2020-11-30 11:30:00,63.01,63.06,62.92,62.95,223537.0,54.4472,54.4904,54.3695,54.3954,223537.0
2020-11-30 11:40:00,62.96,62.97,62.84,62.85,172934.0,54.404,54.4127,54.3003,54.309,172934.0
2020-11-30 11:50:00,62.86,62.96,62.84,62.85,167944.0,54.3176,54.404,54.3003,54.309,167944.0
2020-11-30 12:00:00,62.84,62.99,62.83,62.97,138316.0,54.3003,54.43,54.2917,54.4127,138316.0
2020-11-30 12:10:00,62.97,63.0,62.94,62.95,119669.0,54.4127,54.4386,54.3868,54.3954,119669.0
2020-11-30 12:20:00,62.95,63.11,62.94,63.04,115162.0,54.3954,54.5337,54.3868,54.4732,115162.0
2020-11-30 12:30:00,63.04,63.04,62.98,63.03,93645.0,54.4732,54.4732,54.4213,54.4645,93645.0
2020-11-30 12:40:00,63.03,63.18,63.02,63.15,84770.0,54.4645,54.5941,54.4559,54.5682,84770.0
2020-11-30 12:50:00,63.15,63.16,63.11,63.11,115284.0,54.5682,54.5769,54.5337,54.5337,115284.0
2020-11-30 13:00:00,63.11,63.13,62.98,63.06,72562.0,54.5337,54.5509,54.4213,54.4904,72562.0
2020-11-30 13:10:00,63.06,63.09,63.03,63.07,67515.0,54.4904,54.5164,54.4645,54.4991,67515.0
2020-11-30 13:20:00,63.07,63.1,63.03,63.03,74725.0,54.4991,54.525,54.4645,54.4645,74725.0
2020-11-30 13:30:00,63.03,63.04,62.9,62.95,183750.0,54.4645,54.4732,54.3522,54.3954,183750.0
2020-11-30 13:40:00,62.95,62.96,62.86,62.87,174005.0,54.3954,54.404,54.3176,54.3263,174005.0
2020-11-30 13:50:00,62.88,62.91,62.75,62.76,137569.0,54.3349,54.3608,54.2226,54.2312,137569.0
2020-11-30 14:00:00,62.76,62.76,62.6,62.6,194692.0,54.2312,54.2312,54.093,54.093,194692.0
2020-11-30 14:10:00,62.6,62.73,62.59,62.72,164901.0,54.093,54.2053,54.0843,54.1966,164901.0
2020-11-30 14:20:00,62.71,62.75,62.68,62.74,92722.0,54.188,54.2226,54.1621,54.2139,92722.0
2020-11-30 14:30:00,62.75,62.77,62.64,62.66,151686.0,54.2226,54.2399,54.1275,54.1448,151686.0
2020-11-30 14:40:00,62.65,62.71,62.64,62.66,103319.0,54.1362,54.188,54.1275,54.1448,103319.0
2020-11-30 14:50:00,62.67,62.91,62.65,62.9,238570.0,54.1534,54.3608,54.1362,54.3522,238570.0
2020-11-30 15:00:00,62.92,62.93,62.75,62.77,267648.0,54.3695,54.3781,54.2226,54.2399,267648.0
2020-11-30 15:10:00,62.76,62.79,62.7,62.76,340038.0,54.2312,54.2571,54.1794,54.2312,340038.0
2020-11-30 15:20:00,62.75,62.79,62.71,62.73,126188.0,54.2226,54.2571,54.188,54.2053,126188.0
2020-11-30 15:30:00,62.73,62.82,62.7,62.72,502205.0,54.2053,54.2831,54.1794,54.1966,502205.0
2020-11-30 15:40:00,62.71,62.74,62.64,62.74,538263.0,54.188,54.2139,54.1275,54.2139,538263.0
2020-11-30 15:50:00,62.73,62.87,62.7,62.84,1770413.0,54.2053,54.3263,54.1794,54.3003,1770413.0
2020-12-01 09:30:00,63.31,63.57,63.24,63.53,694258.0,54.7065,54.9311,54.646,54.8966,694258.0
2020-12-01 09:40:00,63.53,63.69,63.47,63.67,418835.0,54.8966,55.0348,54.8447,55.0175,418835.0
2020-12-01 09:50:00,63.67,63.89,63.61,63.62,560736.0,55.0175,55.2077,54.9657,54.9743,560736.0
2020-12-01 10:00:00,63.63,63.72,63.49,63.6,221643.0,54.983,55.0608,54.862,54.9571,221643.0
2020-12-01 10:10:00,63.59,63.64,63.42,63.6,702086.0,54.9484,54.9916,54.8015,54.9571,702086.0
2020-12-01 10:20:00,63.6,63.82,63.54,63.79,1055745.0,54.9571,55.1472,54.9052,55.1212,1055745.0
2020-12-01 10:30:00,63.78,63.86,63.75,63.85,243133.0,55.1126,55.1817,55.0867,55.1731,243133.0
2020-12-01 10:40:00,63.84,63.9,63.77,63.83,267467.0,55.1644,55.2163,55.104,55.1558,267467.0
2020-12-01 10:50:00,63.84,64.08,63.81,64.06,451596.0,55.1644,55.3718,55.1385,55.3546,451596.0
2020-12-01 11:00:00,64.08,64.17,63.83,64.01,350697.0,55.3718,55.4496,55.1558,55.3113,350697.0
2020-12-01 11:10:00,64.01,64.07,63.96,63.99,554564.0,55.3113,55.3632,55.2681,55.2941,554564.0
2020-12-01 11:20:00,64.0,64.01,63.83,63.86,249377.0,55.3027,55.3113,55.1558,55.1817,249377.0
2020-12-01 11:30:00,63.87,64.04,63.83,64.02,279338.0,55.1904,55.3373,55.1558,55.32,279338.0
2020-12-01 11:40:00,64.02,64.07,63.89,63.91,148194.0,55.32,55.3632,55.2077,55.2249,148194.0
2020-12-01 11:50:00,63.91,63.91,63.82,63.88,157104.0,55.2249,55.2249,55.1472,55.199,157104.0
2020-12-01 12:00:00,63.87,64.0,63.82,63.99,178184.0,55.1904,55.3027,55.1472,55.2941,178184.0
2020-12-01 12:10:00,63.98,63.99,63.73,63.76,373313.0,55.2854,55.2941,55.0694,55.0953,373313.0
2020-12-01 12:20:00,63.76,63.77,63.67,63.68,160950.0,55.0953,55.104,55.0175,55.0262,160950.0
2020-12-01 12:30:00,63.68,63.75,63.57,63.57,282285.0,55.0262,55.0867,54.9311,54.9311,282285.0
2020-12-01 12:40:00,63.57,63.67,63.55,63.59,191342.0,54.9311,55.0175,54.9139,54.9484,191342.0
2020-12-01 12:50:00,63.58,63.59,63.44,63.48,106514.0,54.9398,54.9484,54.8188,54.8534,106514.0
2020-12-01 13:00:00,63.48,63.53,63.43,63.45,119603.0,54.8534,54.8966,54.8102,54.8274,119603.0
2020-12-01 13:10:00,63.45,63.55,63.43,63.51,121074.0,54.8274,54.9139,54.8102,54.8793,121074.0
2020-12-01 13:20:00,63.51,63.61,63.5,63.59,140877.0,54.8793,54.9657,54.8707,54.9484,140877.0
2020-12-01 13:30:00,63.6,63.67,63.56,63.6,161996.0,54.9571,55.0175,54.9225,54.9571,161996.0
2020-12-01 13:40:00,63.6,63.63,63.49,63.54,167200.0,54.9571,54.983,54.862,54.9052,167200.0
2020-12-01 13:50:00,63.53,63.56,63.45,63.55,183148.0,54.8966,54.9225,54.8274,54.9139,183148.0
2020-12-01 14:00:00,63.54,63.57,63.49,63.51,235761.0,54.9052,54.9311,54.862,54.8793,235761.0
2020-12-01 14:10:00,63.51,63.52,63.42,63.44,256631.0,54.8793,54.8879,54.8015,54.8188,256631.0
2020-12-01 14:20:00,63.43,63.48,63.33,63.47,236272.0,54.8102,54.8534,54.7238,54.8447,236272.0
2020-12-01 14:30:00,63.48,63.53,63.43,63.51,222120.0,54.8534,54.8966,54.8102,54.8793,222120.0
2020-12-01 14:40:00,63.51,63.62,63.43,63.62,651862.0,54.8793,54.9743,54.8102,54.9743,651862.0
2020-12-01 14:50:00,63.61,63.65,63.53,63.56,386748.0,54.9657,55.0003,54.8966,54.9225,386748.0
2020-12-01 15:00:00,63.57,63.58,63.38,63.41,245411.0,54.9311,54.9398,54.767,54.7929,245411.0
2020-12-01 15:10:00,63.41,63.47,63.4,63.41,254801.0,54.7929,54.8447,54.7842,54.7929,254801.0
2020-12-01 15:20:00,63.41,63.56,63.41,63.55,339368.0,54.7929,54.9225,54.7929,54.9139,339368.0
2020-12-01 15:30:00,63.54,63.6,63.51,63.52,282408.0,54.9052,54.9571,54.8793,54.8879,282408.0
2020-12-01 15:40:00,63.51,63.56,63.48,63.54,461242.0,54.8793,54.9225,54.8534,54.9052,461242.0
2020-12-01 15:50:00,63.53,63.56,63.24,63.3,1506746.0,54.8966,54.9225,54.646,54.6978,1506746.0
2020-12-02 09:30:00,62.98,63.12,62.88,62.9,1252440.0,54.4213,54.5423,54.3349,54.3522,1252440.0
2020-12-02 09:40:00,62.89,62.99,62.76,62.95,329499.0,54.3435,54.43,54.2312,54.3954,329499.0
2020-12-02 09:50:00,62.95,63.22,62.95,63.05,254897.0,54.3954,54.6287,54.3954,54.4818,254897.0
2020-12-02 10:00:00,63.07,63.12,62.94,62.98,428061.0,54.4991,54.5423,54.3868,54.4213,428061.0
2020-12-02 10:10:00,62.98,62.98,62.74,62.75,253013.0,54.4213,54.4213,54.2139,54.2226,253013.0
2020-12-02 10:20:00,62.74,62.79,62.58,62.79,275142.0,54.2139,54.2571,54.0757,54.2571,275142.0
2020-12-02 10:30:00,62.79,62.87,62.73,62.85,162976.0,54.2571,54.3263,54.2053,54.309,162976.0
2020-12-02 10:40:00,62.84,62.99,62.82,62.94,153905.0,54.3003,54.43,54.2831,54.3868,153905.0
2020-12-02 10:50:00,62.94,63.04,62.89,62.92,180605.0,54.3868,54.4732,54.3435,54.3695,180605.0
2020-12-02 11:00:00,62.93,63.07,62.92,62.95,142444.0,54.3781,54.4991,54.3695,54.3954,142444.0
2020-12-02 11:10:00,62.95,62.97,62.9,62.94,201285.0,54.3954,54.4127,54.3522,54.3868,201285.0
2020-12-02 11:20:00,62.94,63.01,62.92,63.0,108794.0,54.3868,54.4472,54.3695,54.4386,108794.0
2020-12-02 11:30:00,62.99,63.03,62.94,63.0,115430.0,54.43,54.4645,54.3868,54.4386,115430.0
2020-12-02 11:40:00,62.99,63.06,62.91,62.93,125833.0,54.43,54.4904,54.3608,54.3781,125833.0
2020-12-02 11:50:00,62.93,62.96,62.8,62.8,111244.0,54.3781,54.404,54.2658,54.2658,111244.0
2020-12-02 12:00:00,62.8,62.82,62.67,62.7,202625.0,54.2658,54.2831,54.1534,54.1794,202625.0
2020-12-02 12:10:00,62.71,62.77,62.69,62.76,117798.0,54.188,54.2399,54.1707,54.2312,117798.0
2020-12-02 12:20:00,62.76,62.88,62.75,62.86,156513.0,54.2312,54.3349,54.2226,54.3176,156513.0
2020-12-02 12:30:00,62.85,62.85,62.78,62.83,106711.0,54.309,54.309,54.2485,54.2917,106711.0
2020-12-02 12:40:00,62.83,62.92,62.8,62.9,119569.0,54.2917,54.3695,54.2658,54.3522,119569.0
2020-12-02 12:50:00,62.9,63.01,62.88,62.97,191644.0,54.3522,54.4472,54.3349,54.4127,191644.0
2020-12-02 13:00:00,62.97,63.0,62.92,62.96,163259.0,54.4127,54.4386,54.3695,54.404,163259.0
2020-12-02 13:10:00,62.96,62.99,62.91,62.98,261709.0,54.404,54.43,54.3608,54.4213,261709.0
2020-12-02 13:20:00,62.99,63.06,62.97,63.04,341981.0,54.43,54.4904,54.4127,54.4732,341981.0
2020-12-02 13:30:00,63.05,63.2,63.04,63.18,225110.0,54.4818,54.6114,54.4732,54.5941,225110.0
2020-12-02 13:40:00,63.18,63.21,63.11,63.14,351497.0,54.5941,54.6201,54.5337,54.5596,351497.0
2020-12-02 13:50:00,63.14,63.23,63.11,63.2,318522.0,54.5596,54.6373,54.5337,54.6114,318522.0
2020-12-02 14:00:00,63.2,63.26,63.19,63.23,246070.0,54.6114,54.6633,54.6028,54.6373,246070.0
2020-12-02 14:10:00,63.23,63.3,63.19,63.27,328063.0,54.6373,54.6978,54.6028,54.6719,328063.0
2020-12-02 14:20:00,63.26,63.32,63.25,63.29,228085.0,54.6633,54.7151,54.6546,54.6892,228085.0
2020-12-02 14:30:00,63.28,63.4,63.28,63.34,115558.0,54.6805,54.7842,54.6805,54.7324,115558.0
2020-12-02 14:40:00,63.34,63.36,63.3,63.3,104543.0,54.7324,54.7497,54.6978,54.6978,104543.0
2020-12-02 14:50:00,63.31,63.32,63.23,63.24,397568.0,54.7065,54.7151,54.6373,54.646,397568.0
2020-12-02 15:00:00,63.24,63.38,63.2,63.35,219993.0,54.646,54.767,54.6114,54.741,219993.0
2020-12-02 15:10:00,63.35,63.43,63.34,63.4,134545.0,54.741,54.8102,54.7324,54.7842,134545.0
2020-12-02 15:20:00,63.4,63.4,63.24,63.32,182052.0,54.7842,54.7842,54.646,54.7151,182052.0
2020-12-02 15:30:00,63.32,63.48,63.31,63.46,512250.0,54.7151,54.8534,54.7065,54.8361,512250.0
2020-12-02 15:40:00,63.46,63.67,63.45,63.65,927902.0,54.8361,55.0175,54.8274,55.0003,927902.0
2020-12-02 15:50:00,63.65,63.73,63.61,63.7,1367732.0,55.0003,55.0694,54.9657,55.0435,1367732.0
2020-12-03 09:30:00,63.6,63.6,63.29,63.34,299732.0,54.9571,54.9571,54.6892,54.7324,299732.0
2020-12-03 09:40:00,63.35,63.5,63.32,63.35,170788.0,54.741,54.8707,54.7151,54.741,170788.0
2020-12-03 09:50:00,63.34,63.35,63.18,63.2,598421.0,54.7324,54.741,54.5941,54.6114,598421.0
2020-12-03 10:00:00,63.19,63.3,63.04,63.05,227192.0,54.6028,54.6978,54.4732,54.4818,227192.0
2020-12-03 10:10:00,63.05,63.15,63.0,63.15,277696.0,54.4818,54.5682,54.4386,54.5682,277696.0
2020-12-03 10:20:00,63.16,63.33,63.12,63.15,366224.0,54.5769,54.7238,54.5423,54.5682,366224.0
2020-12-03 10:30:00,63.15,63.32,63.1,63.28,168233.0,54.5682,54.7151,54.525,54.6805,168233.0
2020-12-03 10:40:00,63.28,63.4,63.25,63.38,130075.0,54.6805,54.7842,54.6546,54.767,130075.0
2020-12-03 10:50:00,63.38,63.52,63.38,63.5,96055.0,54.767,54.8879,54.767,54.8707,96055.0
2020-12-03 11:00:00,63.51,63.53,63.48,63.51,123336.0,54.8793,54.8966,54.8534,54.8793,123336.0
2020-12-03 11:10:00,63.5,63.66,63.49,63.64,111104.0,54.8707,55.0089,54.862,54.9916,111104.0
2020-12-03 11:20:00,63.65,63.65,63.52,63.55,88036.0,55.0003,55.0003,54.8879,54.9139,88036.0
2020-12-03 11:30:00,63.55,63.63,63.53,63.57,76860.0,54.9139,54.983,54.8966,54.9311,76860.0
2020-12-03 11:40:00,63.56,63.59,63.44,63.44,106543.0,54.9225,54.9484,54.8188,54.8188,106543.0
2020-12-03 11:50:00,63.44,63.45,63.31,63.32,114536.0,54.8188,54.8274,54.7065,54.7151,114536.0
2020-12-03 12:00:00,63.32,63.4,63.26,63.28,230500.0,54.7151,54.7842,54.6633,54.6805,230500.0
2020-12-03 12:10:00,63.29,63.3,63.13,63.19,83509.0,54.6892,54.6978,54.5509,54.6028,83509.0
2020-12-03 12:20:00,63.18,63.28,63.15,63.26,59010.0,54.5941,54.6805,54.5682,54.6633,59010.0
2020-12-03 12:30:00,63.25,63.28,63.21,63.23,108189.0,54.6546,54.6805,54.6201,54.6373,108189.0
2020-12-03 12:40:00,63.23,63.24,63.15,63.16,78133.0,54.6373,54.646,54.5682,54.5769,78133.0
2020-12-03 12:50:00,63.16,63.24,63.11,63.23,149941.0,54.5769,54.646,54.5337,54.6373,149941.0
2020-12-03 13:00:00,63.22,63.3,63.19,63.22,148415.0,54.6287,54.6978,54.6028,54.6287,148415.0
2020-12-03 13:10:00,63.22,63.23,63.17,63.2,83815.0,54.6287,54.6373,54.5855,54.6114,83815.0
2020-12-03 13:20:00,63.2,63.2,63.13,63.18,80171.0,54.6114,54.6114,54.5509,54.5941,80171.0
2020-12-03 13:30:00,63.17,63.19,63.13,63.17,64757.0,54.5855,54.6028,54.5509,54.5855,64757.0
2020-12-03 13:40:00,63.17,63.24,63.14,63.21,74904.0,54.5855,54.646,54.5596,54.6201,74904.0
2020-12-03 13:50:00,63.21,63.21,63.1,63.12,92219.0,54.6201,54.6201,54.525,54.5423,92219.0
2020-12-03 14:00:00,63.12,63.2,63.11,63.15,87943.0,54.5423,54.6114,54.5337,54.5682,87943.0
2020-12-03 14:10:00,63.15,63.16,63.09,63.14,65292.0,54.5682,54.5769,54.5164,54.5596,65292.0
2020-12-03 14:20:00,63.14,63.15,63.09,63.12,109135.0,54.5596,54.5682,54.5164,54.5423,109135.0
2020-12-03 14:30:00,63.12,63.24,63.1,63.21,68619.0,54.5423,54.646,54.525,54.6201,68619.0
2020-12-03 14:40:00,63.2,63.24,63.16,63.23,315880.0,54.6114,54.646,54.5769,54.6373,315880.0
2020-12-03 14:50:00,63.23,63.26,63.19,63.22,341499.0,54.6373,54.6633,54.6028,54.6287,341499.0
2020-12-03 15:00:00,63.22,63.22,63.14,63.17,87516.0,54.6287,54.6287,54.5596,54.5855,87516.0
2020-12-03 15:10:00,63.17,63.26,63.16,63.25,149491.0,54.5855,54.6633,54.5769,54.6546,149491.0
2020-12-03 15:20:00,63.24,63.34,63.23,63.33,169710.0,54.646,54.7324,54.6373,54.7238,169710.0
2020-12-03 15:30:00,63.33,63.38,63.07,63.09,315409.0,54.7238,54.767,54.4991,54.5164,315409.0
2020-12-03 15:40:00,63.08,63.15,62.98,63.09,811672.0,54.5077,54.5682,54.4213,54.5164,811672.0
2020-12-03 15:50:00,63.07,63.09,62.87,63.04,1907865.0,54.4991,54.5164,54.3263,54.4732,1907865.0
2020-12-04 09:30:00,63.1,63.25,63.0,63.16,421895.0,54.525,54.6546,54.4386,54.5769,421895.0
2020-12-04 09:40:00,63.17,63.24,63.02,63.08,220122.0,54.5855,54.646,54.4559,54.5077,220122.0
2020-12-04 09:50:00,63.08,63.11,62.84,62.86,189288.0,54.5077,54.5337,54.3003,54.3176,189288.0
2020-12-04 10:00:00,62.85,62.99,62.81,62.97,241927.0,54.309,54.43,54.2744,54.4127,241927.0
2020-12-04 10:10:00,62.96,62.97,62.75,62.81,317678.0,54.404,54.4127,54.2226,54.2744,317678.0
2020-12-04 10:20:00,62.81,62.88,62.73,62.88,237546.0,54.2744,54.3349,54.2053,54.3349,237546.0
2020-12-04 10:30:00,62.87,62.95,62.79,62.94,245239.0,54.3263,54.3954,54.2571,54.3868,245239.0
2020-12-04 10:40:00,62.94,63.11,62.93,63.0,298880.0,54.3868,54.5337,54.3781,54.4386,298880.0
2020-12-04 10:50:00,63.01,63.05,62.97,62.98,119274.0,54.4472,54.4818,54.4127,54.4213,119274.0
2020-12-04 11:00:00,62.98,63.02,62.81,62.84,184639.0,54.4213,54.4559,54.2744,54.3003,184639.0
2020-12-04 11:10:00,62.84,62.85,62.74,62.76,190230.0,54.3003,54.309,54.2139,54.2312,190230.0
2020-12-04 11:20:00,62.77,62.77,62.65,62.69,124243.0,54.2399,54.2399,54.1362,54.1707,124243.0
2020-12-04 11:30:00,62.7,62.78,62.67,62.73,219297.0,54.1794,54.2485,54.1534,54.2053,219297.0
2020-12-04 11:40:00,62.72,62.73,62.6,62.64,119221.0,54.1966,54.2053,54.093,54.1275,119221.0
2020-12-04 11:50:00,62.63,62.71,62.6,62.63,134858.0,54.1189,54.188,54.093,54.1189,134858.0
2020-12-04 12:00:00,62.63,62.7,62.61,62.64,77633.0,54.1189,54.1794,54.1016,54.1275,77633.0
2020-12-04 12:10:00,62.65,62.65,62.56,62.57,108232.0,54.1362,54.1362,54.0584,54.067,108232.0
2020-12-04 12:20:00,62.56,62.57,62.49,62.57,99833.0,54.0584,54.067,53.9979,54.067,99833.0
2020-12-04 12:30:00,62.57,62.58,62.46,62.49,96979.0,54.067,54.0757,53.972,53.9979,96979.0
2020-12-04 12:40:00,62.49,62.5,62.42,62.45,85367.0,53.9979,54.0065,53.9374,53.9633,85367.0
2020-12-04 12:50:00,62.45,62.46,62.39,62.42,147897.0,53.9633,53.972,53.9115,53.9374,147897.0
2020-12-04 13:00:00,62.42,62.45,62.32,62.34,104510.0,53.9374,53.9633,53.851,53.8683,104510.0
2020-12-04 13:10:00,62.34,62.35,62.26,62.28,146690.0,53.8683,53.8769,53.7992,53.8164,146690.0
2020-12-04 13:20:00,62.28,62.29,62.22,62.23,72467.0,53.8164,53.8251,53.7646,53.7732,72467.0
2020-12-04 13:30:00,62.23,62.23,62.08,62.15,309268.0,53.7732,53.7732,53.6436,53.7041,309268.0
2020-12-04 13:40:00,62.14,62.15,62.06,62.06,175648.0,53.6955,53.7041,53.6263,53.6263,175648.0
2020-12-04 13:50:00,62.05,62.15,62.05,62.07,362224.0,53.6177,53.7041,53.6177,53.635,362224.0
2020-12-04 14:00:00,62.07,62.2,62.06,62.19,254550.0,53.635,53.7473,53.6263,53.7387,254550.0
2020-12-04 14:10:00,62.19,62.22,62.13,62.16,145802.0,53.7387,53.7646,53.6868,53.7128,145802.0
2020-12-04 14:20:00,62.16,62.19,62.11,62.14,141672.0,53.7128,53.7387,53.6695,53.6955,141672.0
2020-12-04 14:30:00,62.14,62.19,62.1,62.14,134112.0,53.6955,53.7387,53.6609,53.6955,134112.0
2020-12-04 14:40:00,62.14,62.27,62.13,62.23,146049.0,53.6955,53.8078,53.6868,53.7732,146049.0
2020-12-04 14:50:00,62.23,62.25,62.17,62.19,132620.0,53.7732,53.7905,53.7214,53.7387,132620.0
2020-12-04 15:00:00,62.19,62.26,62.18,62.22,199691.0,53.7387,53.7992,53.73,53.7646,199691.0
2020-12-04 15:10:00,62.22,62.23,62.14,62.19,179955.0,53.7646,53.7732,53.6955,53.7387,179955.0
2020-12-04 15:20:00,62.18,62.22,62.14,62.19,278404.0,53.73,53.7646,53.6955,53.7387,278404.0
2020-12-04 15:30:00,62.19,62.31,62.19,62.27,506463.0,53.7387,53.8424,53.7387,53.8078,506463.0
2020-12-04 15:40:00,62.26,62.39,62.23,62.35,790249.0,53.7992,53.9115,53.7732,53.8769,790249.0
2020-12-04 15:50:00,62.35,62.43,62.25,62.41,1862944.0,53.8769,53.9461,53.7905,53.9288,1862944.0
2020-12-07 09:30:00,62.2,62.38,62.11,62.37,214252.0,53.7473,53.9029,53.6695,53.8942,214252.0
2020-12-07 09:40:00,62.37,62.7,62.26,62.67,407681.0,53.8942,54.1794,53.7992,54.1534,407681.0
2020-12-07 09:50:00,62.67,62.8,62.63,62.79,403087.0,54.1534,54.2658,54.1189,54.2571,403087.0
2020-12-07 10:00:00,62.78,62.81,62.58,62.59,205560.0,54.2485,54.2744,54.0757,54.0843,205560.0
2020-12-07 10:10:00,62.59,62.75,62.57,62.69,100858.0,54.0843,54.2226,54.067,54.1707,100858.0
2020-12-07 10:20:00,62.69,62.91,62.66,62.88,249801.0,54.1707,54.3608,54.1448,54.3349,249801.0
2020-12-07 10:30:00,62.87,63.07,62.86,63.04,281470.0,54.3263,54.4991,54.3176,54.4732,281470.0
2020-12-07 10:40:00,63.04,63.04,62.91,62.96,177548.0,54.4732,54.4732,54.3608,54.404,177548.0
2020-12-07 10:50:00,62.95,62.96,62.87,62.94,76902.0,54.3954,54.404,54.3263,54.3868,76902.0
2020-12-07 11:00:00,62.94,63.05,62.91,62.93,78062.0,54.3868,54.4818,54.3608,54.3781,78062.0
2020-12-07 11:10:00,62.93,62.96,62.82,62.85,75546.0,54.3781,54.404,54.2831,54.309,75546.0
2020-12-07 11:20:00,62.85,62.93,62.81,62.89,164833.0,54.309,54.3781,54.2744,54.3435,164833.0
2020-12-07 11:30:00,62.89,62.96,62.84,62.93,221362.0,54.3435,54.404,54.3003,54.3781,221362.0
2020-12-07 11:40:00,62.94,62.94,62.76,62.77,118933.0,54.3868,54.3868,54.2312,54.2399,118933.0
2020-12-07 11:50:00,62.77,62.78,62.61,62.7,156299.0,54.2399,54.2485,54.1016,54.1794,156299.0
2020-12-07 12:00:00,62.69,62.85,62.65,62.81,141648.0,54.1707,54.309,54.1362,54.2744,141648.0
2020-12-07 12:10:00,62.82,62.93,62.81,62.91,91176.0,54.2831,54.3781,54.2744,54.3608,91176.0
2020-12-07 12:20:00,62.92,62.92,62.81,62.82,84775.0,54.3695,54.3695,54.2744,54.2831,84775.0
2020-12-07 12:30:00,62.81,62.83,62.75,62.82,52908.0,54.2744,54.2917,54.2226,54.2831,52908.0
2020-12-07 12:40:00,62.82,62.83,62.74,62.76,71173.0,54.2831,54.2917,54.2139,54.2312,71173.0
2020-12-07 12:50:00,62.75,62.76,62.68,62.71,80539.0,54.2226,54.2312,54.1621,54.188,80539.0
2020-12-07 13:00:00,62.71,62.73,62.64,62.66,56164.0,54.188,54.2053,54.1275,54.1448,56164.0
2020-12-07 13:10:00,62.66,62.66,62.56,62.61,367482.0,54.1448,54.1448,54.0584,54.1016,367482.0
2020-12-07 13:20:00,62.62,62.7,62.6,62.65,111308.0,54.1102,54.1794,54.093,54.1362,111308.0
2020-12-07 13:30:00,62.65,62.66,62.59,62.62,136076.0,54.1362,54.1448,54.0843,54.1102,136076.0
2020-12-07 13:40:00,62.61,62.67,62.54,62.64,170629.0,54.1016,54.1534,54.0411,54.1275,170629.0
2020-12-07 13:50:00,62.64,62.66,62.57,62.6,150324.0,54.1275,54.1448,54.067,54.093,150324.0
2020-12-07 14:00:00,62.6,62.61,62.49,62.61,196573.0,54.093,54.1016,53.9979,54.1016,196573.0
2020-12-07 14:10:00,62.62,62.62,62.49,62.5,135498.0,54.1102,54.1102,53.9979,54.0065,135498.0
2020-12-07 14:20:00,62.5,62.53,62.47,62.51,154170.0,54.0065,54.0325,53.9806,54.0152,154170.0
2020-12-07 14:30:00,62.51,62.58,62.51,62.56,91084.0,54.0152,54.0757,54.0152,54.0584,91084.0
2020-12-07 14:40:00,62.56,62.61,62.52,62.58,409227.0,54.0584,54.1016,54.0238,54.0757,409227.0
2020-12-07 14:50:00,62.58,62.63,62.56,62.58,122768.0,54.0757,54.1189,54.0584,54.0757,122768.0
2020-12-07 15:00:00,62.58,62.66,62.55,62.63,147238.0,54.0757,54.1448,54.0498,54.1189,147238.0
2020-12-07 15:10:00,62.63,62.64,62.59,62.61,121939.0,54.1189,54.1275,54.0843,54.1016,121939.0
2020-12-07 15:20:00,62.61,62.73,62.61,62.7,188719.0,54.1016,54.2053,54.1016,54.1794,188719.0
2020-12-07 15:30:00,62.71,62.75,62.6,62.61,340293.0,54.188,54.2226,54.093,54.1016,340293.0
2020-12-07 15:40:00,62.61,62.62,62.51,62.53,397046.0,54.1016,54.1102,54.0152,54.0325,397046.0
2020-12-07 15:50:00,62.54,62.79,62.53,62.76,928895.0,54.0411,54.2571,54.0325,54.2312,928895.0
2020-12-08 09:30:00,62.35,62.47,62.18,62.19,366745.0,53.8769,53.9806,53.73,53.7387,366745.0
2020-12-08 09:40:00,62.19,62.4,62.13,62.26,421583.0,53.7387,53.9201,53.6868,53.7992,421583.0
2020-12-08 09:50:00,62.26,62.26,62.09,62.14,281056.0,53.7992,53.7992,53.6523,53.6955,281056.0
2020-12-08 10:00:00,62.13,62.32,62.09,62.28,420989.0,53.6868,53.851,53.6523,53.8164,420989.0
2020-12-08 10:10:00,62.27,62.42,62.24,62.42,358310.0,53.8078,53.9374,53.7819,53.9374,358310.0
2020-12-08 10:20:00,62.42,62.52,62.4,62.52,183588.0,53.9374,54.0238,53.9201,54.0238,183588.0
2020-12-08 10:30:00,62.52,62.59,62.45,62.47,175265.0,54.0238,54.0843,53.9633,53.9806,175265.0
2020-12-08 10:40:00,62.48,62.48,62.34,62.44,239153.0,53.9893,53.9893,53.8683,53.9547,239153.0
2020-12-08 10:50:00,62.45,62.48,62.34,62.42,172387.0,53.9633,53.9893,53.8683,53.9374,172387.0
2020-12-08 11:00:00,62.42,62.52,62.41,62.46,223781.0,53.9374,54.0238,53.9288,53.972,223781.0
2020-12-08 11:10:00,62.47,62.59,62.45,62.53,139185.0,53.9806,54.0843,53.9633,54.0325,139185.0
2020-12-08 11:20:00,62.53,62.62,62.53,62.6,161105.0,54.0325,54.1102,54.0325,54.093,161105.0
2020-12-08 11:30:00,62.6,62.65,62.56,62.64,157884.0,54.093,54.1362,54.0584,54.1275,157884.0
2020-12-08 11:40:00,62.63,62.8,62.61,62.72,154566.0,54.1189,54.2658,54.1016,54.1966,154566.0
2020-12-08 11:50:00,62.72,62.76,62.65,62.72,105302.0,54.1966,54.2312,54.1362,54.1966,105302.0
2020-12-08 12:00:00,62.72,62.8,62.7,62.75,154272.0,54.1966,54.2658,54.1794,54.2226,154272.0
2020-12-08 12:10:00,62.75,62.86,62.74,62.85,133357.0,54.2226,54.3176,54.2139,54.309,133357.0
2020-12-08 12:20:00,62.85,62.87,62.81,62.87,79194.0,54.309,54.3263,54.2744,54.3263,79194.0
2020-12-08 12:30:00,62.87,62.93,62.84,62.89,69935.0,54.3263,54.3781,54.3003,54.3435,69935.0
2020-12-08 12:40:00,62.89,62.94,62.89,62.92,69530.0,54.3435,54.3868,54.3435,54.3695,69530.0
2020-12-08 12:50:00,62.92,62.98,62.85,62.85,62103.0,54.3695,54.4213,54.309,54.309,62103.0
2020-12-08 13:00:00,62.85,62.88,62.81,62.82,223087.0,54.309,54.3349,54.2744,54.2831,223087.0
2020-12-08 13:10:00,62.81,62.82,62.76,62.8,73762.0,54.2744,54.2831,54.2312,54.2658,73762.0
2020-12-08 13:20:00,62.8,62.85,62.77,62.83,87308.0,54.2658,54.309,54.2399,54.2917,87308.0
2020-12-08 13:30:00,62.84,62.88,62.77,62.77,88233.0,54.3003,54.3349,54.2399,54.2399,88233.0
2020-12-08 13:40:00,62.78,62.83,62.76,62.79,108086.0,54.2485,54.2917,54.2312,54.2571,108086.0
2020-12-08 13:50:00,62.79,62.8,62.71,62.72,70822.0,54.2571,54.2658,54.188,54.1966,70822.0
2020-12-08 14:00:00,62.72,62.77,62.7,62.77,101653.0,54.1966,54.2399,54.1794,54.2399,101653.0
2020-12-08 14:10:00,62.77,62.79,62.72,62.72,73009.0,54.2399,54.2571,54.1966,54.1966,73009.0
2020-12-08 14:20:00,62.72,62.77,62.69,62.75,87603.0,54.1966,54.2399,54.1707,54.2226,87603.0
2020-12-08 14:30:00,62.74,62.8,62.74,62.77,81119.0,54.2139,54.2658,54.2139,54.2399,81119.0
2020-12-08 14:40:00,62.78,62.79,62.7,62.7,56599.0,54.2485,54.2571,54.1794,54.1794,56599.0
2020-12-08 14:50:00,62.69,62.7,62.64,62.65,114603.0,54.1707,54.1794,54.1275,54.1362,114603.0
2020-12-08 15:00:00,62.65,62.69,62.62,62.64,82201.0,54.1362,54.1707,54.1102,54.1275,82201.0
2020-12-08 15:10:00,62.65,62.7,62.61,62.68,75569.0,54.1362,54.1794,54.1016,54.1621,75569.0
2020-12-08 15:20:00,62.68,62.72,62.65,62.7,192116.0,54.1621,54.1966,54.1362,54.1794,192116.0
2020-12-08 15:30:00,62.69,62.69,62.59,62.63,225121.0,54.1707,54.1707,54.0843,54.1189,225121.0
2020-12-08 15:40:00,62.62,62.68,62.59,62.61,375172.0,54.1102,54.1621,54.0843,54.1016,375172.0
2020-12-08 15:50:00,62.6,62.64,62.55,62.57,992163.0,54.093,54.1275,54.0498,54.067,992163.0
2020-12-09 09:30:00,62.6,62.72,62.51,62.59,468640.0,54.093,54.1966,54.0152,54.0843,468640.0
2020-12-09 09:40:00,62.59,62.61,62.38,62.44,610489.0,54.0843,54.1016,53.9029,53.9547,610489.0
2020-12-09 09:50:00,62.44,62.44,62.27,62.28,357069.0,53.9547,53.9547,53.8078,53.8164,357069.0
2020-12-09 10:00:00,62.29,62.35,62.16,62.18,315148.0,53.8251,53.8769,53.7128,53.73,315148.0
2020-12-09 10:10:00,62.18,62.22,62.04,62.05,752012.0,53.73,53.7646,53.6091,53.6177,752012.0
2020-12-09 10:20:00,62.05,62.28,62.05,62.25,425128.0,53.6177,53.8164,53.6177,53.7905,425128.0
2020-12-09 10:30:00,62.25,62.4,62.24,62.34,228193.0,53.7905,53.9201,53.7819,53.8683,228193.0
2020-12-09 10:40:00,62.34,62.4,62.23,62.28,363171.0,53.8683,53.9201,53.7732,53.8164,363171.0
2020-12-09 10:50:00,62.27,62.29,62.2,62.25,134158.0,53.8078,53.8251,53.7473,53.7905,134158.0
2020-12-09 11:00:00,62.25,62.34,62.24,62.27,215526.0,53.7905,53.8683,53.7819,53.8078,215526.0
2020-12-09 11:10:00,62.28,62.28,62.11,62.12,193841.0,53.8164,53.8164,53.6695,53.6782,193841.0
2020-12-09 11:20:00,62.12,62.23,62.1,62.17,206351.0,53.6782,53.7732,53.6609,53.7214,206351.0
2020-12-09 11:30:00,62.16,62.22,62.07,62.2,140901.0,53.7128,53.7646,53.635,53.7473,140901.0
2020-12-09 11:40:00,62.2,62.27,62.19,62.25,121038.0,53.7473,53.8078,53.7387,53.7905,121038.0
2020-12-09 11:50:00,62.25,62.26,62.16,62.21,79440.0,53.7905,53.7992,53.7128,53.756,79440.0
2020-12-09 12:00:00,62.2,62.22,62.11,62.13,276452.0,53.7473,53.7646,53.6695,53.6868,276452.0
2020-12-09 12:10:00,62.14,62.23,62.1,62.23,199746.0,53.6955,53.7732,53.6609,53.7732,199746.0
2020-12-09 12:20:00,62.22,62.26,62.15,62.16,479723.0,53.7646,53.7992,53.7041,53.7128,479723.0
2020-12-09 12:30:00,62.17,62.18,62.07,62.12,250594.0,53.7214,53.73,53.635,53.6782,250594.0
2020-12-09 12:40:00,62.12,62.19,62.08,62.18,208279.0,53.6782,53.7387,53.6436,53.73,208279.0
2020-12-09 12:50:00,62.18,62.31,62.14,62.28,247265.0,53.73,53.8424,53.6955,53.8164,247265.0
2020-12-09 13:00:00,62.28,62.28,62.19,62.24,115877.0,53.8164,53.8164,53.7387,53.7819,115877.0
2020-12-09 13:10:00,62.24,62.25,62.17,62.21,65665.0,53.7819,53.7905,53.7214,53.756,65665.0
2020-12-09 13:20:00,62.22,62.33,62.18,62.32,152999.0,53.7646,53.8596,53.73,53.851,152999.0
2020-12-09 13:30:00,62.32,62.4,62.28,62.32,199390.0,53.851,53.9201,53.8164,53.851,199390.0
2020-12-09 13:40:00,62.32,62.42,62.3,62.41,146757.0,53.851,53.9374,53.8337,53.9288,146757.0
2020-12-09 13:50:00,62.41,62.42,62.23,62.28,202525.0,53.9288,53.9374,53.7732,53.8164,202525.0
2020-12-09 14:00:00,62.28,62.44,62.28,62.3,159535.0,53.8164,53.9547,53.8164,53.8337,159535.0
2020-12-09 14:10:00,62.31,62.35,62.26,62.3,144660.0,53.8424,53.8769,53.7992,53.8337,144660.0
2020-12-09 14:20:00,62.3,62.38,62.27,62.36,135621.0,53.8337,53.9029,53.8078,53.8856,135621.0
2020-12-09 14:30:00,62.36,62.37,62.23,62.26,99331.0,53.8856,53.8942,53.7732,53.7992,99331.0
2020-12-09 14:40:00,62.25,62.32,62.22,62.27,150229.0,53.7905,53.851,53.7646,53.8078,150229.0
2020-12-09 14:50:00,62.26,62.26,62.16,62.21,246822.0,53.7992,53.7992,53.7128,53.756,246822.0
2020-12-09 15:00:00,62.21,62.28,62.16,62.28,146784.0,53.756,53.8164,53.7128,53.8164,146784.0
2020-12-09 15:10:00,62.28,62.32,62.23,62.24,137244.0,53.8164,53.851,53.7732,53.7819,137244.0
2020-12-09 15:20:00,62.25,62.35,62.24,62.32,203059.0,53.7905,53.8769,53.7819,53.851,203059.0
2020-12-09 15:30:00,62.32,62.46,62.31,62.42,241422.0,53.851,53.972,53.8424,53.9374,241422.0
2020-12-09 15:40:00,62.42,62.5,62.36,62.37,307313.0,53.9374,54.0065,53.8856,53.8942,307313.0
2020-12-09 15:50:00,62.38,62.61,62.38,62.44,1014803.0,53.9029,54.1016,53.9029,53.9547,1014803.0
2020-12-10 09:30:00,62.43,62.63,62.28,62.35,523111.0,53.9461,54.1189,53.8164,53.8769,523111.0
2020-12-10 09:40:00,62.35,62.42,62.31,62.4,418752.0,53.8769,53.9374,53.8424,53.9201,418752.0
2020-12-10 09:50:00,62.41,62.45,62.15,62.17,600681.0,53.9288,53.9633,53.7041,53.7214,600681.0
2020-12-10 10:00:00,62.17,62.3,62.11,62.22,239292.0,53.7214,53.8337,53.6695,53.7646,239292.0
2020-12-10 10:10:00,62.22,62.26,62.16,62.17,126813.0,53.7646,53.7992,53.7128,53.7214,126813.0
2020-12-10 10:20:00,62.16,62.19,61.97,61.98,289128.0,53.7128,53.7387,53.5486,53.5572,289128.0
2020-12-10 10:30:00,61.98,61.98,61.85,61.93,226917.0,53.5572,53.5572,53.4449,53.514,226917.0
2020-12-10 10:40:00,61.93,61.99,61.89,61.99,233560.0,53.514,53.5659,53.4794,53.5659,233560.0
2020-12-10 10:50:00,62.0,62.09,61.94,61.96,163240.0,53.5745,53.6523,53.5226,53.5399,163240.0
2020-12-10 11:00:00,61.95,62.06,61.92,62.03,124849.0,53.5313,53.6263,53.5054,53.6004,124849.0
2020-12-10 11:10:00,62.03,62.14,62.02,62.08,127533.0,53.6004,53.6955,53.5918,53.6436,127533.0
2020-12-10 11:20:00,62.08,62.22,62.08,62.2,109254.0,53.6436,53.7646,53.6436,53.7473,109254.0
2020-12-10 11:30:00,62.2,62.23,62.15,62.19,202237.0,53.7473,53.7732,53.7041,53.7387,202237.0
2020-12-10 11:40:00,62.19,62.23,62.13,62.14,451782.0,53.7387,53.7732,53.6868,53.6955,451782.0
2020-12-10 11:50:00,62.14,62.16,62.03,62.1,129853.0,53.6955,53.7128,53.6004,53.6609,129853.0
2020-12-10 12:00:00,62.1,62.2,62.08,62.15,90434.0,53.6609,53.7473,53.6436,53.7041,90434.0
2020-12-10 12:10:00,62.16,62.17,62.11,62.13,34206.0,53.7128,53.7214,53.6695,53.6868,34206.0
2020-12-10 12:20:00,62.12,62.2,62.08,62.14,101571.0,53.6782,53.7473,53.6436,53.6955,101571.0
2020-12-10 12:30:00,62.14,62.16,62.1,62.11,65006.0,53.6955,53.7128,53.6609,53.6695,65006.0
2020-12-10 12:40:00,62.12,62.19,62.1,62.18,128491.0,53.6782,53.7387,53.6609,53.73,128491.0
2020-12-10 12:50:00,62.17,62.17,62.08,62.11,99205.0,53.7214,53.7214,53.6436,53.6695,99205.0
2020-12-10 13:00:00,62.1,62.1,62.06,62.08,64935.0,53.6609,53.6609,53.6263,53.6436,64935.0
2020-12-10 13:10:00,62.07,62.18,62.07,62.18,70880.0,53.635,53.73,53.635,53.73,70880.0
2020-12-10 13:20:00,62.17,62.24,62.17,62.2,45826.0,53.7214,53.7819,53.7214,53.7473,45826.0
2020-12-10 13:30:00,62.21,62.21,62.1,62.15,73587.0,53.756,53.756,53.6609,53.7041,73587.0
2020-12-10 13:40:00,62.16,62.18,62.11,62.15,143267.0,53.7128,53.73,53.6695,53.7041,143267.0
2020-12-10 13:50:00,62.15,62.15,62.04,62.04,175318.0,53.7041,53.7041,53.6091,53.6091,175318.0
2020-12-10 14:00:00,62.05,62.09,62.02,62.08,189243.0,53.6177,53.6523,53.5918,53.6436,189243.0
2020-12-10 14:10:00,62.08,62.08,61.96,61.97,136177.0,53.6436,53.6436,53.5399,53.5486,136177.0
2020-12-10 14:20:00,61.98,61.98,61.92,61.97,75583.0,53.5572,53.5572,53.5054,53.5486,75583.0
2020-12-10 14:30:00,61.97,62.06,61.94,62.06,103382.0,53.5486,53.6263,53.5226,53.6263,103382.0
2020-12-10 14:40:00,62.05,62.07,62.01,62.05,81026.0,53.6177,53.635,53.5831,53.6177,81026.0
2020-12-10 14:50:00,62.06,62.11,62.02,62.07,88274.0,53.6263,53.6695,53.5918,53.635,88274.0
2020-12-10 15:00:00,62.07,62.15,62.06,62.14,181153.0,53.635,53.7041,53.6263,53.6955,181153.0
2020-12-10 15:10:00,62.14,62.24,62.11,62.22,174521.0,53.6955,53.7819,53.6695,53.7646,174521.0
2020-12-10 15:20:00,62.21,62.27,62.17,62.27,224263.0,53.756,53.8078,53.7214,53.8078,224263.0
2020-12-10 15:30:00,62.27,62.27,62.11,62.11,245683.0,53.8078,53.8078,53.6695,53.6695,245683.0
2020-12-10 15:40:00,62.11,62.21,62.09,62.19,397329.0,53.6695,53.756,53.6523,53.7387,397329.0
2020-12-10 15:50:00,62.2,62.29,62.13,62.14,1345326.0,53.7473,53.8251,53.6868,53.6955,1345326.0
2020-12-11 09:30:00,61.88,62.19,61.85,62.14,472827.0,53.4708,53.7387,53.4449,53.6955,472827.0
2020-12-11 09:40:00,62.13,62.24,62.12,62.16,362775.0,53.6868,53.7819,53.6782,53.7128,362775.0
2020-12-11 09:50:00,62.16,62.2,62.07,62.15,234889.0,53.7128,53.7473,53.635,53.7041,234889.0
2020-12-11 10:00:00,62.15,62.3,62.12,62.26,210259.0,53.7041,53.8337,53.6782,53.7992,210259.0
2020-12-11 10:10:00,62.25,62.26,62.07,62.08,249656.0,53.7905,53.7992,53.635,53.6436,249656.0
2020-12-11 10:20:00,62.06,62.11,61.98,62.0,123976.0,53.6263,53.6695,53.5572,53.5745,123976.0
2020-12-11 10:30:00,62.0,62.07,61.98,62.03,88898.0,53.5745,53.635,53.5572,53.6004,88898.0
2020-12-11 10:40:00,62.03,62.07,62.0,62.07,124321.0,53.6004,53.635,53.5745,53.635,124321.0
2020-12-11 10:50:00,62.07,62.16,62.06,62.13,147651.0,53.635,53.7128,53.6263,53.6868,147651.0
2020-12-11 11:00:00,62.14,62.15,61.99,62.01,82662.0,53.6955,53.7041,53.5659,53.5831,82662.0
2020-12-11 11:10:00,62.01,62.04,61.96,61.96,75508.0,53.5831,53.6091,53.5399,53.5399,75508.0
2020-12-11 11:20:00,61.95,61.98,61.9,61.95,79245.0,53.5313,53.5572,53.4881,53.5313,79245.0
2020-12-11 11:30:00,61.96,61.98,61.83,61.84,113144.0,53.5399,53.5572,53.4276,53.4362,113144.0
2020-12-11 11:40:00,61.85,61.98,61.82,61.98,127400.0,53.4449,53.5572,53.419,53.5572,127400.0
2020-12-11 11:50:00,61.97,62.04,61.96,62.01,81765.0,53.5486,53.6091,53.5399,53.5831,81765.0
2020-12-11 12:00:00,62.02,62.02,61.93,61.95,59749.0,53.5918,53.5918,53.514,53.5313,59749.0
2020-12-11 12:10:00,61.94,61.97,61.89,61.93,64178.0,53.5226,53.5486,53.4794,53.514,64178.0
2020-12-11 12:20:00,61.93,62.0,61.92,62.0,69585.0,53.514,53.5745,53.5054,53.5745,69585.0
2020-12-11 12:30:00,61.99,62.0,61.92,61.94,56402.0,53.5659,53.5745,53.5054,53.5226,56402.0
2020-12-11 12:40:00,61.94,62.02,61.93,62.02,69400.0,53.5226,53.5918,53.514,53.5918,69400.0
2020-12-11 12:50:00,62.02,62.05,61.97,62.04,91162.0,53.5918,53.6177,53.5486,53.6091,91162.0
2020-12-11 13:00:00,62.04,62.04,61.99,62.02,89921.0,53.6091,53.6091,53.5659,53.5918,89921.0
2020-12-11 13:10:00,62.01,62.05,61.97,62.02,171546.0,53.5831,53.6177,53.5486,53.5918,171546.0
2020-12-11 13:20:00,62.02,62.03,61.97,62.02,87699.0,53.5918,53.6004,53.5486,53.5918,87699.0
2020-12-11 13:30:00,62.01,62.07,62.01,62.06,118600.0,53.5831,53.635,53.5831,53.6263,118600.0
2020-12-11 13:40:00,62.06,62.06,62.01,62.05,182894.0,53.6263,53.6263,53.5831,53.6177,182894.0
2020-12-11 13:50:00,62.05,62.13,62.03,62.1,103241.0,53.6177,53.6868,53.6004,53.6609,103241.0
2020-12-11 14:00:00,62.11,62.13,62.04,62.05,96006.0,53.6695,53.6868,53.6091,53.6177,96006.0
2020-12-11 14:10:00,62.05,62.08,62.02,62.07,74650.0,53.6177,53.6436,53.5918,53.635,74650.0
2020-12-11 14:20:00,62.07,62.08,62.03,62.08,77048.0,53.635,53.6436,53.6004,53.6436,77048.0
2020-12-11 14:30:00,62.08,62.17,62.08,62.13,115693.0,53.6436,53.7214,53.6436,53.6868,115693.0
2020-12-11 14:40:00,62.14,62.18,62.12,62.16,101244.0,53.6955,53.73,53.6782,53.7128,101244.0
2020-12-11 14:50:00,62.16,62.16,62.05,62.05,109314.0,53.7128,53.7128,53.6177,53.6177,109314.0
2020-12-11 15:00:00,62.06,62.16,62.05,62.16,98241.0,53.6263,53.7128,53.6177,53.7128,98241.0
2020-12-11 15:10:00,62.15,62.21,62.13,62.19,203224.0,53.7041,53.756,53.6868,53.7387,203224.0
2020-12-11 15:20:00,62.19,62.22,62.16,62.2,119008.0,53.7387,53.7646,53.7128,53.7473,119008.0
2020-12-11 15:30:00,62.2,62.3,62.19,62.28,176485.0,53.7473,53.8337,53.7387,53.8164,176485.0
2020-12-11 15:40:00,62.28,62.32,62.21,62.24,363018.0,53.8164,53.851,53.756,53.7819,363018.0
2020-12-11 15:50:00,62.23,62.3,62.19,62.22,779463.0,53.7732,53.8337,53.7387,53.7646,779463.0
2020-12-14 09:30:00,62.71,62.95,62.64,62.87,430369.0,54.188,54.3954,54.1275,54.3263,430369.0
2020-12-14 09:40:00,62.87,63.04,62.81,63.03,351681.0,54.3263,54.4732,54.2744,54.4645,351681.0
2020-12-14 09:50:00,63.02,63.19,63.0,63.04,194145.0,54.4559,54.6028,54.4386,54.4732,194145.0
2020-12-14 10:00:00,63.05,63.19,63.0,63.09,235067.0,54.4818,54.6028,54.4386,54.5164,235067.0
2020-12-14 10:10:00,63.1,63.11,62.94,63.02,152686.0,54.525,54.5337,54.3868,54.4559,152686.0
2020-12-14 10:20:00,63.02,63.15,62.98,63.13,192269.0,54.4559,54.5682,54.4213,54.5509,192269.0
2020-12-14 10:30:00,63.14,63.2,63.06,63.07,198694.0,54.5596,54.6114,54.4904,54.4991,198694.0
2020-12-14 10:40:00,63.06,63.06,62.91,62.94,155436.0,54.4904,54.4904,54.3608,54.3868,155436.0
2020-12-14 10:50:00,62.94,63.05,62.93,63.01,443413.0,54.3868,54.4818,54.3781,54.4472,443413.0
2020-12-14 11:00:00,63.01,63.02,62.8,62.8,218903.0,54.4472,54.4559,54.2658,54.2658,218903.0
2020-12-14 11:10:00,62.81,62.83,62.65,62.7,106937.0,54.2744,54.2917,54.1362,54.1794,106937.0
2020-12-14 11:20:00,62.7,62.7,62.45,62.5,117552.0,54.1794,54.1794,53.9633,54.0065,117552.0
2020-12-14 11:30:00,62.51,62.55,62.43,62.53,145583.0,54.0152,54.0498,53.9461,54.0325,145583.0
2020-12-14 11:40:00,62.52,62.6,62.46,62.58,265083.0,54.0238,54.093,53.972,54.0757,265083.0
2020-12-14 11:50:00,62.58,62.59,62.46,62.49,158463.0,54.0757,54.0843,53.972,53.9979,158463.0
2020-12-14 12:00:00,62.49,62.51,62.4,62.42,158239.0,53.9979,54.0152,53.9201,53.9374,158239.0
2020-12-14 12:10:00,62.42,62.46,62.3,62.32,86557.0,53.9374,53.972,53.8337,53.851,86557.0
2020-12-14 12:20:00,62.32,62.35,62.28,62.3,107069.0,53.851,53.8769,53.8164,53.8337,107069.0
2020-12-14 12:30:00,62.3,62.32,62.22,62.27,104731.0,53.8337,53.851,53.7646,53.8078,104731.0
2020-12-14 12:40:00,62.27,62.29,62.19,62.2,79196.0,53.8078,53.8251,53.7387,53.7473,79196.0
2020-12-14 12:50:00,62.2,62.28,62.19,62.26,107826.0,53.7473,53.8164,53.7387,53.7992,107826.0
2020-12-14 13:00:00,62.27,62.33,62.24,62.3,163115.0,53.8078,53.8596,53.7819,53.8337,163115.0
2020-12-14 13:10:00,62.29,62.35,62.22,62.22,107346.0,53.8251,53.8769,53.7646,53.7646,107346.0
2020-12-14 13:20:00,62.22,62.31,62.18,62.19,80322.0,53.7646,53.8424,53.73,53.7387,80322.0
2020-12-14 13:30:00,62.2,62.32,62.17,62.3,244762.0,53.7473,53.851,53.7214,53.8337,244762.0
2020-12-14 13:40:00,62.3,62.36,62.21,62.24,236389.0,53.8337,53.8856,53.756,53.7819,236389.0
2020-12-14 13:50:00,62.23,62.29,62.2,62.21,103897.0,53.7732,53.8251,53.7473,53.756,103897.0
2020-12-14 14:00:00,62.21,62.23,62.15,62.18,155166.0,53.756,53.7732,53.7041,53.73,155166.0
2020-12-14 14:10:00,62.18,62.19,62.1,62.18,117686.0,53.73,53.7387,53.6609,53.73,117686.0
2020-12-14 14:20:00,62.18,62.18,62.08,62.1,109396.0,53.73,53.73,53.6436,53.6609,109396.0
2020-12-14 14:30:00,62.09,62.14,62.08,62.13,115840.0,53.6523,53.6955,53.6436,53.6868,115840.0
2020-12-14 14:40:00,62.14,62.25,62.13,62.19,131895.0,53.6955,53.7905,53.6868,53.7387,131895.0
2020-12-14 14:50:00,62.19,62.29,62.16,62.26,170224.0,53.7387,53.8251,53.7128,53.7992,170224.0
2020-12-14 15:00:00,62.26,62.27,62.21,62.24,201794.0,53.7992,53.8078,53.756,53.7819,201794.0
2020-12-14 15:10:00,62.23,62.29,62.2,62.21,104217.0,53.7732,53.8251,53.7473,53.756,104217.0
2020-12-14 15:20:00,62.22,62.24,62.04,62.06,578302.0,53.7646,53.7819,53.6091,53.6263,578302.0
2020-12-14 15:30:00,62.07,62.12,61.94,61.95,325019.0,53.635,53.6782,53.5226,53.5313,325019.0
2020-12-14 15:40:00,61.95,61.98,61.86,61.92,320976.0,53.5313,53.5572,53.4535,53.5054,320976.0
2020-12-14 15:50:00,61.92,62.04,61.87,61.9,1208267.0,53.5054,53.6091,53.4622,53.4881,1208267.0
2020-12-15 09:30:00,62.21,62.22,61.9,62.03,546943.0,53.756,53.7646,53.4881,53.6004,546943.0
2020-12-15 09:40:00,62.03,62.23,61.95,62.2,267012.0,53.6004,53.7732,53.5313,53.7473,267012.0
2020-12-15 09:50:00,62.2,62.34,62.13,62.21,269658.0,53.7473,53.8683,53.6868,53.756,269658.0
2020-12-15 10:00:00,62.22,62.38,62.1,62.36,237689.0,53.7646,53.9029,53.6609,53.8856,237689.0
2020-12-15 10:10:00,62.36,62.6,62.36,62.43,317531.0,53.8856,54.093,53.8856,53.9461,317531.0
2020-12-15 10:20:00,62.44,62.51,62.34,62.42,224398.0,53.9547,54.0152,53.8683,53.9374,224398.0
2020-12-15 10:30:00,62.43,62.55,62.4,62.49,172510.0,53.9461,54.0498,53.9201,53.9979,172510.0
2020-12-15 10:40:00,62.49,62.68,62.49,62.68,139159.0,53.9979,54.1621,53.9979,54.1621,139159.0
2020-12-15 10:50:00,62.68,62.71,62.51,62.6,176373.0,54.1621,54.188,54.0152,54.093,176373.0
2020-12-15 11:00:00,62.59,62.67,62.55,62.59,241089.0,54.0843,54.1534,54.0498,54.0843,241089.0
2020-12-15 11:10:00,62.6,62.66,62.56,62.6,126999.0,54.093,54.1448,54.0584,54.093,126999.0
2020-12-15 11:20:00,62.61,62.71,62.59,62.66,121849.0,54.1016,54.188,54.0843,54.1448,121849.0
2020-12-15 11:30:00,62.65,62.65,62.59,62.64,111871.0,54.1362,54.1362,54.0843,54.1275,111871.0
2020-12-15 11:40:00,62.63,62.76,62.61,62.75,147475.0,54.1189,54.2312,54.1016,54.2226,147475.0
2020-12-15 11:50:00,62.76,62.84,62.73,62.84,81100.0,54.2312,54.3003,54.2053,54.3003,81100.0
2020-12-15 12:00:00,62.83,62.86,62.77,62.8,154497.0,54.2917,54.3176,54.2399,54.2658,154497.0
2020-12-15 12:10:00,62.8,62.9,62.78,62.87,153856.0,54.2658,54.3522,54.2485,54.3263,153856.0
2020-12-15 12:20:00,62.88,62.98,62.87,62.95,314262.0,54.3349,54.4213,54.3263,54.3954,314262.0
2020-12-15 12:30:00,62.95,63.05,62.95,63.04,161286.0,54.3954,54.4818,54.3954,54.4732,161286.0
2020-12-15 12:40:00,63.05,63.15,63.03,63.15,165582.0,54.4818,54.5682,54.4645,54.5682,165582.0
2020-12-15 12:50:00,63.15,63.21,63.11,63.2,153986.0,54.5682,54.6201,54.5337,54.6114,153986.0
2020-12-15 13:00:00,63.2,63.3,63.15,63.2,198589.0,54.6114,54.6978,54.5682,54.6114,198589.0
2020-12-15 13:10:00,63.19,63.27,63.1,63.26,196922.0,54.6028,54.6719,54.525,54.6633,196922.0
2020-12-15 13:20:00,63.26,63.27,63.21,63.23,96385.0,54.6633,54.6719,54.6201,54.6373,96385.0
2020-12-15 13:30:00,63.23,63.25,63.07,63.11,160267.0,54.6373,54.6546,54.4991,54.5337,160267.0
2020-12-15 13:40:00,63.1,63.1,63.0,63.06,235197.0,54.525,54.525,54.4386,54.4904,235197.0
2020-12-15 13:50:00,63.05,63.17,63.03,63.15,168318.0,54.4818,54.5855,54.4645,54.5682,168318.0
2020-12-15 14:00:00,63.14,63.23,63.12,63.15,119150.0,54.5596,54.6373,54.5423,54.5682,119150.0
2020-12-15 14:10:00,63.15,63.23,63.12,63.17,120842.0,54.5682,54.6373,54.5423,54.5855,120842.0
2020-12-15 14:20:00,63.17,63.19,63.08,63.1,258676.0,54.5855,54.6028,54.5077,54.525,258676.0
2020-12-15 14:30:00,63.1,63.16,63.08,63.14,101833.0,54.525,54.5769,54.5077,54.5596,101833.0
2020-12-15 14:40:00,63.14,63.22,63.13,63.2,159304.0,54.5596,54.6287,54.5509,54.6114,159304.0
2020-12-15 14:50:00,63.21,63.23,63.08,63.11,123545.0,54.6201,54.6373,54.5077,54.5337,123545.0
2020-12-15 15:00:00,63.11,63.14,63.04,63.08,85276.0,54.5337,54.5596,54.4732,54.5077,85276.0
2020-12-15 15:10:00,63.09,63.16,63.08,63.09,106160.0,54.5164,54.5769,54.5077,54.5164,106160.0
2020-12-15 15:20:00,63.09,63.09,62.93,62.93,168356.0,54.5164,54.5164,54.3781,54.3781,168356.0
2020-12-15 15:30:00,62.93,62.96,62.85,62.9,260201.0,54.3781,54.404,54.309,54.3522,260201.0
2020-12-15 15:40:00,62.9,63.03,62.88,62.96,746859.0,54.3522,54.4645,54.3349,54.404,746859.0
2020-12-15 15:50:00,62.95,63.17,62.92,63.14,2812806.0,54.3954,54.5855,54.3695,54.5596,2812806.0
2020-12-16 09:30:00,63.26,63.58,63.26,63.45,479483.0,54.6633,54.9398,54.6633,54.8274,479483.0
2020-12-16 09:40:00,63.45,63.56,63.39,63.39,262111.0,54.8274,54.9225,54.7756,54.7756,262111.0
2020-12-16 09:50:00,63.39,63.39,63.13,63.26,306361.0,54.7756,54.7756,54.5509,54.6633,306361.0
2020-12-16 10:00:00,63.26,63.26,63.02,63.19,291439.0,54.6633,54.6633,54.4559,54.6028,291439.0
2020-12-16 10:10:00,63.18,63.28,63.11,63.2,321456.0,54.5941,54.6805,54.5337,54.6114,321456.0
2020-12-16 10:20:00,63.19,63.26,63.13,63.13,231229.0,54.6028,54.6633,54.5509,54.5509,231229.0
2020-12-16 10:30:00,63.14,63.31,63.09,63.3,208707.0,54.5596,54.7065,54.5164,54.6978,208707.0
2020-12-16 10:40:00,63.29,63.31,63.2,63.24,250046.0,54.6892,54.7065,54.6114,54.646,250046.0
2020-12-16 10:50:00,63.25,63.28,63.19,63.21,79572.0,54.6546,54.6805,54.6028,54.6201,79572.0
2020-12-16 11:00:00,63.2,63.32,63.19,63.22,78035.0,54.6114,54.7151,54.6028,54.6287,78035.0
2020-12-16 11:10:00,63.2,63.2,63.05,63.13,88499.0,54.6114,54.6114,54.4818,54.5509,88499.0
2020-12-16 11:20:00,63.13,63.18,63.03,63.06,73475.0,54.5509,54.5941,54.4645,54.4904,73475.0
2020-12-16 11:30:00,63.07,63.07,62.98,62.98,101143.0,54.4991,54.4991,54.4213,54.4213,101143.0
2020-12-16 11:40:00,62.98,63.0,62.91,62.91,41977.0,54.4213,54.4386,54.3608,54.3608,41977.0
2020-12-16 11:50:00,62.91,62.91,62.75,62.77,155109.0,54.3608,54.3608,54.2226,54.2399,155109.0
2020-12-16 12:00:00,62.77,62.82,62.73,62.73,77454.0,54.2399,54.2831,54.2053,54.2053,77454.0
2020-12-16 12:10:00,62.72,62.72,62.62,62.65,89795.0,54.1966,54.1966,54.1102,54.1362,89795.0
2020-12-16 12:20:00,62.65,62.65,62.53,62.6,146291.0,54.1362,54.1362,54.0325,54.093,146291.0
2020-12-16 12:30:00,62.59,62.68,62.59,62.66,206176.0,54.0843,54.1621,54.0843,54.1448,206176.0
2020-12-16 12:40:00,62.67,62.68,62.53,62.53,118020.0,54.1534,54.1621,54.0325,54.0325,118020.0
2020-12-16 12:50:00,62.54,62.63,62.52,62.61,166852.0,54.0411,54.1189,54.0238,54.1016,166852.0
2020-12-16 13:00:00,62.61,62.64,62.58,62.59,128177.0,54.1016,54.1275,54.0757,54.0843,128177.0
2020-12-16 13:10:00,62.59,62.6,62.55,62.59,116955.0,54.0843,54.093,54.0498,54.0843,116955.0
2020-12-16 13:20:00,62.58,62.58,62.54,62.56,72990.0,54.0757,54.0757,54.0411,54.0584,72990.0
2020-12-16 13:30:00,62.56,62.59,62.43,62.47,116234.0,54.0584,54.0843,53.9461,53.9806,116234.0
2020-12-16 13:40:00,62.46,62.5,62.42,62.43,87521.0,53.972,54.0065,53.9374,53.9461,87521.0
2020-12-16 13:50:00,62.43,62.49,62.42,62.48,65572.0,53.9461,53.9979,53.9374,53.9893,65572.0
2020-12-16 14:00:00,62.48,62.58,62.33,62.39,165584.0,53.9893,54.0757,53.8596,53.9115,165584.0
2020-12-16 14:10:00,62.38,62.39,62.33,62.37,162815.0,53.9029,53.9115,53.8596,53.8942,162815.0
2020-12-16 14:20:00,62.36,62.43,62.34,62.42,100476.0,53.8856,53.9461,53.8683,53.9374,100476.0
2020-12-16 14:30:00,62.42,62.58,62.41,62.56,160622.0,53.9374,54.0757,53.9288,54.0584,160622.0
2020-12-16 14:40:00,62.57,62.59,62.51,62.55,211677.0,54.067,54.0843,54.0152,54.0498,211677.0
2020-12-16 14:50:00,62.55,62.61,62.53,62.59,352618.0,54.0498,54.1016,54.0325,54.0843,352618.0
2020-12-16 15:00:00,62.59,62.59,62.46,62.48,329474.0,54.0843,54.0843,53.972,53.9893,329474.0
2020-12-16 15:10:00,62.49,62.54,62.46,62.52,212560.0,53.9979,54.0411,53.972,54.0238,212560.0
2020-12-16 15:20:00,62.52,62.56,62.51,62.53,237491.0,54.0238,54.0584,54.0152,54.0325,237491.0
2020-12-16 15:30:00,62.52,62.6,62.42,62.45,305586.0,54.0238,54.093,53.9374,53.9633,305586.0
2020-12-16 15:40:00,62.45,62.48,62.36,62.47,577626.0,53.9633,53.9893,53.8856,53.9806,577626.0
2020-12-16 15:50:00,62.46,62.46,62.35,62.38,1667429.0,53.972,53.972,53.8769,53.9029,1667429.0
2020-12-17 09:30:00,62.63,63.24,62.62,62.94,406500.0,54.1189,54.646,54.1102,54.3868,406500.0
2020-12-17 09:40:00,62.95,63.09,62.89,62.9,347191.0,54.3954,54.5164,54.3435,54.3522,347191.0
2020-12-17 09:50:00,62.9,63.01,62.9,63.0,177015.0,54.3522,54.4472,54.3522,54.4386,177015.0
2020-12-17 10:00:00,62.99,63.13,62.95,62.96,244869.0,54.43,54.5509,54.3954,54.404,244869.0
2020-12-17 10:10:00,62.97,63.0,62.79,62.81,122215.0,54.4127,54.4386,54.2571,54.2744,122215.0
2020-12-17 10:20:00,62.82,63.01,62.82,63.01,312203.0,54.2831,54.4472,54.2831,54.4472,312203.0
2020-12-17 10:30:00,63.01,63.06,62.99,63.02,139154.0,54.4472,54.4904,54.43,54.4559,139154.0
2020-12-17 10:40:00,63.03,63.11,62.97,63.11,174744.0,54.4645,54.5337,54.4127,54.5337,174744.0
2020-12-17 10:50:00,63.1,63.22,63.0,63.2,205273.0,54.525,54.6287,54.4386,54.6114,205273.0
2020-12-17 11:00:00,63.2,63.27,63.16,63.25,166864.0,54.6114,54.6719,54.5769,54.6546,166864.0
2020-12-17 11:10:00,63.25,63.29,63.15,63.18,135437.0,54.6546,54.6892,54.5682,54.5941,135437.0
2020-12-17 11:20:00,63.18,63.2,62.93,62.94,391762.0,54.5941,54.6114,54.3781,54.3868,391762.0
2020-12-17 11:30:00,62.95,63.0,62.9,62.94,179459.0,54.3954,54.4386,54.3522,54.3868,179459.0
2020-12-17 11:40:00,62.94,63.0,62.9,62.94,81224.0,54.3868,54.4386,54.3522,54.3868,81224.0
2020-12-17 11:50:00,62.94,63.01,62.88,62.92,116233.0,54.3868,54.4472,54.3349,54.3695,116233.0
2020-12-17 12:00:00,62.91,63.1,62.88,63.04,172859.0,54.3608,54.525,54.3349,54.4732,172859.0
2020-12-17 12:10:00,63.04,63.05,62.91,62.93,74750.0,54.4732,54.4818,54.3608,54.3781,74750.0
2020-12-17 12:20:00,62.93,62.97,62.91,62.95,100222.0,54.3781,54.4127,54.3608,54.3954,100222.0
2020-12-17 12:30:00,62.95,62.99,62.93,62.97,141145.0,54.3954,54.43,54.3781,54.4127,141145.0
2020-12-17 12:40:00,62.97,62.97,62.86,62.86,102335.0,54.4127,54.4127,54.3176,54.3176,102335.0
2020-12-17 12:50:00,62.86,62.9,62.81,62.87,180361.0,54.3176,54.3522,54.2744,54.3263,180361.0
2020-12-17 13:00:00,62.88,62.94,62.88,62.91,164104.0,54.3349,54.3868,54.3349,54.3608,164104.0
2020-12-17 13:10:00,62.91,63.02,62.91,63.0,220490.0,54.3608,54.4559,54.3608,54.4386,220490.0
2020-12-17 13:20:00,63.0,63.08,62.99,63.03,170466.0,54.4386,54.5077,54.43,54.4645,170466.0
2020-12-17 13:30:00,63.02,63.03,62.95,62.96,80161.0,54.4559,54.4645,54.3954,54.404,80161.0
2020-12-17 13:40:00,62.95,62.97,62.92,62.96,87947.0,54.3954,54.4127,54.3695,54.404,87947.0
2020-12-17 13:50:00,62.95,63.04,62.94,63.04,131837.0,54.3954,54.4732,54.3868,54.4732,131837.0
2020-12-17 14:00:00,63.04,63.04,62.98,62.99,141784.0,54.4732,54.4732,54.4213,54.43,141784.0
2020-12-17 14:10:00,63.0,63.07,62.99,63.06,234748.0,54.4386,54.4991,54.43,54.4904,234748.0
2020-12-17 14:20:00,63.06,63.08,63.03,63.06,81663.0,54.4904,54.5077,54.4645,54.4904,81663.0
2020-12-17 14:30:00,63.07,63.1,63.03,63.03,109535.0,54.4991,54.525,54.4645,54.4645,109535.0
2020-12-17 14:40:00,63.04,63.05,63.0,63.04,193754.0,54.4732,54.4818,54.4386,54.4732,193754.0
2020-12-17 14:50:00,63.04,63.07,63.02,63.03,133520.0,54.4732,54.4991,54.4559,54.4645,133520.0
2020-12-17 15:00:00,63.03,63.09,62.99,63.01,313759.0,54.4645,54.5164,54.43,54.4472,313759.0
2020-12-17 15:10:00,63.01,63.03,62.96,62.99,269013.0,54.4472,54.4645,54.404,54.43,269013.0
2020-12-17 15:20:00,62.99,63.11,62.99,63.07,179682.0,54.43,54.5337,54.43,54.4991,179682.0
2020-12-17 15:30:00,63.06,63.06,62.97,63.01,592759.0,54.4904,54.4904,54.4127,54.4472,592759.0
2020-12-17 15:40:00,63.01,63.01,62.91,62.94,503092.0,54.4472,54.4472,54.3608,54.3868,503092.0
2020-12-17 15:50:00,62.93,62.96,62.76,62.83,1660418.0,54.3781,54.404,54.2312,54.2917,1660418.0
2020-12-18 09:30:00,62.84,63.07,62.81,62.85,258098.0,54.3003,54.4991,54.2744,54.309,258098.0
2020-12-18 09:40:00,62.85,62.88,62.73,62.86,239521.0,54.309,54.3349,54.2053,54.3176,239521.0
2020-12-18 09:50:00,62.85,62.91,62.78,62.91,192099.0,54.309,54.3608,54.2485,54.3608,192099.0
2020-12-18 10:00:00,62.91,62.94,62.78,62.83,198608.0,54.3608,54.3868,54.2485,54.2917,198608.0
2020-12-18 10:10:00,62.84,62.88,62.65,62.76,146852.0,54.3003,54.3349,54.1362,54.2312,146852.0
2020-12-18 10:20:00,62.76,62.81,62.64,62.67,182847.0,54.2312,54.2744,54.1275,54.1534,182847.0
2020-12-18 10:30:00,62.67,62.74,62.64,62.72,139832.0,54.1534,54.2139,54.1275,54.1966,139832.0
2020-12-18 10:40:00,62.72,62.8,62.69,62.77,232375.0,54.1966,54.2658,54.1707,54.2399,232375.0
2020-12-18 10:50:00,62.75,62.94,62.71,62.9,168738.0,54.2226,54.3868,54.188,54.3522,168738.0
2020-12-18 11:00:00,62.9,62.99,62.89,62.94,128030.0,54.3522,54.43,54.3435,54.3868,128030.0
2020-12-18 11:10:00,62.93,62.93,62.7,62.78,247173.0,54.3781,54.3781,54.1794,54.2485,247173.0
2020-12-18 11:20:00,62.77,62.87,62.75,62.83,241041.0,54.2399,54.3263,54.2226,54.2917,241041.0
2020-12-18 11:30:00,62.82,62.83,62.74,62.76,209473.0,54.2831,54.2917,54.2139,54.2312,209473.0
2020-12-18 11:40:00,62.76,62.76,62.67,62.73,67588.0,54.2312,54.2312,54.1534,54.2053,67588.0
2020-12-18 11:50:00,62.73,62.84,62.72,62.83,101971.0,54.2053,54.3003,54.1966,54.2917,101971.0
2020-12-18 12:00:00,62.82,62.91,62.79,62.86,76339.0,54.2831,54.3608,54.2571,54.3176,76339.0
2020-12-18 12:10:00,62.85,62.97,62.84,62.93,94656.0,54.309,54.4127,54.3003,54.3781,94656.0
2020-12-18 12:20:00,62.93,62.94,62.86,62.93,55643.0,54.3781,54.3868,54.3176,54.3781,55643.0
2020-12-18 12:30:00,62.94,63.0,62.89,63.0,67023.0,54.3868,54.4386,54.3435,54.4386,67023.0
2020-12-18 12:40:00,63.0,63.01,62.9,62.91,40792.0,54.4386,54.4472,54.3522,54.3608,40792.0
2020-12-18 12:50:00,62.91,62.95,62.84,62.86,79543.0,54.3608,54.3954,54.3003,54.3176,79543.0
2020-12-18 13:00:00,62.86,62.86,62.78,62.8,63461.0,54.3176,54.3176,54.2485,54.2658,63461.0
2020-12-18 13:10:00,62.8,62.82,62.77,62.81,49609.0,54.2658,54.2831,54.2399,54.2744,49609.0
2020-12-18 13:20:00,62.81,62.88,62.8,62.85,60484.0,54.2744,54.3349,54.2658,54.309,60484.0
2020-12-18 13:30:00,62.84,62.85,62.71,62.75,54979.0,54.3003,54.309,54.188,54.2226,54979.0
2020-12-18 13:40:00,62.75,62.78,62.7,62.74,47579.0,54.2226,54.2485,54.1794,54.2139,47579.0
2020-12-18 13:50:00,62.74,62.79,62.72,62.78,85315.0,54.2139,54.2571,54.1966,54.2485,85315.0
2020-12-18 14:00:00,62.78,62.78,62.64,62.67,66222.0,54.2485,54.2485,54.1275,54.1534,66222.0
2020-12-18 14:10:00,62.67,62.67,62.58,62.6,73308.0,54.1534,54.1534,54.0757,54.093,73308.0
2020-12-18 14:20:00,62.59,62.63,62.55,62.55,139280.0,54.0843,54.1189,54.0498,54.0498,139280.0
2020-12-18 14:30:00,62.56,62.64,62.55,62.62,100842.0,54.0584,54.1275,54.0498,54.1102,100842.0
2020-12-18 14:40:00,62.62,62.65,62.59,62.63,235365.0,54.1102,54.1362,54.0843,54.1189,235365.0
2020-12-18 14:50:00,62.62,62.62,62.47,62.49,207494.0,54.1102,54.1102,53.9806,53.9979,207494.0
2020-12-18 15:00:00,62.49,62.52,62.44,62.49,206341.0,53.9979,54.0238,53.9547,53.9979,206341.0
2020-12-18 15:10:00,62.49,62.49,62.39,62.4,184828.0,53.9979,53.9979,53.9115,53.9201,184828.0
2020-12-18 15:20:00,62.4,62.41,62.25,62.26,267083.0,53.9201,53.9288,53.7905,53.7992,267083.0
2020-12-18 15:30:00,62.27,62.33,62.1,62.15,450347.0,53.8078,53.8596,53.6609,53.7041,450347.0
2020-12-18 15:40:00,62.14,62.3,61.99,62.24,743131.0,53.6955,53.8337,53.5659,53.7819,743131.0
2020-12-18 15:50:00,62.24,62.52,62.11,62.28,2723877.0,53.7819,54.0238,53.6695,53.8164,2723877.0
2020-12-21 09:30:00,61.28,61.29,60.75,61.07,688085.0,53.4051,53.4138,52.9432,53.2221,688085.0
2020-12-21 09:40:00,61.06,61.07,60.76,60.9,326627.0,53.2134,53.2221,52.952,53.074,326627.0
2020-12-21 09:50:00,60.9,60.98,60.64,60.65,370674.0,53.074,53.1437,52.8474,52.8561,370674.0
2020-12-21 10:00:00,60.65,60.66,60.42,60.63,391978.0,52.8561,52.8648,52.6556,52.8387,391978.0
2020-12-21 10:10:00,60.62,60.72,60.41,60.5,476891.0,52.8299,52.9171,52.6469,52.7254,476891.0
2020-12-21 10:20:00,60.5,60.59,60.32,60.54,241029.0,52.7254,52.8038,52.5685,52.7602,241029.0
2020-12-21 10:30:00,60.5,60.72,60.43,60.71,266892.0,52.7254,52.9171,52.6644,52.9084,266892.0
2020-12-21 10:40:00,60.71,60.72,60.43,60.49,353089.0,52.9084,52.9171,52.6644,52.7166,353089.0
2020-12-21 10:50:00,60.5,60.59,60.45,60.55,244478.0,52.7254,52.8038,52.6818,52.7689,244478.0
2020-12-21 11:00:00,60.55,60.71,60.5,60.69,197866.0,52.7689,52.9084,52.7254,52.8909,197866.0
2020-12-21 11:10:00,60.68,60.69,60.51,60.52,103356.0,52.8822,52.8909,52.7341,52.7428,103356.0
2020-12-21 11:20:00,60.51,60.57,60.49,60.51,154393.0,52.7341,52.7864,52.7166,52.7341,154393.0
2020-12-21 11:30:00,60.51,60.55,60.33,60.37,212739.0,52.7341,52.7689,52.5772,52.6121,212739.0
2020-12-21 11:40:00,60.37,60.52,60.32,60.52,172695.0,52.6121,52.7428,52.5685,52.7428,172695.0
2020-12-21 11:50:00,60.53,60.64,60.52,60.6,166653.0,52.7515,52.8474,52.7428,52.8125,166653.0
2020-12-21 12:00:00,60.61,60.74,60.59,60.73,239329.0,52.8212,52.9345,52.8038,52.9258,239329.0
2020-12-21 12:10:00,60.73,60.85,60.7,60.82,122768.0,52.9258,53.0304,52.8997,53.0042,122768.0
2020-12-21 12:20:00,60.82,60.92,60.8,60.9,132971.0,53.0042,53.0914,52.9868,53.074,132971.0
2020-12-21 12:30:00,60.91,61.0,60.9,60.95,144701.0,53.0827,53.1611,53.074,53.1175,144701.0
2020-12-21 12:40:00,60.95,60.96,60.73,60.78,350439.0,53.1175,53.1262,52.9258,52.9694,350439.0
2020-12-21 12:50:00,60.79,60.91,60.73,60.86,242171.0,52.9781,53.0827,52.9258,53.0391,242171.0
2020-12-21 13:00:00,60.87,60.89,60.74,60.75,81771.0,53.0478,53.0652,52.9345,52.9432,81771.0
2020-12-21 13:10:00,60.75,60.77,60.6,60.66,381847.0,52.9432,52.9607,52.8125,52.8648,381847.0
2020-12-21 13:20:00,60.65,60.73,60.59,60.69,393470.0,52.8561,52.9258,52.8038,52.8909,393470.0
2020-12-21 13:30:00,60.68,60.79,60.68,60.76,189784.0,52.8822,52.9781,52.8822,52.952,189784.0
2020-12-21 13:40:00,60.77,60.89,60.74,60.76,169601.0,52.9607,53.0652,52.9345,52.952,169601.0
2020-12-21 13:50:00,60.76,60.81,60.72,60.79,85512.0,52.952,52.9955,52.9171,52.9781,85512.0
2020-12-21 14:00:00,60.79,60.81,60.73,60.78,78565.0,52.9781,52.9955,52.9258,52.9694,78565.0
2020-12-21 14:10:00,60.77,60.87,60.76,60.87,185854.0,52.9607,53.0478,52.952,53.0478,185854.0
2020-12-21 14:20:00,60.86,60.94,60.83,60.88,110138.0,53.0391,53.1088,53.013,53.0565,110138.0
2020-12-21 14:30:00,60.88,60.92,60.84,60.85,135293.0,53.0565,53.0914,53.0217,53.0304,135293.0
2020-12-21 14:40:00,60.85,60.96,60.83,60.92,114143.0,53.0304,53.1262,53.013,53.0914,114143.0
2020-12-21 14:50:00,60.92,60.97,60.82,60.86,171615.0,53.0914,53.135,53.0042,53.0391,171615.0
2020-12-21 15:00:00,60.86,60.9,60.77,60.78,202170.0,53.0391,53.074,52.9607,52.9694,202170.0
2020-12-21 15:10:00,60.77,60.86,60.75,60.8,223489.0,52.9607,53.0391,52.9432,52.9868,223489.0
2020-12-21 15:20:00,60.8,60.92,60.76,60.92,236941.0,52.9868,53.0914,52.952,53.0914,236941.0
2020-12-21 15:30:00,60.92,60.93,60.77,60.93,358938.0,53.0914,53.1001,52.9607,53.1001,358938.0
2020-12-21 15:40:00,60.93,60.97,60.87,60.92,463140.0,53.1001,53.135,53.0478,53.0914,463140.0
2020-12-21 15:50:00,60.92,61.08,60.75,61.01,2140309.0,53.0914,53.2308,52.9432,53.1698,2140309.0
2020-12-22 09:30:00,61.0,61.06,60.76,60.92,462160.0,53.1611,53.2134,52.952,53.0914,462160.0
2020-12-22 09:40:00,60.91,60.95,60.79,60.86,384442.0,53.0827,53.1175,52.9781,53.0391,384442.0
2020-12-22 09:50:00,60.85,60.89,60.72,60.84,325400.0,53.0304,53.0652,52.9171,53.0217,325400.0
2020-12-22 10:00:00,60.83,60.94,60.76,60.91,287165.0,53.013,53.1088,52.952,53.0827,287165.0
2020-12-22 10:10:00,60.91,60.97,60.83,60.96,175544.0,53.0827,53.135,53.013,53.1262,175544.0
2020-12-22 10:20:00,60.96,61.1,60.91,61.1,260326.0,53.1262,53.2483,53.0827,53.2483,260326.0
2020-12-22 10:30:00,61.1,61.13,61.03,61.05,101398.0,53.2483,53.2744,53.1873,53.2047,101398.0
2020-12-22 10:40:00,61.06,61.16,61.01,61.03,255320.0,53.2134,53.3005,53.1698,53.1873,255320.0
2020-12-22 10:50:00,61.04,61.1,60.99,61.01,210399.0,53.196,53.2483,53.1524,53.1698,210399.0
2020-12-22 11:00:00,61.01,61.1,60.96,61.07,183793.0,53.1698,53.2483,53.1262,53.2221,183793.0
2020-12-22 11:10:00,61.08,61.1,61.01,61.08,207622.0,53.2308,53.2483,53.1698,53.2308,207622.0
2020-12-22 11:20:00,61.09,61.13,61.06,61.07,140613.0,53.2395,53.2744,53.2134,53.2221,140613.0
2020-12-22 11:30:00,61.07,61.15,61.04,61.07,89342.0,53.2221,53.2918,53.196,53.2221,89342.0
2020-12-22 11:40:00,61.08,61.09,60.97,60.97,130272.0,53.2308,53.2395,53.135,53.135,130272.0
2020-12-22 11:50:00,60.97,61.07,60.95,61.05,165153.0,53.135,53.2221,53.1175,53.2047,165153.0
2020-12-22 12:00:00,61.05,61.06,60.98,61.0,144859.0,53.2047,53.2134,53.1437,53.1611,144859.0
2020-12-22 12:10:00,61.0,61.04,60.98,61.0,189900.0,53.1611,53.196,53.1437,53.1611,189900.0
2020-12-22 12:20:00,61.01,61.02,60.92,60.93,143490.0,53.1698,53.1785,53.0914,53.1001,143490.0
2020-12-22 12:30:00,60.93,60.94,60.83,60.87,207159.0,53.1001,53.1088,53.013,53.0478,207159.0
2020-12-22 12:40:00,60.88,60.93,60.87,60.88,166065.0,53.0565,53.1001,53.0478,53.0565,166065.0
2020-12-22 12:50:00,60.88,60.88,60.73,60.75,223025.0,53.0565,53.0565,52.9258,52.9432,223025.0
2020-12-22 13:00:00,60.75,60.83,60.75,60.8,237961.0,52.9432,53.013,52.9432,52.9868,237961.0
2020-12-22 13:10:00,60.8,60.91,60.79,60.8,1603143.0,52.9868,53.0827,52.9781,52.9868,1603143.0
2020-12-22 13:20:00,60.8,60.8,60.75,60.78,57654.0,52.9868,52.9868,52.9432,52.9694,57654.0
2020-12-22 13:30:00,60.79,60.84,60.76,60.82,384158.0,52.9781,53.0217,52.952,53.0042,384158.0
2020-12-22 13:40:00,60.81,60.83,60.78,60.81,80286.0,52.9955,53.013,52.9694,52.9955,80286.0
2020-12-22 13:50:00,60.8,60.84,60.79,60.79,58707.0,52.9868,53.0217,52.9781,52.9781,58707.0
2020-12-22 14:00:00,60.8,60.83,60.76,60.83,73818.0,52.9868,53.013,52.952,53.013,73818.0
2020-12-22 14:10:00,60.83,60.84,60.78,60.83,147068.0,53.013,53.0217,52.9694,53.013,147068.0
2020-12-22 14:20:00,60.84,60.85,60.77,60.81,72539.0,53.0217,53.0304,52.9607,52.9955,72539.0
2020-12-22 14:30:00,60.8,60.83,60.76,60.76,91342.0,52.9868,53.013,52.952,52.952,91342.0
2020-12-22 14:40:00,60.76,60.85,60.74,60.83,348332.0,52.952,53.0304,52.9345,53.013,348332.0
2020-12-22 14:50:00,60.82,60.86,60.81,60.83,161438.0,53.0042,53.0391,52.9955,53.013,161438.0
2020-12-22 15:00:00,60.83,60.91,60.83,60.89,120352.0,53.013,53.0827,53.013,53.0652,120352.0
2020-12-22 15:10:00,60.89,60.91,60.79,60.79,276202.0,53.0652,53.0827,52.9781,52.9781,276202.0
2020-12-22 15:20:00,60.79,60.81,60.75,60.8,134656.0,52.9781,52.9955,52.9432,52.9868,134656.0
2020-12-22 15:30:00,60.8,60.91,60.78,60.89,366813.0,52.9868,53.0827,52.9694,53.0652,366813.0
2020-12-22 15:40:00,60.9,60.99,60.87,60.88,303485.0,53.074,53.1524,53.0478,53.0565,303485.0
2020-12-22 15:50:00,60.88,60.94,60.83,60.89,962965.0,53.0565,53.1088,53.013,53.0652,962965.0
2020-12-23 09:30:00,61.19,61.47,61.18,61.47,248584.0,53.3267,53.5707,53.318,53.5707,248584.0
2020-12-23 09:40:00,61.47,61.65,61.44,61.6,291382.0,53.5707,53.7276,53.5446,53.684,291382.0
2020-12-23 09:50:00,61.59,61.67,61.41,61.46,428949.0,53.6753,53.745,53.5184,53.562,428949.0
2020-12-23 10:00:00,61.45,61.6,61.43,61.43,189625.0,53.5533,53.684,53.5359,53.5359,189625.0
2020-12-23 10:10:00,61.42,61.56,61.39,61.55,136665.0,53.5271,53.6491,53.501,53.6404,136665.0
2020-12-23 10:20:00,61.55,61.61,61.47,61.48,80963.0,53.6404,53.6927,53.5707,53.5794,80963.0
2020-12-23 10:30:00,61.5,61.5,61.36,61.49,94337.0,53.5969,53.5969,53.4748,53.5881,94337.0
2020-12-23 10:40:00,61.49,61.55,61.4,61.45,89309.0,53.5881,53.6404,53.5097,53.5533,89309.0
2020-12-23 10:50:00,61.45,61.46,61.32,61.34,154772.0,53.5533,53.562,53.44,53.4574,154772.0
2020-12-23 11:00:00,61.35,61.36,61.23,61.27,98862.0,53.4661,53.4748,53.3616,53.3964,98862.0
2020-12-23 11:10:00,61.27,61.32,61.25,61.3,258379.0,53.3964,53.44,53.379,53.4226,258379.0
2020-12-23 11:20:00,61.31,61.31,61.22,61.24,97521.0,53.4313,53.4313,53.3528,53.3703,97521.0
2020-12-23 11:30:00,61.24,61.27,61.1,61.12,108579.0,53.3703,53.3964,53.2483,53.2657,108579.0
2020-12-23 11:40:00,61.12,61.21,61.11,61.17,72138.0,53.2657,53.3441,53.257,53.3093,72138.0
2020-12-23 11:50:00,61.17,61.23,61.17,61.19,45020.0,53.3093,53.3616,53.3093,53.3267,45020.0
2020-12-23 12:00:00,61.19,61.27,61.17,61.27,49513.0,53.3267,53.3964,53.3093,53.3964,49513.0
2020-12-23 12:10:00,61.26,61.27,61.2,61.21,29019.0,53.3877,53.3964,53.3354,53.3441,29019.0
2020-12-23 12:20:00,61.2,61.27,61.17,61.27,67298.0,53.3354,53.3964,53.3093,53.3964,67298.0
2020-12-23 12:30:00,61.26,61.27,61.19,61.22,33185.0,53.3877,53.3964,53.3267,53.3528,33185.0
2020-12-23 12:40:00,61.21,61.3,61.2,61.29,50744.0,53.3441,53.4226,53.3354,53.4138,50744.0
2020-12-23 12:50:00,61.29,61.3,61.2,61.21,139691.0,53.4138,53.4226,53.3354,53.3441,139691.0
2020-12-23 13:00:00,61.21,61.24,61.12,61.14,138174.0,53.3441,53.3703,53.2657,53.2831,138174.0
2020-12-23 13:10:00,61.14,61.24,61.13,61.22,31857.0,53.2831,53.3703,53.2744,53.3528,31857.0
2020-12-23 13:20:00,61.22,61.22,61.14,61.16,44505.0,53.3528,53.3528,53.2831,53.3005,44505.0
2020-12-23 13:30:00,61.16,61.17,61.03,61.03,93865.0,53.3005,53.3093,53.1873,53.1873,93865.0
2020-12-23 13:40:00,61.03,61.06,60.94,60.94,72326.0,53.1873,53.2134,53.1088,53.1088,72326.0
2020-12-23 13:50:00,60.94,60.97,60.92,60.97,44806.0,53.1088,53.135,53.0914,53.135,44806.0
2020-12-23 14:00:00,60.97,61.01,60.95,60.97,69585.0,53.135,53.1698,53.1175,53.135,69585.0
2020-12-23 14:10:00,60.97,61.02,60.94,61.01,62949.0,53.135,53.1785,53.1088,53.1698,62949.0
2020-12-23 14:20:00,61.01,61.01,60.95,61.01,70926.0,53.1698,53.1698,53.1175,53.1698,70926.0
2020-12-23 14:30:00,61.0,61.05,61.0,61.05,90042.0,53.1611,53.2047,53.1611,53.2047,90042.0
2020-12-23 14:40:00,61.05,61.06,60.98,61.0,58785.0,53.2047,53.2134,53.1437,53.1611,58785.0
2020-12-23 14:50:00,61.0,61.0,60.9,60.91,177431.0,53.1611,53.1611,53.074,53.0827,177431.0
2020-12-23 15:00:00,60.9,60.91,60.87,60.91,98251.0,53.074,53.0827,53.0478,53.0827,98251.0
2020-12-23 15:10:00,60.91,60.97,60.87,60.94,91905.0,53.0827,53.135,53.0478,53.1088,91905.0
2020-12-23 15:20:00,60.93,60.93,60.87,60.89,126333.0,53.1001,53.1001,53.0478,53.0652,126333.0
2020-12-23 15:30:00,60.89,60.96,60.88,60.9,150730.0,53.0652,53.1262,53.0565,53.074,150730.0
2020-12-23 15:40:00,60.9,60.99,60.89,60.94,294075.0,53.074,53.1524,53.0652,53.1088,294075.0
2020-12-23 15:50:00,60.94,60.94,60.77,60.79,629448.0,53.1088,53.1088,52.9607,52.9781,629448.0
2020-12-24 09:30:00,60.91,60.97,60.8,60.8,209855.0,53.0827,53.135,52.9868,52.9868,209855.0
2020-12-24 09:40:00,60.8,60.89,60.67,60.69,145183.0,52.9868,53.0652,52.8735,52.8909,145183.0
2020-12-24 09:50:00,60.69,60.75,60.57,60.74,153905.0,52.8909,52.9432,52.7864,52.9345,153905.0
2020-12-24 10:00:00,60.75,60.91,60.74,60.84,122334.0,52.9432,53.0827,52.9345,53.0217,122334.0
2020-12-24 10:10:00,60.84,60.91,60.83,60.88,108405.0,53.0217,53.0827,53.013,53.0565,108405.0
2020-12-24 10:20:00,60.87,60.99,60.81,60.85,148831.0,53.0478,53.1524,52.9955,53.0304,148831.0
2020-12-24 10:30:00,60.86,60.9,60.79,60.79,99562.0,53.0391,53.074,52.9781,52.9781,99562.0
2020-12-24 10:40:00,60.79,60.81,60.69,60.7,94224.0,52.9781,52.9955,52.8909,52.8997,94224.0
2020-12-24 10:50:00,60.71,60.9,60.71,60.9,81284.0,52.9084,53.074,52.9084,53.074,81284.0
2020-12-24 11:00:00,60.89,60.93,60.85,60.92,107822.0,53.0652,53.1001,53.0304,53.0914,107822.0
2020-12-24 11:10:00,60.93,60.99,60.91,60.92,91356.0,53.1001,53.1524,53.0827,53.0914,91356.0
2020-12-24 11:20:00,60.92,60.96,60.88,60.91,89798.0,53.0914,53.1262,53.0565,53.0827,89798.0
2020-12-24 11:30:00,60.91,60.93,60.82,60.92,172695.0,53.0827,53.1001,53.0042,53.0914,172695.0
2020-12-24 11:40:00,60.93,60.93,60.85,60.86,206086.0,53.1001,53.1001,53.0304,53.0391,206086.0
2020-12-24 11:50:00,60.86,60.86,60.8,60.83,80311.0,53.0391,53.0391,52.9868,53.013,80311.0
2020-12-24 12:00:00,60.84,60.85,60.76,60.83,79084.0,53.0217,53.0304,52.952,53.013,79084.0
2020-12-24 12:10:00,60.83,60.91,60.81,60.87,70823.0,53.013,53.0827,52.9955,53.0478,70823.0
2020-12-24 12:20:00,60.87,60.92,60.83,60.92,84923.0,53.0478,53.0914,53.013,53.0914,84923.0
2020-12-24 12:30:00,60.91,61.02,60.91,60.99,161306.0,53.0827,53.1785,53.0827,53.1524,161306.0
2020-12-24 12:40:00,60.99,61.07,60.95,61.05,212149.0,53.1524,53.2221,53.1175,53.2047,212149.0
2020-12-24 12:50:00,61.05,61.24,61.05,61.19,741578.0,53.2047,53.3703,53.2047,53.3267,741578.0
2020-12-28 09:30:00,61.53,61.63,61.39,61.45,302286.0,53.623,53.7102,53.501,53.5533,302286.0
2020-12-28 09:40:00,61.46,61.61,61.4,61.48,185043.0,53.562,53.6927,53.5097,53.5794,185043.0
2020-12-28 09:50:00,61.47,61.55,61.44,61.44,127772.0,53.5707,53.6404,53.5446,53.5446,127772.0
2020-12-28 10:00:00,61.44,61.66,61.36,61.63,329927.0,53.5446,53.7363,53.4748,53.7102,329927.0
2020-12-28 10:10:00,61.64,61.84,61.58,61.83,311453.0,53.7189,53.8932,53.6666,53.8844,311453.0
2020-12-28 10:20:00,61.84,61.88,61.75,61.78,167204.0,53.8932,53.928,53.8147,53.8409,167204.0
2020-12-28 10:30:00,61.79,61.84,61.72,61.84,155741.0,53.8496,53.8932,53.7886,53.8932,155741.0
2020-12-28 10:40:00,61.84,61.87,61.79,61.83,111744.0,53.8932,53.9193,53.8496,53.8844,111744.0
2020-12-28 10:50:00,61.83,61.84,61.77,61.78,109369.0,53.8844,53.8932,53.8322,53.8409,109369.0
2020-12-28 11:00:00,61.78,61.78,61.57,61.6,77777.0,53.8409,53.8409,53.6579,53.684,77777.0
2020-12-28 11:10:00,61.6,61.62,61.52,61.61,100314.0,53.684,53.7014,53.6143,53.6927,100314.0
2020-12-28 11:20:00,61.61,61.61,61.43,61.47,77770.0,53.6927,53.6927,53.5359,53.5707,77770.0
2020-12-28 11:30:00,61.47,61.5,61.42,61.45,168297.0,53.5707,53.5969,53.5271,53.5533,168297.0
2020-12-28 11:40:00,61.46,61.58,61.43,61.58,58726.0,53.562,53.6666,53.5359,53.6666,58726.0
2020-12-28 11:50:00,61.58,61.61,61.48,61.55,278341.0,53.6666,53.6927,53.5794,53.6404,278341.0
2020-12-28 12:00:00,61.54,61.6,61.53,61.56,64381.0,53.6317,53.684,53.623,53.6491,64381.0
2020-12-28 12:10:00,61.56,61.61,61.47,61.47,130043.0,53.6491,53.6927,53.5707,53.5707,130043.0
2020-12-28 12:20:00,61.47,61.47,61.39,61.44,54892.0,53.5707,53.5707,53.501,53.5446,54892.0
2020-12-28 12:30:00,61.44,61.47,61.43,61.44,39857.0,53.5446,53.5707,53.5359,53.5446,39857.0
2020-12-28 12:40:00,61.45,61.56,61.45,61.52,93571.0,53.5533,53.6491,53.5533,53.6143,93571.0
2020-12-28 12:50:00,61.52,61.53,61.44,61.45,82894.0,53.6143,53.623,53.5446,53.5533,82894.0
2020-12-28 13:00:00,61.44,61.47,61.42,61.43,67042.0,53.5446,53.5707,53.5271,53.5359,67042.0
2020-12-28 13:10:00,61.43,61.52,61.43,61.48,114177.0,53.5359,53.6143,53.5359,53.5794,114177.0
2020-12-28 13:20:00,61.48,61.48,61.37,61.39,58577.0,53.5794,53.5794,53.4836,53.501,58577.0
2020-12-28 13:30:00,61.4,61.43,61.35,61.42,70001.0,53.5097,53.5359,53.4661,53.5271,70001.0
2020-12-28 13:40:00,61.42,61.47,61.41,61.42,67470.0,53.5271,53.5707,53.5184,53.5271,67470.0
2020-12-28 13:50:00,61.41,61.47,61.4,61.47,53319.0,53.5184,53.5707,53.5097,53.5707,53319.0
2020-12-28 14:00:00,61.47,61.53,61.44,61.48,64846.0,53.5707,53.623,53.5446,53.5794,64846.0
2020-12-28 14:10:00,61.48,61.49,61.44,61.45,63857.0,53.5794,53.5881,53.5446,53.5533,63857.0
2020-12-28 14:20:00,61.45,61.45,61.36,61.37,41136.0,53.5533,53.5533,53.4748,53.4836,41136.0
2020-12-28 14:30:00,61.37,61.41,61.36,61.39,87478.0,53.4836,53.5184,53.4748,53.501,87478.0
2020-12-28 14:40:00,61.39,61.43,61.38,61.42,68797.0,53.501,53.5359,53.4923,53.5271,68797.0
2020-12-28 14:50:00,61.43,61.45,61.36,61.37,76241.0,53.5359,53.5533,53.4748,53.4836,76241.0
2020-12-28 15:00:00,61.37,61.39,61.34,61.34,102882.0,53.4836,53.501,53.4574,53.4574,102882.0
2020-12-28 15:10:00,61.35,61.37,61.28,61.28,76443.0,53.4661,53.4836,53.4051,53.4051,76443.0
2020-12-28 15:20:00,61.28,61.32,61.25,61.31,83744.0,53.4051,53.44,53.379,53.4313,83744.0
2020-12-28 15:30:00,61.3,61.45,61.28,61.43,167147.0,53.4226,53.5533,53.4051,53.5359,167147.0
2020-12-28 15:40:00,61.43,61.51,61.37,61.47,389651.0,53.5359,53.6056,53.4836,53.5707,389651.0
2020-12-28 15:50:00,61.46,61.51,61.43,61.48,505466.0,53.562,53.6056,53.5359,53.5794,505466.0
2020-12-29 09:30:00,61.63,61.87,61.59,61.64,220903.0,53.7102,53.9193,53.6753,53.7189,220903.0
2020-12-29 09:40:00,61.63,61.75,61.61,61.67,409363.0,53.7102,53.8147,53.6927,53.745,409363.0
2020-12-29 09:50:00,61.67,61.67,61.54,61.62,167643.0,53.745,53.745,53.6317,53.7014,167643.0
2020-12-29 10:00:00,61.61,61.75,61.61,61.69,247204.0,53.6927,53.8147,53.6927,53.7624,247204.0
2020-12-29 10:10:00,61.68,61.92,61.68,61.8,336228.0,53.7537,53.9629,53.7537,53.8583,336228.0
2020-12-29 10:20:00,61.79,61.8,61.65,61.65,215253.0,53.8496,53.8583,53.7276,53.7276,215253.0
2020-12-29 10:30:00,61.65,61.67,61.47,61.48,209835.0,53.7276,53.745,53.5707,53.5794,209835.0
2020-12-29 10:40:00,61.48,61.57,61.46,61.5,116747.0,53.5794,53.6579,53.562,53.5969,116747.0
2020-12-29 10:50:00,61.5,61.54,61.4,61.48,160176.0,53.5969,53.6317,53.5097,53.5794,160176.0
2020-12-29 11:00:00,61.47,61.51,61.41,61.49,91397.0,53.5707,53.6056,53.5184,53.5881,91397.0
2020-12-29 11:10:00,61.49,61.52,61.43,61.51,110573.0,53.5881,53.6143,53.5359,53.6056,110573.0
2020-12-29 11:20:00,61.52,61.63,61.52,61.6,72202.0,53.6143,53.7102,53.6143,53.684,72202.0
2020-12-29 11:30:00,61.61,61.68,61.61,61.63,88341.0,53.6927,53.7537,53.6927,53.7102,88341.0
2020-12-29 11:40:00,61.64,61.65,61.6,61.64,61228.0,53.7189,53.7276,53.684,53.7189,61228.0
2020-12-29 11:50:00,61.65,61.68,61.61,61.68,159773.0,53.7276,53.7537,53.6927,53.7537,159773.0
2020-12-29 12:00:00,61.67,61.82,61.66,61.81,275624.0,53.745,53.8757,53.7363,53.867,275624.0
2020-12-29 12:10:00,61.81,61.84,61.73,61.82,83379.0,53.867,53.8932,53.7973,53.8757,83379.0
2020-12-29 12:20:00,61.83,61.83,61.69,61.69,58435.0,53.8844,53.8844,53.7624,53.7624,58435.0
2020-12-29 12:30:00,61.69,61.7,61.5,61.5,66887.0,53.7624,53.7712,53.5969,53.5969,66887.0
2020-12-29 12:40:00,61.51,61.61,61.5,61.55,67863.0,53.6056,53.6927,53.5969,53.6404,67863.0
2020-12-29 12:50:00,61.55,61.56,61.45,61.48,70438.0,53.6404,53.6491,53.5533,53.5794,70438.0
2020-12-29 13:00:00,61.47,61.48,61.41,61.46,50123.0,53.5707,53.5794,53.5184,53.562,50123.0
2020-12-29 13:10:00,61.46,61.56,61.43,61.55,41242.0,53.562,53.6491,53.5359,53.6404,41242.0
2020-12-29 13:20:00,61.55,61.6,61.53,61.59,37807.0,53.6404,53.684,53.623,53.6753,37807.0
2020-12-29 13:30:00,61.58,61.58,61.47,61.48,39877.0,53.6666,53.6666,53.5707,53.5794,39877.0
2020-12-29 13:40:00,61.48,61.49,61.41,61.45,55976.0,53.5794,53.5881,53.5184,53.5533,55976.0
2020-12-29 13:50:00,61.45,61.49,61.43,61.43,53552.0,53.5533,53.5881,53.5359,53.5359,53552.0
2020-12-29 14:00:00,61.42,61.44,61.37,61.38,53497.0,53.5271,53.5446,53.4836,53.4923,53497.0
2020-12-29 14:10:00,61.38,61.39,61.3,61.33,100847.0,53.4923,53.501,53.4226,53.4487,100847.0
2020-12-29 14:20:00,61.32,61.4,61.31,61.34,188981.0,53.44,53.5097,53.4313,53.4574,188981.0
2020-12-29 14:30:00,61.34,61.38,61.29,61.36,98070.0,53.4574,53.4923,53.4138,53.4748,98070.0
2020-12-29 14:40:00,61.36,61.38,61.34,61.36,74783.0,53.4748,53.4923,53.4574,53.4748,74783.0
2020-12-29 14:50:00,61.36,61.42,61.35,61.37,68165.0,53.4748,53.5271,53.4661,53.4836,68165.0
2020-12-29 15:00:00,61.37,61.41,61.35,61.4,90596.0,53.4836,53.5184,53.4661,53.5097,90596.0
2020-12-29 15:10:00,61.4,61.52,61.4,61.52,142679.0,53.5097,53.6143,53.5097,53.6143,142679.0
2020-12-29 15:20:00,61.52,61.56,61.5,61.55,113576.0,53.6143,53.6491,53.5969,53.6404,113576.0
2020-12-29 15:30:00,61.55,61.57,61.52,61.52,147984.0,53.6404,53.6579,53.6143,53.6143,147984.0
2020-12-29 15:40:00,61.53,61.58,61.44,61.57,356705.0,53.623,53.6666,53.5446,53.6579,356705.0
2020-12-29 15:50:00,61.57,61.6,61.42,61.47,1290777.0,53.6579,53.684,53.5271,53.5707,1290777.0
2020-12-30 09:30:00,61.51,61.59,61.41,61.59,197026.0,53.6056,53.6753,53.5184,53.6753,197026.0
2020-12-30 09:40:00,61.6,61.76,61.58,61.7,290853.0,53.684,53.8234,53.6666,53.7712,290853.0
2020-12-30 09:50:00,61.69,61.79,61.68,61.72,202489.0,53.7624,53.8496,53.7537,53.7886,202489.0
2020-12-30 10:00:00,61.72,61.95,61.71,61.88,240339.0,53.7886,53.989,53.7799,53.928,240339.0
2020-12-30 10:10:00,61.88,61.88,61.78,61.81,203677.0,53.928,53.928,53.8409,53.867,203677.0
2020-12-30 10:20:00,61.8,61.8,61.68,61.71,163655.0,53.8583,53.8583,53.7537,53.7799,163655.0
2020-12-30 10:30:00,61.72,61.88,61.7,61.8,150163.0,53.7886,53.928,53.7712,53.8583,150163.0
2020-12-30 10:40:00,61.8,61.88,61.79,61.84,66455.0,53.8583,53.928,53.8496,53.8932,66455.0
2020-12-30 10:50:00,61.83,61.87,61.78,61.83,69421.0,53.8844,53.9193,53.8409,53.8844,69421.0
2020-12-30 11:00:00,61.82,61.96,61.81,61.91,61114.0,53.8757,53.9977,53.867,53.9542,61114.0
2020-12-30 11:10:00,61.9,61.92,61.82,61.88,59682.0,53.9455,53.9629,53.8757,53.928,59682.0
2020-12-30 11:20:00,61.88,61.97,61.87,61.92,94403.0,53.928,54.0065,53.9193,53.9629,94403.0
2020-12-30 11:30:00,61.92,61.94,61.8,61.84,91384.0,53.9629,53.9803,53.8583,53.8932,91384.0
2020-12-30 11:40:00,61.83,61.92,61.81,61.89,33173.0,53.8844,53.9629,53.867,53.9367,33173.0
2020-12-30 11:50:00,61.88,61.9,61.82,61.84,61308.0,53.928,53.9455,53.8757,53.8932,61308.0
2020-12-30 12:00:00,61.83,61.84,61.78,61.8,47242.0,53.8844,53.8932,53.8409,53.8583,47242.0
2020-12-30 12:10:00,61.8,61.95,61.8,61.93,55114.0,53.8583,53.989,53.8583,53.9716,55114.0
2020-12-30 12:20:00,61.94,61.98,61.93,61.94,36156.0,53.9803,54.0152,53.9716,53.9803,36156.0
2020-12-30 12:30:00,61.94,61.96,61.88,61.89,40627.0,53.9803,53.9977,53.928,53.9367,40627.0
2020-12-30 12:40:00,61.89,61.94,61.86,61.87,73123.0,53.9367,53.9803,53.9106,53.9193,73123.0
2020-12-30 12:50:00,61.86,61.88,61.79,61.8,30435.0,53.9106,53.928,53.8496,53.8583,30435.0
2020-12-30 13:00:00,61.8,61.86,61.77,61.85,50537.0,53.8583,53.9106,53.8322,53.9019,50537.0
2020-12-30 13:10:00,61.84,61.85,61.76,61.76,48060.0,53.8932,53.9019,53.8234,53.8234,48060.0
2020-12-30 13:20:00,61.76,61.76,61.69,61.71,71118.0,53.8234,53.8234,53.7624,53.7799,71118.0
2020-12-30 13:30:00,61.7,61.72,61.66,61.68,42706.0,53.7712,53.7886,53.7363,53.7537,42706.0
2020-12-30 13:40:00,61.68,61.74,61.64,61.72,215961.0,53.7537,53.806,53.7189,53.7886,215961.0
2020-12-30 13:50:00,61.71,61.73,61.7,61.71,57293.0,53.7799,53.7973,53.7712,53.7799,57293.0
2020-12-30 14:00:00,61.71,61.72,61.67,61.71,45027.0,53.7799,53.7886,53.745,53.7799,45027.0
2020-12-30 14:10:00,61.71,61.72,61.65,61.66,34016.0,53.7799,53.7886,53.7276,53.7363,34016.0
2020-12-30 14:20:00,61.67,61.68,61.64,61.67,47448.0,53.745,53.7537,53.7189,53.745,47448.0
2020-12-30 14:30:00,61.67,61.71,61.65,61.68,41120.0,53.745,53.7799,53.7276,53.7537,41120.0
2020-12-30 14:40:00,61.67,61.73,61.67,61.71,89393.0,53.745,53.7973,53.745,53.7799,89393.0
2020-12-30 14:50:00,61.72,61.74,61.68,61.7,87589.0,53.7886,53.806,53.7537,53.7712,87589.0
2020-12-30 15:00:00,61.7,61.78,61.68,61.76,91143.0,53.7712,53.8409,53.7537,53.8234,91143.0
2020-12-30 15:10:00,61.76,61.78,61.73,61.77,63232.0,53.8234,53.8409,53.7973,53.8322,63232.0
2020-12-30 15:20:00,61.77,61.77,61.64,61.68,119704.0,53.8322,53.8322,53.7189,53.7537,119704.0
2020-12-30 15:30:00,61.69,61.73,61.66,61.73,159337.0,53.7624,53.7973,53.7363,53.7973,159337.0
2020-12-30 15:40:00,61.73,61.79,61.72,61.76,208742.0,53.7973,53.8496,53.7886,53.8234,208742.0
2020-12-30 15:50:00,61.76,61.87,61.72,61.79,1094851.0,53.8234,53.9193,53.7886,53.8496,1094851.0
2020-12-31 09:30:00,61.79,61.8,61.62,61.68,238341.0,53.8496,53.8583,53.7014,53.7537,238341.0
2020-12-31 09:40:00,61.69,61.93,61.66,61.92,186422.0,53.7624,53.9716,53.7363,53.9629,186422.0
2020-12-31 09:50:00,61.93,62.04,61.89,62.02,133379.0,53.9716,54.0675,53.9367,54.05,133379.0
2020-12-31 10:00:00,62.02,62.08,61.95,62.02,100665.0,54.05,54.1023,53.989,54.05,100665.0
2020-12-31 10:10:00,62.02,62.13,62.0,62.08,140947.0,54.05,54.1459,54.0326,54.1023,140947.0
2020-12-31 10:20:00,62.09,62.11,61.88,61.88,169845.0,54.111,54.1285,53.928,53.928,169845.0
2020-12-31 10:30:00,61.88,61.95,61.87,61.9,195690.0,53.928,53.989,53.9193,53.9455,195690.0
2020-12-31 10:40:00,61.9,61.92,61.84,61.91,105769.0,53.9455,53.9629,53.8932,53.9542,105769.0
2020-12-31 10:50:00,61.91,61.92,61.77,61.79,144983.0,53.9542,53.9629,53.8322,53.8496,144983.0
2020-12-31 11:00:00,61.8,61.89,61.8,61.84,128672.0,53.8583,53.9367,53.8583,53.8932,128672.0
2020-12-31 11:10:00,61.85,61.85,61.77,61.79,99822.0,53.9019,53.9019,53.8322,53.8496,99822.0
2020-12-31 11:20:00,61.79,61.81,61.74,61.78,114230.0,53.8496,53.867,53.806,53.8409,114230.0
2020-12-31 11:30:00,61.78,61.81,61.75,61.78,153023.0,53.8409,53.867,53.8147,53.8409,153023.0
2020-12-31 11:40:00,61.78,61.8,61.74,61.77,297183.0,53.8409,53.8583,53.806,53.8322,297183.0
2020-12-31 11:50:00,61.76,61.86,61.76,61.84,278634.0,53.8234,53.9106,53.8234,53.8932,278634.0
2020-12-31 12:00:00,61.84,61.9,61.81,61.9,113554.0,53.8932,53.9455,53.867,53.9455,113554.0
2020-12-31 12:10:00,61.89,61.91,61.83,61.84,61152.0,53.9367,53.9542,53.8844,53.8932,61152.0
2020-12-31 12:20:00,61.83,61.83,61.78,61.8,157093.0,53.8844,53.8844,53.8409,53.8583,157093.0
2020-12-31 12:30:00,61.8,61.85,61.79,61.83,269062.0,53.8583,53.9019,53.8496,53.8844,269062.0
2020-12-31 12:40:00,61.83,61.92,61.82,61.89,209748.0,53.8844,53.9629,53.8757,53.9367,209748.0
2020-12-31 12:50:00,61.9,61.95,61.88,61.92,205817.0,53.9455,53.989,53.928,53.9629,205817.0
2020-12-31 13:00:00,61.92,61.93,61.87,61.89,100765.0,53.9629,53.9716,53.9193,53.9367,100765.0
2020-12-31 13:10:00,61.89,61.92,61.88,61.9,60883.0,53.9367,53.9629,53.928,53.9455,60883.0
2020-12-31 13:20:00,61.91,61.95,61.86,61.87,95792.0,53.9542,53.989,53.9106,53.9193,95792.0
2020-12-31 13:30:00,61.88,61.92,61.88,61.89,57139.0,53.928,53.9629,53.928,53.9367,57139.0
2020-12-31 13:40:00,61.89,61.93,61.88,61.91,57379.0,53.9367,53.9716,53.928,53.9542,57379.0
2020-12-31 13:50:00,61.91,61.95,61.86,61.94,52845.0,53.9542,53.989,53.9106,53.9803,52845.0
2020-12-31 14:00:00,61.94,61.96,61.89,61.96,107358.0,53.9803,53.9977,53.9367,53.9977,107358.0
2020-12-31 14:10:00,61.96,62.11,61.95,62.1,466989.0,53.9977,54.1285,53.989,54.1198,466989.0
2020-12-31 14:20:00,62.09,62.13,62.08,62.12,154441.0,54.111,54.1459,54.1023,54.1372,154441.0
2020-12-31 14:30:00,62.13,62.2,62.09,62.19,276907.0,54.1459,54.2069,54.111,54.1982,276907.0
2020-12-31 14:40:00,62.19,62.23,62.17,62.19,114440.0,54.1982,54.233,54.1808,54.1982,114440.0
2020-12-31 14:50:00,62.19,62.24,62.18,62.22,147000.0,54.1982,54.2418,54.1895,54.2243,147000.0
2020-12-31 15:00:00,62.22,62.35,62.22,62.33,267374.0,54.2243,54.3376,54.2243,54.3202,267374.0
2020-12-31 15:10:00,62.32,62.5,62.32,62.48,347404.0,54.3115,54.4683,54.3115,54.4509,347404.0
2020-12-31 15:20:00,62.48,62.49,62.38,62.41,224747.0,54.4509,54.4596,54.3638,54.3899,224747.0
2020-12-31 15:30:00,62.42,62.54,62.41,62.45,207071.0,54.3986,54.5032,54.3899,54.4248,207071.0
2020-12-31 15:40:00,62.45,62.62,62.37,62.53,821804.0,54.4248,54.5729,54.3551,54.4945,821804.0
2020-12-31 15:50:00,62.52,62.79,62.52,62.7,1269233.0,54.4858,54.7211,54.4858,54.6426,1269233.0
2021-01-04 09:30:00,62.81,62.81,62.46,62.52,450749.0,54.7385,54.7385,54.4335,54.4858,450749.0
2021-01-04 09:40:00,62.53,62.53,62.34,62.36,242252.0,54.4945,54.4945,54.3289,54.3463,242252.0
2021-01-04 09:50:00,62.36,62.38,62.05,62.2,332017.0,54.3463,54.3638,54.0762,54.2069,332017.0
2021-01-04 10:00:00,62.21,62.29,62.08,62.17,267108.0,54.2156,54.2853,54.1023,54.1808,267108.0
2021-01-04 10:10:00,62.16,62.23,62.0,62.01,190701.0,54.172,54.233,54.0326,54.0413,190701.0
2021-01-04 10:20:00,62.01,62.02,61.87,61.95,273600.0,54.0413,54.05,53.9193,53.989,273600.0
2021-01-04 10:30:00,61.95,61.99,61.8,61.85,186608.0,53.989,54.0239,53.8583,53.9019,186608.0
2021-01-04 10:40:00,61.84,61.93,61.8,61.83,182289.0,53.8932,53.9716,53.8583,53.8844,182289.0
2021-01-04 10:50:00,61.83,61.89,61.67,61.84,312174.0,53.8844,53.9367,53.745,53.8932,312174.0
2021-01-04 11:00:00,61.85,61.92,61.55,61.56,285845.0,53.9019,53.9629,53.6404,53.6491,285845.0
2021-01-04 11:10:00,61.56,61.78,61.54,61.7,254074.0,53.6491,53.8409,53.6317,53.7712,254074.0
2021-01-04 11:20:00,61.7,61.7,61.55,61.62,287061.0,53.7712,53.7712,53.6404,53.7014,287061.0
2021-01-04 11:30:00,61.63,61.66,61.51,61.55,185848.0,53.7102,53.7363,53.6056,53.6404,185848.0
2021-01-04 11:40:00,61.55,61.59,61.44,61.49,157760.0,53.6404,53.6753,53.5446,53.5881,157760.0
2021-01-04 11:50:00,61.5,61.54,61.3,61.4,221854.0,53.5969,53.6317,53.4226,53.5097,221854.0
2021-01-04 12:00:00,61.39,61.51,61.33,61.39,191351.0,53.501,53.6056,53.4487,53.501,191351.0
2021-01-04 12:10:00,61.4,61.48,61.26,61.48,246116.0,53.5097,53.5794,53.3877,53.5794,246116.0
2021-01-04 12:20:00,61.47,61.49,61.31,61.37,146742.0,53.5707,53.5881,53.4313,53.4836,146742.0
2021-01-04 12:30:00,61.37,61.38,61.14,61.17,168357.0,53.4836,53.4923,53.2831,53.3093,168357.0
2021-01-04 12:40:00,61.16,61.19,61.1,61.14,127747.0,53.3005,53.3267,53.2483,53.2831,127747.0
2021-01-04 12:50:00,61.14,61.2,61.06,61.11,117195.0,53.2831,53.3354,53.2134,53.257,117195.0
2021-01-04 13:00:00,61.1,61.26,61.07,61.23,146811.0,53.2483,53.3877,53.2221,53.3616,146811.0
2021-01-04 13:10:00,61.22,61.31,61.19,61.29,102571.0,53.3528,53.4313,53.3267,53.4138,102571.0
2021-01-04 13:20:00,61.29,61.37,61.25,61.29,100433.0,53.4138,53.4836,53.379,53.4138,100433.0
2021-01-04 13:30:00,61.28,61.3,61.15,61.16,105789.0,53.4051,53.4226,53.2918,53.3005,105789.0
2021-01-04 13:40:00,61.16,61.25,61.11,61.13,189337.0,53.3005,53.379,53.257,53.2744,189337.0
2021-01-04 13:50:00,61.14,61.3,61.11,61.27,91333.0,53.2831,53.4226,53.257,53.3964,91333.0
2021-01-04 14:00:00,61.28,61.28,61.11,61.11,216749.0,53.4051,53.4051,53.257,53.257,216749.0
2021-01-04 14:10:00,61.12,61.13,60.97,60.97,273330.0,53.2657,53.2744,53.135,53.135,273330.0
2021-01-04 14:20:00,60.96,61.07,60.96,61.05,293663.0,53.1262,53.2221,53.1262,53.2047,293663.0
2021-01-04 14:30:00,61.05,61.05,60.88,60.9,392836.0,53.2047,53.2047,53.0565,53.074,392836.0
2021-01-04 14:40:00,60.9,60.96,60.8,60.81,293237.0,53.074,53.1262,52.9868,52.9955,293237.0
2021-01-04 14:50:00,60.82,60.97,60.77,60.9,435737.0,53.0042,53.135,52.9607,53.074,435737.0
2021-01-04 15:00:00,60.89,60.94,60.77,60.87,245625.0,53.0652,53.1088,52.9607,53.0478,245625.0
2021-01-04 15:10:00,60.88,61.0,60.83,60.87,188262.0,53.0565,53.1611,53.013,53.0478,188262.0
2021-01-04 15:20:00,60.86,60.99,60.86,60.92,249620.0,53.0391,53.1524,53.0391,53.0914,249620.0
2021-01-04 15:30:00,60.92,61.18,60.86,61.15,371152.0,53.0914,53.318,53.0391,53.2918,371152.0
2021-01-04 15:40:00,61.16,61.35,61.14,61.34,531039.0,53.3005,53.4661,53.2831,53.4574,531039.0
2021-01-04 15:50:00,61.34,61.37,61.05,61.13,1464884.0,53.4574,53.4836,53.2047,53.2744,1464884.0
2021-01-05 09:30:00,61.23,61.43,61.09,61.3,459260.0,53.3616,53.5359,53.2395,53.4226,459260.0
2021-01-05 09:40:00,61.3,61.39,61.22,61.24,258715.0,53.4226,53.501,53.3528,53.3703,258715.0
2021-01-05 09:50:00,61.25,61.31,61.05,61.06,297603.0,53.379,53.4313,53.2047,53.2134,297603.0
2021-01-05 10:00:00,61.07,61.27,61.07,61.2,373689.0,53.2221,53.3964,53.2221,53.3354,373689.0
2021-01-05 10:10:00,61.2,61.33,61.15,61.21,151050.0,53.3354,53.4487,53.2918,53.3441,151050.0
2021-01-05 10:20:00,61.2,61.28,61.05,61.05,164524.0,53.3354,53.4051,53.2047,53.2047,164524.0
2021-01-05 10:30:00,61.06,61.06,60.86,60.86,175858.0,53.2134,53.2134,53.0391,53.0391,175858.0
2021-01-05 10:40:00,60.86,60.86,60.72,60.83,163584.0,53.0391,53.0391,52.9171,53.013,163584.0
2021-01-05 10:50:00,60.83,60.88,60.77,60.77,157425.0,53.013,53.0565,52.9607,52.9607,157425.0
2021-01-05 11:00:00,60.77,60.8,60.6,60.61,269299.0,52.9607,52.9868,52.8125,52.8212,269299.0
2021-01-05 11:10:00,60.61,60.74,60.61,60.66,195126.0,52.8212,52.9345,52.8212,52.8648,195126.0
2021-01-05 11:20:00,60.66,60.85,60.65,60.84,113890.0,52.8648,53.0304,52.8561,53.0217,113890.0
2021-01-05 11:30:00,60.83,60.93,60.75,60.89,109722.0,53.013,53.1001,52.9432,53.0652,109722.0
2021-01-05 11:40:00,60.89,60.92,60.79,60.79,125492.0,53.0652,53.0914,52.9781,52.9781,125492.0
2021-01-05 11:50:00,60.8,60.88,60.77,60.78,202742.0,52.9868,53.0565,52.9607,52.9694,202742.0
2021-01-05 12:00:00,60.79,60.96,60.77,60.95,163762.0,52.9781,53.1262,52.9607,53.1175,163762.0
2021-01-05 12:10:00,60.94,60.96,60.79,60.81,109315.0,53.1088,53.1262,52.9781,52.9955,109315.0
2021-01-05 12:20:00,60.81,60.9,60.8,60.9,80664.0,52.9955,53.074,52.9868,53.074,80664.0
2021-01-05 12:30:00,60.9,61.04,60.9,61.02,118786.0,53.074,53.196,53.074,53.1785,118786.0
2021-01-05 12:40:00,61.03,61.08,61.02,61.07,116788.0,53.1873,53.2308,53.1785,53.2221,116788.0
2021-01-05 12:50:00,61.06,61.1,61.05,61.09,123767.0,53.2134,53.2483,53.2047,53.2395,123767.0
2021-01-05 13:00:00,61.09,61.15,61.09,61.12,64289.0,53.2395,53.2918,53.2395,53.2657,64289.0
2021-01-05 13:10:00,61.12,61.16,61.09,61.1,61369.0,53.2657,53.3005,53.2395,53.2483,61369.0
2021-01-05 13:20:00,61.1,61.11,61.02,61.04,46958.0,53.2483,53.257,53.1785,53.196,46958.0
2021-01-05 13:30:00,61.04,61.05,60.95,60.96,82494.0,53.196,53.2047,53.1175,53.1262,82494.0
2021-01-05 13:40:00,60.96,61.02,60.94,60.94,49106.0,53.1262,53.1785,53.1088,53.1088,49106.0
2021-01-05 13:50:00,60.94,60.97,60.93,60.94,67853.0,53.1088,53.135,53.1001,53.1088,67853.0
2021-01-05 14:00:00,60.94,61.25,60.94,61.22,137314.0,53.1088,53.379,53.1088,53.3528,137314.0
2021-01-05 14:10:00,61.22,61.24,61.13,61.14,67475.0,53.3528,53.3703,53.2744,53.2831,67475.0
2021-01-05 14:20:00,61.14,61.21,61.11,61.2,85324.0,53.2831,53.3441,53.257,53.3354,85324.0
2021-01-05 14:30:00,61.2,61.26,61.13,61.13,89196.0,53.3354,53.3877,53.2744,53.2744,89196.0
2021-01-05 14:40:00,61.14,61.15,61.08,61.15,59739.0,53.2831,53.2918,53.2308,53.2918,59739.0
2021-01-05 14:50:00,61.15,61.15,61.09,61.11,69859.0,53.2918,53.2918,53.2395,53.257,69859.0
2021-01-05 15:00:00,61.12,61.25,61.12,61.18,134165.0,53.2657,53.379,53.2657,53.318,134165.0
2021-01-05 15:10:00,61.19,61.2,61.05,61.06,117280.0,53.3267,53.3354,53.2047,53.2134,117280.0
2021-01-05 15:20:00,61.06,61.06,60.98,61.02,193517.0,53.2134,53.2134,53.1437,53.1785,193517.0
2021-01-05 15:30:00,61.01,61.08,60.96,61.04,170889.0,53.1698,53.2308,53.1262,53.196,170889.0
2021-01-05 15:40:00,61.04,61.17,61.04,61.13,234263.0,53.196,53.3093,53.196,53.2744,234263.0
2021-01-05 15:50:00,61.14,61.16,61.03,61.13,718575.0,53.2831,53.3005,53.1873,53.2744,718575.0
2021-01-06 09:30:00,61.46,61.74,61.32,61.59,1643952.0,53.562,53.806,53.44,53.6753,1643952.0
2021-01-06 09:40:00,61.59,62.09,61.48,62.09,509455.0,53.6753,54.111,53.5794,54.111,509455.0
2021-01-06 09:50:00,62.08,62.29,62.07,62.27,468298.0,54.1023,54.2853,54.0936,54.2679,468298.0
2021-01-06 10:00:00,62.26,62.27,61.99,62.1,659029.0,54.2592,54.2679,54.0239,54.1198,659029.0
2021-01-06 10:10:00,62.11,62.18,62.02,62.02,382063.0,54.1285,54.1895,54.05,54.05,382063.0
2021-01-06 10:20:00,62.02,62.04,61.87,61.93,785774.0,54.05,54.0675,53.9193,53.9716,785774.0
2021-01-06 10:30:00,61.94,62.11,61.93,61.95,706114.0,53.9803,54.1285,53.9716,53.989,706114.0
2021-01-06 10:40:00,61.95,62.33,61.95,62.2,482118.0,53.989,54.3202,53.989,54.2069,482118.0
2021-01-06 10:50:00,62.2,62.36,62.17,62.33,379969.0,54.2069,54.3463,54.1808,54.3202,379969.0
2021-01-06 11:00:00,62.34,62.5,62.34,62.46,311412.0,54.3289,54.4683,54.3289,54.4335,311412.0
2021-01-06 11:10:00,62.47,62.61,62.43,62.59,340963.0,54.4422,54.5642,54.4073,54.5468,340963.0
2021-01-06 11:20:00,62.58,62.6,62.49,62.55,412511.0,54.5381,54.5555,54.4596,54.5119,412511.0
2021-01-06 11:30:00,62.55,62.67,62.55,62.64,204399.0,54.5119,54.6165,54.5119,54.5904,204399.0
2021-01-06 11:40:00,62.64,62.65,62.52,62.62,222705.0,54.5904,54.5991,54.4858,54.5729,222705.0
2021-01-06 11:50:00,62.62,62.66,62.55,62.55,144610.0,54.5729,54.6078,54.5119,54.5119,144610.0
2021-01-06 12:00:00,62.56,62.58,62.43,62.44,225396.0,54.5206,54.5381,54.4073,54.4161,225396.0
2021-01-06 12:10:00,62.44,62.51,62.39,62.49,110193.0,54.4161,54.4771,54.3725,54.4596,110193.0
2021-01-06 12:20:00,62.5,62.54,62.42,62.52,105762.0,54.4683,54.5032,54.3986,54.4858,105762.0
2021-01-06 12:30:00,62.54,62.7,62.53,62.7,82060.0,54.5032,54.6426,54.4945,54.6426,82060.0
2021-01-06 12:40:00,62.7,62.78,62.66,62.77,110713.0,54.6426,54.7124,54.6078,54.7037,110713.0
2021-01-06 12:50:00,62.76,62.92,62.73,62.9,165943.0,54.6949,54.8344,54.6688,54.8169,165943.0
2021-01-06 13:00:00,62.91,63.0,62.84,62.85,150345.0,54.8257,54.9041,54.7647,54.7734,150345.0
2021-01-06 13:10:00,62.85,62.93,62.77,62.89,172888.0,54.7734,54.8431,54.7037,54.8082,172888.0
2021-01-06 13:20:00,62.89,62.94,62.83,62.93,196960.0,54.8082,54.8518,54.7559,54.8431,196960.0
2021-01-06 13:30:00,62.94,62.96,62.89,62.92,168408.0,54.8518,54.8692,54.8082,54.8344,168408.0
2021-01-06 13:40:00,62.92,63.04,62.82,62.84,361356.0,54.8344,54.939,54.7472,54.7647,361356.0
2021-01-06 13:50:00,62.84,62.86,62.76,62.84,191664.0,54.7647,54.7821,54.6949,54.7647,191664.0
2021-01-06 14:00:00,62.84,62.92,62.79,62.9,237170.0,54.7647,54.8344,54.7211,54.8169,237170.0
2021-01-06 14:10:00,62.9,62.97,62.69,62.76,189602.0,54.8169,54.878,54.6339,54.6949,189602.0
2021-01-06 14:20:00,62.76,62.85,62.66,62.81,301090.0,54.6949,54.7734,54.6078,54.7385,301090.0
2021-01-06 14:30:00,62.8,63.01,62.78,62.85,255395.0,54.7298,54.9128,54.7124,54.7734,255395.0
2021-01-06 14:40:00,62.84,63.04,62.7,62.71,421842.0,54.7647,54.939,54.6426,54.6514,421842.0
2021-01-06 14:50:00,62.71,62.77,62.66,62.74,222987.0,54.6514,54.7037,54.6078,54.6775,222987.0
2021-01-06 15:00:00,62.74,62.79,62.64,62.69,187840.0,54.6775,54.7211,54.5904,54.6339,187840.0
2021-01-06 15:10:00,62.7,62.89,62.68,62.78,211963.0,54.6426,54.8082,54.6252,54.7124,211963.0
2021-01-06 15:20:00,62.79,62.84,62.53,62.72,274360.0,54.7211,54.7647,54.4945,54.6601,274360.0
2021-01-06 15:30:00,62.72,62.8,62.51,62.54,214305.0,54.6601,54.7298,54.4771,54.5032,214305.0
2021-01-06 15:40:00,62.54,62.7,62.53,62.68,388119.0,54.5032,54.6426,54.4945,54.6252,388119.0
2021-01-06 15:50:00,62.67,62.72,62.49,62.63,1677866.0,54.6165,54.6601,54.4596,54.5816,1677866.0
2021-01-07 09:30:00,62.97,63.09,62.6,62.68,435647.0,54.878,54.9825,54.5555,54.6252,435647.0
2021-01-07 09:40:00,62.67,62.71,62.56,62.64,257463.0,54.6165,54.6514,54.5206,54.5904,257463.0
2021-01-07 09:50:00,62.63,62.63,62.18,62.28,1110665.0,54.5816,54.5816,54.1895,54.2766,1110665.0
2021-01-07 10:00:00,62.29,62.39,62.22,62.29,1172339.0,54.2853,54.3725,54.2243,54.2853,1172339.0
2021-01-07 10:10:00,62.3,62.65,62.29,62.65,347695.0,54.2941,54.5991,54.2853,54.5991,347695.0
2021-01-07 10:20:00,62.65,62.65,62.51,62.52,288443.0,54.5991,54.5991,54.4771,54.4858,288443.0
2021-01-07 10:30:00,62.52,62.59,62.32,62.33,137468.0,54.4858,54.5468,54.3115,54.3202,137468.0
2021-01-07 10:40:00,62.33,62.61,62.32,62.6,148491.0,54.3202,54.5642,54.3115,54.5555,148491.0
2021-01-07 10:50:00,62.61,62.63,62.48,62.55,123810.0,54.5642,54.5816,54.4509,54.5119,123810.0
2021-01-07 11:00:00,62.55,62.62,62.3,62.35,156262.0,54.5119,54.5729,54.2941,54.3376,156262.0
2021-01-07 11:10:00,62.35,62.37,62.27,62.32,192036.0,54.3376,54.3551,54.2679,54.3115,192036.0
2021-01-07 11:20:00,62.32,62.37,62.23,62.27,121647.0,54.3115,54.3551,54.233,54.2679,121647.0
2021-01-07 11:30:00,62.27,62.31,62.19,62.21,137457.0,54.2679,54.3028,54.1982,54.2156,137457.0
2021-01-07 11:40:00,62.23,62.28,62.21,62.23,241927.0,54.233,54.2766,54.2156,54.233,241927.0
2021-01-07 11:50:00,62.24,62.28,62.18,62.28,75984.0,54.2418,54.2766,54.1895,54.2766,75984.0
2021-01-07 12:00:00,62.28,62.31,62.21,62.27,77072.0,54.2766,54.3028,54.2156,54.2679,77072.0
2021-01-07 12:10:00,62.27,62.34,62.21,62.22,102777.0,54.2679,54.3289,54.2156,54.2243,102777.0
2021-01-07 12:20:00,62.22,62.23,62.06,62.08,246367.0,54.2243,54.233,54.0849,54.1023,246367.0
2021-01-07 12:30:00,62.08,62.13,61.97,61.98,101126.0,54.1023,54.1459,54.0065,54.0152,101126.0
2021-01-07 12:40:00,61.98,62.0,61.9,61.98,148229.0,54.0152,54.0326,53.9455,54.0152,148229.0
2021-01-07 12:50:00,61.98,62.04,61.96,61.97,209408.0,54.0152,54.0675,53.9977,54.0065,209408.0
2021-01-07 13:00:00,61.98,62.08,61.95,61.96,143426.0,54.0152,54.1023,53.989,53.9977,143426.0
2021-01-07 13:10:00,61.97,61.98,61.92,61.94,77837.0,54.0065,54.0152,53.9629,53.9803,77837.0
2021-01-07 13:20:00,61.93,61.95,61.83,61.86,545477.0,53.9716,53.989,53.8844,53.9106,545477.0
2021-01-07 13:30:00,61.86,61.96,61.83,61.96,390702.0,53.9106,53.9977,53.8844,53.9977,390702.0
2021-01-07 13:40:00,61.94,61.99,61.92,61.97,166195.0,53.9803,54.0239,53.9629,54.0065,166195.0
2021-01-07 13:50:00,61.98,61.98,61.89,61.94,150725.0,54.0152,54.0152,53.9367,53.9803,150725.0
2021-01-07 14:00:00,61.94,62.06,61.94,62.02,135288.0,53.9803,54.0849,53.9803,54.05,135288.0
2021-01-07 14:10:00,62.02,62.03,61.94,61.95,268003.0,54.05,54.0587,53.9803,53.989,268003.0
2021-01-07 14:20:00,61.94,62.06,61.94,61.98,131014.0,53.9803,54.0849,53.9803,54.0152,131014.0
2021-01-07 14:30:00,61.98,62.06,61.98,62.04,106104.0,54.0152,54.0849,54.0152,54.0675,106104.0
2021-01-07 14:40:00,62.03,62.06,61.99,62.02,114304.0,54.0587,54.0849,54.0239,54.05,114304.0
2021-01-07 14:50:00,62.02,62.06,61.96,62.06,229643.0,54.05,54.0849,53.9977,54.0849,229643.0
2021-01-07 15:00:00,62.06,62.12,62.04,62.06,331694.0,54.0849,54.1372,54.0675,54.0849,331694.0
2021-01-07 15:10:00,62.05,62.07,61.88,61.94,190730.0,54.0762,54.0936,53.928,53.9803,190730.0
2021-01-07 15:20:00,61.94,61.98,61.78,61.8,164881.0,53.9803,54.0152,53.8409,53.8583,164881.0
2021-01-07 15:30:00,61.8,61.83,61.75,61.82,220738.0,53.8583,53.8844,53.8147,53.8757,220738.0
2021-01-07 15:40:00,61.82,61.92,61.78,61.85,813872.0,53.8757,53.9629,53.8409,53.9019,813872.0
2021-01-07 15:50:00,61.86,61.9,61.76,61.79,1458684.0,53.9106,53.9455,53.8234,53.8496,1458684.0
2021-01-08 09:30:00,61.89,62.01,61.8,61.9,897490.0,53.9367,54.0413,53.8583,53.9455,897490.0
2021-01-08 09:40:00,61.9,62.08,61.77,62.08,1061563.0,53.9455,54.1023,53.8322,54.1023,1061563.0
2021-01-08 09:50:00,62.08,62.17,61.94,61.98,239532.0,54.1023,54.1808,53.9803,54.0152,239532.0
2021-01-08 10:00:00,61.98,62.15,61.96,62.12,226747.0,54.0152,54.1633,53.9977,54.1372,226747.0
2021-01-08 10:10:00,62.12,62.23,62.01,62.09,220426.0,54.1372,54.233,54.0413,54.111,220426.0
2021-01-08 10:20:00,62.1,62.3,62.05,62.18,203014.0,54.1198,54.2941,54.0762,54.1895,203014.0
2021-01-08 10:30:00,62.19,62.24,62.1,62.11,160355.0,54.1982,54.2418,54.1198,54.1285,160355.0
2021-01-08 10:40:00,62.11,62.15,62.06,62.1,109839.0,54.1285,54.1633,54.0849,54.1198,109839.0
2021-01-08 10:50:00,62.1,62.32,62.1,62.3,373964.0,54.1198,54.3115,54.1198,54.2941,373964.0
2021-01-08 11:00:00,62.3,62.34,62.24,62.26,226127.0,54.2941,54.3289,54.2418,54.2592,226127.0
2021-01-08 11:10:00,62.27,62.28,62.17,62.25,161109.0,54.2679,54.2766,54.1808,54.2505,161109.0
2021-01-08 11:20:00,62.26,62.27,62.06,62.09,68965.0,54.2592,54.2679,54.0849,54.111,68965.0
2021-01-08 11:30:00,62.09,62.1,61.98,62.02,89413.0,54.111,54.1198,54.0152,54.05,89413.0
2021-01-08 11:40:00,62.02,62.09,61.99,62.03,128271.0,54.05,54.111,54.0239,54.0587,128271.0
2021-01-08 11:50:00,62.03,62.1,61.99,62.09,103208.0,54.0587,54.1198,54.0239,54.111,103208.0
2021-01-08 12:00:00,62.09,62.19,62.08,62.13,82468.0,54.111,54.1982,54.1023,54.1459,82468.0
2021-01-08 12:10:00,62.13,62.23,62.09,62.22,82338.0,54.1459,54.233,54.111,54.2243,82338.0
2021-01-08 12:20:00,62.22,62.25,62.16,62.17,35071.0,54.2243,54.2505,54.172,54.1808,35071.0
2021-01-08 12:30:00,62.16,62.19,62.14,62.15,34068.0,54.172,54.1982,54.1546,54.1633,34068.0
2021-01-08 12:40:00,62.14,62.16,62.06,62.06,45383.0,54.1546,54.172,54.0849,54.0849,45383.0
2021-01-08 12:50:00,62.07,62.09,61.97,61.99,66697.0,54.0936,54.111,54.0065,54.0239,66697.0
2021-01-08 13:00:00,61.98,62.09,61.95,62.06,101404.0,54.0152,54.111,53.989,54.0849,101404.0
2021-01-08 13:10:00,62.05,62.13,62.0,62.02,68142.0,54.0762,54.1459,54.0326,54.05,68142.0
2021-01-08 13:20:00,62.02,62.05,61.97,62.02,71362.0,54.05,54.0762,54.0065,54.05,71362.0
2021-01-08 13:30:00,62.03,62.03,61.86,61.9,133815.0,54.0587,54.0587,53.9106,53.9455,133815.0
2021-01-08 13:40:00,61.9,61.9,61.79,61.85,308077.0,53.9455,53.9455,53.8496,53.9019,308077.0
2021-01-08 13:50:00,61.84,61.95,61.83,61.88,76514.0,53.8932,53.989,53.8844,53.928,76514.0
2021-01-08 14:00:00,61.88,62.06,61.86,62.01,161051.0,53.928,54.0849,53.9106,54.0413,161051.0
2021-01-08 14:10:00,62.01,62.05,61.95,61.96,134339.0,54.0413,54.0762,53.989,53.9977,134339.0
2021-01-08 14:20:00,61.96,62.01,61.93,61.99,93060.0,53.9977,54.0413,53.9716,54.0239,93060.0
2021-01-08 14:30:00,61.99,62.1,61.96,62.07,90935.0,54.0239,54.1198,53.9977,54.0936,90935.0
2021-01-08 14:40:00,62.07,62.13,61.99,62.13,103432.0,54.0936,54.1459,54.0239,54.1459,103432.0
2021-01-08 14:50:00,62.13,62.21,62.12,62.17,179290.0,54.1459,54.2156,54.1372,54.1808,179290.0
2021-01-08 15:00:00,62.17,62.23,62.16,62.22,154052.0,54.1808,54.233,54.172,54.2243,154052.0
2021-01-08 15:10:00,62.21,62.32,62.17,62.2,150527.0,54.2156,54.3115,54.1808,54.2069,150527.0
2021-01-08 15:20:00,62.2,62.3,62.17,62.28,142958.0,54.2069,54.2941,54.1808,54.2766,142958.0
2021-01-08 15:30:00,62.28,62.33,62.2,62.26,297126.0,54.2766,54.3202,54.2069,54.2592,297126.0
2021-01-08 15:40:00,62.27,62.43,62.24,62.41,536983.0,54.2679,54.4073,54.2418,54.3899,536983.0
2021-01-08 15:50:00,62.41,62.46,62.23,62.34,958395.0,54.3899,54.4335,54.233,54.3289,958395.0
2021-01-11 09:30:00,62.1,62.35,61.99,62.21,400011.0,54.1198,54.3376,54.0239,54.2156,400011.0
2021-01-11 09:40:00,62.2,62.31,62.06,62.07,233323.0,54.2069,54.3028,54.0849,54.0936,233323.0
2021-01-11 09:50:00,62.07,62.13,61.95,61.96,259113.0,54.0936,54.1459,53.989,53.9977,259113.0
2021-01-11 10:00:00,61.96,62.01,61.82,61.89,170777.0,53.9977,54.0413,53.8757,53.9367,170777.0
2021-01-11 10:10:00,61.89,61.96,61.87,61.91,147906.0,53.9367,53.9977,53.9193,53.9542,147906.0
2021-01-11 10:20:00,61.9,61.98,61.83,61.93,197245.0,53.9455,54.0152,53.8844,53.9716,197245.0
2021-01-11 10:30:00,61.93,61.93,61.81,61.81,150158.0,53.9716,53.9716,53.867,53.867,150158.0
2021-01-11 10:40:00,61.82,61.88,61.73,61.81,150012.0,53.8757,53.928,53.7973,53.867,150012.0
2021-01-11 10:50:00,61.82,62.03,61.81,62.01,88041.0,53.8757,54.0587,53.867,54.0413,88041.0
2021-01-11 11:00:00,62.0,62.05,61.94,61.98,58963.0,54.0326,54.0762,53.9803,54.0152,58963.0
2021-01-11 11:10:00,61.98,62.01,61.93,61.98,73079.0,54.0152,54.0413,53.9716,54.0152,73079.0
2021-01-11 11:20:00,61.98,61.98,61.79,61.82,88776.0,54.0152,54.0152,53.8496,53.8757,88776.0
2021-01-11 11:30:00,61.81,61.83,61.72,61.78,158352.0,53.867,53.8844,53.7886,53.8409,158352.0
2021-01-11 11:40:00,61.79,61.86,61.78,61.84,128134.0,53.8496,53.9106,53.8409,53.8932,128134.0
2021-01-11 11:50:00,61.83,61.89,61.74,61.75,59111.0,53.8844,53.9367,53.806,53.8147,59111.0
2021-01-11 12:00:00,61.75,61.76,61.65,61.68,59975.0,53.8147,53.8234,53.7276,53.7537,59975.0
2021-01-11 12:10:00,61.69,61.77,61.65,61.65,102550.0,53.7624,53.8322,53.7276,53.7276,102550.0
2021-01-11 12:20:00,61.66,61.67,61.53,61.55,39713.0,53.7363,53.745,53.623,53.6404,39713.0
2021-01-11 12:30:00,61.55,61.59,61.45,61.45,399362.0,53.6404,53.6753,53.5533,53.5533,399362.0
2021-01-11 12:40:00,61.46,61.52,61.43,61.47,141218.0,53.562,53.6143,53.5359,53.5707,141218.0
2021-01-11 12:50:00,61.46,61.62,61.46,61.57,118323.0,53.562,53.7014,53.562,53.6579,118323.0
2021-01-11 13:00:00,61.57,61.59,61.53,61.57,125862.0,53.6579,53.6753,53.623,53.6579,125862.0
2021-01-11 13:10:00,61.56,61.63,61.54,61.58,149634.0,53.6491,53.7102,53.6317,53.6666,149634.0
2021-01-11 13:20:00,61.58,61.65,61.57,61.58,192851.0,53.6666,53.7276,53.6579,53.6666,192851.0
2021-01-11 13:30:00,61.58,61.59,61.44,61.44,199270.0,53.6666,53.6753,53.5446,53.5446,199270.0
2021-01-11 13:40:00,61.44,61.44,61.3,61.31,200998.0,53.5446,53.5446,53.4226,53.4313,200998.0
2021-01-11 13:50:00,61.31,61.37,61.29,61.31,310369.0,53.4313,53.4836,53.4138,53.4313,310369.0
2021-01-11 14:00:00,61.3,61.45,61.3,61.4,232185.0,53.4226,53.5533,53.4226,53.5097,232185.0
2021-01-11 14:10:00,61.4,61.48,61.4,61.43,78045.0,53.5097,53.5794,53.5097,53.5359,78045.0
2021-01-11 14:20:00,61.43,61.51,61.37,61.51,58863.0,53.5359,53.6056,53.4836,53.6056,58863.0
2021-01-11 14:30:00,61.51,61.54,61.47,61.5,84418.0,53.6056,53.6317,53.5707,53.5969,84418.0
2021-01-11 14:40:00,61.5,61.57,61.49,61.56,104392.0,53.5969,53.6579,53.5881,53.6491,104392.0
2021-01-11 14:50:00,61.56,61.71,61.53,61.7,153371.0,53.6491,53.7799,53.623,53.7712,153371.0
2021-01-11 15:00:00,61.7,61.76,61.65,61.67,130919.0,53.7712,53.8234,53.7276,53.745,130919.0
2021-01-11 15:10:00,61.67,61.68,61.54,61.6,158516.0,53.745,53.7537,53.6317,53.684,158516.0
2021-01-11 15:20:00,61.61,61.75,61.6,61.67,132803.0,53.6927,53.8147,53.684,53.745,132803.0
2021-01-11 15:30:00,61.67,61.73,61.62,61.65,257777.0,53.745,53.7973,53.7014,53.7276,257777.0
2021-01-11 15:40:00,61.66,61.79,61.64,61.78,312961.0,53.7363,53.8496,53.7189,53.8409,312961.0
2021-01-11 15:50:00,61.79,61.81,61.73,61.74,1091760.0,53.8496,53.867,53.7973,53.806,1091760.0
2021-01-12 09:30:00,61.63,61.83,61.27,61.4,348933.0,53.7102,53.8844,53.3964,53.5097,348933.0
2021-01-12 09:40:00,61.41,61.6,61.33,61.6,331609.0,53.5184,53.684,53.4487,53.684,331609.0
2021-01-12 09:50:00,61.58,61.73,61.57,61.65,228720.0,53.6666,53.7973,53.6579,53.7276,228720.0
2021-01-12 10:00:00,61.65,61.77,61.62,61.73,206083.0,53.7276,53.8322,53.7014,53.7973,206083.0
2021-01-12 10:10:00,61.73,61.86,61.68,61.74,183152.0,53.7973,53.9106,53.7537,53.806,183152.0
2021-01-12 10:20:00,61.75,61.84,61.66,61.67,119926.0,53.8147,53.8932,53.7363,53.745,119926.0
2021-01-12 10:30:00,61.67,61.73,61.53,61.72,124516.0,53.745,53.7973,53.623,53.7886,124516.0
2021-01-12 10:40:00,61.73,61.77,61.59,61.64,222909.0,53.7973,53.8322,53.6753,53.7189,222909.0
2021-01-12 10:50:00,61.64,61.71,61.61,61.67,307737.0,53.7189,53.7799,53.6927,53.745,307737.0
2021-01-12 11:00:00,61.68,61.74,61.61,61.71,445063.0,53.7537,53.806,53.6927,53.7799,445063.0
2021-01-12 11:10:00,61.71,61.72,61.4,61.4,333508.0,53.7799,53.7886,53.5097,53.5097,333508.0
2021-01-12 11:20:00,61.41,61.41,61.2,61.22,362573.0,53.5184,53.5184,53.3354,53.3528,362573.0
2021-01-12 11:30:00,61.23,61.28,61.09,61.11,206028.0,53.3616,53.4051,53.2395,53.257,206028.0
2021-01-12 11:40:00,61.11,61.13,61.03,61.04,106835.0,53.257,53.2744,53.1873,53.196,106835.0
2021-01-12 11:50:00,61.04,61.05,60.85,60.89,184758.0,53.196,53.2047,53.0304,53.0652,184758.0
2021-01-12 12:00:00,60.89,60.96,60.78,60.82,364159.0,53.0652,53.1262,52.9694,53.0042,364159.0
2021-01-12 12:10:00,60.82,60.9,60.72,60.89,522927.0,53.0042,53.074,52.9171,53.0652,522927.0
2021-01-12 12:20:00,60.89,60.89,60.71,60.75,179594.0,53.0652,53.0652,52.9084,52.9432,179594.0
2021-01-12 12:30:00,60.74,60.81,60.68,60.8,204117.0,52.9345,52.9955,52.8822,52.9868,204117.0
2021-01-12 12:40:00,60.8,61.0,60.79,60.89,160174.0,52.9868,53.1611,52.9781,53.0652,160174.0
2021-01-12 12:50:00,60.9,60.92,60.78,60.82,251641.0,53.074,53.0914,52.9694,53.0042,251641.0
2021-01-12 13:00:00,60.82,60.93,60.8,60.86,181567.0,53.0042,53.1001,52.9868,53.0391,181567.0
2021-01-12 13:10:00,60.86,61.01,60.85,60.95,319696.0,53.0391,53.1698,53.0304,53.1175,319696.0
2021-01-12 13:20:00,60.95,61.13,60.91,61.12,112423.0,53.1175,53.2744,53.0827,53.2657,112423.0
2021-01-12 13:30:00,61.12,61.16,61.07,61.11,233167.0,53.2657,53.3005,53.2221,53.257,233167.0
2021-01-12 13:40:00,61.1,61.14,61.07,61.11,130610.0,53.2483,53.2831,53.2221,53.257,130610.0
2021-01-12 13:50:00,61.11,61.22,61.07,61.2,102044.0,53.257,53.3528,53.2221,53.3354,102044.0
2021-01-12 14:00:00,61.21,61.39,61.19,61.35,259348.0,53.3441,53.501,53.3267,53.4661,259348.0
2021-01-12 14:10:00,61.35,61.44,61.3,61.33,213335.0,53.4661,53.5446,53.4226,53.4487,213335.0
2021-01-12 14:20:00,61.34,61.37,61.27,61.29,207287.0,53.4574,53.4836,53.3964,53.4138,207287.0
2021-01-12 14:30:00,61.29,61.35,61.22,61.29,165460.0,53.4138,53.4661,53.3528,53.4138,165460.0
2021-01-12 14:40:00,61.3,61.31,61.2,61.3,154814.0,53.4226,53.4313,53.3354,53.4226,154814.0
2021-01-12 14:50:00,61.29,61.36,61.27,61.35,517932.0,53.4138,53.4748,53.3964,53.4661,517932.0
2021-01-12 15:00:00,61.35,61.41,61.31,61.32,338780.0,53.4661,53.5184,53.4313,53.44,338780.0
2021-01-12 15:10:00,61.32,61.39,61.25,61.38,152961.0,53.44,53.501,53.379,53.4923,152961.0
2021-01-12 15:20:00,61.38,61.4,61.32,61.37,130718.0,53.4923,53.5097,53.44,53.4836,130718.0
2021-01-12 15:30:00,61.36,61.39,61.25,61.26,491311.0,53.4748,53.501,53.379,53.3877,491311.0
2021-01-12 15:40:00,61.27,61.41,61.25,61.4,335138.0,53.3964,53.5184,53.379,53.5097,335138.0
2021-01-12 15:50:00,61.4,61.48,61.33,61.41,1382518.0,53.5097,53.5794,53.4487,53.5184,1382518.0
2021-01-13 09:30:00,61.62,61.74,61.5,61.74,308757.0,53.7014,53.806,53.5969,53.806,308757.0
2021-01-13 09:40:00,61.75,61.91,61.69,61.79,456916.0,53.8147,53.9542,53.7624,53.8496,456916.0
2021-01-13 09:50:00,61.78,61.99,61.78,61.94,254435.0,53.8409,54.0239,53.8409,53.9803,254435.0
2021-01-13 10:00:00,61.94,62.07,61.87,61.98,334308.0,53.9803,54.0936,53.9193,54.0152,334308.0
2021-01-13 10:10:00,61.98,62.05,61.9,62.0,249301.0,54.0152,54.0762,53.9455,54.0326,249301.0
2021-01-13 10:20:00,62.0,62.09,61.97,62.01,301619.0,54.0326,54.111,54.0065,54.0413,301619.0
2021-01-13 10:30:00,62.01,62.21,62.0,62.19,182242.0,54.0413,54.2156,54.0326,54.1982,182242.0
2021-01-13 10:40:00,62.19,62.26,62.12,62.25,182426.0,54.1982,54.2592,54.1372,54.2505,182426.0
2021-01-13 10:50:00,62.25,62.29,62.21,62.26,472931.0,54.2505,54.2853,54.2156,54.2592,472931.0
2021-01-13 11:00:00,62.26,62.31,62.17,62.19,179494.0,54.2592,54.3028,54.1808,54.1982,179494.0
2021-01-13 11:10:00,62.2,62.38,62.2,62.33,124486.0,54.2069,54.3638,54.2069,54.3202,124486.0
2021-01-13 11:20:00,62.33,62.38,62.22,62.22,136829.0,54.3202,54.3638,54.2243,54.2243,136829.0
2021-01-13 11:30:00,62.22,62.22,62.1,62.17,121259.0,54.2243,54.2243,54.1198,54.1808,121259.0
2021-01-13 11:40:00,62.17,62.3,62.16,62.28,119159.0,54.1808,54.2941,54.172,54.2766,119159.0
2021-01-13 11:50:00,62.28,62.45,62.28,62.42,177806.0,54.2766,54.4248,54.2766,54.3986,177806.0
2021-01-13 12:00:00,62.42,62.47,62.39,62.47,132788.0,54.3986,54.4422,54.3725,54.4422,132788.0
2021-01-13 12:10:00,62.47,62.49,62.38,62.44,225627.0,54.4422,54.4596,54.3638,54.4161,225627.0
2021-01-13 12:20:00,62.44,62.53,62.4,62.52,94247.0,54.4161,54.4945,54.3812,54.4858,94247.0
2021-01-13 12:30:00,62.52,62.61,62.49,62.59,196050.0,54.4858,54.5642,54.4596,54.5468,196050.0
2021-01-13 12:40:00,62.59,62.65,62.56,62.65,118723.0,54.5468,54.5991,54.5206,54.5991,118723.0
2021-01-13 12:50:00,62.66,62.78,62.64,62.73,173107.0,54.6078,54.7124,54.5904,54.6688,173107.0
2021-01-13 13:00:00,62.73,62.77,62.64,62.77,336068.0,54.6688,54.7037,54.5904,54.7037,336068.0
2021-01-13 13:10:00,62.77,62.82,62.76,62.78,344805.0,54.7037,54.7472,54.6949,54.7124,344805.0
2021-01-13 13:20:00,62.78,62.79,62.63,62.64,282276.0,54.7124,54.7211,54.5816,54.5904,282276.0
2021-01-13 13:30:00,62.64,62.66,62.57,62.64,359407.0,54.5904,54.6078,54.5294,54.5904,359407.0
2021-01-13 13:40:00,62.65,62.72,62.64,62.69,264791.0,54.5991,54.6601,54.5904,54.6339,264791.0
2021-01-13 13:50:00,62.69,62.69,62.56,62.57,236813.0,54.6339,54.6339,54.5206,54.5294,236813.0
2021-01-13 14:00:00,62.57,62.69,62.55,62.68,299840.0,54.5294,54.6339,54.5119,54.6252,299840.0
2021-01-13 14:10:00,62.7,62.71,62.64,62.68,210676.0,54.6426,54.6514,54.5904,54.6252,210676.0
2021-01-13 14:20:00,62.69,62.71,62.61,62.64,114150.0,54.6339,54.6514,54.5642,54.5904,114150.0
2021-01-13 14:30:00,62.63,62.64,62.53,62.54,182398.0,54.5816,54.5904,54.4945,54.5032,182398.0
2021-01-13 14:40:00,62.54,62.59,62.51,62.55,212856.0,54.5032,54.5468,54.4771,54.5119,212856.0
2021-01-13 14:50:00,62.55,62.64,62.55,62.62,143264.0,54.5119,54.5904,54.5119,54.5729,143264.0
2021-01-13 15:00:00,62.63,62.64,62.51,62.53,532254.0,54.5816,54.5904,54.4771,54.4945,532254.0
2021-01-13 15:10:00,62.53,62.56,62.49,62.5,280813.0,54.4945,54.5206,54.4596,54.4683,280813.0
2021-01-13 15:20:00,62.5,62.59,62.48,62.59,346351.0,54.4683,54.5468,54.4509,54.5468,346351.0
2021-01-13 15:30:00,62.59,62.69,62.57,62.69,397726.0,54.5468,54.6339,54.5294,54.6339,397726.0
2021-01-13 15:40:00,62.69,62.69,62.61,62.67,745926.0,54.6339,54.6339,54.5642,54.6165,745926.0
2021-01-13 15:50:00,62.66,62.69,62.61,62.63,1830186.0,54.6078,54.6339,54.5642,54.5816,1830186.0
2021-01-14 09:30:00,62.64,62.69,62.1,62.16,284823.0,54.5904,54.6339,54.1198,54.172,284823.0
2021-01-14 09:40:00,62.16,62.33,62.13,62.18,280323.0,54.172,54.3202,54.1459,54.1895,280323.0
2021-01-14 09:50:00,62.18,62.28,62.14,62.17,192928.0,54.1895,54.2766,54.1546,54.1808,192928.0
2021-01-14 10:00:00,62.17,62.28,62.1,62.16,196306.0,54.1808,54.2766,54.1198,54.172,196306.0
2021-01-14 10:10:00,62.15,62.31,62.11,62.16,172040.0,54.1633,54.3028,54.1285,54.172,172040.0
2021-01-14 10:20:00,62.16,62.3,62.13,62.25,187952.0,54.172,54.2941,54.1459,54.2505,187952.0
2021-01-14 10:30:00,62.24,62.26,62.07,62.21,166298.0,54.2418,54.2592,54.0936,54.2156,166298.0
2021-01-14 10:40:00,62.21,62.26,62.16,62.19,105335.0,54.2156,54.2592,54.172,54.1982,105335.0
2021-01-14 10:50:00,62.2,62.21,62.03,62.08,175517.0,54.2069,54.2156,54.0587,54.1023,175517.0
2021-01-14 11:00:00,62.08,62.09,62.01,62.07,153579.0,54.1023,54.111,54.0413,54.0936,153579.0
2021-01-14 11:10:00,62.07,62.28,62.06,62.26,198153.0,54.0936,54.2766,54.0849,54.2592,198153.0
2021-01-14 11:20:00,62.26,62.32,62.18,62.2,226274.0,54.2592,54.3115,54.1895,54.2069,226274.0
2021-01-14 11:30:00,62.2,62.21,62.11,62.18,291565.0,54.2069,54.2156,54.1285,54.1895,291565.0
2021-01-14 11:40:00,62.18,62.28,62.13,62.27,175619.0,54.1895,54.2766,54.1459,54.2679,175619.0
2021-01-14 11:50:00,62.26,62.38,62.24,62.38,177951.0,54.2592,54.3638,54.2418,54.3638,177951.0
2021-01-14 12:00:00,62.38,62.46,62.31,62.44,85888.0,54.3638,54.4335,54.3028,54.4161,85888.0
2021-01-14 12:10:00,62.43,62.47,62.38,62.47,75285.0,54.4073,54.4422,54.3638,54.4422,75285.0
2021-01-14 12:20:00,62.46,62.46,62.36,62.41,85796.0,54.4335,54.4335,54.3463,54.3899,85796.0
2021-01-14 12:30:00,62.41,62.43,62.36,62.38,49308.0,54.3899,54.4073,54.3463,54.3638,49308.0
2021-01-14 12:40:00,62.39,62.51,62.35,62.49,75503.0,54.3725,54.4771,54.3376,54.4596,75503.0
2021-01-14 12:50:00,62.49,62.52,62.43,62.46,145714.0,54.4596,54.4858,54.4073,54.4335,145714.0
2021-01-14 13:00:00,62.46,62.52,62.45,62.48,251076.0,54.4335,54.4858,54.4248,54.4509,251076.0
2021-01-14 13:10:00,62.48,62.5,62.4,62.41,101765.0,54.4509,54.4683,54.3812,54.3899,101765.0
2021-01-14 13:20:00,62.41,62.54,62.41,62.52,165504.0,54.3899,54.5032,54.3899,54.4858,165504.0
2021-01-14 13:30:00,62.52,62.56,62.5,62.54,121037.0,54.4858,54.5206,54.4683,54.5032,121037.0
2021-01-14 13:40:00,62.54,62.59,62.52,62.53,126163.0,54.5032,54.5468,54.4858,54.4945,126163.0
2021-01-14 13:50:00,62.53,62.59,62.51,62.58,197277.0,54.4945,54.5468,54.4771,54.5381,197277.0
2021-01-14 14:00:00,62.57,62.59,62.5,62.51,98120.0,54.5294,54.5468,54.4683,54.4771,98120.0
2021-01-14 14:10:00,62.51,62.54,62.46,62.47,95257.0,54.4771,54.5032,54.4335,54.4422,95257.0
2021-01-14 14:20:00,62.46,62.54,62.45,62.49,103312.0,54.4335,54.5032,54.4248,54.4596,103312.0
2021-01-14 14:30:00,62.49,62.53,62.46,62.48,40721.0,54.4596,54.4945,54.4335,54.4509,40721.0
2021-01-14 14:40:00,62.47,62.53,62.44,62.5,250583.0,54.4422,54.4945,54.4161,54.4683,250583.0
2021-01-14 14:50:00,62.5,62.58,62.49,62.53,289607.0,54.4683,54.5381,54.4596,54.4945,289607.0
2021-01-14 15:00:00,62.52,62.55,62.5,62.51,318416.0,54.4858,54.5119,54.4683,54.4771,318416.0
2021-01-14 15:10:00,62.52,62.53,62.41,62.43,130383.0,54.4858,54.4945,54.3899,54.4073,130383.0
2021-01-14 15:20:00,62.43,62.57,62.43,62.51,328938.0,54.4073,54.5294,54.4073,54.4771,328938.0
2021-01-14 15:30:00,62.51,62.56,62.43,62.52,248968.0,54.4771,54.5206,54.4073,54.4858,248968.0
2021-01-14 15:40:00,62.51,62.63,62.5,62.55,261573.0,54.4771,54.5816,54.4683,54.5119,261573.0
2021-01-14 15:50:00,62.55,62.55,62.34,62.37,3736136.0,54.5119,54.5119,54.3289,54.3551,3736136.0
2021-01-15 09:30:00,62.25,62.28,62.02,62.22,618102.0,54.2505,54.2766,54.05,54.2243,618102.0
2021-01-15 09:40:00,62.24,62.27,62.03,62.03,357168.0,54.2418,54.2679,54.0587,54.0587,357168.0
2021-01-15 09:50:00,62.03,62.34,62.01,62.34,496305.0,54.0587,54.3289,54.0413,54.3289,496305.0
2021-01-15 10:00:00,62.34,62.72,62.34,62.6,1001548.0,54.3289,54.6601,54.3289,54.5555,1001548.0
2021-01-15 10:10:00,62.61,62.69,62.42,62.56,383889.0,54.5642,54.6339,54.3986,54.5206,383889.0
2021-01-15 10:20:00,62.56,62.62,62.35,62.42,340508.0,54.5206,54.5729,54.3376,54.3986,340508.0
2021-01-15 10:30:00,62.41,62.71,62.34,62.7,359443.0,54.3899,54.6514,54.3289,54.6426,359443.0
2021-01-15 10:40:00,62.7,62.72,62.58,62.65,236687.0,54.6426,54.6601,54.5381,54.5991,236687.0
2021-01-15 10:50:00,62.66,62.68,62.53,62.56,250732.0,54.6078,54.6252,54.4945,54.5206,250732.0
2021-01-15 11:00:00,62.55,62.66,62.49,62.63,158176.0,54.5119,54.6078,54.4596,54.5816,158176.0
2021-01-15 11:10:00,62.63,62.73,62.6,62.72,150451.0,54.5816,54.6688,54.5555,54.6601,150451.0
2021-01-15 11:20:00,62.73,62.83,62.67,62.76,271021.0,54.6688,54.7559,54.6165,54.6949,271021.0
2021-01-15 11:30:00,62.76,62.77,62.6,62.73,165766.0,54.6949,54.7037,54.5555,54.6688,165766.0
2021-01-15 11:40:00,62.73,62.83,62.72,62.76,154036.0,54.6688,54.7559,54.6601,54.6949,154036.0
2021-01-15 11:50:00,62.76,62.83,62.68,62.82,140359.0,54.6949,54.7559,54.6252,54.7472,140359.0
2021-01-15 12:00:00,62.81,62.84,62.74,62.81,193869.0,54.7385,54.7647,54.6775,54.7385,193869.0
2021-01-15 12:10:00,62.81,62.97,62.78,62.96,480374.0,54.7385,54.878,54.7124,54.8692,480374.0
2021-01-15 12:20:00,62.96,63.06,62.94,63.06,492088.0,54.8692,54.9564,54.8518,54.9564,492088.0
2021-01-15 12:30:00,63.05,63.06,62.9,62.9,264657.0,54.9477,54.9564,54.8169,54.8169,264657.0
2021-01-15 12:40:00,62.91,62.97,62.83,62.85,166486.0,54.8257,54.878,54.7559,54.7734,166486.0
2021-01-15 12:50:00,62.85,62.9,62.79,62.84,133806.0,54.7734,54.8169,54.7211,54.7647,133806.0
2021-01-15 13:00:00,62.84,62.92,62.77,62.9,104665.0,54.7647,54.8344,54.7037,54.8169,104665.0
2021-01-15 13:10:00,62.91,62.93,62.85,62.9,142838.0,54.8257,54.8431,54.7734,54.8169,142838.0
2021-01-15 13:20:00,62.9,62.96,62.87,62.87,83898.0,54.8169,54.8692,54.7908,54.7908,83898.0
2021-01-15 13:30:00,62.87,62.92,62.83,62.85,133556.0,54.7908,54.8344,54.7559,54.7734,133556.0
2021-01-15 13:40:00,62.86,62.92,62.83,62.85,112935.0,54.7821,54.8344,54.7559,54.7734,112935.0
2021-01-15 13:50:00,62.85,62.88,62.79,62.8,131160.0,54.7734,54.7995,54.7211,54.7298,131160.0
2021-01-15 14:00:00,62.81,62.92,62.78,62.86,146359.0,54.7385,54.8344,54.7124,54.7821,146359.0
2021-01-15 14:10:00,62.87,62.94,62.82,62.91,145854.0,54.7908,54.8518,54.7472,54.8257,145854.0
2021-01-15 14:20:00,62.9,62.96,62.88,62.95,109688.0,54.8169,54.8692,54.7995,54.8605,109688.0
2021-01-15 14:30:00,62.94,63.06,62.92,63.03,157717.0,54.8518,54.9564,54.8344,54.9302,157717.0
2021-01-15 14:40:00,63.02,63.12,63.02,63.1,139838.0,54.9215,55.0087,54.9215,54.9912,139838.0
2021-01-15 14:50:00,63.09,63.14,63.01,63.04,213433.0,54.9825,55.0261,54.9128,54.939,213433.0
2021-01-15 15:00:00,63.04,63.04,62.98,63.02,255300.0,54.939,54.939,54.8867,54.9215,255300.0
2021-01-15 15:10:00,63.02,63.18,63.02,63.13,341902.0,54.9215,55.061,54.9215,55.0174,341902.0
2021-01-15 15:20:00,63.13,63.17,63.08,63.12,182698.0,55.0174,55.0523,54.9738,55.0087,182698.0
2021-01-15 15:30:00,63.12,63.17,63.04,63.09,331328.0,55.0087,55.0523,54.939,54.9825,331328.0
2021-01-15 15:40:00,63.09,63.15,62.98,62.99,426884.0,54.9825,55.0348,54.8867,54.8954,426884.0
2021-01-15 15:50:00,62.99,63.04,62.95,63.0,1406758.0,54.8954,54.939,54.8605,54.9041,1406758.0
2021-01-19 09:30:00,63.33,63.4,62.65,62.72,644139.0,55.1917,55.2527,54.5991,54.6601,644139.0
2021-01-19 09:40:00,62.71,63.04,62.7,62.95,326616.0,54.6514,54.939,54.6426,54.8605,326616.0
2021-01-19 09:50:00,62.95,62.98,62.87,62.95,269102.0,54.8605,54.8867,54.7908,54.8605,269102.0
2021-01-19 10:00:00,62.96,63.09,62.75,62.82,198078.0,54.8692,54.9825,54.6862,54.7472,198078.0
2021-01-19 10:10:00,62.82,62.98,62.76,62.88,146594.0,54.7472,54.8867,54.6949,54.7995,146594.0
2021-01-19 10:20:00,62.86,62.99,62.79,62.95,261817.0,54.7821,54.8954,54.7211,54.8605,261817.0
2021-01-19 10:30:00,62.95,62.97,62.67,62.69,196963.0,54.8605,54.878,54.6165,54.6339,196963.0
2021-01-19 10:40:00,62.7,62.83,62.67,62.82,175734.0,54.6426,54.7559,54.6165,54.7472,175734.0
2021-01-19 10:50:00,62.82,63.0,62.82,62.93,194051.0,54.7472,54.9041,54.7472,54.8431,194051.0
2021-01-19 11:00:00,62.93,62.93,62.74,62.78,172022.0,54.8431,54.8431,54.6775,54.7124,172022.0
2021-01-19 11:10:00,62.78,62.85,62.7,62.75,179361.0,54.7124,54.7734,54.6426,54.6862,179361.0
2021-01-19 11:20:00,62.76,62.85,62.7,62.85,200254.0,54.6949,54.7734,54.6426,54.7734,200254.0
2021-01-19 11:30:00,62.86,62.9,62.73,62.76,120374.0,54.7821,54.8169,54.6688,54.6949,120374.0
2021-01-19 11:40:00,62.76,62.87,62.72,62.85,155844.0,54.6949,54.7908,54.6601,54.7734,155844.0
2021-01-19 11:50:00,62.84,62.86,62.75,62.78,78865.0,54.7647,54.7821,54.6862,54.7124,78865.0
2021-01-19 12:00:00,62.79,62.85,62.75,62.8,94869.0,54.7211,54.7734,54.6862,54.7298,94869.0
2021-01-19 12:10:00,62.8,62.82,62.74,62.8,71412.0,54.7298,54.7472,54.6775,54.7298,71412.0
2021-01-19 12:20:00,62.8,62.83,62.75,62.76,41998.0,54.7298,54.7559,54.6862,54.6949,41998.0
2021-01-19 12:30:00,62.75,62.78,62.68,62.77,81977.0,54.6862,54.7124,54.6252,54.7037,81977.0
2021-01-19 12:40:00,62.78,62.97,62.77,62.94,124931.0,54.7124,54.878,54.7037,54.8518,124931.0
2021-01-19 12:50:00,62.93,63.04,62.93,62.99,169886.0,54.8431,54.939,54.8431,54.8954,169886.0
2021-01-19 13:00:00,62.99,63.02,62.92,62.94,64468.0,54.8954,54.9215,54.8344,54.8518,64468.0
2021-01-19 13:10:00,62.95,63.02,62.85,62.86,95139.0,54.8605,54.9215,54.7734,54.7821,95139.0
2021-01-19 13:20:00,62.86,62.89,62.79,62.8,94491.0,54.7821,54.8082,54.7211,54.7298,94491.0
2021-01-19 13:30:00,62.8,62.85,62.77,62.8,57939.0,54.7298,54.7734,54.7037,54.7298,57939.0
2021-01-19 13:40:00,62.8,62.87,62.78,62.82,93506.0,54.7298,54.7908,54.7124,54.7472,93506.0
2021-01-19 13:50:00,62.82,62.91,62.82,62.84,133982.0,54.7472,54.8257,54.7472,54.7647,133982.0
2021-01-19 14:00:00,62.85,62.89,62.81,62.88,110100.0,54.7734,54.8082,54.7385,54.7995,110100.0
2021-01-19 14:10:00,62.89,62.89,62.84,62.86,199611.0,54.8082,54.8082,54.7647,54.7821,199611.0
2021-01-19 14:20:00,62.87,62.95,62.86,62.95,122793.0,54.7908,54.8605,54.7821,54.8605,122793.0
2021-01-19 14:30:00,62.95,62.96,62.86,62.9,171058.0,54.8605,54.8692,54.7821,54.8169,171058.0
2021-01-19 14:40:00,62.91,62.97,62.87,62.96,144343.0,54.8257,54.878,54.7908,54.8692,144343.0
2021-01-19 14:50:00,62.96,62.99,62.89,62.9,98618.0,54.8692,54.8954,54.8082,54.8169,98618.0
2021-01-19 15:00:00,62.9,62.96,62.89,62.95,110928.0,54.8169,54.8692,54.8082,54.8605,110928.0
2021-01-19 15:10:00,62.95,62.95,62.85,62.86,108819.0,54.8605,54.8605,54.7734,54.7821,108819.0
2021-01-19 15:20:00,62.86,62.86,62.81,62.82,389088.0,54.7821,54.7821,54.7385,54.7472,389088.0
2021-01-19 15:30:00,62.82,62.87,62.8,62.84,279350.0,54.7472,54.7908,54.7298,54.7647,279350.0
2021-01-19 15:40:00,62.84,62.9,62.81,62.86,435046.0,54.7647,54.8169,54.7385,54.7821,435046.0
2021-01-19 15:50:00,62.87,62.89,62.73,62.75,930345.0,54.7908,54.8082,54.6688,54.6862,930345.0
2021-01-20 09:30:00,62.73,62.73,62.36,62.53,348005.0,54.6688,54.6688,54.3463,54.4945,348005.0
2021-01-20 09:40:00,62.54,62.64,62.47,62.57,294923.0,54.5032,54.5904,54.4422,54.5294,294923.0
2021-01-20 09:50:00,62.56,62.77,62.48,62.54,523550.0,54.5206,54.7037,54.4509,54.5032,523550.0
2021-01-20 10:00:00,62.55,62.86,62.53,62.69,517295.0,54.5119,54.7821,54.4945,54.6339,517295.0
2021-01-20 10:10:00,62.69,62.82,62.63,62.77,535392.0,54.6339,54.7472,54.5816,54.7037,535392.0
2021-01-20 10:20:00,62.78,62.9,62.69,62.71,492057.0,54.7124,54.8169,54.6339,54.6514,492057.0
2021-01-20 10:30:00,62.71,62.9,62.7,62.89,458244.0,54.6514,54.8169,54.6426,54.8082,458244.0
2021-01-20 10:40:00,62.89,63.13,62.83,63.12,673379.0,54.8082,55.0174,54.7559,55.0087,673379.0
2021-01-20 10:50:00,63.11,63.14,62.91,62.97,596899.0,55.0,55.0261,54.8257,54.878,596899.0
2021-01-20 11:00:00,62.96,63.09,62.92,63.02,644841.0,54.8692,54.9825,54.8344,54.9215,644841.0
2021-01-20 11:10:00,63.02,63.03,62.91,62.95,423258.0,54.9215,54.9302,54.8257,54.8605,423258.0
2021-01-20 11:20:00,62.95,62.96,62.74,62.79,554422.0,54.8605,54.8692,54.6775,54.7211,554422.0
2021-01-20 11:30:00,62.79,62.85,62.76,62.84,476636.0,54.7211,54.7734,54.6949,54.7647,476636.0
2021-01-20 11:40:00,62.83,62.91,62.78,62.9,492841.0,54.7559,54.8257,54.7124,54.8169,492841.0
2021-01-20 11:50:00,62.9,62.99,62.89,62.97,552768.0,54.8169,54.8954,54.8082,54.878,552768.0
2021-01-20 12:00:00,62.96,63.14,62.96,63.11,433660.0,54.8692,55.0261,54.8692,55.0,433660.0
2021-01-20 12:10:00,63.1,63.15,63.08,63.14,582712.0,54.9912,55.0348,54.9738,55.0261,582712.0
2021-01-20 12:20:00,63.14,63.2,63.11,63.19,577936.0,55.0261,55.0784,55.0,55.0697,577936.0
2021-01-20 12:30:00,63.18,63.19,63.11,63.17,386526.0,55.061,55.0697,55.0,55.0523,386526.0
2021-01-20 12:40:00,63.16,63.17,63.02,63.03,665947.0,55.0435,55.0523,54.9215,54.9302,665947.0
2021-01-20 12:50:00,63.02,63.08,62.97,62.99,474502.0,54.9215,54.9738,54.878,54.8954,474502.0
2021-01-20 13:00:00,62.98,63.1,62.98,63.08,565364.0,54.8867,54.9912,54.8867,54.9738,565364.0
2021-01-20 13:10:00,63.07,63.1,63.02,63.04,558864.0,54.9651,54.9912,54.9215,54.939,558864.0
2021-01-20 13:20:00,63.04,63.07,62.93,63.05,440056.0,54.939,54.9651,54.8431,54.9477,440056.0
2021-01-20 13:30:00,63.04,63.09,63.01,63.07,527119.0,54.939,54.9825,54.9128,54.9651,527119.0
2021-01-20 13:40:00,63.06,63.11,62.99,63.0,532125.0,54.9564,55.0,54.8954,54.9041,532125.0
2021-01-20 13:50:00,63.0,63.07,62.93,62.94,399679.0,54.9041,54.9651,54.8431,54.8518,399679.0
2021-01-20 14:00:00,62.94,63.03,62.94,63.03,460426.0,54.8518,54.9302,54.8518,54.9302,460426.0
2021-01-20 14:10:00,63.02,63.09,62.96,63.07,555146.0,54.9215,54.9825,54.8692,54.9651,555146.0
2021-01-20 14:20:00,63.06,63.07,62.96,63.02,487955.0,54.9564,54.9651,54.8692,54.9215,487955.0
2021-01-20 14:30:00,63.01,63.1,63.0,63.1,478591.0,54.9128,54.9912,54.9041,54.9912,478591.0
2021-01-20 14:40:00,63.09,63.15,63.08,63.15,560910.0,54.9825,55.0348,54.9738,55.0348,560910.0
2021-01-20 14:50:00,63.15,63.17,63.05,63.05,490182.0,55.0348,55.0523,54.9477,54.9477,490182.0
2021-01-20 15:00:00,63.05,63.14,63.02,63.13,370753.0,54.9477,55.0261,54.9215,55.0174,370753.0
2021-01-20 15:10:00,63.13,63.16,63.05,63.12,470306.0,55.0174,55.0435,54.9477,55.0087,470306.0
2021-01-20 15:20:00,63.12,63.17,63.08,63.17,421095.0,55.0087,55.0523,54.9738,55.0523,421095.0
2021-01-20 15:30:00,63.17,63.32,63.14,63.32,518279.0,55.0523,55.183,55.0261,55.183,518279.0
2021-01-20 15:40:00,63.32,63.4,63.28,63.3,619094.0,55.183,55.2527,55.1481,55.1655,619094.0
2021-01-20 15:50:00,63.3,63.31,63.12,63.13,965626.0,55.1655,55.1743,55.0087,55.0174,965626.0
2021-01-21 09:30:00,62.97,63.0,62.67,62.7,363178.0,54.878,54.9041,54.6165,54.6426,363178.0
2021-01-21 09:40:00,62.7,62.93,62.68,62.91,308180.0,54.6426,54.8431,54.6252,54.8257,308180.0
2021-01-21 09:50:00,62.92,62.93,62.76,62.86,222440.0,54.8344,54.8431,54.6949,54.7821,222440.0
2021-01-21 10:00:00,62.87,63.08,62.84,63.03,294250.0,54.7908,54.9738,54.7647,54.9302,294250.0
2021-01-21 10:10:00,63.02,63.06,62.89,62.94,217098.0,54.9215,54.9564,54.8082,54.8518,217098.0
2021-01-21 10:20:00,62.94,63.1,62.92,62.97,155257.0,54.8518,54.9912,54.8344,54.878,155257.0
2021-01-21 10:30:00,62.97,63.1,62.94,63.03,108757.0,54.878,54.9912,54.8518,54.9302,108757.0
2021-01-21 10:40:00,63.02,63.03,62.92,62.99,160715.0,54.9215,54.9302,54.8344,54.8954,160715.0
2021-01-21 10:50:00,62.98,62.99,62.84,62.85,105997.0,54.8867,54.8954,54.7647,54.7734,105997.0
2021-01-21 11:00:00,62.85,62.88,62.8,62.88,120786.0,54.7734,54.7995,54.7298,54.7995,120786.0
2021-01-21 11:10:00,62.87,62.91,62.79,62.82,134168.0,54.7908,54.8257,54.7211,54.7472,134168.0
2021-01-21 11:20:00,62.82,62.85,62.72,62.75,82156.0,54.7472,54.7734,54.6601,54.6862,82156.0
2021-01-21 11:30:00,62.75,62.84,62.64,62.84,184010.0,54.6862,54.7647,54.5904,54.7647,184010.0
2021-01-21 11:40:00,62.83,62.88,62.8,62.83,94640.0,54.7559,54.7995,54.7298,54.7559,94640.0
2021-01-21 11:50:00,62.83,62.89,62.8,62.81,96642.0,54.7559,54.8082,54.7298,54.7385,96642.0
2021-01-21 12:00:00,62.81,62.87,62.77,62.87,71940.0,54.7385,54.7908,54.7037,54.7908,71940.0
2021-01-21 12:10:00,62.85,63.0,62.84,62.91,76435.0,54.7734,54.9041,54.7647,54.8257,76435.0
2021-01-21 12:20:00,62.91,63.0,62.88,62.93,72016.0,54.8257,54.9041,54.7995,54.8431,72016.0
2021-01-21 12:30:00,62.93,62.95,62.79,62.82,87524.0,54.8431,54.8605,54.7211,54.7472,87524.0
2021-01-21 12:40:00,62.82,62.87,62.79,62.84,53335.0,54.7472,54.7908,54.7211,54.7647,53335.0
2021-01-21 12:50:00,62.84,62.98,62.82,62.98,141331.0,54.7647,54.8867,54.7472,54.8867,141331.0
2021-01-21 13:00:00,62.98,63.0,62.89,62.91,64143.0,54.8867,54.9041,54.8082,54.8257,64143.0
2021-01-21 13:10:00,62.91,62.93,62.81,62.85,374677.0,54.8257,54.8431,54.7385,54.7734,374677.0
2021-01-21 13:20:00,62.85,62.93,62.82,62.89,339903.0,54.7734,54.8431,54.7472,54.8082,339903.0
2021-01-21 13:30:00,62.89,62.91,62.85,62.86,128911.0,54.8082,54.8257,54.7734,54.7821,128911.0
2021-01-21 13:40:00,62.86,62.9,62.84,62.9,74364.0,54.7821,54.8169,54.7647,54.8169,74364.0
2021-01-21 13:50:00,62.89,63.02,62.89,63.0,62980.0,54.8082,54.9215,54.8082,54.9041,62980.0
2021-01-21 14:00:00,63.0,63.0,62.91,62.96,111406.0,54.9041,54.9041,54.8257,54.8692,111406.0
2021-01-21 14:10:00,62.95,63.03,62.93,62.97,62626.0,54.8605,54.9302,54.8431,54.878,62626.0
2021-01-21 14:20:00,62.96,63.01,62.96,62.99,63089.0,54.8692,54.9128,54.8692,54.8954,63089.0
2021-01-21 14:30:00,62.99,63.04,62.98,63.01,113951.0,54.8954,54.939,54.8867,54.9128,113951.0
2021-01-21 14:40:00,63.01,63.05,62.97,62.97,109483.0,54.9128,54.9477,54.878,54.878,109483.0
2021-01-21 14:50:00,62.97,63.01,62.92,62.94,77635.0,54.878,54.9128,54.8344,54.8518,77635.0
2021-01-21 15:00:00,62.93,62.93,62.85,62.9,212242.0,54.8431,54.8431,54.7734,54.8169,212242.0
2021-01-21 15:10:00,62.89,62.97,62.85,62.96,83602.0,54.8082,54.878,54.7734,54.8692,83602.0
2021-01-21 15:20:00,62.96,63.01,62.9,62.9,289065.0,54.8692,54.9128,54.8169,54.8169,289065.0
2021-01-21 15:30:00,62.9,62.93,62.85,62.89,134835.0,54.8169,54.8431,54.7734,54.8082,134835.0
2021-01-21 15:40:00,62.88,62.97,62.88,62.91,254603.0,54.7995,54.878,54.7995,54.8257,254603.0
2021-01-21 15:50:00,62.91,62.95,62.74,62.76,740078.0,54.8257,54.8605,54.6775,54.6949,740078.0
2021-01-22 09:30:00,62.57,62.66,62.33,62.36,649126.0,54.5294,54.6078,54.3202,54.3463,649126.0
2021-01-22 09:40:00,62.35,62.59,62.34,62.44,678626.0,54.3376,54.5468,54.3289,54.4161,678626.0
2021-01-22 09:50:00,62.44,62.65,62.4,62.43,210394.0,54.4161,54.5991,54.3812,54.4073,210394.0
2021-01-22 10:00:00,62.44,62.57,62.41,62.43,167463.0,54.4161,54.5294,54.3899,54.4073,167463.0
2021-01-22 10:10:00,62.43,62.59,62.42,62.55,146660.0,54.4073,54.5468,54.3986,54.5119,146660.0
2021-01-22 10:20:00,62.56,62.7,62.48,62.7,180409.0,54.5206,54.6426,54.4509,54.6426,180409.0
2021-01-22 10:30:00,62.7,62.75,62.55,62.66,239200.0,54.6426,54.6862,54.5119,54.6078,239200.0
2021-01-22 10:40:00,62.66,62.69,62.56,62.56,104014.0,54.6078,54.6339,54.5206,54.5206,104014.0
2021-01-22 10:50:00,62.56,62.71,62.54,62.69,152175.0,54.5206,54.6514,54.5032,54.6339,152175.0
2021-01-22 11:00:00,62.7,62.76,62.66,62.67,137192.0,54.6426,54.6949,54.6078,54.6165,137192.0
2021-01-22 11:10:00,62.67,62.68,62.5,62.55,145584.0,54.6165,54.6252,54.4683,54.5119,145584.0
2021-01-22 11:20:00,62.55,62.61,62.5,62.56,103932.0,54.5119,54.5642,54.4683,54.5206,103932.0
2021-01-22 11:30:00,62.57,62.65,62.55,62.65,134075.0,54.5294,54.5991,54.5119,54.5991,134075.0
2021-01-22 11:40:00,62.65,62.79,62.65,62.79,70810.0,54.5991,54.7211,54.5991,54.7211,70810.0
2021-01-22 11:50:00,62.81,62.92,62.78,62.89,195450.0,54.7385,54.8344,54.7124,54.8082,195450.0
2021-01-22 12:00:00,62.9,62.94,62.83,62.84,470390.0,54.8169,54.8518,54.7559,54.7647,470390.0
2021-01-22 12:10:00,62.84,62.89,62.81,62.87,94736.0,54.7647,54.8082,54.7385,54.7908,94736.0
2021-01-22 12:20:00,62.86,62.95,62.84,62.93,94942.0,54.7821,54.8605,54.7647,54.8431,94942.0
2021-01-22 12:30:00,62.94,62.95,62.84,62.85,62258.0,54.8518,54.8605,54.7647,54.7734,62258.0
2021-01-22 12:40:00,62.85,62.87,62.82,62.86,91303.0,54.7734,54.7908,54.7472,54.7821,91303.0
2021-01-22 12:50:00,62.85,62.87,62.79,62.86,107664.0,54.7734,54.7908,54.7211,54.7821,107664.0
2021-01-22 13:00:00,62.86,62.91,62.81,62.86,62436.0,54.7821,54.8257,54.7385,54.7821,62436.0
2021-01-22 13:10:00,62.85,62.96,62.83,62.94,82625.0,54.7734,54.8692,54.7559,54.8518,82625.0
2021-01-22 13:20:00,62.94,63.05,62.93,63.03,319605.0,54.8518,54.9477,54.8431,54.9302,319605.0
2021-01-22 13:30:00,63.03,63.04,62.95,62.97,63197.0,54.9302,54.939,54.8605,54.878,63197.0
2021-01-22 13:40:00,62.97,63.0,62.9,62.93,64403.0,54.878,54.9041,54.8169,54.8431,64403.0
2021-01-22 13:50:00,62.93,63.0,62.92,62.96,149206.0,54.8431,54.9041,54.8344,54.8692,149206.0
2021-01-22 14:00:00,62.96,62.99,62.9,62.94,84301.0,54.8692,54.8954,54.8169,54.8518,84301.0
2021-01-22 14:10:00,62.94,62.97,62.88,62.9,219419.0,54.8518,54.878,54.7995,54.8169,219419.0
2021-01-22 14:20:00,62.92,62.94,62.83,62.84,231596.0,54.8344,54.8518,54.7559,54.7647,231596.0
2021-01-22 14:30:00,62.84,62.9,62.81,62.89,108298.0,54.7647,54.8169,54.7385,54.8082,108298.0
2021-01-22 14:40:00,62.89,62.91,62.84,62.9,43247.0,54.8082,54.8257,54.7647,54.8169,43247.0
2021-01-22 14:50:00,62.9,62.93,62.87,62.91,76924.0,54.8169,54.8431,54.7908,54.8257,76924.0
2021-01-22 15:00:00,62.91,62.95,62.89,62.93,139430.0,54.8257,54.8605,54.8082,54.8431,139430.0
2021-01-22 15:10:00,62.93,63.0,62.88,62.92,229427.0,54.8431,54.9041,54.7995,54.8344,229427.0
2021-01-22 15:20:00,62.92,63.01,62.9,62.97,293154.0,54.8344,54.9128,54.8169,54.878,293154.0
2021-01-22 15:30:00,62.98,63.03,62.95,62.97,168123.0,54.8867,54.9302,54.8605,54.878,168123.0
2021-01-22 15:40:00,62.97,63.03,62.91,62.96,301554.0,54.878,54.9302,54.8257,54.8692,301554.0
2021-01-22 15:50:00,62.96,63.05,62.84,62.84,1534402.0,54.8692,54.9477,54.7647,54.7647,1534402.0
2021-01-25 09:30:00,62.62,62.99,62.55,62.99,485024.0,54.5729,54.8954,54.5119,54.8954,485024.0
2021-01-25 09:40:00,62.99,63.2,62.97,63.1,396813.0,54.8954,55.0784,54.878,54.9912,396813.0
2021-01-25 09:50:00,63.09,63.24,63.03,63.19,281366.0,54.9825,55.1133,54.9302,55.0697,281366.0
2021-01-25 10:00:00,63.2,63.49,63.19,63.48,389286.0,55.0784,55.3311,55.0697,55.3224,389286.0
2021-01-25 10:10:00,63.48,63.67,63.43,63.66,355550.0,55.3224,55.488,55.2788,55.4793,355550.0
2021-01-25 10:20:00,63.66,63.83,63.65,63.78,449872.0,55.4793,55.6274,55.4706,55.5839,449872.0
2021-01-25 10:30:00,63.79,63.86,63.65,63.85,232626.0,55.5926,55.6536,55.4706,55.6449,232626.0
2021-01-25 10:40:00,63.85,64.0,63.84,63.95,240026.0,55.6449,55.7756,55.6362,55.732,240026.0
2021-01-25 10:50:00,63.94,63.94,63.71,63.75,1270939.0,55.7233,55.7233,55.5229,55.5577,1270939.0
2021-01-25 11:00:00,63.73,63.97,63.59,63.7,654342.0,55.5403,55.7494,55.4183,55.5141,654342.0
2021-01-25 11:10:00,63.69,63.85,63.43,63.46,738819.0,55.5054,55.6449,55.2788,55.305,738819.0
2021-01-25 11:20:00,63.46,63.63,63.39,63.47,358087.0,55.305,55.4531,55.244,55.3137,358087.0
2021-01-25 11:30:00,63.47,63.52,63.34,63.36,429609.0,55.3137,55.3573,55.2004,55.2178,429609.0
2021-01-25 11:40:00,63.37,63.62,63.3,63.6,242304.0,55.2265,55.4444,55.1655,55.427,242304.0
2021-01-25 11:50:00,63.62,63.67,63.56,63.59,165163.0,55.4444,55.488,55.3921,55.4183,165163.0
2021-01-25 12:00:00,63.6,63.68,63.5,63.54,172094.0,55.427,55.4967,55.3398,55.3747,172094.0
2021-01-25 12:10:00,63.55,63.7,63.53,63.66,239012.0,55.3834,55.5141,55.366,55.4793,239012.0
2021-01-25 12:20:00,63.66,63.82,63.61,63.8,801327.0,55.4793,55.6187,55.4357,55.6013,801327.0
2021-01-25 12:30:00,63.8,63.96,63.76,63.94,783542.0,55.6013,55.7407,55.5664,55.7233,783542.0
2021-01-25 12:40:00,63.94,64.12,63.94,64.12,206564.0,55.7233,55.8802,55.7233,55.8802,206564.0
2021-01-25 12:50:00,64.11,64.19,64.0,64.07,325707.0,55.8715,55.9412,55.7756,55.8366,325707.0
2021-01-25 13:00:00,64.07,64.17,64.03,64.03,163779.0,55.8366,55.9237,55.8017,55.8017,163779.0
2021-01-25 13:10:00,64.03,64.11,64.0,64.02,269549.0,55.8017,55.8715,55.7756,55.793,269549.0
2021-01-25 13:20:00,64.02,64.12,63.97,64.12,173668.0,55.793,55.8802,55.7494,55.8802,173668.0
2021-01-25 13:30:00,64.12,64.14,64.06,64.11,143141.0,55.8802,55.8976,55.8279,55.8715,143141.0
2021-01-25 13:40:00,64.11,64.11,63.96,64.0,265088.0,55.8715,55.8715,55.7407,55.7756,265088.0
2021-01-25 13:50:00,64.0,64.01,63.89,63.99,186211.0,55.7756,55.7843,55.6797,55.7669,186211.0
2021-01-25 14:00:00,64.0,64.05,63.86,63.95,575559.0,55.7756,55.8192,55.6536,55.732,575559.0
2021-01-25 14:10:00,63.95,63.97,63.83,63.88,228481.0,55.732,55.7494,55.6274,55.671,228481.0
2021-01-25 14:20:00,63.89,63.98,63.88,63.98,117852.0,55.6797,55.7582,55.671,55.7582,117852.0
2021-01-25 14:30:00,63.97,64.02,63.96,63.97,119994.0,55.7494,55.793,55.7407,55.7494,119994.0
2021-01-25 14:40:00,63.96,64.02,63.92,63.99,193528.0,55.7407,55.793,55.7059,55.7669,193528.0
2021-01-25 14:50:00,63.99,64.04,63.88,63.9,145026.0,55.7669,55.8104,55.671,55.6884,145026.0
2021-01-25 15:00:00,63.89,63.96,63.89,63.9,171105.0,55.6797,55.7407,55.6797,55.6884,171105.0
2021-01-25 15:10:00,63.89,63.9,63.79,63.86,168613.0,55.6797,55.6884,55.5926,55.6536,168613.0
2021-01-25 15:20:00,63.86,64.01,63.83,64.01,610933.0,55.6536,55.7843,55.6274,55.7843,610933.0
2021-01-25 15:30:00,64.01,64.08,63.99,64.02,963085.0,55.7843,55.8453,55.7669,55.793,963085.0
2021-01-25 15:40:00,64.02,64.11,64.0,64.1,1237954.0,55.793,55.8715,55.7756,55.8627,1237954.0
2021-01-25 15:50:00,64.1,64.14,63.96,64.12,2470895.0,55.8627,55.8976,55.7407,55.8802,2470895.0
2021-01-26 09:30:00,64.1,64.1,63.55,63.69,660352.0,55.8627,55.8627,55.3834,55.5054,660352.0
2021-01-26 09:40:00,63.68,63.82,63.56,63.73,585398.0,55.4967,55.6187,55.3921,55.5403,585398.0
2021-01-26 09:50:00,63.74,63.8,63.54,63.62,319523.0,55.549,55.6013,55.3747,55.4444,319523.0
2021-01-26 10:00:00,63.62,63.79,63.54,63.54,352872.0,55.4444,55.5926,55.3747,55.3747,352872.0
2021-01-26 10:10:00,63.55,63.59,63.42,63.48,340599.0,55.3834,55.4183,55.2701,55.3224,340599.0
2021-01-26 10:20:00,63.47,63.55,63.42,63.53,309449.0,55.3137,55.3834,55.2701,55.366,309449.0
2021-01-26 10:30:00,63.53,63.54,63.32,63.45,238603.0,55.366,55.3747,55.183,55.2963,238603.0
2021-01-26 10:40:00,63.45,63.54,63.4,63.41,158138.0,55.2963,55.3747,55.2527,55.2614,158138.0
2021-01-26 10:50:00,63.42,63.44,63.21,63.22,224891.0,55.2701,55.2876,55.0871,55.0958,224891.0
2021-01-26 11:00:00,63.22,63.4,63.2,63.35,340312.0,55.0958,55.2527,55.0784,55.2091,340312.0
2021-01-26 11:10:00,63.36,63.4,63.21,63.25,201746.0,55.2178,55.2527,55.0871,55.122,201746.0
2021-01-26 11:20:00,63.26,63.41,63.23,63.39,104701.0,55.1307,55.2614,55.1045,55.244,104701.0
2021-01-26 11:30:00,63.39,63.4,63.25,63.27,161911.0,55.244,55.2527,55.122,55.1394,161911.0
2021-01-26 11:40:00,63.27,63.37,63.27,63.35,119731.0,55.1394,55.2265,55.1394,55.2091,119731.0
2021-01-26 11:50:00,63.35,63.43,63.31,63.38,185081.0,55.2091,55.2788,55.1743,55.2353,185081.0
2021-01-26 12:00:00,63.39,63.43,63.23,63.26,178610.0,55.244,55.2788,55.1045,55.1307,178610.0
2021-01-26 12:10:00,63.25,63.31,63.2,63.3,196114.0,55.122,55.1743,55.0784,55.1655,196114.0
2021-01-26 12:20:00,63.3,63.37,63.25,63.26,112778.0,55.1655,55.2265,55.122,55.1307,112778.0
2021-01-26 12:30:00,63.26,63.33,63.22,63.27,206640.0,55.1307,55.1917,55.0958,55.1394,206640.0
2021-01-26 12:40:00,63.27,63.3,63.22,63.28,105353.0,55.1394,55.1655,55.0958,55.1481,105353.0
2021-01-26 12:50:00,63.27,63.37,63.23,63.32,458719.0,55.1394,55.2265,55.1045,55.183,458719.0
2021-01-26 13:00:00,63.3,63.38,63.29,63.34,140883.0,55.1655,55.2353,55.1568,55.2004,140883.0
2021-01-26 13:10:00,63.35,63.45,63.35,63.4,225163.0,55.2091,55.2963,55.2091,55.2527,225163.0
2021-01-26 13:20:00,63.4,63.43,63.36,63.42,84069.0,55.2527,55.2788,55.2178,55.2701,84069.0
2021-01-26 13:30:00,63.42,63.48,63.38,63.46,75022.0,55.2701,55.3224,55.2353,55.305,75022.0
2021-01-26 13:40:00,63.45,63.6,63.43,63.58,185820.0,55.2963,55.427,55.2788,55.4096,185820.0
2021-01-26 13:50:00,63.57,63.59,63.46,63.55,220113.0,55.4008,55.4183,55.305,55.3834,220113.0
2021-01-26 14:00:00,63.55,63.63,63.53,63.61,88701.0,55.3834,55.4531,55.366,55.4357,88701.0
2021-01-26 14:10:00,63.61,63.64,63.55,63.6,83924.0,55.4357,55.4619,55.3834,55.427,83924.0
2021-01-26 14:20:00,63.59,63.62,63.48,63.52,147063.0,55.4183,55.4444,55.3224,55.3573,147063.0
2021-01-26 14:30:00,63.52,63.56,63.48,63.5,131102.0,55.3573,55.3921,55.3224,55.3398,131102.0
2021-01-26 14:40:00,63.49,63.55,63.46,63.51,88006.0,55.3311,55.3834,55.305,55.3486,88006.0
2021-01-26 14:50:00,63.52,63.66,63.52,63.66,81453.0,55.3573,55.4793,55.3573,55.4793,81453.0
2021-01-26 15:00:00,63.65,63.69,63.63,63.68,161675.0,55.4706,55.5054,55.4531,55.4967,161675.0
2021-01-26 15:10:00,63.69,63.75,63.67,63.7,163472.0,55.5054,55.5577,55.488,55.5141,163472.0
2021-01-26 15:20:00,63.7,63.72,63.59,63.6,194601.0,55.5141,55.5316,55.4183,55.427,194601.0
2021-01-26 15:30:00,63.6,63.69,63.59,63.64,271090.0,55.427,55.5054,55.4183,55.4619,271090.0
2021-01-26 15:40:00,63.64,63.66,63.5,63.5,320296.0,55.4619,55.4793,55.3398,55.3398,320296.0
2021-01-26 15:50:00,63.51,63.53,63.38,63.43,713161.0,55.3486,55.366,55.2353,55.2788,713161.0
2021-01-27 09:30:00,62.95,63.42,62.76,63.4,1421525.0,54.8605,55.2701,54.6949,55.2527,1421525.0
2021-01-27 09:40:00,63.39,63.41,63.03,63.08,994910.0,55.244,55.2614,54.9302,54.9738,994910.0
2021-01-27 09:50:00,63.07,63.14,62.83,62.86,740463.0,54.9651,55.0261,54.7559,54.7821,740463.0
2021-01-27 10:00:00,62.86,63.15,62.77,62.97,746128.0,54.7821,55.0348,54.7037,54.878,746128.0
2021-01-27 10:10:00,62.98,63.05,62.47,62.54,624415.0,54.8867,54.9477,54.4422,54.5032,624415.0
2021-01-27 10:20:00,62.54,62.73,62.46,62.72,634649.0,54.5032,54.6688,54.4335,54.6601,634649.0
2021-01-27 10:30:00,62.72,62.79,62.54,62.67,382101.0,54.6601,54.7211,54.5032,54.6165,382101.0
2021-01-27 10:40:00,62.68,63.05,62.65,62.97,533044.0,54.6252,54.9477,54.5991,54.878,533044.0
2021-01-27 10:50:00,62.96,63.11,62.88,62.97,455892.0,54.8692,55.0,54.7995,54.878,455892.0
2021-01-27 11:00:00,62.96,62.97,62.72,62.79,433335.0,54.8692,54.878,54.6601,54.7211,433335.0
2021-01-27 11:10:00,62.79,62.8,62.5,62.61,226022.0,54.7211,54.7298,54.4683,54.5642,226022.0
2021-01-27 11:20:00,62.62,62.78,62.6,62.67,189774.0,54.5729,54.7124,54.5555,54.6165,189774.0
2021-01-27 11:30:00,62.67,62.75,62.51,62.7,232407.0,54.6165,54.6862,54.4771,54.6426,232407.0
2021-01-27 11:40:00,62.71,62.78,62.49,62.53,232046.0,54.6514,54.7124,54.4596,54.4945,232046.0
2021-01-27 11:50:00,62.53,62.59,62.36,62.39,173896.0,54.4945,54.5468,54.3463,54.3725,173896.0
2021-01-27 12:00:00,62.38,62.42,62.28,62.38,206129.0,54.3638,54.3986,54.2766,54.3638,206129.0
2021-01-27 12:10:00,62.38,62.44,62.3,62.41,189857.0,54.3638,54.4161,54.2941,54.3899,189857.0
2021-01-27 12:20:00,62.42,62.6,62.39,62.58,351908.0,54.3986,54.5555,54.3725,54.5381,351908.0
2021-01-27 12:30:00,62.57,62.61,62.47,62.49,194881.0,54.5294,54.5642,54.4422,54.4596,194881.0
2021-01-27 12:40:00,62.48,62.59,62.46,62.57,192144.0,54.4509,54.5468,54.4335,54.5294,192144.0
2021-01-27 12:50:00,62.57,62.78,62.54,62.76,181180.0,54.5294,54.7124,54.5032,54.6949,181180.0
2021-01-27 13:00:00,62.76,62.77,62.64,62.72,150371.0,54.6949,54.7037,54.5904,54.6601,150371.0
2021-01-27 13:10:00,62.72,62.72,62.64,62.7,136762.0,54.6601,54.6601,54.5904,54.6426,136762.0
2021-01-27 13:20:00,62.7,62.71,62.55,62.66,181179.0,54.6426,54.6514,54.5119,54.6078,181179.0
2021-01-27 13:30:00,62.66,62.7,62.61,62.68,129270.0,54.6078,54.6426,54.5642,54.6252,129270.0
2021-01-27 13:40:00,62.68,62.72,62.58,62.66,128479.0,54.6252,54.6601,54.5381,54.6078,128479.0
2021-01-27 13:50:00,62.66,62.66,62.53,62.57,173561.0,54.6078,54.6078,54.4945,54.5294,173561.0
2021-01-27 14:00:00,62.57,62.7,62.42,62.53,374793.0,54.5294,54.6426,54.3986,54.4945,374793.0
2021-01-27 14:10:00,62.53,62.57,62.37,62.37,200685.0,54.4945,54.5294,54.3551,54.3551,200685.0
2021-01-27 14:20:00,62.37,62.47,62.36,62.37,177234.0,54.3551,54.4422,54.3463,54.3551,177234.0
2021-01-27 14:30:00,62.37,62.41,62.11,62.2,652911.0,54.3551,54.3899,54.1285,54.2069,652911.0
2021-01-27 14:40:00,62.19,62.26,61.95,61.98,938522.0,54.1982,54.2592,53.989,54.0152,938522.0
2021-01-27 14:50:00,61.98,62.05,61.86,61.99,719166.0,54.0152,54.0762,53.9106,54.0239,719166.0
2021-01-27 15:00:00,61.99,62.09,61.89,61.91,395500.0,54.0239,54.111,53.9367,53.9542,395500.0
2021-01-27 15:10:00,61.91,62.17,61.9,61.97,298212.0,53.9542,54.1808,53.9455,54.0065,298212.0
2021-01-27 15:20:00,61.96,61.99,61.75,61.8,616337.0,53.9977,54.0239,53.8147,53.8583,616337.0
2021-01-27 15:30:00,61.79,61.81,61.47,61.57,697316.0,53.8496,53.867,53.5707,53.6579,697316.0
2021-01-27 15:40:00,61.57,61.75,61.51,61.7,1167473.0,53.6579,53.8147,53.6056,53.7712,1167473.0
2021-01-27 15:50:00,61.7,61.87,61.62,61.72,1459137.0,53.7712,53.9193,53.7014,53.7886,1459137.0
2021-01-28 09:30:00,61.96,62.01,61.8,61.9,357898.0,53.9977,54.0413,53.8583,53.9455,357898.0
2021-01-28 09:40:00,61.9,62.32,61.89,62.26,421940.0,53.9455,54.3115,53.9367,54.2592,421940.0
2021-01-28 09:50:00,62.27,62.75,62.24,62.65,618653.0,54.2679,54.6862,54.2418,54.5991,618653.0
2021-01-28 10:00:00,62.64,63.1,62.55,62.92,461772.0,54.5904,54.9912,54.5119,54.8344,461772.0
2021-01-28 10:10:00,62.92,63.22,62.86,63.17,432943.0,54.8344,55.0958,54.7821,55.0523,432943.0
2021-01-28 10:20:00,63.17,63.23,63.01,63.01,394516.0,55.0523,55.1045,54.9128,54.9128,394516.0
2021-01-28 10:30:00,63.01,63.18,62.83,62.84,387805.0,54.9128,55.061,54.7559,54.7647,387805.0
2021-01-28 10:40:00,62.83,63.14,62.8,63.11,463218.0,54.7559,55.0261,54.7298,55.0,463218.0
2021-01-28 10:50:00,63.1,63.19,62.92,62.96,474928.0,54.9912,55.0697,54.8344,54.8692,474928.0
2021-01-28 11:00:00,62.96,63.12,62.89,63.06,229327.0,54.8692,55.0087,54.8082,54.9564,229327.0
2021-01-28 11:10:00,63.06,63.31,63.05,63.19,293826.0,54.9564,55.1743,54.9477,55.0697,293826.0
2021-01-28 11:20:00,63.19,63.31,63.04,63.22,323790.0,55.0697,55.1743,54.939,55.0958,323790.0
2021-01-28 11:30:00,63.23,63.24,63.06,63.15,212622.0,55.1045,55.1133,54.9564,55.0348,212622.0
2021-01-28 11:40:00,63.17,63.32,63.17,63.24,175691.0,55.0523,55.183,55.0523,55.1133,175691.0
2021-01-28 11:50:00,63.24,63.31,63.18,63.2,238744.0,55.1133,55.1743,55.061,55.0784,238744.0
2021-01-28 12:00:00,63.2,63.44,63.2,63.39,205178.0,55.0784,55.2876,55.0784,55.244,205178.0
2021-01-28 12:10:00,63.38,63.42,63.16,63.23,355918.0,55.2353,55.2701,55.0435,55.1045,355918.0
2021-01-28 12:20:00,63.23,63.28,63.17,63.25,224117.0,55.1045,55.1481,55.0523,55.122,224117.0
2021-01-28 12:30:00,63.25,63.28,63.15,63.16,296255.0,55.122,55.1481,55.0348,55.0435,296255.0
2021-01-28 12:40:00,63.14,63.19,63.01,63.05,132894.0,55.0261,55.0697,54.9128,54.9477,132894.0
2021-01-28 12:50:00,63.04,63.11,63.02,63.09,199944.0,54.939,55.0,54.9215,54.9825,199944.0
2021-01-28 13:00:00,63.1,63.28,63.05,63.25,202372.0,54.9912,55.1481,54.9477,55.122,202372.0
2021-01-28 13:10:00,63.25,63.32,63.18,63.21,270678.0,55.122,55.183,55.061,55.0871,270678.0
2021-01-28 13:20:00,63.21,63.27,63.16,63.24,200599.0,55.0871,55.1394,55.0435,55.1133,200599.0
2021-01-28 13:30:00,63.25,63.37,63.24,63.26,239566.0,55.122,55.2265,55.1133,55.1307,239566.0
2021-01-28 13:40:00,63.26,63.33,63.19,63.21,128852.0,55.1307,55.1917,55.0697,55.0871,128852.0
2021-01-28 13:50:00,63.2,63.25,63.13,63.25,187332.0,55.0784,55.122,55.0174,55.122,187332.0
2021-01-28 14:00:00,63.25,63.4,63.23,63.37,151327.0,55.122,55.2527,55.1045,55.2265,151327.0
2021-01-28 14:10:00,63.36,63.38,63.1,63.11,376303.0,55.2178,55.2353,54.9912,55.0,376303.0
2021-01-28 14:20:00,63.11,63.12,62.98,63.06,261146.0,55.0,55.0087,54.8867,54.9564,261146.0
2021-01-28 14:30:00,63.06,63.13,63.03,63.13,95768.0,54.9564,55.0174,54.9302,55.0174,95768.0
2021-01-28 14:40:00,63.12,63.13,62.96,63.04,137597.0,55.0087,55.0174,54.8692,54.939,137597.0
2021-01-28 14:50:00,63.04,63.06,62.88,62.91,133672.0,54.939,54.9564,54.7995,54.8257,133672.0
2021-01-28 15:00:00,62.91,62.91,62.8,62.89,114241.0,54.8257,54.8257,54.7298,54.8082,114241.0
2021-01-28 15:10:00,62.87,62.89,62.7,62.78,174459.0,54.7908,54.8082,54.6426,54.7124,174459.0
2021-01-28 15:20:00,62.77,62.86,62.74,62.77,150041.0,54.7037,54.7821,54.6775,54.7037,150041.0
2021-01-28 15:30:00,62.77,62.78,62.56,62.64,230714.0,54.7037,54.7124,54.5206,54.5904,230714.0
2021-01-28 15:40:00,62.64,62.77,62.58,62.68,384788.0,54.5904,54.7037,54.5381,54.6252,384788.0
2021-01-28 15:50:00,62.69,62.74,62.47,62.49,1184890.0,54.6339,54.6775,54.4422,54.4596,1184890.0
2021-01-29 09:30:00,62.17,62.26,61.76,62.19,587394.0,54.1808,54.2592,53.8234,54.1982,587394.0
2021-01-29 09:40:00,62.2,62.52,62.02,62.46,813880.0,54.2069,54.4858,54.05,54.4335,813880.0
2021-01-29 09:50:00,62.48,62.48,62.21,62.37,342631.0,54.4509,54.4509,54.2156,54.3551,342631.0
2021-01-29 10:00:00,62.39,62.64,62.33,62.54,387408.0,54.3725,54.5904,54.3202,54.5032,387408.0
2021-01-29 10:10:00,62.53,62.66,62.26,62.3,411300.0,54.4945,54.6078,54.2592,54.2941,411300.0
2021-01-29 10:20:00,62.31,62.57,62.3,62.47,345857.0,54.3028,54.5294,54.2941,54.4422,345857.0
2021-01-29 10:30:00,62.48,62.7,62.44,62.64,168472.0,54.4509,54.6426,54.4161,54.5904,168472.0
2021-01-29 10:40:00,62.64,62.71,62.48,62.71,221947.0,54.5904,54.6514,54.4509,54.6514,221947.0
2021-01-29 10:50:00,62.7,62.78,62.6,62.77,212955.0,54.6426,54.7124,54.5555,54.7037,212955.0
2021-01-29 11:00:00,62.76,62.78,62.47,62.55,273118.0,54.6949,54.7124,54.4422,54.5119,273118.0
2021-01-29 11:10:00,62.54,62.58,62.39,62.55,196307.0,54.5032,54.5381,54.3725,54.5119,196307.0
2021-01-29 11:20:00,62.55,62.72,62.41,62.41,208297.0,54.5119,54.6601,54.3899,54.3899,208297.0
2021-01-29 11:30:00,62.4,62.48,62.23,62.29,319191.0,54.3812,54.4509,54.233,54.2853,319191.0
2021-01-29 11:40:00,62.29,62.39,62.24,62.25,152205.0,54.2853,54.3725,54.2418,54.2505,152205.0
2021-01-29 11:50:00,62.24,62.26,62.12,62.12,172119.0,54.2418,54.2592,54.1372,54.1372,172119.0
2021-01-29 12:00:00,62.12,62.21,62.09,62.18,242826.0,54.1372,54.2156,54.111,54.1895,242826.0
2021-01-29 12:10:00,62.18,62.21,61.89,61.91,228079.0,54.1895,54.2156,53.9367,53.9542,228079.0
2021-01-29 12:20:00,61.91,62.07,61.85,61.99,291838.0,53.9542,54.0936,53.9019,54.0239,291838.0
2021-01-29 12:30:00,61.98,62.04,61.95,62.01,138951.0,54.0152,54.0675,53.989,54.0413,138951.0
2021-01-29 12:40:00,62.01,62.2,61.94,61.94,295106.0,54.0413,54.2069,53.9803,53.9803,295106.0
2021-01-29 12:50:00,61.95,62.19,61.94,62.03,239395.0,53.989,54.1982,53.9803,54.0587,239395.0
2021-01-29 13:00:00,62.03,62.11,61.94,61.96,325755.0,54.0587,54.1285,53.9803,53.9977,325755.0
2021-01-29 13:10:00,61.96,62.02,61.77,61.82,527655.0,53.9977,54.05,53.8322,53.8757,527655.0
2021-01-29 13:20:00,61.81,62.21,61.81,62.16,254428.0,53.867,54.2156,53.867,54.172,254428.0
2021-01-29 13:30:00,62.17,62.21,62.08,62.12,201333.0,54.1808,54.2156,54.1023,54.1372,201333.0
2021-01-29 13:40:00,62.12,62.21,62.05,62.06,193157.0,54.1372,54.2156,54.0762,54.0849,193157.0
2021-01-29 13:50:00,62.07,62.18,62.06,62.06,173356.0,54.0936,54.1895,54.0849,54.0849,173356.0
2021-01-29 14:00:00,62.06,62.34,62.04,62.28,228846.0,54.0849,54.3289,54.0675,54.2766,228846.0
2021-01-29 14:10:00,62.29,62.29,62.2,62.26,143631.0,54.2853,54.2853,54.2069,54.2592,143631.0
2021-01-29 14:20:00,62.26,62.33,62.18,62.24,139962.0,54.2592,54.3202,54.1895,54.2418,139962.0
2021-01-29 14:30:00,62.24,62.26,62.13,62.22,211181.0,54.2418,54.2592,54.1459,54.2243,211181.0
2021-01-29 14:40:00,62.21,62.38,62.09,62.37,138227.0,54.2156,54.3638,54.111,54.3551,138227.0
2021-01-29 14:50:00,62.39,62.45,62.27,62.29,95304.0,54.3725,54.4248,54.2679,54.2853,95304.0
2021-01-29 15:00:00,62.3,62.57,62.29,62.53,274458.0,54.2941,54.5294,54.2853,54.4945,274458.0
2021-01-29 15:10:00,62.53,62.64,62.42,62.42,299977.0,54.4945,54.5904,54.3986,54.3986,299977.0
2021-01-29 15:20:00,62.42,62.53,62.37,62.37,237692.0,54.3986,54.4945,54.3551,54.3551,237692.0
2021-01-29 15:30:00,62.38,62.5,62.2,62.2,404629.0,54.3638,54.4683,54.2069,54.2069,404629.0
2021-01-29 15:40:00,62.21,62.25,61.97,62.04,406785.0,54.2156,54.2505,54.0065,54.0675,406785.0
2021-01-29 15:50:00,62.04,62.43,62.02,62.13,1604570.0,54.0675,54.4073,54.05,54.1459,1604570.0
2021-02-01 09:30:00,62.55,62.62,61.93,61.98,517225.0,54.5119,54.5729,53.9716,54.0152,517225.0
2021-02-01 09:40:00,62.01,62.26,62.0,62.14,279923.0,54.0413,54.2592,54.0326,54.1546,279923.0
2021-02-01 09:50:00,62.14,62.2,61.93,62.2,434009.0,54.1546,54.2069,53.9716,54.2069,434009.0
2021-02-01 10:00:00,62.19,62.44,62.08,62.31,282635.0,54.1982,54.4161,54.1023,54.3028,282635.0
2021-02-01 10:10:00,62.3,62.49,62.17,62.49,213254.0,54.2941,54.4596,54.1808,54.4596,213254.0
2021-02-01 10:20:00,62.5,62.55,62.24,62.24,173717.0,54.4683,54.5119,54.2418,54.2418,173717.0
2021-02-01 10:30:00,62.25,62.43,62.25,62.38,228242.0,54.2505,54.4073,54.2505,54.3638,228242.0
2021-02-01 10:40:00,62.38,62.58,62.35,62.53,268423.0,54.3638,54.5381,54.3376,54.4945,268423.0
2021-02-01 10:50:00,62.54,62.67,62.48,62.58,384156.0,54.5032,54.6165,54.4509,54.5381,384156.0
2021-02-01 11:00:00,62.58,62.76,62.57,62.63,183363.0,54.5381,54.6949,54.5294,54.5816,183363.0
2021-02-01 11:10:00,62.63,62.76,62.61,62.76,174174.0,54.5816,54.6949,54.5642,54.6949,174174.0
2021-02-01 11:20:00,62.77,62.83,62.72,62.76,152384.0,54.7037,54.7559,54.6601,54.6949,152384.0
2021-02-01 11:30:00,62.76,62.88,62.73,62.77,177001.0,54.6949,54.7995,54.6688,54.7037,177001.0
2021-02-01 11:40:00,62.78,63.0,62.77,62.92,149996.0,54.7124,54.9041,54.7037,54.8344,149996.0
2021-02-01 11:50:00,62.92,63.01,62.9,62.93,213291.0,54.8344,54.9128,54.8169,54.8431,213291.0
2021-02-01 12:00:00,62.93,62.98,62.77,62.77,125355.0,54.8431,54.8867,54.7037,54.7037,125355.0
2021-02-01 12:10:00,62.77,62.92,62.77,62.9,85294.0,54.7037,54.8344,54.7037,54.8169,85294.0
2021-02-01 12:20:00,62.9,62.9,62.77,62.8,73428.0,54.8169,54.8169,54.7037,54.7298,73428.0
2021-02-01 12:30:00,62.8,62.82,62.73,62.74,69644.0,54.7298,54.7472,54.6688,54.6775,69644.0
2021-02-01 12:40:00,62.75,62.79,62.62,62.67,81378.0,54.6862,54.7211,54.5729,54.6165,81378.0
2021-02-01 12:50:00,62.67,62.75,62.67,62.7,74665.0,54.6165,54.6862,54.6165,54.6426,74665.0
2021-02-01 13:00:00,62.7,62.77,62.67,62.74,102360.0,54.6426,54.7037,54.6165,54.6775,102360.0
2021-02-01 13:10:00,62.74,62.79,62.72,62.77,60957.0,54.6775,54.7211,54.6601,54.7037,60957.0
2021-02-01 13:20:00,62.76,62.77,62.65,62.72,121262.0,54.6949,54.7037,54.5991,54.6601,121262.0
2021-02-01 13:30:00,62.73,62.77,62.65,62.66,75205.0,54.6688,54.7037,54.5991,54.6078,75205.0
2021-02-01 13:40:00,62.67,62.68,62.6,62.64,56594.0,54.6165,54.6252,54.5555,54.5904,56594.0
2021-02-01 13:50:00,62.65,62.67,62.61,62.63,70399.0,54.5991,54.6165,54.5642,54.5816,70399.0
2021-02-01 14:00:00,62.64,62.65,62.58,62.58,148838.0,54.5904,54.5991,54.5381,54.5381,148838.0
2021-02-01 14:10:00,62.59,62.69,62.57,62.67,68088.0,54.5468,54.6339,54.5294,54.6165,68088.0
2021-02-01 14:20:00,62.66,62.72,62.61,62.7,94323.0,54.6078,54.6601,54.5642,54.6426,94323.0
2021-02-01 14:30:00,62.7,62.83,62.69,62.82,102529.0,54.6426,54.7559,54.6339,54.7472,102529.0
2021-02-01 14:40:00,62.83,62.85,62.77,62.79,195181.0,54.7559,54.7734,54.7037,54.7211,195181.0
2021-02-01 14:50:00,62.8,62.83,62.72,62.75,77966.0,54.7298,54.7559,54.6601,54.6862,77966.0
2021-02-01 15:00:00,62.75,62.79,62.72,62.74,117859.0,54.6862,54.7211,54.6601,54.6775,117859.0
2021-02-01 15:10:00,62.73,62.73,62.62,62.64,147683.0,54.6688,54.6688,54.5729,54.5904,147683.0
2021-02-01 15:20:00,62.65,62.7,62.54,62.55,156390.0,54.5991,54.6426,54.5032,54.5119,156390.0
2021-02-01 15:30:00,62.54,62.58,62.46,62.52,193286.0,54.5032,54.5381,54.4335,54.4858,193286.0
2021-02-01 15:40:00,62.53,62.6,62.46,62.48,234059.0,54.4945,54.5555,54.4335,54.4509,234059.0
2021-02-01 15:50:00,62.47,62.59,62.44,62.44,488142.0,54.4422,54.5468,54.4161,54.4161,488142.0
2021-02-02 09:30:00,62.66,62.82,62.4,62.73,480376.0,54.6078,54.7472,54.3812,54.6688,480376.0
2021-02-02 09:40:00,62.74,63.0,62.59,62.99,269467.0,54.6775,54.9041,54.5468,54.8954,269467.0
2021-02-02 09:50:00,62.99,63.29,62.93,63.22,274480.0,54.8954,55.1568,54.8431,55.0958,274480.0
2021-02-02 10:00:00,63.22,63.51,63.19,63.37,430753.0,55.0958,55.3486,55.0697,55.2265,430753.0
2021-02-02 10:10:00,63.37,63.53,63.32,63.5,292659.0,55.2265,55.366,55.183,55.3398,292659.0
2021-02-02 10:20:00,63.5,63.57,63.43,63.43,353476.0,55.3398,55.4008,55.2788,55.2788,353476.0
2021-02-02 10:30:00,63.43,63.56,63.42,63.46,339234.0,55.2788,55.3921,55.2701,55.305,339234.0
2021-02-02 10:40:00,63.46,63.55,63.35,63.45,316243.0,55.305,55.3834,55.2091,55.2963,316243.0
2021-02-02 10:50:00,63.45,63.6,63.42,63.58,232262.0,55.2963,55.427,55.2701,55.4096,232262.0
2021-02-02 11:00:00,63.58,63.79,63.57,63.76,343566.0,55.4096,55.5926,55.4008,55.5664,343566.0
2021-02-02 11:10:00,63.76,63.82,63.73,63.77,133361.0,55.5664,55.6187,55.5403,55.5751,133361.0
2021-02-02 11:20:00,63.76,63.78,63.69,63.71,333277.0,55.5664,55.5839,55.5054,55.5229,333277.0
2021-02-02 11:30:00,63.72,63.84,63.65,63.83,332105.0,55.5316,55.6362,55.4706,55.6274,332105.0
2021-02-02 11:40:00,63.82,63.93,63.79,63.8,324548.0,55.6187,55.7146,55.5926,55.6013,324548.0
2021-02-02 11:50:00,63.8,63.86,63.75,63.78,247245.0,55.6013,55.6536,55.5577,55.5839,247245.0
2021-02-02 12:00:00,63.78,63.87,63.77,63.8,77381.0,55.5839,55.6623,55.5751,55.6013,77381.0
2021-02-02 12:10:00,63.79,63.86,63.72,63.73,147554.0,55.5926,55.6536,55.5316,55.5403,147554.0
2021-02-02 12:20:00,63.73,63.73,63.55,63.57,300365.0,55.5403,55.5403,55.3834,55.4008,300365.0
2021-02-02 12:30:00,63.56,63.65,63.54,63.61,197482.0,55.3921,55.4706,55.3747,55.4357,197482.0
2021-02-02 12:40:00,63.6,63.69,63.57,63.65,118820.0,55.427,55.5054,55.4008,55.4706,118820.0
2021-02-02 12:50:00,63.66,63.79,63.65,63.79,121295.0,55.4793,55.5926,55.4706,55.5926,121295.0
2021-02-02 13:00:00,63.79,63.8,63.74,63.76,163094.0,55.5926,55.6013,55.549,55.5664,163094.0
2021-02-02 13:10:00,63.76,63.76,63.55,63.59,228028.0,55.5664,55.5664,55.3834,55.4183,228028.0
2021-02-02 13:20:00,63.58,63.62,63.54,63.58,109677.0,55.4096,55.4444,55.3747,55.4096,109677.0
2021-02-02 13:30:00,63.58,63.58,63.51,63.58,171534.0,55.4096,55.4096,55.3486,55.4096,171534.0
2021-02-02 13:40:00,63.58,63.59,63.51,63.55,110145.0,55.4096,55.4183,55.3486,55.3834,110145.0
2021-02-02 13:50:00,63.55,63.59,63.5,63.58,75441.0,55.3834,55.4183,55.3398,55.4096,75441.0
2021-02-02 14:00:00,63.58,63.63,63.57,63.61,110110.0,55.4096,55.4531,55.4008,55.4357,110110.0
2021-02-02 14:10:00,63.62,63.62,63.46,63.46,130486.0,55.4444,55.4444,55.305,55.305,130486.0
2021-02-02 14:20:00,63.47,63.48,63.41,63.43,77016.0,55.3137,55.3224,55.2614,55.2788,77016.0
2021-02-02 14:30:00,63.43,63.65,63.43,63.64,283313.0,55.2788,55.4706,55.2788,55.4619,283313.0
2021-02-02 14:40:00,63.63,63.64,63.39,63.39,567317.0,55.4531,55.4619,55.244,55.244,567317.0
2021-02-02 14:50:00,63.4,63.41,63.33,63.35,788205.0,55.2527,55.2614,55.1917,55.2091,788205.0
2021-02-02 15:00:00,63.35,63.38,63.31,63.36,938640.0,55.2091,55.2353,55.1743,55.2178,938640.0
2021-02-02 15:10:00,63.37,63.38,63.22,63.25,667763.0,55.2265,55.2353,55.0958,55.122,667763.0
2021-02-02 15:20:00,63.25,63.27,63.21,63.25,167573.0,55.122,55.1394,55.0871,55.122,167573.0
2021-02-02 15:30:00,63.25,63.28,63.08,63.13,265835.0,55.122,55.1481,54.9738,55.0174,265835.0
2021-02-02 15:40:00,63.13,63.21,63.0,63.03,907882.0,55.0174,55.0871,54.9041,54.9302,907882.0
2021-02-02 15:50:00,63.03,63.12,62.94,62.94,969536.0,54.9302,55.0087,54.8518,54.8518,969536.0
2021-02-03 09:30:00,62.89,63.11,62.69,63.05,402453.0,54.8082,55.0,54.6339,54.9477,402453.0
2021-02-03 09:40:00,63.04,63.18,62.98,63.06,241170.0,54.939,55.061,54.8867,54.9564,241170.0
2021-02-03 09:50:00,63.06,63.11,62.87,63.03,193912.0,54.9564,55.0,54.7908,54.9302,193912.0
2021-02-03 10:00:00,63.02,63.14,63.0,63.05,261173.0,54.9215,55.0261,54.9041,54.9477,261173.0
2021-02-03 10:10:00,63.04,63.04,62.79,62.8,211676.0,54.939,54.939,54.7211,54.7298,211676.0
2021-02-03 10:20:00,62.8,62.93,62.78,62.92,206307.0,54.7298,54.8431,54.7124,54.8344,206307.0
2021-02-03 10:30:00,62.91,63.0,62.78,62.79,182246.0,54.8257,54.9041,54.7124,54.7211,182246.0
2021-02-03 10:40:00,62.79,62.89,62.78,62.86,149828.0,54.7211,54.8082,54.7124,54.7821,149828.0
2021-02-03 10:50:00,62.86,63.02,62.78,62.99,512225.0,54.7821,54.9215,54.7124,54.8954,512225.0
2021-02-03 11:00:00,63.0,63.0,62.76,62.8,98338.0,54.9041,54.9041,54.6949,54.7298,98338.0
2021-02-03 11:10:00,62.8,62.86,62.76,62.79,92443.0,54.7298,54.7821,54.6949,54.7211,92443.0
2021-02-03 11:20:00,62.8,62.93,62.79,62.9,107917.0,54.7298,54.8431,54.7211,54.8169,107917.0
2021-02-03 11:30:00,62.91,63.0,62.84,62.98,114674.0,54.8257,54.9041,54.7647,54.8867,114674.0
2021-02-03 11:40:00,62.98,63.06,62.94,62.94,112870.0,54.8867,54.9564,54.8518,54.8518,112870.0
2021-02-03 11:50:00,62.94,62.96,62.81,62.82,94524.0,54.8518,54.8692,54.7385,54.7472,94524.0
2021-02-03 12:00:00,62.83,62.84,62.75,62.78,129704.0,54.7559,54.7647,54.6862,54.7124,129704.0
2021-02-03 12:10:00,62.78,62.8,62.73,62.74,106782.0,54.7124,54.7298,54.6688,54.6775,106782.0
2021-02-03 12:20:00,62.73,62.73,62.68,62.7,251045.0,54.6688,54.6688,54.6252,54.6426,251045.0
2021-02-03 12:30:00,62.71,62.78,62.7,62.73,89234.0,54.6514,54.7124,54.6426,54.6688,89234.0
2021-02-03 12:40:00,62.73,62.74,62.65,62.68,98019.0,54.6688,54.6775,54.5991,54.6252,98019.0
2021-02-03 12:50:00,62.67,62.69,62.62,62.69,180156.0,54.6165,54.6339,54.5729,54.6339,180156.0
2021-02-03 13:00:00,62.69,62.76,62.68,62.71,64535.0,54.6339,54.6949,54.6252,54.6514,64535.0
2021-02-03 13:10:00,62.7,62.7,62.65,62.67,60737.0,54.6426,54.6426,54.5991,54.6165,60737.0
2021-02-03 13:20:00,62.67,62.93,62.66,62.9,268307.0,54.6165,54.8431,54.6078,54.8169,268307.0
2021-02-03 13:30:00,62.9,62.93,62.85,62.89,130858.0,54.8169,54.8431,54.7734,54.8082,130858.0
2021-02-03 13:40:00,62.88,62.9,62.8,62.83,46337.0,54.7995,54.8169,54.7298,54.7559,46337.0
2021-02-03 13:50:00,62.83,62.84,62.77,62.79,80016.0,54.7559,54.7647,54.7037,54.7211,80016.0
2021-02-03 14:00:00,62.78,62.83,62.74,62.78,102848.0,54.7124,54.7559,54.6775,54.7124,102848.0
2021-02-03 14:10:00,62.77,62.8,62.74,62.8,93361.0,54.7037,54.7298,54.6775,54.7298,93361.0
2021-02-03 14:20:00,62.8,62.84,62.74,62.83,149564.0,54.7298,54.7647,54.6775,54.7559,149564.0
2021-02-03 14:30:00,62.83,62.86,62.8,62.81,63194.0,54.7559,54.7821,54.7298,54.7385,63194.0
2021-02-03 14:40:00,62.81,62.86,62.8,62.83,93674.0,54.7385,54.7821,54.7298,54.7559,93674.0
2021-02-03 14:50:00,62.84,62.86,62.77,62.81,187976.0,54.7647,54.7821,54.7037,54.7385,187976.0
2021-02-03 15:00:00,62.8,62.81,62.73,62.78,166128.0,54.7298,54.7385,54.6688,54.7124,166128.0
2021-02-03 15:10:00,62.78,62.8,62.73,62.79,358617.0,54.7124,54.7298,54.6688,54.7211,358617.0
2021-02-03 15:20:00,62.8,62.82,62.76,62.81,126956.0,54.7298,54.7472,54.6949,54.7385,126956.0
2021-02-03 15:30:00,62.8,62.85,62.76,62.8,194379.0,54.7298,54.7734,54.6949,54.7298,194379.0
2021-02-03 15:40:00,62.81,62.85,62.72,62.82,365700.0,54.7385,54.7734,54.6601,54.7472,365700.0
2021-02-03 15:50:00,62.82,62.88,62.75,62.75,1113788.0,54.7472,54.7995,54.6862,54.6862,1113788.0
2021-02-04 09:30:00,62.73,63.03,62.55,62.7,473337.0,54.6688,54.9302,54.5119,54.6426,473337.0
2021-02-04 09:40:00,62.71,62.88,62.69,62.85,224459.0,54.6514,54.7995,54.6339,54.7734,224459.0
2021-02-04 09:50:00,62.85,63.07,62.8,63.02,234304.0,54.7734,54.9651,54.7298,54.9215,234304.0
2021-02-04 10:00:00,63.02,63.23,63.02,63.08,293398.0,54.9215,55.1045,54.9215,54.9738,293398.0
2021-02-04 10:10:00,63.08,63.11,62.89,62.92,264163.0,54.9738,55.0,54.8082,54.8344,264163.0
2021-02-04 10:20:00,62.93,63.0,62.8,62.99,272761.0,54.8431,54.9041,54.7298,54.8954,272761.0
2021-02-04 10:30:00,62.99,63.1,62.96,62.96,546503.0,54.8954,54.9912,54.8692,54.8692,546503.0
2021-02-04 10:40:00,62.97,63.08,62.92,63.06,315185.0,54.878,54.9738,54.8344,54.9564,315185.0
2021-02-04 10:50:00,63.05,63.18,63.04,63.17,252769.0,54.9477,55.061,54.939,55.0523,252769.0
2021-02-04 11:00:00,63.16,63.26,63.07,63.24,322475.0,55.0435,55.1307,54.9651,55.1133,322475.0
2021-02-04 11:10:00,63.23,63.34,63.18,63.27,272419.0,55.1045,55.2004,55.061,55.1394,272419.0
2021-02-04 11:20:00,63.27,63.3,63.06,63.13,402007.0,55.1394,55.1655,54.9564,55.0174,402007.0
2021-02-04 11:30:00,63.13,63.17,63.05,63.15,116031.0,55.0174,55.0523,54.9477,55.0348,116031.0
2021-02-04 11:40:00,63.15,63.22,63.07,63.17,352072.0,55.0348,55.0958,54.9651,55.0523,352072.0
2021-02-04 11:50:00,63.18,63.18,63.09,63.14,74747.0,55.061,55.061,54.9825,55.0261,74747.0
2021-02-04 12:00:00,63.14,63.19,63.13,63.16,79193.0,55.0261,55.0697,55.0174,55.0435,79193.0
2021-02-04 12:10:00,63.17,63.24,63.15,63.23,58019.0,55.0523,55.1133,55.0348,55.1045,58019.0
2021-02-04 12:20:00,63.23,63.23,63.13,63.18,170758.0,55.1045,55.1045,55.0174,55.061,170758.0
2021-02-04 12:30:00,63.18,63.19,63.03,63.04,231798.0,55.061,55.0697,54.9302,54.939,231798.0
2021-02-04 12:40:00,63.04,63.11,63.03,63.11,112682.0,54.939,55.0,54.9302,55.0,112682.0
2021-02-04 12:50:00,63.1,63.27,63.09,63.24,104583.0,54.9912,55.1394,54.9825,55.1133,104583.0
2021-02-04 13:00:00,63.24,63.26,63.19,63.25,163518.0,55.1133,55.1307,55.0697,55.122,163518.0
2021-02-04 13:10:00,63.25,63.27,63.17,63.19,119924.0,55.122,55.1394,55.0523,55.0697,119924.0
2021-02-04 13:20:00,63.2,63.2,63.09,63.09,79122.0,55.0784,55.0784,54.9825,54.9825,79122.0
2021-02-04 13:30:00,63.1,63.19,63.08,63.17,81815.0,54.9912,55.0697,54.9738,55.0523,81815.0
2021-02-04 13:40:00,63.17,63.2,63.15,63.17,61989.0,55.0523,55.0784,55.0348,55.0523,61989.0
2021-02-04 13:50:00,63.17,63.23,63.13,63.21,112201.0,55.0523,55.1045,55.0174,55.0871,112201.0
2021-02-04 14:00:00,63.21,63.22,63.16,63.17,90679.0,55.0871,55.0958,55.0435,55.0523,90679.0
2021-02-04 14:10:00,63.16,63.16,63.01,63.03,80515.0,55.0435,55.0435,54.9128,54.9302,80515.0
2021-02-04 14:20:00,63.04,63.05,63.01,63.04,66228.0,54.939,54.9477,54.9128,54.939,66228.0
2021-02-04 14:30:00,63.04,63.09,63.03,63.05,173948.0,54.939,54.9825,54.9302,54.9477,173948.0
2021-02-04 14:40:00,63.05,63.05,62.99,63.01,178278.0,54.9477,54.9477,54.8954,54.9128,178278.0
2021-02-04 14:50:00,63.01,63.13,62.98,63.11,124977.0,54.9128,55.0174,54.8867,55.0,124977.0
2021-02-04 15:00:00,63.12,63.12,63.01,63.04,183382.0,55.0087,55.0087,54.9128,54.939,183382.0
2021-02-04 15:10:00,63.05,63.05,62.98,63.04,126165.0,54.9477,54.9477,54.8867,54.939,126165.0
2021-02-04 15:20:00,63.03,63.04,62.99,63.0,238312.0,54.9302,54.939,54.8954,54.9041,238312.0
2021-02-04 15:30:00,63.01,63.05,62.95,62.98,277242.0,54.9128,54.9477,54.8605,54.8867,277242.0
2021-02-04 15:40:00,62.98,63.08,62.97,63.04,463285.0,54.8867,54.9738,54.878,54.939,463285.0
2021-02-04 15:50:00,63.04,63.27,62.99,63.26,1592734.0,54.939,55.1394,54.8954,55.1307,1592734.0
2021-02-05 09:30:00,63.55,63.55,63.27,63.48,399306.0,55.3834,55.3834,55.1394,55.3224,399306.0
2021-02-05 09:40:00,63.49,63.56,63.31,63.56,279780.0,55.3311,55.3921,55.1743,55.3921,279780.0
2021-02-05 09:50:00,63.56,63.6,63.44,63.57,266541.0,55.3921,55.427,55.2876,55.4008,266541.0
2021-02-05 10:00:00,63.58,63.62,63.44,63.55,121099.0,55.4096,55.4444,55.2876,55.3834,121099.0
2021-02-05 10:10:00,63.56,63.61,63.44,63.56,135377.0,55.3921,55.4357,55.2876,55.3921,135377.0
2021-02-05 10:20:00,63.56,63.67,63.53,63.57,104009.0,55.3921,55.488,55.366,55.4008,104009.0
2021-02-05 10:30:00,63.6,63.85,63.6,63.8,248494.0,55.427,55.6449,55.427,55.6013,248494.0
2021-02-05 10:40:00,63.79,63.89,63.78,63.82,127824.0,55.5926,55.6797,55.5839,55.6187,127824.0
2021-02-05 10:50:00,63.82,63.94,63.79,63.85,109166.0,55.6187,55.7233,55.5926,55.6449,109166.0
2021-02-05 11:00:00,63.85,63.86,63.66,63.7,142729.0,55.6449,55.6536,55.4793,55.5141,142729.0
2021-02-05 11:10:00,63.7,63.78,63.68,63.77,90366.0,55.5141,55.5839,55.4967,55.5751,90366.0
2021-02-05 11:20:00,63.76,63.85,63.75,63.79,75179.0,55.5664,55.6449,55.5577,55.5926,75179.0
2021-02-05 11:30:00,63.79,63.8,63.71,63.73,44096.0,55.5926,55.6013,55.5229,55.5403,44096.0
2021-02-05 11:40:00,63.72,63.76,63.69,63.7,84902.0,55.5316,55.5664,55.5054,55.5141,84902.0
2021-02-05 11:50:00,63.7,63.72,63.65,63.65,63723.0,55.5141,55.5316,55.4706,55.4706,63723.0
2021-02-05 12:00:00,63.65,63.66,63.53,63.59,245859.0,55.4706,55.4793,55.366,55.4183,245859.0
2021-02-05 12:10:00,63.59,63.62,63.54,63.54,60149.0,55.4183,55.4444,55.3747,55.3747,60149.0
2021-02-05 12:20:00,63.54,63.56,63.51,63.53,68241.0,55.3747,55.3921,55.3486,55.366,68241.0
2021-02-05 12:30:00,63.54,63.63,63.53,63.63,62418.0,55.3747,55.4531,55.366,55.4531,62418.0
2021-02-05 12:40:00,63.62,63.71,63.6,63.67,156786.0,55.4444,55.5229,55.427,55.488,156786.0
2021-02-05 12:50:00,63.67,63.79,63.64,63.79,63784.0,55.488,55.5926,55.4619,55.5926,63784.0
2021-02-05 13:00:00,63.79,63.82,63.76,63.81,46065.0,55.5926,55.6187,55.5664,55.61,46065.0
2021-02-05 13:10:00,63.8,63.8,63.74,63.78,40443.0,55.6013,55.6013,55.549,55.5839,40443.0
2021-02-05 13:20:00,63.78,63.79,63.74,63.76,34712.0,55.5839,55.5926,55.549,55.5664,34712.0
2021-02-05 13:30:00,63.76,63.79,63.73,63.78,55352.0,55.5664,55.5926,55.5403,55.5839,55352.0
2021-02-05 13:40:00,63.77,63.84,63.73,63.79,75320.0,55.5751,55.6362,55.5403,55.5926,75320.0
2021-02-05 13:50:00,63.79,63.89,63.78,63.87,109734.0,55.5926,55.6797,55.5839,55.6623,109734.0
2021-02-05 14:00:00,63.87,63.88,63.82,63.83,51144.0,55.6623,55.671,55.6187,55.6274,51144.0
2021-02-05 14:10:00,63.83,63.85,63.75,63.77,91571.0,55.6274,55.6449,55.5577,55.5751,91571.0
2021-02-05 14:20:00,63.78,63.83,63.74,63.81,121592.0,55.5839,55.6274,55.549,55.61,121592.0
2021-02-05 14:30:00,63.82,63.85,63.76,63.79,76402.0,55.6187,55.6449,55.5664,55.5926,76402.0
2021-02-05 14:40:00,63.78,63.8,63.74,63.76,58787.0,55.5839,55.6013,55.549,55.5664,58787.0
2021-02-05 14:50:00,63.74,63.78,63.71,63.76,88533.0,55.549,55.5839,55.5229,55.5664,88533.0
2021-02-05 15:00:00,63.75,63.75,63.65,63.73,94117.0,55.5577,55.5577,55.4706,55.5403,94117.0
2021-02-05 15:10:00,63.73,63.74,63.66,63.7,105641.0,55.5403,55.549,55.4793,55.5141,105641.0
2021-02-05 15:20:00,63.69,63.71,63.59,63.61,246640.0,55.5054,55.5229,55.4183,55.4357,246640.0
2021-02-05 15:30:00,63.6,63.7,63.59,63.62,113873.0,55.427,55.5141,55.4183,55.4444,113873.0
2021-02-05 15:40:00,63.62,63.66,63.55,63.62,287274.0,55.4444,55.4793,55.3834,55.4444,287274.0
2021-02-05 15:50:00,63.61,63.65,63.57,63.58,623567.0,55.4357,55.4706,55.4008,55.4096,623567.0
2021-02-08 09:30:00,63.73,63.73,63.41,63.57,355864.0,55.5403,55.5403,55.2614,55.4008,355864.0
2021-02-08 09:40:00,63.57,63.75,63.52,63.57,406312.0,55.4008,55.5577,55.3573,55.4008,406312.0
2021-02-08 09:50:00,63.58,63.65,63.5,63.57,189275.0,55.4096,55.4706,55.3398,55.4008,189275.0
2021-02-08 10:00:00,63.58,63.66,63.44,63.47,157145.0,55.4096,55.4793,55.2876,55.3137,157145.0
2021-02-08 10:10:00,63.46,63.48,63.32,63.38,246407.0,55.305,55.3224,55.183,55.2353,246407.0
2021-02-08 10:20:00,63.38,63.54,63.37,63.53,250997.0,55.2353,55.3747,55.2265,55.366,250997.0
2021-02-08 10:30:00,63.53,63.59,63.47,63.58,116151.0,55.366,55.4183,55.3137,55.4096,116151.0
2021-02-08 10:40:00,63.59,63.69,63.56,63.64,148179.0,55.4183,55.5054,55.3921,55.4619,148179.0
2021-02-08 10:50:00,63.63,63.69,63.47,63.48,215047.0,55.4531,55.5054,55.3137,55.3224,215047.0
2021-02-08 11:00:00,63.49,63.52,63.4,63.41,157436.0,55.3311,55.3573,55.2527,55.2614,157436.0
2021-02-08 11:10:00,63.41,63.5,63.36,63.49,157276.0,55.2614,55.3398,55.2178,55.3311,157276.0
2021-02-08 11:20:00,63.49,63.62,63.47,63.58,303986.0,55.3311,55.4444,55.3137,55.4096,303986.0
2021-02-08 11:30:00,63.59,63.64,63.57,63.61,155735.0,55.4183,55.4619,55.4008,55.4357,155735.0
2021-02-08 11:40:00,63.61,63.66,63.46,63.5,136907.0,55.4357,55.4793,55.305,55.3398,136907.0
2021-02-08 11:50:00,63.51,63.57,63.47,63.47,178188.0,55.3486,55.4008,55.3137,55.3137,178188.0
2021-02-08 12:00:00,63.48,63.5,63.32,63.32,183742.0,55.3224,55.3398,55.183,55.183,183742.0
2021-02-08 12:10:00,63.33,63.33,63.26,63.31,207523.0,55.1917,55.1917,55.1307,55.1743,207523.0
2021-02-08 12:20:00,63.31,63.34,63.22,63.22,158887.0,55.1743,55.2004,55.0958,55.0958,158887.0
2021-02-08 12:30:00,63.22,63.24,63.16,63.16,120496.0,55.0958,55.1133,55.0435,55.0435,120496.0
2021-02-08 12:40:00,63.17,63.23,63.14,63.18,200536.0,55.0523,55.1045,55.0261,55.061,200536.0
2021-02-08 12:50:00,63.18,63.23,63.12,63.14,159718.0,55.061,55.1045,55.0087,55.0261,159718.0
2021-02-08 13:00:00,63.13,63.16,63.09,63.11,98957.0,55.0174,55.0435,54.9825,55.0,98957.0
2021-02-08 13:10:00,63.11,63.13,63.07,63.13,127915.0,55.0,55.0174,54.9651,55.0174,127915.0
2021-02-08 13:20:00,63.13,63.15,63.06,63.08,149560.0,55.0174,55.0348,54.9564,54.9738,149560.0
2021-02-08 13:30:00,63.08,63.09,63.03,63.06,100817.0,54.9738,54.9825,54.9302,54.9564,100817.0
2021-02-08 13:40:00,63.05,63.06,62.96,62.96,139264.0,54.9477,54.9564,54.8692,54.8692,139264.0
2021-02-08 13:50:00,62.96,62.98,62.86,62.95,153726.0,54.8692,54.8867,54.7821,54.8605,153726.0
2021-02-08 14:00:00,62.95,63.0,62.9,62.97,79781.0,54.8605,54.9041,54.8169,54.878,79781.0
2021-02-08 14:10:00,62.97,63.01,62.95,62.98,46518.0,54.878,54.9128,54.8605,54.8867,46518.0
2021-02-08 14:20:00,62.98,63.04,62.97,63.0,250589.0,54.8867,54.939,54.878,54.9041,250589.0
2021-02-08 14:30:00,63.01,63.05,63.0,63.05,268677.0,54.9128,54.9477,54.9041,54.9477,268677.0
2021-02-08 14:40:00,63.05,63.07,63.02,63.04,262060.0,54.9477,54.9651,54.9215,54.939,262060.0
2021-02-08 14:50:00,63.03,63.08,63.02,63.03,248922.0,54.9302,54.9738,54.9215,54.9302,248922.0
2021-02-08 15:00:00,63.03,63.05,63.0,63.02,310230.0,54.9302,54.9477,54.9041,54.9215,310230.0
2021-02-08 15:10:00,63.03,63.11,63.02,63.06,111148.0,54.9302,55.0,54.9215,54.9564,111148.0
2021-02-08 15:20:00,63.07,63.12,63.03,63.08,105258.0,54.9651,55.0087,54.9302,54.9738,105258.0
2021-02-08 15:30:00,63.07,63.07,62.98,63.02,176935.0,54.9651,54.9651,54.8867,54.9215,176935.0
2021-02-08 15:40:00,63.01,63.11,63.0,63.09,255166.0,54.9128,55.0,54.9041,54.9825,255166.0
2021-02-08 15:50:00,63.08,63.14,63.04,63.09,636128.0,54.9738,55.0261,54.939,54.9825,636128.0
2021-02-09 09:30:00,63.21,63.42,63.16,63.29,325518.0,55.0871,55.2701,55.0435,55.1568,325518.0
2021-02-09 09:40:00,63.29,63.29,63.01,63.08,225781.0,55.1568,55.1568,54.9128,54.9738,225781.0
2021-02-09 09:50:00,63.08,63.13,62.98,63.06,162379.0,54.9738,55.0174,54.8867,54.9564,162379.0
2021-02-09 10:00:00,63.06,63.08,62.99,63.06,140864.0,54.9564,54.9738,54.8954,54.9564,140864.0
2021-02-09 10:10:00,63.05,63.07,62.89,62.91,278070.0,54.9477,54.9651,54.8082,54.8257,278070.0
2021-02-09 10:20:00,62.91,62.95,62.83,62.87,191072.0,54.8257,54.8605,54.7559,54.7908,191072.0
2021-02-09 10:30:00,62.87,63.0,62.84,62.89,150770.0,54.7908,54.9041,54.7647,54.8082,150770.0
2021-02-09 10:40:00,62.89,62.91,62.77,62.8,117495.0,54.8082,54.8257,54.7037,54.7298,117495.0
2021-02-09 10:50:00,62.8,62.81,62.68,62.68,253968.0,54.7298,54.7385,54.6252,54.6252,253968.0
2021-02-09 11:00:00,62.68,62.89,62.67,62.8,204788.0,54.6252,54.8082,54.6165,54.7298,204788.0
2021-02-09 11:10:00,62.8,62.89,62.8,62.89,189030.0,54.7298,54.8082,54.7298,54.8082,189030.0
2021-02-09 11:20:00,62.89,62.96,62.89,62.94,145024.0,54.8082,54.8692,54.8082,54.8518,145024.0
2021-02-09 11:30:00,62.93,62.98,62.85,62.97,166943.0,54.8431,54.8867,54.7734,54.878,166943.0
2021-02-09 11:40:00,62.98,63.06,62.97,63.03,102484.0,54.8867,54.9564,54.878,54.9302,102484.0
2021-02-09 11:50:00,63.03,63.08,63.01,63.05,84057.0,54.9302,54.9738,54.9128,54.9477,84057.0
2021-02-09 12:00:00,63.04,63.11,63.04,63.07,82189.0,54.939,55.0,54.939,54.9651,82189.0
2021-02-09 12:10:00,63.08,63.18,63.08,63.16,72477.0,54.9738,55.061,54.9738,55.0435,72477.0
2021-02-09 12:20:00,63.16,63.23,63.13,63.22,57123.0,55.0435,55.1045,55.0174,55.0958,57123.0
2021-02-09 12:30:00,63.22,63.22,63.08,63.09,64051.0,55.0958,55.0958,54.9738,54.9825,64051.0
2021-02-09 12:40:00,63.09,63.14,63.05,63.07,102252.0,54.9825,55.0261,54.9477,54.9651,102252.0
2021-02-09 12:50:00,63.07,63.17,63.06,63.15,94781.0,54.9651,55.0523,54.9564,55.0348,94781.0
2021-02-09 13:00:00,63.14,63.14,63.06,63.07,110971.0,55.0261,55.0261,54.9564,54.9651,110971.0
2021-02-09 13:10:00,63.08,63.1,63.03,63.05,37107.0,54.9738,54.9912,54.9302,54.9477,37107.0
2021-02-09 13:20:00,63.05,63.07,63.03,63.05,37852.0,54.9477,54.9651,54.9302,54.9477,37852.0
2021-02-09 13:30:00,63.06,63.08,63.03,63.04,20878.0,54.9564,54.9738,54.9302,54.939,20878.0
2021-02-09 13:40:00,63.04,63.12,63.03,63.11,45340.0,54.939,55.0087,54.9302,55.0,45340.0
2021-02-09 13:50:00,63.11,63.13,63.08,63.1,36521.0,55.0,55.0174,54.9738,54.9912,36521.0
2021-02-09 14:00:00,63.09,63.1,63.05,63.05,47660.0,54.9825,54.9912,54.9477,54.9477,47660.0
2021-02-09 14:10:00,63.05,63.13,63.04,63.13,86457.0,54.9477,55.0174,54.939,55.0174,86457.0
2021-02-09 14:20:00,63.13,63.2,63.11,63.19,55353.0,55.0174,55.0784,55.0,55.0697,55353.0
2021-02-09 14:30:00,63.19,63.3,63.19,63.21,128245.0,55.0697,55.1655,55.0697,55.0871,128245.0
2021-02-09 14:40:00,63.21,63.26,63.2,63.21,228709.0,55.0871,55.1307,55.0784,55.0871,228709.0
2021-02-09 14:50:00,63.21,63.23,63.17,63.18,69702.0,55.0871,55.1045,55.0523,55.061,69702.0
2021-02-09 15:00:00,63.18,63.21,63.15,63.2,173225.0,55.061,55.0871,55.0348,55.0784,173225.0
2021-02-09 15:10:00,63.19,63.2,63.14,63.14,159266.0,55.0697,55.0784,55.0261,55.0261,159266.0
2021-02-09 15:20:00,63.15,63.17,63.11,63.13,100201.0,55.0348,55.0523,55.0,55.0174,100201.0
2021-02-09 15:30:00,63.14,63.18,63.11,63.11,289980.0,55.0261,55.061,55.0,55.0,289980.0
2021-02-09 15:40:00,63.11,63.22,63.06,63.21,281763.0,55.0,55.0958,54.9564,55.0871,281763.0
2021-02-09 15:50:00,63.2,63.22,63.13,63.19,657736.0,55.0784,55.0958,55.0174,55.0697,657736.0
2021-02-10 09:30:00,63.69,63.7,63.31,63.32,349225.0,55.5054,55.5141,55.1743,55.183,349225.0
2021-02-10 09:40:00,63.32,63.36,63.24,63.34,313515.0,55.183,55.2178,55.1133,55.2004,313515.0
2021-02-10 09:50:00,63.35,63.52,63.35,63.42,633780.0,55.2091,55.3573,55.2091,55.2701,633780.0
2021-02-10 10:00:00,63.42,63.52,63.4,63.45,173897.0,55.2701,55.3573,55.2527,55.2963,173897.0
2021-02-10 10:10:00,63.45,63.57,63.37,63.53,153692.0,55.2963,55.4008,55.2265,55.366,153692.0
2021-02-10 10:20:00,63.53,63.62,63.47,63.47,330653.0,55.366,55.4444,55.3137,55.3137,330653.0
2021-02-10 10:30:00,63.47,63.48,63.32,63.32,363678.0,55.3137,55.3224,55.183,55.183,363678.0
2021-02-10 10:40:00,63.31,63.49,63.2,63.44,321448.0,55.1743,55.3311,55.0784,55.2876,321448.0
2021-02-10 10:50:00,63.44,63.56,63.4,63.52,194166.0,55.2876,55.3921,55.2527,55.3573,194166.0
2021-02-10 11:00:00,63.53,63.57,63.47,63.53,122475.0,55.366,55.4008,55.3137,55.366,122475.0
2021-02-10 11:10:00,63.53,63.54,63.35,63.38,112920.0,55.366,55.3747,55.2091,55.2353,112920.0
2021-02-10 11:20:00,63.38,63.49,63.37,63.44,153404.0,55.2353,55.3311,55.2265,55.2876,153404.0
2021-02-10 11:30:00,63.44,63.48,63.32,63.34,108081.0,55.2876,55.3224,55.183,55.2004,108081.0
2021-02-10 11:40:00,63.33,63.36,63.25,63.3,101640.0,55.1917,55.2178,55.122,55.1655,101640.0
2021-02-10 11:50:00,63.31,63.37,63.22,63.29,128593.0,55.1743,55.2265,55.0958,55.1568,128593.0
2021-02-10 12:00:00,63.29,63.29,63.11,63.13,104648.0,55.1568,55.1568,55.0,55.0174,104648.0
2021-02-10 12:10:00,63.13,63.26,63.11,63.24,97562.0,55.0174,55.1307,55.0,55.1133,97562.0
2021-02-10 12:20:00,63.25,63.32,63.16,63.26,214607.0,55.122,55.183,55.0435,55.1307,214607.0
2021-02-10 12:30:00,63.26,63.27,63.19,63.22,66757.0,55.1307,55.1394,55.0697,55.0958,66757.0
2021-02-10 12:40:00,63.21,63.25,63.17,63.21,114300.0,55.0871,55.122,55.0523,55.0871,114300.0
2021-02-10 12:50:00,63.21,63.22,63.07,63.07,93167.0,55.0871,55.0958,54.9651,54.9651,93167.0
2021-02-10 13:00:00,63.06,63.1,63.01,63.06,251952.0,54.9564,54.9912,54.9128,54.9564,251952.0
2021-02-10 13:10:00,63.06,63.11,63.04,63.06,51226.0,54.9564,55.0,54.939,54.9564,51226.0
2021-02-10 13:20:00,63.07,63.11,63.03,63.1,125480.0,54.9651,55.0,54.9302,54.9912,125480.0
2021-02-10 13:30:00,63.1,63.18,63.09,63.14,104923.0,54.9912,55.061,54.9825,55.0261,104923.0
2021-02-10 13:40:00,63.14,63.16,63.11,63.13,135415.0,55.0261,55.0435,55.0,55.0174,135415.0
2021-02-10 13:50:00,63.14,63.16,63.1,63.14,107394.0,55.0261,55.0435,54.9912,55.0261,107394.0
2021-02-10 14:00:00,63.13,63.26,63.09,63.25,186358.0,55.0174,55.1307,54.9825,55.122,186358.0
2021-02-10 14:10:00,63.25,63.27,63.19,63.21,84160.0,55.122,55.1394,55.0697,55.0871,84160.0
2021-02-10 14:20:00,63.21,63.33,63.16,63.33,152064.0,55.0871,55.1917,55.0435,55.1917,152064.0
2021-02-10 14:30:00,63.33,63.41,63.29,63.41,518429.0,55.1917,55.2614,55.1568,55.2614,518429.0
2021-02-10 14:40:00,63.42,63.51,63.4,63.49,455725.0,55.2701,55.3486,55.2527,55.3311,455725.0
2021-02-10 14:50:00,63.49,63.57,63.47,63.55,432396.0,55.3311,55.4008,55.3137,55.3834,432396.0
2021-02-10 15:00:00,63.55,63.6,63.52,63.53,113717.0,55.3834,55.427,55.3573,55.366,113717.0
2021-02-10 15:10:00,63.53,63.58,63.51,63.53,183478.0,55.366,55.4096,55.3486,55.366,183478.0
2021-02-10 15:20:00,63.52,63.54,63.45,63.51,183147.0,55.3573,55.3747,55.2963,55.3486,183147.0
2021-02-10 15:30:00,63.51,63.61,63.5,63.52,287988.0,55.3486,55.4357,55.3398,55.3573,287988.0
2021-02-10 15:40:00,63.53,63.55,63.4,63.4,444052.0,55.366,55.3834,55.2527,55.2527,444052.0
2021-02-10 15:50:00,63.39,63.46,63.37,63.44,684270.0,55.244,55.305,55.2265,55.2876,684270.0
2021-02-11 09:30:00,63.41,63.61,63.29,63.48,262723.0,55.2614,55.4357,55.1568,55.3224,262723.0
2021-02-11 09:40:00,63.48,63.62,63.42,63.52,242479.0,55.3224,55.4444,55.2701,55.3573,242479.0
2021-02-11 09:50:00,63.53,63.54,63.35,63.36,146715.0,55.366,55.3747,55.2091,55.2178,146715.0
2021-02-11 10:00:00,63.35,63.44,63.32,63.35,202421.0,55.2091,55.2876,55.183,55.2091,202421.0
2021-02-11 10:10:00,63.36,63.36,63.2,63.3,226751.0,55.2178,55.2178,55.0784,55.1655,226751.0
2021-02-11 10:20:00,63.3,63.37,63.18,63.34,218893.0,55.1655,55.2265,55.061,55.2004,218893.0
2021-02-11 10:30:00,63.34,63.37,63.25,63.26,124367.0,55.2004,55.2265,55.122,55.1307,124367.0
2021-02-11 10:40:00,63.25,63.3,63.19,63.21,207147.0,55.122,55.1655,55.0697,55.0871,207147.0
2021-02-11 10:50:00,63.21,63.23,63.09,63.1,117709.0,55.0871,55.1045,54.9825,54.9912,117709.0
2021-02-11 11:00:00,63.11,63.11,63.03,63.08,108271.0,55.0,55.0,54.9302,54.9738,108271.0
2021-02-11 11:10:00,63.08,63.08,62.98,63.05,97441.0,54.9738,54.9738,54.8867,54.9477,97441.0
2021-02-11 11:20:00,63.05,63.2,63.03,63.18,122060.0,54.9477,55.0784,54.9302,55.061,122060.0
2021-02-11 11:30:00,63.18,63.29,63.17,63.29,127400.0,55.061,55.1568,55.0523,55.1568,127400.0
2021-02-11 11:40:00,63.28,63.3,63.21,63.25,112788.0,55.1481,55.1655,55.0871,55.122,112788.0
2021-02-11 11:50:00,63.25,63.25,63.14,63.15,69544.0,55.122,55.122,55.0261,55.0348,69544.0
2021-02-11 12:00:00,63.15,63.16,63.05,63.09,64870.0,55.0348,55.0435,54.9477,54.9825,64870.0
2021-02-11 12:10:00,63.09,63.11,63.05,63.08,318530.0,54.9825,55.0,54.9477,54.9738,318530.0
2021-02-11 12:20:00,63.09,63.19,63.08,63.11,130477.0,54.9825,55.0697,54.9738,55.0,130477.0
2021-02-11 12:30:00,63.13,63.15,63.05,63.15,170569.0,55.0174,55.0348,54.9477,55.0348,170569.0
2021-02-11 12:40:00,63.14,63.15,63.0,63.1,117248.0,55.0261,55.0348,54.9041,54.9912,117248.0
2021-02-11 12:50:00,63.1,63.14,63.04,63.14,68596.0,54.9912,55.0261,54.939,55.0261,68596.0
2021-02-11 13:00:00,63.15,63.15,63.03,63.04,94730.0,55.0348,55.0348,54.9302,54.939,94730.0
2021-02-11 13:10:00,63.03,63.11,63.02,63.08,76616.0,54.9302,55.0,54.9215,54.9738,76616.0
2021-02-11 13:20:00,63.08,63.12,63.06,63.1,61344.0,54.9738,55.0087,54.9564,54.9912,61344.0
2021-02-11 13:30:00,63.1,63.11,63.05,63.11,37384.0,54.9912,55.0,54.9477,55.0,37384.0
2021-02-11 13:40:00,63.11,63.15,63.09,63.09,51848.0,55.0,55.0348,54.9825,54.9825,51848.0
2021-02-11 13:50:00,63.1,63.1,63.03,63.03,46352.0,54.9912,54.9912,54.9302,54.9302,46352.0
2021-02-11 14:00:00,63.03,63.08,62.98,63.07,60908.0,54.9302,54.9738,54.8867,54.9651,60908.0
2021-02-11 14:10:00,63.07,63.12,63.03,63.1,69854.0,54.9651,55.0087,54.9302,54.9912,69854.0
2021-02-11 14:20:00,63.11,63.17,63.07,63.15,170845.0,55.0,55.0523,54.9651,55.0348,170845.0
2021-02-11 14:30:00,63.14,63.16,63.02,63.02,103323.0,55.0261,55.0435,54.9215,54.9215,103323.0
2021-02-11 14:40:00,63.03,63.12,63.02,63.07,87444.0,54.9302,55.0087,54.9215,54.9651,87444.0
2021-02-11 14:50:00,63.07,63.13,63.05,63.1,187566.0,54.9651,55.0174,54.9477,54.9912,187566.0
2021-02-11 15:00:00,63.1,63.1,63.04,63.08,129692.0,54.9912,54.9912,54.939,54.9738,129692.0
2021-02-11 15:10:00,63.08,63.17,63.06,63.13,162321.0,54.9738,55.0523,54.9564,55.0174,162321.0
2021-02-11 15:20:00,63.13,63.14,63.07,63.08,147115.0,55.0174,55.0261,54.9651,54.9738,147115.0
2021-02-11 15:30:00,63.08,63.09,63.0,63.04,170263.0,54.9738,54.9825,54.9041,54.939,170263.0
2021-02-11 15:40:00,63.03,63.15,63.03,63.12,532940.0,54.9302,55.0348,54.9302,55.0087,532940.0
2021-02-11 15:50:00,63.11,63.14,63.03,63.07,869023.0,55.0,55.0261,54.9302,54.9651,869023.0
2021-02-12 09:30:00,62.89,63.18,62.79,63.12,369341.0,54.8082,55.061,54.7211,55.0087,369341.0
2021-02-12 09:40:00,63.12,63.17,62.96,63.04,315105.0,55.0087,55.0523,54.8692,54.939,315105.0
2021-02-12 09:50:00,63.04,63.05,62.9,62.93,215379.0,54.939,54.9477,54.8169,54.8431,215379.0
2021-02-12 10:00:00,62.92,62.93,62.84,62.9,105009.0,54.8344,54.8431,54.7647,54.8169,105009.0
2021-02-12 10:10:00,62.89,62.96,62.8,62.92,123398.0,54.8082,54.8692,54.7298,54.8344,123398.0
2021-02-12 10:20:00,62.92,62.93,62.78,62.82,92471.0,54.8344,54.8431,54.7124,54.7472,92471.0
2021-02-12 10:30:00,62.83,62.85,62.71,62.78,172030.0,54.7559,54.7734,54.6514,54.7124,172030.0
2021-02-12 10:40:00,62.79,62.93,62.79,62.81,77230.0,54.7211,54.8431,54.7211,54.7385,77230.0
2021-02-12 10:50:00,62.8,62.87,62.78,62.84,98286.0,54.7298,54.7908,54.7124,54.7647,98286.0
2021-02-12 11:00:00,62.85,62.85,62.77,62.82,158646.0,54.7734,54.7734,54.7037,54.7472,158646.0
2021-02-12 11:10:00,62.82,62.83,62.75,62.77,180825.0,54.7472,54.7559,54.6862,54.7037,180825.0
2021-02-12 11:20:00,62.76,62.81,62.71,62.73,76537.0,54.6949,54.7385,54.6514,54.6688,76537.0
2021-02-12 11:30:00,62.72,62.8,62.69,62.72,78504.0,54.6601,54.7298,54.6339,54.6601,78504.0
2021-02-12 11:40:00,62.72,62.74,62.68,62.7,247063.0,54.6601,54.6775,54.6252,54.6426,247063.0
2021-02-12 11:50:00,62.7,62.71,62.65,62.67,66340.0,54.6426,54.6514,54.5991,54.6165,66340.0
2021-02-12 12:00:00,62.66,62.7,62.65,62.68,70678.0,54.6078,54.6426,54.5991,54.6252,70678.0
2021-02-12 12:10:00,62.68,62.71,62.63,62.64,56596.0,54.6252,54.6514,54.5816,54.5904,56596.0
2021-02-12 12:20:00,62.63,62.64,62.59,62.61,37507.0,54.5816,54.5904,54.5468,54.5642,37507.0
2021-02-12 12:30:00,62.61,62.72,62.59,62.61,95571.0,54.5642,54.6601,54.5468,54.5642,95571.0
2021-02-12 12:40:00,62.61,62.64,62.58,62.61,112978.0,54.5642,54.5904,54.5381,54.5642,112978.0
2021-02-12 12:50:00,62.61,62.7,62.59,62.68,81101.0,54.5642,54.6426,54.5468,54.6252,81101.0
2021-02-12 13:00:00,62.67,62.68,62.54,62.55,253913.0,54.6165,54.6252,54.5032,54.5119,253913.0
2021-02-12 13:10:00,62.54,62.58,62.47,62.49,307054.0,54.5032,54.5381,54.4422,54.4596,307054.0
2021-02-12 13:20:00,62.48,62.53,62.46,62.48,232988.0,54.4509,54.4945,54.4335,54.4509,232988.0
2021-02-12 13:30:00,62.49,62.51,62.46,62.48,243508.0,54.4596,54.4771,54.4335,54.4509,243508.0
2021-02-12 13:40:00,62.49,62.51,62.4,62.46,372343.0,54.4596,54.4771,54.3812,54.4335,372343.0
2021-02-12 13:50:00,62.45,62.45,62.34,62.37,297565.0,54.4248,54.4248,54.3289,54.3551,297565.0
2021-02-12 14:00:00,62.37,62.37,62.29,62.31,306393.0,54.3551,54.3551,54.2853,54.3028,306393.0
2021-02-12 14:10:00,62.3,62.36,62.29,62.34,259303.0,54.2941,54.3463,54.2853,54.3289,259303.0
2021-02-12 14:20:00,62.34,62.39,62.31,62.39,254130.0,54.3289,54.3725,54.3028,54.3725,254130.0
2021-02-12 14:30:00,62.39,62.46,62.36,62.38,331900.0,54.3725,54.4335,54.3463,54.3638,331900.0
2021-02-12 14:40:00,62.38,62.39,62.34,62.38,281395.0,54.3638,54.3725,54.3289,54.3638,281395.0
2021-02-12 14:50:00,62.38,62.42,62.35,62.36,302554.0,54.3638,54.3986,54.3376,54.3463,302554.0
2021-02-12 15:00:00,62.36,62.5,62.33,62.47,394951.0,54.3463,54.4683,54.3202,54.4422,394951.0
2021-02-12 15:10:00,62.46,62.51,62.46,62.5,411546.0,54.4335,54.4771,54.4335,54.4683,411546.0
2021-02-12 15:20:00,62.5,62.52,62.43,62.45,266963.0,54.4683,54.4858,54.4073,54.4248,266963.0
2021-02-12 15:30:00,62.44,62.48,62.4,62.46,396453.0,54.4161,54.4509,54.3812,54.4335,396453.0
2021-02-12 15:40:00,62.47,62.57,62.46,62.56,493117.0,54.4422,54.5294,54.4335,54.5206,493117.0
2021-02-12 15:50:00,62.57,62.67,62.56,62.62,916320.0,54.5294,54.6165,54.5206,54.5729,916320.0
2021-02-16 09:30:00,62.55,62.63,62.18,62.56,586878.0,54.5119,54.5816,54.1895,54.5206,586878.0
2021-02-16 09:40:00,62.56,62.58,62.4,62.45,555800.0,54.5206,54.5381,54.3812,54.4248,555800.0
2021-02-16 09:50:00,62.44,62.44,62.16,62.16,380534.0,54.4161,54.4161,54.172,54.172,380534.0
2021-02-16 10:00:00,62.17,62.21,62.09,62.15,421659.0,54.1808,54.2156,54.111,54.1633,421659.0
2021-02-16 10:10:00,62.15,62.15,61.94,61.95,722005.0,54.1633,54.1633,53.9803,53.989,722005.0
2021-02-16 10:20:00,61.95,62.23,61.91,62.23,375016.0,53.989,54.233,53.9542,54.233,375016.0
2021-02-16 10:30:00,62.23,62.27,62.15,62.2,153301.0,54.233,54.2679,54.1633,54.2069,153301.0
2021-02-16 10:40:00,62.2,62.2,61.94,61.96,312272.0,54.2069,54.2069,53.9803,53.9977,312272.0
2021-02-16 10:50:00,61.96,62.17,61.92,62.16,288337.0,53.9977,54.1808,53.9629,54.172,288337.0
2021-02-16 11:00:00,62.17,62.28,62.02,62.03,165726.0,54.1808,54.2766,54.05,54.0587,165726.0
2021-02-16 11:10:00,62.02,62.07,61.98,62.04,156763.0,54.05,54.0936,54.0152,54.0675,156763.0
2021-02-16 11:20:00,62.03,62.12,61.99,62.07,118350.0,54.0587,54.1372,54.0239,54.0936,118350.0
2021-02-16 11:30:00,62.06,62.07,61.97,62.03,240788.0,54.0849,54.0936,54.0065,54.0587,240788.0
2021-02-16 11:40:00,62.03,62.03,61.95,61.97,166790.0,54.0587,54.0587,53.989,54.0065,166790.0
2021-02-16 11:50:00,61.96,62.02,61.93,61.93,331664.0,53.9977,54.05,53.9716,53.9716,331664.0
2021-02-16 12:00:00,61.93,61.93,61.82,61.9,227437.0,53.9716,53.9716,53.8757,53.9455,227437.0
2021-02-16 12:10:00,61.89,61.99,61.89,61.99,146066.0,53.9367,54.0239,53.9367,54.0239,146066.0
2021-02-16 12:20:00,61.99,62.09,61.97,62.0,215562.0,54.0239,54.111,54.0065,54.0326,215562.0
2021-02-16 12:30:00,61.99,62.08,61.96,62.0,144216.0,54.0239,54.1023,53.9977,54.0326,144216.0
2021-02-16 12:40:00,62.0,62.04,61.89,61.9,145704.0,54.0326,54.0675,53.9367,53.9455,145704.0
2021-02-16 12:50:00,61.9,61.92,61.83,61.88,200710.0,53.9455,53.9629,53.8844,53.928,200710.0
2021-02-16 13:00:00,61.88,61.9,61.85,61.86,140097.0,53.928,53.9455,53.9019,53.9106,140097.0
2021-02-16 13:10:00,61.86,61.95,61.84,61.91,117133.0,53.9106,53.989,53.8932,53.9542,117133.0
2021-02-16 13:20:00,61.9,62.05,61.89,62.01,148116.0,53.9455,54.0762,53.9367,54.0413,148116.0
2021-02-16 13:30:00,62.0,62.05,61.98,61.98,169071.0,54.0326,54.0762,54.0152,54.0152,169071.0
2021-02-16 13:40:00,61.99,62.01,61.94,62.0,346233.0,54.0239,54.0413,53.9803,54.0326,346233.0
2021-02-16 13:50:00,62.01,62.02,61.96,61.98,179622.0,54.0413,54.05,53.9977,54.0152,179622.0
2021-02-16 14:00:00,61.98,62.01,61.94,61.95,165385.0,54.0152,54.0413,53.9803,53.989,165385.0
2021-02-16 14:10:00,61.95,61.95,61.88,61.91,204433.0,53.989,53.989,53.928,53.9542,204433.0
2021-02-16 14:20:00,61.91,61.98,61.9,61.98,258639.0,53.9542,54.0152,53.9455,54.0152,258639.0
2021-02-16 14:30:00,61.97,61.98,61.85,61.91,360670.0,54.0065,54.0152,53.9019,53.9542,360670.0
2021-02-16 14:40:00,61.91,61.91,61.83,61.9,314693.0,53.9542,53.9542,53.8844,53.9455,314693.0
2021-02-16 14:50:00,61.9,61.99,61.85,61.95,339749.0,53.9455,54.0239,53.9019,53.989,339749.0
2021-02-16 15:00:00,61.95,62.0,61.91,62.0,253778.0,53.989,54.0326,53.9542,54.0326,253778.0
2021-02-16 15:10:00,61.99,62.01,61.93,61.96,345117.0,54.0239,54.0413,53.9716,53.9977,345117.0
2021-02-16 15:20:00,61.96,62.05,61.95,62.05,361780.0,53.9977,54.0762,53.989,54.0762,361780.0
2021-02-16 15:30:00,62.04,62.05,61.98,62.0,407147.0,54.0675,54.0762,54.0152,54.0326,407147.0
2021-02-16 15:40:00,62.0,62.03,61.91,61.95,722974.0,54.0326,54.0587,53.9542,53.989,722974.0
2021-02-16 15:50:00,61.95,61.97,61.88,61.91,1705167.0,53.989,54.0065,53.928,53.9542,1705167.0
2021-02-17 09:30:00,61.99,62.07,61.68,61.75,903382.0,54.0239,54.0936,53.7537,53.8147,903382.0
2021-02-17 09:40:00,61.74,61.83,61.66,61.72,387473.0,53.806,53.8844,53.7363,53.7886,387473.0
2021-02-17 09:50:00,61.72,61.85,61.61,61.63,195535.0,53.7886,53.9019,53.6927,53.7102,195535.0
2021-02-17 10:00:00,61.63,61.67,61.55,61.67,300629.0,53.7102,53.745,53.6404,53.745,300629.0
2021-02-17 10:10:00,61.66,61.81,61.62,61.8,195825.0,53.7363,53.867,53.7014,53.8583,195825.0
2021-02-17 10:20:00,61.81,61.82,61.72,61.77,256565.0,53.867,53.8757,53.7886,53.8322,256565.0
2021-02-17 10:30:00,61.77,61.97,61.71,61.86,378357.0,53.8322,54.0065,53.7799,53.9106,378357.0
2021-02-17 10:40:00,61.85,61.9,61.77,61.83,159429.0,53.9019,53.9455,53.8322,53.8844,159429.0
2021-02-17 10:50:00,61.83,61.85,61.67,61.67,158479.0,53.8844,53.9019,53.745,53.745,158479.0
2021-02-17 11:00:00,61.68,61.74,61.64,61.66,217538.0,53.7537,53.806,53.7189,53.7363,217538.0
2021-02-17 11:10:00,61.66,61.66,61.59,61.65,145749.0,53.7363,53.7363,53.6753,53.7276,145749.0
2021-02-17 11:20:00,61.64,61.82,61.63,61.75,163490.0,53.7189,53.8757,53.7102,53.8147,163490.0
2021-02-17 11:30:00,61.74,61.78,61.68,61.71,114532.0,53.806,53.8409,53.7537,53.7799,114532.0
2021-02-17 11:40:00,61.71,61.83,61.71,61.82,111391.0,53.7799,53.8844,53.7799,53.8757,111391.0
2021-02-17 11:50:00,61.81,61.97,61.81,61.9,82411.0,53.867,54.0065,53.867,53.9455,82411.0
2021-02-17 12:00:00,61.91,61.96,61.85,61.86,126074.0,53.9542,53.9977,53.9019,53.9106,126074.0
2021-02-17 12:10:00,61.86,61.93,61.82,61.9,251716.0,53.9106,53.9716,53.8757,53.9455,251716.0
2021-02-17 12:20:00,61.9,61.91,61.83,61.88,56989.0,53.9455,53.9542,53.8844,53.928,56989.0
2021-02-17 12:30:00,61.88,61.89,61.82,61.84,54025.0,53.928,53.9367,53.8757,53.8932,54025.0
2021-02-17 12:40:00,61.85,61.87,61.77,61.8,294428.0,53.9019,53.9193,53.8322,53.8583,294428.0
2021-02-17 12:50:00,61.79,61.79,61.73,61.74,68793.0,53.8496,53.8496,53.7973,53.806,68793.0
2021-02-17 13:00:00,61.75,61.76,61.67,61.68,126877.0,53.8147,53.8234,53.745,53.7537,126877.0
2021-02-17 13:10:00,61.67,61.68,61.63,61.64,129494.0,53.745,53.7537,53.7102,53.7189,129494.0
2021-02-17 13:20:00,61.65,61.77,61.64,61.74,68206.0,53.7276,53.8322,53.7189,53.806,68206.0
2021-02-17 13:30:00,61.73,61.76,61.7,61.75,27229.0,53.7973,53.8234,53.7712,53.8147,27229.0
2021-02-17 13:40:00,61.75,61.77,61.66,61.7,287004.0,53.8147,53.8322,53.7363,53.7712,287004.0
2021-02-17 13:50:00,61.71,61.75,61.65,61.66,60500.0,53.7799,53.8147,53.7276,53.7363,60500.0
2021-02-17 14:00:00,61.66,61.74,61.65,61.72,76122.0,53.7363,53.806,53.7276,53.7886,76122.0
2021-02-17 14:10:00,61.72,61.78,61.72,61.74,46129.0,53.7886,53.8409,53.7886,53.806,46129.0
2021-02-17 14:20:00,61.75,61.78,61.72,61.73,79787.0,53.8147,53.8409,53.7886,53.7973,79787.0
2021-02-17 14:30:00,61.73,61.79,61.73,61.76,117938.0,53.7973,53.8496,53.7973,53.8234,117938.0
2021-02-17 14:40:00,61.76,61.9,61.76,61.9,54731.0,53.8234,53.9455,53.8234,53.9455,54731.0
2021-02-17 14:50:00,61.89,61.9,61.82,61.88,139470.0,53.9367,53.9455,53.8757,53.928,139470.0
2021-02-17 15:00:00,61.89,61.92,61.87,61.9,83887.0,53.9367,53.9629,53.9193,53.9455,83887.0
2021-02-17 15:10:00,61.89,61.94,61.87,61.94,142688.0,53.9367,53.9803,53.9193,53.9803,142688.0
2021-02-17 15:20:00,61.93,61.97,61.88,61.89,186895.0,53.9716,54.0065,53.928,53.9367,186895.0
2021-02-17 15:30:00,61.88,61.95,61.86,61.93,153467.0,53.928,53.989,53.9106,53.9716,153467.0
2021-02-17 15:40:00,61.93,61.94,61.85,61.94,245246.0,53.9716,53.9803,53.9019,53.9803,245246.0
2021-02-17 15:50:00,61.94,62.08,61.93,61.99,1277363.0,53.9803,54.1023,53.9716,54.0239,1277363.0
2021-02-18 09:30:00,61.87,62.33,61.87,62.07,565312.0,53.9193,54.3202,53.9193,54.0936,565312.0
2021-02-18 09:40:00,62.07,62.22,62.02,62.22,202841.0,54.0936,54.2243,54.05,54.2243,202841.0
2021-02-18 09:50:00,62.22,62.25,62.08,62.16,262948.0,54.2243,54.2505,54.1023,54.172,262948.0
2021-02-18 10:00:00,62.16,62.16,61.95,62.04,306822.0,54.172,54.172,53.989,54.0675,306822.0
2021-02-18 10:10:00,62.05,62.14,62.04,62.13,190905.0,54.0762,54.1546,54.0675,54.1459,190905.0
2021-02-18 10:20:00,62.13,62.24,62.12,62.23,433912.0,54.1459,54.2418,54.1372,54.233,433912.0
2021-02-18 10:30:00,62.22,62.28,62.05,62.26,141316.0,54.2243,54.2766,54.0762,54.2592,141316.0
2021-02-18 10:40:00,62.26,62.33,62.22,62.24,133646.0,54.2592,54.3202,54.2243,54.2418,133646.0
2021-02-18 10:50:00,62.25,62.43,62.23,62.42,194497.0,54.2505,54.4073,54.233,54.3986,194497.0
2021-02-18 11:00:00,62.42,62.44,62.32,62.38,195739.0,54.3986,54.4161,54.3115,54.3638,195739.0
2021-02-18 11:10:00,62.4,62.48,62.31,62.39,193412.0,54.3812,54.4509,54.3028,54.3725,193412.0
2021-02-18 11:20:00,62.39,62.43,62.33,62.38,134885.0,54.3725,54.4073,54.3202,54.3638,134885.0
2021-02-18 11:30:00,62.37,62.38,62.27,62.34,120493.0,54.3551,54.3638,54.2679,54.3289,120493.0
2021-02-18 11:40:00,62.34,62.35,62.18,62.3,128434.0,54.3289,54.3376,54.1895,54.2941,128434.0
2021-02-18 11:50:00,62.31,62.33,62.27,62.33,83912.0,54.3028,54.3202,54.2679,54.3202,83912.0
2021-02-18 12:00:00,62.32,62.43,62.3,62.41,136260.0,54.3115,54.4073,54.2941,54.3899,136260.0
2021-02-18 12:10:00,62.41,62.51,62.38,62.46,191942.0,54.3899,54.4771,54.3638,54.4335,191942.0
2021-02-18 12:20:00,62.46,62.47,62.36,62.39,125451.0,54.4335,54.4422,54.3463,54.3725,125451.0
2021-02-18 12:30:00,62.39,62.45,62.37,62.45,124170.0,54.3725,54.4248,54.3551,54.4248,124170.0
2021-02-18 12:40:00,62.45,62.58,62.44,62.54,124593.0,54.4248,54.5381,54.4161,54.5032,124593.0
2021-02-18 12:50:00,62.54,62.55,62.46,62.52,150713.0,54.5032,54.5119,54.4335,54.4858,150713.0
2021-02-18 13:00:00,62.51,62.52,62.42,62.47,67582.0,54.4771,54.4858,54.3986,54.4422,67582.0
2021-02-18 13:10:00,62.47,62.52,62.46,62.46,142738.0,54.4422,54.4858,54.4335,54.4335,142738.0
2021-02-18 13:20:00,62.46,62.58,62.42,62.58,178869.0,54.4335,54.5381,54.3986,54.5381,178869.0
2021-02-18 13:30:00,62.58,62.59,62.51,62.51,71956.0,54.5381,54.5468,54.4771,54.4771,71956.0
2021-02-18 13:40:00,62.52,62.55,62.48,62.52,115991.0,54.4858,54.5119,54.4509,54.4858,115991.0
2021-02-18 13:50:00,62.52,62.56,62.5,62.54,85339.0,54.4858,54.5206,54.4683,54.5032,85339.0
2021-02-18 14:00:00,62.55,62.6,62.53,62.55,120154.0,54.5119,54.5555,54.4945,54.5119,120154.0
2021-02-18 14:10:00,62.55,62.56,62.47,62.51,79442.0,54.5119,54.5206,54.4422,54.4771,79442.0
2021-02-18 14:20:00,62.51,62.6,62.48,62.56,73117.0,54.4771,54.5555,54.4509,54.5206,73117.0
2021-02-18 14:30:00,62.57,62.61,62.55,62.58,106044.0,54.5294,54.5642,54.5119,54.5381,106044.0
2021-02-18 14:40:00,62.58,62.6,62.49,62.52,72532.0,54.5381,54.5555,54.4596,54.4858,72532.0
2021-02-18 14:50:00,62.52,62.53,62.45,62.49,169910.0,54.4858,54.4945,54.4248,54.4596,169910.0
2021-02-18 15:00:00,62.49,62.54,62.46,62.52,115466.0,54.4596,54.5032,54.4335,54.4858,115466.0
2021-02-18 15:10:00,62.51,62.54,62.48,62.5,162079.0,54.4771,54.5032,54.4509,54.4683,162079.0
2021-02-18 15:20:00,62.51,62.54,62.43,62.53,126260.0,54.4771,54.5032,54.4073,54.4945,126260.0
2021-02-18 15:30:00,62.53,62.54,62.45,62.49,145686.0,54.4945,54.5032,54.4248,54.4596,145686.0
2021-02-18 15:40:00,62.49,62.52,62.45,62.47,280657.0,54.4596,54.4858,54.4248,54.4422,280657.0
2021-02-18 15:50:00,62.47,62.49,62.31,62.33,780039.0,54.4422,54.4596,54.3028,54.3202,780039.0
2021-02-19 09:30:00,62.34,62.38,61.89,62.01,368612.0,54.3289,54.3638,53.9367,54.0413,368612.0
2021-02-19 09:40:00,62.02,62.06,61.9,61.96,261278.0,54.05,54.0849,53.9455,53.9977,261278.0
2021-02-19 09:50:00,61.97,62.15,61.97,62.02,79826.0,54.0065,54.1633,54.0065,54.05,79826.0
2021-02-19 10:00:00,62.03,62.14,62.03,62.07,91313.0,54.0587,54.1546,54.0587,54.0936,91313.0
2021-02-19 10:10:00,62.07,62.1,61.89,61.89,229599.0,54.0936,54.1198,53.9367,53.9367,229599.0
2021-02-19 10:20:00,61.9,61.99,61.85,61.95,115585.0,53.9455,54.0239,53.9019,53.989,115585.0
2021-02-19 10:30:00,61.95,61.99,61.87,61.91,159007.0,53.989,54.0239,53.9193,53.9542,159007.0
2021-02-19 10:40:00,61.91,62.0,61.86,61.88,181369.0,53.9542,54.0326,53.9106,53.928,181369.0
2021-02-19 10:50:00,61.9,61.98,61.87,61.94,82492.0,53.9455,54.0152,53.9193,53.9803,82492.0
2021-02-19 11:00:00,61.95,61.96,61.8,61.85,115556.0,53.989,53.9977,53.8583,53.9019,115556.0
2021-02-19 11:10:00,61.86,61.91,61.84,61.9,148605.0,53.9106,53.9542,53.8932,53.9455,148605.0
2021-02-19 11:20:00,61.9,61.9,61.76,61.82,90674.0,53.9455,53.9455,53.8234,53.8757,90674.0
2021-02-19 11:30:00,61.83,61.85,61.74,61.77,69820.0,53.8844,53.9019,53.806,53.8322,69820.0
2021-02-19 11:40:00,61.76,61.78,61.69,61.77,122290.0,53.8234,53.8409,53.7624,53.8322,122290.0
2021-02-19 11:50:00,61.77,61.9,61.77,61.85,126114.0,53.8322,53.9455,53.8322,53.9019,126114.0
2021-02-19 12:00:00,61.85,61.85,61.74,61.74,95574.0,53.9019,53.9019,53.806,53.806,95574.0
2021-02-19 12:10:00,61.73,61.76,61.68,61.68,86470.0,53.7973,53.8234,53.7537,53.7537,86470.0
2021-02-19 12:20:00,61.68,61.83,61.66,61.79,137416.0,53.7537,53.8844,53.7363,53.8496,137416.0
2021-02-19 12:30:00,61.78,61.84,61.74,61.84,127505.0,53.8409,53.8932,53.806,53.8932,127505.0
2021-02-19 12:40:00,61.82,61.91,61.81,61.86,72605.0,53.8757,53.9542,53.867,53.9106,72605.0
2021-02-19 12:50:00,61.85,61.91,61.85,61.85,126437.0,53.9019,53.9542,53.9019,53.9019,126437.0
2021-02-19 13:00:00,61.86,61.88,61.8,61.8,70473.0,53.9106,53.928,53.8583,53.8583,70473.0
2021-02-19 13:10:00,61.8,61.84,61.79,61.81,86126.0,53.8583,53.8932,53.8496,53.867,86126.0
2021-02-19 13:20:00,61.81,61.81,61.73,61.73,116997.0,53.867,53.867,53.7973,53.7973,116997.0
2021-02-19 13:30:00,61.73,61.74,61.66,61.7,85953.0,53.7973,53.806,53.7363,53.7712,85953.0
2021-02-19 13:40:00,61.7,61.79,61.69,61.75,132487.0,53.7712,53.8496,53.7624,53.8147,132487.0
2021-02-19 13:50:00,61.74,61.75,61.69,61.73,88176.0,53.806,53.8147,53.7624,53.7973,88176.0
2021-02-19 14:00:00,61.73,61.75,61.64,61.64,111388.0,53.7973,53.8147,53.7189,53.7189,111388.0
2021-02-19 14:10:00,61.64,61.7,61.62,61.68,124811.0,53.7189,53.7712,53.7014,53.7537,124811.0
2021-02-19 14:20:00,61.67,61.68,61.53,61.55,176601.0,53.745,53.7537,53.623,53.6404,176601.0
2021-02-19 14:30:00,61.54,61.61,61.53,61.56,241047.0,53.6317,53.6927,53.623,53.6491,241047.0
2021-02-19 14:40:00,61.56,61.62,61.53,61.54,134746.0,53.6491,53.7014,53.623,53.6317,134746.0
2021-02-19 14:50:00,61.54,61.54,61.48,61.49,125741.0,53.6317,53.6317,53.5794,53.5881,125741.0
2021-02-19 15:00:00,61.48,61.54,61.47,61.52,358967.0,53.5794,53.6317,53.5707,53.6143,358967.0
2021-02-19 15:10:00,61.51,61.57,61.47,61.49,275743.0,53.6056,53.6579,53.5707,53.5881,275743.0
2021-02-19 15:20:00,61.49,61.49,61.4,61.45,227508.0,53.5881,53.5881,53.5097,53.5533,227508.0
2021-02-19 15:30:00,61.45,61.51,61.39,61.48,251085.0,53.5533,53.6056,53.501,53.5794,251085.0
2021-02-19 15:40:00,61.48,61.51,61.41,61.5,401612.0,53.5794,53.6056,53.5184,53.5969,401612.0
2021-02-19 15:50:00,61.5,61.52,61.36,61.42,1231554.0,53.5969,53.6143,53.4748,53.5271,1231554.0
2021-02-22 09:30:00,61.24,61.31,60.94,61.03,941462.0,53.3703,53.4313,53.1088,53.1873,941462.0
2021-02-22 09:40:00,61.04,61.08,60.88,60.89,387708.0,53.196,53.2308,53.0565,53.0652,387708.0
2021-02-22 09:50:00,60.9,60.94,60.73,60.74,395000.0,53.074,53.1088,52.9258,52.9345,395000.0
2021-02-22 10:00:00,60.75,60.81,60.52,60.6,619794.0,52.9432,52.9955,52.7428,52.8125,619794.0
2021-02-22 10:10:00,60.59,60.62,60.4,60.44,1001347.0,52.8038,52.8299,52.6382,52.6731,1001347.0
2021-02-22 10:20:00,60.44,60.59,60.42,60.58,831061.0,52.6731,52.8038,52.6556,52.7951,831061.0
2021-02-22 10:30:00,60.58,60.65,60.4,60.51,312182.0,52.7951,52.8561,52.6382,52.7341,312182.0
2021-02-22 10:40:00,60.51,60.7,60.35,60.36,796566.0,52.7341,52.8997,52.5946,52.6034,796566.0
2021-02-22 10:50:00,60.36,60.41,60.21,60.24,591188.0,52.6034,52.6469,52.4726,52.4988,591188.0
2021-02-22 11:00:00,60.24,60.29,60.17,60.22,230739.0,52.4988,52.5423,52.4378,52.4813,230739.0
2021-02-22 11:10:00,60.21,60.21,60.03,60.05,330690.0,52.4726,52.4726,52.3158,52.3332,330690.0
2021-02-22 11:20:00,60.05,60.13,60.05,60.13,290587.0,52.3332,52.4029,52.3332,52.4029,290587.0
2021-02-22 11:30:00,60.14,60.2,60.02,60.07,257934.0,52.4116,52.4639,52.307,52.3506,257934.0
2021-02-22 11:40:00,60.07,60.08,60.0,60.02,283047.0,52.3506,52.3593,52.2896,52.307,283047.0
2021-02-22 11:50:00,60.02,60.03,59.9,59.93,310003.0,52.307,52.3158,52.2025,52.2286,310003.0
2021-02-22 12:00:00,59.93,59.93,59.84,59.88,369137.0,52.2286,52.2286,52.1502,52.185,369137.0
2021-02-22 12:10:00,59.89,59.94,59.84,59.92,277792.0,52.1938,52.2373,52.1502,52.2199,277792.0
2021-02-22 12:20:00,59.91,59.92,59.74,59.76,325967.0,52.2112,52.2199,52.063,52.0805,325967.0
2021-02-22 12:30:00,59.76,59.89,59.75,59.87,299341.0,52.0805,52.1938,52.0717,52.1763,299341.0
2021-02-22 12:40:00,59.87,59.87,59.75,59.78,222787.0,52.1763,52.1763,52.0717,52.0979,222787.0
2021-02-22 12:50:00,59.78,59.78,59.69,59.71,232739.0,52.0979,52.0979,52.0195,52.0369,232739.0
2021-02-22 13:00:00,59.71,59.77,59.69,59.72,186387.0,52.0369,52.0892,52.0195,52.0456,186387.0
2021-02-22 13:10:00,59.72,59.79,59.65,59.79,241958.0,52.0456,52.1066,51.9846,52.1066,241958.0
2021-02-22 13:20:00,59.78,59.83,59.73,59.82,230369.0,52.0979,52.1415,52.0543,52.1327,230369.0
2021-02-22 13:30:00,59.82,59.89,59.81,59.88,469683.0,52.1327,52.1938,52.124,52.185,469683.0
2021-02-22 13:40:00,59.88,59.89,59.81,59.83,499233.0,52.185,52.1938,52.124,52.1415,499233.0
2021-02-22 13:50:00,59.83,59.86,59.77,59.8,325962.0,52.1415,52.1676,52.0892,52.1153,325962.0
2021-02-22 14:00:00,59.8,59.81,59.68,59.69,244862.0,52.1153,52.124,52.0107,52.0195,244862.0
2021-02-22 14:10:00,59.69,59.71,59.64,59.67,251722.0,52.0195,52.0369,51.9759,52.002,251722.0
2021-02-22 14:20:00,59.67,59.77,59.65,59.76,342512.0,52.002,52.0892,51.9846,52.0805,342512.0
2021-02-22 14:30:00,59.75,59.86,59.74,59.84,499632.0,52.0717,52.1676,52.063,52.1502,499632.0
2021-02-22 14:40:00,59.84,59.94,59.84,59.94,232177.0,52.1502,52.2373,52.1502,52.2373,232177.0
2021-02-22 14:50:00,59.94,59.95,59.88,59.89,168422.0,52.2373,52.246,52.185,52.1938,168422.0
2021-02-22 15:00:00,59.9,59.98,59.85,59.89,578569.0,52.2025,52.2722,52.1589,52.1938,578569.0
2021-02-22 15:10:00,59.89,59.92,59.85,59.91,345346.0,52.1938,52.2199,52.1589,52.2112,345346.0
2021-02-22 15:20:00,59.91,60.17,59.9,60.16,542718.0,52.2112,52.4378,52.2025,52.4291,542718.0
2021-02-22 15:30:00,60.15,60.27,60.15,60.25,302978.0,52.4203,52.5249,52.4203,52.5075,302978.0
2021-02-22 15:40:00,60.24,60.36,60.2,60.35,396214.0,52.4988,52.6034,52.4639,52.5946,396214.0
2021-02-22 15:50:00,60.34,60.34,60.15,60.21,1391341.0,52.5859,52.5859,52.4203,52.4726,1391341.0
2021-02-23 09:30:00,60.45,60.75,60.3,60.55,616758.0,52.6818,52.9432,52.5511,52.7689,616758.0
2021-02-23 09:40:00,60.55,60.92,60.5,60.8,560543.0,52.7689,53.0914,52.7254,52.9868,560543.0
2021-02-23 09:50:00,60.79,60.8,60.27,60.33,428376.0,52.9781,52.9868,52.5249,52.5772,428376.0
2021-02-23 10:00:00,60.32,60.55,60.25,60.52,382222.0,52.5685,52.7689,52.5075,52.7428,382222.0
2021-02-23 10:10:00,60.51,60.55,60.4,60.47,306481.0,52.7341,52.7689,52.6382,52.6992,306481.0
2021-02-23 10:20:00,60.47,60.47,60.21,60.3,471221.0,52.6992,52.6992,52.4726,52.5511,471221.0
2021-02-23 10:30:00,60.3,60.45,60.28,60.29,298318.0,52.5511,52.6818,52.5336,52.5423,298318.0
2021-02-23 10:40:00,60.3,60.3,60.14,60.18,355522.0,52.5511,52.5511,52.4116,52.4465,355522.0
2021-02-23 10:50:00,60.18,60.44,60.16,60.36,331480.0,52.4465,52.6731,52.4291,52.6034,331480.0
2021-02-23 11:00:00,60.36,60.54,60.33,60.39,579223.0,52.6034,52.7602,52.5772,52.6295,579223.0
2021-02-23 11:10:00,60.38,60.52,60.37,60.49,264152.0,52.6208,52.7428,52.6121,52.7166,264152.0
2021-02-23 11:20:00,60.49,60.63,60.48,60.62,277433.0,52.7166,52.8387,52.7079,52.8299,277433.0
2021-02-23 11:30:00,60.61,60.62,60.51,60.6,145605.0,52.8212,52.8299,52.7341,52.8125,145605.0
2021-02-23 11:40:00,60.6,60.64,60.54,60.64,182830.0,52.8125,52.8474,52.7602,52.8474,182830.0
2021-02-23 11:50:00,60.63,60.67,60.58,60.61,89890.0,52.8387,52.8735,52.7951,52.8212,89890.0
2021-02-23 12:00:00,60.61,60.61,60.4,60.4,131794.0,52.8212,52.8212,52.6382,52.6382,131794.0
2021-02-23 12:10:00,60.4,60.5,60.4,60.46,170221.0,52.6382,52.7254,52.6382,52.6905,170221.0
2021-02-23 12:20:00,60.46,60.49,60.38,60.42,126967.0,52.6905,52.7166,52.6208,52.6556,126967.0
2021-02-23 12:30:00,60.42,60.53,60.41,60.5,156448.0,52.6556,52.7515,52.6469,52.7254,156448.0
2021-02-23 12:40:00,60.5,60.68,60.49,60.68,201646.0,52.7254,52.8822,52.7166,52.8822,201646.0
2021-02-23 12:50:00,60.67,60.72,60.62,60.62,270682.0,52.8735,52.9171,52.8299,52.8299,270682.0
2021-02-23 13:00:00,60.62,60.68,60.58,60.63,117679.0,52.8299,52.8822,52.7951,52.8387,117679.0
2021-02-23 13:10:00,60.64,60.66,60.58,60.6,157731.0,52.8474,52.8648,52.7951,52.8125,157731.0
2021-02-23 13:20:00,60.61,60.67,60.55,60.6,231625.0,52.8212,52.8735,52.7689,52.8125,231625.0
2021-02-23 13:30:00,60.6,60.64,60.5,60.56,132688.0,52.8125,52.8474,52.7254,52.7777,132688.0
2021-02-23 13:40:00,60.57,60.62,60.54,60.56,333916.0,52.7864,52.8299,52.7602,52.7777,333916.0
2021-02-23 13:50:00,60.57,60.64,60.52,60.62,379653.0,52.7864,52.8474,52.7428,52.8299,379653.0
2021-02-23 14:00:00,60.62,60.66,60.58,60.62,205030.0,52.8299,52.8648,52.7951,52.8299,205030.0
2021-02-23 14:10:00,60.63,60.78,60.59,60.78,245817.0,52.8387,52.9694,52.8038,52.9694,245817.0
2021-02-23 14:20:00,60.77,60.78,60.65,60.71,248162.0,52.9607,52.9694,52.8561,52.9084,248162.0
2021-02-23 14:30:00,60.71,60.76,60.61,60.73,401237.0,52.9084,52.952,52.8212,52.9258,401237.0
2021-02-23 14:40:00,60.72,60.77,60.7,60.75,167234.0,52.9171,52.9607,52.8997,52.9432,167234.0
2021-02-23 14:50:00,60.75,60.9,60.74,60.85,396126.0,52.9432,53.074,52.9345,53.0304,396126.0
2021-02-23 15:00:00,60.84,60.87,60.7,60.75,209914.0,53.0217,53.0478,52.8997,52.9432,209914.0
2021-02-23 15:10:00,60.75,60.78,60.66,60.69,245068.0,52.9432,52.9694,52.8648,52.8909,245068.0
2021-02-23 15:20:00,60.69,60.82,60.67,60.82,267268.0,52.8909,53.0042,52.8735,53.0042,267268.0
2021-02-23 15:30:00,60.82,60.87,60.74,60.81,313423.0,53.0042,53.0478,52.9345,52.9955,313423.0
2021-02-23 15:40:00,60.81,60.88,60.79,60.84,495243.0,52.9955,53.0565,52.9781,53.0217,495243.0
2021-02-23 15:50:00,60.83,60.85,60.67,60.68,801639.0,53.013,53.0304,52.8735,52.8822,801639.0
2021-02-24 09:30:00,60.56,60.67,59.94,60.09,1486767.0,52.7777,52.8735,52.2373,52.3681,1486767.0
2021-02-24 09:40:00,60.08,60.28,59.98,60.25,561130.0,52.3593,52.5336,52.2722,52.5075,561130.0
2021-02-24 09:50:00,60.25,60.26,60.1,60.15,486855.0,52.5075,52.5162,52.3768,52.4203,486855.0
2021-02-24 10:00:00,60.15,60.42,60.13,60.3,591580.0,52.4203,52.6556,52.4029,52.5511,591580.0
2021-02-24 10:10:00,60.3,60.38,60.21,60.32,369496.0,52.5511,52.6208,52.4726,52.5685,369496.0
2021-02-24 10:20:00,60.33,60.43,60.32,60.38,308581.0,52.5772,52.6644,52.5685,52.6208,308581.0
2021-02-24 10:30:00,60.38,60.43,60.24,60.26,245106.0,52.6208,52.6644,52.4988,52.5162,245106.0
2021-02-24 10:40:00,60.26,60.38,60.21,60.3,224929.0,52.5162,52.6208,52.4726,52.5511,224929.0
2021-02-24 10:50:00,60.29,60.33,60.22,60.26,205371.0,52.5423,52.5772,52.4813,52.5162,205371.0
2021-02-24 11:00:00,60.26,60.33,60.16,60.17,207472.0,52.5162,52.5772,52.4291,52.4378,207472.0
2021-02-24 11:10:00,60.18,60.19,60.04,60.05,353030.0,52.4465,52.4552,52.3245,52.3332,353030.0
2021-02-24 11:20:00,60.05,60.1,60.03,60.05,202861.0,52.3332,52.3768,52.3158,52.3332,202861.0
2021-02-24 11:30:00,60.05,60.12,60.03,60.11,309845.0,52.3332,52.3942,52.3158,52.3855,309845.0
2021-02-24 11:40:00,60.11,60.12,60.01,60.02,138726.0,52.3855,52.3942,52.2983,52.307,138726.0
2021-02-24 11:50:00,60.02,60.16,60.01,60.13,203354.0,52.307,52.4291,52.2983,52.4029,203354.0
2021-02-24 12:00:00,60.13,60.21,60.08,60.09,141902.0,52.4029,52.4726,52.3593,52.3681,141902.0
2021-02-24 12:10:00,60.09,60.15,60.08,60.14,143244.0,52.3681,52.4203,52.3593,52.4116,143244.0
2021-02-24 12:20:00,60.15,60.15,60.05,60.09,263657.0,52.4203,52.4203,52.3332,52.3681,263657.0
2021-02-24 12:30:00,60.08,60.1,60.01,60.02,140227.0,52.3593,52.3768,52.2983,52.307,140227.0
2021-02-24 12:40:00,60.03,60.16,60.02,60.15,155396.0,52.3158,52.4291,52.307,52.4203,155396.0
2021-02-24 12:50:00,60.15,60.15,60.08,60.15,91342.0,52.4203,52.4203,52.3593,52.4203,91342.0
2021-02-24 13:00:00,60.15,60.23,60.14,60.17,125643.0,52.4203,52.4901,52.4116,52.4378,125643.0
2021-02-24 13:10:00,60.16,60.24,60.14,60.21,99995.0,52.4291,52.4988,52.4116,52.4726,99995.0
2021-02-24 13:20:00,60.22,60.28,60.2,60.25,132108.0,52.4813,52.5336,52.4639,52.5075,132108.0
2021-02-24 13:30:00,60.24,60.36,60.23,60.34,118819.0,52.4988,52.6034,52.4901,52.5859,118819.0
2021-02-24 13:40:00,60.34,60.36,60.23,60.32,156572.0,52.5859,52.6034,52.4901,52.5685,156572.0
2021-02-24 13:50:00,60.31,60.33,60.25,60.3,101918.0,52.5598,52.5772,52.5075,52.5511,101918.0
2021-02-24 14:00:00,60.31,60.37,60.26,60.37,105875.0,52.5598,52.6121,52.5162,52.6121,105875.0
2021-02-24 14:10:00,60.37,60.4,60.31,60.33,227087.0,52.6121,52.6382,52.5598,52.5772,227087.0
2021-02-24 14:20:00,60.33,60.33,60.2,60.21,95770.0,52.5772,52.5772,52.4639,52.4726,95770.0
2021-02-24 14:30:00,60.21,60.23,60.15,60.18,112281.0,52.4726,52.4901,52.4203,52.4465,112281.0
2021-02-24 14:40:00,60.18,60.19,60.11,60.12,167858.0,52.4465,52.4552,52.3855,52.3942,167858.0
2021-02-24 14:50:00,60.12,60.12,60.06,60.08,127787.0,52.3942,52.3942,52.3419,52.3593,127787.0
2021-02-24 15:00:00,60.08,60.13,60.08,60.13,134316.0,52.3593,52.4029,52.3593,52.4029,134316.0
2021-02-24 15:10:00,60.12,60.15,60.09,60.11,139607.0,52.3942,52.4203,52.3681,52.3855,139607.0
2021-02-24 15:20:00,60.11,60.21,60.09,60.19,175951.0,52.3855,52.4726,52.3681,52.4552,175951.0
2021-02-24 15:30:00,60.2,60.23,60.13,60.23,217935.0,52.4639,52.4901,52.4029,52.4901,217935.0
2021-02-24 15:40:00,60.23,60.23,60.11,60.14,336331.0,52.4901,52.4901,52.3855,52.4116,336331.0
2021-02-24 15:50:00,60.14,60.15,59.99,59.99,1574949.0,52.4116,52.4203,52.2809,52.2809,1574949.0
2021-02-25 09:30:00,59.88,60.16,59.76,60.02,1165367.0,52.185,52.4291,52.0805,52.307,1165367.0
2021-02-25 09:40:00,60.02,60.13,59.97,60.0,582682.0,52.307,52.4029,52.2635,52.2896,582682.0
2021-02-25 09:50:00,60.0,60.08,59.89,59.91,477397.0,52.2896,52.3593,52.1938,52.2112,477397.0
2021-02-25 10:00:00,59.91,59.95,59.63,59.67,483407.0,52.2112,52.246,51.9672,52.002,483407.0
2021-02-25 10:10:00,59.68,60.17,59.67,60.14,374724.0,52.0107,52.4378,52.002,52.4116,374724.0
2021-02-25 10:20:00,60.13,60.14,59.93,59.97,244541.0,52.4029,52.4116,52.2286,52.2635,244541.0
2021-02-25 10:30:00,59.97,60.13,59.92,60.0,310908.0,52.2635,52.4029,52.2199,52.2896,310908.0
2021-02-25 10:40:00,60.0,60.06,59.88,59.95,376715.0,52.2896,52.3419,52.185,52.246,376715.0
2021-02-25 10:50:00,59.95,60.02,59.9,59.97,330869.0,52.246,52.307,52.2025,52.2635,330869.0
2021-02-25 11:00:00,59.96,60.12,59.95,60.07,204625.0,52.2548,52.3942,52.246,52.3506,204625.0
2021-02-25 11:10:00,60.06,60.09,59.98,59.98,190190.0,52.3419,52.3681,52.2722,52.2722,190190.0
2021-02-25 11:20:00,59.99,60.0,59.86,59.87,222813.0,52.2809,52.2896,52.1676,52.1763,222813.0
2021-02-25 11:30:00,59.88,59.91,59.76,59.77,165546.0,52.185,52.2112,52.0805,52.0892,165546.0
2021-02-25 11:40:00,59.77,59.79,59.64,59.64,264237.0,52.0892,52.1066,51.9759,51.9759,264237.0
2021-02-25 11:50:00,59.65,59.7,59.57,59.64,398845.0,51.9846,52.0282,51.9149,51.9759,398845.0
2021-02-25 12:00:00,59.63,59.77,59.58,59.73,276423.0,51.9672,52.0892,51.9236,52.0543,276423.0
2021-02-25 12:10:00,59.73,59.74,59.61,59.62,147174.0,52.0543,52.063,51.9497,51.9584,147174.0
2021-02-25 12:20:00,59.63,59.69,59.56,59.68,225500.0,51.9672,52.0195,51.9062,52.0107,225500.0
2021-02-25 12:30:00,59.68,59.69,59.48,59.57,251002.0,52.0107,52.0195,51.8364,51.9149,251002.0
2021-02-25 12:40:00,59.56,59.59,59.47,59.54,250849.0,51.9062,51.9323,51.8277,51.8887,250849.0
2021-02-25 12:50:00,59.54,59.54,59.35,59.36,283523.0,51.8887,51.8887,51.7231,51.7319,283523.0
2021-02-25 13:00:00,59.35,59.43,59.17,59.41,487209.0,51.7231,51.7929,51.5663,51.7754,487209.0
2021-02-25 13:10:00,59.41,59.46,59.32,59.46,288078.0,51.7754,51.819,51.697,51.819,288078.0
2021-02-25 13:20:00,59.47,59.55,59.43,59.47,296682.0,51.8277,51.8974,51.7929,51.8277,296682.0
2021-02-25 13:30:00,59.47,59.48,59.3,59.37,195250.0,51.8277,51.8364,51.6796,51.7406,195250.0
2021-02-25 13:40:00,59.38,59.44,59.31,59.44,172740.0,51.7493,51.8016,51.6883,51.8016,172740.0
2021-02-25 13:50:00,59.45,59.45,59.31,59.33,275447.0,51.8103,51.8103,51.6883,51.7057,275447.0
2021-02-25 14:00:00,59.33,59.49,59.29,59.48,179311.0,51.7057,51.8452,51.6709,51.8364,179311.0
2021-02-25 14:10:00,59.48,59.54,59.41,59.54,201912.0,51.8364,51.8887,51.7754,51.8887,201912.0
2021-02-25 14:20:00,59.54,59.7,59.53,59.62,240929.0,51.8887,52.0282,51.88,51.9584,240929.0
2021-02-25 14:30:00,59.62,59.63,59.5,59.51,252453.0,51.9584,51.9672,51.8539,51.8626,252453.0
2021-02-25 14:40:00,59.51,59.58,59.5,59.55,152803.0,51.8626,51.9236,51.8539,51.8974,152803.0
2021-02-25 14:50:00,59.55,59.62,59.51,59.61,173693.0,51.8974,51.9584,51.8626,51.9497,173693.0
2021-02-25 15:00:00,59.6,59.65,59.46,59.49,231935.0,51.941,51.9846,51.819,51.8452,231935.0
2021-02-25 15:10:00,59.48,59.56,59.42,59.46,411605.0,51.8364,51.9062,51.7841,51.819,411605.0
2021-02-25 15:20:00,59.46,59.49,59.37,59.45,351435.0,51.819,51.8452,51.7406,51.8103,351435.0
2021-02-25 15:30:00,59.44,59.47,59.28,59.4,491616.0,51.8016,51.8277,51.6621,51.7667,491616.0
2021-02-25 15:40:00,59.4,59.59,59.33,59.58,904053.0,51.7667,51.9323,51.7057,51.9236,904053.0
2021-02-25 15:50:00,59.58,59.61,59.4,59.47,1893476.0,51.9236,51.9497,51.7667,51.8277,1893476.0
2021-02-26 09:30:00,59.62,59.66,59.21,59.24,868633.0,51.9584,51.9933,51.6011,51.6273,868633.0
2021-02-26 09:40:00,59.24,59.81,59.22,59.81,1534356.0,51.6273,52.124,51.6099,52.124,1534356.0
2021-02-26 09:50:00,59.82,59.94,59.76,59.85,721273.0,52.1327,52.2373,52.0805,52.1589,721273.0
2021-02-26 10:00:00,59.86,60.01,59.79,60.0,484530.0,52.1676,52.2983,52.1066,52.2896,484530.0
2021-02-26 10:10:00,60.01,60.03,59.82,59.88,504759.0,52.2983,52.3158,52.1327,52.185,504759.0
2021-02-26 10:20:00,59.88,59.9,59.63,59.66,644298.0,52.185,52.2025,51.9672,51.9933,644298.0
2021-02-26 10:30:00,59.67,59.74,59.47,59.72,550579.0,52.002,52.063,51.8277,52.0456,550579.0
2021-02-26 10:40:00,59.72,59.95,59.71,59.79,600337.0,52.0456,52.246,52.0369,52.1066,600337.0
2021-02-26 10:50:00,59.79,59.82,59.65,59.68,366533.0,52.1066,52.1327,51.9846,52.0107,366533.0
2021-02-26 11:00:00,59.68,59.87,59.67,59.83,375980.0,52.0107,52.1763,52.002,52.1415,375980.0
2021-02-26 11:10:00,59.83,59.83,59.66,59.69,275455.0,52.1415,52.1415,51.9933,52.0195,275455.0
2021-02-26 11:20:00,59.69,59.69,59.43,59.46,272274.0,52.0195,52.0195,51.7929,51.819,272274.0
2021-02-26 11:30:00,59.46,59.67,59.39,59.66,292112.0,51.819,52.002,51.758,51.9933,292112.0
2021-02-26 11:40:00,59.67,59.7,59.56,59.6,148710.0,52.002,52.0282,51.9062,51.941,148710.0
2021-02-26 11:50:00,59.61,59.7,59.55,59.59,148256.0,51.9497,52.0282,51.8974,51.9323,148256.0
2021-02-26 12:00:00,59.59,59.67,59.54,59.67,333556.0,51.9323,52.002,51.8887,52.002,333556.0
2021-02-26 12:10:00,59.68,59.72,59.56,59.6,836456.0,52.0107,52.0456,51.9062,51.941,836456.0
2021-02-26 12:20:00,59.6,59.61,59.49,59.52,177223.0,51.941,51.9497,51.8452,51.8713,177223.0
2021-02-26 12:30:00,59.52,59.55,59.45,59.46,200217.0,51.8713,51.8974,51.8103,51.819,200217.0
2021-02-26 12:40:00,59.46,59.55,59.44,59.5,180326.0,51.819,51.8974,51.8016,51.8539,180326.0
2021-02-26 12:50:00,59.48,59.48,59.35,59.37,144377.0,51.8364,51.8364,51.7231,51.7406,144377.0
2021-02-26 13:00:00,59.37,59.38,59.22,59.29,142797.0,51.7406,51.7493,51.6099,51.6709,142797.0
2021-02-26 13:10:00,59.29,59.34,59.2,59.33,204658.0,51.6709,51.7144,51.5924,51.7057,204658.0
2021-02-26 13:20:00,59.33,59.38,59.26,59.27,159257.0,51.7057,51.7493,51.6447,51.6534,159257.0
2021-02-26 13:30:00,59.28,59.29,59.21,59.27,228334.0,51.6621,51.6709,51.6011,51.6534,228334.0
2021-02-26 13:40:00,59.26,59.28,59.08,59.1,232585.0,51.6447,51.6621,51.4878,51.5053,232585.0
2021-02-26 13:50:00,59.1,59.15,59.05,59.08,182896.0,51.5053,51.5488,51.4617,51.4878,182896.0
2021-02-26 14:00:00,59.08,59.14,59.01,59.01,312670.0,51.4878,51.5401,51.4268,51.4268,312670.0
2021-02-26 14:10:00,59.02,59.02,58.76,58.77,329713.0,51.4356,51.4356,51.209,51.2177,329713.0
2021-02-26 14:20:00,58.78,58.9,58.75,58.85,357836.0,51.2264,51.331,51.2002,51.2874,357836.0
2021-02-26 14:30:00,58.84,58.93,58.82,58.88,200023.0,51.2787,51.3571,51.2613,51.3135,200023.0
2021-02-26 14:40:00,58.88,58.94,58.82,58.92,169289.0,51.3135,51.3658,51.2613,51.3484,169289.0
2021-02-26 14:50:00,58.91,58.92,58.78,58.81,242044.0,51.3397,51.3484,51.2264,51.2525,242044.0
2021-02-26 15:00:00,58.81,58.95,58.79,58.93,276706.0,51.2525,51.3745,51.2351,51.3571,276706.0
2021-02-26 15:10:00,58.92,58.98,58.87,58.97,366763.0,51.3484,51.4007,51.3048,51.392,366763.0
2021-02-26 15:20:00,58.97,58.98,58.79,58.82,384613.0,51.392,51.4007,51.2351,51.2613,384613.0
2021-02-26 15:30:00,58.81,58.82,58.58,58.61,665298.0,51.2525,51.2613,51.0521,51.0782,665298.0
2021-02-26 15:40:00,58.61,58.88,58.58,58.88,876742.0,51.0782,51.3135,51.0521,51.3135,876742.0
2021-02-26 15:50:00,58.87,58.87,58.34,58.34,2348864.0,51.3048,51.3048,50.8429,50.8429,2348864.0
2021-03-01 09:30:00,59.1,59.55,59.09,59.52,2264836.0,51.5053,51.8974,51.4966,51.8713,2264836.0
2021-03-01 09:40:00,59.53,59.74,59.41,59.73,691429.0,51.88,52.063,51.7754,52.0543,691429.0
2021-03-01 09:50:00,59.73,59.78,59.6,59.6,504488.0,52.0543,52.0979,51.941,51.941,504488.0
2021-03-01 10:00:00,59.61,59.71,59.57,59.66,449997.0,51.9497,52.0369,51.9149,51.9933,449997.0
2021-03-01 10:10:00,59.65,59.82,59.56,59.74,521816.0,51.9846,52.1327,51.9062,52.063,521816.0
2021-03-01 10:20:00,59.73,59.91,59.72,59.84,435751.0,52.0543,52.2112,52.0456,52.1502,435751.0
2021-03-01 10:30:00,59.85,59.94,59.77,59.92,218490.0,52.1589,52.2373,52.0892,52.2199,218490.0
2021-03-01 10:40:00,59.93,60.05,59.87,60.03,390237.0,52.2286,52.3332,52.1763,52.3158,390237.0
2021-03-01 10:50:00,60.04,60.14,60.02,60.05,432697.0,52.3245,52.4116,52.307,52.3332,432697.0
2021-03-01 11:00:00,60.06,60.06,59.95,60.06,172965.0,52.3419,52.3419,52.246,52.3419,172965.0
2021-03-01 11:10:00,60.06,60.13,59.99,60.12,133393.0,52.3419,52.4029,52.2809,52.3942,133393.0
2021-03-01 11:20:00,60.13,60.2,60.03,60.05,216384.0,52.4029,52.4639,52.3158,52.3332,216384.0
2021-03-01 11:30:00,60.07,60.09,59.99,60.03,186514.0,52.3506,52.3681,52.2809,52.3158,186514.0
2021-03-01 11:40:00,60.02,60.04,59.92,59.96,112782.0,52.307,52.3245,52.2199,52.2548,112782.0
2021-03-01 11:50:00,59.96,60.08,59.95,60.05,139068.0,52.2548,52.3593,52.246,52.3332,139068.0
2021-03-01 12:00:00,60.05,60.21,60.05,60.16,114281.0,52.3332,52.4726,52.3332,52.4291,114281.0
2021-03-01 12:10:00,60.15,60.24,60.13,60.19,109545.0,52.4203,52.4988,52.4029,52.4552,109545.0
2021-03-01 12:20:00,60.19,60.24,60.15,60.19,253366.0,52.4552,52.4988,52.4203,52.4552,253366.0
2021-03-01 12:30:00,60.2,60.2,60.07,60.07,152998.0,52.4639,52.4639,52.3506,52.3506,152998.0
2021-03-01 12:40:00,60.08,60.12,60.03,60.08,114210.0,52.3593,52.3942,52.3158,52.3593,114210.0
2021-03-01 12:50:00,60.08,60.09,60.0,60.04,163627.0,52.3593,52.3681,52.2896,52.3245,163627.0
2021-03-01 13:00:00,60.04,60.11,60.0,60.05,162952.0,52.3245,52.3855,52.2896,52.3332,162952.0
2021-03-01 13:10:00,60.05,60.06,59.98,60.03,195416.0,52.3332,52.3419,52.2722,52.3158,195416.0
2021-03-01 13:20:00,60.03,60.09,60.01,60.09,167618.0,52.3158,52.3681,52.2983,52.3681,167618.0
2021-03-01 13:30:00,60.09,60.16,60.09,60.13,151182.0,52.3681,52.4291,52.3681,52.4029,151182.0
2021-03-01 13:40:00,60.12,60.18,60.1,60.15,153862.0,52.3942,52.4465,52.3768,52.4203,153862.0
2021-03-01 13:50:00,60.15,60.19,60.09,60.14,129397.0,52.4203,52.4552,52.3681,52.4116,129397.0
2021-03-01 14:00:00,60.14,60.32,60.13,60.28,337950.0,52.4116,52.5685,52.4029,52.5336,337950.0
2021-03-01 14:10:00,60.28,60.29,60.17,60.17,199751.0,52.5336,52.5423,52.4378,52.4378,199751.0
2021-03-01 14:20:00,60.17,60.2,60.1,60.12,140223.0,52.4378,52.4639,52.3768,52.3942,140223.0
2021-03-01 14:30:00,60.13,60.15,60.1,60.11,135800.0,52.4029,52.4203,52.3768,52.3855,135800.0
2021-03-01 14:40:00,60.11,60.16,60.05,60.09,105785.0,52.3855,52.4291,52.3332,52.3681,105785.0
2021-03-01 14:50:00,60.09,60.13,60.06,60.07,140257.0,52.3681,52.4029,52.3419,52.3506,140257.0
2021-03-01 15:00:00,60.07,60.09,59.97,60.04,220914.0,52.3506,52.3681,52.2635,52.3245,220914.0
2021-03-01 15:10:00,60.04,60.05,59.94,59.98,202428.0,52.3245,52.3332,52.2373,52.2722,202428.0
2021-03-01 15:20:00,59.99,60.04,59.92,59.94,322435.0,52.2809,52.3245,52.2199,52.2373,322435.0
2021-03-01 15:30:00,59.94,59.94,59.75,59.76,307649.0,52.2373,52.2373,52.0717,52.0805,307649.0
2021-03-01 15:40:00,59.76,59.8,59.58,59.6,807197.0,52.0805,52.1153,51.9236,51.941,807197.0
2021-03-01 15:50:00,59.6,59.72,59.53,59.61,1574239.0,51.941,52.0456,51.88,51.9497,1574239.0
2021-03-02 09:30:00,59.74,59.86,59.39,59.53,529108.0,52.063,52.1676,51.758,51.88,529108.0
2021-03-02 09:40:00,59.53,59.6,59.34,59.43,260430.0,51.88,51.941,51.7144,51.7929,260430.0
2021-03-02 09:50:00,59.42,59.56,59.31,59.32,325893.0,51.7841,51.9062,51.6883,51.697,325893.0
2021-03-02 10:00:00,59.31,59.39,59.2,59.3,217344.0,51.6883,51.758,51.5924,51.6796,217344.0
2021-03-02 10:10:00,59.3,59.31,59.2,59.22,421460.0,51.6796,51.6883,51.5924,51.6099,421460.0
2021-03-02 10:20:00,59.22,59.35,59.17,59.21,485493.0,51.6099,51.7231,51.5663,51.6011,485493.0
2021-03-02 10:30:00,59.2,59.35,59.17,59.33,331948.0,51.5924,51.7231,51.5663,51.7057,331948.0
2021-03-02 10:40:00,59.32,59.35,59.19,59.28,457696.0,51.697,51.7231,51.5837,51.6621,457696.0
2021-03-02 10:50:00,59.28,59.35,59.27,59.29,181634.0,51.6621,51.7231,51.6534,51.6709,181634.0
2021-03-02 11:00:00,59.28,59.31,59.13,59.31,289120.0,51.6621,51.6883,51.5314,51.6883,289120.0
2021-03-02 11:10:00,59.32,59.37,59.21,59.33,178164.0,51.697,51.7406,51.6011,51.7057,178164.0
2021-03-02 11:20:00,59.33,59.54,59.31,59.54,299328.0,51.7057,51.8887,51.6883,51.8887,299328.0
2021-03-02 11:30:00,59.53,59.55,59.39,59.48,346002.0,51.88,51.8974,51.758,51.8364,346002.0
2021-03-02 11:40:00,59.48,59.56,59.44,59.52,293692.0,51.8364,51.9062,51.8016,51.8713,293692.0
2021-03-02 11:50:00,59.52,59.53,59.48,59.5,117555.0,51.8713,51.88,51.8364,51.8539,117555.0
2021-03-02 12:00:00,59.5,59.63,59.48,59.56,193820.0,51.8539,51.9672,51.8364,51.9062,193820.0
2021-03-02 12:10:00,59.56,59.64,59.52,59.63,161971.0,51.9062,51.9759,51.8713,51.9672,161971.0
2021-03-02 12:20:00,59.63,59.65,59.56,59.57,107075.0,51.9672,51.9846,51.9062,51.9149,107075.0
2021-03-02 12:30:00,59.56,59.65,59.51,59.52,109053.0,51.9062,51.9846,51.8626,51.8713,109053.0
2021-03-02 12:40:00,59.52,59.6,59.51,59.56,190512.0,51.8713,51.941,51.8626,51.9062,190512.0
2021-03-02 12:50:00,59.56,59.59,59.5,59.51,82690.0,51.9062,51.9323,51.8539,51.8626,82690.0
2021-03-02 13:00:00,59.51,59.63,59.5,59.6,89677.0,51.8626,51.9672,51.8539,51.941,89677.0
2021-03-02 13:10:00,59.6,59.66,59.59,59.63,97513.0,51.941,51.9933,51.9323,51.9672,97513.0
2021-03-02 13:20:00,59.63,59.68,59.58,59.66,120674.0,51.9672,52.0107,51.9236,51.9933,120674.0
2021-03-02 13:30:00,59.67,59.78,59.66,59.72,217989.0,52.002,52.0979,51.9933,52.0456,217989.0
2021-03-02 13:40:00,59.72,59.73,59.63,59.71,287566.0,52.0456,52.0543,51.9672,52.0369,287566.0
2021-03-02 13:50:00,59.71,59.76,59.67,59.7,319638.0,52.0369,52.0805,52.002,52.0282,319638.0
2021-03-02 14:00:00,59.7,59.75,59.63,59.64,389945.0,52.0282,52.0717,51.9672,51.9759,389945.0
2021-03-02 14:10:00,59.65,59.68,59.59,59.64,257703.0,51.9846,52.0107,51.9323,51.9759,257703.0
2021-03-02 14:20:00,59.64,59.7,59.57,59.62,436967.0,51.9759,52.0282,51.9149,51.9584,436967.0
2021-03-02 14:30:00,59.63,59.73,59.62,59.7,322112.0,51.9672,52.0543,51.9584,52.0282,322112.0
2021-03-02 14:40:00,59.7,59.79,59.67,59.79,368923.0,52.0282,52.1066,52.002,52.1066,368923.0
2021-03-02 14:50:00,59.78,59.86,59.73,59.77,613610.0,52.0979,52.1676,52.0543,52.0892,613610.0
2021-03-02 15:00:00,59.77,59.9,59.76,59.85,598716.0,52.0892,52.2025,52.0805,52.1589,598716.0
2021-03-02 15:10:00,59.85,59.85,59.65,59.7,320084.0,52.1589,52.1589,51.9846,52.0282,320084.0
2021-03-02 15:20:00,59.7,59.72,59.52,59.52,901215.0,52.0282,52.0456,51.8713,51.8713,901215.0
2021-03-02 15:30:00,59.53,59.61,59.5,59.55,554634.0,51.88,51.9497,51.8539,51.8974,554634.0
2021-03-02 15:40:00,59.55,59.64,59.51,59.52,495238.0,51.8974,51.9759,51.8626,51.8713,495238.0
2021-03-02 15:50:00,59.53,59.57,59.43,59.47,1422167.0,51.88,51.9149,51.7929,51.8277,1422167.0
2021-03-03 09:30:00,59.33,59.38,58.93,58.96,527848.0,51.7057,51.7493,51.3571,51.3833,527848.0
2021-03-03 09:40:00,58.97,59.01,58.74,58.98,1245770.0,51.392,51.4268,51.1915,51.4007,1245770.0
2021-03-03 09:50:00,58.98,59.03,58.6,58.61,1049640.0,51.4007,51.4443,51.0695,51.0782,1049640.0
2021-03-03 10:00:00,58.61,58.66,58.45,58.53,1050693.0,51.0782,51.1218,50.9388,51.0085,1050693.0
2021-03-03 10:10:00,58.51,58.63,58.46,58.53,790649.0,50.9911,51.0957,50.9475,51.0085,790649.0
2021-03-03 10:20:00,58.53,58.55,58.43,58.47,466228.0,51.0085,51.0259,50.9214,50.9562,466228.0
2021-03-03 10:30:00,58.47,58.54,58.38,58.46,408617.0,50.9562,51.0172,50.8778,50.9475,408617.0
2021-03-03 10:40:00,58.45,58.52,58.3,58.33,380049.0,50.9388,50.9998,50.8081,50.8342,380049.0
2021-03-03 10:50:00,58.33,58.37,58.27,58.34,481113.0,50.8342,50.8691,50.7819,50.8429,481113.0
2021-03-03 11:00:00,58.34,58.54,58.33,58.48,757483.0,50.8429,51.0172,50.8342,50.9649,757483.0
2021-03-03 11:10:00,58.5,58.5,58.28,58.39,295697.0,50.9824,50.9824,50.7906,50.8865,295697.0
2021-03-03 11:20:00,58.39,58.47,58.36,58.41,241535.0,50.8865,50.9562,50.8604,50.9039,241535.0
2021-03-03 11:30:00,58.42,58.53,58.39,58.44,271542.0,50.9127,51.0085,50.8865,50.9301,271542.0
2021-03-03 11:40:00,58.45,58.54,58.41,58.45,581256.0,50.9388,51.0172,50.9039,50.9388,581256.0
2021-03-03 11:50:00,58.45,58.55,58.43,58.53,306091.0,50.9388,51.0259,50.9214,51.0085,306091.0
2021-03-03 12:00:00,58.53,58.65,58.52,58.63,241177.0,51.0085,51.1131,50.9998,51.0957,241177.0
2021-03-03 12:10:00,58.63,58.72,58.59,58.71,252811.0,51.0957,51.1741,51.0608,51.1654,252811.0
2021-03-03 12:20:00,58.71,58.77,58.7,58.75,199929.0,51.1654,51.2177,51.1567,51.2002,199929.0
2021-03-03 12:30:00,58.75,58.76,58.66,58.67,136344.0,51.2002,51.209,51.1218,51.1305,136344.0
2021-03-03 12:40:00,58.67,58.68,58.54,58.67,353656.0,51.1305,51.1392,51.0172,51.1305,353656.0
2021-03-03 12:50:00,58.68,58.69,58.51,58.54,222346.0,51.1392,51.148,50.9911,51.0172,222346.0
2021-03-03 13:00:00,58.54,58.6,58.51,58.54,170085.0,51.0172,51.0695,50.9911,51.0172,170085.0
2021-03-03 13:10:00,58.54,58.63,58.5,58.62,494926.0,51.0172,51.0957,50.9824,51.087,494926.0
2021-03-03 13:20:00,58.61,58.66,58.57,58.6,188674.0,51.0782,51.1218,51.0434,51.0695,188674.0
2021-03-03 13:30:00,58.61,58.64,58.51,58.63,220483.0,51.0782,51.1044,50.9911,51.0957,220483.0
2021-03-03 13:40:00,58.63,58.66,58.57,58.59,185649.0,51.0957,51.1218,51.0434,51.0608,185649.0
2021-03-03 13:50:00,58.59,58.67,58.53,58.66,156868.0,51.0608,51.1305,51.0085,51.1218,156868.0
2021-03-03 14:00:00,58.66,58.74,58.64,58.67,253437.0,51.1218,51.1915,51.1044,51.1305,253437.0
2021-03-03 14:10:00,58.66,58.74,58.64,58.72,223300.0,51.1218,51.1915,51.1044,51.1741,223300.0
2021-03-03 14:20:00,58.73,58.89,58.73,58.88,261847.0,51.1828,51.3223,51.1828,51.3135,261847.0
2021-03-03 14:30:00,58.89,58.89,58.71,58.81,331037.0,51.3223,51.3223,51.1654,51.2525,331037.0
2021-03-03 14:40:00,58.8,58.87,58.79,58.85,411551.0,51.2438,51.3048,51.2351,51.2874,411551.0
2021-03-03 14:50:00,58.86,58.88,58.78,58.81,318128.0,51.2961,51.3135,51.2264,51.2525,318128.0
2021-03-03 15:00:00,58.81,58.82,58.68,58.78,666556.0,51.2525,51.2613,51.1392,51.2264,666556.0
2021-03-03 15:10:00,58.79,58.82,58.64,58.66,374115.0,51.2351,51.2613,51.1044,51.1218,374115.0
2021-03-03 15:20:00,58.67,58.82,58.63,58.82,606540.0,51.1305,51.2613,51.0957,51.2613,606540.0
2021-03-03 15:30:00,58.83,58.86,58.67,58.72,953180.0,51.27,51.2961,51.1305,51.1741,953180.0
2021-03-03 15:40:00,58.72,58.84,58.68,58.74,894635.0,51.1741,51.2787,51.1392,51.1915,894635.0
2021-03-03 15:50:00,58.74,58.87,58.65,58.78,2068517.0,51.1915,51.3048,51.1131,51.2264,2068517.0
2021-03-04 09:30:00,58.81,58.9,58.58,58.84,445714.0,51.2525,51.331,51.0521,51.2787,445714.0
2021-03-04 09:40:00,58.84,59.04,58.78,58.8,270080.0,51.2787,51.453,51.2264,51.2438,270080.0
2021-03-04 09:50:00,58.79,59.19,58.75,59.18,406166.0,51.2351,51.5837,51.2002,51.575,406166.0
2021-03-04 10:00:00,59.18,59.42,59.07,59.42,386068.0,51.575,51.7841,51.4791,51.7841,386068.0
2021-03-04 10:10:00,59.41,59.54,59.36,59.44,502362.0,51.7754,51.8887,51.7319,51.8016,502362.0
2021-03-04 10:20:00,59.43,59.6,59.43,59.56,562824.0,51.7929,51.941,51.7929,51.9062,562824.0
2021-03-04 10:30:00,59.55,59.71,59.47,59.65,615749.0,51.8974,52.0369,51.8277,51.9846,615749.0
2021-03-04 10:40:00,59.65,59.71,59.56,59.67,321176.0,51.9846,52.0369,51.9062,52.002,321176.0
2021-03-04 10:50:00,59.66,59.66,59.45,59.49,366284.0,51.9933,51.9933,51.8103,51.8452,366284.0
2021-03-04 11:00:00,59.5,59.56,59.42,59.45,519377.0,51.8539,51.9062,51.7841,51.8103,519377.0
2021-03-04 11:10:00,59.46,59.58,59.43,59.48,362569.0,51.819,51.9236,51.7929,51.8364,362569.0
2021-03-04 11:20:00,59.49,59.59,59.49,59.58,188620.0,51.8452,51.9323,51.8452,51.9236,188620.0
2021-03-04 11:30:00,59.57,59.73,59.57,59.66,264172.0,51.9149,52.0543,51.9149,51.9933,264172.0
2021-03-04 11:40:00,59.66,59.77,59.62,59.67,412960.0,51.9933,52.0892,51.9584,52.002,412960.0
2021-03-04 11:50:00,59.66,59.72,59.56,59.71,152540.0,51.9933,52.0456,51.9062,52.0369,152540.0
2021-03-04 12:00:00,59.71,59.82,59.7,59.81,229281.0,52.0369,52.1327,52.0282,52.124,229281.0
2021-03-04 12:10:00,59.81,59.81,59.47,59.47,440892.0,52.124,52.124,51.8277,51.8277,440892.0
2021-03-04 12:20:00,59.48,59.53,59.18,59.26,601144.0,51.8364,51.88,51.575,51.6447,601144.0
2021-03-04 12:30:00,59.26,59.26,59.05,59.17,613540.0,51.6447,51.6447,51.4617,51.5663,613540.0
2021-03-04 12:40:00,59.16,59.27,59.05,59.08,246249.0,51.5576,51.6534,51.4617,51.4878,246249.0
2021-03-04 12:50:00,59.07,59.15,58.88,58.94,465424.0,51.4791,51.5488,51.3135,51.3658,465424.0
2021-03-04 13:00:00,58.94,59.17,58.89,59.11,593404.0,51.3658,51.5663,51.3223,51.514,593404.0
2021-03-04 13:10:00,59.1,59.26,59.02,59.09,435684.0,51.5053,51.6447,51.4356,51.4966,435684.0
2021-03-04 13:20:00,59.09,59.09,58.87,59.08,495953.0,51.4966,51.4966,51.3048,51.4878,495953.0
2021-03-04 13:30:00,59.08,59.09,58.87,58.99,331332.0,51.4878,51.4966,51.3048,51.4094,331332.0
2021-03-04 13:40:00,58.99,59.0,58.71,58.71,357158.0,51.4094,51.4181,51.1654,51.1654,357158.0
2021-03-04 13:50:00,58.71,58.72,58.49,58.52,618237.0,51.1654,51.1741,50.9737,50.9998,618237.0
2021-03-04 14:00:00,58.52,58.8,58.5,58.75,745416.0,50.9998,51.2438,50.9824,51.2002,745416.0
2021-03-04 14:10:00,58.75,58.94,58.69,58.9,515435.0,51.2002,51.3658,51.148,51.331,515435.0
2021-03-04 14:20:00,58.91,59.0,58.9,58.97,521624.0,51.3397,51.4181,51.331,51.392,521624.0
2021-03-04 14:30:00,58.97,58.97,58.67,58.76,562464.0,51.392,51.392,51.1305,51.209,562464.0
2021-03-04 14:40:00,58.76,58.99,58.73,58.89,507012.0,51.209,51.4094,51.1828,51.3223,507012.0
2021-03-04 14:50:00,58.89,58.91,58.72,58.78,493784.0,51.3223,51.3397,51.1741,51.2264,493784.0
2021-03-04 15:00:00,58.78,58.8,58.53,58.54,602392.0,51.2264,51.2438,51.0085,51.0172,602392.0
2021-03-04 15:10:00,58.54,58.61,58.42,58.56,543104.0,51.0172,51.0782,50.9127,51.0347,543104.0
2021-03-04 15:20:00,58.56,58.62,58.4,58.59,546377.0,51.0347,51.087,50.8952,51.0608,546377.0
2021-03-04 15:30:00,58.58,58.83,58.55,58.71,518485.0,51.0521,51.27,51.0259,51.1654,518485.0
2021-03-04 15:40:00,58.71,58.73,58.57,58.72,1022748.0,51.1654,51.1828,51.0434,51.1741,1022748.0
2021-03-04 15:50:00,58.73,58.9,58.61,58.73,2197220.0,51.1828,51.331,51.0782,51.1828,2197220.0
2021-03-05 09:30:00,58.97,59.04,58.79,58.83,461378.0,51.392,51.453,51.2351,51.27,461378.0
2021-03-05 09:40:00,58.84,58.92,58.5,58.52,496992.0,51.2787,51.3484,50.9824,50.9998,496992.0
2021-03-05 09:50:00,58.52,58.67,58.45,58.64,448761.0,50.9998,51.1305,50.9388,51.1044,448761.0
2021-03-05 10:00:00,58.64,58.93,58.62,58.9,543227.0,51.1044,51.3571,51.087,51.331,543227.0
2021-03-05 10:10:00,58.89,59.02,58.87,58.94,521695.0,51.3223,51.4356,51.3048,51.3658,521695.0
2021-03-05 10:20:00,58.94,58.96,58.68,58.71,397354.0,51.3658,51.3833,51.1392,51.1654,397354.0
2021-03-05 10:30:00,58.71,58.95,58.67,58.9,415555.0,51.1654,51.3745,51.1305,51.331,415555.0
2021-03-05 10:40:00,58.89,58.97,58.73,58.75,412683.0,51.3223,51.392,51.1828,51.2002,412683.0
2021-03-05 10:50:00,58.75,58.83,58.62,58.83,424240.0,51.2002,51.27,51.087,51.27,424240.0
2021-03-05 11:00:00,58.83,58.9,58.69,58.85,370647.0,51.27,51.331,51.148,51.2874,370647.0
2021-03-05 11:10:00,58.85,58.98,58.84,58.96,473996.0,51.2874,51.4007,51.2787,51.3833,473996.0
2021-03-05 11:20:00,58.95,59.0,58.87,58.89,364280.0,51.3745,51.4181,51.3048,51.3223,364280.0
2021-03-05 11:30:00,58.88,58.97,58.63,58.65,597343.0,51.3135,51.392,51.0957,51.1131,597343.0
2021-03-05 11:40:00,58.65,58.82,58.54,58.82,438131.0,51.1131,51.2613,51.0172,51.2613,438131.0
2021-03-05 11:50:00,58.82,59.02,58.76,59.01,400762.0,51.2613,51.4356,51.209,51.4268,400762.0
2021-03-05 12:00:00,59.0,59.15,59.0,59.08,535726.0,51.4181,51.5488,51.4181,51.4878,535726.0
2021-03-05 12:10:00,59.08,59.1,58.96,58.98,303992.0,51.4878,51.5053,51.3833,51.4007,303992.0
2021-03-05 12:20:00,58.98,59.11,58.96,59.08,397053.0,51.4007,51.514,51.3833,51.4878,397053.0
2021-03-05 12:30:00,59.08,59.09,58.88,58.89,242599.0,51.4878,51.4966,51.3135,51.3223,242599.0
2021-03-05 12:40:00,58.89,58.94,58.8,58.92,329709.0,51.3223,51.3658,51.2438,51.3484,329709.0
2021-03-05 12:50:00,58.92,58.97,58.82,58.93,268015.0,51.3484,51.392,51.2613,51.3571,268015.0
2021-03-05 13:00:00,58.93,59.06,58.87,59.03,283967.0,51.3571,51.4704,51.3048,51.4443,283967.0
2021-03-05 13:10:00,59.03,59.07,58.94,58.98,194198.0,51.4443,51.4791,51.3658,51.4007,194198.0
2021-03-05 13:20:00,58.98,59.05,58.94,58.96,262280.0,51.4007,51.4617,51.3658,51.3833,262280.0
2021-03-05 13:30:00,58.96,59.01,58.91,58.92,217639.0,51.3833,51.4268,51.3397,51.3484,217639.0
2021-03-05 13:40:00,58.92,59.08,58.91,59.03,236220.0,51.3484,51.4878,51.3397,51.4443,236220.0
2021-03-05 13:50:00,59.03,59.19,59.02,59.14,205763.0,51.4443,51.5837,51.4356,51.5401,205763.0
2021-03-05 14:00:00,59.14,59.18,58.99,59.05,247819.0,51.5401,51.575,51.4094,51.4617,247819.0
2021-03-05 14:10:00,59.05,59.2,59.04,59.18,202714.0,51.4617,51.5924,51.453,51.575,202714.0
2021-03-05 14:20:00,59.18,59.36,59.16,59.35,292473.0,51.575,51.7319,51.5576,51.7231,292473.0
2021-03-05 14:30:00,59.35,59.41,59.31,59.37,247736.0,51.7231,51.7754,51.6883,51.7406,247736.0
2021-03-05 14:40:00,59.37,59.41,59.31,59.36,356950.0,51.7406,51.7754,51.6883,51.7319,356950.0
2021-03-05 14:50:00,59.36,59.47,59.34,59.37,284978.0,51.7319,51.8277,51.7144,51.7406,284978.0
2021-03-05 15:00:00,59.38,59.51,59.37,59.46,314513.0,51.7493,51.8626,51.7406,51.819,314513.0
2021-03-05 15:10:00,59.45,59.5,59.41,59.48,364200.0,51.8103,51.8539,51.7754,51.8364,364200.0
2021-03-05 15:20:00,59.48,59.58,59.46,59.57,328520.0,51.8364,51.9236,51.819,51.9149,328520.0
2021-03-05 15:30:00,59.57,59.73,59.51,59.72,464331.0,51.9149,52.0543,51.8626,52.0456,464331.0
2021-03-05 15:40:00,59.72,59.9,59.68,59.9,677814.0,52.0456,52.2025,52.0107,52.2025,677814.0
2021-03-05 15:50:00,59.9,59.96,59.66,59.69,1828659.0,52.2025,52.2548,51.9933,52.0195,1828659.0
2021-03-08 09:30:00,59.85,60.07,59.69,60.07,453292.0,52.1589,52.3506,52.0195,52.3506,453292.0
2021-03-08 09:40:00,60.08,60.17,59.92,60.14,507822.0,52.3593,52.4378,52.2199,52.4116,507822.0
2021-03-08 09:50:00,60.15,60.28,60.04,60.04,505296.0,52.4203,52.5336,52.3245,52.3245,505296.0
2021-03-08 10:00:00,60.05,60.39,60.04,60.38,419964.0,52.3332,52.6295,52.3245,52.6208,419964.0
2021-03-08 10:10:00,60.38,60.52,60.29,60.29,767537.0,52.6208,52.7428,52.5423,52.5423,767537.0
2021-03-08 10:20:00,60.3,60.41,60.22,60.39,641025.0,52.5511,52.6469,52.4813,52.6295,641025.0
2021-03-08 10:30:00,60.4,60.41,60.24,60.24,638989.0,52.6382,52.6469,52.4988,52.4988,638989.0
2021-03-08 10:40:00,60.25,60.28,60.13,60.23,341191.0,52.5075,52.5336,52.4029,52.4901,341191.0
2021-03-08 10:50:00,60.22,60.25,60.08,60.1,330583.0,52.4813,52.5075,52.3593,52.3768,330583.0
2021-03-08 11:00:00,60.09,60.29,60.09,60.29,322536.0,52.3681,52.5423,52.3681,52.5423,322536.0
2021-03-08 11:10:00,60.29,60.36,60.26,60.36,263459.0,52.5423,52.6034,52.5162,52.6034,263459.0
2021-03-08 11:20:00,60.35,60.46,60.33,60.43,724469.0,52.5946,52.6905,52.5772,52.6644,724469.0
2021-03-08 11:30:00,60.43,60.48,60.34,60.37,386254.0,52.6644,52.7079,52.5859,52.6121,386254.0
2021-03-08 11:40:00,60.38,60.48,60.38,60.45,205741.0,52.6208,52.7079,52.6208,52.6818,205741.0
2021-03-08 11:50:00,60.45,60.49,60.39,60.4,217512.0,52.6818,52.7166,52.6295,52.6382,217512.0
2021-03-08 12:00:00,60.4,60.52,60.4,60.52,333607.0,52.6382,52.7428,52.6382,52.7428,333607.0
2021-03-08 12:10:00,60.51,60.74,60.51,60.65,792667.0,52.7341,52.9345,52.7341,52.8561,792667.0
2021-03-08 12:20:00,60.65,60.71,60.62,60.7,306677.0,52.8561,52.9084,52.8299,52.8997,306677.0
2021-03-08 12:30:00,60.69,60.73,60.63,60.65,547313.0,52.8909,52.9258,52.8387,52.8561,547313.0
2021-03-08 12:40:00,60.65,60.72,60.58,60.68,263450.0,52.8561,52.9171,52.7951,52.8822,263450.0
2021-03-08 12:50:00,60.67,60.74,60.65,60.69,213481.0,52.8735,52.9345,52.8561,52.8909,213481.0
2021-03-08 13:00:00,60.7,60.76,60.64,60.74,198605.0,52.8997,52.952,52.8474,52.9345,198605.0
2021-03-08 13:10:00,60.74,60.85,60.69,60.81,246254.0,52.9345,53.0304,52.8909,52.9955,246254.0
2021-03-08 13:20:00,60.82,60.84,60.77,60.8,174648.0,53.0042,53.0217,52.9607,52.9868,174648.0
2021-03-08 13:30:00,60.8,60.86,60.79,60.85,216057.0,52.9868,53.0391,52.9781,53.0304,216057.0
2021-03-08 13:40:00,60.85,60.94,60.82,60.86,336854.0,53.0304,53.1088,53.0042,53.0391,336854.0
2021-03-08 13:50:00,60.86,60.87,60.65,60.65,320539.0,53.0391,53.0478,52.8561,52.8561,320539.0
2021-03-08 14:00:00,60.65,60.8,60.64,60.79,350810.0,52.8561,52.9868,52.8474,52.9781,350810.0
2021-03-08 14:10:00,60.8,61.05,60.77,60.99,493995.0,52.9868,53.2047,52.9607,53.1524,493995.0
2021-03-08 14:20:00,60.99,61.0,60.87,60.93,198544.0,53.1524,53.1611,53.0478,53.1001,198544.0
2021-03-08 14:30:00,60.94,60.94,60.87,60.93,191354.0,53.1088,53.1088,53.0478,53.1001,191354.0
2021-03-08 14:40:00,60.93,60.93,60.6,60.62,311236.0,53.1001,53.1001,52.8125,52.8299,311236.0
2021-03-08 14:50:00,60.62,60.86,60.61,60.83,412199.0,52.8299,53.0391,52.8212,53.013,412199.0
2021-03-08 15:00:00,60.82,60.85,60.64,60.7,460043.0,53.0042,53.0304,52.8474,52.8997,460043.0
2021-03-08 15:10:00,60.71,60.72,60.55,60.57,413005.0,52.9084,52.9171,52.7689,52.7864,413005.0
2021-03-08 15:20:00,60.57,60.69,60.55,60.64,309038.0,52.7864,52.8909,52.7689,52.8474,309038.0
2021-03-08 15:30:00,60.64,60.73,60.57,60.69,466144.0,52.8474,52.9258,52.7864,52.8909,466144.0
2021-03-08 15:40:00,60.69,60.8,60.67,60.67,648110.0,52.8909,52.9868,52.8735,52.8735,648110.0
2021-03-08 15:50:00,60.68,60.71,60.5,60.51,2243959.0,52.8822,52.9084,52.7254,52.7341,2243959.0
2021-03-09 09:30:00,60.87,61.13,60.76,61.05,1126959.0,53.0478,53.2744,52.952,53.2047,1126959.0
2021-03-09 09:40:00,61.06,61.36,60.96,61.15,468319.0,53.2134,53.4748,53.1262,53.2918,468319.0
2021-03-09 09:50:00,61.14,61.33,61.11,61.2,314096.0,53.2831,53.4487,53.257,53.3354,314096.0
2021-03-09 10:00:00,61.2,61.38,61.16,61.27,320654.0,53.3354,53.4923,53.3005,53.3964,320654.0
2021-03-09 10:10:00,61.27,61.41,61.17,61.41,288356.0,53.3964,53.5184,53.3093,53.5184,288356.0
2021-03-09 10:20:00,61.4,61.41,61.27,61.34,228312.0,53.5097,53.5184,53.3964,53.4574,228312.0
2021-03-09 10:30:00,61.33,61.42,61.23,61.3,382894.0,53.4487,53.5271,53.3616,53.4226,382894.0
2021-03-09 10:40:00,61.3,61.36,61.22,61.31,255880.0,53.4226,53.4748,53.3528,53.4313,255880.0
2021-03-09 10:50:00,61.32,61.32,61.16,61.25,182407.0,53.44,53.44,53.3005,53.379,182407.0
2021-03-09 11:00:00,61.25,61.35,61.23,61.3,172093.0,53.379,53.4661,53.3616,53.4226,172093.0
2021-03-09 11:10:00,61.3,61.34,61.25,61.27,248960.0,53.4226,53.4574,53.379,53.3964,248960.0
2021-03-09 11:20:00,61.27,61.3,61.24,61.27,113802.0,53.3964,53.4226,53.3703,53.3964,113802.0
2021-03-09 11:30:00,61.27,61.3,61.17,61.24,133107.0,53.3964,53.4226,53.3093,53.3703,133107.0
2021-03-09 11:40:00,61.24,61.27,61.13,61.16,123554.0,53.3703,53.3964,53.2744,53.3005,123554.0
2021-03-09 11:50:00,61.15,61.23,61.08,61.23,176500.0,53.2918,53.3616,53.2308,53.3616,176500.0
2021-03-09 12:00:00,61.23,61.28,61.16,61.21,108532.0,53.3616,53.4051,53.3005,53.3441,108532.0
2021-03-09 12:10:00,61.22,61.38,61.22,61.38,182133.0,53.3528,53.4923,53.3528,53.4923,182133.0
2021-03-09 12:20:00,61.39,61.49,61.37,61.48,191525.0,53.501,53.5881,53.4836,53.5794,191525.0
2021-03-09 12:30:00,61.48,61.51,61.44,61.48,164784.0,53.5794,53.6056,53.5446,53.5794,164784.0
2021-03-09 12:40:00,61.48,61.52,61.42,61.42,138506.0,53.5794,53.6143,53.5271,53.5271,138506.0
2021-03-09 12:50:00,61.42,61.43,61.37,61.42,123703.0,53.5271,53.5359,53.4836,53.5271,123703.0
2021-03-09 13:00:00,61.43,61.47,61.4,61.42,190926.0,53.5359,53.5707,53.5097,53.5271,190926.0
2021-03-09 13:10:00,61.41,61.45,61.35,61.35,180116.0,53.5184,53.5533,53.4661,53.4661,180116.0
2021-03-09 13:20:00,61.35,61.42,61.29,61.42,122970.0,53.4661,53.5271,53.4138,53.5271,122970.0
2021-03-09 13:30:00,61.42,61.42,61.31,61.34,210026.0,53.5271,53.5271,53.4313,53.4574,210026.0
2021-03-09 13:40:00,61.33,61.41,61.31,61.37,135349.0,53.4487,53.5184,53.4313,53.4836,135349.0
2021-03-09 13:50:00,61.37,61.38,61.33,61.36,142051.0,53.4836,53.4923,53.4487,53.4748,142051.0
2021-03-09 14:00:00,61.36,61.41,61.35,61.37,162384.0,53.4748,53.5184,53.4661,53.4836,162384.0
2021-03-09 14:10:00,61.38,61.4,61.31,61.33,142487.0,53.4923,53.5097,53.4313,53.4487,142487.0
2021-03-09 14:20:00,61.33,61.36,61.28,61.3,144870.0,53.4487,53.4748,53.4051,53.4226,144870.0
2021-03-09 14:30:00,61.31,61.45,61.27,61.43,188405.0,53.4313,53.5533,53.3964,53.5359,188405.0
2021-03-09 14:40:00,61.43,61.43,61.31,61.34,186007.0,53.5359,53.5359,53.4313,53.4574,186007.0
2021-03-09 14:50:00,61.34,61.38,61.27,61.3,140750.0,53.4574,53.4923,53.3964,53.4226,140750.0
2021-03-09 15:00:00,61.29,61.36,61.24,61.33,150016.0,53.4138,53.4748,53.3703,53.4487,150016.0
2021-03-09 15:10:00,61.33,61.33,61.22,61.25,150265.0,53.4487,53.4487,53.3528,53.379,150265.0
2021-03-09 15:20:00,61.25,61.31,61.21,61.3,261088.0,53.379,53.4313,53.3441,53.4226,261088.0
2021-03-09 15:30:00,61.3,61.35,61.24,61.33,328225.0,53.4226,53.4661,53.3703,53.4487,328225.0
2021-03-09 15:40:00,61.33,61.37,61.27,61.28,412905.0,53.4487,53.4836,53.3964,53.4051,412905.0
2021-03-09 15:50:00,61.28,61.45,61.25,61.31,1553543.0,53.4051,53.5533,53.379,53.4313,1553543.0
2021-03-10 09:30:00,61.3,61.54,61.13,61.29,900669.0,53.4226,53.6317,53.2744,53.4138,900669.0
2021-03-10 09:40:00,61.29,61.53,61.29,61.53,475849.0,53.4138,53.623,53.4138,53.623,475849.0
2021-03-10 09:50:00,61.53,61.78,61.48,61.76,436880.0,53.623,53.8409,53.5794,53.8234,436880.0
2021-03-10 10:00:00,61.77,61.86,61.62,61.67,397822.0,53.8322,53.9106,53.7014,53.745,397822.0
2021-03-10 10:10:00,61.66,61.67,61.45,61.46,250607.0,53.7363,53.745,53.5533,53.562,250607.0
2021-03-10 10:20:00,61.47,61.72,61.45,61.71,553697.0,53.5707,53.7886,53.5533,53.7799,553697.0
2021-03-10 10:30:00,61.7,61.73,61.56,61.72,389660.0,53.7712,53.7973,53.6491,53.7886,389660.0
2021-03-10 10:40:00,61.73,61.9,61.72,61.86,479930.0,53.7973,53.9455,53.7886,53.9106,479930.0
2021-03-10 10:50:00,61.87,61.9,61.75,61.8,374859.0,53.9193,53.9455,53.8147,53.8583,374859.0
2021-03-10 11:00:00,61.79,61.8,61.59,61.63,359541.0,53.8496,53.8583,53.6753,53.7102,359541.0
2021-03-10 11:10:00,61.64,61.73,61.56,61.68,318708.0,53.7189,53.7973,53.6491,53.7537,318708.0
2021-03-10 11:20:00,61.68,61.75,61.64,61.69,311882.0,53.7537,53.8147,53.7189,53.7624,311882.0
2021-03-10 11:30:00,61.69,61.73,61.61,61.67,242477.0,53.7624,53.7973,53.6927,53.745,242477.0
2021-03-10 11:40:00,61.68,61.71,61.6,61.61,197589.0,53.7537,53.7799,53.684,53.6927,197589.0
2021-03-10 11:50:00,61.62,61.67,61.55,61.55,182683.0,53.7014,53.745,53.6404,53.6404,182683.0
2021-03-10 12:00:00,61.56,61.66,61.51,61.63,218659.0,53.6491,53.7363,53.6056,53.7102,218659.0
2021-03-10 12:10:00,61.63,61.7,61.59,61.62,152597.0,53.7102,53.7712,53.6753,53.7014,152597.0
2021-03-10 12:20:00,61.62,61.8,61.61,61.78,335746.0,53.7014,53.8583,53.6927,53.8409,335746.0
2021-03-10 12:30:00,61.78,61.83,61.7,61.82,481854.0,53.8409,53.8844,53.7712,53.8757,481854.0
2021-03-10 12:40:00,61.82,61.84,61.72,61.76,364528.0,53.8757,53.8932,53.7886,53.8234,364528.0
2021-03-10 12:50:00,61.76,61.76,61.67,61.69,272091.0,53.8234,53.8234,53.745,53.7624,272091.0
2021-03-10 13:00:00,61.7,61.83,61.63,61.82,518831.0,53.7712,53.8844,53.7102,53.8757,518831.0
2021-03-10 13:10:00,61.82,61.88,61.74,61.78,225901.0,53.8757,53.928,53.806,53.8409,225901.0
2021-03-10 13:20:00,61.77,61.87,61.75,61.76,331835.0,53.8322,53.9193,53.8147,53.8234,331835.0
2021-03-10 13:30:00,61.76,61.84,61.75,61.84,164474.0,53.8234,53.8932,53.8147,53.8932,164474.0
2021-03-10 13:40:00,61.84,61.91,61.8,61.89,223686.0,53.8932,53.9542,53.8583,53.9367,223686.0
2021-03-10 13:50:00,61.89,61.93,61.86,61.89,151932.0,53.9367,53.9716,53.9106,53.9367,151932.0
2021-03-10 14:00:00,61.88,61.88,61.77,61.83,146606.0,53.928,53.928,53.8322,53.8844,146606.0
2021-03-10 14:10:00,61.83,61.85,61.77,61.83,127600.0,53.8844,53.9019,53.8322,53.8844,127600.0
2021-03-10 14:20:00,61.83,61.87,61.77,61.78,248241.0,53.8844,53.9193,53.8322,53.8409,248241.0
2021-03-10 14:30:00,61.78,61.86,61.77,61.85,156247.0,53.8409,53.9106,53.8322,53.9019,156247.0
2021-03-10 14:40:00,61.85,61.9,61.78,61.86,175217.0,53.9019,53.9455,53.8409,53.9106,175217.0
2021-03-10 14:50:00,61.87,61.88,61.77,61.82,208924.0,53.9193,53.928,53.8322,53.8757,208924.0
2021-03-10 15:00:00,61.81,61.84,61.77,61.81,296454.0,53.867,53.8932,53.8322,53.867,296454.0
2021-03-10 15:10:00,61.82,61.84,61.78,61.8,222524.0,53.8757,53.8932,53.8409,53.8583,222524.0
2021-03-10 15:20:00,61.81,61.87,61.8,61.82,256469.0,53.867,53.9193,53.8583,53.8757,256469.0
2021-03-10 15:30:00,61.82,61.91,61.69,61.73,322980.0,53.8757,53.9542,53.7624,53.7973,322980.0
2021-03-10 15:40:00,61.72,61.73,61.6,61.69,522076.0,53.7886,53.7973,53.684,53.7624,522076.0
2021-03-10 15:50:00,61.69,61.76,61.67,61.74,774448.0,53.7624,53.8234,53.745,53.806,774448.0
2021-03-11 09:30:00,61.63,61.76,61.56,61.62,400080.0,53.7102,53.8234,53.6491,53.7014,400080.0
2021-03-11 09:40:00,61.61,61.91,61.59,61.83,277074.0,53.6927,53.9542,53.6753,53.8844,277074.0
2021-03-11 09:50:00,61.82,62.0,61.8,61.97,203041.0,53.8757,54.0326,53.8583,54.0065,203041.0
2021-03-11 10:00:00,61.97,62.01,61.83,61.83,262379.0,54.0065,54.0413,53.8844,53.8844,262379.0
2021-03-11 10:10:00,61.82,61.95,61.77,61.91,275591.0,53.8757,53.989,53.8322,53.9542,275591.0
2021-03-11 10:20:00,61.92,61.95,61.74,61.82,178101.0,53.9629,53.989,53.806,53.8757,178101.0
2021-03-11 10:30:00,61.81,61.81,61.68,61.74,240838.0,53.867,53.867,53.7537,53.806,240838.0
2021-03-11 10:40:00,61.75,61.77,61.67,61.74,148874.0,53.8147,53.8322,53.745,53.806,148874.0
2021-03-11 10:50:00,61.75,61.91,61.74,61.86,151549.0,53.8147,53.9542,53.806,53.9106,151549.0
2021-03-11 11:00:00,61.85,61.97,61.85,61.92,139235.0,53.9019,54.0065,53.9019,53.9629,139235.0
2021-03-11 11:10:00,61.93,62.02,61.88,62.0,134333.0,53.9716,54.05,53.928,54.0326,134333.0
2021-03-11 11:20:00,61.98,62.05,61.92,62.03,141748.0,54.0152,54.0762,53.9629,54.0587,141748.0
2021-03-11 11:30:00,62.04,62.07,62.0,62.07,82441.0,54.0675,54.0936,54.0326,54.0936,82441.0
2021-03-11 11:40:00,62.07,62.12,62.01,62.1,110076.0,54.0936,54.1372,54.0413,54.1198,110076.0
2021-03-11 11:50:00,62.1,62.12,62.03,62.05,142903.0,54.1198,54.1372,54.0587,54.0762,142903.0
2021-03-11 12:00:00,62.06,62.21,62.04,62.21,121143.0,54.0849,54.2156,54.0675,54.2156,121143.0
2021-03-11 12:10:00,62.2,62.21,62.08,62.09,150473.0,54.2069,54.2156,54.1023,54.111,150473.0
2021-03-11 12:20:00,62.09,62.15,62.04,62.08,112593.0,54.111,54.1633,54.0675,54.1023,112593.0
2021-03-11 12:30:00,62.08,62.2,62.08,62.13,86728.0,54.1023,54.2069,54.1023,54.1459,86728.0
2021-03-11 12:40:00,62.13,62.2,62.11,62.14,105578.0,54.1459,54.2069,54.1285,54.1546,105578.0
2021-03-11 12:50:00,62.14,62.23,62.13,62.22,103558.0,54.1546,54.233,54.1459,54.2243,103558.0
2021-03-11 13:00:00,62.23,62.36,62.21,62.28,195296.0,54.233,54.3463,54.2156,54.2766,195296.0
2021-03-11 13:10:00,62.28,62.33,62.19,62.2,95348.0,54.2766,54.3202,54.1982,54.2069,95348.0
2021-03-11 13:20:00,62.21,62.23,62.15,62.16,81884.0,54.2156,54.233,54.1633,54.172,81884.0
2021-03-11 13:30:00,62.17,62.2,62.11,62.17,102514.0,54.1808,54.2069,54.1285,54.1808,102514.0
2021-03-11 13:40:00,62.17,62.27,62.16,62.23,78346.0,54.1808,54.2679,54.172,54.233,78346.0
2021-03-11 13:50:00,62.23,62.31,62.21,62.22,198875.0,54.233,54.3028,54.2156,54.2243,198875.0
2021-03-11 14:00:00,62.21,62.29,62.18,62.22,160905.0,54.2156,54.2853,54.1895,54.2243,160905.0
2021-03-11 14:10:00,62.22,62.25,62.13,62.16,133746.0,54.2243,54.2505,54.1459,54.172,133746.0
2021-03-11 14:20:00,62.16,62.22,62.15,62.17,156962.0,54.172,54.2243,54.1633,54.1808,156962.0
2021-03-11 14:30:00,62.17,62.2,62.11,62.13,140936.0,54.1808,54.2069,54.1285,54.1459,140936.0
2021-03-11 14:40:00,62.13,62.14,62.04,62.05,119860.0,54.1459,54.1546,54.0675,54.0762,119860.0
2021-03-11 14:50:00,62.05,62.06,61.92,61.95,176712.0,54.0762,54.0849,53.9629,53.989,176712.0
2021-03-11 15:00:00,61.95,61.98,61.85,61.88,201284.0,53.989,54.0152,53.9019,53.928,201284.0
2021-03-11 15:10:00,61.88,61.88,61.8,61.87,168341.0,53.928,53.928,53.8583,53.9193,168341.0
2021-03-11 15:20:00,61.87,61.89,61.79,61.82,199597.0,53.9193,53.9367,53.8496,53.8757,199597.0
2021-03-11 15:30:00,61.82,61.82,61.64,61.66,491472.0,53.8757,53.8757,53.7189,53.7363,491472.0
2021-03-11 15:40:00,61.67,61.73,61.63,61.64,465630.0,53.745,53.7973,53.7102,53.7189,465630.0
2021-03-11 15:50:00,61.65,61.72,61.55,61.56,1028980.0,53.7276,53.7886,53.6404,53.6491,1028980.0
2021-03-12 09:30:00,61.85,61.93,61.56,61.69,694636.0,53.9019,53.9716,53.6491,53.7624,694636.0
2021-03-12 09:40:00,61.69,61.83,61.63,61.82,402774.0,53.7624,53.8844,53.7102,53.8757,402774.0
2021-03-12 09:50:00,61.81,61.91,61.7,61.78,344771.0,53.867,53.9542,53.7712,53.8409,344771.0
2021-03-12 10:00:00,61.78,61.86,61.72,61.72,192383.0,53.8409,53.9106,53.7886,53.7886,192383.0
2021-03-12 10:10:00,61.72,61.78,61.66,61.75,307785.0,53.7886,53.8409,53.7363,53.8147,307785.0
2021-03-12 10:20:00,61.76,61.9,61.68,61.85,302344.0,53.8234,53.9455,53.7537,53.9019,302344.0
2021-03-12 10:30:00,61.84,61.95,61.76,61.94,243437.0,53.8932,53.989,53.8234,53.9803,243437.0
2021-03-12 10:40:00,61.93,62.07,61.93,61.99,312346.0,53.9716,54.0936,53.9716,54.0239,312346.0
2021-03-12 10:50:00,61.99,62.16,61.97,62.09,263683.0,54.0239,54.172,54.0065,54.111,263683.0
2021-03-12 11:00:00,62.1,62.11,61.92,61.94,248475.0,54.1198,54.1285,53.9629,53.9803,248475.0
2021-03-12 11:10:00,61.95,61.99,61.85,61.86,216165.0,53.989,54.0239,53.9019,53.9106,216165.0
2021-03-12 11:20:00,61.86,61.95,61.85,61.95,164899.0,53.9106,53.989,53.9019,53.989,164899.0
2021-03-12 11:30:00,61.94,62.06,61.92,61.98,181364.0,53.9803,54.0849,53.9629,54.0152,181364.0
2021-03-12 11:40:00,61.98,62.13,61.97,62.11,170077.0,54.0152,54.1459,54.0065,54.1285,170077.0
2021-03-12 11:50:00,62.11,62.15,62.06,62.14,163593.0,54.1285,54.1633,54.0849,54.1546,163593.0
2021-03-12 12:00:00,62.13,62.13,62.0,62.08,174929.0,54.1459,54.1459,54.0326,54.1023,174929.0
2021-03-12 12:10:00,62.08,62.12,62.04,62.06,339289.0,54.1023,54.1372,54.0675,54.0849,339289.0
2021-03-12 12:20:00,62.06,62.14,62.01,62.13,98954.0,54.0849,54.1546,54.0413,54.1459,98954.0
2021-03-12 12:30:00,62.14,62.18,62.11,62.13,274933.0,54.1546,54.1895,54.1285,54.1459,274933.0
2021-03-12 12:40:00,62.13,62.19,62.12,62.18,165573.0,54.1459,54.1982,54.1372,54.1895,165573.0
2021-03-12 12:50:00,62.17,62.23,62.14,62.2,136733.0,54.1808,54.233,54.1546,54.2069,136733.0
2021-03-12 13:00:00,62.2,62.27,62.17,62.26,104723.0,54.2069,54.2679,54.1808,54.2592,104723.0
2021-03-12 13:10:00,62.25,62.38,62.24,62.36,125228.0,54.2505,54.3638,54.2418,54.3463,125228.0
2021-03-12 13:20:00,62.36,62.36,62.26,62.32,77461.0,54.3463,54.3463,54.2592,54.3115,77461.0
2021-03-12 13:30:00,62.31,62.33,62.26,62.31,68973.0,54.3028,54.3202,54.2592,54.3028,68973.0
2021-03-12 13:40:00,62.31,62.45,62.3,62.45,159632.0,54.3028,54.4248,54.2941,54.4248,159632.0
2021-03-12 13:50:00,62.45,62.49,62.42,62.45,143046.0,54.4248,54.4596,54.3986,54.4248,143046.0
2021-03-12 14:00:00,62.45,62.48,62.43,62.46,149260.0,54.4248,54.4509,54.4073,54.4335,149260.0
2021-03-12 14:10:00,62.46,62.51,62.44,62.51,81643.0,54.4335,54.4771,54.4161,54.4771,81643.0
2021-03-12 14:20:00,62.51,62.54,62.46,62.47,98892.0,54.4771,54.5032,54.4335,54.4422,98892.0
2021-03-12 14:30:00,62.47,62.5,62.44,62.45,130817.0,54.4422,54.4683,54.4161,54.4248,130817.0
2021-03-12 14:40:00,62.45,62.54,62.42,62.53,202852.0,54.4248,54.5032,54.3986,54.4945,202852.0
2021-03-12 14:50:00,62.52,62.59,62.48,62.59,443879.0,54.4858,54.5468,54.4509,54.5468,443879.0
2021-03-12 15:00:00,62.59,62.6,62.45,62.46,121663.0,54.5468,54.5555,54.4248,54.4335,121663.0
2021-03-12 15:10:00,62.46,62.47,62.4,62.43,158090.0,54.4335,54.4422,54.3812,54.4073,158090.0
2021-03-12 15:20:00,62.44,62.47,62.36,62.43,162074.0,54.4161,54.4422,54.3463,54.4073,162074.0
2021-03-12 15:30:00,62.43,62.45,62.39,62.42,219310.0,54.4073,54.4248,54.3725,54.3986,219310.0
2021-03-12 15:40:00,62.42,62.42,62.29,62.34,501124.0,54.3986,54.3986,54.2853,54.3289,501124.0
2021-03-12 15:50:00,62.33,62.45,62.32,62.38,921994.0,54.3202,54.4248,54.3115,54.3638,921994.0
2021-03-15 09:30:00,62.5,62.91,62.5,62.85,527045.0,54.4683,54.8257,54.4683,54.7734,527045.0
2021-03-15 09:40:00,62.84,63.03,62.81,62.93,352355.0,54.7647,54.9302,54.7385,54.8431,352355.0
2021-03-15 09:50:00,62.93,63.08,62.84,62.87,364946.0,54.8431,54.9738,54.7647,54.7908,364946.0
2021-03-15 10:00:00,62.87,62.89,62.72,62.82,246734.0,54.7908,54.8082,54.6601,54.7472,246734.0
2021-03-15 10:10:00,62.82,62.95,62.79,62.83,278080.0,54.7472,54.8605,54.7211,54.7559,278080.0
2021-03-15 10:20:00,62.83,62.83,62.55,62.63,165239.0,54.7559,54.7559,54.5119,54.5816,165239.0
2021-03-15 10:30:00,62.62,62.77,62.51,62.74,207711.0,54.5729,54.7037,54.4771,54.6775,207711.0
2021-03-15 10:40:00,62.73,62.87,62.72,62.85,170280.0,54.6688,54.7908,54.6601,54.7734,170280.0
2021-03-15 10:50:00,62.85,62.93,62.82,62.83,200773.0,54.7734,54.8431,54.7472,54.7559,200773.0
2021-03-15 11:00:00,62.82,62.98,62.81,62.96,167052.0,54.7472,54.8867,54.7385,54.8692,167052.0
2021-03-15 11:10:00,62.97,63.0,62.88,62.91,235736.0,54.878,54.9041,54.7995,54.8257,235736.0
2021-03-15 11:20:00,62.9,63.02,62.89,62.9,256573.0,54.8169,54.9215,54.8082,54.8169,256573.0
2021-03-15 11:30:00,62.9,62.93,62.76,62.8,211951.0,54.8169,54.8431,54.6949,54.7298,211951.0
2021-03-15 11:40:00,62.79,62.91,62.76,62.87,143510.0,54.7211,54.8257,54.6949,54.7908,143510.0
2021-03-15 11:50:00,62.88,62.97,62.87,62.91,197473.0,54.7995,54.878,54.7908,54.8257,197473.0
2021-03-15 12:00:00,62.91,62.97,62.87,62.97,110030.0,54.8257,54.878,54.7908,54.878,110030.0
2021-03-15 12:10:00,62.97,63.01,62.94,63.01,187175.0,54.878,54.9128,54.8518,54.9128,187175.0
2021-03-15 12:20:00,63.01,63.1,62.98,63.07,177724.0,54.9128,54.9912,54.8867,54.9651,177724.0
2021-03-15 12:30:00,63.07,63.15,63.05,63.13,315829.0,54.9651,55.0348,54.9477,55.0174,315829.0
2021-03-15 12:40:00,63.14,63.18,63.11,63.18,228392.0,55.0261,55.061,55.0,55.061,228392.0
2021-03-15 12:50:00,63.18,63.2,63.14,63.19,198627.0,55.061,55.0784,55.0261,55.0697,198627.0
2021-03-15 13:00:00,63.19,63.2,63.15,63.2,243693.0,55.0697,55.0784,55.0348,55.0784,243693.0
2021-03-15 13:10:00,63.2,63.29,63.18,63.29,236554.0,55.0784,55.1568,55.061,55.1568,236554.0
2021-03-15 13:20:00,63.28,63.29,63.15,63.16,153458.0,55.1481,55.1568,55.0348,55.0435,153458.0
2021-03-15 13:30:00,63.16,63.26,63.14,63.25,189262.0,55.0435,55.1307,55.0261,55.122,189262.0
2021-03-15 13:40:00,63.25,63.31,63.24,63.3,121298.0,55.122,55.1743,55.1133,55.1655,121298.0
2021-03-15 13:50:00,63.3,63.36,63.29,63.34,131428.0,55.1655,55.2178,55.1568,55.2004,131428.0
2021-03-15 14:00:00,63.34,63.37,63.29,63.34,183343.0,55.2004,55.2265,55.1568,55.2004,183343.0
2021-03-15 14:10:00,63.34,63.36,63.3,63.31,162217.0,55.2004,55.2178,55.1655,55.1743,162217.0
2021-03-15 14:20:00,63.31,63.33,63.15,63.16,225417.0,55.1743,55.1917,55.0348,55.0435,225417.0
2021-03-15 14:30:00,63.16,63.19,63.11,63.18,312848.0,55.0435,55.0697,55.0,55.061,312848.0
2021-03-15 14:40:00,63.17,63.18,63.09,63.12,351294.0,55.0523,55.061,54.9825,55.0087,351294.0
2021-03-15 14:50:00,63.12,63.14,63.04,63.05,185417.0,55.0087,55.0261,54.939,54.9477,185417.0
2021-03-15 15:00:00,63.05,63.09,63.0,63.03,239544.0,54.9477,54.9825,54.9041,54.9302,239544.0
2021-03-15 15:10:00,63.03,63.07,62.96,62.98,326955.0,54.9302,54.9651,54.8692,54.8867,326955.0
2021-03-15 15:20:00,62.99,63.09,62.99,63.05,272131.0,54.8954,54.9825,54.8954,54.9477,272131.0
2021-03-15 15:30:00,63.05,63.06,62.87,62.98,536635.0,54.9477,54.9564,54.7908,54.8867,536635.0
2021-03-15 15:40:00,62.98,63.08,62.87,63.05,609844.0,54.8867,54.9738,54.7908,54.9477,609844.0
2021-03-15 15:50:00,63.06,63.25,63.05,63.22,1324008.0,54.9564,55.122,54.9477,55.0958,1324008.0
2021-03-16 09:30:00,63.06,63.12,62.89,63.07,573279.0,54.9564,55.0087,54.8082,54.9651,573279.0
2021-03-16 09:40:00,63.07,63.32,63.02,63.31,272345.0,54.9651,55.183,54.9215,55.1743,272345.0
2021-03-16 09:50:00,63.31,63.35,63.2,63.22,225814.0,55.1743,55.2091,55.0784,55.0958,225814.0
2021-03-16 10:00:00,63.22,63.23,63.09,63.17,211585.0,55.0958,55.1045,54.9825,55.0523,211585.0
2021-03-16 10:10:00,63.17,63.24,63.15,63.23,288799.0,55.0523,55.1133,55.0348,55.1045,288799.0
2021-03-16 10:20:00,63.22,63.27,63.15,63.26,171634.0,55.0958,55.1394,55.0348,55.1307,171634.0
2021-03-16 10:30:00,63.27,63.36,63.25,63.28,164518.0,55.1394,55.2178,55.122,55.1481,164518.0
2021-03-16 10:40:00,63.29,63.33,63.24,63.28,140242.0,55.1568,55.1917,55.1133,55.1481,140242.0
2021-03-16 10:50:00,63.28,63.28,63.19,63.24,205527.0,55.1481,55.1481,55.0697,55.1133,205527.0
2021-03-16 11:00:00,63.24,63.27,63.16,63.19,144933.0,55.1133,55.1394,55.0435,55.0697,144933.0
2021-03-16 11:10:00,63.19,63.34,63.17,63.32,640580.0,55.0697,55.2004,55.0523,55.183,640580.0
2021-03-16 11:20:00,63.32,63.45,63.23,63.38,400277.0,55.183,55.2963,55.1045,55.2353,400277.0
2021-03-16 11:30:00,63.38,63.42,63.31,63.33,215086.0,55.2353,55.2701,55.1743,55.1917,215086.0
2021-03-16 11:40:00,63.32,63.33,63.2,63.21,119516.0,55.183,55.1917,55.0784,55.0871,119516.0
2021-03-16 11:50:00,63.21,63.25,63.16,63.25,121550.0,55.0871,55.122,55.0435,55.122,121550.0
2021-03-16 12:00:00,63.24,63.29,63.2,63.26,158061.0,55.1133,55.1568,55.0784,55.1307,158061.0
2021-03-16 12:10:00,63.26,63.26,63.17,63.19,740509.0,55.1307,55.1307,55.0523,55.0697,740509.0
2021-03-16 12:20:00,63.19,63.42,63.18,63.36,242474.0,55.0697,55.2701,55.061,55.2178,242474.0
2021-03-16 12:30:00,63.36,63.38,63.31,63.33,136446.0,55.2178,55.2353,55.1743,55.1917,136446.0
2021-03-16 12:40:00,63.32,63.33,63.25,63.27,92377.0,55.183,55.1917,55.122,55.1394,92377.0
2021-03-16 12:50:00,63.28,63.33,63.22,63.33,94403.0,55.1481,55.1917,55.0958,55.1917,94403.0
2021-03-16 13:00:00,63.33,63.41,63.27,63.32,292406.0,55.1917,55.2614,55.1394,55.183,292406.0
2021-03-16 13:10:00,63.32,63.35,63.3,63.33,91802.0,55.183,55.2091,55.1655,55.1917,91802.0
2021-03-16 13:20:00,63.33,63.38,63.31,63.36,103582.0,55.1917,55.2353,55.1743,55.2178,103582.0
2021-03-16 13:30:00,63.37,63.38,63.19,63.2,254768.0,55.2265,55.2353,55.0697,55.0784,254768.0
2021-03-16 13:40:00,63.2,63.24,63.17,63.23,237362.0,55.0784,55.1133,55.0523,55.1045,237362.0
2021-03-16 13:50:00,63.23,63.3,63.21,63.24,174286.0,55.1045,55.1655,55.0871,55.1133,174286.0
2021-03-16 14:00:00,63.23,63.31,63.19,63.3,124642.0,55.1045,55.1743,55.0697,55.1655,124642.0
2021-03-16 14:10:00,63.3,63.32,63.2,63.22,270095.0,55.1655,55.183,55.0784,55.0958,270095.0
2021-03-16 14:20:00,63.22,63.32,63.22,63.29,619647.0,55.0958,55.183,55.0958,55.1568,619647.0
2021-03-16 14:30:00,63.3,63.33,63.21,63.29,237608.0,55.1655,55.1917,55.0871,55.1568,237608.0
2021-03-16 14:40:00,63.29,63.42,63.28,63.42,313505.0,55.1568,55.2701,55.1481,55.2701,313505.0
2021-03-16 14:50:00,63.42,63.43,63.35,63.36,170117.0,55.2701,55.2788,55.2091,55.2178,170117.0
2021-03-16 15:00:00,63.35,63.37,63.23,63.23,230946.0,55.2091,55.2265,55.1045,55.1045,230946.0
2021-03-16 15:10:00,63.23,63.29,63.21,63.28,212167.0,55.1045,55.1568,55.0871,55.1481,212167.0
2021-03-16 15:20:00,63.27,63.28,63.19,63.2,211389.0,55.1394,55.1481,55.0697,55.0784,211389.0
2021-03-16 15:30:00,63.2,63.33,63.16,63.32,299408.0,55.0784,55.1917,55.0435,55.183,299408.0
2021-03-16 15:40:00,63.31,63.38,63.26,63.27,533742.0,55.1743,55.2353,55.1307,55.1394,533742.0
2021-03-16 15:50:00,63.27,63.35,63.27,63.28,1031821.0,55.1394,55.2091,55.1394,55.1481,1031821.0
2021-03-17 09:30:00,63.24,63.25,62.84,62.96,314245.0,55.1133,55.122,54.7647,54.8692,314245.0
2021-03-17 09:40:00,62.96,63.09,62.89,63.03,360011.0,54.8692,54.9825,54.8082,54.9302,360011.0
2021-03-17 09:50:00,63.03,63.05,62.59,62.6,354541.0,54.9302,54.9477,54.5468,54.5555,354541.0
2021-03-17 10:00:00,62.6,62.72,62.48,62.72,349206.0,54.5555,54.6601,54.4509,54.6601,349206.0
2021-03-17 10:10:00,62.72,62.78,62.63,62.65,600168.0,54.6601,54.7124,54.5816,54.5991,600168.0
2021-03-17 10:20:00,62.65,62.8,62.6,62.79,170333.0,54.5991,54.7298,54.5555,54.7211,170333.0
2021-03-17 10:30:00,62.79,62.84,62.7,62.79,162727.0,54.7211,54.7647,54.6426,54.7211,162727.0
2021-03-17 10:40:00,62.79,62.9,62.71,62.75,177626.0,54.7211,54.8169,54.6514,54.6862,177626.0
2021-03-17 10:50:00,62.76,62.81,62.69,62.74,166186.0,54.6949,54.7385,54.6339,54.6775,166186.0
2021-03-17 11:00:00,62.73,62.87,62.68,62.69,146163.0,54.6688,54.7908,54.6252,54.6339,146163.0
2021-03-17 11:10:00,62.69,62.77,62.62,62.69,206942.0,54.6339,54.7037,54.5729,54.6339,206942.0
2021-03-17 11:20:00,62.69,62.73,62.63,62.66,147410.0,54.6339,54.6688,54.5816,54.6078,147410.0
2021-03-17 11:30:00,62.66,62.75,62.64,62.73,134708.0,54.6078,54.6862,54.5904,54.6688,134708.0
2021-03-17 11:40:00,62.72,62.77,62.65,62.69,234837.0,54.6601,54.7037,54.5991,54.6339,234837.0
2021-03-17 11:50:00,62.7,62.75,62.65,62.71,222608.0,54.6426,54.6862,54.5991,54.6514,222608.0
2021-03-17 12:00:00,62.7,62.75,62.67,62.72,119743.0,54.6426,54.6862,54.6165,54.6601,119743.0
2021-03-17 12:10:00,62.71,62.74,62.62,62.65,169012.0,54.6514,54.6775,54.5729,54.5991,169012.0
2021-03-17 12:20:00,62.64,62.67,62.59,62.6,135916.0,54.5904,54.6165,54.5468,54.5555,135916.0
2021-03-17 12:30:00,62.61,62.69,62.6,62.62,225581.0,54.5642,54.6339,54.5555,54.5729,225581.0
2021-03-17 12:40:00,62.61,62.66,62.58,62.61,144687.0,54.5642,54.6078,54.5381,54.5642,144687.0
2021-03-17 12:50:00,62.61,62.66,62.59,62.64,99759.0,54.5642,54.6078,54.5468,54.5904,99759.0
2021-03-17 13:00:00,62.64,62.66,62.54,62.56,84058.0,54.5904,54.6078,54.5032,54.5206,84058.0
2021-03-17 13:10:00,62.56,62.63,62.56,62.56,104246.0,54.5206,54.5816,54.5206,54.5206,104246.0
2021-03-17 13:20:00,62.56,62.57,62.5,62.53,149368.0,54.5206,54.5294,54.4683,54.4945,149368.0
2021-03-17 13:30:00,62.55,62.59,62.53,62.54,256665.0,54.5119,54.5468,54.4945,54.5032,256665.0
2021-03-17 13:40:00,62.54,62.55,62.41,62.46,180093.0,54.5032,54.5119,54.3899,54.4335,180093.0
2021-03-17 13:50:00,62.45,62.49,62.38,62.4,246706.0,54.4248,54.4596,54.3638,54.3812,246706.0
2021-03-17 14:00:00,62.41,62.83,62.41,62.54,698178.0,54.3899,54.7559,54.3899,54.5032,698178.0
2021-03-17 14:10:00,62.55,62.58,62.42,62.45,320590.0,54.5119,54.5381,54.3986,54.4248,320590.0
2021-03-17 14:20:00,62.45,62.51,62.34,62.34,369770.0,54.4248,54.4771,54.3289,54.3289,369770.0
2021-03-17 14:30:00,62.34,62.51,62.29,62.49,312578.0,54.3289,54.4771,54.2853,54.4596,312578.0
2021-03-17 14:40:00,62.49,62.55,62.41,62.43,423922.0,54.4596,54.5119,54.3899,54.4073,423922.0
2021-03-17 14:50:00,62.43,62.49,62.32,62.44,356066.0,54.4073,54.4596,54.3115,54.4161,356066.0
2021-03-17 15:00:00,62.43,62.46,62.33,62.42,443671.0,54.4073,54.4335,54.3202,54.3986,443671.0
2021-03-17 15:10:00,62.43,62.43,62.29,62.39,639958.0,54.4073,54.4073,54.2853,54.3725,639958.0
2021-03-17 15:20:00,62.39,62.43,62.34,62.41,259530.0,54.3725,54.4073,54.3289,54.3899,259530.0
2021-03-17 15:30:00,62.41,62.5,62.36,62.45,333930.0,54.3899,54.4683,54.3463,54.4248,333930.0
2021-03-17 15:40:00,62.45,62.48,62.33,62.38,577549.0,54.4248,54.4509,54.3202,54.3638,577549.0
2021-03-17 15:50:00,62.38,62.39,62.2,62.26,1543590.0,54.3638,54.3725,54.2069,54.2592,1543590.0
2021-03-18 09:30:00,62.2,62.37,62.13,62.26,315507.0,54.2069,54.3551,54.1459,54.2592,315507.0
2021-03-18 09:40:00,62.27,62.45,62.22,62.31,556264.0,54.2679,54.4248,54.2243,54.3028,556264.0
2021-03-18 09:50:00,62.3,62.32,62.14,62.14,322867.0,54.2941,54.3115,54.1546,54.1546,322867.0
2021-03-18 10:00:00,62.14,62.26,62.13,62.26,328252.0,54.1546,54.2592,54.1459,54.2592,328252.0
2021-03-18 10:10:00,62.26,62.26,62.14,62.19,335150.0,54.2592,54.2592,54.1546,54.1982,335150.0
2021-03-18 10:20:00,62.18,62.19,61.88,61.89,311667.0,54.1895,54.1982,53.928,53.9367,311667.0
2021-03-18 10:30:00,61.89,61.89,61.69,61.75,316523.0,53.9367,53.9367,53.7624,53.8147,316523.0
2021-03-18 10:40:00,61.76,61.91,61.74,61.88,200944.0,53.8234,53.9542,53.806,53.928,200944.0
2021-03-18 10:50:00,61.88,61.94,61.8,61.8,341292.0,53.928,53.9803,53.8583,53.8583,341292.0
2021-03-18 11:00:00,61.81,61.86,61.65,61.65,667397.0,53.867,53.9106,53.7276,53.7276,667397.0
2021-03-18 11:10:00,61.65,61.79,61.61,61.76,357690.0,53.7276,53.8496,53.6927,53.8234,357690.0
2021-03-18 11:20:00,61.76,61.86,61.7,61.86,303784.0,53.8234,53.9106,53.7712,53.9106,303784.0
2021-03-18 11:30:00,61.86,61.86,61.66,61.66,685236.0,53.9106,53.9106,53.7363,53.7363,685236.0
2021-03-18 11:40:00,61.66,61.72,61.59,61.71,450391.0,53.7363,53.7886,53.6753,53.7799,450391.0
2021-03-18 11:50:00,61.72,61.85,61.71,61.77,337910.0,53.7886,53.9019,53.7799,53.8322,337910.0
2021-03-18 12:00:00,61.78,61.89,61.76,61.84,217325.0,53.8409,53.9367,53.8234,53.8932,217325.0
2021-03-18 12:10:00,61.83,61.85,61.71,61.82,400653.0,53.8844,53.9019,53.7799,53.8757,400653.0
2021-03-18 12:20:00,61.81,61.84,61.68,61.68,154935.0,53.867,53.8932,53.7537,53.7537,154935.0
2021-03-18 12:30:00,61.68,61.81,61.68,61.72,129906.0,53.7537,53.867,53.7537,53.7886,129906.0
2021-03-18 12:40:00,61.73,61.76,61.71,61.73,113826.0,53.7973,53.8234,53.7799,53.7973,113826.0
2021-03-18 12:50:00,61.73,61.76,61.59,61.71,563099.0,53.7973,53.8234,53.6753,53.7799,563099.0
2021-03-18 13:00:00,61.72,61.83,61.72,61.81,166289.0,53.7886,53.8844,53.7886,53.867,166289.0
2021-03-18 13:10:00,61.82,62.0,61.79,61.99,147530.0,53.8757,54.0326,53.8496,54.0239,147530.0
2021-03-18 13:20:00,61.99,62.0,61.95,61.97,215912.0,54.0239,54.0326,53.989,54.0065,215912.0
2021-03-18 13:30:00,61.97,61.97,61.87,61.9,272866.0,54.0065,54.0065,53.9193,53.9455,272866.0
2021-03-18 13:40:00,61.9,61.96,61.89,61.96,150737.0,53.9455,53.9977,53.9367,53.9977,150737.0
2021-03-18 13:50:00,61.97,62.06,61.95,62.05,179999.0,54.0065,54.0849,53.989,54.0762,179999.0
2021-03-18 14:00:00,62.05,62.05,61.94,61.97,188620.0,54.0762,54.0762,53.9803,54.0065,188620.0
2021-03-18 14:10:00,61.98,62.09,61.95,62.09,150156.0,54.0152,54.111,53.989,54.111,150156.0
2021-03-18 14:20:00,62.08,62.21,62.08,62.17,195242.0,54.1023,54.2156,54.1023,54.1808,195242.0
2021-03-18 14:30:00,62.18,62.25,62.05,62.18,296723.0,54.1895,54.2505,54.0762,54.1895,296723.0
2021-03-18 14:40:00,62.17,62.26,62.07,62.26,290000.0,54.1808,54.2592,54.0936,54.2592,290000.0
2021-03-18 14:50:00,62.26,62.3,62.22,62.25,235504.0,54.2592,54.2941,54.2243,54.2505,235504.0
2021-03-18 15:00:00,62.25,62.26,62.01,62.15,452936.0,54.2505,54.2592,54.0413,54.1633,452936.0
2021-03-18 15:10:00,62.15,62.24,62.14,62.2,408635.0,54.1633,54.2418,54.1546,54.2069,408635.0
2021-03-18 15:20:00,62.2,62.21,62.05,62.19,452529.0,54.2069,54.2156,54.0762,54.1982,452529.0
2021-03-18 15:30:00,62.19,62.29,62.12,62.17,502835.0,54.1982,54.2853,54.1372,54.1808,502835.0
2021-03-18 15:40:00,62.17,62.2,62.02,62.09,855120.0,54.1808,54.2069,54.05,54.111,855120.0
2021-03-18 15:50:00,62.08,62.12,62.0,62.03,1394865.0,54.1023,54.1372,54.0326,54.0587,1394865.0
2021-03-19 09:30:00,62.06,62.22,61.91,61.92,633199.0,54.0849,54.2243,53.9542,53.9629,633199.0
2021-03-19 09:40:00,61.91,62.09,61.82,61.83,462650.0,53.9542,54.111,53.8757,53.8844,462650.0
2021-03-19 09:50:00,61.82,61.82,61.39,61.72,493667.0,53.8757,53.8757,53.501,53.7886,493667.0
2021-03-19 10:00:00,61.72,61.83,61.65,61.77,342267.0,53.7886,53.8844,53.7276,53.8322,342267.0
2021-03-19 10:10:00,61.79,61.88,61.67,61.72,590377.0,53.8496,53.928,53.745,53.7886,590377.0
2021-03-19 10:20:00,61.73,61.85,61.7,61.79,220225.0,53.7973,53.9019,53.7712,53.8496,220225.0
2021-03-19 10:30:00,61.79,61.87,61.59,61.63,264543.0,53.8496,53.9193,53.6753,53.7102,264543.0
2021-03-19 10:40:00,61.64,61.87,61.64,61.87,303388.0,53.7189,53.9193,53.7189,53.9193,303388.0
2021-03-19 10:50:00,61.87,61.97,61.82,61.91,226264.0,53.9193,54.0065,53.8757,53.9542,226264.0
2021-03-19 11:00:00,61.9,61.98,61.88,61.95,227664.0,53.9455,54.0152,53.928,53.989,227664.0
2021-03-19 11:10:00,61.96,61.98,61.74,61.76,235775.0,53.9977,54.0152,53.806,53.8234,235775.0
2021-03-19 11:20:00,61.76,61.96,61.71,61.89,192911.0,53.8234,53.9977,53.7799,53.9367,192911.0
2021-03-19 11:30:00,61.88,62.02,61.82,61.98,179787.0,53.928,54.05,53.8757,54.0152,179787.0
2021-03-19 11:40:00,61.98,62.12,61.96,62.1,260983.0,54.0152,54.1372,53.9977,54.1198,260983.0
2021-03-19 11:50:00,62.1,62.17,62.09,62.09,251242.0,54.1198,54.1808,54.111,54.111,251242.0
2021-03-19 12:00:00,62.09,62.23,62.07,62.21,209159.0,54.111,54.233,54.0936,54.2156,209159.0
2021-03-19 12:10:00,62.21,62.33,62.19,62.26,188571.0,54.2156,54.3202,54.1982,54.2592,188571.0
2021-03-19 12:20:00,62.25,62.31,62.21,62.23,244905.0,54.2505,54.3028,54.2156,54.233,244905.0
2021-03-19 12:30:00,62.23,62.37,62.22,62.29,169430.0,54.233,54.3551,54.2243,54.2853,169430.0
2021-03-19 12:40:00,62.29,62.39,62.28,62.38,116553.0,54.2853,54.3725,54.2766,54.3638,116553.0
2021-03-19 12:50:00,62.38,62.49,62.37,62.45,163969.0,54.3638,54.4596,54.3551,54.4248,163969.0
2021-03-19 13:00:00,62.45,62.47,62.3,62.37,201571.0,54.4248,54.4422,54.2941,54.3551,201571.0
2021-03-19 13:10:00,62.37,62.38,62.28,62.3,120938.0,54.3551,54.3638,54.2766,54.2941,120938.0
2021-03-19 13:20:00,62.31,62.37,62.28,62.36,141595.0,54.3028,54.3551,54.2766,54.3463,141595.0
2021-03-19 13:30:00,62.36,62.44,62.32,62.35,225386.0,54.3463,54.4161,54.3115,54.3376,225386.0
2021-03-19 13:40:00,62.36,62.44,62.31,62.43,337944.0,54.3463,54.4161,54.3028,54.4073,337944.0
2021-03-19 13:50:00,62.43,62.51,62.41,62.46,235763.0,54.4073,54.4771,54.3899,54.4335,235763.0
2021-03-19 14:00:00,62.45,62.47,62.38,62.39,342497.0,54.4248,54.4422,54.3638,54.3725,342497.0
2021-03-19 14:10:00,62.39,62.44,62.34,62.44,312620.0,54.3725,54.4161,54.3289,54.4161,312620.0
2021-03-19 14:20:00,62.44,62.59,62.41,62.58,227400.0,54.4161,54.5468,54.3899,54.5381,227400.0
2021-03-19 14:30:00,62.58,62.62,62.54,62.61,314108.0,54.5381,54.5729,54.5032,54.5642,314108.0
2021-03-19 14:40:00,62.61,62.7,62.57,62.69,442347.0,54.5642,54.6426,54.5294,54.6339,442347.0
2021-03-19 14:50:00,62.69,62.69,62.59,62.67,399012.0,54.6339,54.6339,54.5468,54.6165,399012.0
2021-03-19 15:00:00,62.68,62.7,62.6,62.67,333688.0,54.6252,54.6426,54.5555,54.6165,333688.0
2021-03-19 15:10:00,62.66,62.71,62.58,62.59,484173.0,54.6078,54.6514,54.5381,54.5468,484173.0
2021-03-19 15:20:00,62.59,62.61,62.52,62.55,500861.0,54.5468,54.5642,54.4858,54.5119,500861.0
2021-03-19 15:30:00,62.55,62.68,62.51,62.63,718155.0,54.5119,54.6252,54.4771,54.5816,718155.0
2021-03-19 15:40:00,62.63,62.74,62.51,62.51,1149543.0,54.5816,54.6775,54.4771,54.4771,1149543.0
2021-03-19 15:50:00,62.51,62.53,62.1,62.17,3789934.0,54.4771,54.4945,54.1198,54.1808,3789934.0
2021-03-22 09:30:00,61.61,61.65,61.43,61.53,678779.0,54.094,54.1291,53.936,54.0238,678779.0
2021-03-22 09:40:00,61.53,61.71,61.46,61.65,526042.0,54.0238,54.1818,53.9623,54.1291,526042.0
2021-03-22 09:50:00,61.64,61.82,61.51,61.73,364525.0,54.1204,54.2784,54.0062,54.1994,364525.0
2021-03-22 10:00:00,61.72,61.83,61.69,61.8,487592.0,54.1906,54.2872,54.1643,54.2608,487592.0
2021-03-22 10:10:00,61.8,61.91,61.73,61.79,324199.0,54.2608,54.3574,54.1994,54.2521,324199.0
2021-03-22 10:20:00,61.79,61.93,61.77,61.86,307505.0,54.2521,54.375,54.2345,54.3135,307505.0
2021-03-22 10:30:00,61.86,61.91,61.76,61.8,287368.0,54.3135,54.3574,54.2257,54.2608,287368.0
2021-03-22 10:40:00,61.8,61.84,61.72,61.76,344587.0,54.2608,54.296,54.1906,54.2257,344587.0
2021-03-22 10:50:00,61.76,61.9,61.7,61.84,215309.0,54.2257,54.3486,54.173,54.296,215309.0
2021-03-22 11:00:00,61.84,61.91,61.8,61.82,190287.0,54.296,54.3574,54.2608,54.2784,190287.0
2021-03-22 11:10:00,61.82,61.83,61.62,61.65,183831.0,54.2784,54.2872,54.1028,54.1291,183831.0
2021-03-22 11:20:00,61.65,61.69,61.58,61.65,185068.0,54.1291,54.1643,54.0677,54.1291,185068.0
2021-03-22 11:30:00,61.65,61.7,61.6,61.68,185187.0,54.1291,54.173,54.0852,54.1555,185187.0
2021-03-22 11:40:00,61.69,61.69,61.52,61.54,270184.0,54.1643,54.1643,54.015,54.0326,270184.0
2021-03-22 11:50:00,61.54,61.65,61.49,61.64,249975.0,54.0326,54.1291,53.9887,54.1204,249975.0
2021-03-22 12:00:00,61.63,61.67,61.56,61.62,124094.0,54.1116,54.1467,54.0501,54.1028,124094.0
2021-03-22 12:10:00,61.62,61.65,61.57,61.62,107365.0,54.1028,54.1291,54.0589,54.1028,107365.0
2021-03-22 12:20:00,61.62,61.71,61.6,61.7,90631.0,54.1028,54.1818,54.0852,54.173,90631.0
2021-03-22 12:30:00,61.7,61.71,61.54,61.59,115552.0,54.173,54.1818,54.0326,54.0765,115552.0
2021-03-22 12:40:00,61.59,61.59,61.44,61.45,113756.0,54.0765,54.0765,53.9448,53.9535,113756.0
2021-03-22 12:50:00,61.45,61.54,61.43,61.5,93504.0,53.9535,54.0326,53.936,53.9974,93504.0
2021-03-22 13:00:00,61.5,61.56,61.47,61.54,123660.0,53.9974,54.0501,53.9711,54.0326,123660.0
2021-03-22 13:10:00,61.54,61.54,61.46,61.48,137133.0,54.0326,54.0326,53.9623,53.9799,137133.0
2021-03-22 13:20:00,61.48,61.53,61.47,61.51,101783.0,53.9799,54.0238,53.9711,54.0062,101783.0
2021-03-22 13:30:00,61.51,61.51,61.4,61.42,108837.0,54.0062,54.0062,53.9096,53.9272,108837.0
2021-03-22 13:40:00,61.42,61.46,61.35,61.38,141261.0,53.9272,53.9623,53.8657,53.8921,141261.0
2021-03-22 13:50:00,61.38,61.41,61.29,61.32,157965.0,53.8921,53.9184,53.8131,53.8394,157965.0
2021-03-22 14:00:00,61.31,61.35,61.28,61.28,141271.0,53.8306,53.8657,53.8043,53.8043,141271.0
2021-03-22 14:10:00,61.28,61.3,61.2,61.28,323084.0,53.8043,53.8218,53.734,53.8043,323084.0
2021-03-22 14:20:00,61.28,61.33,61.23,61.3,340369.0,53.8043,53.8482,53.7604,53.8218,340369.0
2021-03-22 14:30:00,61.29,61.45,61.28,61.44,240062.0,53.8131,53.9535,53.8043,53.9448,240062.0
2021-03-22 14:40:00,61.44,61.47,61.4,61.45,267369.0,53.9448,53.9711,53.9096,53.9535,267369.0
2021-03-22 14:50:00,61.45,61.55,61.44,61.51,275098.0,53.9535,54.0413,53.9448,54.0062,275098.0
2021-03-22 15:00:00,61.5,61.53,61.48,61.51,204784.0,53.9974,54.0238,53.9799,54.0062,204784.0
2021-03-22 15:10:00,61.5,61.59,61.49,61.55,341085.0,53.9974,54.0765,53.9887,54.0413,341085.0
2021-03-22 15:20:00,61.56,61.64,61.53,61.61,409630.0,54.0501,54.1204,54.0238,54.094,409630.0
2021-03-22 15:30:00,61.6,61.64,61.54,61.61,298818.0,54.0852,54.1204,54.0326,54.094,298818.0
2021-03-22 15:40:00,61.61,61.61,61.52,61.59,583597.0,54.094,54.094,54.015,54.0765,583597.0
2021-03-22 15:50:00,61.59,61.67,61.58,61.65,1329812.0,54.0765,54.1467,54.0677,54.1291,1329812.0
2021-03-23 09:30:00,61.64,61.71,61.51,61.53,716038.0,54.1204,54.1818,54.0062,54.0238,716038.0
2021-03-23 09:40:00,61.54,61.71,61.5,61.62,216980.0,54.0326,54.1818,53.9974,54.1028,216980.0
2021-03-23 09:50:00,61.63,61.74,61.55,61.69,217248.0,54.1116,54.2082,54.0413,54.1643,217248.0
2021-03-23 10:00:00,61.69,61.7,61.59,61.68,256823.0,54.1643,54.173,54.0765,54.1555,256823.0
2021-03-23 10:10:00,61.67,61.86,61.67,61.85,206687.0,54.1467,54.3135,54.1467,54.3047,206687.0
2021-03-23 10:20:00,61.85,61.93,61.85,61.91,174985.0,54.3047,54.375,54.3047,54.3574,174985.0
2021-03-23 10:30:00,61.91,62.09,61.88,62.01,246193.0,54.3574,54.5155,54.3311,54.4452,246193.0
2021-03-23 10:40:00,62.0,62.04,61.95,61.95,117946.0,54.4364,54.4716,54.3925,54.3925,117946.0
2021-03-23 10:50:00,61.95,62.1,61.93,62.03,132491.0,54.3925,54.5242,54.375,54.4628,132491.0
2021-03-23 11:00:00,62.04,62.16,61.99,62.1,223832.0,54.4716,54.5769,54.4277,54.5242,223832.0
2021-03-23 11:10:00,62.1,62.2,62.08,62.17,150391.0,54.5242,54.612,54.5067,54.5857,150391.0
2021-03-23 11:20:00,62.17,62.21,62.12,62.19,91066.0,54.5857,54.6208,54.5418,54.6033,91066.0
2021-03-23 11:30:00,62.2,62.26,62.17,62.22,227363.0,54.612,54.6647,54.5857,54.6296,227363.0
2021-03-23 11:40:00,62.22,62.35,62.22,62.32,224826.0,54.6296,54.7437,54.6296,54.7174,224826.0
2021-03-23 11:50:00,62.32,62.52,62.32,62.45,514875.0,54.7174,54.893,54.7174,54.8315,514875.0
2021-03-23 12:00:00,62.45,62.54,62.42,62.47,641353.0,54.8315,54.9106,54.8052,54.8491,641353.0
2021-03-23 12:10:00,62.47,62.56,62.46,62.55,195518.0,54.8491,54.9281,54.8403,54.9193,195518.0
2021-03-23 12:20:00,62.56,62.59,62.49,62.51,304160.0,54.9281,54.9545,54.8667,54.8842,304160.0
2021-03-23 12:30:00,62.51,62.52,62.39,62.45,346576.0,54.8842,54.893,54.7789,54.8315,346576.0
2021-03-23 12:40:00,62.44,62.46,62.38,62.42,188154.0,54.8228,54.8403,54.7701,54.8052,188154.0
2021-03-23 12:50:00,62.43,62.53,62.39,62.53,161396.0,54.814,54.9018,54.7789,54.9018,161396.0
2021-03-23 13:00:00,62.53,62.58,62.49,62.5,226060.0,54.9018,54.9457,54.8667,54.8754,226060.0
2021-03-23 13:10:00,62.5,62.59,62.46,62.59,145540.0,54.8754,54.9545,54.8403,54.9545,145540.0
2021-03-23 13:20:00,62.58,62.59,62.54,62.55,127696.0,54.9457,54.9545,54.9106,54.9193,127696.0
2021-03-23 13:30:00,62.55,62.58,62.51,62.53,143062.0,54.9193,54.9457,54.8842,54.9018,143062.0
2021-03-23 13:40:00,62.53,62.54,62.48,62.53,140823.0,54.9018,54.9106,54.8579,54.9018,140823.0
2021-03-23 13:50:00,62.53,62.55,62.49,62.54,134560.0,54.9018,54.9193,54.8667,54.9106,134560.0
2021-03-23 14:00:00,62.54,62.57,62.48,62.57,237959.0,54.9106,54.9369,54.8579,54.9369,237959.0
2021-03-23 14:10:00,62.58,62.64,62.56,62.63,181653.0,54.9457,54.9984,54.9281,54.9896,181653.0
2021-03-23 14:20:00,62.63,62.74,62.62,62.74,239255.0,54.9896,55.0862,54.9808,55.0862,239255.0
2021-03-23 14:30:00,62.75,62.78,62.67,62.76,271348.0,55.095,55.1213,55.0247,55.1037,271348.0
2021-03-23 14:40:00,62.77,62.81,62.7,62.72,325603.0,55.1125,55.1476,55.0511,55.0686,325603.0
2021-03-23 14:50:00,62.72,62.78,62.65,62.69,261796.0,55.0686,55.1213,55.0072,55.0423,261796.0
2021-03-23 15:00:00,62.68,62.73,62.6,62.61,481050.0,55.0335,55.0774,54.9633,54.972,481050.0
2021-03-23 15:10:00,62.62,62.63,62.48,62.61,446052.0,54.9808,54.9896,54.8579,54.972,446052.0
2021-03-23 15:20:00,62.61,62.61,62.37,62.37,661317.0,54.972,54.972,54.7613,54.7613,661317.0
2021-03-23 15:30:00,62.37,62.5,62.33,62.49,638816.0,54.7613,54.8754,54.7262,54.8667,638816.0
2021-03-23 15:40:00,62.49,62.52,62.36,62.46,905390.0,54.8667,54.893,54.7525,54.8403,905390.0
2021-03-23 15:50:00,62.46,62.62,62.37,62.58,1054605.0,54.8403,54.9808,54.7613,54.9457,1054605.0
2021-03-24 09:30:00,62.37,62.45,62.15,62.43,428954.0,54.7613,54.8315,54.5681,54.814,428954.0
2021-03-24 09:40:00,62.43,62.73,62.35,62.71,346269.0,54.814,55.0774,54.7437,55.0598,346269.0
2021-03-24 09:50:00,62.7,62.8,62.53,62.57,312166.0,55.0511,55.1389,54.9018,54.9369,312166.0
2021-03-24 10:00:00,62.56,62.62,62.5,62.61,275199.0,54.9281,54.9808,54.8754,54.972,275199.0
2021-03-24 10:10:00,62.61,62.64,62.43,62.45,272586.0,54.972,54.9984,54.814,54.8315,272586.0
2021-03-24 10:20:00,62.45,62.53,62.38,62.53,196018.0,54.8315,54.9018,54.7701,54.9018,196018.0
2021-03-24 10:30:00,62.53,62.64,62.49,62.54,214651.0,54.9018,54.9984,54.8667,54.9106,214651.0
2021-03-24 10:40:00,62.54,62.64,62.49,62.57,213320.0,54.9106,54.9984,54.8667,54.9369,213320.0
2021-03-24 10:50:00,62.57,62.74,62.56,62.74,179292.0,54.9369,55.0862,54.9281,55.0862,179292.0
2021-03-24 11:00:00,62.74,62.87,62.7,62.82,187275.0,55.0862,55.2003,55.0511,55.1564,187275.0
2021-03-24 11:10:00,62.82,62.89,62.75,62.87,142233.0,55.1564,55.2179,55.095,55.2003,142233.0
2021-03-24 11:20:00,62.87,62.89,62.72,62.83,184386.0,55.2003,55.2179,55.0686,55.1652,184386.0
2021-03-24 11:30:00,62.82,62.87,62.76,62.82,150176.0,55.1564,55.2003,55.1037,55.1564,150176.0
2021-03-24 11:40:00,62.81,62.92,62.78,62.91,135725.0,55.1476,55.2442,55.1213,55.2354,135725.0
2021-03-24 11:50:00,62.92,62.96,62.87,62.95,222533.0,55.2442,55.2793,55.2003,55.2706,222533.0
2021-03-24 12:00:00,62.95,63.02,62.92,62.96,433011.0,55.2706,55.332,55.2442,55.2793,433011.0
2021-03-24 12:10:00,62.96,62.97,62.83,62.89,359965.0,55.2793,55.2881,55.1652,55.2179,359965.0
2021-03-24 12:20:00,62.89,62.93,62.81,62.87,349994.0,55.2179,55.253,55.1476,55.2003,349994.0
2021-03-24 12:30:00,62.88,63.04,62.87,62.95,210164.0,55.2091,55.3496,55.2003,55.2706,210164.0
2021-03-24 12:40:00,62.95,63.0,62.9,62.92,93704.0,55.2706,55.3145,55.2267,55.2442,93704.0
2021-03-24 12:50:00,62.91,62.99,62.88,62.89,99675.0,55.2354,55.3057,55.2091,55.2179,99675.0
2021-03-24 13:00:00,62.89,62.95,62.79,62.8,345923.0,55.2179,55.2706,55.1301,55.1389,345923.0
2021-03-24 13:10:00,62.8,62.87,62.76,62.77,132107.0,55.1389,55.2003,55.1037,55.1125,132107.0
2021-03-24 13:20:00,62.77,62.78,62.7,62.78,193123.0,55.1125,55.1213,55.0511,55.1213,193123.0
2021-03-24 13:30:00,62.77,62.79,62.58,62.63,293282.0,55.1125,55.1301,54.9457,54.9896,293282.0
2021-03-24 13:40:00,62.64,62.69,62.56,62.67,146000.0,54.9984,55.0423,54.9281,55.0247,146000.0
2021-03-24 13:50:00,62.67,62.69,62.59,62.63,87966.0,55.0247,55.0423,54.9545,54.9896,87966.0
2021-03-24 14:00:00,62.62,62.65,62.57,62.61,83353.0,54.9808,55.0072,54.9369,54.972,83353.0
2021-03-24 14:10:00,62.61,62.74,62.61,62.73,112758.0,54.972,55.0862,54.972,55.0774,112758.0
2021-03-24 14:20:00,62.72,62.76,62.57,62.58,89797.0,55.0686,55.1037,54.9369,54.9457,89797.0
2021-03-24 14:30:00,62.57,62.63,62.53,62.63,111878.0,54.9369,54.9896,54.9018,54.9896,111878.0
2021-03-24 14:40:00,62.62,62.85,62.61,62.85,229348.0,54.9808,55.1828,54.972,55.1828,229348.0
2021-03-24 14:50:00,62.86,62.86,62.7,62.76,128336.0,55.1915,55.1915,55.0511,55.1037,128336.0
2021-03-24 15:00:00,62.76,62.83,62.73,62.79,176516.0,55.1037,55.1652,55.0774,55.1301,176516.0
2021-03-24 15:10:00,62.79,62.84,62.75,62.8,202335.0,55.1301,55.174,55.095,55.1389,202335.0
2021-03-24 15:20:00,62.79,62.88,62.67,62.82,297385.0,55.1301,55.2091,55.0247,55.1564,297385.0
2021-03-24 15:30:00,62.82,62.93,62.8,62.84,552359.0,55.1564,55.253,55.1389,55.174,552359.0
2021-03-24 15:40:00,62.84,62.87,62.7,62.77,534842.0,55.174,55.2003,55.0511,55.1125,534842.0
2021-03-24 15:50:00,62.77,62.77,62.56,62.6,1127958.0,55.1125,55.1125,54.9281,54.9633,1127958.0
2021-03-25 09:30:00,62.92,63.02,62.56,62.59,683480.0,55.2442,55.332,54.9281,54.9545,683480.0
2021-03-25 09:40:00,62.59,62.67,62.51,62.66,566026.0,54.9545,55.0247,54.8842,55.0159,566026.0
2021-03-25 09:50:00,62.66,62.72,62.54,62.7,536891.0,55.0159,55.0686,54.9106,55.0511,536891.0
2021-03-25 10:00:00,62.7,62.89,62.64,62.84,425957.0,55.0511,55.2179,54.9984,55.174,425957.0
2021-03-25 10:10:00,62.84,62.97,62.78,62.9,263618.0,55.174,55.2881,55.1213,55.2267,263618.0
2021-03-25 10:20:00,62.91,63.0,62.85,63.0,320572.0,55.2354,55.3145,55.1828,55.3145,320572.0
2021-03-25 10:30:00,63.0,63.02,62.88,62.9,213858.0,55.3145,55.332,55.2091,55.2267,213858.0
2021-03-25 10:40:00,62.89,63.08,62.84,63.08,232120.0,55.2179,55.3847,55.174,55.3847,232120.0
2021-03-25 10:50:00,63.08,63.24,63.07,63.13,471683.0,55.3847,55.5252,55.3759,55.4286,471683.0
2021-03-25 11:00:00,63.13,63.35,63.12,63.35,274234.0,55.4286,55.6218,55.4198,55.6218,274234.0
2021-03-25 11:10:00,63.35,63.39,63.24,63.31,273658.0,55.6218,55.6569,55.5252,55.5866,273658.0
2021-03-25 11:20:00,63.31,63.35,63.22,63.28,271100.0,55.5866,55.6218,55.5076,55.5603,271100.0
2021-03-25 11:30:00,63.28,63.35,63.2,63.21,358406.0,55.5603,55.6218,55.4901,55.4988,358406.0
2021-03-25 11:40:00,63.21,63.24,63.09,63.16,209778.0,55.4988,55.5252,55.3935,55.4549,209778.0
2021-03-25 11:50:00,63.16,63.28,63.13,63.26,180116.0,55.4549,55.5603,55.4286,55.5427,180116.0
2021-03-25 12:00:00,63.25,63.29,63.13,63.24,445202.0,55.534,55.5691,55.4286,55.5252,445202.0
2021-03-25 12:10:00,63.24,63.33,63.19,63.32,309055.0,55.5252,55.6042,55.4813,55.5954,309055.0
2021-03-25 12:20:00,63.32,63.38,63.25,63.26,533082.0,55.5954,55.6481,55.534,55.5427,533082.0
2021-03-25 12:30:00,63.26,63.29,63.16,63.23,262607.0,55.5427,55.5691,55.4549,55.5164,262607.0
2021-03-25 12:40:00,63.23,63.31,63.2,63.2,323162.0,55.5164,55.5866,55.4901,55.4901,323162.0
2021-03-25 12:50:00,63.21,63.37,63.21,63.37,145232.0,55.4988,55.6393,55.4988,55.6393,145232.0
2021-03-25 13:00:00,63.37,63.47,63.3,63.3,288806.0,55.6393,55.7271,55.5779,55.5779,288806.0
2021-03-25 13:10:00,63.3,63.36,63.26,63.27,326744.0,55.5779,55.6305,55.5427,55.5515,326744.0
2021-03-25 13:20:00,63.27,63.29,63.18,63.22,205710.0,55.5515,55.5691,55.4725,55.5076,205710.0
2021-03-25 13:30:00,63.22,63.34,63.22,63.34,173449.0,55.5076,55.613,55.5076,55.613,173449.0
2021-03-25 13:40:00,63.34,63.37,63.28,63.33,247914.0,55.613,55.6393,55.5603,55.6042,247914.0
2021-03-25 13:50:00,63.32,63.32,63.19,63.22,158060.0,55.5954,55.5954,55.4813,55.5076,158060.0
2021-03-25 14:00:00,63.22,63.23,63.13,63.16,206767.0,55.5076,55.5164,55.4286,55.4549,206767.0
2021-03-25 14:10:00,63.15,63.19,63.08,63.17,158882.0,55.4462,55.4813,55.3847,55.4637,158882.0
2021-03-25 14:20:00,63.18,63.2,63.08,63.12,157516.0,55.4725,55.4901,55.3847,55.4198,157516.0
2021-03-25 14:30:00,63.12,63.17,63.11,63.14,174121.0,55.4198,55.4637,55.411,55.4374,174121.0
2021-03-25 14:40:00,63.14,63.22,63.12,63.22,118621.0,55.4374,55.5076,55.4198,55.5076,118621.0
2021-03-25 14:50:00,63.22,63.25,63.16,63.18,154442.0,55.5076,55.534,55.4549,55.4725,154442.0
2021-03-25 15:00:00,63.18,63.28,63.17,63.27,148939.0,55.4725,55.5603,55.4637,55.5515,148939.0
2021-03-25 15:10:00,63.27,63.39,63.26,63.3,373658.0,55.5515,55.6569,55.5427,55.5779,373658.0
2021-03-25 15:20:00,63.3,63.32,63.23,63.29,275796.0,55.5779,55.5954,55.5164,55.5691,275796.0
2021-03-25 15:30:00,63.29,63.41,63.29,63.31,448907.0,55.5691,55.6744,55.5691,55.5866,448907.0
2021-03-25 15:40:00,63.32,63.35,63.25,63.32,461499.0,55.5954,55.6218,55.534,55.5954,461499.0
2021-03-25 15:50:00,63.32,63.44,63.24,63.25,1366612.0,55.5954,55.7008,55.5252,55.534,1366612.0
2021-03-26 09:30:00,63.19,63.33,62.94,63.25,479177.0,55.4813,55.6042,55.2618,55.534,479177.0
2021-03-26 09:40:00,63.25,63.37,63.11,63.11,346253.0,55.534,55.6393,55.411,55.411,346253.0
2021-03-26 09:50:00,63.11,63.12,62.92,62.99,417243.0,55.411,55.4198,55.2442,55.3057,417243.0
2021-03-26 10:00:00,62.98,63.08,62.89,62.9,406859.0,55.2969,55.3847,55.2179,55.2267,406859.0
2021-03-26 10:10:00,62.9,62.94,62.83,62.87,264826.0,55.2267,55.2618,55.1652,55.2003,264826.0
2021-03-26 10:20:00,62.87,62.88,62.71,62.72,313233.0,55.2003,55.2091,55.0598,55.0686,313233.0
2021-03-26 10:30:00,62.73,62.81,62.63,62.79,321929.0,55.0774,55.1476,54.9896,55.1301,321929.0
2021-03-26 10:40:00,62.8,62.91,62.73,62.91,135858.0,55.1389,55.2354,55.0774,55.2354,135858.0
2021-03-26 10:50:00,62.92,62.95,62.87,62.89,188346.0,55.2442,55.2706,55.2003,55.2179,188346.0
2021-03-26 11:00:00,62.9,63.05,62.89,63.01,143542.0,55.2267,55.3584,55.2179,55.3232,143542.0
2021-03-26 11:10:00,63.0,63.05,62.97,62.98,158090.0,55.3145,55.3584,55.2881,55.2969,158090.0
2021-03-26 11:20:00,62.98,63.07,62.89,63.06,243570.0,55.2969,55.3759,55.2179,55.3671,243570.0
2021-03-26 11:30:00,63.06,63.07,62.89,62.92,112367.0,55.3671,55.3759,55.2179,55.2442,112367.0
2021-03-26 11:40:00,62.93,63.08,62.89,63.06,283162.0,55.253,55.3847,55.2179,55.3671,283162.0
2021-03-26 11:50:00,63.06,63.13,63.0,63.06,216506.0,55.3671,55.4286,55.3145,55.3671,216506.0
2021-03-26 12:00:00,63.06,63.11,62.91,62.96,191495.0,55.3671,55.411,55.2354,55.2793,191495.0
2021-03-26 12:10:00,62.96,62.97,62.87,62.95,164981.0,55.2793,55.2881,55.2003,55.2706,164981.0
2021-03-26 12:20:00,62.95,63.0,62.94,62.98,110391.0,55.2706,55.3145,55.2618,55.2969,110391.0
2021-03-26 12:30:00,62.99,63.09,62.94,63.07,194460.0,55.3057,55.3935,55.2618,55.3759,194460.0
2021-03-26 12:40:00,63.06,63.2,63.06,63.19,123894.0,55.3671,55.4901,55.3671,55.4813,123894.0
2021-03-26 12:50:00,63.19,63.2,63.11,63.15,117662.0,55.4813,55.4901,55.411,55.4462,117662.0
2021-03-26 13:00:00,63.16,63.17,63.04,63.11,117091.0,55.4549,55.4637,55.3496,55.411,117091.0
2021-03-26 13:10:00,63.11,63.11,62.93,62.94,129962.0,55.411,55.411,55.253,55.2618,129962.0
2021-03-26 13:20:00,62.95,63.1,62.95,63.07,100425.0,55.2706,55.4023,55.2706,55.3759,100425.0
2021-03-26 13:30:00,63.07,63.09,62.98,62.99,149756.0,55.3759,55.3935,55.2969,55.3057,149756.0
2021-03-26 13:40:00,62.99,63.03,62.96,63.02,96325.0,55.3057,55.3408,55.2793,55.332,96325.0
2021-03-26 13:50:00,63.01,63.13,63.01,63.1,174489.0,55.3232,55.4286,55.3232,55.4023,174489.0
2021-03-26 14:00:00,63.1,63.16,63.06,63.16,183696.0,55.4023,55.4549,55.3671,55.4549,183696.0
2021-03-26 14:10:00,63.15,63.26,63.14,63.26,226095.0,55.4462,55.5427,55.4374,55.5427,226095.0
2021-03-26 14:20:00,63.26,63.29,63.19,63.24,207059.0,55.5427,55.5691,55.4813,55.5252,207059.0
2021-03-26 14:30:00,63.23,63.26,63.17,63.22,213131.0,55.5164,55.5427,55.4637,55.5076,213131.0
2021-03-26 14:40:00,63.23,63.24,63.1,63.13,195993.0,55.5164,55.5252,55.4023,55.4286,195993.0
2021-03-26 14:50:00,63.13,63.17,63.1,63.16,273072.0,55.4286,55.4637,55.4023,55.4549,273072.0
2021-03-26 15:00:00,63.16,63.2,63.11,63.12,218901.0,55.4549,55.4901,55.411,55.4198,218901.0
2021-03-26 15:10:00,63.12,63.18,63.06,63.11,304945.0,55.4198,55.4725,55.3671,55.411,304945.0
2021-03-26 15:20:00,63.11,63.13,63.03,63.1,151683.0,55.411,55.4286,55.3408,55.4023,151683.0
2021-03-26 15:30:00,63.11,63.32,63.04,63.26,347911.0,55.411,55.5954,55.3496,55.5427,347911.0
2021-03-26 15:40:00,63.26,63.31,63.19,63.27,393683.0,55.5427,55.5866,55.4813,55.5515,393683.0
2021-03-26 15:50:00,63.27,63.53,63.2,63.47,1150101.0,55.5515,55.7798,55.4901,55.7271,1150101.0
2021-03-29 09:30:00,63.34,63.65,63.3,63.59,537713.0,55.613,55.8852,55.5779,55.8325,537713.0
2021-03-29 09:40:00,63.59,63.68,63.45,63.52,795027.0,55.8325,55.9115,55.7096,55.771,795027.0
2021-03-29 09:50:00,63.53,63.63,63.46,63.62,324111.0,55.7798,55.8676,55.7183,55.8588,324111.0
2021-03-29 10:00:00,63.63,63.74,63.55,63.71,283472.0,55.8676,55.9642,55.7974,55.9378,283472.0
2021-03-29 10:10:00,63.71,63.71,63.4,63.44,304374.0,55.9378,55.9378,55.6657,55.7008,304374.0
2021-03-29 10:20:00,63.44,63.64,63.42,63.59,316813.0,55.7008,55.8764,55.6832,55.8325,316813.0
2021-03-29 10:30:00,63.6,63.65,63.48,63.53,287479.0,55.8413,55.8852,55.7359,55.7798,287479.0
2021-03-29 10:40:00,63.54,63.68,63.43,63.68,179067.0,55.7886,55.9115,55.692,55.9115,179067.0
2021-03-29 10:50:00,63.68,63.79,63.63,63.78,192122.0,55.9115,56.0081,55.8676,55.9993,192122.0
2021-03-29 11:00:00,63.78,63.87,63.76,63.84,183361.0,55.9993,56.0783,55.9817,56.052,183361.0
2021-03-29 11:10:00,63.84,64.11,63.83,64.07,626465.0,56.052,56.289,56.0432,56.2539,626465.0
2021-03-29 11:20:00,64.08,64.17,63.99,64.16,170022.0,56.2627,56.3417,56.1837,56.3329,170022.0
2021-03-29 11:30:00,64.16,64.17,64.01,64.1,452875.0,56.3329,56.3417,56.2012,56.2803,452875.0
2021-03-29 11:40:00,64.11,64.12,64.03,64.08,270345.0,56.289,56.2978,56.2188,56.2627,270345.0
2021-03-29 11:50:00,64.09,64.1,63.92,63.98,315855.0,56.2715,56.2803,56.1222,56.1749,315855.0
2021-03-29 12:00:00,63.98,64.06,63.95,64.01,330046.0,56.1749,56.2451,56.1486,56.2012,330046.0
2021-03-29 12:10:00,64.01,64.05,63.95,63.97,170347.0,56.2012,56.2364,56.1486,56.1661,170347.0
2021-03-29 12:20:00,63.97,64.1,63.97,64.07,241929.0,56.1661,56.2803,56.1661,56.2539,241929.0
2021-03-29 12:30:00,64.07,64.17,64.04,64.13,235352.0,56.2539,56.3417,56.2276,56.3066,235352.0
2021-03-29 12:40:00,64.13,64.25,64.12,64.25,297736.0,56.3066,56.412,56.2978,56.412,297736.0
2021-03-29 12:50:00,64.24,64.27,64.15,64.15,191512.0,56.4032,56.4295,56.3242,56.3242,191512.0
2021-03-29 13:00:00,64.16,64.28,64.15,64.18,266874.0,56.3329,56.4383,56.3242,56.3505,266874.0
2021-03-29 13:10:00,64.18,64.22,64.13,64.18,167590.0,56.3505,56.3856,56.3066,56.3505,167590.0
2021-03-29 13:20:00,64.18,64.26,64.15,64.2,197297.0,56.3505,56.4207,56.3242,56.3681,197297.0
2021-03-29 13:30:00,64.19,64.28,64.18,64.25,242560.0,56.3593,56.4383,56.3505,56.412,242560.0
2021-03-29 13:40:00,64.24,64.37,64.23,64.35,247919.0,56.4032,56.5173,56.3944,56.4998,247919.0
2021-03-29 13:50:00,64.35,64.39,64.31,64.34,300832.0,56.4998,56.5349,56.4646,56.491,300832.0
2021-03-29 14:00:00,64.33,64.38,64.29,64.38,341440.0,56.4822,56.5261,56.4471,56.5261,341440.0
2021-03-29 14:10:00,64.37,64.38,64.27,64.31,397103.0,56.5173,56.5261,56.4295,56.4646,397103.0
2021-03-29 14:20:00,64.31,64.36,64.29,64.34,193741.0,56.4646,56.5085,56.4471,56.491,193741.0
2021-03-29 14:30:00,64.33,64.35,64.26,64.34,208482.0,56.4822,56.4998,56.4207,56.491,208482.0
2021-03-29 14:40:00,64.34,64.42,64.32,64.4,365224.0,56.491,56.5612,56.4734,56.5437,365224.0
2021-03-29 14:50:00,64.4,64.42,64.34,64.39,273909.0,56.5437,56.5612,56.491,56.5349,273909.0
2021-03-29 15:00:00,64.39,64.45,64.33,64.33,401515.0,56.5349,56.5876,56.4822,56.4822,401515.0
2021-03-29 15:10:00,64.33,64.34,64.22,64.29,555716.0,56.4822,56.491,56.3856,56.4471,555716.0
2021-03-29 15:20:00,64.29,64.32,64.19,64.27,572636.0,56.4471,56.4734,56.3593,56.4295,572636.0
2021-03-29 15:30:00,64.27,64.28,64.16,64.2,1042216.0,56.4295,56.4383,56.3329,56.3681,1042216.0
2021-03-29 15:40:00,64.2,64.21,64.11,64.15,814611.0,56.3681,56.3768,56.289,56.3242,814611.0
2021-03-29 15:50:00,64.15,64.18,64.1,64.15,1638716.0,56.3242,56.3505,56.2803,56.3242,1638716.0
2021-03-30 09:30:00,63.95,63.95,63.52,63.58,463008.0,56.1486,56.1486,55.771,55.8237,463008.0
2021-03-30 09:40:00,63.57,63.87,63.48,63.8,300817.0,55.8149,56.0783,55.7359,56.0169,300817.0
2021-03-30 09:50:00,63.79,63.87,63.54,63.58,242509.0,56.0081,56.0783,55.7886,55.8237,242509.0
2021-03-30 10:00:00,63.58,63.66,63.52,63.56,215444.0,55.8237,55.8939,55.771,55.8061,215444.0
2021-03-30 10:10:00,63.56,63.67,63.54,63.58,310241.0,55.8061,55.9027,55.7886,55.8237,310241.0
2021-03-30 10:20:00,63.58,63.79,63.54,63.78,1062972.0,55.8237,56.0081,55.7886,55.9993,1062972.0
2021-03-30 10:30:00,63.78,63.79,63.55,63.57,180984.0,55.9993,56.0081,55.7974,55.8149,180984.0
2021-03-30 10:40:00,63.57,63.6,63.46,63.6,313279.0,55.8149,55.8413,55.7183,55.8413,313279.0
2021-03-30 10:50:00,63.59,63.61,63.44,63.44,231892.0,55.8325,55.85,55.7008,55.7008,231892.0
2021-03-30 11:00:00,63.44,63.57,63.41,63.41,199224.0,55.7008,55.8149,55.6744,55.6744,199224.0
2021-03-30 11:10:00,63.41,63.44,63.31,63.33,454030.0,55.6744,55.7008,55.5866,55.6042,454030.0
2021-03-30 11:20:00,63.32,63.4,63.25,63.26,316515.0,55.5954,55.6657,55.534,55.5427,316515.0
2021-03-30 11:30:00,63.27,63.27,63.1,63.21,372968.0,55.5515,55.5515,55.4023,55.4988,372968.0
2021-03-30 11:40:00,63.2,63.31,63.16,63.31,116764.0,55.4901,55.5866,55.4549,55.5866,116764.0
2021-03-30 11:50:00,63.31,63.35,63.18,63.22,234699.0,55.5866,55.6218,55.4725,55.5076,234699.0
2021-03-30 12:00:00,63.24,63.29,63.19,63.22,245230.0,55.5252,55.5691,55.4813,55.5076,245230.0
2021-03-30 12:10:00,63.22,63.29,63.17,63.2,152789.0,55.5076,55.5691,55.4637,55.4901,152789.0
2021-03-30 12:20:00,63.2,63.28,63.16,63.18,103472.0,55.4901,55.5603,55.4549,55.4725,103472.0
2021-03-30 12:30:00,63.18,63.29,63.17,63.27,169163.0,55.4725,55.5691,55.4637,55.5515,169163.0
2021-03-30 12:40:00,63.27,63.29,63.21,63.22,211438.0,55.5515,55.5691,55.4988,55.5076,211438.0
2021-03-30 12:50:00,63.22,63.34,63.22,63.33,130308.0,55.5076,55.613,55.5076,55.6042,130308.0
2021-03-30 13:00:00,63.33,63.35,63.29,63.33,88114.0,55.6042,55.6218,55.5691,55.6042,88114.0
2021-03-30 13:10:00,63.33,63.42,63.32,63.39,102238.0,55.6042,55.6832,55.5954,55.6569,102238.0
2021-03-30 13:20:00,63.39,63.41,63.35,63.4,88103.0,55.6569,55.6744,55.6218,55.6657,88103.0
2021-03-30 13:30:00,63.4,63.47,63.37,63.45,91743.0,55.6657,55.7271,55.6393,55.7096,91743.0
2021-03-30 13:40:00,63.45,63.51,63.44,63.49,86330.0,55.7096,55.7622,55.7008,55.7447,86330.0
2021-03-30 13:50:00,63.49,63.59,63.49,63.57,129352.0,55.7447,55.8325,55.7447,55.8149,129352.0
2021-03-30 14:00:00,63.56,63.58,63.43,63.47,145308.0,55.8061,55.8237,55.692,55.7271,145308.0
2021-03-30 14:10:00,63.47,63.49,63.42,63.46,130632.0,55.7271,55.7447,55.6832,55.7183,130632.0
2021-03-30 14:20:00,63.45,63.47,63.35,63.38,201898.0,55.7096,55.7271,55.6218,55.6481,201898.0
2021-03-30 14:30:00,63.38,63.41,63.35,63.39,149491.0,55.6481,55.6744,55.6218,55.6569,149491.0
2021-03-30 14:40:00,63.39,63.53,63.37,63.53,162653.0,55.6569,55.7798,55.6393,55.7798,162653.0
2021-03-30 14:50:00,63.52,63.67,63.48,63.66,155288.0,55.771,55.9027,55.7359,55.8939,155288.0
2021-03-30 15:00:00,63.66,63.7,63.62,63.64,155872.0,55.8939,55.9291,55.8588,55.8764,155872.0
2021-03-30 15:10:00,63.63,63.64,63.54,63.55,310662.0,55.8676,55.8764,55.7886,55.7974,310662.0
2021-03-30 15:20:00,63.54,63.62,63.54,63.6,148038.0,55.7886,55.8588,55.7886,55.8413,148038.0
2021-03-30 15:30:00,63.6,63.61,63.5,63.54,285600.0,55.8413,55.85,55.7535,55.7886,285600.0
2021-03-30 15:40:00,63.54,63.55,63.45,63.5,507099.0,55.7886,55.7974,55.7096,55.7535,507099.0
2021-03-30 15:50:00,63.5,63.59,63.43,63.58,1233693.0,55.7535,55.8325,55.692,55.8237,1233693.0
2021-03-31 09:30:00,63.6,63.84,63.47,63.81,625812.0,55.8413,56.052,55.7271,56.0256,625812.0
2021-03-31 09:40:00,63.81,63.82,63.63,63.7,303031.0,56.0256,56.0344,55.8676,55.9291,303031.0
2021-03-31 09:50:00,63.7,63.84,63.68,63.74,273472.0,55.9291,56.052,55.9115,55.9642,273472.0
2021-03-31 10:00:00,63.75,63.87,63.72,63.8,365247.0,55.973,56.0783,55.9466,56.0169,365247.0
2021-03-31 10:10:00,63.79,63.92,63.79,63.81,223026.0,56.0081,56.1222,56.0081,56.0256,223026.0
2021-03-31 10:20:00,63.81,63.85,63.72,63.73,176636.0,56.0256,56.0608,55.9466,55.9554,176636.0
2021-03-31 10:30:00,63.71,63.73,63.6,63.69,204513.0,55.9378,55.9554,55.8413,55.9203,204513.0
2021-03-31 10:40:00,63.69,63.87,63.66,63.85,202446.0,55.9203,56.0783,55.8939,56.0608,202446.0
2021-03-31 10:50:00,63.86,63.9,63.74,63.77,148618.0,56.0695,56.1047,55.9642,55.9905,148618.0
2021-03-31 11:00:00,63.77,63.78,63.67,63.73,195397.0,55.9905,55.9993,55.9027,55.9554,195397.0
2021-03-31 11:10:00,63.74,63.8,63.72,63.79,251727.0,55.9642,56.0169,55.9466,56.0081,251727.0
2021-03-31 11:20:00,63.78,63.79,63.66,63.77,105270.0,55.9993,56.0081,55.8939,55.9905,105270.0
2021-03-31 11:30:00,63.76,63.78,63.67,63.74,76356.0,55.9817,55.9993,55.9027,55.9642,76356.0
2021-03-31 11:40:00,63.74,63.77,63.72,63.72,191953.0,55.9642,55.9905,55.9466,55.9466,191953.0
2021-03-31 11:50:00,63.72,63.81,63.71,63.75,125309.0,55.9466,56.0256,55.9378,55.973,125309.0
2021-03-31 12:00:00,63.75,63.78,63.69,63.71,192047.0,55.973,55.9993,55.9203,55.9378,192047.0
2021-03-31 12:10:00,63.72,63.73,63.67,63.71,131231.0,55.9466,55.9554,55.9027,55.9378,131231.0
2021-03-31 12:20:00,63.71,63.76,63.68,63.73,119273.0,55.9378,55.9817,55.9115,55.9554,119273.0
2021-03-31 12:30:00,63.73,63.8,63.73,63.78,84037.0,55.9554,56.0169,55.9554,55.9993,84037.0
2021-03-31 12:40:00,63.78,63.81,63.75,63.79,203745.0,55.9993,56.0256,55.973,56.0081,203745.0
2021-03-31 12:50:00,63.8,63.83,63.74,63.76,149052.0,56.0169,56.0432,55.9642,55.9817,149052.0
2021-03-31 13:00:00,63.75,63.83,63.75,63.8,76996.0,55.973,56.0432,55.973,56.0169,76996.0
2021-03-31 13:10:00,63.8,63.86,63.8,63.81,89710.0,56.0169,56.0695,56.0169,56.0256,89710.0
2021-03-31 13:20:00,63.81,63.85,63.75,63.82,89773.0,56.0256,56.0608,55.973,56.0344,89773.0
2021-03-31 13:30:00,63.82,63.88,63.77,63.85,202967.0,56.0344,56.0871,55.9905,56.0608,202967.0
2021-03-31 13:40:00,63.85,63.91,63.83,63.84,178811.0,56.0608,56.1134,56.0432,56.052,178811.0
2021-03-31 13:50:00,63.85,63.9,63.84,63.85,62875.0,56.0608,56.1047,56.052,56.0608,62875.0
2021-03-31 14:00:00,63.85,63.86,63.78,63.84,176944.0,56.0608,56.0695,55.9993,56.052,176944.0
2021-03-31 14:10:00,63.84,63.93,63.82,63.89,182478.0,56.052,56.131,56.0344,56.0959,182478.0
2021-03-31 14:20:00,63.89,63.9,63.85,63.87,255678.0,56.0959,56.1047,56.0608,56.0783,255678.0
2021-03-31 14:30:00,63.87,63.91,63.85,63.88,157447.0,56.0783,56.1134,56.0608,56.0871,157447.0
2021-03-31 14:40:00,63.88,63.89,63.71,63.75,280074.0,56.0871,56.0959,55.9378,55.973,280074.0
2021-03-31 14:50:00,63.75,63.79,63.72,63.74,252430.0,55.973,56.0081,55.9466,55.9642,252430.0
2021-03-31 15:00:00,63.74,63.75,63.67,63.71,190975.0,55.9642,55.973,55.9027,55.9378,190975.0
2021-03-31 15:10:00,63.71,63.71,63.64,63.68,439263.0,55.9378,55.9378,55.8764,55.9115,439263.0
2021-03-31 15:20:00,63.68,63.71,63.64,63.67,224087.0,55.9115,55.9378,55.8764,55.9027,224087.0
2021-03-31 15:30:00,63.67,63.84,63.65,63.83,406366.0,55.9027,56.052,55.8852,56.0432,406366.0
2021-03-31 15:40:00,63.82,63.91,63.81,63.89,603553.0,56.0344,56.1134,56.0256,56.0959,603553.0
2021-03-31 15:50:00,63.9,64.16,63.88,64.03,1647826.0,56.1047,56.3329,56.0871,56.2188,1647826.0
2021-04-01 09:30:00,63.91,63.99,63.72,63.77,506205.0,56.1134,56.1837,55.9466,55.9905,506205.0
2021-04-01 09:40:00,63.76,63.87,63.63,63.8,357072.0,55.9817,56.0783,55.8676,56.0169,357072.0
2021-04-01 09:50:00,63.8,63.81,63.55,63.56,127743.0,56.0169,56.0256,55.7974,55.8061,127743.0
2021-04-01 10:00:00,63.56,63.78,63.56,63.72,221931.0,55.8061,55.9993,55.8061,55.9466,221931.0
2021-04-01 10:10:00,63.72,63.84,63.71,63.81,487827.0,55.9466,56.052,55.9378,56.0256,487827.0
2021-04-01 10:20:00,63.82,63.83,63.7,63.74,265336.0,56.0344,56.0432,55.9291,55.9642,265336.0
2021-04-01 10:30:00,63.74,63.83,63.73,63.74,196592.0,55.9642,56.0432,55.9554,55.9642,196592.0
2021-04-01 10:40:00,63.75,63.77,63.55,63.61,229673.0,55.973,55.9905,55.7974,55.85,229673.0
2021-04-01 10:50:00,63.62,63.73,63.6,63.65,154486.0,55.8588,55.9554,55.8413,55.8852,154486.0
2021-04-01 11:00:00,63.64,63.91,63.64,63.9,616263.0,55.8764,56.1134,55.8764,56.1047,616263.0
2021-04-01 11:10:00,63.91,64.0,63.89,64.0,140271.0,56.1134,56.1925,56.0959,56.1925,140271.0
2021-04-01 11:20:00,64.0,64.09,63.86,63.86,201618.0,56.1925,56.2715,56.0695,56.0695,201618.0
2021-04-01 11:30:00,63.87,63.88,63.71,63.79,268383.0,56.0783,56.0871,55.9378,56.0081,268383.0
2021-04-01 11:40:00,63.78,63.94,63.76,63.94,260839.0,55.9993,56.1398,55.9817,56.1398,260839.0
2021-04-01 11:50:00,63.94,64.03,63.93,64.02,126165.0,56.1398,56.2188,56.131,56.21,126165.0
2021-04-01 12:00:00,64.03,64.04,63.95,64.03,181793.0,56.2188,56.2276,56.1486,56.2188,181793.0
2021-04-01 12:10:00,64.03,64.05,63.91,63.92,177110.0,56.2188,56.2364,56.1134,56.1222,177110.0
2021-04-01 12:20:00,63.92,63.96,63.91,63.93,116193.0,56.1222,56.1573,56.1134,56.131,116193.0
2021-04-01 12:30:00,63.93,63.99,63.9,63.93,157217.0,56.131,56.1837,56.1047,56.131,157217.0
2021-04-01 12:40:00,63.92,63.93,63.83,63.85,115677.0,56.1222,56.131,56.0432,56.0608,115677.0
2021-04-01 12:50:00,63.85,63.92,63.84,63.92,146080.0,56.0608,56.1222,56.052,56.1222,146080.0
2021-04-01 13:00:00,63.92,63.98,63.88,63.93,194931.0,56.1222,56.1749,56.0871,56.131,194931.0
2021-04-01 13:10:00,63.93,63.94,63.82,63.87,186003.0,56.131,56.1398,56.0344,56.0783,186003.0
2021-04-01 13:20:00,63.87,63.96,63.86,63.95,146437.0,56.0783,56.1573,56.0695,56.1486,146437.0
2021-04-01 13:30:00,63.96,63.97,63.86,63.87,85312.0,56.1573,56.1661,56.0695,56.0783,85312.0
2021-04-01 13:40:00,63.87,63.87,63.8,63.82,110868.0,56.0783,56.0783,56.0169,56.0344,110868.0
2021-04-01 13:50:00,63.81,63.82,63.73,63.74,80527.0,56.0256,56.0344,55.9554,55.9642,80527.0
2021-04-01 14:00:00,63.74,63.76,63.69,63.69,99940.0,55.9642,55.9817,55.9203,55.9203,99940.0
2021-04-01 14:10:00,63.69,63.75,63.65,63.71,136236.0,55.9203,55.973,55.8852,55.9378,136236.0
2021-04-01 14:20:00,63.71,63.72,63.61,63.62,94564.0,55.9378,55.9466,55.85,55.8588,94564.0
2021-04-01 14:30:00,63.61,63.63,63.55,63.59,106773.0,55.85,55.8676,55.7974,55.8325,106773.0
2021-04-01 14:40:00,63.59,63.62,63.58,63.61,105597.0,55.8325,55.8588,55.8237,55.85,105597.0
2021-04-01 14:50:00,63.6,63.66,63.58,63.65,145857.0,55.8413,55.8939,55.8237,55.8852,145857.0
2021-04-01 15:00:00,63.66,63.75,63.64,63.73,141655.0,55.8939,55.973,55.8764,55.9554,141655.0
2021-04-01 15:10:00,63.72,63.76,63.63,63.66,310216.0,55.9466,55.9817,55.8676,55.8939,310216.0
2021-04-01 15:20:00,63.66,63.69,63.61,63.68,132423.0,55.8939,55.9203,55.85,55.9115,132423.0
2021-04-01 15:30:00,63.68,63.76,63.58,63.62,270767.0,55.9115,55.9817,55.8237,55.8588,270767.0
2021-04-01 15:40:00,63.62,63.86,63.62,63.82,339079.0,55.8588,56.0695,55.8588,56.0344,339079.0
2021-04-01 15:50:00,63.83,63.99,63.79,63.98,772161.0,56.0432,56.1837,56.0081,56.1749,772161.0
2021-04-05 09:30:00,64.21,64.48,64.15,64.44,481264.0,56.3768,56.6139,56.3242,56.5788,481264.0
2021-04-05 09:40:00,64.45,64.57,64.39,64.51,301344.0,56.5876,56.6929,56.5349,56.6402,301344.0
2021-04-05 09:50:00,64.5,64.66,64.49,64.62,324173.0,56.6315,56.7719,56.6227,56.7368,324173.0
2021-04-05 10:00:00,64.62,64.74,64.55,64.71,270953.0,56.7368,56.8422,56.6754,56.8158,270953.0
2021-04-05 10:10:00,64.7,64.89,64.66,64.89,421798.0,56.8071,56.9739,56.7719,56.9739,421798.0
2021-04-05 10:20:00,64.88,64.93,64.64,64.67,447176.0,56.9651,57.009,56.7544,56.7807,447176.0
2021-04-05 10:30:00,64.68,64.7,64.59,64.64,261907.0,56.7895,56.8071,56.7105,56.7544,261907.0
2021-04-05 10:40:00,64.64,64.83,64.64,64.82,381432.0,56.7544,56.9212,56.7544,56.9124,381432.0
2021-04-05 10:50:00,64.81,64.99,64.81,64.98,292176.0,56.9036,57.0617,56.9036,57.0529,292176.0
2021-04-05 11:00:00,64.97,65.07,64.97,65.01,520724.0,57.0441,57.1319,57.0441,57.0792,520724.0
2021-04-05 11:10:00,65.0,65.09,64.87,64.92,471623.0,57.0705,57.1495,56.9563,57.0002,471623.0
2021-04-05 11:20:00,64.91,64.99,64.9,64.93,232566.0,56.9914,57.0617,56.9827,57.009,232566.0
2021-04-05 11:30:00,64.94,65.01,64.86,65.0,225485.0,57.0178,57.0792,56.9475,57.0705,225485.0
2021-04-05 11:40:00,65.01,65.02,64.95,64.98,113283.0,57.0792,57.088,57.0266,57.0529,113283.0
2021-04-05 11:50:00,64.98,64.99,64.9,64.94,608394.0,57.0529,57.0617,56.9827,57.0178,608394.0
2021-04-05 12:00:00,64.94,64.96,64.83,64.9,264435.0,57.0178,57.0353,56.9212,56.9827,264435.0
2021-04-05 12:10:00,64.89,64.89,64.79,64.81,124834.0,56.9739,56.9739,56.8861,56.9036,124834.0
2021-04-05 12:20:00,64.82,64.88,64.8,64.81,136157.0,56.9124,56.9651,56.8949,56.9036,136157.0
2021-04-05 12:30:00,64.81,64.98,64.79,64.98,227971.0,56.9036,57.0529,56.8861,57.0529,227971.0
2021-04-05 12:40:00,64.97,64.98,64.9,64.94,114982.0,57.0441,57.0529,56.9827,57.0178,114982.0
2021-04-05 12:50:00,64.95,64.95,64.84,64.88,160932.0,57.0266,57.0266,56.93,56.9651,160932.0
2021-04-05 13:00:00,64.87,64.94,64.83,64.92,157416.0,56.9563,57.0178,56.9212,57.0002,157416.0
2021-04-05 13:10:00,64.93,64.95,64.78,64.81,165875.0,57.009,57.0266,56.8773,56.9036,165875.0
2021-04-05 13:20:00,64.81,64.83,64.69,64.76,176304.0,56.9036,56.9212,56.7983,56.8597,176304.0
2021-04-05 13:30:00,64.77,64.8,64.65,64.69,154945.0,56.8685,56.8949,56.7632,56.7983,154945.0
2021-04-05 13:40:00,64.68,64.69,64.59,64.62,117364.0,56.7895,56.7983,56.7105,56.7368,117364.0
2021-04-05 13:50:00,64.61,64.66,64.57,64.66,152600.0,56.728,56.7719,56.6929,56.7719,152600.0
2021-04-05 14:00:00,64.66,64.66,64.58,64.59,100110.0,56.7719,56.7719,56.7017,56.7105,100110.0
2021-04-05 14:10:00,64.6,64.63,64.54,64.58,111836.0,56.7193,56.7456,56.6666,56.7017,111836.0
2021-04-05 14:20:00,64.58,64.58,64.54,64.56,88780.0,56.7017,56.7017,56.6666,56.6841,88780.0
2021-04-05 14:30:00,64.56,64.7,64.54,64.68,208945.0,56.6841,56.8071,56.6666,56.7895,208945.0
2021-04-05 14:40:00,64.68,64.71,64.61,64.63,170341.0,56.7895,56.8158,56.728,56.7456,170341.0
2021-04-05 14:50:00,64.63,64.67,64.58,64.59,139503.0,56.7456,56.7807,56.7017,56.7105,139503.0
2021-04-05 15:00:00,64.59,64.64,64.55,64.62,161312.0,56.7105,56.7544,56.6754,56.7368,161312.0
2021-04-05 15:10:00,64.61,64.71,64.61,64.7,231396.0,56.728,56.8158,56.728,56.8071,231396.0
2021-04-05 15:20:00,64.7,64.72,64.59,64.66,298210.0,56.8071,56.8246,56.7105,56.7719,298210.0
2021-04-05 15:30:00,64.66,64.74,64.62,64.73,454333.0,56.7719,56.8422,56.7368,56.8334,454333.0
2021-04-05 15:40:00,64.72,64.78,64.63,64.75,511970.0,56.8246,56.8773,56.7456,56.851,511970.0
2021-04-05 15:50:00,64.75,64.78,64.63,64.68,1269502.0,56.851,56.8773,56.7456,56.7895,1269502.0
2021-04-06 09:30:00,64.61,64.61,64.13,64.21,466720.0,56.728,56.728,56.3066,56.3768,466720.0
2021-04-06 09:40:00,64.21,64.4,64.21,64.4,269899.0,56.3768,56.5437,56.3768,56.5437,269899.0
2021-04-06 09:50:00,64.4,64.45,64.24,64.25,542441.0,56.5437,56.5876,56.4032,56.412,542441.0
2021-04-06 10:00:00,64.24,64.41,64.24,64.4,112730.0,56.4032,56.5524,56.4032,56.5437,112730.0
2021-04-06 10:10:00,64.4,64.51,64.37,64.5,106806.0,56.5437,56.6402,56.5173,56.6315,106806.0
2021-04-06 10:20:00,64.5,64.59,64.44,64.45,142810.0,56.6315,56.7105,56.5788,56.5876,142810.0
2021-04-06 10:30:00,64.46,64.64,64.44,64.6,160036.0,56.5963,56.7544,56.5788,56.7193,160036.0
2021-04-06 10:40:00,64.6,64.66,64.49,64.63,190549.0,56.7193,56.7719,56.6227,56.7456,190549.0
2021-04-06 10:50:00,64.62,64.71,64.61,64.66,130243.0,56.7368,56.8158,56.728,56.7719,130243.0
2021-04-06 11:00:00,64.66,64.79,64.64,64.71,186645.0,56.7719,56.8861,56.7544,56.8158,186645.0
2021-04-06 11:10:00,64.7,64.82,64.68,64.76,150992.0,56.8071,56.9124,56.7895,56.8597,150992.0
2021-04-06 11:20:00,64.75,64.79,64.7,64.79,201473.0,56.851,56.8861,56.8071,56.8861,201473.0
2021-04-06 11:30:00,64.79,64.8,64.64,64.7,98581.0,56.8861,56.8949,56.7544,56.8071,98581.0
2021-04-06 11:40:00,64.7,64.75,64.66,64.7,103011.0,56.8071,56.851,56.7719,56.8071,103011.0
2021-04-06 11:50:00,64.7,64.78,64.69,64.75,144968.0,56.8071,56.8773,56.7983,56.851,144968.0
2021-04-06 12:00:00,64.76,64.83,64.75,64.8,66199.0,56.8597,56.9212,56.851,56.8949,66199.0
2021-04-06 12:10:00,64.8,64.91,64.76,64.87,142905.0,56.8949,56.9914,56.8597,56.9563,142905.0
2021-04-06 12:20:00,64.88,64.92,64.84,64.89,92863.0,56.9651,57.0002,56.93,56.9739,92863.0
2021-04-06 12:30:00,64.89,64.91,64.77,64.8,145834.0,56.9739,56.9914,56.8685,56.8949,145834.0
2021-04-06 12:40:00,64.8,64.85,64.78,64.83,129894.0,56.8949,56.9388,56.8773,56.9212,129894.0
2021-04-06 12:50:00,64.83,64.91,64.82,64.9,181564.0,56.9212,56.9914,56.9124,56.9827,181564.0
2021-04-06 13:00:00,64.89,65.01,64.89,65.01,202091.0,56.9739,57.0792,56.9739,57.0792,202091.0
2021-04-06 13:10:00,65.01,65.02,64.88,64.91,203237.0,57.0792,57.088,56.9651,56.9914,203237.0
2021-04-06 13:20:00,64.91,64.99,64.89,64.99,166495.0,56.9914,57.0617,56.9739,57.0617,166495.0
2021-04-06 13:30:00,64.98,65.0,64.87,64.92,264968.0,57.0529,57.0705,56.9563,57.0002,264968.0
2021-04-06 13:40:00,64.92,64.93,64.87,64.91,97657.0,57.0002,57.009,56.9563,56.9914,97657.0
2021-04-06 13:50:00,64.92,64.93,64.86,64.9,80892.0,57.0002,57.009,56.9475,56.9827,80892.0
2021-04-06 14:00:00,64.9,64.91,64.85,64.89,129693.0,56.9827,56.9914,56.9388,56.9739,129693.0
2021-04-06 14:10:00,64.88,64.92,64.82,64.87,256536.0,56.9651,57.0002,56.9124,56.9563,256536.0
2021-04-06 14:20:00,64.86,64.91,64.84,64.91,73992.0,56.9475,56.9914,56.93,56.9914,73992.0
2021-04-06 14:30:00,64.9,64.93,64.87,64.91,107631.0,56.9827,57.009,56.9563,56.9914,107631.0
2021-04-06 14:40:00,64.92,64.95,64.9,64.95,235127.0,57.0002,57.0266,56.9827,57.0266,235127.0
2021-04-06 14:50:00,64.95,64.97,64.9,64.91,96467.0,57.0266,57.0441,56.9827,56.9914,96467.0
2021-04-06 15:00:00,64.91,64.94,64.85,64.94,180367.0,56.9914,57.0178,56.9388,57.0178,180367.0
2021-04-06 15:10:00,64.93,64.96,64.87,64.92,118855.0,57.009,57.0353,56.9563,57.0002,118855.0
2021-04-06 15:20:00,64.92,64.96,64.9,64.95,204227.0,57.0002,57.0353,56.9827,57.0266,204227.0
2021-04-06 15:30:00,64.95,64.96,64.86,64.87,292942.0,57.0266,57.0353,56.9475,56.9563,292942.0
2021-04-06 15:40:00,64.88,64.94,64.87,64.93,375158.0,56.9651,57.0178,56.9563,57.009,375158.0
2021-04-06 15:50:00,64.93,65.03,64.91,65.03,979419.0,57.009,57.0968,56.9914,57.0968,979419.0
2021-04-07 09:30:00,64.97,65.29,64.96,65.27,667688.0,57.0441,57.3251,57.0353,57.3075,667688.0
2021-04-07 09:40:00,65.27,65.27,65.09,65.19,304458.0,57.3075,57.3075,57.1495,57.2373,304458.0
2021-04-07 09:50:00,65.19,65.19,65.02,65.09,231032.0,57.2373,57.2373,57.088,57.1495,231032.0
2021-04-07 10:00:00,65.08,65.25,65.07,65.19,265517.0,57.1407,57.29,57.1319,57.2373,265517.0
2021-04-07 10:10:00,65.18,65.18,64.99,65.01,233914.0,57.2285,57.2285,57.0617,57.0792,233914.0
2021-04-07 10:20:00,65.02,65.12,65.02,65.08,118466.0,57.088,57.1758,57.088,57.1407,118466.0
2021-04-07 10:30:00,65.08,65.11,64.98,65.0,129084.0,57.1407,57.167,57.0529,57.0705,129084.0
2021-04-07 10:40:00,65.0,65.05,64.91,64.95,139431.0,57.0705,57.1144,56.9914,57.0266,139431.0
2021-04-07 10:50:00,64.96,65.03,64.9,64.93,142972.0,57.0353,57.0968,56.9827,57.009,142972.0
2021-04-07 11:00:00,64.92,64.95,64.8,64.83,239956.0,57.0002,57.0266,56.8949,56.9212,239956.0
2021-04-07 11:10:00,64.83,64.85,64.74,64.84,123627.0,56.9212,56.9388,56.8422,56.93,123627.0
2021-04-07 11:20:00,64.86,64.94,64.84,64.86,139011.0,56.9475,57.0178,56.93,56.9475,139011.0
2021-04-07 11:30:00,64.87,64.98,64.86,64.94,155117.0,56.9563,57.0529,56.9475,57.0178,155117.0
2021-04-07 11:40:00,64.94,64.97,64.79,64.8,91428.0,57.0178,57.0441,56.8861,56.8949,91428.0
2021-04-07 11:50:00,64.79,64.84,64.78,64.83,76858.0,56.8861,56.93,56.8773,56.9212,76858.0
2021-04-07 12:00:00,64.82,64.85,64.78,64.83,64491.0,56.9124,56.9388,56.8773,56.9212,64491.0
2021-04-07 12:10:00,64.84,64.85,64.8,64.81,84251.0,56.93,56.9388,56.8949,56.9036,84251.0
2021-04-07 12:20:00,64.81,64.85,64.74,64.75,108814.0,56.9036,56.9388,56.8422,56.851,108814.0
2021-04-07 12:30:00,64.74,64.8,64.72,64.79,173235.0,56.8422,56.8949,56.8246,56.8861,173235.0
2021-04-07 12:40:00,64.78,64.8,64.74,64.78,85735.0,56.8773,56.8949,56.8422,56.8773,85735.0
2021-04-07 12:50:00,64.78,64.82,64.74,64.8,135546.0,56.8773,56.9124,56.8422,56.8949,135546.0
2021-04-07 13:00:00,64.81,64.83,64.78,64.8,90579.0,56.9036,56.9212,56.8773,56.8949,90579.0
2021-04-07 13:10:00,64.8,64.86,64.8,64.81,111709.0,56.8949,56.9475,56.8949,56.9036,111709.0
2021-04-07 13:20:00,64.81,64.87,64.81,64.85,80605.0,56.9036,56.9563,56.9036,56.9388,80605.0
2021-04-07 13:30:00,64.84,64.87,64.75,64.78,273417.0,56.93,56.9563,56.851,56.8773,273417.0
2021-04-07 13:40:00,64.78,64.84,64.78,64.8,58801.0,56.8773,56.93,56.8773,56.8949,58801.0
2021-04-07 13:50:00,64.81,64.83,64.79,64.82,116855.0,56.9036,56.9212,56.8861,56.9124,116855.0
2021-04-07 14:00:00,64.82,64.84,64.74,64.74,139757.0,56.9124,56.93,56.8422,56.8422,139757.0
2021-04-07 14:10:00,64.74,64.78,64.66,64.68,130163.0,56.8422,56.8773,56.7719,56.7895,130163.0
2021-04-07 14:20:00,64.68,64.69,64.62,64.65,96442.0,56.7895,56.7983,56.7368,56.7632,96442.0
2021-04-07 14:30:00,64.65,64.71,64.63,64.66,295072.0,56.7632,56.8158,56.7456,56.7719,295072.0
2021-04-07 14:40:00,64.66,64.7,64.65,64.68,90016.0,56.7719,56.8071,56.7632,56.7895,90016.0
2021-04-07 14:50:00,64.69,64.72,64.65,64.68,127146.0,56.7983,56.8246,56.7632,56.7895,127146.0
2021-04-07 15:00:00,64.69,64.75,64.66,64.66,138313.0,56.7983,56.851,56.7719,56.7719,138313.0
2021-04-07 15:10:00,64.65,64.68,64.63,64.66,136894.0,56.7632,56.7895,56.7456,56.7719,136894.0
2021-04-07 15:20:00,64.66,64.75,64.6,64.74,192633.0,56.7719,56.851,56.7193,56.8422,192633.0
2021-04-07 15:30:00,64.73,64.8,64.69,64.77,272666.0,56.8334,56.8949,56.7983,56.8685,272666.0
2021-04-07 15:40:00,64.76,64.86,64.76,64.83,477808.0,56.8597,56.9475,56.8597,56.9212,477808.0
2021-04-07 15:50:00,64.83,64.95,64.8,64.94,687734.0,56.9212,57.0266,56.8949,57.0178,687734.0
2021-04-08 09:30:00,65.11,65.29,65.05,65.09,612453.0,57.167,57.3251,57.1144,57.1495,612453.0
2021-04-08 09:40:00,65.08,65.31,65.02,65.26,347155.0,57.1407,57.3426,57.088,57.2987,347155.0
2021-04-08 09:50:00,65.26,65.29,65.09,65.1,364293.0,57.2987,57.3251,57.1495,57.1583,364293.0
2021-04-08 10:00:00,65.09,65.16,64.96,64.97,323428.0,57.1495,57.2109,57.0353,57.0441,323428.0
2021-04-08 10:10:00,64.97,65.12,64.97,65.06,204514.0,57.0441,57.1758,57.0441,57.1231,204514.0
2021-04-08 10:20:00,65.06,65.16,65.04,65.15,149761.0,57.1231,57.2109,57.1056,57.2022,149761.0
2021-04-08 10:30:00,65.16,65.17,65.0,65.0,220781.0,57.2109,57.2197,57.0705,57.0705,220781.0
2021-04-08 10:40:00,65.01,65.03,64.75,64.91,386463.0,57.0792,57.0968,56.851,56.9914,386463.0
2021-04-08 10:50:00,64.91,65.05,64.91,64.98,114413.0,56.9914,57.1144,56.9914,57.0529,114413.0
2021-04-08 11:00:00,64.98,65.03,64.93,64.98,152363.0,57.0529,57.0968,57.009,57.0529,152363.0
2021-04-08 11:10:00,64.97,65.05,64.93,65.05,113733.0,57.0441,57.1144,57.009,57.1144,113733.0
2021-04-08 11:20:00,65.06,65.07,64.97,65.0,124697.0,57.1231,57.1319,57.0441,57.0705,124697.0
2021-04-08 11:30:00,65.0,65.02,64.88,64.89,303346.0,57.0705,57.088,56.9651,56.9739,303346.0
2021-04-08 11:40:00,64.88,64.9,64.83,64.88,152124.0,56.9651,56.9827,56.9212,56.9651,152124.0
2021-04-08 11:50:00,64.88,64.97,64.88,64.92,129759.0,56.9651,57.0441,56.9651,57.0002,129759.0
2021-04-08 12:00:00,64.92,64.97,64.88,64.91,89448.0,57.0002,57.0441,56.9651,56.9914,89448.0
2021-04-08 12:10:00,64.92,65.0,64.91,64.99,69705.0,57.0002,57.0705,56.9914,57.0617,69705.0
2021-04-08 12:20:00,65.0,65.0,64.9,64.91,131666.0,57.0705,57.0705,56.9827,56.9914,131666.0
2021-04-08 12:30:00,64.9,64.95,64.85,64.93,40477.0,56.9827,57.0266,56.9388,57.009,40477.0
2021-04-08 12:40:00,64.93,65.01,64.92,64.98,131373.0,57.009,57.0792,57.0002,57.0529,131373.0
2021-04-08 12:50:00,64.98,64.98,64.84,64.86,47577.0,57.0529,57.0529,56.93,56.9475,47577.0
2021-04-08 13:00:00,64.87,64.89,64.83,64.87,124378.0,56.9563,56.9739,56.9212,56.9563,124378.0
2021-04-08 13:10:00,64.88,64.93,64.86,64.9,69805.0,56.9651,57.009,56.9475,56.9827,69805.0
2021-04-08 13:20:00,64.9,64.96,64.9,64.94,37957.0,56.9827,57.0353,56.9827,57.0178,37957.0
2021-04-08 13:30:00,64.93,64.96,64.9,64.96,93339.0,57.009,57.0353,56.9827,57.0353,93339.0
2021-04-08 13:40:00,64.97,64.99,64.94,64.97,97818.0,57.0441,57.0617,57.0178,57.0441,97818.0
2021-04-08 13:50:00,64.96,64.98,64.93,64.95,57836.0,57.0353,57.0529,57.009,57.0266,57836.0
2021-04-08 14:00:00,64.95,64.96,64.86,64.9,201251.0,57.0266,57.0353,56.9475,56.9827,201251.0
2021-04-08 14:10:00,64.9,64.93,64.89,64.91,85898.0,56.9827,57.009,56.9739,56.9914,85898.0
2021-04-08 14:20:00,64.9,64.92,64.87,64.91,91311.0,56.9827,57.0002,56.9563,56.9914,91311.0
2021-04-08 14:30:00,64.9,64.98,64.9,64.97,191899.0,56.9827,57.0529,56.9827,57.0441,191899.0
2021-04-08 14:40:00,64.96,65.0,64.95,64.97,290019.0,57.0353,57.0705,57.0266,57.0441,290019.0
2021-04-08 14:50:00,64.97,65.04,64.96,65.04,255640.0,57.0441,57.1056,57.0353,57.1056,255640.0
2021-04-08 15:00:00,65.04,65.04,64.92,64.94,249108.0,57.1056,57.1056,57.0002,57.0178,249108.0
2021-04-08 15:10:00,64.94,64.95,64.92,64.95,210470.0,57.0178,57.0266,57.0002,57.0266,210470.0
2021-04-08 15:20:00,64.95,64.97,64.92,64.97,279564.0,57.0266,57.0441,57.0002,57.0441,279564.0
2021-04-08 15:30:00,64.97,65.02,64.89,64.89,167526.0,57.0441,57.088,56.9739,56.9739,167526.0
2021-04-08 15:40:00,64.89,64.94,64.82,64.85,289415.0,56.9739,57.0178,56.9124,56.9388,289415.0
2021-04-08 15:50:00,64.85,64.95,64.84,64.87,1408591.0,56.9388,57.0266,56.93,56.9563,1408591.0
2021-04-09 09:30:00,64.95,65.23,64.95,65.14,446735.0,57.0266,57.2724,57.0266,57.1934,446735.0
2021-04-09 09:40:00,65.15,65.19,64.96,64.98,270851.0,57.2022,57.2373,57.0353,57.0529,270851.0
2021-04-09 09:50:00,64.98,65.0,64.85,64.94,154893.0,57.0529,57.0705,56.9388,57.0178,154893.0
2021-04-09 10:00:00,64.93,65.0,64.81,64.83,301855.0,57.009,57.0705,56.9036,56.9212,301855.0
2021-04-09 10:10:00,64.83,64.92,64.79,64.86,262899.0,56.9212,57.0002,56.8861,56.9475,262899.0
2021-04-09 10:20:00,64.85,64.98,64.85,64.94,131966.0,56.9388,57.0529,56.9388,57.0178,131966.0
2021-04-09 10:30:00,64.94,65.06,64.94,65.02,185502.0,57.0178,57.1231,57.0178,57.088,185502.0
2021-04-09 10:40:00,65.02,65.06,64.98,64.98,132560.0,57.088,57.1231,57.0529,57.0529,132560.0
2021-04-09 10:50:00,64.97,65.02,64.92,64.98,110279.0,57.0441,57.088,57.0002,57.0529,110279.0
2021-04-09 11:00:00,64.97,65.02,64.92,64.96,144228.0,57.0441,57.088,57.0002,57.0353,144228.0
2021-04-09 11:10:00,64.96,64.98,64.86,64.95,137108.0,57.0353,57.0529,56.9475,57.0266,137108.0
2021-04-09 11:20:00,64.95,65.03,64.94,65.03,93259.0,57.0266,57.0968,57.0178,57.0968,93259.0
2021-04-09 11:30:00,65.04,65.06,64.99,65.05,114728.0,57.1056,57.1231,57.0617,57.1144,114728.0
2021-04-09 11:40:00,65.05,65.07,64.99,65.0,106078.0,57.1144,57.1319,57.0617,57.0705,106078.0
2021-04-09 11:50:00,65.0,65.01,64.92,64.96,113996.0,57.0705,57.0792,57.0002,57.0353,113996.0
2021-04-09 12:00:00,64.95,64.98,64.85,64.85,95336.0,57.0266,57.0529,56.9388,56.9388,95336.0
2021-04-09 12:10:00,64.86,64.94,64.86,64.88,195648.0,56.9475,57.0178,56.9475,56.9651,195648.0
2021-04-09 12:20:00,64.87,64.89,64.83,64.89,239154.0,56.9563,56.9739,56.9212,56.9739,239154.0
2021-04-09 12:30:00,64.88,64.95,64.87,64.9,357305.0,56.9651,57.0266,56.9563,56.9827,357305.0
2021-04-09 12:40:00,64.89,64.92,64.84,64.9,54237.0,56.9739,57.0002,56.93,56.9827,54237.0
2021-04-09 12:50:00,64.89,64.91,64.79,64.79,59566.0,56.9739,56.9914,56.8861,56.8861,59566.0
2021-04-09 13:00:00,64.78,64.8,64.75,64.79,80111.0,56.8773,56.8949,56.851,56.8861,80111.0
2021-04-09 13:10:00,64.79,64.85,64.79,64.84,77358.0,56.8861,56.9388,56.8861,56.93,77358.0
2021-04-09 13:20:00,64.85,64.86,64.79,64.83,112761.0,56.9388,56.9475,56.8861,56.9212,112761.0
2021-04-09 13:30:00,64.83,64.86,64.77,64.79,128022.0,56.9212,56.9475,56.8685,56.8861,128022.0
2021-04-09 13:40:00,64.8,64.87,64.79,64.84,101527.0,56.8949,56.9563,56.8861,56.93,101527.0
2021-04-09 13:50:00,64.83,64.86,64.77,64.86,165089.0,56.9212,56.9475,56.8685,56.9475,165089.0
2021-04-09 14:00:00,64.85,64.86,64.78,64.8,113489.0,56.9388,56.9475,56.8773,56.8949,113489.0
2021-04-09 14:10:00,64.8,64.8,64.74,64.77,100121.0,56.8949,56.8949,56.8422,56.8685,100121.0
2021-04-09 14:20:00,64.77,64.79,64.72,64.73,111887.0,56.8685,56.8861,56.8246,56.8334,111887.0
2021-04-09 14:30:00,64.74,64.76,64.72,64.72,119577.0,56.8422,56.8597,56.8246,56.8246,119577.0
2021-04-09 14:40:00,64.72,64.78,64.69,64.78,140535.0,56.8246,56.8773,56.7983,56.8773,140535.0
2021-04-09 14:50:00,64.78,64.79,64.74,64.75,95485.0,56.8773,56.8861,56.8422,56.851,95485.0
2021-04-09 15:00:00,64.75,64.78,64.73,64.76,133102.0,56.851,56.8773,56.8334,56.8597,133102.0
2021-04-09 15:10:00,64.76,64.78,64.71,64.77,227240.0,56.8597,56.8773,56.8158,56.8685,227240.0
2021-04-09 15:20:00,64.76,64.85,64.76,64.82,242941.0,56.8597,56.9388,56.8597,56.9124,242941.0
2021-04-09 15:30:00,64.82,64.86,64.76,64.84,585944.0,56.9124,56.9475,56.8597,56.93,585944.0
2021-04-09 15:40:00,64.84,64.86,64.77,64.79,351936.0,56.93,56.9475,56.8685,56.8861,351936.0
2021-04-09 15:50:00,64.79,64.89,64.79,64.81,567606.0,56.8861,56.9739,56.8861,56.9036,567606.0
2021-04-12 09:30:00,64.86,64.99,64.73,64.99,267504.0,56.9475,57.0617,56.8334,57.0617,267504.0
2021-04-12 09:40:00,64.98,65.14,64.89,65.12,165777.0,57.0529,57.1934,56.9739,57.1758,165777.0
2021-04-12 09:50:00,65.11,65.34,65.09,65.29,411357.0,57.167,57.369,57.1495,57.3251,411357.0
2021-04-12 10:00:00,65.3,65.34,65.12,65.12,198472.0,57.3339,57.369,57.1758,57.1758,198472.0
2021-04-12 10:10:00,65.12,65.15,64.99,65.0,267072.0,57.1758,57.2022,57.0617,57.0705,267072.0
2021-04-12 10:20:00,65.0,65.11,65.0,65.04,132984.0,57.0705,57.167,57.0705,57.1056,132984.0
2021-04-12 10:30:00,65.04,65.1,65.0,65.08,123019.0,57.1056,57.1583,57.0705,57.1407,123019.0
2021-04-12 10:40:00,65.07,65.1,65.0,65.02,120187.0,57.1319,57.1583,57.0705,57.088,120187.0
2021-04-12 10:50:00,65.03,65.03,64.88,64.88,109197.0,57.0968,57.0968,56.9651,56.9651,109197.0
2021-04-12 11:00:00,64.88,65.0,64.86,64.99,195096.0,56.9651,57.0705,56.9475,57.0617,195096.0
2021-04-12 11:10:00,65.0,65.04,64.92,64.97,164157.0,57.0705,57.1056,57.0002,57.0441,164157.0
2021-04-12 11:20:00,64.96,64.98,64.88,64.95,137442.0,57.0353,57.0529,56.9651,57.0266,137442.0
2021-04-12 11:30:00,64.95,64.97,64.92,64.97,107134.0,57.0266,57.0441,57.0002,57.0441,107134.0
2021-04-12 11:40:00,64.96,64.98,64.92,64.95,98060.0,57.0353,57.0529,57.0002,57.0266,98060.0
2021-04-12 11:50:00,64.95,65.03,64.94,64.95,91553.0,57.0266,57.0968,57.0178,57.0266,91553.0
2021-04-12 12:00:00,64.96,64.99,64.93,64.95,77689.0,57.0353,57.0617,57.009,57.0266,77689.0
2021-04-12 12:10:00,64.95,64.98,64.91,64.96,102085.0,57.0266,57.0529,56.9914,57.0353,102085.0
2021-04-12 12:20:00,64.96,65.0,64.94,64.94,110559.0,57.0353,57.0705,57.0178,57.0178,110559.0
2021-04-12 12:30:00,64.95,65.01,64.93,64.98,213590.0,57.0266,57.0792,57.009,57.0529,213590.0
2021-04-12 12:40:00,64.97,65.01,64.97,64.98,83824.0,57.0441,57.0792,57.0441,57.0529,83824.0
2021-04-12 12:50:00,64.98,65.01,64.94,64.95,63309.0,57.0529,57.0792,57.0178,57.0266,63309.0
2021-04-12 13:00:00,64.95,64.99,64.94,64.95,102435.0,57.0266,57.0617,57.0178,57.0266,102435.0
2021-04-12 13:10:00,64.96,64.97,64.93,64.96,92738.0,57.0353,57.0441,57.009,57.0353,92738.0
2021-04-12 13:20:00,64.95,64.97,64.92,64.93,160085.0,57.0266,57.0441,57.0002,57.009,160085.0
2021-04-12 13:30:00,64.94,64.97,64.92,64.97,157149.0,57.0178,57.0441,57.0002,57.0441,157149.0
2021-04-12 13:40:00,64.97,65.0,64.97,64.98,68689.0,57.0441,57.0705,57.0441,57.0529,68689.0
2021-04-12 13:50:00,64.98,64.99,64.95,64.96,110306.0,57.0529,57.0617,57.0266,57.0353,110306.0
2021-04-12 14:00:00,64.96,64.99,64.89,64.89,147334.0,57.0353,57.0617,56.9739,56.9739,147334.0
2021-04-12 14:10:00,64.88,64.88,64.81,64.83,98749.0,56.9651,56.9651,56.9036,56.9212,98749.0
2021-04-12 14:20:00,64.83,64.85,64.81,64.84,238708.0,56.9212,56.9388,56.9036,56.93,238708.0
2021-04-12 14:30:00,64.84,64.87,64.81,64.84,69292.0,56.93,56.9563,56.9036,56.93,69292.0
2021-04-12 14:40:00,64.84,64.87,64.81,64.84,115722.0,56.93,56.9563,56.9036,56.93,115722.0
2021-04-12 14:50:00,64.84,64.88,64.81,64.87,95632.0,56.93,56.9651,56.9036,56.9563,95632.0
2021-04-12 15:00:00,64.86,64.91,64.85,64.88,160206.0,56.9475,56.9914,56.9388,56.9651,160206.0
2021-04-12 15:10:00,64.88,64.89,64.74,64.77,129303.0,56.9651,56.9739,56.8422,56.8685,129303.0
2021-04-12 15:20:00,64.77,64.78,64.67,64.69,370099.0,56.8685,56.8773,56.7807,56.7983,370099.0
2021-04-12 15:30:00,64.69,64.74,64.66,64.73,208346.0,56.7983,56.8422,56.7719,56.8334,208346.0
2021-04-12 15:40:00,64.73,64.81,64.72,64.81,417368.0,56.8334,56.9036,56.8246,56.9036,417368.0
2021-04-12 15:50:00,64.81,64.9,64.76,64.86,749695.0,56.9036,56.9827,56.8597,56.9475,749695.0
2021-04-13 09:30:00,64.59,64.69,64.49,64.63,381201.0,56.7105,56.7983,56.6227,56.7456,381201.0
2021-04-13 09:40:00,64.62,64.7,64.51,64.68,243060.0,56.7368,56.8071,56.6402,56.7895,243060.0
2021-04-13 09:50:00,64.69,64.91,64.69,64.89,204231.0,56.7983,56.9914,56.7983,56.9739,204231.0
2021-04-13 10:00:00,64.9,65.18,64.89,65.17,163221.0,56.9827,57.2285,56.9739,57.2197,163221.0
2021-04-13 10:10:00,65.18,65.36,65.18,65.33,213352.0,57.2285,57.3866,57.2285,57.3602,213352.0
2021-04-13 10:20:00,65.32,65.36,65.22,65.22,252657.0,57.3514,57.3866,57.2636,57.2636,252657.0
2021-04-13 10:30:00,65.22,65.34,65.19,65.33,308831.0,57.2636,57.369,57.2373,57.3602,308831.0
2021-04-13 10:40:00,65.33,65.33,65.22,65.3,301189.0,57.3602,57.3602,57.2636,57.3339,301189.0
2021-04-13 10:50:00,65.3,65.36,65.25,65.26,221183.0,57.3339,57.3866,57.29,57.2987,221183.0
2021-04-13 11:00:00,65.26,65.32,65.22,65.3,113942.0,57.2987,57.3514,57.2636,57.3339,113942.0
2021-04-13 11:10:00,65.31,65.44,65.3,65.42,175399.0,57.3426,57.4568,57.3339,57.4392,175399.0
2021-04-13 11:20:00,65.42,65.43,65.35,65.42,195202.0,57.4392,57.448,57.3778,57.4392,195202.0
2021-04-13 11:30:00,65.42,65.52,65.37,65.51,193117.0,57.4392,57.527,57.3953,57.5183,193117.0
2021-04-13 11:40:00,65.51,65.62,65.5,65.61,193310.0,57.5183,57.6148,57.5095,57.6061,193310.0
2021-04-13 11:50:00,65.61,65.7,65.6,65.62,147533.0,57.6061,57.6851,57.5973,57.6148,147533.0
2021-04-13 12:00:00,65.62,65.64,65.56,65.57,104038.0,57.6148,57.6324,57.5622,57.5709,104038.0
2021-04-13 12:10:00,65.58,65.61,65.54,65.54,83316.0,57.5797,57.6061,57.5446,57.5446,83316.0
2021-04-13 12:20:00,65.53,65.62,65.53,65.59,108558.0,57.5358,57.6148,57.5358,57.5885,108558.0
2021-04-13 12:30:00,65.6,65.66,65.58,65.65,168063.0,57.5973,57.65,57.5797,57.6412,168063.0
2021-04-13 12:40:00,65.65,65.69,65.65,65.66,136722.0,57.6412,57.6763,57.6412,57.65,136722.0
2021-04-13 12:50:00,65.66,65.74,65.64,65.7,248012.0,57.65,57.7202,57.6324,57.6851,248012.0
2021-04-13 13:00:00,65.7,65.73,65.67,65.67,126552.0,57.6851,57.7114,57.6587,57.6587,126552.0
2021-04-13 13:10:00,65.67,65.69,65.62,65.66,192292.0,57.6587,57.6763,57.6148,57.65,192292.0
2021-04-13 13:20:00,65.66,65.7,65.65,65.68,98171.0,57.65,57.6851,57.6412,57.6675,98171.0
2021-04-13 13:30:00,65.69,65.7,65.6,65.61,86644.0,57.6763,57.6851,57.5973,57.6061,86644.0
2021-04-13 13:40:00,65.6,65.64,65.59,65.61,104831.0,57.5973,57.6324,57.5885,57.6061,104831.0
2021-04-13 13:50:00,65.6,65.63,65.58,65.6,113045.0,57.5973,57.6236,57.5797,57.5973,113045.0
2021-04-13 14:00:00,65.59,65.64,65.59,65.59,96411.0,57.5885,57.6324,57.5885,57.5885,96411.0
2021-04-13 14:10:00,65.59,65.65,65.59,65.64,108083.0,57.5885,57.6412,57.5885,57.6324,108083.0
2021-04-13 14:20:00,65.64,65.67,65.58,65.62,102830.0,57.6324,57.6587,57.5797,57.6148,102830.0
2021-04-13 14:30:00,65.62,65.65,65.6,65.63,136140.0,57.6148,57.6412,57.5973,57.6236,136140.0
2021-04-13 14:40:00,65.64,65.68,65.61,65.67,115937.0,57.6324,57.6675,57.6061,57.6587,115937.0
2021-04-13 14:50:00,65.67,65.7,65.66,65.7,109630.0,57.6587,57.6851,57.65,57.6851,109630.0
2021-04-13 15:00:00,65.7,65.77,65.69,65.73,146702.0,57.6851,57.7465,57.6763,57.7114,146702.0
2021-04-13 15:10:00,65.73,65.74,65.62,65.64,163148.0,57.7114,57.7202,57.6148,57.6324,163148.0
2021-04-13 15:20:00,65.63,65.69,65.61,65.66,385425.0,57.6236,57.6763,57.6061,57.65,385425.0
2021-04-13 15:30:00,65.66,65.68,65.61,65.63,372986.0,57.65,57.6675,57.6061,57.6236,372986.0
2021-04-13 15:40:00,65.63,65.68,65.61,65.66,484623.0,57.6236,57.6675,57.6061,57.65,484623.0
2021-04-13 15:50:00,65.66,65.7,65.55,65.65,1085788.0,57.65,57.6851,57.5534,57.6412,1085788.0
2021-04-14 09:30:00,65.48,65.61,65.32,65.57,253374.0,57.4919,57.6061,57.3514,57.5709,253374.0
2021-04-14 09:40:00,65.56,65.67,65.46,65.56,283881.0,57.5622,57.6587,57.4744,57.5622,283881.0
2021-04-14 09:50:00,65.56,65.66,65.46,65.59,285581.0,57.5622,57.65,57.4744,57.5885,285581.0
2021-04-14 10:00:00,65.6,65.66,65.54,65.64,207213.0,57.5973,57.65,57.5446,57.6324,207213.0
2021-04-14 10:10:00,65.64,65.65,65.52,65.52,114241.0,57.6324,57.6412,57.527,57.527,114241.0
2021-04-14 10:20:00,65.52,65.7,65.51,65.68,145619.0,57.527,57.6851,57.5183,57.6675,145619.0
2021-04-14 10:30:00,65.69,65.7,65.55,65.56,200785.0,57.6763,57.6851,57.5534,57.5622,200785.0
2021-04-14 10:40:00,65.56,65.57,65.48,65.51,156615.0,57.5622,57.5709,57.4919,57.5183,156615.0
2021-04-14 10:50:00,65.5,65.52,65.39,65.46,147394.0,57.5095,57.527,57.4129,57.4744,147394.0
2021-04-14 11:00:00,65.45,65.59,65.45,65.55,218831.0,57.4656,57.5885,57.4656,57.5534,218831.0
2021-04-14 11:10:00,65.54,65.63,65.53,65.63,137493.0,57.5446,57.6236,57.5358,57.6236,137493.0
2021-04-14 11:20:00,65.64,65.73,65.63,65.73,169168.0,57.6324,57.7114,57.6236,57.7114,169168.0
2021-04-14 11:30:00,65.72,65.74,65.63,65.66,131270.0,57.7026,57.7202,57.6236,57.65,131270.0
2021-04-14 11:40:00,65.65,65.71,65.65,65.68,94354.0,57.6412,57.6939,57.6412,57.6675,94354.0
2021-04-14 11:50:00,65.68,65.69,65.59,65.64,91563.0,57.6675,57.6763,57.5885,57.6324,91563.0
2021-04-14 12:00:00,65.63,65.64,65.58,65.63,84923.0,57.6236,57.6324,57.5797,57.6236,84923.0
2021-04-14 12:10:00,65.63,65.64,65.58,65.64,81802.0,57.6236,57.6324,57.5797,57.6324,81802.0
2021-04-14 12:20:00,65.64,65.69,65.62,65.64,93484.0,57.6324,57.6763,57.6148,57.6324,93484.0
2021-04-14 12:30:00,65.64,65.72,65.63,65.71,101992.0,57.6324,57.7026,57.6236,57.6939,101992.0
2021-04-14 12:40:00,65.71,65.78,65.7,65.78,101248.0,57.6939,57.7553,57.6851,57.7553,101248.0
2021-04-14 12:50:00,65.77,65.8,65.75,65.78,96849.0,57.7465,57.7729,57.729,57.7553,96849.0
2021-04-14 13:00:00,65.79,65.82,65.76,65.79,107476.0,57.7641,57.7904,57.7378,57.7641,107476.0
2021-04-14 13:10:00,65.78,65.81,65.76,65.78,92014.0,57.7553,57.7817,57.7378,57.7553,92014.0
2021-04-14 13:20:00,65.79,65.84,65.77,65.83,89738.0,57.7641,57.808,57.7465,57.7992,89738.0
2021-04-14 13:30:00,65.83,65.84,65.75,65.77,151088.0,57.7992,57.808,57.729,57.7465,151088.0
2021-04-14 13:40:00,65.77,65.8,65.75,65.76,84732.0,57.7465,57.7729,57.729,57.7378,84732.0
2021-04-14 13:50:00,65.77,65.77,65.68,65.71,151622.0,57.7465,57.7465,57.6675,57.6939,151622.0
2021-04-14 14:00:00,65.71,65.74,65.64,65.68,245971.0,57.6939,57.7202,57.6324,57.6675,245971.0
2021-04-14 14:10:00,65.67,65.73,65.64,65.69,184278.0,57.6587,57.7114,57.6324,57.6763,184278.0
2021-04-14 14:20:00,65.69,65.74,65.68,65.69,153535.0,57.6763,57.7202,57.6675,57.6763,153535.0
2021-04-14 14:30:00,65.69,65.7,65.64,65.7,83540.0,57.6763,57.6851,57.6324,57.6851,83540.0
2021-04-14 14:40:00,65.7,65.73,65.64,65.65,83254.0,57.6851,57.7114,57.6324,57.6412,83254.0
2021-04-14 14:50:00,65.65,65.71,65.62,65.71,196724.0,57.6412,57.6939,57.6148,57.6939,196724.0
2021-04-14 15:00:00,65.7,65.78,65.68,65.78,250663.0,57.6851,57.7553,57.6675,57.7553,250663.0
2021-04-14 15:10:00,65.78,65.83,65.76,65.81,238052.0,57.7553,57.7992,57.7378,57.7817,238052.0
2021-04-14 15:20:00,65.81,65.86,65.79,65.86,195041.0,57.7817,57.8256,57.7641,57.8256,195041.0
2021-04-14 15:30:00,65.85,65.88,65.8,65.83,280012.0,57.8168,57.8431,57.7729,57.7992,280012.0
2021-04-14 15:40:00,65.83,65.88,65.75,65.76,410504.0,57.7992,57.8431,57.729,57.7378,410504.0
2021-04-14 15:50:00,65.76,65.94,65.75,65.94,754608.0,57.7378,57.8958,57.729,57.8958,754608.0
2021-04-15 09:30:00,65.9,66.13,65.9,65.94,335430.0,57.8607,58.0626,57.8607,57.8958,335430.0
2021-04-15 09:40:00,65.95,66.15,65.95,66.15,264538.0,57.9046,58.0802,57.9046,58.0802,264538.0
2021-04-15 09:50:00,66.15,66.15,65.93,66.03,412896.0,58.0802,58.0802,57.887,57.9748,412896.0
2021-04-15 10:00:00,66.04,66.24,66.04,66.18,265065.0,57.9836,58.1592,57.9836,58.1065,265065.0
2021-04-15 10:10:00,66.19,66.31,66.15,66.22,346798.0,58.1153,58.2207,58.0802,58.1416,346798.0
2021-04-15 10:20:00,66.22,66.26,66.11,66.18,204400.0,58.1416,58.1768,58.0451,58.1065,204400.0
2021-04-15 10:30:00,66.19,66.31,66.16,66.21,215769.0,58.1153,58.2207,58.089,58.1329,215769.0
2021-04-15 10:40:00,66.2,66.21,66.1,66.14,592321.0,58.1241,58.1329,58.0363,58.0714,592321.0
2021-04-15 10:50:00,66.15,66.21,66.13,66.14,208349.0,58.0802,58.1329,58.0626,58.0714,208349.0
2021-04-15 11:00:00,66.13,66.23,66.1,66.12,307626.0,58.0626,58.1504,58.0363,58.0538,307626.0
2021-04-15 11:10:00,66.12,66.25,66.11,66.23,235903.0,58.0538,58.168,58.0451,58.1504,235903.0
2021-04-15 11:20:00,66.23,66.25,66.16,66.21,276633.0,58.1504,58.168,58.089,58.1329,276633.0
2021-04-15 11:30:00,66.22,66.27,66.21,66.22,251541.0,58.1416,58.1855,58.1329,58.1416,251541.0
2021-04-15 11:40:00,66.22,66.23,66.08,66.15,134138.0,58.1416,58.1504,58.0187,58.0802,134138.0
2021-04-15 11:50:00,66.16,66.21,66.13,66.18,136385.0,58.089,58.1329,58.0626,58.1065,136385.0
2021-04-15 12:00:00,66.17,66.3,66.17,66.29,140394.0,58.0977,58.2119,58.0977,58.2031,140394.0
2021-04-15 12:10:00,66.29,66.35,66.29,66.35,127378.0,58.2031,58.2558,58.2031,58.2558,127378.0
2021-04-15 12:20:00,66.36,66.39,66.32,66.39,116664.0,58.2646,58.2909,58.2294,58.2909,116664.0
2021-04-15 12:30:00,66.39,66.4,66.34,66.37,152674.0,58.2909,58.2997,58.247,58.2733,152674.0
2021-04-15 12:40:00,66.36,66.39,66.34,66.37,154860.0,58.2646,58.2909,58.247,58.2733,154860.0
2021-04-15 12:50:00,66.37,66.45,66.36,66.42,132088.0,58.2733,58.3436,58.2646,58.3172,132088.0
2021-04-15 13:00:00,66.42,66.46,66.38,66.44,139587.0,58.3172,58.3524,58.2821,58.3348,139587.0
2021-04-15 13:10:00,66.45,66.46,66.39,66.4,158995.0,58.3436,58.3524,58.2909,58.2997,158995.0
2021-04-15 13:20:00,66.4,66.45,66.37,66.39,138555.0,58.2997,58.3436,58.2733,58.2909,138555.0
2021-04-15 13:30:00,66.39,66.48,66.33,66.48,460634.0,58.2909,58.3699,58.2382,58.3699,460634.0
2021-04-15 13:40:00,66.47,66.53,66.45,66.52,162572.0,58.3611,58.4138,58.3436,58.405,162572.0
2021-04-15 13:50:00,66.52,66.56,66.48,66.5,131294.0,58.405,58.4402,58.3699,58.3875,131294.0
2021-04-15 14:00:00,66.5,66.5,66.39,66.44,392252.0,58.3875,58.3875,58.2909,58.3348,392252.0
2021-04-15 14:10:00,66.45,66.56,66.44,66.52,254142.0,58.3436,58.4402,58.3348,58.405,254142.0
2021-04-15 14:20:00,66.52,66.57,66.51,66.56,308349.0,58.405,58.4489,58.3963,58.4402,308349.0
2021-04-15 14:30:00,66.55,66.6,66.53,66.55,199512.0,58.4314,58.4753,58.4138,58.4314,199512.0
2021-04-15 14:40:00,66.55,66.59,66.5,66.53,292796.0,58.4314,58.4665,58.3875,58.4138,292796.0
2021-04-15 14:50:00,66.53,66.54,66.47,66.52,279546.0,58.4138,58.4226,58.3611,58.405,279546.0
2021-04-15 15:00:00,66.52,66.53,66.46,66.46,240456.0,58.405,58.4138,58.3524,58.3524,240456.0
2021-04-15 15:10:00,66.46,66.55,66.43,66.52,313804.0,58.3524,58.4314,58.326,58.405,313804.0
2021-04-15 15:20:00,66.52,66.55,66.49,66.54,236929.0,58.405,58.4314,58.3787,58.4226,236929.0
2021-04-15 15:30:00,66.55,66.6,66.51,66.56,351493.0,58.4314,58.4753,58.3963,58.4402,351493.0
2021-04-15 15:40:00,66.56,66.7,66.55,66.66,569747.0,58.4402,58.5631,58.4314,58.528,569747.0
2021-04-15 15:50:00,66.65,66.68,66.58,66.65,1302746.0,58.5192,58.5455,58.4577,58.5192,1302746.0
2021-04-16 09:30:00,66.87,66.99,66.78,66.95,465412.0,58.7123,58.8177,58.6333,58.7826,465412.0
2021-04-16 09:40:00,66.96,67.02,66.82,66.84,259458.0,58.7914,58.844,58.6684,58.686,259458.0
2021-04-16 09:50:00,66.84,67.03,66.83,67.03,297695.0,58.686,58.8528,58.6772,58.8528,297695.0
2021-04-16 10:00:00,67.03,67.04,66.87,66.95,234530.0,58.8528,58.8616,58.7123,58.7826,234530.0
2021-04-16 10:10:00,66.95,67.1,66.93,67.07,771305.0,58.7826,58.9143,58.765,58.8879,771305.0
2021-04-16 10:20:00,67.08,67.08,67.01,67.05,451778.0,58.8967,58.8967,58.8353,58.8704,451778.0
2021-04-16 10:30:00,67.05,67.11,67.05,67.09,494403.0,58.8704,58.9231,58.8704,58.9055,494403.0
2021-04-16 10:40:00,67.09,67.1,66.95,67.0,397281.0,58.9055,58.9143,58.7826,58.8265,397281.0
2021-04-16 10:50:00,67.0,67.17,66.99,67.14,451550.0,58.8265,58.9757,58.8177,58.9494,451550.0
2021-04-16 11:00:00,67.15,67.23,67.14,67.19,496247.0,58.9582,59.0284,58.9494,58.9933,496247.0
2021-04-16 11:10:00,67.18,67.21,67.13,67.2,153759.0,58.9845,59.0109,58.9406,59.0021,153759.0
2021-04-16 11:20:00,67.2,67.21,66.98,67.0,299795.0,59.0021,59.0109,58.8089,58.8265,299795.0
2021-04-16 11:30:00,67.0,67.01,66.91,66.94,181350.0,58.8265,58.8353,58.7475,58.7738,181350.0
2021-04-16 11:40:00,66.93,67.07,66.89,67.04,139374.0,58.765,58.8879,58.7299,58.8616,139374.0
2021-04-16 11:50:00,67.03,67.07,67.01,67.04,123419.0,58.8528,58.8879,58.8353,58.8616,123419.0
2021-04-16 12:00:00,67.04,67.05,66.99,67.03,105936.0,58.8616,58.8704,58.8177,58.8528,105936.0
2021-04-16 12:10:00,67.04,67.11,67.04,67.11,96444.0,58.8616,58.9231,58.8616,58.9231,96444.0
2021-04-16 12:20:00,67.11,67.16,67.1,67.15,253424.0,58.9231,58.967,58.9143,58.9582,253424.0
2021-04-16 12:30:00,67.16,67.18,67.12,67.15,141500.0,58.967,58.9845,58.9318,58.9582,141500.0
2021-04-16 12:40:00,67.15,67.19,67.14,67.15,228111.0,58.9582,58.9933,58.9494,58.9582,228111.0
2021-04-16 12:50:00,67.15,67.2,67.15,67.18,118165.0,58.9582,59.0021,58.9582,58.9845,118165.0
2021-04-16 13:00:00,67.18,67.22,67.17,67.18,151154.0,58.9845,59.0196,58.9757,58.9845,151154.0
2021-04-16 13:10:00,67.18,67.19,67.16,67.18,130543.0,58.9845,58.9933,58.967,58.9845,130543.0
2021-04-16 13:20:00,67.18,67.22,67.15,67.21,123424.0,58.9845,59.0196,58.9582,59.0109,123424.0
2021-04-16 13:30:00,67.21,67.25,67.18,67.25,121129.0,59.0109,59.046,58.9845,59.046,121129.0
2021-04-16 13:40:00,67.24,67.27,67.21,67.23,98725.0,59.0372,59.0635,59.0109,59.0284,98725.0
2021-04-16 13:50:00,67.23,67.3,67.22,67.28,127340.0,59.0284,59.0899,59.0196,59.0723,127340.0
2021-04-16 14:00:00,67.27,67.3,67.21,67.27,95866.0,59.0635,59.0899,59.0109,59.0635,95866.0
2021-04-16 14:10:00,67.27,67.32,67.27,67.31,133432.0,59.0635,59.1074,59.0635,59.0987,133432.0
2021-04-16 14:20:00,67.31,67.35,67.29,67.31,79643.0,59.0987,59.1338,59.0811,59.0987,79643.0
2021-04-16 14:30:00,67.31,67.37,67.31,67.36,148133.0,59.0987,59.1513,59.0987,59.1426,148133.0
2021-04-16 14:40:00,67.36,67.41,67.35,67.41,149760.0,59.1426,59.1865,59.1338,59.1865,149760.0
2021-04-16 14:50:00,67.41,67.44,67.39,67.44,193536.0,59.1865,59.2128,59.1689,59.2128,193536.0
2021-04-16 15:00:00,67.44,67.47,67.41,67.44,433130.0,59.2128,59.2391,59.1865,59.2128,433130.0
2021-04-16 15:10:00,67.44,67.44,67.36,67.36,153521.0,59.2128,59.2128,59.1426,59.1426,153521.0
2021-04-16 15:20:00,67.36,67.37,67.28,67.33,220075.0,59.1426,59.1513,59.0723,59.1162,220075.0
2021-04-16 15:30:00,67.33,67.41,67.31,67.4,272510.0,59.1162,59.1865,59.0987,59.1777,272510.0
2021-04-16 15:40:00,67.39,67.41,67.33,67.37,462385.0,59.1689,59.1865,59.1162,59.1513,462385.0
2021-04-16 15:50:00,67.38,67.41,67.16,67.21,1158777.0,59.1601,59.1865,58.967,59.0109,1158777.0
2021-04-19 09:30:00,67.25,67.36,66.89,66.95,427313.0,59.046,59.1426,58.7299,58.7826,427313.0
2021-04-19 09:40:00,66.95,66.96,66.72,66.72,303140.0,58.7826,58.7914,58.5806,58.5806,303140.0
2021-04-19 09:50:00,66.71,66.93,66.71,66.9,166387.0,58.5719,58.765,58.5719,58.7387,166387.0
2021-04-19 10:00:00,66.9,66.96,66.82,66.82,283849.0,58.7387,58.7914,58.6684,58.6684,283849.0
2021-04-19 10:10:00,66.81,66.92,66.79,66.9,189766.0,58.6597,58.7562,58.6421,58.7387,189766.0
2021-04-19 10:20:00,66.9,66.95,66.8,66.82,186689.0,58.7387,58.7826,58.6509,58.6684,186689.0
2021-04-19 10:30:00,66.81,66.94,66.81,66.92,241763.0,58.6597,58.7738,58.6597,58.7562,241763.0
2021-04-19 10:40:00,66.92,66.94,66.82,66.94,93655.0,58.7562,58.7738,58.6684,58.7738,93655.0
2021-04-19 10:50:00,66.94,66.99,66.9,66.98,316561.0,58.7738,58.8177,58.7387,58.8089,316561.0
2021-04-19 11:00:00,66.97,67.1,66.91,67.1,94376.0,58.8001,58.9143,58.7475,58.9143,94376.0
2021-04-19 11:10:00,67.11,67.11,67.01,67.02,406362.0,58.9231,58.9231,58.8353,58.844,406362.0
2021-04-19 11:20:00,67.03,67.1,67.01,67.1,89395.0,58.8528,58.9143,58.8353,58.9143,89395.0
2021-04-19 11:30:00,67.09,67.11,66.96,66.98,137903.0,58.9055,58.9231,58.7914,58.8089,137903.0
2021-04-19 11:40:00,66.98,66.98,66.86,66.95,117105.0,58.8089,58.8089,58.7036,58.7826,117105.0
2021-04-19 11:50:00,66.96,66.96,66.85,66.88,80142.0,58.7914,58.7914,58.6948,58.7211,80142.0
2021-04-19 12:00:00,66.88,66.97,66.85,66.97,76708.0,58.7211,58.8001,58.6948,58.8001,76708.0
2021-04-19 12:10:00,66.97,66.97,66.88,66.89,93450.0,58.8001,58.8001,58.7211,58.7299,93450.0
2021-04-19 12:20:00,66.89,66.92,66.86,66.91,90554.0,58.7299,58.7562,58.7036,58.7475,90554.0
2021-04-19 12:30:00,66.91,66.95,66.86,66.89,146599.0,58.7475,58.7826,58.7036,58.7299,146599.0
2021-04-19 12:40:00,66.88,66.95,66.86,66.93,96402.0,58.7211,58.7826,58.7036,58.765,96402.0
2021-04-19 12:50:00,66.94,66.94,66.85,66.87,105100.0,58.7738,58.7738,58.6948,58.7123,105100.0
2021-04-19 13:00:00,66.86,66.87,66.82,66.82,110781.0,58.7036,58.7123,58.6684,58.6684,110781.0
2021-04-19 13:10:00,66.83,66.9,66.81,66.89,82026.0,58.6772,58.7387,58.6597,58.7299,82026.0
2021-04-19 13:20:00,66.89,66.94,66.84,66.86,74193.0,58.7299,58.7738,58.686,58.7036,74193.0
2021-04-19 13:30:00,66.86,66.9,66.82,66.84,71876.0,58.7036,58.7387,58.6684,58.686,71876.0
2021-04-19 13:40:00,66.84,66.86,66.79,66.8,82123.0,58.686,58.7036,58.6421,58.6509,82123.0
2021-04-19 13:50:00,66.81,66.83,66.77,66.79,123919.0,58.6597,58.6772,58.6245,58.6421,123919.0
2021-04-19 14:00:00,66.78,66.87,66.75,66.86,84090.0,58.6333,58.7123,58.607,58.7036,84090.0
2021-04-19 14:10:00,66.85,66.91,66.82,66.88,132024.0,58.6948,58.7475,58.6684,58.7211,132024.0
2021-04-19 14:20:00,66.87,66.87,66.82,66.84,111361.0,58.7123,58.7123,58.6684,58.686,111361.0
2021-04-19 14:30:00,66.85,66.87,66.82,66.87,95116.0,58.6948,58.7123,58.6684,58.7123,95116.0
2021-04-19 14:40:00,66.87,66.95,66.87,66.94,241752.0,58.7123,58.7826,58.7123,58.7738,241752.0
2021-04-19 14:50:00,66.95,66.96,66.87,66.89,175348.0,58.7826,58.7914,58.7123,58.7299,175348.0
2021-04-19 15:00:00,66.89,66.89,66.77,66.78,154594.0,58.7299,58.7299,58.6245,58.6333,154594.0
2021-04-19 15:10:00,66.78,66.82,66.74,66.76,221680.0,58.6333,58.6684,58.5982,58.6158,221680.0
2021-04-19 15:20:00,66.76,66.77,66.7,66.73,187598.0,58.6158,58.6245,58.5631,58.5894,187598.0
2021-04-19 15:30:00,66.73,66.83,66.71,66.8,323705.0,58.5894,58.6772,58.5719,58.6509,323705.0
2021-04-19 15:40:00,66.8,66.87,66.76,66.81,417418.0,58.6509,58.7123,58.6158,58.6597,417418.0
2021-04-19 15:50:00,66.82,66.88,66.77,66.88,1327165.0,58.6684,58.7211,58.6245,58.7211,1327165.0
2021-04-20 09:30:00,66.87,67.22,66.83,67.15,318260.0,58.7123,59.0196,58.6772,58.9582,318260.0
2021-04-20 09:40:00,67.17,67.18,67.04,67.16,228242.0,58.9757,58.9845,58.8616,58.967,228242.0
2021-04-20 09:50:00,67.15,67.29,67.14,67.24,144607.0,58.9582,59.0811,58.9494,59.0372,144607.0
2021-04-20 10:00:00,67.25,67.35,67.24,67.25,184171.0,59.046,59.1338,59.0372,59.046,184171.0
2021-04-20 10:10:00,67.25,67.33,67.19,67.29,146811.0,59.046,59.1162,58.9933,59.0811,146811.0
2021-04-20 10:20:00,67.29,67.3,67.19,67.23,124363.0,59.0811,59.0899,58.9933,59.0284,124363.0
2021-04-20 10:30:00,67.23,67.42,67.23,67.38,240449.0,59.0284,59.1952,59.0284,59.1601,240449.0
2021-04-20 10:40:00,67.38,67.44,67.33,67.36,226062.0,59.1601,59.2128,59.1162,59.1426,226062.0
2021-04-20 10:50:00,67.35,67.49,67.34,67.46,254485.0,59.1338,59.2567,59.125,59.2304,254485.0
2021-04-20 11:00:00,67.46,67.6,67.46,67.6,331737.0,59.2304,59.3533,59.2304,59.3533,331737.0
2021-04-20 11:10:00,67.59,67.79,67.57,67.79,304432.0,59.3445,59.5201,59.3269,59.5201,304432.0
2021-04-20 11:20:00,67.78,67.86,67.75,67.86,303824.0,59.5113,59.5816,59.485,59.5816,303824.0
2021-04-20 11:30:00,67.85,67.85,67.66,67.72,442400.0,59.5728,59.5728,59.406,59.4586,442400.0
2021-04-20 11:40:00,67.72,67.73,67.66,67.68,300776.0,59.4586,59.4674,59.406,59.4235,300776.0
2021-04-20 11:50:00,67.69,67.73,67.58,67.64,280196.0,59.4323,59.4674,59.3357,59.3884,280196.0
2021-04-20 12:00:00,67.64,67.69,67.62,67.67,116605.0,59.3884,59.4323,59.3708,59.4147,116605.0
2021-04-20 12:10:00,67.67,67.76,67.65,67.75,128973.0,59.4147,59.4938,59.3972,59.485,128973.0
2021-04-20 12:20:00,67.75,67.78,67.71,67.76,251812.0,59.485,59.5113,59.4499,59.4938,251812.0
2021-04-20 12:30:00,67.76,67.82,67.72,67.81,297528.0,59.4938,59.5464,59.4586,59.5377,297528.0
2021-04-20 12:40:00,67.81,67.84,67.73,67.74,156781.0,59.5377,59.564,59.4674,59.4762,156781.0
2021-04-20 12:50:00,67.74,67.89,67.73,67.89,201433.0,59.4762,59.6079,59.4674,59.6079,201433.0
2021-04-20 13:00:00,67.89,67.89,67.8,67.83,518135.0,59.6079,59.6079,59.5289,59.5552,518135.0
2021-04-20 13:10:00,67.83,67.83,67.73,67.76,447202.0,59.5552,59.5552,59.4674,59.4938,447202.0
2021-04-20 13:20:00,67.76,67.78,67.71,67.72,154529.0,59.4938,59.5113,59.4499,59.4586,154529.0
2021-04-20 13:30:00,67.72,67.75,67.69,67.73,191384.0,59.4586,59.485,59.4323,59.4674,191384.0
2021-04-20 13:40:00,67.73,67.78,67.72,67.75,193539.0,59.4674,59.5113,59.4586,59.485,193539.0
2021-04-20 13:50:00,67.75,67.76,67.71,67.75,260658.0,59.485,59.4938,59.4499,59.485,260658.0
2021-04-20 14:00:00,67.75,67.82,67.73,67.76,257394.0,59.485,59.5464,59.4674,59.4938,257394.0
2021-04-20 14:10:00,67.76,67.76,67.71,67.75,119933.0,59.4938,59.4938,59.4499,59.485,119933.0
2021-04-20 14:20:00,67.75,67.79,67.73,67.78,202298.0,59.485,59.5201,59.4674,59.5113,202298.0
2021-04-20 14:30:00,67.78,67.79,67.68,67.7,109836.0,59.5113,59.5201,59.4235,59.4411,109836.0
2021-04-20 14:40:00,67.7,67.75,67.68,67.72,101929.0,59.4411,59.485,59.4235,59.4586,101929.0
2021-04-20 14:50:00,67.71,67.76,67.69,67.71,125902.0,59.4499,59.4938,59.4323,59.4499,125902.0
2021-04-20 15:00:00,67.71,67.74,67.69,67.73,235429.0,59.4499,59.4762,59.4323,59.4674,235429.0
2021-04-20 15:10:00,67.73,67.8,67.71,67.73,330293.0,59.4674,59.5289,59.4499,59.4674,330293.0
2021-04-20 15:20:00,67.73,67.74,67.67,67.67,252153.0,59.4674,59.4762,59.4147,59.4147,252153.0
2021-04-20 15:30:00,67.67,67.72,67.64,67.72,279188.0,59.4147,59.4586,59.3884,59.4586,279188.0
2021-04-20 15:40:00,67.72,67.88,67.71,67.87,552218.0,59.4586,59.5991,59.4499,59.5903,552218.0
2021-04-20 15:50:00,67.88,67.88,67.71,67.73,3064279.0,59.5991,59.5991,59.4499,59.4674,3064279.0
2021-04-21 09:30:00,67.79,68.05,67.38,67.4,662043.0,59.5201,59.7484,59.1601,59.1777,662043.0
2021-04-21 09:40:00,67.39,67.49,67.3,67.39,416454.0,59.1689,59.2567,59.0899,59.1689,416454.0
2021-04-21 09:50:00,67.38,67.52,67.26,67.49,299325.0,59.1601,59.283,59.0548,59.2567,299325.0
2021-04-21 10:00:00,67.5,67.53,67.34,67.37,317865.0,59.2655,59.2918,59.125,59.1513,317865.0
2021-04-21 10:10:00,67.37,67.41,67.25,67.35,181309.0,59.1513,59.1865,59.046,59.1338,181309.0
2021-04-21 10:20:00,67.34,67.37,67.23,67.36,124902.0,59.125,59.1513,59.0284,59.1426,124902.0
2021-04-21 10:30:00,67.36,67.38,67.18,67.2,221233.0,59.1426,59.1601,58.9845,59.0021,221233.0
2021-04-21 10:40:00,67.2,67.22,67.0,67.11,374244.0,59.0021,59.0196,58.8265,58.9231,374244.0
2021-04-21 10:50:00,67.1,67.13,67.01,67.08,105935.0,58.9143,58.9406,58.8353,58.8967,105935.0
2021-04-21 11:00:00,67.08,67.18,67.05,67.09,113412.0,58.8967,58.9845,58.8704,58.9055,113412.0
2021-04-21 11:10:00,67.1,67.2,67.08,67.08,124642.0,58.9143,59.0021,58.8967,58.8967,124642.0
2021-04-21 11:20:00,67.09,67.11,66.97,67.11,138675.0,58.9055,58.9231,58.8001,58.9231,138675.0
2021-04-21 11:30:00,67.11,67.24,67.09,67.23,124134.0,58.9231,59.0372,58.9055,59.0284,124134.0
2021-04-21 11:40:00,67.23,67.23,67.12,67.15,87036.0,59.0284,59.0284,58.9318,58.9582,87036.0
2021-04-21 11:50:00,67.15,67.19,67.12,67.16,269296.0,58.9582,58.9933,58.9318,58.967,269296.0
2021-04-21 12:00:00,67.16,67.18,67.11,67.15,85515.0,58.967,58.9845,58.9231,58.9582,85515.0
2021-04-21 12:10:00,67.16,67.18,67.12,67.15,178825.0,58.967,58.9845,58.9318,58.9582,178825.0
2021-04-21 12:20:00,67.15,67.15,67.0,67.04,114124.0,58.9582,58.9582,58.8265,58.8616,114124.0
2021-04-21 12:30:00,67.04,67.06,66.91,66.92,125301.0,58.8616,58.8792,58.7475,58.7562,125301.0
2021-04-21 12:40:00,66.92,67.03,66.9,67.03,218685.0,58.7562,58.8528,58.7387,58.8528,218685.0
2021-04-21 12:50:00,67.03,67.1,67.02,67.09,141891.0,58.8528,58.9143,58.844,58.9055,141891.0
2021-04-21 13:00:00,67.09,67.16,67.09,67.16,294575.0,58.9055,58.967,58.9055,58.967,294575.0
2021-04-21 13:10:00,67.15,67.18,67.12,67.15,69632.0,58.9582,58.9845,58.9318,58.9582,69632.0
2021-04-21 13:20:00,67.15,67.19,67.12,67.18,93560.0,58.9582,58.9933,58.9318,58.9845,93560.0
2021-04-21 13:30:00,67.17,67.18,67.14,67.17,73560.0,58.9757,58.9845,58.9494,58.9757,73560.0
2021-04-21 13:40:00,67.16,67.2,67.14,67.16,64043.0,58.967,59.0021,58.9494,58.967,64043.0
2021-04-21 13:50:00,67.16,67.21,67.09,67.13,115007.0,58.967,59.0109,58.9055,58.9406,115007.0
2021-04-21 14:00:00,67.13,67.18,67.11,67.17,110295.0,58.9406,58.9845,58.9231,58.9757,110295.0
2021-04-21 14:10:00,67.17,67.2,67.15,67.15,245051.0,58.9757,59.0021,58.9582,58.9582,245051.0
2021-04-21 14:20:00,67.14,67.17,67.11,67.13,71637.0,58.9494,58.9757,58.9231,58.9406,71637.0
2021-04-21 14:30:00,67.13,67.15,67.08,67.14,83218.0,58.9406,58.9582,58.8967,58.9494,83218.0
2021-04-21 14:40:00,67.13,67.17,67.1,67.16,292380.0,58.9406,58.9757,58.9143,58.967,292380.0
2021-04-21 14:50:00,67.16,67.17,67.11,67.16,76208.0,58.967,58.9757,58.9231,58.967,76208.0
2021-04-21 15:00:00,67.16,67.2,67.14,67.17,223300.0,58.967,59.0021,58.9494,58.9757,223300.0
2021-04-21 15:10:00,67.18,67.24,67.16,67.2,131249.0,58.9845,59.0372,58.967,59.0021,131249.0
2021-04-21 15:20:00,67.21,67.26,67.18,67.23,114004.0,59.0109,59.0548,58.9845,59.0284,114004.0
2021-04-21 15:30:00,67.22,67.39,67.2,67.34,414010.0,59.0196,59.1689,59.0021,59.125,414010.0
2021-04-21 15:40:00,67.34,67.35,67.22,67.23,496459.0,59.125,59.1338,59.0196,59.0284,496459.0
2021-04-21 15:50:00,67.24,67.26,67.12,67.15,1727050.0,59.0372,59.0548,58.9318,58.9582,1727050.0
2021-04-22 09:30:00,67.13,67.13,66.81,67.03,337353.0,58.9406,58.9406,58.6597,58.8528,337353.0
2021-04-22 09:40:00,67.03,67.14,66.95,67.04,426059.0,58.8528,58.9494,58.7826,58.8616,426059.0
2021-04-22 09:50:00,67.03,67.16,67.01,67.14,173602.0,58.8528,58.967,58.8353,58.9494,173602.0
2021-04-22 10:00:00,67.14,67.28,67.03,67.24,244119.0,58.9494,59.0723,58.8528,59.0372,244119.0
2021-04-22 10:10:00,67.23,67.3,67.17,67.25,121728.0,59.0284,59.0899,58.9757,59.046,121728.0
2021-04-22 10:20:00,67.24,67.33,67.09,67.11,103077.0,59.0372,59.1162,58.9055,58.9231,103077.0
2021-04-22 10:30:00,67.12,67.23,67.08,67.2,143201.0,58.9318,59.0284,58.8967,59.0021,143201.0
2021-04-22 10:40:00,67.19,67.19,67.1,67.13,90057.0,58.9933,58.9933,58.9143,58.9406,90057.0
2021-04-22 10:50:00,67.14,67.15,67.08,67.14,115234.0,58.9494,58.9582,58.8967,58.9494,115234.0
2021-04-22 11:00:00,67.13,67.3,67.13,67.28,114138.0,58.9406,59.0899,58.9406,59.0723,114138.0
2021-04-22 11:10:00,67.28,67.3,67.23,67.25,114976.0,59.0723,59.0899,59.0284,59.046,114976.0
2021-04-22 11:20:00,67.25,67.25,67.1,67.12,217347.0,59.046,59.046,58.9143,58.9318,217347.0
2021-04-22 11:30:00,67.12,67.18,67.08,67.1,216074.0,58.9318,58.9845,58.8967,58.9143,216074.0
2021-04-22 11:40:00,67.09,67.13,67.04,67.09,304898.0,58.9055,58.9406,58.8616,58.9055,304898.0
2021-04-22 11:50:00,67.09,67.11,67.07,67.09,69851.0,58.9055,58.9231,58.8879,58.9055,69851.0
2021-04-22 12:00:00,67.1,67.16,67.08,67.15,79611.0,58.9143,58.967,58.8967,58.9582,79611.0
2021-04-22 12:10:00,67.15,67.22,67.15,67.18,151146.0,58.9582,59.0196,58.9582,58.9845,151146.0
2021-04-22 12:20:00,67.17,67.18,67.12,67.17,52928.0,58.9757,58.9845,58.9318,58.9757,52928.0
2021-04-22 12:30:00,67.17,67.22,67.17,67.19,56087.0,58.9757,59.0196,58.9757,58.9933,56087.0
2021-04-22 12:40:00,67.19,67.19,67.07,67.11,63222.0,58.9933,58.9933,58.8879,58.9231,63222.0
2021-04-22 12:50:00,67.1,67.1,67.02,67.04,155448.0,58.9143,58.9143,58.844,58.8616,155448.0
2021-04-22 13:00:00,67.05,67.07,66.85,66.91,280550.0,58.8704,58.8879,58.6948,58.7475,280550.0
2021-04-22 13:10:00,66.91,66.97,66.81,66.9,398751.0,58.7475,58.8001,58.6597,58.7387,398751.0
2021-04-22 13:20:00,66.9,67.03,66.89,66.98,490756.0,58.7387,58.8528,58.7299,58.8089,490756.0
2021-04-22 13:30:00,66.98,67.03,66.94,66.99,248867.0,58.8089,58.8528,58.7738,58.8177,248867.0
2021-04-22 13:40:00,66.98,67.01,66.88,66.9,210915.0,58.8089,58.8353,58.7211,58.7387,210915.0
2021-04-22 13:50:00,66.9,66.92,66.8,66.85,302372.0,58.7387,58.7562,58.6509,58.6948,302372.0
2021-04-22 14:00:00,66.85,66.91,66.8,66.84,374059.0,58.6948,58.7475,58.6509,58.686,374059.0
2021-04-22 14:10:00,66.84,66.86,66.79,66.85,226259.0,58.686,58.7036,58.6421,58.6948,226259.0
2021-04-22 14:20:00,66.86,66.87,66.8,66.87,147405.0,58.7036,58.7123,58.6509,58.7123,147405.0
2021-04-22 14:30:00,66.86,66.88,66.78,66.8,116941.0,58.7036,58.7211,58.6333,58.6509,116941.0
2021-04-22 14:40:00,66.79,66.9,66.76,66.88,190689.0,58.6421,58.7387,58.6158,58.7211,190689.0
2021-04-22 14:50:00,66.88,66.91,66.8,66.8,157271.0,58.7211,58.7475,58.6509,58.6509,157271.0
2021-04-22 15:00:00,66.8,66.82,66.66,66.66,178450.0,58.6509,58.6684,58.528,58.528,178450.0
2021-04-22 15:10:00,66.65,66.68,66.62,66.65,181236.0,58.5192,58.5455,58.4928,58.5192,181236.0
2021-04-22 15:20:00,66.66,66.7,66.6,66.7,218122.0,58.528,58.5631,58.4753,58.5631,218122.0
2021-04-22 15:30:00,66.7,66.75,66.65,66.69,224473.0,58.5631,58.607,58.5192,58.5543,224473.0
2021-04-22 15:40:00,66.7,66.8,66.67,66.75,352337.0,58.5631,58.6509,58.5367,58.607,352337.0
2021-04-22 15:50:00,66.74,66.76,66.61,66.67,879531.0,58.5982,58.6158,58.4841,58.5367,879531.0
2021-04-23 09:30:00,66.7,66.86,66.42,66.44,645754.0,58.5631,58.7036,58.3172,58.3348,645754.0
2021-04-23 09:40:00,66.44,66.56,66.41,66.45,344109.0,58.3348,58.4402,58.3085,58.3436,344109.0
2021-04-23 09:50:00,66.45,66.64,66.44,66.59,170115.0,58.3436,58.5104,58.3348,58.4665,170115.0
2021-04-23 10:00:00,66.6,66.65,66.52,66.56,103039.0,58.4753,58.5192,58.405,58.4402,103039.0
2021-04-23 10:10:00,66.56,66.59,66.46,66.55,201043.0,58.4402,58.4665,58.3524,58.4314,201043.0
2021-04-23 10:20:00,66.55,66.56,66.44,66.46,173567.0,58.4314,58.4402,58.3348,58.3524,173567.0
2021-04-23 10:30:00,66.46,66.6,66.45,66.53,135794.0,58.3524,58.4753,58.3436,58.4138,135794.0
2021-04-23 10:40:00,66.53,66.78,66.53,66.77,150597.0,58.4138,58.6333,58.4138,58.6245,150597.0
2021-04-23 10:50:00,66.77,66.92,66.71,66.9,148098.0,58.6245,58.7562,58.5719,58.7387,148098.0
2021-04-23 11:00:00,66.9,66.91,66.71,66.72,260697.0,58.7387,58.7475,58.5719,58.5806,260697.0
2021-04-23 11:10:00,66.73,66.86,66.72,66.83,152660.0,58.5894,58.7036,58.5806,58.6772,152660.0
2021-04-23 11:20:00,66.83,66.85,66.73,66.74,177733.0,58.6772,58.6948,58.5894,58.5982,177733.0
2021-04-23 11:30:00,66.74,66.85,66.74,66.83,178546.0,58.5982,58.6948,58.5982,58.6772,178546.0
2021-04-23 11:40:00,66.83,66.85,66.78,66.81,75119.0,58.6772,58.6948,58.6333,58.6597,75119.0
2021-04-23 11:50:00,66.81,66.83,66.77,66.8,71042.0,58.6597,58.6772,58.6245,58.6509,71042.0
2021-04-23 12:00:00,66.8,66.84,66.79,66.8,51427.0,58.6509,58.686,58.6421,58.6509,51427.0
2021-04-23 12:10:00,66.8,66.83,66.77,66.79,106575.0,58.6509,58.6772,58.6245,58.6421,106575.0
2021-04-23 12:20:00,66.79,66.86,66.78,66.83,107608.0,58.6421,58.7036,58.6333,58.6772,107608.0
2021-04-23 12:30:00,66.83,66.84,66.8,66.82,65752.0,58.6772,58.686,58.6509,58.6684,65752.0
2021-04-23 12:40:00,66.81,66.83,66.75,66.79,99477.0,58.6597,58.6772,58.607,58.6421,99477.0
2021-04-23 12:50:00,66.79,66.84,66.72,66.73,93216.0,58.6421,58.686,58.5806,58.5894,93216.0
2021-04-23 13:00:00,66.74,66.75,66.71,66.74,104988.0,58.5982,58.607,58.5719,58.5982,104988.0
2021-04-23 13:10:00,66.74,66.74,66.67,66.68,106729.0,58.5982,58.5982,58.5367,58.5455,106729.0
2021-04-23 13:20:00,66.68,66.69,66.64,66.65,70132.0,58.5455,58.5543,58.5104,58.5192,70132.0
2021-04-23 13:30:00,66.65,66.69,66.64,66.66,114724.0,58.5192,58.5543,58.5104,58.528,114724.0
2021-04-23 13:40:00,66.65,66.72,66.64,66.71,137203.0,58.5192,58.5806,58.5104,58.5719,137203.0
2021-04-23 13:50:00,66.72,66.75,66.69,66.71,125178.0,58.5806,58.607,58.5543,58.5719,125178.0
2021-04-23 14:00:00,66.71,66.74,66.66,66.73,134526.0,58.5719,58.5982,58.528,58.5894,134526.0
2021-04-23 14:10:00,66.72,66.74,66.69,66.71,111613.0,58.5806,58.5982,58.5543,58.5719,111613.0
2021-04-23 14:20:00,66.71,66.71,66.56,66.59,123330.0,58.5719,58.5719,58.4402,58.4665,123330.0
2021-04-23 14:30:00,66.59,66.59,66.52,66.54,132725.0,58.4665,58.4665,58.405,58.4226,132725.0
2021-04-23 14:40:00,66.55,66.56,66.51,66.52,118792.0,58.4314,58.4402,58.3963,58.405,118792.0
2021-04-23 14:50:00,66.52,66.57,66.5,66.53,150413.0,58.405,58.4489,58.3875,58.4138,150413.0
2021-04-23 15:00:00,66.54,66.61,66.51,66.59,227619.0,58.4226,58.4841,58.3963,58.4665,227619.0
2021-04-23 15:10:00,66.58,66.62,66.56,66.6,173407.0,58.4577,58.4928,58.4402,58.4753,173407.0
2021-04-23 15:20:00,66.61,66.65,66.59,66.64,225968.0,58.4841,58.5192,58.4665,58.5104,225968.0
2021-04-23 15:30:00,66.63,66.72,66.63,66.71,263364.0,58.5016,58.5806,58.5016,58.5719,263364.0
2021-04-23 15:40:00,66.7,66.71,66.59,66.7,401478.0,58.5631,58.5719,58.4665,58.5631,401478.0
2021-04-23 15:50:00,66.72,66.74,66.5,66.58,1592152.0,58.5806,58.5982,58.3875,58.4577,1592152.0
2021-04-26 09:30:00,66.61,66.65,66.15,66.34,395197.0,58.4841,58.5192,58.0802,58.247,395197.0
2021-04-26 09:40:00,66.34,66.34,66.14,66.21,358593.0,58.247,58.247,58.0714,58.1329,358593.0
2021-04-26 09:50:00,66.21,66.39,66.18,66.23,291608.0,58.1329,58.2909,58.1065,58.1504,291608.0
2021-04-26 10:00:00,66.22,66.32,66.19,66.19,106867.0,58.1416,58.2294,58.1153,58.1153,106867.0
2021-04-26 10:10:00,66.2,66.28,66.19,66.23,158966.0,58.1241,58.1943,58.1153,58.1504,158966.0
2021-04-26 10:20:00,66.23,66.32,66.21,66.22,185979.0,58.1504,58.2294,58.1329,58.1416,185979.0
2021-04-26 10:30:00,66.22,66.29,66.15,66.21,91858.0,58.1416,58.2031,58.0802,58.1329,91858.0
2021-04-26 10:40:00,66.21,66.28,66.17,66.28,84760.0,58.1329,58.1943,58.0977,58.1943,84760.0
2021-04-26 10:50:00,66.29,66.31,66.25,66.26,83392.0,58.2031,58.2207,58.168,58.1768,83392.0
2021-04-26 11:00:00,66.26,66.26,66.11,66.12,201197.0,58.1768,58.1768,58.0451,58.0538,201197.0
2021-04-26 11:10:00,66.12,66.12,66.0,66.07,269819.0,58.0538,58.0538,57.9485,58.0099,269819.0
2021-04-26 11:20:00,66.06,66.1,66.02,66.09,109855.0,58.0012,58.0363,57.966,58.0275,109855.0
2021-04-26 11:30:00,66.09,66.12,66.08,66.09,86315.0,58.0275,58.0538,58.0187,58.0275,86315.0
2021-04-26 11:40:00,66.09,66.18,66.09,66.17,98650.0,58.0275,58.1065,58.0275,58.0977,98650.0
2021-04-26 11:50:00,66.16,66.22,66.14,66.15,292852.0,58.089,58.1416,58.0714,58.0802,292852.0
2021-04-26 12:00:00,66.15,66.22,66.11,66.21,157425.0,58.0802,58.1416,58.0451,58.1329,157425.0
2021-04-26 12:10:00,66.22,66.23,66.15,66.15,67302.0,58.1416,58.1504,58.0802,58.0802,67302.0
2021-04-26 12:20:00,66.15,66.19,66.08,66.09,82320.0,58.0802,58.1153,58.0187,58.0275,82320.0
2021-04-26 12:30:00,66.09,66.14,66.08,66.11,67123.0,58.0275,58.0714,58.0187,58.0451,67123.0
2021-04-26 12:40:00,66.11,66.14,66.07,66.09,60388.0,58.0451,58.0714,58.0099,58.0275,60388.0
2021-04-26 12:50:00,66.09,66.14,66.08,66.08,52510.0,58.0275,58.0714,58.0187,58.0187,52510.0
2021-04-26 13:00:00,66.08,66.12,66.07,66.1,99042.0,58.0187,58.0538,58.0099,58.0363,99042.0
2021-04-26 13:10:00,66.1,66.13,66.08,66.08,48206.0,58.0363,58.0626,58.0187,58.0187,48206.0
2021-04-26 13:20:00,66.08,66.17,66.08,66.17,62445.0,58.0187,58.0977,58.0187,58.0977,62445.0
2021-04-26 13:30:00,66.17,66.18,66.13,66.17,60790.0,58.0977,58.1065,58.0626,58.0977,60790.0
2021-04-26 13:40:00,66.17,66.18,66.11,66.12,82299.0,58.0977,58.1065,58.0451,58.0538,82299.0
2021-04-26 13:50:00,66.11,66.16,66.1,66.14,45551.0,58.0451,58.089,58.0363,58.0714,45551.0
2021-04-26 14:00:00,66.14,66.15,66.1,66.14,47614.0,58.0714,58.0802,58.0363,58.0714,47614.0
2021-04-26 14:10:00,66.14,66.18,66.12,66.17,65191.0,58.0714,58.1065,58.0538,58.0977,65191.0
2021-04-26 14:20:00,66.16,66.21,66.16,66.2,56710.0,58.089,58.1329,58.089,58.1241,56710.0
2021-04-26 14:30:00,66.2,66.26,66.2,66.23,81501.0,58.1241,58.1768,58.1241,58.1504,81501.0
2021-04-26 14:40:00,66.24,66.28,66.22,66.26,65390.0,58.1592,58.1943,58.1416,58.1768,65390.0
2021-04-26 14:50:00,66.25,66.27,66.21,66.22,64517.0,58.168,58.1855,58.1329,58.1416,64517.0
2021-04-26 15:00:00,66.22,66.23,66.18,66.19,119304.0,58.1416,58.1504,58.1065,58.1153,119304.0
2021-04-26 15:10:00,66.19,66.26,66.18,66.26,105784.0,58.1153,58.1768,58.1065,58.1768,105784.0
2021-04-26 15:20:00,66.26,66.28,66.14,66.15,125436.0,58.1768,58.1943,58.0714,58.0802,125436.0
2021-04-26 15:30:00,66.15,66.2,66.1,66.19,226436.0,58.0802,58.1241,58.0363,58.1153,226436.0
2021-04-26 15:40:00,66.19,66.2,66.12,66.12,410532.0,58.1153,58.1241,58.0538,58.0538,410532.0
2021-04-26 15:50:00,66.12,66.22,66.11,66.2,802983.0,58.0538,58.1416,58.0451,58.1241,802983.0
2021-04-27 09:30:00,66.1,66.13,65.71,65.76,476177.0,58.0363,58.0626,57.6939,57.7378,476177.0
2021-04-27 09:40:00,65.76,66.04,65.72,66.02,517665.0,57.7378,57.9836,57.7026,57.966,517665.0
2021-04-27 09:50:00,66.02,66.09,65.92,65.97,516209.0,57.966,58.0275,57.8782,57.9221,516209.0
2021-04-27 10:00:00,65.96,66.11,65.93,65.97,201063.0,57.9134,58.0451,57.887,57.9221,201063.0
2021-04-27 10:10:00,65.97,66.06,65.94,66.02,167417.0,57.9221,58.0012,57.8958,57.966,167417.0
2021-04-27 10:20:00,66.02,66.04,65.94,66.04,148316.0,57.966,57.9836,57.8958,57.9836,148316.0
2021-04-27 10:30:00,66.04,66.05,65.95,65.98,127543.0,57.9836,57.9924,57.9046,57.9309,127543.0
2021-04-27 10:40:00,65.97,66.09,65.95,66.07,157111.0,57.9221,58.0275,57.9046,58.0099,157111.0
2021-04-27 10:50:00,66.06,66.06,65.96,65.97,87786.0,58.0012,58.0012,57.9134,57.9221,87786.0
2021-04-27 11:00:00,65.98,66.0,65.94,66.0,90607.0,57.9309,57.9485,57.8958,57.9485,90607.0
2021-04-27 11:10:00,66.0,66.01,65.88,65.89,97941.0,57.9485,57.9573,57.8431,57.8519,97941.0
2021-04-27 11:20:00,65.89,65.94,65.84,65.86,98199.0,57.8519,57.8958,57.808,57.8256,98199.0
2021-04-27 11:30:00,65.86,65.91,65.83,65.87,98297.0,57.8256,57.8695,57.7992,57.8343,98297.0
2021-04-27 11:40:00,65.87,65.94,65.86,65.91,153780.0,57.8343,57.8958,57.8256,57.8695,153780.0
2021-04-27 11:50:00,65.91,65.95,65.88,65.9,175913.0,57.8695,57.9046,57.8431,57.8607,175913.0
2021-04-27 12:00:00,65.9,65.94,65.87,65.92,122205.0,57.8607,57.8958,57.8343,57.8782,122205.0
2021-04-27 12:10:00,65.92,65.92,65.87,65.9,180560.0,57.8782,57.8782,57.8343,57.8607,180560.0
2021-04-27 12:20:00,65.9,65.92,65.87,65.92,239347.0,57.8607,57.8782,57.8343,57.8782,239347.0
2021-04-27 12:30:00,65.93,66.0,65.92,66.0,90556.0,57.887,57.9485,57.8782,57.9485,90556.0
2021-04-27 12:40:00,65.99,66.0,65.93,65.96,94642.0,57.9397,57.9485,57.887,57.9134,94642.0
2021-04-27 12:50:00,65.96,66.0,65.95,65.99,106860.0,57.9134,57.9485,57.9046,57.9397,106860.0
2021-04-27 13:00:00,65.99,66.07,65.98,66.06,99899.0,57.9397,58.0099,57.9309,58.0012,99899.0
2021-04-27 13:10:00,66.05,66.13,66.04,66.05,132141.0,57.9924,58.0626,57.9836,57.9924,132141.0
2021-04-27 13:20:00,66.06,66.07,66.01,66.03,204422.0,58.0012,58.0099,57.9573,57.9748,204422.0
2021-04-27 13:30:00,66.03,66.07,66.01,66.05,48619.0,57.9748,58.0099,57.9573,57.9924,48619.0
2021-04-27 13:40:00,66.04,66.07,66.03,66.06,53322.0,57.9836,58.0099,57.9748,58.0012,53322.0
2021-04-27 13:50:00,66.06,66.07,66.0,66.03,87675.0,58.0012,58.0099,57.9485,57.9748,87675.0
2021-04-27 14:00:00,66.03,66.08,66.02,66.07,75249.0,57.9748,58.0187,57.966,58.0099,75249.0
2021-04-27 14:10:00,66.07,66.08,66.02,66.05,76422.0,58.0099,58.0187,57.966,57.9924,76422.0
2021-04-27 14:20:00,66.05,66.07,65.96,65.98,394555.0,57.9924,58.0099,57.9134,57.9309,394555.0
2021-04-27 14:30:00,65.98,66.01,65.91,65.95,165640.0,57.9309,57.9573,57.8695,57.9046,165640.0
2021-04-27 14:40:00,65.96,65.97,65.86,65.87,201625.0,57.9134,57.9221,57.8256,57.8343,201625.0
2021-04-27 14:50:00,65.87,65.92,65.86,65.9,345951.0,57.8343,57.8782,57.8256,57.8607,345951.0
2021-04-27 15:00:00,65.9,65.9,65.82,65.83,262732.0,57.8607,57.8607,57.7904,57.7992,262732.0
2021-04-27 15:10:00,65.83,65.86,65.8,65.83,246163.0,57.7992,57.8256,57.7729,57.7992,246163.0
2021-04-27 15:20:00,65.84,65.85,65.79,65.81,276999.0,57.808,57.8168,57.7641,57.7817,276999.0
2021-04-27 15:30:00,65.81,65.81,65.69,65.7,245776.0,57.7817,57.7817,57.6763,57.6851,245776.0
2021-04-27 15:40:00,65.7,65.73,65.58,65.64,661213.0,57.6851,57.7114,57.5797,57.6324,661213.0
2021-04-27 15:50:00,65.64,65.76,65.6,65.69,1581363.0,57.6324,57.7378,57.5973,57.6763,1581363.0
2021-04-28 09:30:00,65.72,65.9,65.61,65.67,328894.0,57.7026,57.8607,57.6061,57.6587,328894.0
2021-04-28 09:40:00,65.66,65.67,65.57,65.66,240016.0,57.65,57.6587,57.5709,57.65,240016.0
2021-04-28 09:50:00,65.66,65.69,65.54,65.56,196540.0,57.65,57.6763,57.5446,57.5622,196540.0
2021-04-28 10:00:00,65.56,65.62,65.42,65.44,168481.0,57.5622,57.6148,57.4392,57.4568,168481.0
2021-04-28 10:10:00,65.44,65.47,65.29,65.3,185486.0,57.4568,57.4831,57.3251,57.3339,185486.0
2021-04-28 10:20:00,65.3,65.44,65.29,65.43,209052.0,57.3339,57.4568,57.3251,57.448,209052.0
2021-04-28 10:30:00,65.44,65.56,65.42,65.56,144970.0,57.4568,57.5622,57.4392,57.5622,144970.0
2021-04-28 10:40:00,65.55,65.56,65.46,65.53,113406.0,57.5534,57.5622,57.4744,57.5358,113406.0
2021-04-28 10:50:00,65.53,65.54,65.34,65.35,306256.0,57.5358,57.5446,57.369,57.3778,306256.0
2021-04-28 11:00:00,65.34,65.52,65.34,65.51,114910.0,57.369,57.527,57.369,57.5183,114910.0
2021-04-28 11:10:00,65.51,65.58,65.5,65.5,180507.0,57.5183,57.5797,57.5095,57.5095,180507.0
2021-04-28 11:20:00,65.51,65.57,65.49,65.53,97642.0,57.5183,57.5709,57.5007,57.5358,97642.0
2021-04-28 11:30:00,65.53,65.54,65.4,65.4,78989.0,57.5358,57.5446,57.4217,57.4217,78989.0
2021-04-28 11:40:00,65.4,65.48,65.36,65.47,99763.0,57.4217,57.4919,57.3866,57.4831,99763.0
2021-04-28 11:50:00,65.46,65.49,65.38,65.38,129283.0,57.4744,57.5007,57.4041,57.4041,129283.0
2021-04-28 12:00:00,65.38,65.45,65.36,65.43,141392.0,57.4041,57.4656,57.3866,57.448,141392.0
2021-04-28 12:10:00,65.44,65.47,65.42,65.46,70808.0,57.4568,57.4831,57.4392,57.4744,70808.0
2021-04-28 12:20:00,65.45,65.5,65.41,65.44,289032.0,57.4656,57.5095,57.4305,57.4568,289032.0
2021-04-28 12:30:00,65.44,65.44,65.33,65.34,71558.0,57.4568,57.4568,57.3602,57.369,71558.0
2021-04-28 12:40:00,65.34,65.4,65.33,65.38,56494.0,57.369,57.4217,57.3602,57.4041,56494.0
2021-04-28 12:50:00,65.37,65.39,65.34,65.37,43502.0,57.3953,57.4129,57.369,57.3953,43502.0
2021-04-28 13:00:00,65.37,65.4,65.35,65.37,71866.0,57.3953,57.4217,57.3778,57.3953,71866.0
2021-04-28 13:10:00,65.37,65.43,65.36,65.39,39628.0,57.3953,57.448,57.3866,57.4129,39628.0
2021-04-28 13:20:00,65.4,65.48,65.39,65.48,88394.0,57.4217,57.4919,57.4129,57.4919,88394.0
2021-04-28 13:30:00,65.48,65.51,65.45,65.48,85202.0,57.4919,57.5183,57.4656,57.4919,85202.0
2021-04-28 13:40:00,65.48,65.51,65.46,65.5,121851.0,57.4919,57.5183,57.4744,57.5095,121851.0
2021-04-28 13:50:00,65.5,65.54,65.47,65.49,133413.0,57.5095,57.5446,57.4831,57.5007,133413.0
2021-04-28 14:00:00,65.5,65.59,65.45,65.48,223706.0,57.5095,57.5885,57.4656,57.4919,223706.0
2021-04-28 14:10:00,65.48,65.51,65.46,65.5,67189.0,57.4919,57.5183,57.4744,57.5095,67189.0
2021-04-28 14:20:00,65.5,65.54,65.49,65.51,53414.0,57.5095,57.5446,57.5007,57.5183,53414.0
2021-04-28 14:30:00,65.52,65.63,65.46,65.62,166611.0,57.527,57.6236,57.4744,57.6148,166611.0
2021-04-28 14:40:00,65.63,65.64,65.57,65.58,210957.0,57.6236,57.6324,57.5709,57.5797,210957.0
2021-04-28 14:50:00,65.58,65.59,65.53,65.53,93236.0,57.5797,57.5885,57.5358,57.5358,93236.0
2021-04-28 15:00:00,65.53,65.59,65.5,65.58,176846.0,57.5358,57.5885,57.5095,57.5797,176846.0
2021-04-28 15:10:00,65.58,65.58,65.46,65.53,280699.0,57.5797,57.5797,57.4744,57.5358,280699.0
2021-04-28 15:20:00,65.52,65.57,65.51,65.54,180450.0,57.527,57.5709,57.5183,57.5446,180450.0
2021-04-28 15:30:00,65.54,65.63,65.49,65.6,587747.0,57.5446,57.6236,57.5007,57.5973,587747.0
2021-04-28 15:40:00,65.6,65.62,65.53,65.56,272099.0,57.5973,57.6148,57.5358,57.5622,272099.0
2021-04-28 15:50:00,65.56,65.63,65.53,65.6,1019824.0,57.5622,57.6236,57.5358,57.5973,1019824.0
2021-04-29 09:30:00,65.61,65.97,65.6,65.93,922816.0,57.6061,57.9221,57.5973,57.887,922816.0
2021-04-29 09:40:00,65.94,66.17,65.9,66.16,345127.0,57.8958,58.0977,57.8607,58.089,345127.0
2021-04-29 09:50:00,66.14,66.19,65.99,66.01,460969.0,58.0714,58.1153,57.9397,57.9573,460969.0
2021-04-29 10:00:00,66.02,66.11,66.0,66.02,195031.0,57.966,58.0451,57.9485,57.966,195031.0
2021-04-29 10:10:00,66.03,66.19,65.98,66.19,159826.0,57.9748,58.1153,57.9309,58.1153,159826.0
2021-04-29 10:20:00,66.19,66.19,66.01,66.05,128744.0,58.1153,58.1153,57.9573,57.9924,128744.0
2021-04-29 10:30:00,66.06,66.17,66.05,66.15,231820.0,58.0012,58.0977,57.9924,58.0802,231820.0
2021-04-29 10:40:00,66.15,66.24,66.1,66.17,190632.0,58.0802,58.1592,58.0363,58.0977,190632.0
2021-04-29 10:50:00,66.17,66.2,65.99,66.01,285040.0,58.0977,58.1241,57.9397,57.9573,285040.0
2021-04-29 11:00:00,66.01,66.04,65.9,65.93,395306.0,57.9573,57.9836,57.8607,57.887,395306.0
2021-04-29 11:10:00,65.93,65.94,65.84,65.85,213965.0,57.887,57.8958,57.808,57.8168,213965.0
2021-04-29 11:20:00,65.84,65.9,65.79,65.83,253497.0,57.808,57.8607,57.7641,57.7992,253497.0
2021-04-29 11:30:00,65.83,65.88,65.78,65.85,248185.0,57.7992,57.8431,57.7553,57.8168,248185.0
2021-04-29 11:40:00,65.86,65.88,65.83,65.86,96132.0,57.8256,57.8431,57.7992,57.8256,96132.0
2021-04-29 11:50:00,65.87,65.97,65.86,65.92,242358.0,57.8343,57.9221,57.8256,57.8782,242358.0
2021-04-29 12:00:00,65.92,66.03,65.91,65.99,204305.0,57.8782,57.9748,57.8695,57.9397,204305.0
2021-04-29 12:10:00,66.0,66.1,66.0,66.09,208353.0,57.9485,58.0363,57.9485,58.0275,208353.0
2021-04-29 12:20:00,66.09,66.1,66.01,66.06,97977.0,58.0275,58.0363,57.9573,58.0012,97977.0
2021-04-29 12:30:00,66.05,66.09,66.03,66.08,112215.0,57.9924,58.0275,57.9748,58.0187,112215.0
2021-04-29 12:40:00,66.07,66.08,65.98,65.99,76881.0,58.0099,58.0187,57.9309,57.9397,76881.0
2021-04-29 12:50:00,65.99,66.02,65.97,66.02,94164.0,57.9397,57.966,57.9221,57.966,94164.0
2021-04-29 13:00:00,66.03,66.12,66.0,66.06,116550.0,57.9748,58.0538,57.9485,58.0012,116550.0
2021-04-29 13:10:00,66.07,66.07,65.98,66.0,112106.0,58.0099,58.0099,57.9309,57.9485,112106.0
2021-04-29 13:20:00,65.99,66.04,65.98,66.01,161455.0,57.9397,57.9836,57.9309,57.9573,161455.0
2021-04-29 13:30:00,66.02,66.04,65.98,66.04,64548.0,57.966,57.9836,57.9309,57.9836,64548.0
2021-04-29 13:40:00,66.05,66.06,66.01,66.03,89958.0,57.9924,58.0012,57.9573,57.9748,89958.0
2021-04-29 13:50:00,66.03,66.04,65.97,65.98,150636.0,57.9748,57.9836,57.9221,57.9309,150636.0
2021-04-29 14:00:00,65.99,66.03,65.94,65.95,73774.0,57.9397,57.9748,57.8958,57.9046,73774.0
2021-04-29 14:10:00,65.95,66.01,65.94,66.01,156353.0,57.9046,57.9573,57.8958,57.9573,156353.0
2021-04-29 14:20:00,66.0,66.06,65.99,66.06,232272.0,57.9485,58.0012,57.9397,58.0012,232272.0
2021-04-29 14:30:00,66.06,66.12,66.05,66.1,309976.0,58.0012,58.0538,57.9924,58.0363,309976.0
2021-04-29 14:40:00,66.1,66.18,66.08,66.15,239243.0,58.0363,58.1065,58.0187,58.0802,239243.0
2021-04-29 14:50:00,66.15,66.15,66.07,66.08,128884.0,58.0802,58.0802,58.0099,58.0187,128884.0
2021-04-29 15:00:00,66.09,66.18,66.09,66.14,136258.0,58.0275,58.1065,58.0275,58.0714,136258.0
2021-04-29 15:10:00,66.14,66.2,66.12,66.17,147860.0,58.0714,58.1241,58.0538,58.0977,147860.0
2021-04-29 15:20:00,66.17,66.18,66.12,66.16,145533.0,58.0977,58.1065,58.0538,58.089,145533.0
2021-04-29 15:30:00,66.16,66.19,66.12,66.13,128725.0,58.089,58.1153,58.0538,58.0626,128725.0
2021-04-29 15:40:00,66.13,66.23,66.11,66.18,463680.0,58.0626,58.1504,58.0451,58.1065,463680.0
2021-04-29 15:50:00,66.18,66.21,66.12,66.2,911207.0,58.1065,58.1329,58.0538,58.1241,911207.0
2021-04-30 09:30:00,66.34,66.46,66.1,66.16,624722.0,58.247,58.3524,58.0363,58.089,624722.0
2021-04-30 09:40:00,66.16,66.19,66.06,66.08,508751.0,58.089,58.1153,58.0012,58.0187,508751.0
2021-04-30 09:50:00,66.07,66.16,65.99,66.01,295592.0,58.0099,58.089,57.9397,57.9573,295592.0
2021-04-30 10:00:00,66.01,66.11,66.0,66.03,113658.0,57.9573,58.0451,57.9485,57.9748,113658.0
2021-04-30 10:10:00,66.03,66.15,65.94,66.13,149321.0,57.9748,58.0802,57.8958,58.0626,149321.0
2021-04-30 10:20:00,66.13,66.28,66.11,66.25,184321.0,58.0626,58.1943,58.0451,58.168,184321.0
2021-04-30 10:30:00,66.25,66.27,66.16,66.22,194818.0,58.168,58.1855,58.089,58.1416,194818.0
2021-04-30 10:40:00,66.21,66.22,66.13,66.18,112138.0,58.1329,58.1416,58.0626,58.1065,112138.0
2021-04-30 10:50:00,66.17,66.32,66.17,66.31,157363.0,58.0977,58.2294,58.0977,58.2207,157363.0
2021-04-30 11:00:00,66.31,66.41,66.29,66.39,206681.0,58.2207,58.3085,58.2031,58.2909,206681.0
2021-04-30 11:10:00,66.38,66.42,66.33,66.4,134692.0,58.2821,58.3172,58.2382,58.2997,134692.0
2021-04-30 11:20:00,66.4,66.44,66.33,66.34,132052.0,58.2997,58.3348,58.2382,58.247,132052.0
2021-04-30 11:30:00,66.34,66.34,66.23,66.27,177606.0,58.247,58.247,58.1504,58.1855,177606.0
2021-04-30 11:40:00,66.27,66.4,66.26,66.38,149349.0,58.1855,58.2997,58.1768,58.2821,149349.0
2021-04-30 11:50:00,66.38,66.38,66.3,66.38,164315.0,58.2821,58.2821,58.2119,58.2821,164315.0
2021-04-30 12:00:00,66.37,66.38,66.31,66.34,103617.0,58.2733,58.2821,58.2207,58.247,103617.0
2021-04-30 12:10:00,66.33,66.38,66.33,66.38,94927.0,58.2382,58.2821,58.2382,58.2821,94927.0
2021-04-30 12:20:00,66.38,66.42,66.37,66.38,122515.0,58.2821,58.3172,58.2733,58.2821,122515.0
2021-04-30 12:30:00,66.38,66.39,66.34,66.34,109881.0,58.2821,58.2909,58.247,58.247,109881.0
2021-04-30 12:40:00,66.35,66.45,66.35,66.39,102469.0,58.2558,58.3436,58.2558,58.2909,102469.0
2021-04-30 12:50:00,66.39,66.39,66.35,66.35,92801.0,58.2909,58.2909,58.2558,58.2558,92801.0
2021-04-30 13:00:00,66.36,66.37,66.3,66.32,102669.0,58.2646,58.2733,58.2119,58.2294,102669.0
2021-04-30 13:10:00,66.32,66.32,66.24,66.29,75939.0,58.2294,58.2294,58.1592,58.2031,75939.0
2021-04-30 13:20:00,66.28,66.36,66.27,66.34,60820.0,58.1943,58.2646,58.1855,58.247,60820.0
2021-04-30 13:30:00,66.34,66.37,66.33,66.34,77496.0,58.247,58.2733,58.2382,58.247,77496.0
2021-04-30 13:40:00,66.34,66.39,66.32,66.38,85270.0,58.247,58.2909,58.2294,58.2821,85270.0
2021-04-30 13:50:00,66.37,66.39,66.32,66.35,71648.0,58.2733,58.2909,58.2294,58.2558,71648.0
2021-04-30 14:00:00,66.35,66.4,66.3,66.31,119305.0,58.2558,58.2997,58.2119,58.2207,119305.0
2021-04-30 14:10:00,66.3,66.38,66.29,66.35,98851.0,58.2119,58.2821,58.2031,58.2558,98851.0
2021-04-30 14:20:00,66.35,66.43,66.31,66.42,234528.0,58.2558,58.326,58.2207,58.3172,234528.0
2021-04-30 14:30:00,66.41,66.42,66.34,66.4,130756.0,58.3085,58.3172,58.247,58.2997,130756.0
2021-04-30 14:40:00,66.4,66.42,66.39,66.4,69917.0,58.2997,58.3172,58.2909,58.2997,69917.0
2021-04-30 14:50:00,66.4,66.44,66.38,66.41,94239.0,58.2997,58.3348,58.2821,58.3085,94239.0
2021-04-30 15:00:00,66.41,66.46,66.4,66.45,112308.0,58.3085,58.3524,58.2997,58.3436,112308.0
2021-04-30 15:10:00,66.44,66.46,66.41,66.44,218178.0,58.3348,58.3524,58.3085,58.3348,218178.0
2021-04-30 15:20:00,66.44,66.55,66.43,66.54,311430.0,58.3348,58.4314,58.326,58.4226,311430.0
2021-04-30 15:30:00,66.55,66.59,66.53,66.56,484231.0,58.4314,58.4665,58.4138,58.4402,484231.0
2021-04-30 15:40:00,66.55,66.57,66.46,66.55,1028924.0,58.4314,58.4489,58.3524,58.4314,1028924.0
2021-04-30 15:50:00,66.56,66.74,66.54,66.73,1645903.0,58.4402,58.5982,58.4226,58.5894,1645903.0
2021-05-03 09:30:00,66.87,66.91,66.65,66.7,520577.0,58.7123,58.7475,58.5192,58.5631,520577.0
2021-05-03 09:40:00,66.71,66.92,66.65,66.92,346412.0,58.5719,58.7562,58.5192,58.7562,346412.0
2021-05-03 09:50:00,66.93,66.95,66.75,66.88,305756.0,58.765,58.7826,58.607,58.7211,305756.0
2021-05-03 10:00:00,66.88,66.88,66.61,66.72,469682.0,58.7211,58.7211,58.4841,58.5806,469682.0
2021-05-03 10:10:00,66.72,66.79,66.7,66.75,181150.0,58.5806,58.6421,58.5631,58.607,181150.0
2021-05-03 10:20:00,66.75,66.98,66.75,66.96,261472.0,58.607,58.8089,58.607,58.7914,261472.0
2021-05-03 10:30:00,66.96,67.04,66.76,67.04,208366.0,58.7914,58.8616,58.6158,58.8616,208366.0
2021-05-03 10:40:00,67.04,67.11,67.02,67.09,213673.0,58.8616,58.9231,58.844,58.9055,213673.0
2021-05-03 10:50:00,67.09,67.11,67.0,67.07,225470.0,58.9055,58.9231,58.8265,58.8879,225470.0
2021-05-03 11:00:00,67.07,67.08,66.97,66.98,245340.0,58.8879,58.8967,58.8001,58.8089,245340.0
2021-05-03 11:10:00,66.98,67.01,66.91,67.0,235820.0,58.8089,58.8353,58.7475,58.8265,235820.0
2021-05-03 11:20:00,67.0,67.04,66.91,67.03,243439.0,58.8265,58.8616,58.7475,58.8528,243439.0
2021-05-03 11:30:00,67.03,67.1,66.96,67.05,338191.0,58.8528,58.9143,58.7914,58.8704,338191.0
2021-05-03 11:40:00,67.05,67.11,67.04,67.06,225691.0,58.8704,58.9231,58.8616,58.8792,225691.0
2021-05-03 11:50:00,67.06,67.16,67.04,67.15,235287.0,58.8792,58.967,58.8616,58.9582,235287.0
2021-05-03 12:00:00,67.15,67.15,67.09,67.13,221949.0,58.9582,58.9582,58.9055,58.9406,221949.0
2021-05-03 12:10:00,67.14,67.2,67.12,67.13,263507.0,58.9494,59.0021,58.9318,58.9406,263507.0
2021-05-03 12:20:00,67.13,67.15,67.08,67.12,222621.0,58.9406,58.9582,58.8967,58.9318,222621.0
2021-05-03 12:30:00,67.11,67.2,67.1,67.2,272201.0,58.9231,59.0021,58.9143,59.0021,272201.0
2021-05-03 12:40:00,67.2,67.23,67.18,67.22,351112.0,59.0021,59.0284,58.9845,59.0196,351112.0
2021-05-03 12:50:00,67.22,67.24,67.18,67.23,330056.0,59.0196,59.0372,58.9845,59.0284,330056.0
2021-05-03 13:00:00,67.23,67.27,67.22,67.27,192274.0,59.0284,59.0635,59.0196,59.0635,192274.0
2021-05-03 13:10:00,67.27,67.31,67.26,67.26,268176.0,59.0635,59.0987,59.0548,59.0548,268176.0
2021-05-03 13:20:00,67.27,67.3,67.22,67.29,164251.0,59.0635,59.0899,59.0196,59.0811,164251.0
2021-05-03 13:30:00,67.29,67.31,67.23,67.25,292807.0,59.0811,59.0987,59.0284,59.046,292807.0
2021-05-03 13:40:00,67.25,67.27,67.2,67.23,144563.0,59.046,59.0635,59.0021,59.0284,144563.0
2021-05-03 13:50:00,67.23,67.28,67.2,67.28,198742.0,59.0284,59.0723,59.0021,59.0723,198742.0
2021-05-03 14:00:00,67.28,67.33,67.23,67.25,208320.0,59.0723,59.1162,59.0284,59.046,208320.0
2021-05-03 14:10:00,67.25,67.25,67.11,67.13,107348.0,59.046,59.046,58.9231,58.9406,107348.0
2021-05-03 14:20:00,67.13,67.15,67.07,67.09,382410.0,58.9406,58.9582,58.8879,58.9055,382410.0
2021-05-03 14:30:00,67.09,67.13,67.04,67.06,78063.0,58.9055,58.9406,58.8616,58.8792,78063.0
2021-05-03 14:40:00,67.06,67.11,67.06,67.08,96694.0,58.8792,58.9231,58.8792,58.8967,96694.0
2021-05-03 14:50:00,67.08,67.11,67.06,67.06,104977.0,58.8967,58.9231,58.8792,58.8792,104977.0
2021-05-03 15:00:00,67.06,67.08,67.0,67.01,119309.0,58.8792,58.8967,58.8265,58.8353,119309.0
2021-05-03 15:10:00,67.01,67.01,66.84,66.84,132190.0,58.8353,58.8353,58.686,58.686,132190.0
2021-05-03 15:20:00,66.85,66.92,66.84,66.88,205052.0,58.6948,58.7562,58.686,58.7211,205052.0
2021-05-03 15:30:00,66.88,66.88,66.73,66.75,239669.0,58.7211,58.7211,58.5894,58.607,239669.0
2021-05-03 15:40:00,66.75,66.77,66.67,66.7,325429.0,58.607,58.6245,58.5367,58.5631,325429.0
2021-05-03 15:50:00,66.7,66.73,66.6,66.7,813635.0,58.5631,58.5894,58.4753,58.5631,813635.0
2021-05-04 09:30:00,66.64,66.76,66.51,66.66,403172.0,58.5104,58.6158,58.3963,58.528,403172.0
2021-05-04 09:40:00,66.65,66.65,66.5,66.55,308204.0,58.5192,58.5192,58.3875,58.4314,308204.0
2021-05-04 09:50:00,66.55,66.72,66.44,66.71,858292.0,58.4314,58.5806,58.3348,58.5719,858292.0
2021-05-04 10:00:00,66.7,66.74,66.61,66.68,287457.0,58.5631,58.5982,58.4841,58.5455,287457.0
2021-05-04 10:10:00,66.67,66.76,66.56,66.57,200220.0,58.5367,58.6158,58.4402,58.4489,200220.0
2021-05-04 10:20:00,66.57,66.58,66.33,66.35,224798.0,58.4489,58.4577,58.2382,58.2558,224798.0
2021-05-04 10:30:00,66.35,66.36,66.2,66.31,343252.0,58.2558,58.2646,58.1241,58.2207,343252.0
2021-05-04 10:40:00,66.31,66.34,66.16,66.23,215097.0,58.2207,58.247,58.089,58.1504,215097.0
2021-05-04 10:50:00,66.23,66.37,66.21,66.33,228575.0,58.1504,58.2733,58.1329,58.2382,228575.0
2021-05-04 11:00:00,66.32,66.42,66.24,66.35,144453.0,58.2294,58.3172,58.1592,58.2558,144453.0
2021-05-04 11:10:00,66.35,66.35,66.1,66.17,318064.0,58.2558,58.2558,58.0363,58.0977,318064.0
2021-05-04 11:20:00,66.17,66.19,66.09,66.15,322106.0,58.0977,58.1153,58.0275,58.0802,322106.0
2021-05-04 11:30:00,66.14,66.24,66.13,66.2,191078.0,58.0714,58.1592,58.0626,58.1241,191078.0
2021-05-04 11:40:00,66.2,66.27,66.12,66.13,132975.0,58.1241,58.1855,58.0538,58.0626,132975.0
2021-05-04 11:50:00,66.13,66.16,66.08,66.15,188407.0,58.0626,58.089,58.0187,58.0802,188407.0
2021-05-04 12:00:00,66.15,66.2,66.13,66.18,208694.0,58.0802,58.1241,58.0626,58.1065,208694.0
2021-05-04 12:10:00,66.17,66.19,66.12,66.18,121929.0,58.0977,58.1153,58.0538,58.1065,121929.0
2021-05-04 12:20:00,66.19,66.25,66.15,66.18,307892.0,58.1153,58.168,58.0802,58.1065,307892.0
2021-05-04 12:30:00,66.17,66.2,66.11,66.11,162129.0,58.0977,58.1241,58.0451,58.0451,162129.0
2021-05-04 12:40:00,66.12,66.14,66.08,66.12,164486.0,58.0538,58.0714,58.0187,58.0538,164486.0
2021-05-04 12:50:00,66.11,66.13,66.03,66.05,125681.0,58.0451,58.0626,57.9748,57.9924,125681.0
2021-05-04 13:00:00,66.05,66.09,66.01,66.07,124481.0,57.9924,58.0275,57.9573,58.0099,124481.0
2021-05-04 13:10:00,66.07,66.1,66.04,66.06,170091.0,58.0099,58.0363,57.9836,58.0012,170091.0
2021-05-04 13:20:00,66.07,66.13,66.05,66.11,283184.0,58.0099,58.0626,57.9924,58.0451,283184.0
2021-05-04 13:30:00,66.11,66.16,66.09,66.09,113446.0,58.0451,58.089,58.0275,58.0275,113446.0
2021-05-04 13:40:00,66.1,66.14,66.06,66.07,335565.0,58.0363,58.0714,58.0012,58.0099,335565.0
2021-05-04 13:50:00,66.07,66.11,66.04,66.11,182635.0,58.0099,58.0451,57.9836,58.0451,182635.0
2021-05-04 14:00:00,66.11,66.23,66.11,66.19,159713.0,58.0451,58.1504,58.0451,58.1153,159713.0
2021-05-04 14:10:00,66.19,66.26,66.18,66.2,120664.0,58.1153,58.1768,58.1065,58.1241,120664.0
2021-05-04 14:20:00,66.2,66.3,66.19,66.3,166201.0,58.1241,58.2119,58.1153,58.2119,166201.0
2021-05-04 14:30:00,66.3,66.38,66.28,66.38,143478.0,58.2119,58.2821,58.1943,58.2821,143478.0
2021-05-04 14:40:00,66.38,66.4,66.34,66.38,93361.0,58.2821,58.2997,58.247,58.2821,93361.0
2021-05-04 14:50:00,66.39,66.39,66.32,66.33,146509.0,58.2909,58.2909,58.2294,58.2382,146509.0
2021-05-04 15:00:00,66.32,66.38,66.28,66.31,157613.0,58.2294,58.2821,58.1943,58.2207,157613.0
2021-05-04 15:10:00,66.31,66.36,66.28,66.34,285380.0,58.2207,58.2646,58.1943,58.247,285380.0
2021-05-04 15:20:00,66.34,66.4,66.32,66.39,337654.0,58.247,58.2997,58.2294,58.2909,337654.0
2021-05-04 15:30:00,66.39,66.47,66.38,66.45,624857.0,58.2909,58.3611,58.2821,58.3436,624857.0
2021-05-04 15:40:00,66.45,66.48,66.34,66.36,771266.0,58.3436,58.3699,58.247,58.2646,771266.0
2021-05-04 15:50:00,66.35,66.51,66.35,66.47,1235223.0,58.2558,58.3963,58.2558,58.3611,1235223.0
2021-05-05 09:30:00,66.46,66.46,66.12,66.16,452459.0,58.3524,58.3524,58.0538,58.089,452459.0
2021-05-05 09:40:00,66.17,66.25,65.87,65.97,259454.0,58.0977,58.168,57.8343,57.9221,259454.0
2021-05-05 09:50:00,65.97,65.97,65.69,65.76,289807.0,57.9221,57.9221,57.6763,57.7378,289807.0
2021-05-05 10:00:00,65.76,65.84,65.67,65.81,249736.0,57.7378,57.808,57.6587,57.7817,249736.0
2021-05-05 10:10:00,65.82,65.86,65.62,65.63,227289.0,57.7904,57.8256,57.6148,57.6236,227289.0
2021-05-05 10:20:00,65.63,65.63,65.52,65.59,305818.0,57.6236,57.6236,57.527,57.5885,305818.0
2021-05-05 10:30:00,65.6,65.61,65.35,65.37,867069.0,57.5973,57.6061,57.3778,57.3953,867069.0
2021-05-05 10:40:00,65.37,65.42,65.29,65.34,535642.0,57.3953,57.4392,57.3251,57.369,535642.0
2021-05-05 10:50:00,65.34,65.34,65.17,65.17,395328.0,57.369,57.369,57.2197,57.2197,395328.0
2021-05-05 11:00:00,65.17,65.25,65.05,65.08,299125.0,57.2197,57.29,57.1144,57.1407,299125.0
2021-05-05 11:10:00,65.07,65.22,65.04,65.13,307659.0,57.1319,57.2636,57.1056,57.1846,307659.0
2021-05-05 11:20:00,65.14,65.2,65.11,65.19,193443.0,57.1934,57.2461,57.167,57.2373,193443.0
2021-05-05 11:30:00,65.17,65.2,65.06,65.07,302519.0,57.2197,57.2461,57.1231,57.1319,302519.0
2021-05-05 11:40:00,65.07,65.09,65.02,65.07,200643.0,57.1319,57.1495,57.088,57.1319,200643.0
2021-05-05 11:50:00,65.07,65.11,65.02,65.05,241075.0,57.1319,57.167,57.088,57.1144,241075.0
2021-05-05 12:00:00,65.06,65.06,64.97,65.0,194437.0,57.1231,57.1231,57.0441,57.0705,194437.0
2021-05-05 12:10:00,65.0,65.11,64.99,65.1,144590.0,57.0705,57.167,57.0617,57.1583,144590.0
2021-05-05 12:20:00,65.09,65.19,65.08,65.14,173295.0,57.1495,57.2373,57.1407,57.1934,173295.0
2021-05-05 12:30:00,65.14,65.26,65.14,65.24,171396.0,57.1934,57.2987,57.1934,57.2812,171396.0
2021-05-05 12:40:00,65.25,65.27,65.16,65.19,176515.0,57.29,57.3075,57.2109,57.2373,176515.0
2021-05-05 12:50:00,65.19,65.25,65.17,65.19,128720.0,57.2373,57.29,57.2197,57.2373,128720.0
2021-05-05 13:00:00,65.19,65.21,65.14,65.17,115453.0,57.2373,57.2548,57.1934,57.2197,115453.0
2021-05-05 13:10:00,65.16,65.17,65.1,65.13,110072.0,57.2109,57.2197,57.1583,57.1846,110072.0
2021-05-05 13:20:00,65.13,65.14,65.07,65.11,253421.0,57.1846,57.1934,57.1319,57.167,253421.0
2021-05-05 13:30:00,65.11,65.17,65.1,65.16,205517.0,57.167,57.2197,57.1583,57.2109,205517.0
2021-05-05 13:40:00,65.16,65.18,65.11,65.13,121517.0,57.2109,57.2285,57.167,57.1846,121517.0
2021-05-05 13:50:00,65.13,65.13,65.05,65.06,83959.0,57.1846,57.1846,57.1144,57.1231,83959.0
2021-05-05 14:00:00,65.06,65.08,65.02,65.04,130860.0,57.1231,57.1407,57.088,57.1056,130860.0
2021-05-05 14:10:00,65.04,65.08,65.0,65.04,215770.0,57.1056,57.1407,57.0705,57.1056,215770.0
2021-05-05 14:20:00,65.04,65.06,64.97,64.98,221068.0,57.1056,57.1231,57.0441,57.0529,221068.0
2021-05-05 14:30:00,64.99,65.1,64.98,65.05,458601.0,57.0617,57.1583,57.0529,57.1144,458601.0
2021-05-05 14:40:00,65.04,65.06,65.0,65.03,99488.0,57.1056,57.1231,57.0705,57.0968,99488.0
2021-05-05 14:50:00,65.03,65.08,65.01,65.05,145348.0,57.0968,57.1407,57.0792,57.1144,145348.0
2021-05-05 15:00:00,65.05,65.19,65.01,65.17,340365.0,57.1144,57.2373,57.0792,57.2197,340365.0
2021-05-05 15:10:00,65.17,65.2,65.14,65.16,202226.0,57.2197,57.2461,57.1934,57.2109,202226.0
2021-05-05 15:20:00,65.15,65.24,65.12,65.24,173637.0,57.2022,57.2812,57.1758,57.2812,173637.0
2021-05-05 15:30:00,65.23,65.26,65.14,65.17,210545.0,57.2724,57.2987,57.1934,57.2197,210545.0
2021-05-05 15:40:00,65.16,65.32,65.13,65.28,453840.0,57.2109,57.3514,57.1846,57.3163,453840.0
2021-05-05 15:50:00,65.29,65.39,65.29,65.34,973231.0,57.3251,57.4129,57.3251,57.369,973231.0
2021-05-06 09:30:00,65.52,65.6,65.32,65.42,490488.0,57.527,57.5973,57.3514,57.4392,490488.0
2021-05-06 09:40:00,65.42,65.43,65.28,65.33,637971.0,57.4392,57.448,57.3163,57.3602,637971.0
2021-05-06 09:50:00,65.33,65.35,65.25,65.31,285235.0,57.3602,57.3778,57.29,57.3426,285235.0
2021-05-06 10:00:00,65.31,65.38,65.27,65.29,306284.0,57.3426,57.4041,57.3075,57.3251,306284.0
2021-05-06 10:10:00,65.28,65.39,65.24,65.38,149930.0,57.3163,57.4129,57.2812,57.4041,149930.0
2021-05-06 10:20:00,65.38,65.49,65.31,65.31,150339.0,57.4041,57.5007,57.3426,57.3426,150339.0
2021-05-06 10:30:00,65.31,65.38,65.25,65.26,559961.0,57.3426,57.4041,57.29,57.2987,559961.0
2021-05-06 10:40:00,65.25,65.27,65.1,65.16,215052.0,57.29,57.3075,57.1583,57.2109,215052.0
2021-05-06 10:50:00,65.16,65.2,65.08,65.12,173869.0,57.2109,57.2461,57.1407,57.1758,173869.0
2021-05-06 11:00:00,65.12,65.18,65.11,65.15,159430.0,57.1758,57.2285,57.167,57.2022,159430.0
2021-05-06 11:10:00,65.15,65.31,65.15,65.27,120614.0,57.2022,57.3426,57.2022,57.3075,120614.0
2021-05-06 11:20:00,65.26,65.36,65.2,65.33,687753.0,57.2987,57.3866,57.2461,57.3602,687753.0
2021-05-06 11:30:00,65.33,65.36,65.26,65.35,165528.0,57.3602,57.3866,57.2987,57.3778,165528.0
2021-05-06 11:40:00,65.35,65.5,65.34,65.46,190389.0,57.3778,57.5095,57.369,57.4744,190389.0
2021-05-06 11:50:00,65.46,65.53,65.36,65.38,798919.0,57.4744,57.5358,57.3866,57.4041,798919.0
2021-05-06 12:00:00,65.38,65.47,65.38,65.44,129549.0,57.4041,57.4831,57.4041,57.4568,129549.0
2021-05-06 12:10:00,65.44,65.48,65.42,65.42,139550.0,57.4568,57.4919,57.4392,57.4392,139550.0
2021-05-06 12:20:00,65.42,65.46,65.37,65.45,188369.0,57.4392,57.4744,57.3953,57.4656,188369.0
2021-05-06 12:30:00,65.46,65.47,65.33,65.36,138790.0,57.4744,57.4831,57.3602,57.3866,138790.0
2021-05-06 12:40:00,65.36,65.48,65.36,65.47,81545.0,57.3866,57.4919,57.3866,57.4831,81545.0
2021-05-06 12:50:00,65.46,65.51,65.43,65.44,70418.0,57.4744,57.5183,57.448,57.4568,70418.0
2021-05-06 13:00:00,65.44,65.47,65.42,65.46,74979.0,57.4568,57.4831,57.4392,57.4744,74979.0
2021-05-06 13:10:00,65.46,65.54,65.46,65.53,237250.0,57.4744,57.5446,57.4744,57.5358,237250.0
2021-05-06 13:20:00,65.52,65.57,65.5,65.54,108329.0,57.527,57.5709,57.5095,57.5446,108329.0
2021-05-06 13:30:00,65.55,65.58,65.53,65.53,72431.0,57.5534,57.5797,57.5358,57.5358,72431.0
2021-05-06 13:40:00,65.53,65.71,65.53,65.69,126124.0,57.5358,57.6939,57.5358,57.6763,126124.0
2021-05-06 13:50:00,65.68,65.73,65.66,65.72,86208.0,57.6675,57.7114,57.65,57.7026,86208.0
2021-05-06 14:00:00,65.72,65.74,65.66,65.71,201645.0,57.7026,57.7202,57.65,57.6939,201645.0
2021-05-06 14:10:00,65.71,65.84,65.68,65.78,353612.0,57.6939,57.808,57.6675,57.7553,353612.0
2021-05-06 14:20:00,65.78,65.87,65.78,65.84,122418.0,57.7553,57.8343,57.7553,57.808,122418.0
2021-05-06 14:30:00,65.84,65.89,65.83,65.85,129246.0,57.808,57.8519,57.7992,57.8168,129246.0
2021-05-06 14:40:00,65.85,65.87,65.75,65.75,149065.0,57.8168,57.8343,57.729,57.729,149065.0
2021-05-06 14:50:00,65.76,65.8,65.73,65.74,178307.0,57.7378,57.7729,57.7114,57.7202,178307.0
2021-05-06 15:00:00,65.74,65.76,65.62,65.64,105791.0,57.7202,57.7378,57.6148,57.6324,105791.0
2021-05-06 15:10:00,65.64,65.66,65.56,65.56,271584.0,57.6324,57.65,57.5622,57.5622,271584.0
2021-05-06 15:20:00,65.57,65.62,65.49,65.61,197499.0,57.5709,57.6148,57.5007,57.6061,197499.0
2021-05-06 15:30:00,65.61,65.81,65.6,65.81,397253.0,57.6061,57.7817,57.5973,57.7817,397253.0
2021-05-06 15:40:00,65.81,65.85,65.73,65.75,679147.0,57.7817,57.8168,57.7114,57.729,679147.0
2021-05-06 15:50:00,65.75,65.9,65.75,65.84,1262613.0,57.729,57.8607,57.729,57.808,1262613.0
2021-05-07 09:30:00,65.81,66.06,65.78,65.88,910693.0,57.7817,58.0012,57.7553,57.8431,910693.0
2021-05-07 09:40:00,65.88,66.03,65.86,65.97,383235.0,57.8431,57.9748,57.8256,57.9221,383235.0
2021-05-07 09:50:00,65.98,66.22,65.97,66.15,314745.0,57.9309,58.1416,57.9221,58.0802,314745.0
2021-05-07 10:00:00,66.15,66.47,66.14,66.47,490767.0,58.0802,58.3611,58.0714,58.3611,490767.0
2021-05-07 10:10:00,66.47,66.54,66.36,66.38,193965.0,58.3611,58.4226,58.2646,58.2821,193965.0
2021-05-07 10:20:00,66.38,66.45,66.34,66.44,171346.0,58.2821,58.3436,58.247,58.3348,171346.0
2021-05-07 10:30:00,66.45,66.52,66.4,66.4,185516.0,58.3436,58.405,58.2997,58.2997,185516.0
2021-05-07 10:40:00,66.4,66.4,66.25,66.34,221804.0,58.2997,58.2997,58.168,58.247,221804.0
2021-05-07 10:50:00,66.34,66.46,66.34,66.37,169576.0,58.247,58.3524,58.247,58.2733,169576.0
2021-05-07 11:00:00,66.37,66.41,66.32,66.41,149811.0,58.2733,58.3085,58.2294,58.3085,149811.0
2021-05-07 11:10:00,66.44,66.49,66.36,66.38,108947.0,58.3348,58.3787,58.2646,58.2821,108947.0
2021-05-07 11:20:00,66.37,66.4,66.33,66.37,94668.0,58.2733,58.2997,58.2382,58.2733,94668.0
2021-05-07 11:30:00,66.38,66.45,66.36,66.41,95731.0,58.2821,58.3436,58.2646,58.3085,95731.0
2021-05-07 11:40:00,66.41,66.47,66.34,66.35,166341.0,58.3085,58.3611,58.247,58.2558,166341.0
2021-05-07 11:50:00,66.35,66.39,66.31,66.37,167882.0,58.2558,58.2909,58.2207,58.2733,167882.0
2021-05-07 12:00:00,66.38,66.4,66.31,66.36,142330.0,58.2821,58.2997,58.2207,58.2646,142330.0
2021-05-07 12:10:00,66.35,66.35,66.27,66.29,202551.0,58.2558,58.2558,58.1855,58.2031,202551.0
2021-05-07 12:20:00,66.29,66.3,66.17,66.18,143135.0,58.2031,58.2119,58.0977,58.1065,143135.0
2021-05-07 12:30:00,66.19,66.2,66.11,66.15,122315.0,58.1153,58.1241,58.0451,58.0802,122315.0
2021-05-07 12:40:00,66.14,66.18,66.12,66.12,81872.0,58.0714,58.1065,58.0538,58.0538,81872.0
2021-05-07 12:50:00,66.12,66.18,66.1,66.14,65095.0,58.0538,58.1065,58.0363,58.0714,65095.0
2021-05-07 13:00:00,66.14,66.18,66.13,66.16,78318.0,58.0714,58.1065,58.0626,58.089,78318.0
2021-05-07 13:10:00,66.16,66.19,66.14,66.19,139847.0,58.089,58.1153,58.0714,58.1153,139847.0
2021-05-07 13:20:00,66.18,66.19,66.09,66.13,284655.0,58.1065,58.1153,58.0275,58.0626,284655.0
2021-05-07 13:30:00,66.14,66.18,66.13,66.17,140292.0,58.0714,58.1065,58.0626,58.0977,140292.0
2021-05-07 13:40:00,66.16,66.18,66.14,66.17,96453.0,58.089,58.1065,58.0714,58.0977,96453.0
2021-05-07 13:50:00,66.17,66.24,66.15,66.23,116985.0,58.0977,58.1592,58.0802,58.1504,116985.0
2021-05-07 14:00:00,66.23,66.33,66.22,66.26,117817.0,58.1504,58.2382,58.1416,58.1768,117817.0
2021-05-07 14:10:00,66.26,66.3,66.24,66.3,141120.0,58.1768,58.2119,58.1592,58.2119,141120.0
2021-05-07 14:20:00,66.29,66.33,66.27,66.31,69364.0,58.2031,58.2382,58.1855,58.2207,69364.0
2021-05-07 14:30:00,66.32,66.34,66.26,66.28,96391.0,58.2294,58.247,58.1768,58.1943,96391.0
2021-05-07 14:40:00,66.28,66.34,66.26,66.32,171433.0,58.1943,58.247,58.1768,58.2294,171433.0
2021-05-07 14:50:00,66.32,66.32,66.23,66.25,91519.0,58.2294,58.2294,58.1504,58.168,91519.0
2021-05-07 15:00:00,66.25,66.25,66.18,66.19,161434.0,58.168,58.168,58.1065,58.1153,161434.0
2021-05-07 15:10:00,66.2,66.27,66.17,66.23,143228.0,58.1241,58.1855,58.0977,58.1504,143228.0
2021-05-07 15:20:00,66.22,66.25,66.15,66.16,140979.0,58.1416,58.168,58.0802,58.089,140979.0
2021-05-07 15:30:00,66.16,66.25,66.14,66.23,184380.0,58.089,58.168,58.0714,58.1504,184380.0
2021-05-07 15:40:00,66.23,66.26,66.1,66.17,333485.0,58.1504,58.1768,58.0363,58.0977,333485.0
2021-05-07 15:50:00,66.15,66.16,66.01,66.04,1164333.0,58.0802,58.089,57.9573,57.9836,1164333.0
2021-05-10 09:30:00,66.18,66.52,66.18,66.51,359165.0,58.1065,58.405,58.1065,58.3963,359165.0
2021-05-10 09:40:00,66.5,66.61,66.44,66.59,390776.0,58.3875,58.4841,58.3348,58.4665,390776.0
2021-05-10 09:50:00,66.59,66.77,66.57,66.66,259569.0,58.4665,58.6245,58.4489,58.528,259569.0
2021-05-10 10:00:00,66.67,66.71,66.62,66.7,402155.0,58.5367,58.5719,58.4928,58.5631,402155.0
2021-05-10 10:10:00,66.7,66.73,66.53,66.55,261313.0,58.5631,58.5894,58.4138,58.4314,261313.0
2021-05-10 10:20:00,66.54,66.7,66.52,66.69,201780.0,58.4226,58.5631,58.405,58.5543,201780.0
2021-05-10 10:30:00,66.68,66.75,66.67,66.73,160149.0,58.5455,58.607,58.5367,58.5894,160149.0
2021-05-10 10:40:00,66.73,66.94,66.73,66.92,318652.0,58.5894,58.7738,58.5894,58.7562,318652.0
2021-05-10 10:50:00,66.91,66.91,66.79,66.88,214921.0,58.7475,58.7475,58.6421,58.7211,214921.0
2021-05-10 11:00:00,66.88,66.93,66.85,66.9,112488.0,58.7211,58.765,58.6948,58.7387,112488.0
2021-05-10 11:10:00,66.89,67.02,66.87,67.01,120066.0,58.7299,58.844,58.7123,58.8353,120066.0
2021-05-10 11:20:00,67.02,67.07,66.97,67.02,125311.0,58.844,58.8879,58.8001,58.844,125311.0
2021-05-10 11:30:00,67.03,67.09,67.0,67.03,127952.0,58.8528,58.9055,58.8265,58.8528,127952.0
2021-05-10 11:40:00,67.03,67.04,66.96,67.0,116821.0,58.8528,58.8616,58.7914,58.8265,116821.0
2021-05-10 11:50:00,67.0,67.02,66.89,66.9,110476.0,58.8265,58.844,58.7299,58.7387,110476.0
2021-05-10 12:00:00,66.9,66.9,66.76,66.78,113596.0,58.7387,58.7387,58.6158,58.6333,113596.0
2021-05-10 12:10:00,66.78,66.8,66.7,66.72,212079.0,58.6333,58.6509,58.5631,58.5806,212079.0
2021-05-10 12:20:00,66.72,66.75,66.68,66.7,477563.0,58.5806,58.607,58.5455,58.5631,477563.0
2021-05-10 12:30:00,66.7,66.74,66.65,66.66,78530.0,58.5631,58.5982,58.5192,58.528,78530.0
2021-05-10 12:40:00,66.66,66.68,66.56,66.56,180455.0,58.528,58.5455,58.4402,58.4402,180455.0
2021-05-10 12:50:00,66.56,66.62,66.55,66.56,112448.0,58.4402,58.4928,58.4314,58.4402,112448.0
2021-05-10 13:00:00,66.57,67.07,66.56,67.0,594314.0,58.4489,58.8879,58.4402,58.8265,594314.0
2021-05-10 13:10:00,67.0,67.38,66.98,67.1,1232063.0,58.8265,59.1601,58.8089,58.9143,1232063.0
2021-05-10 13:20:00,67.1,67.18,67.03,67.14,272508.0,58.9143,58.9845,58.8528,58.9494,272508.0
2021-05-10 13:30:00,67.13,67.13,66.99,67.01,197795.0,58.9406,58.9406,58.8177,58.8353,197795.0
2021-05-10 13:40:00,67.01,67.11,67.01,67.03,158040.0,58.8353,58.9231,58.8353,58.8528,158040.0
2021-05-10 13:50:00,67.03,67.1,66.97,67.0,242893.0,58.8528,58.9143,58.8001,58.8265,242893.0
2021-05-10 14:00:00,67.0,67.01,66.88,66.95,684099.0,58.8265,58.8353,58.7211,58.7826,684099.0
2021-05-10 14:10:00,66.95,66.95,66.74,66.78,374127.0,58.7826,58.7826,58.5982,58.6333,374127.0
2021-05-10 14:20:00,66.77,66.83,66.74,66.79,134967.0,58.6245,58.6772,58.5982,58.6421,134967.0
2021-05-10 14:30:00,66.79,66.8,66.73,66.75,236876.0,58.6421,58.6509,58.5894,58.607,236876.0
2021-05-10 14:40:00,66.76,66.8,66.68,66.73,149499.0,58.6158,58.6509,58.5455,58.5894,149499.0
2021-05-10 14:50:00,66.73,66.93,66.68,66.92,656993.0,58.5894,58.765,58.5455,58.7562,656993.0
2021-05-10 15:00:00,66.92,66.98,66.77,66.78,296040.0,58.7562,58.8089,58.6245,58.6333,296040.0
2021-05-10 15:10:00,66.78,66.92,66.76,66.92,260080.0,58.6333,58.7562,58.6158,58.7562,260080.0
2021-05-10 15:20:00,66.91,66.98,66.89,66.93,221047.0,58.7475,58.8089,58.7299,58.765,221047.0
2021-05-10 15:30:00,66.93,66.97,66.9,66.95,434464.0,58.765,58.8001,58.7387,58.7826,434464.0
2021-05-10 15:40:00,66.96,67.01,66.85,66.86,602398.0,58.7914,58.8353,58.6948,58.7036,602398.0
2021-05-10 15:50:00,66.86,66.86,66.69,66.7,1196029.0,58.7036,58.7036,58.5543,58.5631,1196029.0
2021-05-11 09:30:00,66.64,66.73,66.16,66.26,746469.0,58.5104,58.5894,58.089,58.1768,746469.0
2021-05-11 09:40:00,66.25,66.26,65.9,65.96,547041.0,58.168,58.1768,57.8607,57.9134,547041.0
2021-05-11 09:50:00,65.96,66.0,65.59,65.74,577735.0,57.9134,57.9485,57.5885,57.7202,577735.0
2021-05-11 10:00:00,65.74,66.17,65.74,66.17,403361.0,57.7202,58.0977,57.7202,58.0977,403361.0
2021-05-11 10:10:00,66.16,66.27,66.1,66.24,580558.0,58.089,58.1855,58.0363,58.1592,580558.0
2021-05-11 10:20:00,66.23,66.28,65.98,66.04,445205.0,58.1504,58.1943,57.9309,57.9836,445205.0
2021-05-11 10:30:00,66.04,66.05,65.79,65.8,388567.0,57.9836,57.9924,57.7641,57.7729,388567.0
2021-05-11 10:40:00,65.79,65.87,65.73,65.8,390382.0,57.7641,57.8343,57.7114,57.7729,390382.0
2021-05-11 10:50:00,65.78,65.79,65.64,65.68,652647.0,57.7553,57.7641,57.6324,57.6675,652647.0
2021-05-11 11:00:00,65.68,65.79,65.66,65.75,439714.0,57.6675,57.7641,57.65,57.729,439714.0
2021-05-11 11:10:00,65.75,65.75,65.49,65.63,356896.0,57.729,57.729,57.5007,57.6236,356896.0
2021-05-11 11:20:00,65.62,65.85,65.55,65.84,550537.0,57.6148,57.8168,57.5534,57.808,550537.0
2021-05-11 11:30:00,65.83,66.03,65.79,65.94,578543.0,57.7992,57.9748,57.7641,57.8958,578543.0
2021-05-11 11:40:00,65.94,65.94,65.78,65.91,493228.0,57.8958,57.8958,57.7553,57.8695,493228.0
2021-05-11 11:50:00,65.9,66.01,65.85,65.94,143064.0,57.8607,57.9573,57.8168,57.8958,143064.0
2021-05-11 12:00:00,65.95,65.95,65.82,65.82,177111.0,57.9046,57.9046,57.7904,57.7904,177111.0
2021-05-11 12:10:00,65.83,65.86,65.78,65.84,91507.0,57.7992,57.8256,57.7553,57.808,91507.0
2021-05-11 12:20:00,65.84,65.84,65.72,65.78,97251.0,57.808,57.808,57.7026,57.7553,97251.0
2021-05-11 12:30:00,65.78,65.78,65.68,65.76,282963.0,57.7553,57.7553,57.6675,57.7378,282963.0
2021-05-11 12:40:00,65.75,65.76,65.6,65.65,123331.0,57.729,57.7378,57.5973,57.6412,123331.0
2021-05-11 12:50:00,65.65,65.72,65.62,65.7,95729.0,57.6412,57.7026,57.6148,57.6851,95729.0
2021-05-11 13:00:00,65.69,65.71,65.65,65.69,101137.0,57.6763,57.6939,57.6412,57.6763,101137.0
2021-05-11 13:10:00,65.69,65.74,65.68,65.74,169969.0,57.6763,57.7202,57.6675,57.7202,169969.0
2021-05-11 13:20:00,65.76,65.79,65.71,65.77,148114.0,57.7378,57.7641,57.6939,57.7465,148114.0
2021-05-11 13:30:00,65.78,65.83,65.77,65.82,130255.0,57.7553,57.7992,57.7465,57.7904,130255.0
2021-05-11 13:40:00,65.81,65.89,65.81,65.86,72501.0,57.7817,57.8519,57.7817,57.8256,72501.0
2021-05-11 13:50:00,65.86,65.95,65.79,65.94,174273.0,57.8256,57.9046,57.7641,57.8958,174273.0
2021-05-11 14:00:00,65.94,65.99,65.9,65.92,196089.0,57.8958,57.9397,57.8607,57.8782,196089.0
2021-05-11 14:10:00,65.92,65.95,65.75,65.78,313316.0,57.8782,57.9046,57.729,57.7553,313316.0
2021-05-11 14:20:00,65.78,65.85,65.76,65.83,197238.0,57.7553,57.8168,57.7378,57.7992,197238.0
2021-05-11 14:30:00,65.82,65.82,65.68,65.72,136804.0,57.7904,57.7904,57.6675,57.7026,136804.0
2021-05-11 14:40:00,65.72,65.72,65.64,65.68,140992.0,57.7026,57.7026,57.6324,57.6675,140992.0
2021-05-11 14:50:00,65.69,65.7,65.61,65.69,172743.0,57.6763,57.6851,57.6061,57.6763,172743.0
2021-05-11 15:00:00,65.69,65.72,65.61,65.7,109603.0,57.6763,57.7026,57.6061,57.6851,109603.0
2021-05-11 15:10:00,65.7,65.76,65.63,65.73,150538.0,57.6851,57.7378,57.6236,57.7114,150538.0
2021-05-11 15:20:00,65.73,65.78,65.63,65.65,166648.0,57.7114,57.7553,57.6236,57.6412,166648.0
2021-05-11 15:30:00,65.64,65.65,65.43,65.48,406756.0,57.6324,57.6412,57.448,57.4919,406756.0
2021-05-11 15:40:00,65.48,65.77,65.47,65.77,416836.0,57.4919,57.7465,57.4831,57.7465,416836.0
2021-05-11 15:50:00,65.77,65.93,65.75,65.9,1265878.0,57.7465,57.887,57.729,57.8607,1265878.0
2021-05-12 09:30:00,65.82,65.82,65.27,65.68,419273.0,57.7904,57.7904,57.3075,57.6675,419273.0
2021-05-12 09:40:00,65.68,65.77,65.32,65.34,664148.0,57.6675,57.7465,57.3514,57.369,664148.0
2021-05-12 09:50:00,65.34,65.46,65.26,65.28,570430.0,57.369,57.4744,57.2987,57.3163,570430.0
2021-05-12 10:00:00,65.28,65.33,65.18,65.25,530136.0,57.3163,57.3602,57.2285,57.29,530136.0
2021-05-12 10:10:00,65.26,65.55,65.23,65.54,358364.0,57.2987,57.5534,57.2724,57.5446,358364.0
2021-05-12 10:20:00,65.53,65.6,65.43,65.47,319556.0,57.5358,57.5973,57.448,57.4831,319556.0
2021-05-12 10:30:00,65.46,65.48,65.26,65.36,315136.0,57.4744,57.4919,57.2987,57.3866,315136.0
2021-05-12 10:40:00,65.36,65.36,65.17,65.23,394151.0,57.3866,57.3866,57.2197,57.2724,394151.0
2021-05-12 10:50:00,65.22,65.31,65.16,65.27,264806.0,57.2636,57.3426,57.2109,57.3075,264806.0
2021-05-12 11:00:00,65.27,65.37,65.25,65.32,302653.0,57.3075,57.3953,57.29,57.3514,302653.0
2021-05-12 11:10:00,65.31,65.32,65.03,65.1,236312.0,57.3426,57.3514,57.0968,57.1583,236312.0
2021-05-12 11:20:00,65.1,65.27,65.05,65.27,190678.0,57.1583,57.3075,57.1144,57.3075,190678.0
2021-05-12 11:30:00,65.26,65.3,65.17,65.29,334985.0,57.2987,57.3339,57.2197,57.3251,334985.0
2021-05-12 11:40:00,65.28,65.39,65.23,65.29,261903.0,57.3163,57.4129,57.2724,57.3251,261903.0
2021-05-12 11:50:00,65.28,65.31,65.13,65.17,175009.0,57.3163,57.3426,57.1846,57.2197,175009.0
2021-05-12 12:00:00,65.17,65.26,65.17,65.17,165041.0,57.2197,57.2987,57.2197,57.2197,165041.0
2021-05-12 12:10:00,65.16,65.17,65.07,65.14,296027.0,57.2109,57.2197,57.1319,57.1934,296027.0
2021-05-12 12:20:00,65.14,65.2,65.13,65.15,124038.0,57.1934,57.2461,57.1846,57.2022,124038.0
2021-05-12 12:30:00,65.14,65.16,65.06,65.09,109541.0,57.1934,57.2109,57.1231,57.1495,109541.0
2021-05-12 12:40:00,65.08,65.11,64.99,65.0,241985.0,57.1407,57.167,57.0617,57.0705,241985.0
2021-05-12 12:50:00,65.0,65.1,65.0,65.07,267431.0,57.0705,57.1583,57.0705,57.1319,267431.0
2021-05-12 13:00:00,65.06,65.06,64.91,64.92,370422.0,57.1231,57.1231,56.9914,57.0002,370422.0
2021-05-12 13:10:00,64.92,64.98,64.89,64.94,287264.0,57.0002,57.0529,56.9739,57.0178,287264.0
2021-05-12 13:20:00,64.93,64.94,64.84,64.89,211244.0,57.009,57.0178,56.93,56.9739,211244.0
2021-05-12 13:30:00,64.88,64.91,64.82,64.89,161896.0,56.9651,56.9914,56.9124,56.9739,161896.0
2021-05-12 13:40:00,64.88,64.94,64.85,64.87,104304.0,56.9651,57.0178,56.9388,56.9563,104304.0
2021-05-12 13:50:00,64.88,64.88,64.82,64.85,201190.0,56.9651,56.9651,56.9124,56.9388,201190.0
2021-05-12 14:00:00,64.84,64.91,64.78,64.78,247922.0,56.93,56.9914,56.8773,56.8773,247922.0
2021-05-12 14:10:00,64.77,64.79,64.69,64.72,233755.0,56.8685,56.8861,56.7983,56.8246,233755.0
2021-05-12 14:20:00,64.72,64.75,64.6,64.63,366324.0,56.8246,56.851,56.7193,56.7456,366324.0
2021-05-12 14:30:00,64.62,64.8,64.58,64.76,502801.0,56.7368,56.8949,56.7017,56.8597,502801.0
2021-05-12 14:40:00,64.76,64.89,64.74,64.88,446263.0,56.8597,56.9739,56.8422,56.9651,446263.0
2021-05-12 14:50:00,64.89,64.96,64.86,64.95,191017.0,56.9739,57.0353,56.9475,57.0266,191017.0
2021-05-12 15:00:00,64.95,64.96,64.85,64.9,195719.0,57.0266,57.0353,56.9388,56.9827,195719.0
2021-05-12 15:10:00,64.9,64.91,64.73,64.81,494743.0,56.9827,56.9914,56.8334,56.9036,494743.0
2021-05-12 15:20:00,64.8,64.83,64.55,64.56,220295.0,56.8949,56.9212,56.6754,56.6841,220295.0
2021-05-12 15:30:00,64.56,64.63,64.45,64.47,342713.0,56.6841,56.7456,56.5876,56.6051,342713.0
2021-05-12 15:40:00,64.47,64.59,64.46,64.58,692689.0,56.6051,56.7105,56.5963,56.7017,692689.0
2021-05-12 15:50:00,64.58,64.58,64.32,64.36,1757455.0,56.7017,56.7017,56.4734,56.5085,1757455.0
2021-05-13 09:30:00,64.45,64.62,64.37,64.58,1011880.0,56.5876,56.7368,56.5173,56.7017,1011880.0
2021-05-13 09:40:00,64.59,64.78,64.52,64.66,447528.0,56.7105,56.8773,56.649,56.7719,447528.0
2021-05-13 09:50:00,64.66,64.83,64.65,64.79,292976.0,56.7719,56.9212,56.7632,56.8861,292976.0
2021-05-13 10:00:00,64.79,64.96,64.78,64.83,199120.0,56.8861,57.0353,56.8773,56.9212,199120.0
2021-05-13 10:10:00,64.83,65.12,64.82,65.1,238211.0,56.9212,57.1758,56.9124,57.1583,238211.0
2021-05-13 10:20:00,65.1,65.21,65.08,65.2,486530.0,57.1583,57.2548,57.1407,57.2461,486530.0
2021-05-13 10:30:00,65.19,65.27,65.14,65.16,420534.0,57.2373,57.3075,57.1934,57.2109,420534.0
2021-05-13 10:40:00,65.16,65.31,65.15,65.26,242949.0,57.2109,57.3426,57.2022,57.2987,242949.0
2021-05-13 10:50:00,65.26,65.35,65.16,65.31,190643.0,57.2987,57.3778,57.2109,57.3426,190643.0
2021-05-13 11:00:00,65.32,65.37,65.25,65.31,316224.0,57.3514,57.3953,57.29,57.3426,316224.0
2021-05-13 11:10:00,65.31,65.4,65.31,65.32,206749.0,57.3426,57.4217,57.3426,57.3514,206749.0
2021-05-13 11:20:00,65.31,65.44,65.29,65.44,170956.0,57.3426,57.4568,57.3251,57.4568,170956.0
2021-05-13 11:30:00,65.44,65.48,65.36,65.48,173353.0,57.4568,57.4919,57.3866,57.4919,173353.0
2021-05-13 11:40:00,65.47,65.52,65.39,65.52,170243.0,57.4831,57.527,57.4129,57.527,170243.0
2021-05-13 11:50:00,65.51,65.6,65.51,65.59,157931.0,57.5183,57.5973,57.5183,57.5885,157931.0
2021-05-13 12:00:00,65.6,65.61,65.53,65.58,232816.0,57.5973,57.6061,57.5358,57.5797,232816.0
2021-05-13 12:10:00,65.59,65.61,65.46,65.5,291219.0,57.5885,57.6061,57.4744,57.5095,291219.0
2021-05-13 12:20:00,65.5,65.6,65.48,65.54,111209.0,57.5095,57.5973,57.4919,57.5446,111209.0
2021-05-13 12:30:00,65.55,65.61,65.51,65.61,194838.0,57.5534,57.6061,57.5183,57.6061,194838.0
2021-05-13 12:40:00,65.6,65.74,65.58,65.73,266242.0,57.5973,57.7202,57.5797,57.7114,266242.0
2021-05-13 12:50:00,65.74,65.75,65.59,65.65,322211.0,57.7202,57.729,57.5885,57.6412,322211.0
2021-05-13 13:00:00,65.65,65.65,65.55,65.62,321743.0,57.6412,57.6412,57.5534,57.6148,321743.0
2021-05-13 13:10:00,65.61,65.69,65.55,65.57,256657.0,57.6061,57.6763,57.5534,57.5709,256657.0
2021-05-13 13:20:00,65.56,65.59,65.47,65.54,203826.0,57.5622,57.5885,57.4831,57.5446,203826.0
2021-05-13 13:30:00,65.55,65.56,65.43,65.48,323787.0,57.5534,57.5622,57.448,57.4919,323787.0
2021-05-13 13:40:00,65.48,65.57,65.45,65.54,297878.0,57.4919,57.5709,57.4656,57.5446,297878.0
2021-05-13 13:50:00,65.55,65.57,65.47,65.54,165347.0,57.5534,57.5709,57.4831,57.5446,165347.0
2021-05-13 14:00:00,65.54,65.7,65.52,65.7,355683.0,57.5446,57.6851,57.527,57.6851,355683.0
2021-05-13 14:10:00,65.69,65.8,65.69,65.79,170810.0,57.6763,57.7729,57.6763,57.7641,170810.0
2021-05-13 14:20:00,65.8,65.97,65.78,65.95,193895.0,57.7729,57.9221,57.7553,57.9046,193895.0
2021-05-13 14:30:00,65.95,65.98,65.76,65.78,363313.0,57.9046,57.9309,57.7378,57.7553,363313.0
2021-05-13 14:40:00,65.78,65.82,65.7,65.76,315988.0,57.7553,57.7904,57.6851,57.7378,315988.0
2021-05-13 14:50:00,65.76,65.87,65.72,65.85,230677.0,57.7378,57.8343,57.7026,57.8168,230677.0
2021-05-13 15:00:00,65.84,65.9,65.82,65.87,234044.0,57.808,57.8607,57.7904,57.8343,234044.0
2021-05-13 15:10:00,65.88,65.91,65.82,65.88,325863.0,57.8431,57.8695,57.7904,57.8431,325863.0
2021-05-13 15:20:00,65.88,65.91,65.81,65.9,312409.0,57.8431,57.8695,57.7817,57.8607,312409.0
2021-05-13 15:30:00,65.89,65.92,65.82,65.84,337707.0,57.8519,57.8782,57.7904,57.808,337707.0
2021-05-13 15:40:00,65.84,65.87,65.77,65.81,590273.0,57.808,57.8343,57.7465,57.7817,590273.0
2021-05-13 15:50:00,65.82,65.82,65.59,65.6,1375442.0,57.7904,57.7904,57.5885,57.5973,1375442.0
2021-05-14 09:30:00,65.75,66.15,65.75,65.97,399312.0,57.729,58.0802,57.729,57.9221,399312.0
2021-05-14 09:40:00,65.96,66.33,65.96,66.26,543374.0,57.9134,58.2382,57.9134,58.1768,543374.0
2021-05-14 09:50:00,66.26,66.31,66.0,66.09,441112.0,58.1768,58.2207,57.9485,58.0275,441112.0
2021-05-14 10:00:00,66.08,66.11,65.91,65.92,404605.0,58.0187,58.0451,57.8695,57.8782,404605.0
2021-05-14 10:10:00,65.93,66.13,65.92,66.12,316058.0,57.887,58.0626,57.8782,58.0538,316058.0
2021-05-14 10:20:00,66.11,66.23,65.99,66.0,154158.0,58.0451,58.1504,57.9397,57.9485,154158.0
2021-05-14 10:30:00,66.0,66.02,65.88,65.88,166157.0,57.9485,57.966,57.8431,57.8431,166157.0
2021-05-14 10:40:00,65.89,65.96,65.82,65.94,153646.0,57.8519,57.9134,57.7904,57.8958,153646.0
2021-05-14 10:50:00,65.93,66.15,65.92,66.06,209130.0,57.887,58.0802,57.8782,58.0012,209130.0
2021-05-14 11:00:00,66.06,66.13,66.04,66.08,119601.0,58.0012,58.0626,57.9836,58.0187,119601.0
2021-05-14 11:10:00,66.09,66.16,66.07,66.09,279071.0,58.0275,58.089,58.0099,58.0275,279071.0
2021-05-14 11:20:00,66.1,66.16,66.08,66.09,192242.0,58.0363,58.089,58.0187,58.0275,192242.0
2021-05-14 11:30:00,66.09,66.13,66.03,66.09,118618.0,58.0275,58.0626,57.9748,58.0275,118618.0
2021-05-14 11:40:00,66.1,66.16,66.03,66.04,486355.0,58.0363,58.089,57.9748,57.9836,486355.0
2021-05-14 11:50:00,66.04,66.06,65.96,66.06,69676.0,57.9836,58.0012,57.9134,58.0012,69676.0
2021-05-14 12:00:00,66.06,66.07,65.98,65.99,59487.0,58.0012,58.0099,57.9309,57.9397,59487.0
2021-05-14 12:10:00,65.99,66.08,65.95,66.05,71164.0,57.9397,58.0187,57.9046,57.9924,71164.0
2021-05-14 12:20:00,66.05,66.09,65.99,66.09,92623.0,57.9924,58.0275,57.9397,58.0275,92623.0
2021-05-14 12:30:00,66.09,66.12,66.06,66.07,76168.0,58.0275,58.0538,58.0012,58.0099,76168.0
2021-05-14 12:40:00,66.07,66.1,66.04,66.06,80854.0,58.0099,58.0363,57.9836,58.0012,80854.0
2021-05-14 12:50:00,66.06,66.1,66.04,66.06,65033.0,58.0012,58.0363,57.9836,58.0012,65033.0
2021-05-14 13:00:00,66.06,66.22,66.05,66.18,125157.0,58.0012,58.1416,57.9924,58.1065,125157.0
2021-05-14 13:10:00,66.17,66.19,66.11,66.16,94968.0,58.0977,58.1153,58.0451,58.089,94968.0
2021-05-14 13:20:00,66.16,66.18,66.13,66.13,70600.0,58.089,58.1065,58.0626,58.0626,70600.0
2021-05-14 13:30:00,66.13,66.2,66.12,66.18,111927.0,58.0626,58.1241,58.0538,58.1065,111927.0
2021-05-14 13:40:00,66.17,66.21,66.14,66.15,113605.0,58.0977,58.1329,58.0714,58.0802,113605.0
2021-05-14 13:50:00,66.15,66.15,66.06,66.08,93259.0,58.0802,58.0802,58.0012,58.0187,93259.0
2021-05-14 14:00:00,66.08,66.12,66.06,66.12,96608.0,58.0187,58.0538,58.0012,58.0538,96608.0
2021-05-14 14:10:00,66.12,66.13,66.08,66.11,94180.0,58.0538,58.0626,58.0187,58.0451,94180.0
2021-05-14 14:20:00,66.11,66.12,66.06,66.07,112316.0,58.0451,58.0538,58.0012,58.0099,112316.0
2021-05-14 14:30:00,66.07,66.13,66.07,66.08,197295.0,58.0099,58.0626,58.0099,58.0187,197295.0
2021-05-14 14:40:00,66.09,66.12,66.06,66.09,151441.0,58.0275,58.0538,58.0012,58.0275,151441.0
2021-05-14 14:50:00,66.1,66.15,66.05,66.08,121830.0,58.0363,58.0802,57.9924,58.0187,121830.0
2021-05-14 15:00:00,66.08,66.13,66.06,66.13,168192.0,58.0187,58.0626,58.0012,58.0626,168192.0
2021-05-14 15:10:00,66.13,66.14,66.06,66.06,134372.0,58.0626,58.0714,58.0012,58.0012,134372.0
2021-05-14 15:20:00,66.06,66.11,66.0,66.0,439993.0,58.0012,58.0451,57.9485,57.9485,439993.0
2021-05-14 15:30:00,66.01,66.01,65.9,65.92,313423.0,57.9573,57.9573,57.8607,57.8782,313423.0
2021-05-14 15:40:00,65.92,65.96,65.88,65.91,465107.0,57.8782,57.9134,57.8431,57.8695,465107.0
2021-05-14 15:50:00,65.91,66.05,65.87,65.9,1081411.0,57.8695,57.9924,57.8343,57.8607,1081411.0
2021-05-17 09:30:00,65.88,66.01,65.74,65.9,415650.0,57.8431,57.9573,57.7202,57.8607,415650.0
2021-05-17 09:40:00,65.89,66.03,65.85,65.99,403591.0,57.8519,57.9748,57.8168,57.9397,403591.0
2021-05-17 09:50:00,66.0,66.24,65.99,66.22,401648.0,57.9485,58.1592,57.9397,58.1416,401648.0
2021-05-17 10:00:00,66.22,66.26,66.07,66.07,328153.0,58.1416,58.1768,58.0099,58.0099,328153.0
2021-05-17 10:10:00,66.07,66.12,65.97,66.05,274088.0,58.0099,58.0538,57.9221,57.9924,274088.0
2021-05-17 10:20:00,66.05,66.07,65.87,65.87,245360.0,57.9924,58.0099,57.8343,57.8343,245360.0
2021-05-17 10:30:00,65.88,65.94,65.72,65.73,203895.0,57.8431,57.8958,57.7026,57.7114,203895.0
2021-05-17 10:40:00,65.73,65.77,65.65,65.69,155997.0,57.7114,57.7465,57.6412,57.6763,155997.0
2021-05-17 10:50:00,65.68,65.77,65.67,65.68,210031.0,57.6675,57.7465,57.6587,57.6675,210031.0
2021-05-17 11:00:00,65.68,65.73,65.59,65.61,243064.0,57.6675,57.7114,57.5885,57.6061,243064.0
2021-05-17 11:10:00,65.61,65.64,65.54,65.56,441531.0,57.6061,57.6324,57.5446,57.5622,441531.0
2021-05-17 11:20:00,65.56,65.63,65.49,65.49,103907.0,57.5622,57.6236,57.5007,57.5007,103907.0
2021-05-17 11:30:00,65.49,65.55,65.44,65.51,134462.0,57.5007,57.5534,57.4568,57.5183,134462.0
2021-05-17 11:40:00,65.51,65.69,65.43,65.53,808266.0,57.5183,57.6763,57.448,57.5358,808266.0
2021-05-17 11:50:00,65.53,65.65,65.53,65.63,250593.0,57.5358,57.6412,57.5358,57.6236,250593.0
2021-05-17 12:00:00,65.62,65.72,65.55,65.61,117848.0,57.6148,57.7026,57.5534,57.6061,117848.0
2021-05-17 12:10:00,65.62,65.74,65.62,65.67,115150.0,57.6148,57.7202,57.6148,57.6587,115150.0
2021-05-17 12:20:00,65.67,65.73,65.65,65.69,64132.0,57.6587,57.7114,57.6412,57.6763,64132.0
2021-05-17 12:30:00,65.69,65.74,65.65,65.72,63211.0,57.6763,57.7202,57.6412,57.7026,63211.0
2021-05-17 12:40:00,65.72,65.78,65.71,65.72,159964.0,57.7026,57.7553,57.6939,57.7026,159964.0
2021-05-17 12:50:00,65.72,65.77,65.71,65.73,91619.0,57.7026,57.7465,57.6939,57.7114,91619.0
2021-05-17 13:00:00,65.73,65.75,65.66,65.67,55337.0,57.7114,57.729,57.65,57.6587,55337.0
2021-05-17 13:10:00,65.68,65.82,65.68,65.79,222040.0,57.6675,57.7904,57.6675,57.7641,222040.0
2021-05-17 13:20:00,65.8,65.8,65.72,65.72,229563.0,57.7729,57.7729,57.7026,57.7026,229563.0
2021-05-17 13:30:00,65.73,65.75,65.7,65.71,71400.0,57.7114,57.729,57.6851,57.6939,71400.0
2021-05-17 13:40:00,65.71,65.74,65.65,65.71,99599.0,57.6939,57.7202,57.6412,57.6939,99599.0
2021-05-17 13:50:00,65.71,65.72,65.64,65.67,120544.0,57.6939,57.7026,57.6324,57.6587,120544.0
2021-05-17 14:00:00,65.67,65.67,65.61,65.64,253053.0,57.6587,57.6587,57.6061,57.6324,253053.0
2021-05-17 14:10:00,65.64,65.68,65.61,65.67,95650.0,57.6324,57.6675,57.6061,57.6587,95650.0
2021-05-17 14:20:00,65.67,65.78,65.66,65.76,224496.0,57.6587,57.7553,57.65,57.7378,224496.0
2021-05-17 14:30:00,65.77,65.78,65.72,65.73,99280.0,57.7465,57.7553,57.7026,57.7114,99280.0
2021-05-17 14:40:00,65.73,65.78,65.73,65.77,97669.0,57.7114,57.7553,57.7114,57.7465,97669.0
2021-05-17 14:50:00,65.77,65.81,65.74,65.76,135987.0,57.7465,57.7817,57.7202,57.7378,135987.0
2021-05-17 15:00:00,65.75,65.75,65.67,65.69,181024.0,57.729,57.729,57.6587,57.6763,181024.0
2021-05-17 15:10:00,65.69,65.73,65.59,65.62,261238.0,57.6763,57.7114,57.5885,57.6148,261238.0
2021-05-17 15:20:00,65.62,65.64,65.56,65.61,183338.0,57.6148,57.6324,57.5622,57.6061,183338.0
2021-05-17 15:30:00,65.61,65.61,65.43,65.44,355464.0,57.6061,57.6061,57.448,57.4568,355464.0
2021-05-17 15:40:00,65.45,65.55,65.44,65.45,544892.0,57.4656,57.5534,57.4568,57.4656,544892.0
2021-05-17 15:50:00,65.46,65.46,65.27,65.34,1914216.0,57.4744,57.4744,57.3075,57.369,1914216.0
2021-05-18 09:30:00,65.23,65.4,65.06,65.28,536277.0,57.2724,57.4217,57.1231,57.3163,536277.0
2021-05-18 09:40:00,65.26,65.35,65.18,65.28,478361.0,57.2987,57.3778,57.2285,57.3163,478361.0
2021-05-18 09:50:00,65.28,65.34,65.12,65.16,421015.0,57.3163,57.369,57.1758,57.2109,421015.0
2021-05-18 10:00:00,65.15,65.35,65.14,65.33,530873.0,57.2022,57.3778,57.1934,57.3602,530873.0
2021-05-18 10:10:00,65.32,65.48,65.25,65.44,189163.0,57.3514,57.4919,57.29,57.4568,189163.0
2021-05-18 10:20:00,65.43,65.43,65.3,65.34,102519.0,57.448,57.448,57.3339,57.369,102519.0
2021-05-18 10:30:00,65.34,65.37,65.29,65.35,214693.0,57.369,57.3953,57.3251,57.3778,214693.0
2021-05-18 10:40:00,65.34,65.44,65.32,65.41,154012.0,57.369,57.4568,57.3514,57.4305,154012.0
2021-05-18 10:50:00,65.42,65.53,65.4,65.44,185825.0,57.4392,57.5358,57.4217,57.4568,185825.0
2021-05-18 11:00:00,65.44,65.51,65.23,65.36,148829.0,57.4568,57.5183,57.2724,57.3866,148829.0
2021-05-18 11:10:00,65.36,65.37,65.28,65.32,144547.0,57.3866,57.3953,57.3163,57.3514,144547.0
2021-05-18 11:20:00,65.32,65.39,65.31,65.36,176064.0,57.3514,57.4129,57.3426,57.3866,176064.0
2021-05-18 11:30:00,65.37,65.46,65.34,65.41,204091.0,57.3953,57.4744,57.369,57.4305,204091.0
2021-05-18 11:40:00,65.41,65.42,65.32,65.34,217278.0,57.4305,57.4392,57.3514,57.369,217278.0
2021-05-18 11:50:00,65.34,65.34,65.26,65.27,92644.0,57.369,57.369,57.2987,57.3075,92644.0
2021-05-18 12:00:00,65.27,65.43,65.26,65.38,216937.0,57.3075,57.448,57.2987,57.4041,216937.0
2021-05-18 12:10:00,65.37,65.43,65.33,65.42,143245.0,57.3953,57.448,57.3602,57.4392,143245.0
2021-05-18 12:20:00,65.41,65.46,65.37,65.39,236962.0,57.4305,57.4744,57.3953,57.4129,236962.0
2021-05-18 12:30:00,65.39,65.4,65.32,65.36,42308.0,57.4129,57.4217,57.3514,57.3866,42308.0
2021-05-18 12:40:00,65.34,65.37,65.33,65.37,48747.0,57.369,57.3953,57.3602,57.3953,48747.0
2021-05-18 12:50:00,65.37,65.37,65.31,65.36,61717.0,57.3953,57.3953,57.3426,57.3866,61717.0
2021-05-18 13:00:00,65.36,65.38,65.31,65.33,57461.0,57.3866,57.4041,57.3426,57.3602,57461.0
2021-05-18 13:10:00,65.34,65.37,65.33,65.36,48265.0,57.369,57.3953,57.3602,57.3866,48265.0
2021-05-18 13:20:00,65.35,65.42,65.35,65.4,173056.0,57.3778,57.4392,57.3778,57.4217,173056.0
2021-05-18 13:30:00,65.4,65.4,65.34,65.39,93336.0,57.4217,57.4217,57.369,57.4129,93336.0
2021-05-18 13:40:00,65.38,65.48,65.38,65.45,82260.0,57.4041,57.4919,57.4041,57.4656,82260.0
2021-05-18 13:50:00,65.46,65.53,65.45,65.48,237761.0,57.4744,57.5358,57.4656,57.4919,237761.0
2021-05-18 14:00:00,65.48,65.51,65.43,65.46,110383.0,57.4919,57.5183,57.448,57.4744,110383.0
2021-05-18 14:10:00,65.45,65.46,65.35,65.36,152627.0,57.4656,57.4744,57.3778,57.3866,152627.0
2021-05-18 14:20:00,65.36,65.43,65.35,65.41,189679.0,57.3866,57.448,57.3778,57.4305,189679.0
2021-05-18 14:30:00,65.41,65.5,65.41,65.48,154909.0,57.4305,57.5095,57.4305,57.4919,154909.0
2021-05-18 14:40:00,65.48,65.56,65.48,65.55,147944.0,57.4919,57.5622,57.4919,57.5534,147944.0
2021-05-18 14:50:00,65.56,65.58,65.49,65.56,220555.0,57.5622,57.5797,57.5007,57.5622,220555.0
2021-05-18 15:00:00,65.55,65.56,65.46,65.48,366158.0,57.5534,57.5622,57.4744,57.4919,366158.0
2021-05-18 15:10:00,65.47,65.49,65.41,65.47,223459.0,57.4831,57.5007,57.4305,57.4831,223459.0
2021-05-18 15:20:00,65.47,65.48,65.41,65.42,277369.0,57.4831,57.4919,57.4305,57.4392,277369.0
2021-05-18 15:30:00,65.42,65.51,65.39,65.5,286284.0,57.4392,57.5183,57.4129,57.5095,286284.0
2021-05-18 15:40:00,65.49,65.53,65.43,65.46,645964.0,57.5007,57.5358,57.448,57.4744,645964.0
2021-05-18 15:50:00,65.45,65.46,65.32,65.36,1068296.0,57.4656,57.4744,57.3514,57.3866,1068296.0
2021-05-19 09:30:00,65.05,65.14,64.77,64.88,633938.0,57.1144,57.1934,56.8685,56.9651,633938.0
2021-05-19 09:40:00,64.88,65.17,64.87,65.0,440002.0,56.9651,57.2197,56.9563,57.0705,440002.0
2021-05-19 09:50:00,64.99,65.16,64.95,65.05,218117.0,57.0617,57.2109,57.0266,57.1144,218117.0
2021-05-19 10:00:00,65.03,65.04,64.74,64.75,350270.0,57.0968,57.1056,56.8422,56.851,350270.0
2021-05-19 10:10:00,64.76,64.77,64.56,64.66,344781.0,56.8597,56.8685,56.6841,56.7719,344781.0
2021-05-19 10:20:00,64.66,64.8,64.64,64.72,578063.0,56.7719,56.8949,56.7544,56.8246,578063.0
2021-05-19 10:30:00,64.72,64.91,64.68,64.68,362888.0,56.8246,56.9914,56.7895,56.7895,362888.0
2021-05-19 10:40:00,64.68,64.68,64.49,64.6,288568.0,56.7895,56.7895,56.6227,56.7193,288568.0
2021-05-19 10:50:00,64.59,64.76,64.58,64.58,273654.0,56.7105,56.8597,56.7017,56.7017,273654.0
2021-05-19 11:00:00,64.57,64.8,64.55,64.74,289901.0,56.6929,56.8949,56.6754,56.8422,289901.0
2021-05-19 11:10:00,64.74,64.77,64.62,64.69,159736.0,56.8422,56.8685,56.7368,56.7983,159736.0
2021-05-19 11:20:00,64.7,64.82,64.65,64.78,144140.0,56.8071,56.9124,56.7632,56.8773,144140.0
2021-05-19 11:30:00,64.78,64.8,64.66,64.67,135307.0,56.8773,56.8949,56.7719,56.7807,135307.0
2021-05-19 11:40:00,64.66,64.68,64.6,64.62,89501.0,56.7719,56.7895,56.7193,56.7368,89501.0
2021-05-19 11:50:00,64.62,64.75,64.62,64.74,145601.0,56.7368,56.851,56.7368,56.8422,145601.0
2021-05-19 12:00:00,64.75,64.83,64.73,64.8,137238.0,56.851,56.9212,56.8334,56.8949,137238.0
2021-05-19 12:10:00,64.8,64.84,64.74,64.8,86979.0,56.8949,56.93,56.8422,56.8949,86979.0
2021-05-19 12:20:00,64.8,64.85,64.8,64.83,97356.0,56.8949,56.9388,56.8949,56.9212,97356.0
2021-05-19 12:30:00,64.82,64.87,64.79,64.84,82363.0,56.9124,56.9563,56.8861,56.93,82363.0
2021-05-19 12:40:00,64.84,64.92,64.82,64.9,107245.0,56.93,57.0002,56.9124,56.9827,107245.0
2021-05-19 12:50:00,64.91,64.96,64.91,64.94,84720.0,56.9914,57.0353,56.9914,57.0178,84720.0
2021-05-19 13:00:00,64.95,65.02,64.92,64.97,173538.0,57.0266,57.088,57.0002,57.0441,173538.0
2021-05-19 13:10:00,64.97,65.05,64.97,65.02,98991.0,57.0441,57.1144,57.0441,57.088,98991.0
2021-05-19 13:20:00,65.02,65.05,64.99,65.02,201114.0,57.088,57.1144,57.0617,57.088,201114.0
2021-05-19 13:30:00,65.02,65.02,64.92,64.97,277889.0,57.088,57.088,57.0002,57.0441,277889.0
2021-05-19 13:40:00,64.97,65.05,64.97,65.05,85208.0,57.0441,57.1144,57.0441,57.1144,85208.0
2021-05-19 13:50:00,65.04,65.1,65.04,65.05,227004.0,57.1056,57.1583,57.1056,57.1144,227004.0
2021-05-19 14:00:00,65.05,65.14,64.9,64.92,762656.0,57.1144,57.1934,56.9827,57.0002,762656.0
2021-05-19 14:10:00,64.93,65.01,64.87,64.99,432441.0,57.009,57.0792,56.9563,57.0617,432441.0
2021-05-19 14:20:00,65.0,65.2,65.0,65.08,431516.0,57.0705,57.2461,57.0705,57.1407,431516.0
2021-05-19 14:30:00,65.07,65.14,64.98,64.99,342628.0,57.1319,57.1934,57.0529,57.0617,342628.0
2021-05-19 14:40:00,64.99,65.02,64.95,64.99,204889.0,57.0617,57.088,57.0266,57.0617,204889.0
2021-05-19 14:50:00,64.99,65.03,64.92,64.94,330759.0,57.0617,57.0968,57.0002,57.0178,330759.0
2021-05-19 15:00:00,64.94,64.94,64.83,64.93,311050.0,57.0178,57.0178,56.9212,57.009,311050.0
2021-05-19 15:10:00,64.93,65.09,64.91,65.06,337519.0,57.009,57.1495,56.9914,57.1231,337519.0
2021-05-19 15:20:00,65.06,65.17,65.02,65.11,270581.0,57.1231,57.2197,57.088,57.167,270581.0
2021-05-19 15:30:00,65.12,65.13,64.97,65.04,341149.0,57.1758,57.1846,57.0441,57.1056,341149.0
2021-05-19 15:40:00,65.03,65.17,65.0,65.17,643440.0,57.0968,57.2197,57.0705,57.2197,643440.0
2021-05-19 15:50:00,65.17,65.31,65.14,65.26,1736494.0,57.2197,57.3426,57.1934,57.2987,1736494.0
2021-05-20 09:30:00,65.37,65.67,65.35,65.58,345913.0,57.3953,57.6587,57.3778,57.5797,345913.0
2021-05-20 09:40:00,65.59,65.81,65.5,65.78,479830.0,57.5885,57.7817,57.5095,57.7553,479830.0
2021-05-20 09:50:00,65.78,65.83,65.67,65.7,352840.0,57.7553,57.7992,57.6587,57.6851,352840.0
2021-05-20 10:00:00,65.69,65.72,65.61,65.69,228970.0,57.6763,57.7026,57.6061,57.6763,228970.0
2021-05-20 10:10:00,65.69,65.79,65.61,65.75,193389.0,57.6763,57.7641,57.6061,57.729,193389.0
2021-05-20 10:20:00,65.76,65.82,65.73,65.8,304538.0,57.7378,57.7904,57.7114,57.7729,304538.0
2021-05-20 10:30:00,65.8,65.85,65.73,65.81,235486.0,57.7729,57.8168,57.7114,57.7817,235486.0
2021-05-20 10:40:00,65.81,65.83,65.74,65.82,404669.0,57.7817,57.7992,57.7202,57.7904,404669.0
2021-05-20 10:50:00,65.83,65.94,65.79,65.91,347017.0,57.7992,57.8958,57.7641,57.8695,347017.0
2021-05-20 11:00:00,65.91,65.94,65.78,65.85,624652.0,57.8695,57.8958,57.7553,57.8168,624652.0
2021-05-20 11:10:00,65.85,65.87,65.73,65.79,513396.0,57.8168,57.8343,57.7114,57.7641,513396.0
2021-05-20 11:20:00,65.78,65.86,65.78,65.86,148207.0,57.7553,57.8256,57.7553,57.8256,148207.0
2021-05-20 11:30:00,65.85,65.94,65.83,65.94,102626.0,57.8168,57.8958,57.7992,57.8958,102626.0
2021-05-20 11:40:00,65.93,66.11,65.92,66.1,410408.0,57.887,58.0451,57.8782,58.0363,410408.0
2021-05-20 11:50:00,66.1,66.13,66.05,66.05,570181.0,58.0363,58.0626,57.9924,57.9924,570181.0
2021-05-20 12:00:00,66.06,66.11,66.04,66.07,272369.0,58.0012,58.0451,57.9836,58.0099,272369.0
2021-05-20 12:10:00,66.08,66.11,66.0,66.02,185687.0,58.0187,58.0451,57.9485,57.966,185687.0
2021-05-20 12:20:00,66.03,66.12,66.02,66.08,111543.0,57.9748,58.0538,57.966,58.0187,111543.0
2021-05-20 12:30:00,66.08,66.18,66.07,66.15,153373.0,58.0187,58.1065,58.0099,58.0802,153373.0
2021-05-20 12:40:00,66.15,66.19,66.1,66.17,137829.0,58.0802,58.1153,58.0363,58.0977,137829.0
2021-05-20 12:50:00,66.16,66.2,66.13,66.17,78390.0,58.089,58.1241,58.0626,58.0977,78390.0
2021-05-20 13:00:00,66.18,66.2,66.15,66.17,95097.0,58.1065,58.1241,58.0802,58.0977,95097.0
2021-05-20 13:10:00,66.18,66.22,66.15,66.21,309877.0,58.1065,58.1416,58.0802,58.1329,309877.0
2021-05-20 13:20:00,66.21,66.21,66.11,66.13,158760.0,58.1329,58.1329,58.0451,58.0626,158760.0
2021-05-20 13:30:00,66.13,66.15,66.1,66.12,97453.0,58.0626,58.0802,58.0363,58.0538,97453.0
2021-05-20 13:40:00,66.11,66.13,66.07,66.11,120906.0,58.0451,58.0626,58.0099,58.0451,120906.0
2021-05-20 13:50:00,66.12,66.12,66.03,66.07,264532.0,58.0538,58.0538,57.9748,58.0099,264532.0
2021-05-20 14:00:00,66.08,66.09,66.03,66.03,102313.0,58.0187,58.0275,57.9748,57.9748,102313.0
2021-05-20 14:10:00,66.04,66.06,65.96,65.97,197100.0,57.9836,58.0012,57.9134,57.9221,197100.0
2021-05-20 14:20:00,65.97,66.0,65.93,66.0,128122.0,57.9221,57.9485,57.887,57.9485,128122.0
2021-05-20 14:30:00,66.0,66.01,65.94,65.97,110762.0,57.9485,57.9573,57.8958,57.9221,110762.0
2021-05-20 14:40:00,65.96,65.99,65.9,65.93,139487.0,57.9134,57.9397,57.8607,57.887,139487.0
2021-05-20 14:50:00,65.93,65.93,65.83,65.86,108144.0,57.887,57.887,57.7992,57.8256,108144.0
2021-05-20 15:00:00,65.86,65.86,65.75,65.8,168525.0,57.8256,57.8256,57.729,57.7729,168525.0
2021-05-20 15:10:00,65.8,65.94,65.79,65.93,196664.0,57.7729,57.8958,57.7641,57.887,196664.0
2021-05-20 15:20:00,65.93,66.04,65.92,66.02,204690.0,57.887,57.9836,57.8782,57.966,204690.0
2021-05-20 15:30:00,66.01,66.04,65.96,66.0,421584.0,57.9573,57.9836,57.9134,57.9485,421584.0
2021-05-20 15:40:00,66.0,66.03,65.83,65.84,687907.0,57.9485,57.9748,57.7992,57.808,687907.0
2021-05-20 15:50:00,65.84,65.87,65.74,65.82,1883630.0,57.808,57.8343,57.7202,57.7904,1883630.0
2021-05-21 09:30:00,65.98,66.41,65.9,66.3,377633.0,57.9309,58.3085,57.8607,58.2119,377633.0
2021-05-21 09:40:00,66.3,66.32,66.05,66.1,244941.0,58.2119,58.2294,57.9924,58.0363,244941.0
2021-05-21 09:50:00,66.1,66.26,66.04,66.17,156549.0,58.0363,58.1768,57.9836,58.0977,156549.0
2021-05-21 10:00:00,66.17,66.18,66.0,66.03,392153.0,58.0977,58.1065,57.9485,57.9748,392153.0
2021-05-21 10:10:00,66.03,66.15,66.0,66.1,219090.0,57.9748,58.0802,57.9485,58.0363,219090.0
2021-05-21 10:20:00,66.09,66.15,65.99,66.06,430201.0,58.0275,58.0802,57.9397,58.0012,430201.0
2021-05-21 10:30:00,66.05,66.07,65.91,65.98,176542.0,57.9924,58.0099,57.8695,57.9309,176542.0
2021-05-21 10:40:00,65.99,66.04,65.95,66.03,112012.0,57.9397,57.9836,57.9046,57.9748,112012.0
2021-05-21 10:50:00,66.03,66.04,65.9,65.92,321831.0,57.9748,57.9836,57.8607,57.8782,321831.0
2021-05-21 11:00:00,65.93,66.06,65.93,66.0,337470.0,57.887,58.0012,57.887,57.9485,337470.0
2021-05-21 11:10:00,66.01,66.03,65.96,65.99,153619.0,57.9573,57.9748,57.9134,57.9397,153619.0
2021-05-21 11:20:00,65.99,66.06,65.89,65.89,124067.0,57.9397,58.0012,57.8519,57.8519,124067.0
2021-05-21 11:30:00,65.89,65.97,65.88,65.95,170569.0,57.8519,57.9221,57.8431,57.9046,170569.0
2021-05-21 11:40:00,65.95,65.97,65.91,65.93,110172.0,57.9046,57.9221,57.8695,57.887,110172.0
2021-05-21 11:50:00,65.94,65.97,65.9,65.92,172461.0,57.8958,57.9221,57.8607,57.8782,172461.0
2021-05-21 12:00:00,65.92,65.93,65.72,65.72,301696.0,57.8782,57.887,57.7026,57.7026,301696.0
2021-05-21 12:10:00,65.72,65.89,65.72,65.89,311269.0,57.7026,57.8519,57.7026,57.8519,311269.0
2021-05-21 12:20:00,65.89,65.92,65.83,65.84,120552.0,57.8519,57.8782,57.7992,57.808,120552.0
2021-05-21 12:30:00,65.84,65.88,65.8,65.81,134453.0,57.808,57.8431,57.7729,57.7817,134453.0
2021-05-21 12:40:00,65.82,65.84,65.74,65.74,81619.0,57.7904,57.808,57.7202,57.7202,81619.0
2021-05-21 12:50:00,65.74,65.77,65.69,65.74,209563.0,57.7202,57.7465,57.6763,57.7202,209563.0
2021-05-21 13:00:00,65.74,65.83,65.74,65.81,209350.0,57.7202,57.7992,57.7202,57.7817,209350.0
2021-05-21 13:10:00,65.81,65.81,65.77,65.8,73750.0,57.7817,57.7817,57.7465,57.7729,73750.0
2021-05-21 13:20:00,65.79,65.85,65.75,65.84,118121.0,57.7641,57.8168,57.729,57.808,118121.0
2021-05-21 13:30:00,65.84,65.87,65.83,65.85,70529.0,57.808,57.8343,57.7992,57.8168,70529.0
2021-05-21 13:40:00,65.85,65.89,65.81,65.89,64866.0,57.8168,57.8519,57.7817,57.8519,64866.0
2021-05-21 13:50:00,65.9,65.9,65.85,65.88,95557.0,57.8607,57.8607,57.8168,57.8431,95557.0
2021-05-21 14:00:00,65.87,65.94,65.84,65.91,165703.0,57.8343,57.8958,57.808,57.8695,165703.0
2021-05-21 14:10:00,65.91,65.93,65.89,65.91,107484.0,57.8695,57.887,57.8519,57.8695,107484.0
2021-05-21 14:20:00,65.91,65.92,65.85,65.87,109039.0,57.8695,57.8782,57.8168,57.8343,109039.0
2021-05-21 14:30:00,65.87,65.91,65.83,65.84,185313.0,57.8343,57.8695,57.7992,57.808,185313.0
2021-05-21 14:40:00,65.84,65.93,65.84,65.93,97747.0,57.808,57.887,57.808,57.887,97747.0
2021-05-21 14:50:00,65.92,66.03,65.92,65.98,145078.0,57.8782,57.9748,57.8782,57.9309,145078.0
2021-05-21 15:00:00,65.98,66.02,65.95,66.02,127426.0,57.9309,57.966,57.9046,57.966,127426.0
2021-05-21 15:10:00,66.02,66.11,66.0,66.07,164553.0,57.966,58.0451,57.9485,58.0099,164553.0
2021-05-21 15:20:00,66.08,66.15,66.07,66.13,253079.0,58.0187,58.0802,58.0099,58.0626,253079.0
2021-05-21 15:30:00,66.13,66.15,66.06,66.08,303487.0,58.0626,58.0802,58.0012,58.0187,303487.0
2021-05-21 15:40:00,66.08,66.14,66.01,66.14,517482.0,58.0187,58.0714,57.9573,58.0714,517482.0
2021-05-21 15:50:00,66.14,66.22,66.11,66.17,1612706.0,58.0714,58.1416,58.0451,58.0977,1612706.0
2021-05-24 09:30:00,66.48,66.59,66.28,66.37,350403.0,58.3699,58.4665,58.1943,58.2733,350403.0
2021-05-24 09:40:00,66.39,66.42,66.19,66.25,358789.0,58.2909,58.3172,58.1153,58.168,358789.0
2021-05-24 09:50:00,66.25,66.25,66.09,66.16,120748.0,58.168,58.168,58.0275,58.089,120748.0
2021-05-24 10:00:00,66.16,66.25,66.08,66.14,330326.0,58.089,58.168,58.0187,58.0714,330326.0
2021-05-24 10:10:00,66.13,66.26,66.09,66.23,148033.0,58.0626,58.1768,58.0275,58.1504,148033.0
2021-05-24 10:20:00,66.22,66.28,66.19,66.19,119000.0,58.1416,58.1943,58.1153,58.1153,119000.0
2021-05-24 10:30:00,66.19,66.24,66.15,66.17,131487.0,58.1153,58.1592,58.0802,58.0977,131487.0
2021-05-24 10:40:00,66.17,66.33,66.17,66.33,135407.0,58.0977,58.2382,58.0977,58.2382,135407.0
2021-05-24 10:50:00,66.33,66.33,66.24,66.32,94117.0,58.2382,58.2382,58.1592,58.2294,94117.0
2021-05-24 11:00:00,66.32,66.32,66.18,66.19,192324.0,58.2294,58.2294,58.1065,58.1153,192324.0
2021-05-24 11:10:00,66.19,66.2,66.12,66.16,109730.0,58.1153,58.1241,58.0538,58.089,109730.0
2021-05-24 11:20:00,66.17,66.17,66.11,66.16,93093.0,58.0977,58.0977,58.0451,58.089,93093.0
2021-05-24 11:30:00,66.16,66.18,66.13,66.15,67383.0,58.089,58.1065,58.0626,58.0802,67383.0
2021-05-24 11:40:00,66.15,66.18,66.09,66.09,129119.0,58.0802,58.1065,58.0275,58.0275,129119.0
2021-05-24 11:50:00,66.09,66.1,66.04,66.06,76978.0,58.0275,58.0363,57.9836,58.0012,76978.0
2021-05-24 12:00:00,66.06,66.15,66.06,66.14,224470.0,58.0012,58.0802,58.0012,58.0714,224470.0
2021-05-24 12:10:00,66.13,66.16,66.12,66.14,50348.0,58.0626,58.089,58.0538,58.0714,50348.0
2021-05-24 12:20:00,66.13,66.15,66.1,66.15,118162.0,58.0626,58.0802,58.0363,58.0802,118162.0
2021-05-24 12:30:00,66.15,66.17,66.14,66.17,132732.0,58.0802,58.0977,58.0714,58.0977,132732.0
2021-05-24 12:40:00,66.16,66.26,66.16,66.25,1011841.0,58.089,58.1768,58.089,58.168,1011841.0
2021-05-24 12:50:00,66.25,66.29,66.23,66.28,288241.0,58.168,58.2031,58.1504,58.1943,288241.0
2021-05-24 13:00:00,66.28,66.29,66.19,66.2,121384.0,58.1943,58.2031,58.1153,58.1241,121384.0
2021-05-24 13:10:00,66.2,66.21,66.15,66.2,79759.0,58.1241,58.1329,58.0802,58.1241,79759.0
2021-05-24 13:20:00,66.2,66.2,66.16,66.18,85360.0,58.1241,58.1241,58.089,58.1065,85360.0
2021-05-24 13:30:00,66.19,66.24,66.17,66.19,134825.0,58.1153,58.1592,58.0977,58.1153,134825.0
2021-05-24 13:40:00,66.19,66.2,66.16,66.19,57424.0,58.1153,58.1241,58.089,58.1153,57424.0
2021-05-24 13:50:00,66.18,66.21,66.16,66.21,63518.0,58.1065,58.1329,58.089,58.1329,63518.0
2021-05-24 14:00:00,66.2,66.24,66.2,66.23,93146.0,58.1241,58.1592,58.1241,58.1504,93146.0
2021-05-24 14:10:00,66.23,66.3,66.22,66.3,82627.0,58.1504,58.2119,58.1416,58.2119,82627.0
2021-05-24 14:20:00,66.29,66.3,66.24,66.25,74075.0,58.2031,58.2119,58.1592,58.168,74075.0
2021-05-24 14:30:00,66.25,66.3,66.25,66.28,92865.0,58.168,58.2119,58.168,58.1943,92865.0
2021-05-24 14:40:00,66.28,66.31,66.27,66.3,88113.0,58.1943,58.2207,58.1855,58.2119,88113.0
2021-05-24 14:50:00,66.3,66.3,66.19,66.2,94032.0,58.2119,58.2119,58.1153,58.1241,94032.0
2021-05-24 15:00:00,66.19,66.2,66.15,66.19,137064.0,58.1153,58.1241,58.0802,58.1153,137064.0
2021-05-24 15:10:00,66.2,66.22,66.18,66.22,127907.0,58.1241,58.1416,58.1065,58.1416,127907.0
2021-05-24 15:20:00,66.22,66.22,66.16,66.17,107222.0,58.1416,58.1416,58.089,58.0977,107222.0
2021-05-24 15:30:00,66.18,66.22,66.17,66.17,144976.0,58.1065,58.1416,58.0977,58.0977,144976.0
2021-05-24 15:40:00,66.17,66.21,66.14,66.2,208297.0,58.0977,58.1329,58.0714,58.1241,208297.0
2021-05-24 15:50:00,66.21,66.25,66.0,66.03,2512244.0,58.1329,58.168,57.9485,57.9748,2512244.0
2021-05-25 09:30:00,66.03,66.11,65.5,65.52,795275.0,57.9748,58.0451,57.5095,57.527,795275.0
2021-05-25 09:40:00,65.52,65.55,65.27,65.32,390311.0,57.527,57.5534,57.3075,57.3514,390311.0
2021-05-25 09:50:00,65.33,65.57,65.28,65.52,322611.0,57.3602,57.5709,57.3163,57.527,322611.0
2021-05-25 10:00:00,65.53,65.56,65.35,65.41,166698.0,57.5358,57.5622,57.3778,57.4305,166698.0
2021-05-25 10:10:00,65.41,65.41,65.31,65.33,175725.0,57.4305,57.4305,57.3426,57.3602,175725.0
2021-05-25 10:20:00,65.32,65.36,65.26,65.34,125828.0,57.3514,57.3866,57.2987,57.369,125828.0
2021-05-25 10:30:00,65.33,65.42,65.28,65.3,369186.0,57.3602,57.4392,57.3163,57.3339,369186.0
2021-05-25 10:40:00,65.3,65.35,65.28,65.34,210867.0,57.3339,57.3778,57.3163,57.369,210867.0
2021-05-25 10:50:00,65.34,65.37,65.3,65.36,116146.0,57.369,57.3953,57.3339,57.3866,116146.0
2021-05-25 11:00:00,65.36,65.49,65.33,65.45,142322.0,57.3866,57.5007,57.3602,57.4656,142322.0
2021-05-25 11:10:00,65.46,65.56,65.46,65.55,117234.0,57.4744,57.5622,57.4744,57.5534,117234.0
2021-05-25 11:20:00,65.56,65.56,65.46,65.47,156522.0,57.5622,57.5622,57.4744,57.4831,156522.0
2021-05-25 11:30:00,65.46,65.46,65.35,65.41,166496.0,57.4744,57.4744,57.3778,57.4305,166496.0
2021-05-25 11:40:00,65.41,65.45,65.38,65.38,168888.0,57.4305,57.4656,57.4041,57.4041,168888.0
2021-05-25 11:50:00,65.38,65.43,65.37,65.41,101268.0,57.4041,57.448,57.3953,57.4305,101268.0
2021-05-25 12:00:00,65.41,65.49,65.4,65.47,124831.0,57.4305,57.5007,57.4217,57.4831,124831.0
2021-05-25 12:10:00,65.47,65.55,65.46,65.55,93615.0,57.4831,57.5534,57.4744,57.5534,93615.0
2021-05-25 12:20:00,65.56,65.56,65.49,65.49,46024.0,57.5622,57.5622,57.5007,57.5007,46024.0
2021-05-25 12:30:00,65.5,65.52,65.48,65.49,74266.0,57.5095,57.527,57.4919,57.5007,74266.0
2021-05-25 12:40:00,65.5,65.57,65.48,65.53,75253.0,57.5095,57.5709,57.4919,57.5358,75253.0
2021-05-25 12:50:00,65.53,65.56,65.49,65.53,105948.0,57.5358,57.5622,57.5007,57.5358,105948.0
2021-05-25 13:00:00,65.53,65.54,65.4,65.41,209380.0,57.5358,57.5446,57.4217,57.4305,209380.0
2021-05-25 13:10:00,65.42,65.44,65.39,65.42,139085.0,57.4392,57.4568,57.4129,57.4392,139085.0
2021-05-25 13:20:00,65.41,65.45,65.39,65.43,152050.0,57.4305,57.4656,57.4129,57.448,152050.0
2021-05-25 13:30:00,65.42,65.43,65.34,65.35,104378.0,57.4392,57.448,57.369,57.3778,104378.0
2021-05-25 13:40:00,65.36,65.38,65.3,65.31,150110.0,57.3866,57.4041,57.3339,57.3426,150110.0
2021-05-25 13:50:00,65.31,65.33,65.27,65.28,112968.0,57.3426,57.3602,57.3075,57.3163,112968.0
2021-05-25 14:00:00,65.28,65.32,65.25,65.26,121406.0,57.3163,57.3514,57.29,57.2987,121406.0
2021-05-25 14:10:00,65.26,65.27,65.15,65.16,241945.0,57.2987,57.3075,57.2022,57.2109,241945.0
2021-05-25 14:20:00,65.16,65.16,65.09,65.12,138202.0,57.2109,57.2109,57.1495,57.1758,138202.0
2021-05-25 14:30:00,65.12,65.19,65.1,65.15,108857.0,57.1758,57.2373,57.1583,57.2022,108857.0
2021-05-25 14:40:00,65.15,65.19,65.14,65.16,130132.0,57.2022,57.2373,57.1934,57.2109,130132.0
2021-05-25 14:50:00,65.16,65.22,65.15,65.2,185628.0,57.2109,57.2636,57.2022,57.2461,185628.0
2021-05-25 15:00:00,65.2,65.21,65.14,65.16,157314.0,57.2461,57.2548,57.1934,57.2109,157314.0
2021-05-25 15:10:00,65.15,65.19,65.14,65.17,232849.0,57.2022,57.2373,57.1934,57.2197,232849.0
2021-05-25 15:20:00,65.17,65.32,65.17,65.29,199759.0,57.2197,57.3514,57.2197,57.3251,199759.0
2021-05-25 15:30:00,65.28,65.33,65.25,65.32,274726.0,57.3163,57.3602,57.29,57.3514,274726.0
2021-05-25 15:40:00,65.32,65.33,65.24,65.26,422309.0,57.3514,57.3602,57.2812,57.2987,422309.0
2021-05-25 15:50:00,65.25,65.31,65.18,65.26,1441909.0,57.29,57.3426,57.2285,57.2987,1441909.0
2021-05-26 09:30:00,65.28,65.33,65.09,65.15,326020.0,57.3163,57.3602,57.1495,57.2022,326020.0
2021-05-26 09:40:00,65.18,65.32,65.11,65.14,482871.0,57.2285,57.3514,57.167,57.1934,482871.0
2021-05-26 09:50:00,65.13,65.2,65.09,65.14,168482.0,57.1846,57.2461,57.1495,57.1934,168482.0
2021-05-26 10:00:00,65.15,65.17,65.05,65.13,125659.0,57.2022,57.2197,57.1144,57.1846,125659.0
2021-05-26 10:10:00,65.13,65.17,65.07,65.17,247823.0,57.1846,57.2197,57.1319,57.2197,247823.0
2021-05-26 10:20:00,65.17,65.2,65.13,65.14,139714.0,57.2197,57.2461,57.1846,57.1934,139714.0
2021-05-26 10:30:00,65.14,65.26,65.12,65.23,145347.0,57.1934,57.2987,57.1758,57.2724,145347.0
2021-05-26 10:40:00,65.23,65.3,65.2,65.25,172915.0,57.2724,57.3339,57.2461,57.29,172915.0
2021-05-26 10:50:00,65.25,65.28,65.17,65.24,195075.0,57.29,57.3163,57.2197,57.2812,195075.0
2021-05-26 11:00:00,65.24,65.37,65.24,65.36,239129.0,57.2812,57.3953,57.2812,57.3866,239129.0
2021-05-26 11:10:00,65.35,65.36,65.3,65.31,191556.0,57.3778,57.3866,57.3339,57.3426,191556.0
2021-05-26 11:20:00,65.3,65.35,65.27,65.35,174612.0,57.3339,57.3778,57.3075,57.3778,174612.0
2021-05-26 11:30:00,65.34,65.4,65.33,65.37,165481.0,57.369,57.4217,57.3602,57.3953,165481.0
2021-05-26 11:40:00,65.37,65.42,65.35,65.41,178805.0,57.3953,57.4392,57.3778,57.4305,178805.0
2021-05-26 11:50:00,65.41,65.45,65.38,65.38,146957.0,57.4305,57.4656,57.4041,57.4041,146957.0
2021-05-26 12:00:00,65.39,65.41,65.36,65.4,79328.0,57.4129,57.4305,57.3866,57.4217,79328.0
2021-05-26 12:10:00,65.4,65.41,65.36,65.39,73046.0,57.4217,57.4305,57.3866,57.4129,73046.0
2021-05-26 12:20:00,65.39,65.44,65.38,65.4,98125.0,57.4129,57.4568,57.4041,57.4217,98125.0
2021-05-26 12:30:00,65.4,65.45,65.38,65.43,62408.0,57.4217,57.4656,57.4041,57.448,62408.0
2021-05-26 12:40:00,65.44,65.51,65.43,65.49,127267.0,57.4568,57.5183,57.448,57.5007,127267.0
2021-05-26 12:50:00,65.49,65.51,65.47,65.48,121375.0,57.5007,57.5183,57.4831,57.4919,121375.0
2021-05-26 13:00:00,65.48,65.53,65.46,65.48,121945.0,57.4919,57.5358,57.4744,57.4919,121945.0
2021-05-26 13:10:00,65.48,65.49,65.44,65.47,75058.0,57.4919,57.5007,57.4568,57.4831,75058.0
2021-05-26 13:20:00,65.46,65.48,65.43,65.45,117741.0,57.4744,57.4919,57.448,57.4656,117741.0
2021-05-26 13:30:00,65.45,65.45,65.43,65.45,62331.0,57.4656,57.4656,57.448,57.4656,62331.0
2021-05-26 13:40:00,65.45,65.46,65.3,65.31,381934.0,57.4656,57.4744,57.3339,57.3426,381934.0
2021-05-26 13:50:00,65.31,65.4,65.3,65.35,84334.0,57.3426,57.4217,57.3339,57.3778,84334.0
2021-05-26 14:00:00,65.35,65.44,65.34,65.44,355985.0,57.3778,57.4568,57.369,57.4568,355985.0
2021-05-26 14:10:00,65.43,65.44,65.37,65.4,128672.0,57.448,57.4568,57.3953,57.4217,128672.0
2021-05-26 14:20:00,65.39,65.41,65.37,65.4,76761.0,57.4129,57.4305,57.3953,57.4217,76761.0
2021-05-26 14:30:00,65.39,65.4,65.33,65.34,73793.0,57.4129,57.4217,57.3602,57.369,73793.0
2021-05-26 14:40:00,65.34,65.37,65.33,65.34,59642.0,57.369,57.3953,57.3602,57.369,59642.0
2021-05-26 14:50:00,65.34,65.35,65.27,65.28,100819.0,57.369,57.3778,57.3075,57.3163,100819.0
2021-05-26 15:00:00,65.28,65.33,65.26,65.28,182429.0,57.3163,57.3602,57.2987,57.3163,182429.0
2021-05-26 15:10:00,65.28,65.28,65.24,65.28,123177.0,57.3163,57.3163,57.2812,57.3163,123177.0
2021-05-26 15:20:00,65.27,65.27,65.18,65.19,258997.0,57.3075,57.3075,57.2285,57.2373,258997.0
2021-05-26 15:30:00,65.19,65.27,65.15,65.27,203071.0,57.2373,57.3075,57.2022,57.3075,203071.0
2021-05-26 15:40:00,65.27,65.31,65.24,65.3,323584.0,57.3075,57.3426,57.2812,57.3339,323584.0
2021-05-26 15:50:00,65.3,65.3,65.21,65.26,920305.0,57.3339,57.3339,57.2548,57.2987,920305.0
2021-05-27 09:30:00,65.46,65.48,65.11,65.18,451968.0,57.4744,57.4919,57.167,57.2285,451968.0
2021-05-27 09:40:00,65.18,65.35,65.18,65.3,239860.0,57.2285,57.3778,57.2285,57.3339,239860.0
2021-05-27 09:50:00,65.3,65.33,65.19,65.23,129264.0,57.3339,57.3602,57.2373,57.2724,129264.0
2021-05-27 10:00:00,65.24,65.26,65.17,65.22,165097.0,57.2812,57.2987,57.2197,57.2636,165097.0
2021-05-27 10:10:00,65.23,65.28,65.15,65.17,493870.0,57.2724,57.3163,57.2022,57.2197,493870.0
2021-05-27 10:20:00,65.18,65.2,65.11,65.17,251750.0,57.2285,57.2461,57.167,57.2197,251750.0
2021-05-27 10:30:00,65.17,65.2,65.08,65.13,223150.0,57.2197,57.2461,57.1407,57.1846,223150.0
2021-05-27 10:40:00,65.12,65.2,65.09,65.13,177935.0,57.1758,57.2461,57.1495,57.1846,177935.0
2021-05-27 10:50:00,65.13,65.2,65.08,65.12,170639.0,57.1846,57.2461,57.1407,57.1758,170639.0
2021-05-27 11:00:00,65.11,65.13,65.01,65.03,142267.0,57.167,57.1846,57.0792,57.0968,142267.0
2021-05-27 11:10:00,65.03,65.07,64.99,65.06,124865.0,57.0968,57.1319,57.0617,57.1231,124865.0
2021-05-27 11:20:00,65.06,65.08,65.03,65.06,86336.0,57.1231,57.1407,57.0968,57.1231,86336.0
2021-05-27 11:30:00,65.06,65.18,65.04,65.14,126272.0,57.1231,57.2285,57.1056,57.1934,126272.0
2021-05-27 11:40:00,65.14,65.19,65.11,65.13,304692.0,57.1934,57.2373,57.167,57.1846,304692.0
2021-05-27 11:50:00,65.12,65.18,65.09,65.17,121310.0,57.1758,57.2285,57.1495,57.2197,121310.0
2021-05-27 12:00:00,65.17,65.18,65.13,65.17,132539.0,57.2197,57.2285,57.1846,57.2197,132539.0
2021-05-27 12:10:00,65.17,65.22,65.16,65.17,164675.0,57.2197,57.2636,57.2109,57.2197,164675.0
2021-05-27 12:20:00,65.16,65.17,65.1,65.11,59255.0,57.2109,57.2197,57.1583,57.167,59255.0
2021-05-27 12:30:00,65.11,65.16,65.1,65.12,83942.0,57.167,57.2109,57.1583,57.1758,83942.0
2021-05-27 12:40:00,65.12,65.12,65.09,65.11,92980.0,57.1758,57.1758,57.1495,57.167,92980.0
2021-05-27 12:50:00,65.11,65.13,65.03,65.05,80285.0,57.167,57.1846,57.0968,57.1144,80285.0
2021-05-27 13:00:00,65.06,65.07,65.02,65.04,53482.0,57.1231,57.1319,57.088,57.1056,53482.0
2021-05-27 13:10:00,65.04,65.1,65.03,65.09,85184.0,57.1056,57.1583,57.0968,57.1495,85184.0
2021-05-27 13:20:00,65.09,65.14,65.08,65.14,74492.0,57.1495,57.1934,57.1407,57.1934,74492.0
2021-05-27 13:30:00,65.14,65.16,65.12,65.15,157318.0,57.1934,57.2109,57.1758,57.2022,157318.0
2021-05-27 13:40:00,65.15,65.18,65.12,65.15,74206.0,57.2022,57.2285,57.1758,57.2022,74206.0
2021-05-27 13:50:00,65.14,65.15,65.1,65.14,74505.0,57.1934,57.2022,57.1583,57.1934,74505.0
2021-05-27 14:00:00,65.13,65.19,65.12,65.18,108592.0,57.1846,57.2373,57.1758,57.2285,108592.0
2021-05-27 14:10:00,65.18,65.2,65.15,65.19,127514.0,57.2285,57.2461,57.2022,57.2373,127514.0
2021-05-27 14:20:00,65.18,65.18,65.13,65.16,108104.0,57.2285,57.2285,57.1846,57.2109,108104.0
2021-05-27 14:30:00,65.16,65.16,65.09,65.11,87097.0,57.2109,57.2109,57.1495,57.167,87097.0
2021-05-27 14:40:00,65.11,65.18,65.09,65.16,120002.0,57.167,57.2285,57.1495,57.2109,120002.0
2021-05-27 14:50:00,65.16,65.16,65.11,65.14,108987.0,57.2109,57.2109,57.167,57.1934,108987.0
2021-05-27 15:00:00,65.14,65.14,65.04,65.09,322755.0,57.1934,57.1934,57.1056,57.1495,322755.0
2021-05-27 15:10:00,65.09,65.11,65.07,65.1,144757.0,57.1495,57.167,57.1319,57.1583,144757.0
2021-05-27 15:20:00,65.09,65.11,65.05,65.06,144565.0,57.1495,57.167,57.1144,57.1231,144565.0
2021-05-27 15:30:00,65.06,65.07,64.96,64.97,200260.0,57.1231,57.1319,57.0353,57.0441,200260.0
2021-05-27 15:40:00,64.97,64.98,64.87,64.93,401419.0,57.0441,57.0529,56.9563,57.009,401419.0
2021-05-27 15:50:00,64.92,64.98,64.79,64.79,1282389.0,57.0002,57.0529,56.8861,56.8861,1282389.0
2021-05-28 09:30:00,65.18,65.4,65.16,65.28,591362.0,57.2285,57.4217,57.2109,57.3163,591362.0
2021-05-28 09:40:00,65.29,65.38,65.23,65.27,236472.0,57.3251,57.4041,57.2724,57.3075,236472.0
2021-05-28 09:50:00,65.27,65.3,65.18,65.27,215793.0,57.3075,57.3339,57.2285,57.3075,215793.0
2021-05-28 10:00:00,65.26,65.35,65.24,65.28,432490.0,57.2987,57.3778,57.2812,57.3163,432490.0
2021-05-28 10:10:00,65.27,65.29,65.19,65.2,387732.0,57.3075,57.3251,57.2373,57.2461,387732.0
2021-05-28 10:20:00,65.21,65.22,65.11,65.19,290995.0,57.2548,57.2636,57.167,57.2373,290995.0
2021-05-28 10:30:00,65.19,65.21,65.15,65.16,189289.0,57.2373,57.2548,57.2022,57.2109,189289.0
2021-05-28 10:40:00,65.16,65.24,65.13,65.21,200431.0,57.2109,57.2812,57.1846,57.2548,200431.0
2021-05-28 10:50:00,65.22,65.25,65.16,65.21,189316.0,57.2636,57.29,57.2109,57.2548,189316.0
2021-05-28 11:00:00,65.21,65.21,65.12,65.17,148083.0,57.2548,57.2548,57.1758,57.2197,148083.0
2021-05-28 11:10:00,65.17,65.17,65.13,65.14,55380.0,57.2197,57.2197,57.1846,57.1934,55380.0
2021-05-28 11:20:00,65.15,65.21,65.12,65.21,72003.0,57.2022,57.2548,57.1758,57.2548,72003.0
2021-05-28 11:30:00,65.21,65.29,65.2,65.27,141039.0,57.2548,57.3251,57.2461,57.3075,141039.0
2021-05-28 11:40:00,65.27,65.3,65.19,65.2,248423.0,57.3075,57.3339,57.2373,57.2461,248423.0
2021-05-28 11:50:00,65.2,65.24,65.18,65.21,127784.0,57.2461,57.2812,57.2285,57.2548,127784.0
2021-05-28 12:00:00,65.21,65.22,65.17,65.2,122897.0,57.2548,57.2636,57.2197,57.2461,122897.0
2021-05-28 12:10:00,65.19,65.21,65.15,65.16,59840.0,57.2373,57.2548,57.2022,57.2109,59840.0
2021-05-28 12:20:00,65.16,65.17,65.14,65.16,88724.0,57.2109,57.2197,57.1934,57.2109,88724.0
2021-05-28 12:30:00,65.16,65.16,65.12,65.12,57386.0,57.2109,57.2109,57.1758,57.1758,57386.0
2021-05-28 12:40:00,65.12,65.13,65.05,65.06,199325.0,57.1758,57.1846,57.1144,57.1231,199325.0
2021-05-28 12:50:00,65.06,65.07,65.0,65.02,65105.0,57.1231,57.1319,57.0705,57.088,65105.0
2021-05-28 13:00:00,65.02,65.03,64.99,65.0,65726.0,57.088,57.0968,57.0617,57.0705,65726.0
2021-05-28 13:10:00,65.0,65.06,64.98,65.06,235397.0,57.0705,57.1231,57.0529,57.1231,235397.0
2021-05-28 13:20:00,65.06,65.09,65.05,65.08,100651.0,57.1231,57.1495,57.1144,57.1407,100651.0
2021-05-28 13:30:00,65.08,65.08,65.02,65.03,142796.0,57.1407,57.1407,57.088,57.0968,142796.0
2021-05-28 13:40:00,65.03,65.06,65.02,65.03,149085.0,57.0968,57.1231,57.088,57.0968,149085.0
2021-05-28 13:50:00,65.04,65.04,64.96,65.01,260669.0,57.1056,57.1056,57.0353,57.0792,260669.0
2021-05-28 14:00:00,65.02,65.11,65.01,65.1,105296.0,57.088,57.167,57.0792,57.1583,105296.0
2021-05-28 14:10:00,65.1,65.15,65.1,65.13,117493.0,57.1583,57.2022,57.1583,57.1846,117493.0
2021-05-28 14:20:00,65.12,65.16,65.12,65.15,180373.0,57.1758,57.2109,57.1758,57.2022,180373.0
2021-05-28 14:30:00,65.16,65.17,65.13,65.16,133223.0,57.2109,57.2197,57.1846,57.2109,133223.0
2021-05-28 14:40:00,65.16,65.21,65.14,65.2,121880.0,57.2109,57.2548,57.1934,57.2461,121880.0
2021-05-28 14:50:00,65.2,65.22,65.16,65.17,191581.0,57.2461,57.2636,57.2109,57.2197,191581.0
2021-05-28 15:00:00,65.16,65.18,65.15,65.16,150783.0,57.2109,57.2285,57.2022,57.2109,150783.0
2021-05-28 15:10:00,65.16,65.17,65.1,65.15,379156.0,57.2109,57.2197,57.1583,57.2022,379156.0
2021-05-28 15:20:00,65.15,65.19,65.15,65.16,187431.0,57.2022,57.2373,57.2022,57.2109,187431.0
2021-05-28 15:30:00,65.16,65.2,65.13,65.19,382050.0,57.2109,57.2461,57.1846,57.2373,382050.0
2021-05-28 15:40:00,65.18,65.3,65.17,65.27,399509.0,57.2285,57.3339,57.2197,57.3075,399509.0
2021-05-28 15:50:00,65.27,65.3,65.13,65.15,1372952.0,57.3075,57.3339,57.1846,57.2022,1372952.0
2021-06-01 09:30:00,65.31,65.46,65.06,65.2,863748.0,57.3426,57.4744,57.1231,57.2461,863748.0
2021-06-01 09:40:00,65.2,65.22,64.93,64.94,398772.0,57.2461,57.2636,57.009,57.0178,398772.0
2021-06-01 09:50:00,64.94,65.03,64.93,65.01,262358.0,57.0178,57.0968,57.009,57.0792,262358.0
2021-06-01 10:00:00,65.01,65.09,64.91,64.96,457323.0,57.0792,57.1495,56.9914,57.0353,457323.0
2021-06-01 10:10:00,64.95,64.98,64.85,64.93,267613.0,57.0266,57.0529,56.9388,57.009,267613.0
2021-06-01 10:20:00,64.93,64.96,64.88,64.95,174551.0,57.009,57.0353,56.9651,57.0266,174551.0
2021-06-01 10:30:00,64.95,64.95,64.85,64.91,398191.0,57.0266,57.0266,56.9388,56.9914,398191.0
2021-06-01 10:40:00,64.91,65.0,64.91,64.98,279841.0,56.9914,57.0705,56.9914,57.0529,279841.0
2021-06-01 10:50:00,64.98,64.99,64.88,64.95,366541.0,57.0529,57.0617,56.9651,57.0266,366541.0
2021-06-01 11:00:00,64.95,64.98,64.88,64.89,164754.0,57.0266,57.0529,56.9651,56.9739,164754.0
2021-06-01 11:10:00,64.89,64.97,64.89,64.95,124799.0,56.9739,57.0441,56.9739,57.0266,124799.0
2021-06-01 11:20:00,64.95,64.97,64.91,64.92,267445.0,57.0266,57.0441,56.9914,57.0002,267445.0
2021-06-01 11:30:00,64.92,65.07,64.92,65.06,147732.0,57.0002,57.1319,57.0002,57.1231,147732.0
2021-06-01 11:40:00,65.06,65.09,65.04,65.09,114289.0,57.1231,57.1495,57.1056,57.1495,114289.0
2021-06-01 11:50:00,65.09,65.09,65.03,65.03,74199.0,57.1495,57.1495,57.0968,57.0968,74199.0
2021-06-01 12:00:00,65.03,65.04,64.96,64.99,191066.0,57.0968,57.1056,57.0353,57.0617,191066.0
2021-06-01 12:10:00,64.98,64.98,64.93,64.94,67045.0,57.0529,57.0529,57.009,57.0178,67045.0
2021-06-01 12:20:00,64.93,64.94,64.87,64.88,52431.0,57.009,57.0178,56.9563,56.9651,52431.0
2021-06-01 12:30:00,64.87,64.88,64.81,64.83,108087.0,56.9563,56.9651,56.9036,56.9212,108087.0
2021-06-01 12:40:00,64.83,64.87,64.8,64.83,88568.0,56.9212,56.9563,56.8949,56.9212,88568.0
2021-06-01 12:50:00,64.83,64.83,64.76,64.78,187407.0,56.9212,56.9212,56.8597,56.8773,187407.0
2021-06-01 13:00:00,64.78,64.79,64.74,64.78,116231.0,56.8773,56.8861,56.8422,56.8773,116231.0
2021-06-01 13:10:00,64.78,64.78,64.68,64.68,103244.0,56.8773,56.8773,56.7895,56.7895,103244.0
2021-06-01 13:20:00,64.67,64.72,64.65,64.7,78666.0,56.7807,56.8246,56.7632,56.8071,78666.0
2021-06-01 13:30:00,64.7,64.71,64.64,64.65,57570.0,56.8071,56.8158,56.7544,56.7632,57570.0
2021-06-01 13:40:00,64.65,64.66,64.62,64.62,205539.0,56.7632,56.7719,56.7368,56.7368,205539.0
2021-06-01 13:50:00,64.63,64.71,64.61,64.7,241003.0,56.7456,56.8158,56.728,56.8071,241003.0
2021-06-01 14:00:00,64.7,64.75,64.7,64.73,132133.0,56.8071,56.851,56.8071,56.8334,132133.0
2021-06-01 14:10:00,64.73,64.76,64.7,64.74,89625.0,56.8334,56.8597,56.8071,56.8422,89625.0
2021-06-01 14:20:00,64.73,64.82,64.72,64.82,88906.0,56.8334,56.9124,56.8246,56.9124,88906.0
2021-06-01 14:30:00,64.83,64.84,64.81,64.84,136119.0,56.9212,56.93,56.9036,56.93,136119.0
2021-06-01 14:40:00,64.83,64.84,64.79,64.82,187867.0,56.9212,56.93,56.8861,56.9124,187867.0
2021-06-01 14:50:00,64.82,64.84,64.79,64.83,121251.0,56.9124,56.93,56.8861,56.9212,121251.0
2021-06-01 15:00:00,64.83,64.83,64.74,64.77,171934.0,56.9212,56.9212,56.8422,56.8685,171934.0
2021-06-01 15:10:00,64.77,64.78,64.73,64.74,103714.0,56.8685,56.8773,56.8334,56.8422,103714.0
2021-06-01 15:20:00,64.73,64.81,64.73,64.75,118875.0,56.8334,56.9036,56.8334,56.851,118875.0
2021-06-01 15:30:00,64.76,64.78,64.66,64.67,429810.0,56.8597,56.8773,56.7719,56.7807,429810.0
2021-06-01 15:40:00,64.67,64.81,64.67,64.81,434503.0,56.7807,56.9036,56.7807,56.9036,434503.0
2021-06-01 15:50:00,64.81,64.87,64.73,64.76,2286407.0,56.9036,56.9563,56.8334,56.8597,2286407.0
2021-06-02 09:30:00,64.86,64.93,64.7,64.7,664353.0,56.9475,57.009,56.8071,56.8071,664353.0
2021-06-02 09:40:00,64.69,64.75,64.6,64.74,841401.0,56.7983,56.851,56.7193,56.8422,841401.0
2021-06-02 09:50:00,64.73,64.76,64.65,64.7,522628.0,56.8334,56.8597,56.7632,56.8071,522628.0
2021-06-02 10:00:00,64.7,64.77,64.64,64.7,469768.0,56.8071,56.8685,56.7544,56.8071,469768.0
2021-06-02 10:10:00,64.71,64.86,64.7,64.82,311001.0,56.8158,56.9475,56.8071,56.9124,311001.0
2021-06-02 10:20:00,64.82,64.91,64.8,64.91,214473.0,56.9124,56.9914,56.8949,56.9914,214473.0
2021-06-02 10:30:00,64.9,64.95,64.88,64.89,129031.0,56.9827,57.0266,56.9651,56.9739,129031.0
2021-06-02 10:40:00,64.89,64.91,64.76,64.83,296199.0,56.9739,56.9914,56.8597,56.9212,296199.0
2021-06-02 10:50:00,64.83,64.94,64.81,64.94,95183.0,56.9212,57.0178,56.9036,57.0178,95183.0
2021-06-02 11:00:00,64.94,64.98,64.91,64.97,172537.0,57.0178,57.0529,56.9914,57.0441,172537.0
2021-06-02 11:10:00,64.96,65.06,64.95,65.03,198937.0,57.0353,57.1231,57.0266,57.0968,198937.0
2021-06-02 11:20:00,65.04,65.09,65.03,65.09,140350.0,57.1056,57.1495,57.0968,57.1495,140350.0
2021-06-02 11:30:00,65.09,65.1,65.05,65.05,89352.0,57.1495,57.1583,57.1144,57.1144,89352.0
2021-06-02 11:40:00,65.06,65.19,65.05,65.17,96427.0,57.1231,57.2373,57.1144,57.2197,96427.0
2021-06-02 11:50:00,65.17,65.21,65.16,65.2,109224.0,57.2197,57.2548,57.2109,57.2461,109224.0
2021-06-02 12:00:00,65.2,65.25,65.2,65.21,153746.0,57.2461,57.29,57.2461,57.2548,153746.0
2021-06-02 12:10:00,65.21,65.3,65.2,65.3,150098.0,57.2548,57.3339,57.2461,57.3339,150098.0
2021-06-02 12:20:00,65.3,65.38,65.29,65.37,80390.0,57.3339,57.4041,57.3251,57.3953,80390.0
2021-06-02 12:30:00,65.37,65.38,65.32,65.38,135380.0,57.3953,57.4041,57.3514,57.4041,135380.0
2021-06-02 12:40:00,65.38,65.41,65.36,65.41,70920.0,57.4041,57.4305,57.3866,57.4305,70920.0
2021-06-02 12:50:00,65.41,65.43,65.38,65.42,60890.0,57.4305,57.448,57.4041,57.4392,60890.0
2021-06-02 13:00:00,65.42,65.46,65.35,65.37,312318.0,57.4392,57.4744,57.3778,57.3953,312318.0
2021-06-02 13:10:00,65.36,65.39,65.35,65.39,65146.0,57.3866,57.4129,57.3778,57.4129,65146.0
2021-06-02 13:20:00,65.38,65.45,65.35,65.44,147176.0,57.4041,57.4656,57.3778,57.4568,147176.0
2021-06-02 13:30:00,65.43,65.44,65.36,65.38,85918.0,57.448,57.4568,57.3866,57.4041,85918.0
2021-06-02 13:40:00,65.38,65.4,65.36,65.37,96069.0,57.4041,57.4217,57.3866,57.3953,96069.0
2021-06-02 13:50:00,65.37,65.39,65.28,65.31,66507.0,57.3953,57.4129,57.3163,57.3426,66507.0
2021-06-02 14:00:00,65.31,65.34,65.24,65.25,165332.0,57.3426,57.369,57.2812,57.29,165332.0
2021-06-02 14:10:00,65.25,65.32,65.24,65.31,80822.0,57.29,57.3514,57.2812,57.3426,80822.0
2021-06-02 14:20:00,65.31,65.33,65.25,65.27,156385.0,57.3426,57.3602,57.29,57.3075,156385.0
2021-06-02 14:30:00,65.26,65.26,65.18,65.19,107192.0,57.2987,57.2987,57.2285,57.2373,107192.0
2021-06-02 14:40:00,65.18,65.2,65.08,65.1,173461.0,57.2285,57.2461,57.1407,57.1583,173461.0
2021-06-02 14:50:00,65.1,65.1,65.03,65.05,355821.0,57.1583,57.1583,57.0968,57.1144,355821.0
2021-06-02 15:00:00,65.05,65.06,64.97,64.97,114742.0,57.1144,57.1231,57.0441,57.0441,114742.0
2021-06-02 15:10:00,64.98,64.99,64.93,64.95,156301.0,57.0529,57.0617,57.009,57.0266,156301.0
2021-06-02 15:20:00,64.94,65.01,64.91,65.0,274987.0,57.0178,57.0792,56.9914,57.0705,274987.0
2021-06-02 15:30:00,64.99,65.11,64.97,65.02,677752.0,57.0617,57.167,57.0441,57.088,677752.0
2021-06-02 15:40:00,65.02,65.03,64.93,64.95,281191.0,57.088,57.0968,57.009,57.0266,281191.0
2021-06-02 15:50:00,64.95,65.12,64.95,65.11,981628.0,57.0266,57.1758,57.0266,57.167,981628.0
2021-06-03 09:30:00,64.75,64.95,64.58,64.88,437039.0,56.851,57.0266,56.7017,56.9651,437039.0
2021-06-03 09:40:00,64.87,64.94,64.76,64.81,323862.0,56.9563,57.0178,56.8597,56.9036,323862.0
2021-06-03 09:50:00,64.81,65.0,64.8,64.98,266815.0,56.9036,57.0705,56.8949,57.0529,266815.0
2021-06-03 10:00:00,64.98,65.0,64.87,64.9,372201.0,57.0529,57.0705,56.9563,56.9827,372201.0
2021-06-03 10:10:00,64.9,65.1,64.88,65.08,279186.0,56.9827,57.1583,56.9651,57.1407,279186.0
2021-06-03 10:20:00,65.08,65.1,65.01,65.05,92377.0,57.1407,57.1583,57.0792,57.1144,92377.0
2021-06-03 10:30:00,65.06,65.09,64.98,64.99,148709.0,57.1231,57.1495,57.0529,57.0617,148709.0
2021-06-03 10:40:00,65.0,65.06,64.96,65.03,121015.0,57.0705,57.1231,57.0353,57.0968,121015.0
2021-06-03 10:50:00,65.03,65.2,65.03,65.18,218093.0,57.0968,57.2461,57.0968,57.2285,218093.0
2021-06-03 11:00:00,65.19,65.3,65.18,65.3,178384.0,57.2373,57.3339,57.2285,57.3339,178384.0
2021-06-03 11:10:00,65.32,65.34,65.26,65.28,205164.0,57.3514,57.369,57.2987,57.3163,205164.0
2021-06-03 11:20:00,65.28,65.36,65.26,65.29,260608.0,57.3163,57.3866,57.2987,57.3251,260608.0
2021-06-03 11:30:00,65.3,65.36,65.28,65.28,211951.0,57.3339,57.3866,57.3163,57.3163,211951.0
2021-06-03 11:40:00,65.28,65.36,65.28,65.33,174747.0,57.3163,57.3866,57.3163,57.3602,174747.0
2021-06-03 11:50:00,65.33,65.39,65.31,65.38,158926.0,57.3602,57.4129,57.3426,57.4041,158926.0
2021-06-03 12:00:00,65.39,65.41,65.35,65.4,148180.0,57.4129,57.4305,57.3778,57.4217,148180.0
2021-06-03 12:10:00,65.39,65.46,65.39,65.43,177352.0,57.4129,57.4744,57.4129,57.448,177352.0
2021-06-03 12:20:00,65.43,65.43,65.37,65.42,169966.0,57.448,57.448,57.3953,57.4392,169966.0
2021-06-03 12:30:00,65.42,65.51,65.42,65.49,162370.0,57.4392,57.5183,57.4392,57.5007,162370.0
2021-06-03 12:40:00,65.49,65.51,65.47,65.5,174913.0,57.5007,57.5183,57.4831,57.5095,174913.0
2021-06-03 12:50:00,65.5,65.5,65.45,65.5,245329.0,57.5095,57.5095,57.4656,57.5095,245329.0
2021-06-03 13:00:00,65.5,65.53,65.48,65.51,316164.0,57.5095,57.5358,57.4919,57.5183,316164.0
2021-06-03 13:10:00,65.52,65.54,65.49,65.53,268933.0,57.527,57.5446,57.5007,57.5358,268933.0
2021-06-03 13:20:00,65.53,65.59,65.52,65.54,159799.0,57.5358,57.5885,57.527,57.5446,159799.0
2021-06-03 13:30:00,65.53,65.58,65.51,65.58,90362.0,57.5358,57.5797,57.5183,57.5797,90362.0
2021-06-03 13:40:00,65.57,65.62,65.56,65.62,176377.0,57.5709,57.6148,57.5622,57.6148,176377.0
2021-06-03 13:50:00,65.61,65.67,65.59,65.59,277444.0,57.6061,57.6587,57.5885,57.5885,277444.0
2021-06-03 14:00:00,65.59,65.63,65.56,65.56,280742.0,57.5885,57.6236,57.5622,57.5622,280742.0
2021-06-03 14:10:00,65.56,65.63,65.55,65.62,131777.0,57.5622,57.6236,57.5534,57.6148,131777.0
2021-06-03 14:20:00,65.61,65.67,65.61,65.67,216310.0,57.6061,57.6587,57.6061,57.6587,216310.0
2021-06-03 14:30:00,65.66,65.7,65.65,65.7,166697.0,57.65,57.6851,57.6412,57.6851,166697.0
2021-06-03 14:40:00,65.7,65.7,65.66,65.67,156861.0,57.6851,57.6851,57.65,57.6587,156861.0
2021-06-03 14:50:00,65.67,65.7,65.66,65.68,252038.0,57.6587,57.6851,57.65,57.6675,252038.0
2021-06-03 15:00:00,65.68,65.68,65.63,65.65,208131.0,57.6675,57.6675,57.6236,57.6412,208131.0
2021-06-03 15:10:00,65.65,65.67,65.63,65.67,250322.0,57.6412,57.6587,57.6236,57.6587,250322.0
2021-06-03 15:20:00,65.66,65.67,65.6,65.61,229981.0,57.65,57.6587,57.5973,57.6061,229981.0
2021-06-03 15:30:00,65.6,65.66,65.56,65.66,468563.0,57.5973,57.65,57.5622,57.65,468563.0
2021-06-03 15:40:00,65.66,65.69,65.61,65.62,627883.0,57.65,57.6763,57.6061,57.6148,627883.0
2021-06-03 15:50:00,65.61,65.64,65.47,65.48,1574234.0,57.6061,57.6324,57.4831,57.4919,1574234.0
2021-06-04 09:30:00,65.67,65.76,65.5,65.53,308055.0,57.6587,57.7378,57.5095,57.5358,308055.0
2021-06-04 09:40:00,65.53,65.67,65.49,65.59,277864.0,57.5358,57.6587,57.5007,57.5885,277864.0
2021-06-04 09:50:00,65.58,65.59,65.5,65.52,173899.0,57.5797,57.5885,57.5095,57.527,173899.0
2021-06-04 10:00:00,65.53,65.6,65.5,65.51,317289.0,57.5358,57.5973,57.5095,57.5183,317289.0
2021-06-04 10:10:00,65.52,65.66,65.51,65.62,102660.0,57.527,57.65,57.5183,57.6148,102660.0
2021-06-04 10:20:00,65.62,65.69,65.47,65.49,238844.0,57.6148,57.6763,57.4831,57.5007,238844.0
2021-06-04 10:30:00,65.48,65.59,65.45,65.56,225199.0,57.4919,57.5885,57.4656,57.5622,225199.0
2021-06-04 10:40:00,65.56,65.67,65.55,65.62,414837.0,57.5622,57.6587,57.5534,57.6148,414837.0
2021-06-04 10:50:00,65.62,65.7,65.62,65.69,223628.0,57.6148,57.6851,57.6148,57.6763,223628.0
2021-06-04 11:00:00,65.69,65.74,65.69,65.71,217794.0,57.6763,57.7202,57.6763,57.6939,217794.0
2021-06-04 11:10:00,65.71,65.76,65.69,65.74,203235.0,57.6939,57.7378,57.6763,57.7202,203235.0
2021-06-04 11:20:00,65.74,65.75,65.63,65.67,226997.0,57.7202,57.729,57.6236,57.6587,226997.0
2021-06-04 11:30:00,65.68,65.69,65.63,65.66,226018.0,57.6675,57.6763,57.6236,57.65,226018.0
2021-06-04 11:40:00,65.65,65.66,65.59,65.6,66936.0,57.6412,57.65,57.5885,57.5973,66936.0
2021-06-04 11:50:00,65.6,65.61,65.53,65.53,53028.0,57.5973,57.6061,57.5358,57.5358,53028.0
2021-06-04 12:00:00,65.53,65.55,65.41,65.43,191118.0,57.5358,57.5534,57.4305,57.448,191118.0
2021-06-04 12:10:00,65.43,65.44,65.41,65.41,118067.0,57.448,57.4568,57.4305,57.4305,118067.0
2021-06-04 12:20:00,65.42,65.44,65.39,65.42,100479.0,57.4392,57.4568,57.4129,57.4392,100479.0
2021-06-04 12:30:00,65.42,65.48,65.41,65.45,205863.0,57.4392,57.4919,57.4305,57.4656,205863.0
2021-06-04 12:40:00,65.45,65.47,65.42,65.44,126988.0,57.4656,57.4831,57.4392,57.4568,126988.0
2021-06-04 12:50:00,65.44,65.46,65.38,65.38,109328.0,57.4568,57.4744,57.4041,57.4041,109328.0
2021-06-04 13:00:00,65.38,65.41,65.34,65.36,85699.0,57.4041,57.4305,57.369,57.3866,85699.0
2021-06-04 13:10:00,65.36,65.36,65.32,65.34,82313.0,57.3866,57.3866,57.3514,57.369,82313.0
2021-06-04 13:20:00,65.34,65.36,65.32,65.34,42295.0,57.369,57.3866,57.3514,57.369,42295.0
2021-06-04 13:30:00,65.34,65.39,65.33,65.38,44554.0,57.369,57.4129,57.3602,57.4041,44554.0
2021-06-04 13:40:00,65.38,65.42,65.38,65.4,71012.0,57.4041,57.4392,57.4041,57.4217,71012.0
2021-06-04 13:50:00,65.41,65.41,65.36,65.38,51231.0,57.4305,57.4305,57.3866,57.4041,51231.0
2021-06-04 14:00:00,65.39,65.46,65.38,65.42,85018.0,57.4129,57.4744,57.4041,57.4392,85018.0
2021-06-04 14:10:00,65.42,65.5,65.41,65.49,89324.0,57.4392,57.5095,57.4305,57.5007,89324.0
2021-06-04 14:20:00,65.49,65.52,65.47,65.52,70594.0,57.5007,57.527,57.4831,57.527,70594.0
2021-06-04 14:30:00,65.51,65.52,65.48,65.52,100512.0,57.5183,57.527,57.4919,57.527,100512.0
2021-06-04 14:40:00,65.51,65.52,65.4,65.4,259765.0,57.5183,57.527,57.4217,57.4217,259765.0
2021-06-04 14:50:00,65.41,65.41,65.37,65.38,56383.0,57.4305,57.4305,57.3953,57.4041,56383.0
2021-06-04 15:00:00,65.39,65.41,65.36,65.37,92155.0,57.4129,57.4305,57.3866,57.3953,92155.0
2021-06-04 15:10:00,65.37,65.42,65.36,65.4,94435.0,57.3953,57.4392,57.3866,57.4217,94435.0
2021-06-04 15:20:00,65.4,65.42,65.37,65.41,99745.0,57.4217,57.4392,57.3953,57.4305,99745.0
2021-06-04 15:30:00,65.41,65.42,65.3,65.34,158722.0,57.4305,57.4392,57.3339,57.369,158722.0
2021-06-04 15:40:00,65.34,65.44,65.33,65.44,190154.0,57.369,57.4568,57.3602,57.4568,190154.0
2021-06-04 15:50:00,65.44,65.45,65.37,65.39,1014376.0,57.4568,57.4656,57.3953,57.4129,1014376.0
2021-06-07 09:30:00,65.45,65.55,65.34,65.5,203852.0,57.4656,57.5534,57.369,57.5095,203852.0
2021-06-07 09:40:00,65.5,65.52,65.43,65.47,912462.0,57.5095,57.527,57.448,57.4831,912462.0
2021-06-07 09:50:00,65.48,65.56,65.45,65.5,126707.0,57.4919,57.5622,57.4656,57.5095,126707.0
2021-06-07 10:00:00,65.51,65.54,65.41,65.42,63646.0,57.5183,57.5446,57.4305,57.4392,63646.0
2021-06-07 10:10:00,65.42,65.48,65.41,65.47,73216.0,57.4392,57.4919,57.4305,57.4831,73216.0
2021-06-07 10:20:00,65.48,65.5,65.44,65.5,81964.0,57.4919,57.5095,57.4568,57.5095,81964.0
2021-06-07 10:30:00,65.49,65.51,65.4,65.41,126067.0,57.5007,57.5183,57.4217,57.4305,126067.0
2021-06-07 10:40:00,65.41,65.49,65.4,65.42,108669.0,57.4305,57.5007,57.4217,57.4392,108669.0
2021-06-07 10:50:00,65.42,65.46,65.38,65.46,105569.0,57.4392,57.4744,57.4041,57.4744,105569.0
2021-06-07 11:00:00,65.46,65.58,65.44,65.48,122640.0,57.4744,57.5797,57.4568,57.4919,122640.0
2021-06-07 11:10:00,65.48,65.56,65.46,65.54,113201.0,57.4919,57.5622,57.4744,57.5446,113201.0
2021-06-07 11:20:00,65.55,65.58,65.52,65.53,108843.0,57.5534,57.5797,57.527,57.5358,108843.0
2021-06-07 11:30:00,65.55,65.55,65.44,65.46,132223.0,57.5534,57.5534,57.4568,57.4744,132223.0
2021-06-07 11:40:00,65.47,65.55,65.46,65.54,95699.0,57.4831,57.5534,57.4744,57.5446,95699.0
2021-06-07 11:50:00,65.54,65.56,65.52,65.54,73163.0,57.5446,57.5622,57.527,57.5446,73163.0
2021-06-07 12:00:00,65.54,65.6,65.49,65.5,212868.0,57.5446,57.5973,57.5007,57.5095,212868.0
2021-06-07 12:10:00,65.5,65.53,65.49,65.53,65722.0,57.5095,57.5358,57.5007,57.5358,65722.0
2021-06-07 12:20:00,65.53,65.54,65.48,65.51,86507.0,57.5358,57.5446,57.4919,57.5183,86507.0
2021-06-07 12:30:00,65.51,65.54,65.49,65.52,96236.0,57.5183,57.5446,57.5007,57.527,96236.0
2021-06-07 12:40:00,65.53,65.59,65.52,65.58,59597.0,57.5358,57.5885,57.527,57.5797,59597.0
2021-06-07 12:50:00,65.58,65.61,65.56,65.58,46364.0,57.5797,57.6061,57.5622,57.5797,46364.0
2021-06-07 13:00:00,65.58,65.59,65.53,65.55,70327.0,57.5797,57.5885,57.5358,57.5534,70327.0
2021-06-07 13:10:00,65.56,65.59,65.54,65.55,36528.0,57.5622,57.5885,57.5446,57.5534,36528.0
2021-06-07 13:20:00,65.54,65.57,65.49,65.51,50659.0,57.5446,57.5709,57.5007,57.5183,50659.0
2021-06-07 13:30:00,65.51,65.52,65.45,65.47,184970.0,57.5183,57.527,57.4656,57.4831,184970.0
2021-06-07 13:40:00,65.47,65.47,65.41,65.42,168403.0,57.4831,57.4831,57.4305,57.4392,168403.0
2021-06-07 13:50:00,65.42,65.46,65.41,65.45,88353.0,57.4392,57.4744,57.4305,57.4656,88353.0
2021-06-07 14:00:00,65.45,65.47,65.41,65.44,137547.0,57.4656,57.4831,57.4305,57.4568,137547.0
2021-06-07 14:10:00,65.45,65.46,65.42,65.45,78544.0,57.4656,57.4744,57.4392,57.4656,78544.0
2021-06-07 14:20:00,65.45,65.45,65.41,65.45,83502.0,57.4656,57.4656,57.4305,57.4656,83502.0
2021-06-07 14:30:00,65.45,65.47,65.43,65.47,66843.0,57.4656,57.4831,57.448,57.4831,66843.0
2021-06-07 14:40:00,65.47,65.52,65.45,65.52,87848.0,57.4831,57.527,57.4656,57.527,87848.0
2021-06-07 14:50:00,65.52,65.52,65.46,65.49,115003.0,57.527,57.527,57.4744,57.5007,115003.0
2021-06-07 15:00:00,65.48,65.5,65.46,65.48,100869.0,57.4919,57.5095,57.4744,57.4919,100869.0
2021-06-07 15:10:00,65.48,65.49,65.43,65.45,95582.0,57.4919,57.5007,57.448,57.4656,95582.0
2021-06-07 15:20:00,65.44,65.47,65.42,65.45,149790.0,57.4568,57.4831,57.4392,57.4656,149790.0
2021-06-07 15:30:00,65.46,65.47,65.42,65.46,118117.0,57.4744,57.4831,57.4392,57.4744,118117.0
2021-06-07 15:40:00,65.45,65.49,65.44,65.49,174506.0,57.4656,57.5007,57.4568,57.5007,174506.0
2021-06-07 15:50:00,65.49,65.59,65.49,65.52,805683.0,57.5007,57.5885,57.5007,57.527,805683.0
2021-06-08 09:30:00,65.62,65.74,65.28,65.37,481882.0,57.6148,57.7202,57.3163,57.3953,481882.0
2021-06-08 09:40:00,65.38,65.43,65.18,65.18,370890.0,57.4041,57.448,57.2285,57.2285,370890.0
2021-06-08 09:50:00,65.17,65.18,64.95,64.97,337801.0,57.2197,57.2285,57.0266,57.0441,337801.0
2021-06-08 10:00:00,64.96,65.0,64.9,64.92,233322.0,57.0353,57.0705,56.9827,57.0002,233322.0
2021-06-08 10:10:00,64.92,64.92,64.77,64.78,197166.0,57.0002,57.0002,56.8685,56.8773,197166.0
2021-06-08 10:20:00,64.78,64.86,64.74,64.8,202780.0,56.8773,56.9475,56.8422,56.8949,202780.0
2021-06-08 10:30:00,64.79,64.8,64.67,64.69,232315.0,56.8861,56.8949,56.7807,56.7983,232315.0
2021-06-08 10:40:00,64.69,64.86,64.67,64.86,451990.0,56.7983,56.9475,56.7807,56.9475,451990.0
2021-06-08 10:50:00,64.86,64.88,64.79,64.81,184940.0,56.9475,56.9651,56.8861,56.9036,184940.0
2021-06-08 11:00:00,64.81,64.89,64.8,64.86,166142.0,56.9036,56.9739,56.8949,56.9475,166142.0
2021-06-08 11:10:00,64.86,64.88,64.82,64.85,198474.0,56.9475,56.9651,56.9124,56.9388,198474.0
2021-06-08 11:20:00,64.84,64.86,64.71,64.74,238862.0,56.93,56.9475,56.8158,56.8422,238862.0
2021-06-08 11:30:00,64.74,64.84,64.73,64.81,271152.0,56.8422,56.93,56.8334,56.9036,271152.0
2021-06-08 11:40:00,64.81,64.85,64.79,64.8,123394.0,56.9036,56.9388,56.8861,56.8949,123394.0
2021-06-08 11:50:00,64.8,64.82,64.73,64.74,69835.0,56.8949,56.9124,56.8334,56.8422,69835.0
2021-06-08 12:00:00,64.75,64.8,64.74,64.79,79272.0,56.851,56.8949,56.8422,56.8861,79272.0
2021-06-08 12:10:00,64.8,64.8,64.72,64.78,81575.0,56.8949,56.8949,56.8246,56.8773,81575.0
2021-06-08 12:20:00,64.78,64.83,64.75,64.78,77281.0,56.8773,56.9212,56.851,56.8773,77281.0
2021-06-08 12:30:00,64.78,64.84,64.76,64.81,285585.0,56.8773,56.93,56.8597,56.9036,285585.0
2021-06-08 12:40:00,64.82,64.87,64.8,64.84,134065.0,56.9124,56.9563,56.8949,56.93,134065.0
2021-06-08 12:50:00,64.84,64.86,64.79,64.83,140107.0,56.93,56.9475,56.8861,56.9212,140107.0
2021-06-08 13:00:00,64.82,64.82,64.77,64.8,95335.0,56.9124,56.9124,56.8685,56.8949,95335.0
2021-06-08 13:10:00,64.8,64.86,64.79,64.81,78745.0,56.8949,56.9475,56.8861,56.9036,78745.0
2021-06-08 13:20:00,64.81,64.85,64.8,64.85,287068.0,56.9036,56.9388,56.8949,56.9388,287068.0
2021-06-08 13:30:00,64.84,64.92,64.84,64.9,194444.0,56.93,57.0002,56.93,56.9827,194444.0
2021-06-08 13:40:00,64.9,64.93,64.87,64.89,259015.0,56.9827,57.009,56.9563,56.9739,259015.0
2021-06-08 13:50:00,64.89,64.91,64.85,64.89,137818.0,56.9739,56.9914,56.9388,56.9739,137818.0
2021-06-08 14:00:00,64.89,64.97,64.88,64.96,133664.0,56.9739,57.0441,56.9651,57.0353,133664.0
2021-06-08 14:10:00,64.97,64.99,64.9,64.91,71375.0,57.0441,57.0617,56.9827,56.9914,71375.0
2021-06-08 14:20:00,64.91,64.96,64.91,64.94,137084.0,56.9914,57.0353,56.9914,57.0178,137084.0
2021-06-08 14:30:00,64.94,64.96,64.91,64.92,72613.0,57.0178,57.0353,56.9914,57.0002,72613.0
2021-06-08 14:40:00,64.92,64.94,64.86,64.88,67003.0,57.0002,57.0178,56.9475,56.9651,67003.0
2021-06-08 14:50:00,64.88,64.9,64.86,64.89,97541.0,56.9651,56.9827,56.9475,56.9739,97541.0
2021-06-08 15:00:00,64.88,64.92,64.88,64.92,91188.0,56.9651,57.0002,56.9651,57.0002,91188.0
2021-06-08 15:10:00,64.92,64.94,64.86,64.93,85569.0,57.0002,57.0178,56.9475,57.009,85569.0
2021-06-08 15:20:00,64.94,64.97,64.92,64.94,92553.0,57.0178,57.0441,57.0002,57.0178,92553.0
2021-06-08 15:30:00,64.94,64.94,64.88,64.89,166554.0,57.0178,57.0178,56.9651,56.9739,166554.0
2021-06-08 15:40:00,64.89,65.01,64.86,65.01,405864.0,56.9739,57.0792,56.9475,57.0792,405864.0
2021-06-08 15:50:00,65.01,65.06,64.92,64.94,1294959.0,57.0792,57.1231,57.0002,57.0178,1294959.0
2021-06-09 09:30:00,65.11,65.11,64.97,65.08,319280.0,57.167,57.167,57.0441,57.1407,319280.0
2021-06-09 09:40:00,65.08,65.18,65.05,65.17,598088.0,57.1407,57.2285,57.1144,57.2197,598088.0
2021-06-09 09:50:00,65.18,65.29,65.18,65.2,617808.0,57.2285,57.3251,57.2285,57.2461,617808.0
2021-06-09 10:00:00,65.21,65.24,65.1,65.1,262697.0,57.2548,57.2812,57.1583,57.1583,262697.0
2021-06-09 10:10:00,65.09,65.14,65.03,65.11,174632.0,57.1495,57.1934,57.0968,57.167,174632.0
2021-06-09 10:20:00,65.1,65.13,65.03,65.13,137689.0,57.1583,57.1846,57.0968,57.1846,137689.0
2021-06-09 10:30:00,65.13,65.28,65.12,65.26,183634.0,57.1846,57.3163,57.1758,57.2987,183634.0
2021-06-09 10:40:00,65.25,65.31,65.21,65.3,175463.0,57.29,57.3426,57.2548,57.3339,175463.0
2021-06-09 10:50:00,65.3,65.38,65.25,65.38,230942.0,57.3339,57.4041,57.29,57.4041,230942.0
2021-06-09 11:00:00,65.38,65.4,65.32,65.39,390340.0,57.4041,57.4217,57.3514,57.4129,390340.0
2021-06-09 11:10:00,65.38,65.45,65.37,65.43,337843.0,57.4041,57.4656,57.3953,57.448,337843.0
2021-06-09 11:20:00,65.43,65.44,65.32,65.33,168564.0,57.448,57.4568,57.3514,57.3602,168564.0
2021-06-09 11:30:00,65.33,65.4,65.3,65.39,356199.0,57.3602,57.4217,57.3339,57.4129,356199.0
2021-06-09 11:40:00,65.4,65.4,65.33,65.4,200597.0,57.4217,57.4217,57.3602,57.4217,200597.0
2021-06-09 11:50:00,65.39,65.44,65.38,65.41,118897.0,57.4129,57.4568,57.4041,57.4305,118897.0
2021-06-09 12:00:00,65.4,65.45,65.4,65.44,94424.0,57.4217,57.4656,57.4217,57.4568,94424.0
2021-06-09 12:10:00,65.44,65.46,65.4,65.45,147679.0,57.4568,57.4744,57.4217,57.4656,147679.0
2021-06-09 12:20:00,65.45,65.45,65.4,65.41,178262.0,57.4656,57.4656,57.4217,57.4305,178262.0
2021-06-09 12:30:00,65.41,65.44,65.39,65.43,98653.0,57.4305,57.4568,57.4129,57.448,98653.0
2021-06-09 12:40:00,65.42,65.45,65.41,65.43,74652.0,57.4392,57.4656,57.4305,57.448,74652.0
2021-06-09 12:50:00,65.43,65.44,65.38,65.39,87001.0,57.448,57.4568,57.4041,57.4129,87001.0
2021-06-09 13:00:00,65.39,65.4,65.36,65.38,105423.0,57.4129,57.4217,57.3866,57.4041,105423.0
2021-06-09 13:10:00,65.38,65.42,65.34,65.4,86376.0,57.4041,57.4392,57.369,57.4217,86376.0
2021-06-09 13:20:00,65.4,65.5,65.4,65.5,81606.0,57.4217,57.5095,57.4217,57.5095,81606.0
2021-06-09 13:30:00,65.5,65.51,65.46,65.47,78022.0,57.5095,57.5183,57.4744,57.4831,78022.0
2021-06-09 13:40:00,65.47,65.57,65.46,65.56,101846.0,57.4831,57.5709,57.4744,57.5622,101846.0
2021-06-09 13:50:00,65.56,65.59,65.55,65.57,171872.0,57.5622,57.5885,57.5534,57.5709,171872.0
2021-06-09 14:00:00,65.56,65.59,65.51,65.52,125663.0,57.5622,57.5885,57.5183,57.527,125663.0
2021-06-09 14:10:00,65.52,65.59,65.51,65.57,75822.0,57.527,57.5885,57.5183,57.5709,75822.0
2021-06-09 14:20:00,65.57,65.6,65.56,65.58,77428.0,57.5709,57.5973,57.5622,57.5797,77428.0
2021-06-09 14:30:00,65.58,65.6,65.55,65.58,47617.0,57.5797,57.5973,57.5534,57.5797,47617.0
2021-06-09 14:40:00,65.57,65.6,65.55,65.58,67179.0,57.5709,57.5973,57.5534,57.5797,67179.0
2021-06-09 14:50:00,65.58,65.58,65.52,65.53,106435.0,57.5797,57.5797,57.527,57.5358,106435.0
2021-06-09 15:00:00,65.52,65.54,65.5,65.52,186395.0,57.527,57.5446,57.5095,57.527,186395.0
2021-06-09 15:10:00,65.53,65.56,65.51,65.56,162134.0,57.5358,57.5622,57.5183,57.5622,162134.0
2021-06-09 15:20:00,65.56,65.59,65.54,65.56,157496.0,57.5622,57.5885,57.5446,57.5622,157496.0
2021-06-09 15:30:00,65.56,65.64,65.55,65.56,269376.0,57.5622,57.6324,57.5534,57.5622,269376.0
2021-06-09 15:40:00,65.56,65.6,65.52,65.56,525865.0,57.5622,57.5973,57.527,57.5622,525865.0
2021-06-09 15:50:00,65.56,65.65,65.49,65.51,1366873.0,57.5622,57.6412,57.5007,57.5183,1366873.0
2021-06-10 09:30:00,65.58,65.71,65.42,65.7,252901.0,57.5797,57.6939,57.4392,57.6851,252901.0
2021-06-10 09:40:00,65.7,65.81,65.69,65.81,259347.0,57.6851,57.7817,57.6763,57.7817,259347.0
2021-06-10 09:50:00,65.81,65.9,65.79,65.86,245747.0,57.7817,57.8607,57.7641,57.8256,245747.0
2021-06-10 10:00:00,65.86,65.9,65.8,65.83,266303.0,57.8256,57.8607,57.7729,57.7992,266303.0
2021-06-10 10:10:00,65.83,65.91,65.8,65.9,367145.0,57.7992,57.8695,57.7729,57.8607,367145.0
2021-06-10 10:20:00,65.91,65.94,65.82,65.84,120771.0,57.8695,57.8958,57.7904,57.808,120771.0
2021-06-10 10:30:00,65.85,65.89,65.8,65.81,157973.0,57.8168,57.8519,57.7729,57.7817,157973.0
2021-06-10 10:40:00,65.81,65.82,65.69,65.69,134240.0,57.7817,57.7904,57.6763,57.6763,134240.0
2021-06-10 10:50:00,65.69,65.73,65.59,65.66,123538.0,57.6763,57.7114,57.5885,57.65,123538.0
2021-06-10 11:00:00,65.66,65.71,65.63,65.69,102217.0,57.65,57.6939,57.6236,57.6763,102217.0
2021-06-10 11:10:00,65.69,65.74,65.65,65.74,169964.0,57.6763,57.7202,57.6412,57.7202,169964.0
2021-06-10 11:20:00,65.74,65.76,65.7,65.74,75088.0,57.7202,57.7378,57.6851,57.7202,75088.0
2021-06-10 11:30:00,65.75,65.8,65.75,65.78,62533.0,57.729,57.7729,57.729,57.7553,62533.0
2021-06-10 11:40:00,65.78,65.82,65.77,65.81,101670.0,57.7553,57.7904,57.7465,57.7817,101670.0
2021-06-10 11:50:00,65.81,65.83,65.76,65.79,71447.0,57.7817,57.7992,57.7378,57.7641,71447.0
2021-06-10 12:00:00,65.8,65.81,65.74,65.74,107205.0,57.7729,57.7817,57.7202,57.7202,107205.0
2021-06-10 12:10:00,65.74,65.8,65.74,65.79,163125.0,57.7202,57.7729,57.7202,57.7641,163125.0
2021-06-10 12:20:00,65.79,65.81,65.75,65.75,81521.0,57.7641,57.7817,57.729,57.729,81521.0
2021-06-10 12:30:00,65.76,65.77,65.74,65.75,93976.0,57.7378,57.7465,57.7202,57.729,93976.0
2021-06-10 12:40:00,65.75,65.76,65.7,65.74,108540.0,57.729,57.7378,57.6851,57.7202,108540.0
2021-06-10 12:50:00,65.74,65.77,65.73,65.76,59364.0,57.7202,57.7465,57.7114,57.7378,59364.0
2021-06-10 13:00:00,65.77,65.77,65.73,65.74,152182.0,57.7465,57.7465,57.7114,57.7202,152182.0
2021-06-10 13:10:00,65.74,65.79,65.73,65.77,87441.0,57.7202,57.7641,57.7114,57.7465,87441.0
2021-06-10 13:20:00,65.77,65.8,65.76,65.8,85015.0,57.7465,57.7729,57.7378,57.7729,85015.0
2021-06-10 13:30:00,65.8,65.8,65.77,65.8,79653.0,57.7729,57.7729,57.7465,57.7729,79653.0
2021-06-10 13:40:00,65.8,65.89,65.78,65.87,999294.0,57.7729,57.8519,57.7553,57.8343,999294.0
2021-06-10 13:50:00,65.87,65.91,65.86,65.88,264434.0,57.8343,57.8695,57.8256,57.8431,264434.0
2021-06-10 14:00:00,65.88,65.95,65.88,65.94,197470.0,57.8431,57.9046,57.8431,57.8958,197470.0
2021-06-10 14:10:00,65.93,65.96,65.93,65.94,141506.0,57.887,57.9134,57.887,57.8958,141506.0
2021-06-10 14:20:00,65.94,65.94,65.86,65.87,73062.0,57.8958,57.8958,57.8256,57.8343,73062.0
2021-06-10 14:30:00,65.87,65.87,65.82,65.83,60614.0,57.8343,57.8343,57.7904,57.7992,60614.0
2021-06-10 14:40:00,65.83,65.86,65.81,65.83,65775.0,57.7992,57.8256,57.7817,57.7992,65775.0
2021-06-10 14:50:00,65.84,65.89,65.83,65.85,69151.0,57.808,57.8519,57.7992,57.8168,69151.0
2021-06-10 15:00:00,65.85,65.86,65.8,65.8,80771.0,57.8168,57.8256,57.7729,57.7729,80771.0
2021-06-10 15:10:00,65.8,65.86,65.77,65.85,286932.0,57.7729,57.8256,57.7465,57.8168,286932.0
2021-06-10 15:20:00,65.86,65.98,65.85,65.98,256862.0,57.8256,57.9309,57.8168,57.9309,256862.0
2021-06-10 15:30:00,65.98,66.03,65.97,66.0,437392.0,57.9309,57.9748,57.9221,57.9485,437392.0
2021-06-10 15:40:00,65.99,66.0,65.95,65.99,521862.0,57.9397,57.9485,57.9046,57.9397,521862.0
2021-06-10 15:50:00,65.99,66.01,65.89,65.96,805965.0,57.9397,57.9573,57.8519,57.9134,805965.0
2021-06-11 09:30:00,65.94,65.98,65.71,65.88,236056.0,57.8958,57.9309,57.6939,57.8431,236056.0
2021-06-11 09:40:00,65.88,65.95,65.84,65.92,188794.0,57.8431,57.9046,57.808,57.8782,188794.0
2021-06-11 09:50:00,65.92,65.93,65.87,65.9,140462.0,57.8782,57.887,57.8343,57.8607,140462.0
2021-06-11 10:00:00,65.9,65.94,65.88,65.92,290020.0,57.8607,57.8958,57.8431,57.8782,290020.0
2021-06-11 10:10:00,65.92,65.94,65.84,65.84,172373.0,57.8782,57.8958,57.808,57.808,172373.0
2021-06-11 10:20:00,65.84,65.87,65.81,65.84,115825.0,57.808,57.8343,57.7817,57.808,115825.0
2021-06-11 10:30:00,65.84,65.86,65.81,65.82,168780.0,57.808,57.8256,57.7817,57.7904,168780.0
2021-06-11 10:40:00,65.82,65.89,65.81,65.88,114720.0,57.7904,57.8519,57.7817,57.8431,114720.0
2021-06-11 10:50:00,65.88,66.01,65.88,65.98,92338.0,57.8431,57.9573,57.8431,57.9309,92338.0
2021-06-11 11:00:00,65.98,66.04,65.96,66.04,136282.0,57.9309,57.9836,57.9134,57.9836,136282.0
2021-06-11 11:10:00,66.04,66.05,65.94,65.95,138838.0,57.9836,57.9924,57.8958,57.9046,138838.0
2021-06-11 11:20:00,65.94,65.95,65.88,65.92,208351.0,57.8958,57.9046,57.8431,57.8782,208351.0
2021-06-11 11:30:00,65.92,65.96,65.9,65.92,72734.0,57.8782,57.9134,57.8607,57.8782,72734.0
2021-06-11 11:40:00,65.93,65.94,65.84,65.84,96149.0,57.887,57.8958,57.808,57.808,96149.0
2021-06-11 11:50:00,65.85,65.86,65.81,65.84,59014.0,57.8168,57.8256,57.7817,57.808,59014.0
2021-06-11 12:00:00,65.84,65.84,65.76,65.77,55634.0,57.808,57.808,57.7378,57.7465,55634.0
2021-06-11 12:10:00,65.76,65.77,65.71,65.76,80973.0,57.7378,57.7465,57.6939,57.7378,80973.0
2021-06-11 12:20:00,65.75,65.77,65.73,65.73,119430.0,57.729,57.7465,57.7114,57.7114,119430.0
2021-06-11 12:30:00,65.73,65.74,65.68,65.68,142840.0,57.7114,57.7202,57.6675,57.6675,142840.0
2021-06-11 12:40:00,65.68,65.71,65.66,65.7,58437.0,57.6675,57.6939,57.65,57.6851,58437.0
2021-06-11 12:50:00,65.69,65.7,65.67,65.68,71173.0,57.6763,57.6851,57.6587,57.6675,71173.0
2021-06-11 13:00:00,65.68,65.69,65.65,65.67,145129.0,57.6675,57.6763,57.6412,57.6587,145129.0
2021-06-11 13:10:00,65.66,65.71,65.66,65.7,77591.0,57.65,57.6939,57.65,57.6851,77591.0
2021-06-11 13:20:00,65.7,65.73,65.68,65.72,190732.0,57.6851,57.7114,57.6675,57.7026,190732.0
2021-06-11 13:30:00,65.71,65.74,65.7,65.71,76319.0,57.6939,57.7202,57.6851,57.6939,76319.0
2021-06-11 13:40:00,65.72,65.77,65.71,65.76,81592.0,57.7026,57.7465,57.6939,57.7378,81592.0
2021-06-11 13:50:00,65.76,65.81,65.76,65.81,216791.0,57.7378,57.7817,57.7378,57.7817,216791.0
2021-06-11 14:00:00,65.81,65.85,65.81,65.84,101847.0,57.7817,57.8168,57.7817,57.808,101847.0
2021-06-11 14:10:00,65.84,65.87,65.83,65.86,58483.0,57.808,57.8343,57.7992,57.8256,58483.0
2021-06-11 14:20:00,65.86,65.92,65.84,65.92,120517.0,57.8256,57.8782,57.808,57.8782,120517.0
2021-06-11 14:30:00,65.92,65.94,65.91,65.94,85046.0,57.8782,57.8958,57.8695,57.8958,85046.0
2021-06-11 14:40:00,65.94,65.95,65.92,65.93,144017.0,57.8958,57.9046,57.8782,57.887,144017.0
2021-06-11 14:50:00,65.93,65.97,65.92,65.95,287296.0,57.887,57.9221,57.8782,57.9046,287296.0
2021-06-11 15:00:00,65.95,65.99,65.94,65.98,135414.0,57.9046,57.9397,57.8958,57.9309,135414.0
2021-06-11 15:10:00,65.98,66.03,65.97,66.0,130510.0,57.9309,57.9748,57.9221,57.9485,130510.0
2021-06-11 15:20:00,65.99,66.01,65.92,65.92,324325.0,57.9397,57.9573,57.8782,57.8782,324325.0
2021-06-11 15:30:00,65.92,66.0,65.91,65.99,198270.0,57.8782,57.9485,57.8695,57.9397,198270.0
2021-06-11 15:40:00,66.0,66.1,65.98,66.07,348016.0,57.9485,58.0363,57.9309,58.0099,348016.0
2021-06-11 15:50:00,66.08,66.16,66.04,66.12,1532109.0,58.0187,58.089,57.9836,58.0538,1532109.0
2021-06-14 09:30:00,66.19,66.4,66.11,66.38,264901.0,58.1153,58.2997,58.0451,58.2821,264901.0
2021-06-14 09:40:00,66.38,66.42,66.15,66.18,193508.0,58.2821,58.3172,58.0802,58.1065,193508.0
2021-06-14 09:50:00,66.18,66.19,66.07,66.12,221778.0,58.1065,58.1153,58.0099,58.0538,221778.0
2021-06-14 10:00:00,66.12,66.13,65.97,66.01,166905.0,58.0538,58.0626,57.9221,57.9573,166905.0
2021-06-14 10:10:00,66.01,66.01,65.89,65.9,102249.0,57.9573,57.9573,57.8519,57.8607,102249.0
2021-06-14 10:20:00,65.9,66.01,65.9,66.0,409458.0,57.8607,57.9573,57.8607,57.9485,409458.0
2021-06-14 10:30:00,66.0,66.09,65.99,66.05,102398.0,57.9485,58.0275,57.9397,57.9924,102398.0
2021-06-14 10:40:00,66.04,66.04,65.93,66.01,83597.0,57.9836,57.9836,57.887,57.9573,83597.0
2021-06-14 10:50:00,66.0,66.03,65.97,65.99,63755.0,57.9485,57.9748,57.9221,57.9397,63755.0
2021-06-14 11:00:00,65.99,66.03,65.96,66.01,82801.0,57.9397,57.9748,57.9134,57.9573,82801.0
2021-06-14 11:10:00,66.01,66.03,65.95,65.99,114242.0,57.9573,57.9748,57.9046,57.9397,114242.0
2021-06-14 11:20:00,65.98,66.0,65.85,65.86,230151.0,57.9309,57.9485,57.8168,57.8256,230151.0
2021-06-14 11:30:00,65.87,65.95,65.85,65.95,81044.0,57.8343,57.9046,57.8168,57.9046,81044.0
2021-06-14 11:40:00,65.95,65.97,65.92,65.92,42355.0,57.9046,57.9221,57.8782,57.8782,42355.0
2021-06-14 11:50:00,65.93,66.0,65.92,65.95,42523.0,57.887,57.9485,57.8782,57.9046,42523.0
2021-06-14 12:00:00,65.95,65.98,65.92,65.94,119039.0,57.9046,57.9309,57.8782,57.8958,119039.0
2021-06-14 12:10:00,65.93,65.96,65.88,65.88,74134.0,57.887,57.9134,57.8431,57.8431,74134.0
2021-06-14 12:20:00,65.88,65.94,65.87,65.93,42305.0,57.8431,57.8958,57.8343,57.887,42305.0
2021-06-14 12:30:00,65.93,65.97,65.92,65.95,34565.0,57.887,57.9221,57.8782,57.9046,34565.0
2021-06-14 12:40:00,65.96,65.99,65.95,65.96,36704.0,57.9134,57.9397,57.9046,57.9134,36704.0
2021-06-14 12:50:00,65.95,65.96,65.92,65.93,72951.0,57.9046,57.9134,57.8782,57.887,72951.0
2021-06-14 13:00:00,65.93,65.97,65.9,65.95,81646.0,57.887,57.9221,57.8607,57.9046,81646.0
2021-06-14 13:10:00,65.95,66.0,65.95,65.99,161741.0,57.9046,57.9485,57.9046,57.9397,161741.0
2021-06-14 13:20:00,65.99,66.01,65.97,66.0,89595.0,57.9397,57.9573,57.9221,57.9485,89595.0
2021-06-14 13:30:00,66.0,66.03,65.99,66.01,69721.0,57.9485,57.9748,57.9397,57.9573,69721.0
2021-06-14 13:40:00,66.0,66.02,65.96,65.97,70784.0,57.9485,57.966,57.9134,57.9221,70784.0
2021-06-14 13:50:00,65.96,65.99,65.95,65.97,73646.0,57.9134,57.9397,57.9046,57.9221,73646.0
2021-06-14 14:00:00,65.97,66.02,65.95,65.97,257004.0,57.9221,57.966,57.9046,57.9221,257004.0
2021-06-14 14:10:00,65.96,65.99,65.95,65.99,50527.0,57.9134,57.9397,57.9046,57.9397,50527.0
2021-06-14 14:20:00,66.0,66.06,65.99,66.04,99545.0,57.9485,58.0012,57.9397,57.9836,99545.0
2021-06-14 14:30:00,66.03,66.09,66.03,66.06,116899.0,57.9748,58.0275,57.9748,58.0012,116899.0
2021-06-14 14:40:00,66.06,66.11,66.06,66.1,76107.0,58.0012,58.0451,58.0012,58.0363,76107.0
2021-06-14 14:50:00,66.09,66.13,66.06,66.07,105823.0,58.0275,58.0626,58.0012,58.0099,105823.0
2021-06-14 15:00:00,66.07,66.09,66.06,66.09,89060.0,58.0099,58.0275,58.0012,58.0275,89060.0
2021-06-14 15:10:00,66.09,66.14,66.09,66.12,110521.0,58.0275,58.0714,58.0275,58.0538,110521.0
2021-06-14 15:20:00,66.12,66.16,66.11,66.15,89583.0,58.0538,58.089,58.0451,58.0802,89583.0
2021-06-14 15:30:00,66.15,66.16,66.09,66.12,477729.0,58.0802,58.089,58.0275,58.0538,477729.0
2021-06-14 15:40:00,66.13,66.16,66.09,66.15,533650.0,58.0626,58.089,58.0275,58.0802,533650.0
2021-06-14 15:50:00,66.16,66.24,66.14,66.24,1207727.0,58.089,58.1592,58.0714,58.1592,1207727.0
2021-06-15 09:30:00,66.31,66.38,66.18,66.19,346447.0,58.2207,58.2821,58.1065,58.1153,346447.0
2021-06-15 09:40:00,66.19,66.2,66.14,66.15,273824.0,58.1153,58.1241,58.0714,58.0802,273824.0
2021-06-15 09:50:00,66.16,66.26,66.16,66.22,366617.0,58.089,58.1768,58.089,58.1416,366617.0
2021-06-15 10:00:00,66.22,66.23,66.15,66.15,134984.0,58.1416,58.1504,58.0802,58.0802,134984.0
2021-06-15 10:10:00,66.16,66.24,66.14,66.17,297032.0,58.089,58.1592,58.0714,58.0977,297032.0
2021-06-15 10:20:00,66.17,66.31,66.16,66.31,79576.0,58.0977,58.2207,58.089,58.2207,79576.0
2021-06-15 10:30:00,66.31,66.36,66.27,66.29,114496.0,58.2207,58.2646,58.1855,58.2031,114496.0
2021-06-15 10:40:00,66.29,66.35,66.29,66.32,105719.0,58.2031,58.2558,58.2031,58.2294,105719.0
2021-06-15 10:50:00,66.32,66.38,66.32,66.37,68339.0,58.2294,58.2821,58.2294,58.2733,68339.0
2021-06-15 11:00:00,66.37,66.41,66.35,66.38,63923.0,58.2733,58.3085,58.2558,58.2821,63923.0
2021-06-15 11:10:00,66.38,66.4,66.32,66.36,102361.0,58.2821,58.2997,58.2294,58.2646,102361.0
2021-06-15 11:20:00,66.36,66.39,66.33,66.37,96956.0,58.2646,58.2909,58.2382,58.2733,96956.0
2021-06-15 11:30:00,66.37,66.41,66.32,66.39,138858.0,58.2733,58.3085,58.2294,58.2909,138858.0
2021-06-15 11:40:00,66.39,66.43,66.36,66.36,85918.0,58.2909,58.326,58.2646,58.2646,85918.0
2021-06-15 11:50:00,66.36,66.43,66.34,66.42,80170.0,58.2646,58.326,58.247,58.3172,80170.0
2021-06-15 12:00:00,66.42,66.47,66.42,66.44,168564.0,58.3172,58.3611,58.3172,58.3348,168564.0
2021-06-15 12:10:00,66.44,66.46,66.42,66.44,104000.0,58.3348,58.3524,58.3172,58.3348,104000.0
2021-06-15 12:20:00,66.45,66.48,66.43,66.44,77861.0,58.3436,58.3699,58.326,58.3348,77861.0
2021-06-15 12:30:00,66.44,66.49,66.43,66.45,59365.0,58.3348,58.3787,58.326,58.3436,59365.0
2021-06-15 12:40:00,66.45,66.47,66.43,66.43,91327.0,58.3436,58.3611,58.326,58.326,91327.0
2021-06-15 12:50:00,66.43,66.44,66.35,66.41,92032.0,58.326,58.3348,58.2558,58.3085,92032.0
2021-06-15 13:00:00,66.4,66.45,66.4,66.42,157175.0,58.2997,58.3436,58.2997,58.3172,157175.0
2021-06-15 13:10:00,66.41,66.42,66.38,66.38,134983.0,58.3085,58.3172,58.2821,58.2821,134983.0
2021-06-15 13:20:00,66.38,66.41,66.37,66.39,74827.0,58.2821,58.3085,58.2733,58.2909,74827.0
2021-06-15 13:30:00,66.4,66.46,66.37,66.45,501444.0,58.2997,58.3524,58.2733,58.3436,501444.0
2021-06-15 13:40:00,66.45,66.52,66.45,66.52,539966.0,58.3436,58.405,58.3436,58.405,539966.0
2021-06-15 13:50:00,66.52,66.62,66.52,66.61,979799.0,58.405,58.4928,58.405,58.4841,979799.0
2021-06-15 14:00:00,66.61,66.72,66.6,66.71,743046.0,58.4841,58.5806,58.4753,58.5719,743046.0
2021-06-15 14:10:00,66.71,66.72,66.61,66.64,691101.0,58.5719,58.5806,58.4841,58.5104,691101.0
2021-06-15 14:20:00,66.63,66.71,66.63,66.7,518774.0,58.5016,58.5719,58.5016,58.5631,518774.0
2021-06-15 14:30:00,66.7,66.78,66.67,66.77,549321.0,58.5631,58.6333,58.5367,58.6245,549321.0
2021-06-15 14:40:00,66.78,66.81,66.74,66.8,568491.0,58.6333,58.6597,58.5982,58.6509,568491.0
2021-06-15 14:50:00,66.79,66.81,66.7,66.7,840162.0,58.6421,58.6597,58.5631,58.5631,840162.0
2021-06-15 15:00:00,66.7,66.71,66.62,66.62,2779065.0,58.5631,58.5719,58.4928,58.4928,2779065.0
2021-06-15 15:10:00,66.62,66.68,66.61,66.64,327952.0,58.4928,58.5455,58.4841,58.5104,327952.0
2021-06-15 15:20:00,66.64,66.65,66.52,66.52,578471.0,58.5104,58.5192,58.405,58.405,578471.0
2021-06-15 15:30:00,66.52,66.52,66.41,66.49,911304.0,58.405,58.405,58.3085,58.3787,911304.0
2021-06-15 15:40:00,66.49,66.55,66.45,66.55,375329.0,58.3787,58.4314,58.3436,58.4314,375329.0
2021-06-15 15:50:00,66.54,66.54,66.42,66.46,1372990.0,58.4226,58.4226,58.3172,58.3524,1372990.0
2021-06-16 09:30:00,66.64,66.85,66.62,66.82,407711.0,58.5104,58.6948,58.4928,58.6684,407711.0
2021-06-16 09:40:00,66.82,66.86,66.75,66.81,753348.0,58.6684,58.7036,58.607,58.6597,753348.0
2021-06-16 09:50:00,66.82,66.82,66.66,66.67,392186.0,58.6684,58.6684,58.528,58.5367,392186.0
2021-06-16 10:00:00,66.67,66.69,66.55,66.56,141545.0,58.5367,58.5543,58.4314,58.4402,141545.0
2021-06-16 10:10:00,66.56,66.62,66.5,66.61,457611.0,58.4402,58.4928,58.3875,58.4841,457611.0
2021-06-16 10:20:00,66.61,66.7,66.59,66.7,207697.0,58.4841,58.5631,58.4665,58.5631,207697.0
2021-06-16 10:30:00,66.69,66.7,66.62,66.62,199934.0,58.5543,58.5631,58.4928,58.4928,199934.0
2021-06-16 10:40:00,66.63,66.64,66.53,66.55,159046.0,58.5016,58.5104,58.4138,58.4314,159046.0
2021-06-16 10:50:00,66.55,66.63,66.55,66.61,335168.0,58.4314,58.5016,58.4314,58.4841,335168.0
2021-06-16 11:00:00,66.6,66.64,66.57,66.61,323337.0,58.4753,58.5104,58.4489,58.4841,323337.0
2021-06-16 11:10:00,66.61,66.62,66.56,66.6,187725.0,58.4841,58.4928,58.4402,58.4753,187725.0
2021-06-16 11:20:00,66.6,66.61,66.54,66.54,126669.0,58.4753,58.4841,58.4226,58.4226,126669.0
2021-06-16 11:30:00,66.54,66.54,66.43,66.48,1092374.0,58.4226,58.4226,58.326,58.3699,1092374.0
2021-06-16 11:40:00,66.49,66.49,66.38,66.4,1354381.0,58.3787,58.3787,58.2821,58.2997,1354381.0
2021-06-16 11:50:00,66.4,66.43,66.37,66.4,483902.0,58.2997,58.326,58.2733,58.2997,483902.0
2021-06-16 12:00:00,66.39,66.41,66.35,66.39,293738.0,58.2909,58.3085,58.2558,58.2909,293738.0
2021-06-16 12:10:00,66.39,66.53,66.38,66.5,477526.0,58.2909,58.4138,58.2821,58.3875,477526.0
2021-06-16 12:20:00,66.5,66.51,66.43,66.44,389576.0,58.3875,58.3963,58.326,58.3348,389576.0
2021-06-16 12:30:00,66.43,66.45,66.38,66.39,734587.0,58.326,58.3436,58.2821,58.2909,734587.0
2021-06-16 12:40:00,66.4,66.4,66.26,66.27,427430.0,58.2997,58.2997,58.1768,58.1855,427430.0
2021-06-16 12:50:00,66.27,66.28,66.19,66.23,468427.0,58.1855,58.1943,58.1153,58.1504,468427.0
2021-06-16 13:00:00,66.23,66.28,66.19,66.27,338612.0,58.1504,58.1943,58.1153,58.1855,338612.0
2021-06-16 13:10:00,66.26,66.32,66.24,66.24,317384.0,58.1768,58.2294,58.1592,58.1592,317384.0
2021-06-16 13:20:00,66.24,66.3,66.22,66.28,113192.0,58.1592,58.2119,58.1416,58.1943,113192.0
2021-06-16 13:30:00,66.28,66.28,66.22,66.26,130768.0,58.1943,58.1943,58.1416,58.1768,130768.0
2021-06-16 13:40:00,66.26,66.27,66.12,66.12,165543.0,58.1768,58.1855,58.0538,58.0538,165543.0
2021-06-16 13:50:00,66.12,66.14,66.07,66.12,420743.0,58.0538,58.0714,58.0099,58.0538,420743.0
2021-06-16 14:00:00,66.11,66.12,65.64,65.75,1679573.0,58.0451,58.0538,57.6324,57.729,1679573.0
2021-06-16 14:10:00,65.75,65.85,65.72,65.79,741050.0,57.729,57.8168,57.7026,57.7641,741050.0
2021-06-16 14:20:00,65.79,65.84,65.65,65.66,329178.0,57.7641,57.808,57.6412,57.65,329178.0
2021-06-16 14:30:00,65.65,65.65,65.46,65.54,1362584.0,57.6412,57.6412,57.4744,57.5446,1362584.0
2021-06-16 14:40:00,65.54,65.56,65.42,65.46,730753.0,57.5446,57.5622,57.4392,57.4744,730753.0
2021-06-16 14:50:00,65.47,65.62,65.46,65.56,697504.0,57.4831,57.6148,57.4744,57.5622,697504.0
2021-06-16 15:00:00,65.56,65.58,65.48,65.56,580911.0,57.5622,57.5797,57.4919,57.5622,580911.0
2021-06-16 15:10:00,65.57,65.58,65.47,65.55,901577.0,57.5709,57.5797,57.4831,57.5534,901577.0
2021-06-16 15:20:00,65.55,65.61,65.46,65.58,740705.0,57.5534,57.6061,57.4744,57.5797,740705.0
2021-06-16 15:30:00,65.59,65.6,65.47,65.57,584339.0,57.5885,57.5973,57.4831,57.5709,584339.0
2021-06-16 15:40:00,65.56,65.65,65.51,65.58,1187206.0,57.5622,57.6412,57.5183,57.5797,1187206.0
2021-06-16 15:50:00,65.57,65.58,65.44,65.47,1500306.0,57.5709,57.5797,57.4568,57.4831,1500306.0
2021-06-17 09:30:00,65.4,65.55,65.32,65.5,453135.0,57.4217,57.5534,57.3514,57.5095,453135.0
2021-06-17 09:40:00,65.51,65.54,65.21,65.27,790636.0,57.5183,57.5446,57.2548,57.3075,790636.0
2021-06-17 09:50:00,65.28,65.46,65.23,65.41,703281.0,57.3163,57.4744,57.2724,57.4305,703281.0
2021-06-17 10:00:00,65.42,65.52,65.33,65.46,247108.0,57.4392,57.527,57.3602,57.4744,247108.0
2021-06-17 10:10:00,65.46,65.54,65.42,65.54,204148.0,57.4744,57.5446,57.4392,57.5446,204148.0
2021-06-17 10:20:00,65.55,65.63,65.53,65.62,127703.0,57.5534,57.6236,57.5358,57.6148,127703.0
2021-06-17 10:30:00,65.62,65.88,65.61,65.83,290908.0,57.6148,57.8431,57.6061,57.7992,290908.0
2021-06-17 10:40:00,65.84,65.87,65.72,65.82,504162.0,57.808,57.8343,57.7026,57.7904,504162.0
2021-06-17 10:50:00,65.82,65.96,65.8,65.94,500755.0,57.7904,57.9134,57.7729,57.8958,500755.0
2021-06-17 11:00:00,65.94,65.97,65.86,65.92,232345.0,57.8958,57.9221,57.8256,57.8782,232345.0
2021-06-17 11:10:00,65.92,65.98,65.88,65.97,300392.0,57.8782,57.9309,57.8431,57.9221,300392.0
2021-06-17 11:20:00,65.97,66.01,65.91,66.0,178626.0,57.9221,57.9573,57.8695,57.9485,178626.0
2021-06-17 11:30:00,65.99,66.13,65.98,66.06,185280.0,57.9397,58.0626,57.9309,58.0012,185280.0
2021-06-17 11:40:00,66.06,66.12,66.03,66.11,141312.0,58.0012,58.0538,57.9748,58.0451,141312.0
2021-06-17 11:50:00,66.11,66.17,66.05,66.09,153546.0,58.0451,58.0977,57.9924,58.0275,153546.0
2021-06-17 12:00:00,66.09,66.1,66.01,66.07,115933.0,58.0275,58.0363,57.9573,58.0099,115933.0
2021-06-17 12:10:00,66.07,66.12,66.06,66.1,286603.0,58.0099,58.0538,58.0012,58.0363,286603.0
2021-06-17 12:20:00,66.09,66.09,65.95,66.03,430897.0,58.0275,58.0275,57.9046,57.9748,430897.0
2021-06-17 12:30:00,66.03,66.06,65.93,65.94,297988.0,57.9748,58.0012,57.887,57.8958,297988.0
2021-06-17 12:40:00,65.95,66.04,65.94,65.95,180136.0,57.9046,57.9836,57.8958,57.9046,180136.0
2021-06-17 12:50:00,65.94,66.03,65.92,65.96,196746.0,57.8958,57.9748,57.8782,57.9134,196746.0
2021-06-17 13:00:00,65.96,66.13,65.96,66.12,160311.0,57.9134,58.0626,57.9134,58.0538,160311.0
2021-06-17 13:10:00,66.12,66.13,66.08,66.09,179830.0,58.0538,58.0626,58.0187,58.0275,179830.0
2021-06-17 13:20:00,66.09,66.12,66.05,66.11,147134.0,58.0275,58.0538,57.9924,58.0451,147134.0
2021-06-17 13:30:00,66.1,66.11,65.98,65.98,250261.0,58.0363,58.0451,57.9309,57.9309,250261.0
2021-06-17 13:40:00,65.99,65.99,65.84,65.85,201180.0,57.9397,57.9397,57.808,57.8168,201180.0
2021-06-17 13:50:00,65.85,65.9,65.81,65.88,104066.0,57.8168,57.8607,57.7817,57.8431,104066.0
2021-06-17 14:00:00,65.88,65.91,65.81,65.81,115777.0,57.8431,57.8695,57.7817,57.7817,115777.0
2021-06-17 14:10:00,65.81,65.87,65.8,65.85,112830.0,57.7817,57.8343,57.7729,57.8168,112830.0
2021-06-17 14:20:00,65.84,65.86,65.81,65.84,130647.0,57.808,57.8256,57.7817,57.808,130647.0
2021-06-17 14:30:00,65.84,65.87,65.82,65.86,155677.0,57.808,57.8343,57.7904,57.8256,155677.0
2021-06-17 14:40:00,65.86,65.93,65.85,65.86,195215.0,57.8256,57.887,57.8168,57.8256,195215.0
2021-06-17 14:50:00,65.86,65.86,65.77,65.79,136532.0,57.8256,57.8256,57.7465,57.7641,136532.0
2021-06-17 15:00:00,65.8,65.83,65.75,65.76,184831.0,57.7729,57.7992,57.729,57.7378,184831.0
2021-06-17 15:10:00,65.76,65.9,65.76,65.9,125441.0,57.7378,57.8607,57.7378,57.8607,125441.0
2021-06-17 15:20:00,65.9,65.91,65.83,65.85,475848.0,57.8607,57.8695,57.7992,57.8168,475848.0
2021-06-17 15:30:00,65.86,65.92,65.82,65.9,377722.0,57.8256,57.8782,57.7904,57.8607,377722.0
2021-06-17 15:40:00,65.9,65.99,65.89,65.92,812748.0,57.8607,57.9397,57.8519,57.8782,812748.0
2021-06-17 15:50:00,65.92,65.93,65.78,65.8,1511457.0,57.8782,57.887,57.7553,57.7729,1511457.0
2021-06-18 09:30:00,65.43,65.48,65.03,65.21,509650.0,57.448,57.4919,57.0968,57.2548,509650.0
2021-06-18 09:40:00,65.21,65.35,65.05,65.31,428894.0,57.2548,57.3778,57.1144,57.3426,428894.0
2021-06-18 09:50:00,65.31,65.35,65.13,65.31,562311.0,57.3426,57.3778,57.1846,57.3426,562311.0
2021-06-18 10:00:00,65.3,65.33,65.13,65.31,580517.0,57.3339,57.3602,57.1846,57.3426,580517.0
2021-06-18 10:10:00,65.31,65.31,65.14,65.14,228212.0,57.3426,57.3426,57.1934,57.1934,228212.0
2021-06-18 10:20:00,65.15,65.16,65.03,65.06,304419.0,57.2022,57.2109,57.0968,57.1231,304419.0
2021-06-18 10:30:00,65.06,65.06,64.96,65.05,643556.0,57.1231,57.1231,57.0353,57.1144,643556.0
2021-06-18 10:40:00,65.05,65.08,64.84,64.85,371861.0,57.1144,57.1407,56.93,56.9388,371861.0
2021-06-18 10:50:00,64.85,64.98,64.79,64.97,513714.0,56.9388,57.0529,56.8861,57.0441,513714.0
2021-06-18 11:00:00,64.97,64.97,64.81,64.84,174779.0,57.0441,57.0441,56.9036,56.93,174779.0
2021-06-18 11:10:00,64.85,64.9,64.76,64.89,220799.0,56.9388,56.9827,56.8597,56.9739,220799.0
2021-06-18 11:20:00,64.89,64.93,64.85,64.92,212282.0,56.9739,57.009,56.9388,57.0002,212282.0
2021-06-18 11:30:00,64.92,65.03,64.91,64.98,125968.0,57.0002,57.0968,56.9914,57.0529,125968.0
2021-06-18 11:40:00,64.98,65.01,64.95,65.01,110200.0,57.0529,57.0792,57.0266,57.0792,110200.0
2021-06-18 11:50:00,65.01,65.11,65.0,65.11,138536.0,57.0792,57.167,57.0705,57.167,138536.0
2021-06-18 12:00:00,65.12,65.22,65.09,65.22,81817.0,57.1758,57.2636,57.1495,57.2636,81817.0
2021-06-18 12:10:00,65.22,65.24,65.13,65.17,125196.0,57.2636,57.2812,57.1846,57.2197,125196.0
2021-06-18 12:20:00,65.16,65.19,65.12,65.19,67338.0,57.2109,57.2373,57.1758,57.2373,67338.0
2021-06-18 12:30:00,65.19,65.2,65.12,65.13,85938.0,57.2373,57.2461,57.1758,57.1846,85938.0
2021-06-18 12:40:00,65.12,65.14,65.02,65.04,98999.0,57.1758,57.1934,57.088,57.1056,98999.0
2021-06-18 12:50:00,65.04,65.12,65.03,65.12,135786.0,57.1056,57.1758,57.0968,57.1758,135786.0
2021-06-18 13:00:00,65.11,65.12,65.05,65.07,117040.0,57.167,57.1758,57.1144,57.1319,117040.0
2021-06-18 13:10:00,65.07,65.1,65.01,65.03,120247.0,57.1319,57.1583,57.0792,57.0968,120247.0
2021-06-18 13:20:00,65.03,65.06,64.93,64.95,111041.0,57.0968,57.1231,57.009,57.0266,111041.0
2021-06-18 13:30:00,64.95,64.95,64.83,64.83,162220.0,57.0266,57.0266,56.9212,56.9212,162220.0
2021-06-18 13:40:00,64.83,64.84,64.77,64.78,109725.0,56.9212,56.93,56.8685,56.8773,109725.0
2021-06-18 13:50:00,64.78,64.9,64.75,64.89,279111.0,56.8773,56.9827,56.851,56.9739,279111.0
2021-06-18 14:00:00,64.88,64.99,64.85,64.99,203317.0,56.9651,57.0617,56.9388,57.0617,203317.0
2021-06-18 14:10:00,64.99,64.99,64.95,64.98,93971.0,57.0617,57.0617,57.0266,57.0529,93971.0
2021-06-18 14:20:00,64.98,65.04,64.97,65.03,144868.0,57.0529,57.1056,57.0441,57.0968,144868.0
2021-06-18 14:30:00,65.03,65.04,64.93,64.97,106695.0,57.0968,57.1056,57.009,57.0441,106695.0
2021-06-18 14:40:00,64.97,65.0,64.93,64.95,172394.0,57.0441,57.0705,57.009,57.0266,172394.0
2021-06-18 14:50:00,64.95,64.98,64.86,64.91,207072.0,57.0266,57.0529,56.9475,56.9914,207072.0
2021-06-18 15:00:00,64.92,64.96,64.85,64.87,379086.0,57.0002,57.0353,56.9388,56.9563,379086.0
2021-06-18 15:10:00,64.87,64.93,64.86,64.89,445501.0,56.9563,57.009,56.9475,56.9739,445501.0
2021-06-18 15:20:00,64.88,64.96,64.86,64.9,384931.0,56.9651,57.0353,56.9475,56.9827,384931.0
2021-06-18 15:30:00,64.89,64.91,64.77,64.79,655512.0,56.9739,56.9914,56.8685,56.8861,655512.0
2021-06-18 15:40:00,64.78,64.8,64.62,64.62,1028242.0,56.8773,56.8949,56.7368,56.7368,1028242.0
2021-06-18 15:50:00,64.62,64.62,64.0,64.09,5353128.0,56.7368,56.7368,56.1925,56.2715,5353128.0
2021-06-21 09:30:00,63.81,64.12,63.46,63.47,1081246.0,56.4555,56.7297,56.1458,56.1547,1081246.0
2021-06-21 09:40:00,63.47,63.74,63.45,63.56,452541.0,56.1547,56.3935,56.137,56.2343,452541.0
2021-06-21 09:50:00,63.57,63.88,63.51,63.83,295756.0,56.2431,56.5174,56.1901,56.4732,295756.0
2021-06-21 10:00:00,63.83,64.0,63.79,63.94,284663.0,56.4732,56.6236,56.4378,56.5705,284663.0
2021-06-21 10:10:00,63.95,63.95,63.79,63.91,242672.0,56.5793,56.5793,56.4378,56.544,242672.0
2021-06-21 10:20:00,63.9,64.08,63.89,64.08,146373.0,56.5351,56.6944,56.5263,56.6944,146373.0
2021-06-21 10:30:00,64.08,64.15,64.07,64.09,176225.0,56.6944,56.7563,56.6855,56.7032,176225.0
2021-06-21 10:40:00,64.1,64.13,64.03,64.06,159935.0,56.7121,56.7386,56.6501,56.6767,159935.0
2021-06-21 10:50:00,64.06,64.21,64.05,64.13,139783.0,56.6767,56.8094,56.6678,56.7386,139783.0
2021-06-21 11:00:00,64.14,64.22,64.08,64.12,215656.0,56.7474,56.8182,56.6944,56.7297,215656.0
2021-06-21 11:10:00,64.11,64.27,64.09,64.26,126841.0,56.7209,56.8625,56.7032,56.8536,126841.0
2021-06-21 11:20:00,64.25,64.32,64.24,64.3,129184.0,56.8448,56.9067,56.8359,56.889,129184.0
2021-06-21 11:30:00,64.29,64.39,64.27,64.37,168761.0,56.8802,56.9686,56.8625,56.9509,168761.0
2021-06-21 11:40:00,64.37,64.4,64.29,64.4,241051.0,56.9509,56.9775,56.8802,56.9775,241051.0
2021-06-21 11:50:00,64.39,64.47,64.36,64.4,566896.0,56.9686,57.0394,56.9421,56.9775,566896.0
2021-06-21 12:00:00,64.4,64.41,64.35,64.39,114471.0,56.9775,56.9863,56.9332,56.9686,114471.0
2021-06-21 12:10:00,64.39,64.41,64.37,64.39,105912.0,56.9686,56.9863,56.9509,56.9686,105912.0
2021-06-21 12:20:00,64.39,64.49,64.38,64.48,228620.0,56.9686,57.0571,56.9598,57.0483,228620.0
2021-06-21 12:30:00,64.48,64.56,64.48,64.52,123641.0,57.0483,57.119,57.0483,57.0836,123641.0
2021-06-21 12:40:00,64.52,64.55,64.46,64.47,234211.0,57.0836,57.1102,57.0306,57.0394,234211.0
2021-06-21 12:50:00,64.47,64.59,64.46,64.55,209215.0,57.0394,57.1456,57.0306,57.1102,209215.0
2021-06-21 13:00:00,64.56,64.58,64.51,64.53,140518.0,57.119,57.1367,57.0748,57.0925,140518.0
2021-06-21 13:10:00,64.52,64.58,64.44,64.48,149628.0,57.0836,57.1367,57.0129,57.0483,149628.0
2021-06-21 13:20:00,64.47,64.49,64.42,64.45,162620.0,57.0394,57.0571,56.9952,57.0217,162620.0
2021-06-21 13:30:00,64.46,64.51,64.44,64.46,97059.0,57.0306,57.0748,57.0129,57.0306,97059.0
2021-06-21 13:40:00,64.46,64.57,64.45,64.56,186184.0,57.0306,57.1279,57.0217,57.119,186184.0
2021-06-21 13:50:00,64.55,64.56,64.44,64.45,232111.0,57.1102,57.119,57.0129,57.0217,232111.0
2021-06-21 14:00:00,64.46,64.48,64.38,64.44,210516.0,57.0306,57.0483,56.9598,57.0129,210516.0
2021-06-21 14:10:00,64.44,64.45,64.38,64.42,137777.0,57.0129,57.0217,56.9598,56.9952,137777.0
2021-06-21 14:20:00,64.41,64.41,64.33,64.34,173734.0,56.9863,56.9863,56.9155,56.9244,173734.0
2021-06-21 14:30:00,64.33,64.41,64.31,64.4,150242.0,56.9155,56.9863,56.8978,56.9775,150242.0
2021-06-21 14:40:00,64.4,64.46,64.39,64.44,229721.0,56.9775,57.0306,56.9686,57.0129,229721.0
2021-06-21 14:50:00,64.44,64.48,64.42,64.46,172173.0,57.0129,57.0483,56.9952,57.0306,172173.0
2021-06-21 15:00:00,64.45,64.49,64.42,64.48,277728.0,57.0217,57.0571,56.9952,57.0483,277728.0
2021-06-21 15:10:00,64.48,64.54,64.43,64.51,247642.0,57.0483,57.1013,57.004,57.0748,247642.0
2021-06-21 15:20:00,64.5,64.5,64.45,64.48,175980.0,57.066,57.066,57.0217,57.0483,175980.0
2021-06-21 15:30:00,64.48,64.56,64.47,64.53,340752.0,57.0483,57.119,57.0394,57.0925,340752.0
2021-06-21 15:40:00,64.54,64.54,64.35,64.39,527949.0,57.1013,57.1013,56.9332,56.9686,527949.0
2021-06-21 15:50:00,64.39,64.45,64.35,64.44,1209484.0,56.9686,57.0217,56.9332,57.0129,1209484.0
2021-06-22 09:30:00,64.32,64.53,64.3,64.39,319364.0,56.9067,57.0925,56.889,56.9686,319364.0
2021-06-22 09:40:00,64.38,64.45,64.29,64.41,224054.0,56.9598,57.0217,56.8802,56.9863,224054.0
2021-06-22 09:50:00,64.41,64.46,64.32,64.33,275602.0,56.9863,57.0306,56.9067,56.9155,275602.0
2021-06-22 10:00:00,64.33,64.48,64.27,64.44,188010.0,56.9155,57.0483,56.8625,57.0129,188010.0
2021-06-22 10:10:00,64.43,64.47,64.37,64.38,134535.0,57.004,57.0394,56.9509,56.9598,134535.0
2021-06-22 10:20:00,64.38,64.44,64.32,64.42,143448.0,56.9598,57.0129,56.9067,56.9952,143448.0
2021-06-22 10:30:00,64.42,64.51,64.37,64.49,138023.0,56.9952,57.0748,56.9509,57.0571,138023.0
2021-06-22 10:40:00,64.5,64.55,64.43,64.46,108548.0,57.066,57.1102,57.004,57.0306,108548.0
2021-06-22 10:50:00,64.46,64.48,64.39,64.44,292320.0,57.0306,57.0483,56.9686,57.0129,292320.0
2021-06-22 11:00:00,64.45,64.46,64.34,64.42,107919.0,57.0217,57.0306,56.9244,56.9952,107919.0
2021-06-22 11:10:00,64.42,64.62,64.41,64.53,119037.0,56.9952,57.1721,56.9863,57.0925,119037.0
2021-06-22 11:20:00,64.53,64.54,64.41,64.44,143846.0,57.0925,57.1013,56.9863,57.0129,143846.0
2021-06-22 11:30:00,64.45,64.49,64.33,64.34,199666.0,57.0217,57.0571,56.9155,56.9244,199666.0
2021-06-22 11:40:00,64.33,64.4,64.32,64.37,83199.0,56.9155,56.9775,56.9067,56.9509,83199.0
2021-06-22 11:50:00,64.37,64.37,64.25,64.28,56312.0,56.9509,56.9509,56.8448,56.8713,56312.0
2021-06-22 12:00:00,64.28,64.28,64.2,64.22,111699.0,56.8713,56.8713,56.8005,56.8182,111699.0
2021-06-22 12:10:00,64.22,64.26,64.2,64.21,73873.0,56.8182,56.8536,56.8005,56.8094,73873.0
2021-06-22 12:20:00,64.21,64.23,64.19,64.2,59921.0,56.8094,56.8271,56.7917,56.8005,59921.0
2021-06-22 12:30:00,64.2,64.21,64.13,64.16,56968.0,56.8005,56.8094,56.7386,56.7651,56968.0
2021-06-22 12:40:00,64.16,64.17,64.13,64.17,81557.0,56.7651,56.774,56.7386,56.774,81557.0
2021-06-22 12:50:00,64.17,64.18,64.13,64.18,87653.0,56.774,56.7828,56.7386,56.7828,87653.0
2021-06-22 13:00:00,64.18,64.25,64.15,64.22,61171.0,56.7828,56.8448,56.7563,56.8182,61171.0
2021-06-22 13:10:00,64.22,64.37,64.21,64.35,95962.0,56.8182,56.9509,56.8094,56.9332,95962.0
2021-06-22 13:20:00,64.35,64.39,64.33,64.34,307885.0,56.9332,56.9686,56.9155,56.9244,307885.0
2021-06-22 13:30:00,64.33,64.33,64.23,64.24,69603.0,56.9155,56.9155,56.8271,56.8359,69603.0
2021-06-22 13:40:00,64.25,64.3,64.24,64.3,55613.0,56.8448,56.889,56.8359,56.889,55613.0
2021-06-22 13:50:00,64.3,64.34,64.26,64.28,102698.0,56.889,56.9244,56.8536,56.8713,102698.0
2021-06-22 14:00:00,64.28,64.28,64.21,64.23,88273.0,56.8713,56.8713,56.8094,56.8271,88273.0
2021-06-22 14:10:00,64.22,64.22,64.14,64.17,162616.0,56.8182,56.8182,56.7474,56.774,162616.0
2021-06-22 14:20:00,64.17,64.18,64.14,64.16,96984.0,56.774,56.7828,56.7474,56.7651,96984.0
2021-06-22 14:30:00,64.16,64.25,64.15,64.25,115990.0,56.7651,56.8448,56.7563,56.8448,115990.0
2021-06-22 14:40:00,64.26,64.29,64.2,64.21,267967.0,56.8536,56.8802,56.8005,56.8094,267967.0
2021-06-22 14:50:00,64.22,64.26,64.2,64.24,52970.0,56.8182,56.8536,56.8005,56.8359,52970.0
2021-06-22 15:00:00,64.24,64.28,64.22,64.27,86795.0,56.8359,56.8713,56.8182,56.8625,86795.0
2021-06-22 15:10:00,64.27,64.31,64.22,64.24,136314.0,56.8625,56.8978,56.8182,56.8359,136314.0
2021-06-22 15:20:00,64.23,64.35,64.23,64.32,145370.0,56.8271,56.9332,56.8271,56.9067,145370.0
2021-06-22 15:30:00,64.32,64.38,64.3,64.3,150133.0,56.9067,56.9598,56.889,56.889,150133.0
2021-06-22 15:40:00,64.31,64.35,64.15,64.2,694634.0,56.8978,56.9332,56.7563,56.8005,694634.0
2021-06-22 15:50:00,64.19,64.19,64.01,64.02,1233473.0,56.7917,56.7917,56.6324,56.6413,1233473.0
2021-06-23 09:30:00,64.0,64.0,63.61,63.61,565942.0,56.6236,56.6236,56.2785,56.2785,565942.0
2021-06-23 09:40:00,63.62,63.64,63.53,63.63,571022.0,56.2874,56.3051,56.2077,56.2962,571022.0
2021-06-23 09:50:00,63.64,63.65,63.54,63.58,351389.0,56.3051,56.3139,56.2166,56.252,351389.0
2021-06-23 10:00:00,63.57,63.6,63.42,63.47,462673.0,56.2431,56.2697,56.1104,56.1547,462673.0
2021-06-23 10:10:00,63.48,63.48,63.39,63.45,621560.0,56.1635,56.1635,56.0839,56.137,621560.0
2021-06-23 10:20:00,63.45,63.47,63.33,63.34,284346.0,56.137,56.1547,56.0308,56.0396,284346.0
2021-06-23 10:30:00,63.34,63.4,63.25,63.37,474258.0,56.0396,56.0927,55.96,56.0662,474258.0
2021-06-23 10:40:00,63.37,63.54,63.34,63.54,234210.0,56.0662,56.2166,56.0396,56.2166,234210.0
2021-06-23 10:50:00,63.54,63.57,63.47,63.48,344648.0,56.2166,56.2431,56.1547,56.1635,344648.0
2021-06-23 11:00:00,63.47,63.5,63.38,63.41,399162.0,56.1547,56.1812,56.075,56.1016,399162.0
2021-06-23 11:10:00,63.41,63.44,63.31,63.32,254224.0,56.1016,56.1281,56.0131,56.022,254224.0
2021-06-23 11:20:00,63.32,63.33,63.26,63.31,370760.0,56.022,56.0308,55.9689,56.0131,370760.0
2021-06-23 11:30:00,63.31,63.35,63.28,63.32,302806.0,56.0131,56.0485,55.9866,56.022,302806.0
2021-06-23 11:40:00,63.31,63.32,63.22,63.24,263630.0,56.0131,56.022,55.9335,55.9512,263630.0
2021-06-23 11:50:00,63.24,63.25,63.18,63.22,186252.0,55.9512,55.96,55.8981,55.9335,186252.0
2021-06-23 12:00:00,63.21,63.24,63.17,63.2,235158.0,55.9246,55.9512,55.8892,55.9158,235158.0
2021-06-23 12:10:00,63.21,63.29,63.18,63.28,230442.0,55.9246,55.9954,55.8981,55.9866,230442.0
2021-06-23 12:20:00,63.29,63.41,63.28,63.4,127945.0,55.9954,56.1016,55.9866,56.0927,127945.0
2021-06-23 12:30:00,63.4,63.49,63.38,63.47,187053.0,56.0927,56.1724,56.075,56.1547,187053.0
2021-06-23 12:40:00,63.46,63.51,63.45,63.47,149703.0,56.1458,56.1901,56.137,56.1547,149703.0
2021-06-23 12:50:00,63.46,63.46,63.38,63.42,97973.0,56.1458,56.1458,56.075,56.1104,97973.0
2021-06-23 13:00:00,63.42,63.44,63.33,63.42,142191.0,56.1104,56.1281,56.0308,56.1104,142191.0
2021-06-23 13:10:00,63.42,63.47,63.41,63.43,108023.0,56.1104,56.1547,56.1016,56.1193,108023.0
2021-06-23 13:20:00,63.42,63.48,63.41,63.48,231461.0,56.1104,56.1635,56.1016,56.1635,231461.0
2021-06-23 13:30:00,63.47,63.5,63.41,63.46,212094.0,56.1547,56.1812,56.1016,56.1458,212094.0
2021-06-23 13:40:00,63.46,63.52,63.45,63.5,91038.0,56.1458,56.1989,56.137,56.1812,91038.0
2021-06-23 13:50:00,63.51,63.52,63.49,63.5,62200.0,56.1901,56.1989,56.1724,56.1812,62200.0
2021-06-23 14:00:00,63.5,63.51,63.43,63.44,91994.0,56.1812,56.1901,56.1193,56.1281,91994.0
2021-06-23 14:10:00,63.43,63.5,63.42,63.5,136555.0,56.1193,56.1812,56.1104,56.1812,136555.0
2021-06-23 14:20:00,63.51,63.52,63.42,63.43,90702.0,56.1901,56.1989,56.1104,56.1193,90702.0
2021-06-23 14:30:00,63.42,63.43,63.36,63.37,99720.0,56.1104,56.1193,56.0573,56.0662,99720.0
2021-06-23 14:40:00,63.36,63.4,63.35,63.38,189450.0,56.0573,56.0927,56.0485,56.075,189450.0
2021-06-23 14:50:00,63.39,63.47,63.37,63.46,103172.0,56.0839,56.1547,56.0662,56.1458,103172.0
2021-06-23 15:00:00,63.46,63.48,63.44,63.45,87075.0,56.1458,56.1635,56.1281,56.137,87075.0
2021-06-23 15:10:00,63.45,63.55,63.45,63.52,388128.0,56.137,56.2254,56.137,56.1989,388128.0
2021-06-23 15:20:00,63.52,63.61,63.51,63.57,334383.0,56.1989,56.2785,56.1901,56.2431,334383.0
2021-06-23 15:30:00,63.58,63.63,63.53,63.54,229073.0,56.252,56.2962,56.2077,56.2166,229073.0
2021-06-23 15:40:00,63.54,63.58,63.49,63.53,371406.0,56.2166,56.252,56.1724,56.2077,371406.0
2021-06-23 15:50:00,63.53,63.53,63.32,63.34,1396980.0,56.2077,56.2077,56.022,56.0396,1396980.0
2021-06-24 09:30:00,63.44,63.46,63.19,63.31,667015.0,56.1281,56.1458,55.9069,56.0131,667015.0
2021-06-24 09:40:00,63.31,63.42,63.31,63.37,148721.0,56.0131,56.1104,56.0131,56.0662,148721.0
2021-06-24 09:50:00,63.38,63.45,63.31,63.39,235113.0,56.075,56.137,56.0131,56.0839,235113.0
2021-06-24 10:00:00,63.39,63.46,63.36,63.41,280984.0,56.0839,56.1458,56.0573,56.1016,280984.0
2021-06-24 10:10:00,63.4,63.4,63.33,63.36,152870.0,56.0927,56.0927,56.0308,56.0573,152870.0
2021-06-24 10:20:00,63.37,63.43,63.35,63.42,73805.0,56.0662,56.1193,56.0485,56.1104,73805.0
2021-06-24 10:30:00,63.43,63.46,63.36,63.38,125537.0,56.1193,56.1458,56.0573,56.075,125537.0
2021-06-24 10:40:00,63.38,63.45,63.35,63.35,171729.0,56.075,56.137,56.0485,56.0485,171729.0
2021-06-24 10:50:00,63.36,63.37,63.19,63.21,210917.0,56.0573,56.0662,55.9069,55.9246,210917.0
2021-06-24 11:00:00,63.21,63.29,63.18,63.26,149196.0,55.9246,55.9954,55.8981,55.9689,149196.0
2021-06-24 11:10:00,63.26,63.33,63.2,63.2,158217.0,55.9689,56.0308,55.9158,55.9158,158217.0
2021-06-24 11:20:00,63.2,63.21,63.07,63.11,114043.0,55.9158,55.9246,55.8008,55.8362,114043.0
2021-06-24 11:30:00,63.1,63.19,63.08,63.16,218424.0,55.8273,55.9069,55.8096,55.8804,218424.0
2021-06-24 11:40:00,63.16,63.17,63.08,63.14,131898.0,55.8804,55.8892,55.8096,55.8627,131898.0
2021-06-24 11:50:00,63.13,63.13,63.03,63.05,92328.0,55.8539,55.8539,55.7654,55.7831,92328.0
2021-06-24 12:00:00,63.06,63.1,63.05,63.07,84784.0,55.7919,55.8273,55.7831,55.8008,84784.0
2021-06-24 12:10:00,63.06,63.07,63.02,63.04,335208.0,55.7919,55.8008,55.7565,55.7742,335208.0
2021-06-24 12:20:00,63.05,63.14,63.05,63.1,108236.0,55.7831,55.8627,55.7831,55.8273,108236.0
2021-06-24 12:30:00,63.11,63.21,63.09,63.17,55100.0,55.8362,55.9246,55.8185,55.8892,55100.0
2021-06-24 12:40:00,63.16,63.18,63.11,63.15,312298.0,55.8804,55.8981,55.8362,55.8715,312298.0
2021-06-24 12:50:00,63.15,63.19,63.13,63.19,64702.0,55.8715,55.9069,55.8539,55.9069,64702.0
2021-06-24 13:00:00,63.19,63.22,63.16,63.21,121072.0,55.9069,55.9335,55.8804,55.9246,121072.0
2021-06-24 13:10:00,63.21,63.26,63.2,63.26,91247.0,55.9246,55.9689,55.9158,55.9689,91247.0
2021-06-24 13:20:00,63.25,63.25,63.19,63.21,84112.0,55.96,55.96,55.9069,55.9246,84112.0
2021-06-24 13:30:00,63.21,63.22,63.15,63.18,66609.0,55.9246,55.9335,55.8715,55.8981,66609.0
2021-06-24 13:40:00,63.18,63.23,63.17,63.23,99467.0,55.8981,55.9423,55.8892,55.9423,99467.0
2021-06-24 13:50:00,63.22,63.26,63.21,63.23,100234.0,55.9335,55.9689,55.9246,55.9423,100234.0
2021-06-24 14:00:00,63.23,63.29,63.2,63.27,116165.0,55.9423,55.9954,55.9158,55.9777,116165.0
2021-06-24 14:10:00,63.27,63.3,63.25,63.28,76028.0,55.9777,56.0043,55.96,55.9866,76028.0
2021-06-24 14:20:00,63.29,63.35,63.26,63.28,119063.0,55.9954,56.0485,55.9689,55.9866,119063.0
2021-06-24 14:30:00,63.28,63.34,63.28,63.34,64929.0,55.9866,56.0396,55.9866,56.0396,64929.0
2021-06-24 14:40:00,63.33,63.33,63.28,63.28,49216.0,56.0308,56.0308,55.9866,55.9866,49216.0
2021-06-24 14:50:00,63.29,63.32,63.28,63.32,54930.0,55.9954,56.022,55.9866,56.022,54930.0
2021-06-24 15:00:00,63.32,63.35,63.31,63.32,166511.0,56.022,56.0485,56.0131,56.022,166511.0
2021-06-24 15:10:00,63.32,63.37,63.3,63.34,174992.0,56.022,56.0662,56.0043,56.0396,174992.0
2021-06-24 15:20:00,63.34,63.38,63.33,63.35,161659.0,56.0396,56.075,56.0308,56.0485,161659.0
2021-06-24 15:30:00,63.35,63.4,63.3,63.31,341407.0,56.0485,56.0927,56.0043,56.0131,341407.0
2021-06-24 15:40:00,63.31,63.4,63.31,63.38,422777.0,56.0131,56.0927,56.0131,56.075,422777.0
2021-06-24 15:50:00,63.38,63.39,63.25,63.29,752787.0,56.075,56.0839,55.96,55.9954,752787.0
2021-06-25 09:30:00,63.33,63.4,63.28,63.34,211039.0,56.0308,56.0927,55.9866,56.0396,211039.0
2021-06-25 09:40:00,63.35,63.35,63.25,63.29,269598.0,56.0485,56.0485,55.96,55.9954,269598.0
2021-06-25 09:50:00,63.29,63.48,63.28,63.46,302780.0,55.9954,56.1635,55.9866,56.1458,302780.0
2021-06-25 10:00:00,63.47,63.51,63.41,63.5,285866.0,56.1547,56.1901,56.1016,56.1812,285866.0
2021-06-25 10:10:00,63.49,63.51,63.38,63.39,148902.0,56.1724,56.1901,56.075,56.0839,148902.0
2021-06-25 10:20:00,63.39,63.46,63.39,63.43,141831.0,56.0839,56.1458,56.0839,56.1193,141831.0
2021-06-25 10:30:00,63.43,63.5,63.41,63.49,173534.0,56.1193,56.1812,56.1016,56.1724,173534.0
2021-06-25 10:40:00,63.49,63.5,63.43,63.44,131942.0,56.1724,56.1812,56.1193,56.1281,131942.0
2021-06-25 10:50:00,63.44,63.47,63.38,63.46,127247.0,56.1281,56.1547,56.075,56.1458,127247.0
2021-06-25 11:00:00,63.46,63.48,63.41,63.46,101750.0,56.1458,56.1635,56.1016,56.1458,101750.0
2021-06-25 11:10:00,63.45,63.45,63.4,63.44,168881.0,56.137,56.137,56.0927,56.1281,168881.0
2021-06-25 11:20:00,63.43,63.47,63.43,63.45,152476.0,56.1193,56.1547,56.1193,56.137,152476.0
2021-06-25 11:30:00,63.45,63.51,63.44,63.48,92170.0,56.137,56.1901,56.1281,56.1635,92170.0
2021-06-25 11:40:00,63.48,63.55,63.47,63.55,145431.0,56.1635,56.2254,56.1547,56.2254,145431.0
2021-06-25 11:50:00,63.55,63.6,63.54,63.6,131516.0,56.2254,56.2697,56.2166,56.2697,131516.0
2021-06-25 12:00:00,63.6,63.6,63.51,63.51,129087.0,56.2697,56.2697,56.1901,56.1901,129087.0
2021-06-25 12:10:00,63.51,63.61,63.51,63.61,91112.0,56.1901,56.2785,56.1901,56.2785,91112.0
2021-06-25 12:20:00,63.61,63.68,63.61,63.68,130626.0,56.2785,56.3405,56.2785,56.3405,130626.0
2021-06-25 12:30:00,63.68,63.69,63.63,63.66,152182.0,56.3405,56.3493,56.2962,56.3228,152182.0
2021-06-25 12:40:00,63.65,63.68,63.62,63.67,140592.0,56.3139,56.3405,56.2874,56.3316,140592.0
2021-06-25 12:50:00,63.67,63.72,63.66,63.72,157872.0,56.3316,56.3759,56.3228,56.3759,157872.0
2021-06-25 13:00:00,63.72,63.75,63.71,63.74,120437.0,56.3759,56.4024,56.367,56.3935,120437.0
2021-06-25 13:10:00,63.74,63.75,63.66,63.68,129015.0,56.3935,56.4024,56.3228,56.3405,129015.0
2021-06-25 13:20:00,63.68,63.71,63.65,63.71,148995.0,56.3405,56.367,56.3139,56.367,148995.0
2021-06-25 13:30:00,63.71,63.75,63.69,63.74,141883.0,56.367,56.4024,56.3493,56.3935,141883.0
2021-06-25 13:40:00,63.74,63.8,63.74,63.76,325064.0,56.3935,56.4466,56.3935,56.4112,325064.0
2021-06-25 13:50:00,63.77,63.77,63.73,63.73,140618.0,56.4201,56.4201,56.3847,56.3847,140618.0
2021-06-25 14:00:00,63.73,63.76,63.71,63.74,162094.0,56.3847,56.4112,56.367,56.3935,162094.0
2021-06-25 14:10:00,63.73,63.75,63.7,63.74,128893.0,56.3847,56.4024,56.3582,56.3935,128893.0
2021-06-25 14:20:00,63.74,63.77,63.73,63.77,124628.0,56.3935,56.4201,56.3847,56.4201,124628.0
2021-06-25 14:30:00,63.77,63.77,63.72,63.73,138834.0,56.4201,56.4201,56.3759,56.3847,138834.0
2021-06-25 14:40:00,63.73,63.76,63.71,63.75,182131.0,56.3847,56.4112,56.367,56.4024,182131.0
2021-06-25 14:50:00,63.75,63.81,63.74,63.81,492896.0,56.4024,56.4555,56.3935,56.4555,492896.0
2021-06-25 15:00:00,63.81,63.92,63.8,63.87,360671.0,56.4555,56.5528,56.4466,56.5086,360671.0
2021-06-25 15:10:00,63.86,63.9,63.83,63.88,165464.0,56.4997,56.5351,56.4732,56.5174,165464.0
2021-06-25 15:20:00,63.87,63.88,63.82,63.88,171882.0,56.5086,56.5174,56.4643,56.5174,171882.0
2021-06-25 15:30:00,63.87,63.91,63.85,63.89,244216.0,56.5086,56.544,56.4909,56.5263,244216.0
2021-06-25 15:40:00,63.89,63.98,63.89,63.98,444170.0,56.5263,56.6059,56.5263,56.6059,444170.0
2021-06-25 15:50:00,63.98,64.03,63.86,63.99,1233390.0,56.6059,56.6501,56.4997,56.6147,1233390.0
2021-06-28 09:30:00,64.24,64.45,64.15,64.21,460977.0,56.8359,57.0217,56.7563,56.8094,460977.0
2021-06-28 09:40:00,64.21,64.37,64.2,64.26,277649.0,56.8094,56.9509,56.8005,56.8536,277649.0
2021-06-28 09:50:00,64.26,64.48,64.25,64.44,220306.0,56.8536,57.0483,56.8448,57.0129,220306.0
2021-06-28 10:00:00,64.44,64.52,64.42,64.51,282863.0,57.0129,57.0836,56.9952,57.0748,282863.0
2021-06-28 10:10:00,64.51,64.57,64.49,64.52,265469.0,57.0748,57.1279,57.0571,57.0836,265469.0
2021-06-28 10:20:00,64.53,64.62,64.47,64.61,278578.0,57.0925,57.1721,57.0394,57.1633,278578.0
2021-06-28 10:30:00,64.61,64.65,64.58,64.64,455223.0,57.1633,57.1987,57.1367,57.1898,455223.0
2021-06-28 10:40:00,64.63,64.71,64.62,64.7,321823.0,57.181,57.2517,57.1721,57.2429,321823.0
2021-06-28 10:50:00,64.7,64.71,64.59,64.59,166623.0,57.2429,57.2517,57.1456,57.1456,166623.0
2021-06-28 11:00:00,64.6,64.69,64.56,64.63,196356.0,57.1544,57.2341,57.119,57.181,196356.0
2021-06-28 11:10:00,64.62,64.63,64.54,64.58,171775.0,57.1721,57.181,57.1013,57.1367,171775.0
2021-06-28 11:20:00,64.59,64.59,64.47,64.5,127338.0,57.1456,57.1456,57.0394,57.066,127338.0
2021-06-28 11:30:00,64.5,64.57,64.49,64.56,131020.0,57.066,57.1279,57.0571,57.119,131020.0
2021-06-28 11:40:00,64.56,64.65,64.51,64.64,162779.0,57.119,57.1987,57.0748,57.1898,162779.0
2021-06-28 11:50:00,64.64,64.68,64.63,64.65,151278.0,57.1898,57.2252,57.181,57.1987,151278.0
2021-06-28 12:00:00,64.66,64.67,64.6,64.62,96707.0,57.2075,57.2164,57.1544,57.1721,96707.0
2021-06-28 12:10:00,64.62,64.65,64.57,64.61,141459.0,57.1721,57.1987,57.1279,57.1633,141459.0
2021-06-28 12:20:00,64.61,64.62,64.51,64.51,95644.0,57.1633,57.1721,57.0748,57.0748,95644.0
2021-06-28 12:30:00,64.52,64.53,64.43,64.43,96535.0,57.0836,57.0925,57.004,57.004,96535.0
2021-06-28 12:40:00,64.44,64.44,64.36,64.43,87393.0,57.0129,57.0129,56.9421,57.004,87393.0
2021-06-28 12:50:00,64.43,64.44,64.39,64.42,44042.0,57.004,57.0129,56.9686,56.9952,44042.0
2021-06-28 13:00:00,64.41,64.48,64.41,64.46,75894.0,56.9863,57.0483,56.9863,57.0306,75894.0
2021-06-28 13:10:00,64.47,64.48,64.39,64.41,110100.0,57.0394,57.0483,56.9686,56.9863,110100.0
2021-06-28 13:20:00,64.41,64.44,64.37,64.41,54836.0,56.9863,57.0129,56.9509,56.9863,54836.0
2021-06-28 13:30:00,64.42,64.44,64.4,64.44,98725.0,56.9952,57.0129,56.9775,57.0129,98725.0
2021-06-28 13:40:00,64.43,64.48,64.42,64.47,92141.0,57.004,57.0483,56.9952,57.0394,92141.0
2021-06-28 13:50:00,64.47,64.5,64.45,64.49,107497.0,57.0394,57.066,57.0217,57.0571,107497.0
2021-06-28 14:00:00,64.49,64.54,64.46,64.47,52635.0,57.0571,57.1013,57.0306,57.0394,52635.0
2021-06-28 14:10:00,64.47,64.49,64.45,64.45,35218.0,57.0394,57.0571,57.0217,57.0217,35218.0
2021-06-28 14:20:00,64.45,64.45,64.35,64.37,70801.0,57.0217,57.0217,56.9332,56.9509,70801.0
2021-06-28 14:30:00,64.37,64.37,64.31,64.31,53122.0,56.9509,56.9509,56.8978,56.8978,53122.0
2021-06-28 14:40:00,64.32,64.35,64.28,64.33,105670.0,56.9067,56.9332,56.8713,56.9155,105670.0
2021-06-28 14:50:00,64.32,64.33,64.23,64.23,84288.0,56.9067,56.9155,56.8271,56.8271,84288.0
2021-06-28 15:00:00,64.23,64.25,64.18,64.22,228540.0,56.8271,56.8448,56.7828,56.8182,228540.0
2021-06-28 15:10:00,64.22,64.28,64.18,64.25,168894.0,56.8182,56.8713,56.7828,56.8448,168894.0
2021-06-28 15:20:00,64.26,64.31,64.25,64.28,212652.0,56.8536,56.8978,56.8448,56.8713,212652.0
2021-06-28 15:30:00,64.28,64.32,64.23,64.27,257571.0,56.8713,56.9067,56.8271,56.8625,257571.0
2021-06-28 15:40:00,64.27,64.35,64.26,64.32,479465.0,56.8625,56.9332,56.8536,56.9067,479465.0
2021-06-28 15:50:00,64.33,64.41,64.31,64.39,1158652.0,56.9155,56.9863,56.8978,56.9686,1158652.0
2021-06-29 09:30:00,64.16,64.35,64.08,64.31,399262.0,56.7651,56.9332,56.6944,56.8978,399262.0
2021-06-29 09:40:00,64.31,64.45,64.27,64.45,389881.0,56.8978,57.0217,56.8625,57.0217,389881.0
2021-06-29 09:50:00,64.45,64.53,64.41,64.42,136481.0,57.0217,57.0925,56.9863,56.9952,136481.0
2021-06-29 10:00:00,64.42,64.48,64.33,64.45,271704.0,56.9952,57.0483,56.9155,57.0217,271704.0
2021-06-29 10:10:00,64.45,64.57,64.45,64.5,98345.0,57.0217,57.1279,57.0217,57.066,98345.0
2021-06-29 10:20:00,64.5,64.53,64.34,64.34,107320.0,57.066,57.0925,56.9244,56.9244,107320.0
2021-06-29 10:30:00,64.34,64.35,64.26,64.28,131220.0,56.9244,56.9332,56.8536,56.8713,131220.0
2021-06-29 10:40:00,64.28,64.28,64.07,64.08,134204.0,56.8713,56.8713,56.6855,56.6944,134204.0
2021-06-29 10:50:00,64.08,64.27,64.06,64.15,660965.0,56.6944,56.8625,56.6767,56.7563,660965.0
2021-06-29 11:00:00,64.14,64.17,64.04,64.08,107283.0,56.7474,56.774,56.659,56.6944,107283.0
2021-06-29 11:10:00,64.08,64.11,64.03,64.07,502831.0,56.6944,56.7209,56.6501,56.6855,502831.0
2021-06-29 11:20:00,64.07,64.07,63.98,64.02,128089.0,56.6855,56.6855,56.6059,56.6413,128089.0
2021-06-29 11:30:00,64.02,64.04,63.96,64.02,336543.0,56.6413,56.659,56.5882,56.6413,336543.0
2021-06-29 11:40:00,64.02,64.02,63.88,63.89,116069.0,56.6413,56.6413,56.5174,56.5263,116069.0
2021-06-29 11:50:00,63.88,63.95,63.85,63.86,124854.0,56.5174,56.5793,56.4909,56.4997,124854.0
2021-06-29 12:00:00,63.86,63.88,63.81,63.85,113820.0,56.4997,56.5174,56.4555,56.4909,113820.0
2021-06-29 12:10:00,63.85,63.86,63.72,63.76,221869.0,56.4909,56.4997,56.3759,56.4112,221869.0
2021-06-29 12:20:00,63.75,63.79,63.72,63.78,252323.0,56.4024,56.4378,56.3759,56.4289,252323.0
2021-06-29 12:30:00,63.78,63.83,63.75,63.77,167557.0,56.4289,56.4732,56.4024,56.4201,167557.0
2021-06-29 12:40:00,63.77,63.81,63.74,63.76,93436.0,56.4201,56.4555,56.3935,56.4112,93436.0
2021-06-29 12:50:00,63.76,63.83,63.73,63.82,178811.0,56.4112,56.4732,56.3847,56.4643,178811.0
2021-06-29 13:00:00,63.82,63.84,63.76,63.76,142168.0,56.4643,56.482,56.4112,56.4112,142168.0
2021-06-29 13:10:00,63.76,63.78,63.74,63.75,67363.0,56.4112,56.4289,56.3935,56.4024,67363.0
2021-06-29 13:20:00,63.74,63.74,63.67,63.68,74828.0,56.3935,56.3935,56.3316,56.3405,74828.0
2021-06-29 13:30:00,63.67,63.69,63.6,63.61,62659.0,56.3316,56.3493,56.2697,56.2785,62659.0
2021-06-29 13:40:00,63.62,63.63,63.52,63.57,160157.0,56.2874,56.2962,56.1989,56.2431,160157.0
2021-06-29 13:50:00,63.57,63.6,63.53,63.54,113215.0,56.2431,56.2697,56.2077,56.2166,113215.0
2021-06-29 14:00:00,63.54,63.7,63.53,63.68,288185.0,56.2166,56.3582,56.2077,56.3405,288185.0
2021-06-29 14:10:00,63.68,63.7,63.53,63.54,312429.0,56.3405,56.3582,56.2077,56.2166,312429.0
2021-06-29 14:20:00,63.55,63.61,63.53,63.58,136936.0,56.2254,56.2785,56.2077,56.252,136936.0
2021-06-29 14:30:00,63.59,63.59,63.42,63.43,143782.0,56.2608,56.2608,56.1104,56.1193,143782.0
2021-06-29 14:40:00,63.42,63.49,63.4,63.46,131596.0,56.1104,56.1724,56.0927,56.1458,131596.0
2021-06-29 14:50:00,63.46,63.5,63.42,63.47,146096.0,56.1458,56.1812,56.1104,56.1547,146096.0
2021-06-29 15:00:00,63.47,63.47,63.39,63.4,260405.0,56.1547,56.1547,56.0839,56.0927,260405.0
2021-06-29 15:10:00,63.4,63.42,63.34,63.41,356306.0,56.0927,56.1104,56.0396,56.1016,356306.0
2021-06-29 15:20:00,63.41,63.43,63.34,63.38,284144.0,56.1016,56.1193,56.0396,56.075,284144.0
2021-06-29 15:30:00,63.37,63.37,63.16,63.22,612771.0,56.0662,56.0662,55.8804,55.9335,612771.0
2021-06-29 15:40:00,63.23,63.36,63.21,63.34,1446766.0,55.9423,56.0573,55.9246,56.0396,1446766.0
2021-06-29 15:50:00,63.34,63.4,63.3,63.34,1788358.0,56.0396,56.0927,56.0043,56.0396,1788358.0
2021-06-30 09:30:00,63.3,63.54,63.28,63.41,384564.0,56.0043,56.2166,55.9866,56.1016,384564.0
2021-06-30 09:40:00,63.41,63.42,63.22,63.25,238944.0,56.1016,56.1104,55.9335,55.96,238944.0
2021-06-30 09:50:00,63.25,63.29,63.17,63.21,253935.0,55.96,55.9954,55.8892,55.9246,253935.0
2021-06-30 10:00:00,63.22,63.25,63.14,63.24,292944.0,55.9335,55.96,55.8627,55.9512,292944.0
2021-06-30 10:10:00,63.24,63.25,63.05,63.07,226403.0,55.9512,55.96,55.7831,55.8008,226403.0
2021-06-30 10:20:00,63.08,63.13,63.01,63.13,283499.0,55.8096,55.8539,55.7477,55.8539,283499.0
2021-06-30 10:30:00,63.13,63.29,63.12,63.24,163274.0,55.8539,55.9954,55.845,55.9512,163274.0
2021-06-30 10:40:00,63.24,63.26,63.19,63.23,89725.0,55.9512,55.9689,55.9069,55.9423,89725.0
2021-06-30 10:50:00,63.23,63.23,63.14,63.21,176656.0,55.9423,55.9423,55.8627,55.9246,176656.0
2021-06-30 11:00:00,63.21,63.27,63.19,63.22,271431.0,55.9246,55.9777,55.9069,55.9335,271431.0
2021-06-30 11:10:00,63.21,63.22,63.13,63.21,86537.0,55.9246,55.9335,55.8539,55.9246,86537.0
2021-06-30 11:20:00,63.21,63.3,63.2,63.3,119421.0,55.9246,56.0043,55.9158,56.0043,119421.0
2021-06-30 11:30:00,63.3,63.34,63.28,63.32,205671.0,56.0043,56.0396,55.9866,56.022,205671.0
2021-06-30 11:40:00,63.32,63.43,63.28,63.43,139029.0,56.022,56.1193,55.9866,56.1193,139029.0
2021-06-30 11:50:00,63.42,63.42,63.27,63.28,473931.0,56.1104,56.1104,55.9777,55.9866,473931.0
2021-06-30 12:00:00,63.28,63.3,63.24,63.25,128476.0,55.9866,56.0043,55.9512,55.96,128476.0
2021-06-30 12:10:00,63.24,63.25,63.21,63.23,100158.0,55.9512,55.96,55.9246,55.9423,100158.0
2021-06-30 12:20:00,63.22,63.24,63.19,63.21,201753.0,55.9335,55.9512,55.9069,55.9246,201753.0
2021-06-30 12:30:00,63.21,63.29,63.2,63.27,50001.0,55.9246,55.9954,55.9158,55.9777,50001.0
2021-06-30 12:40:00,63.26,63.27,63.21,63.25,70717.0,55.9689,55.9777,55.9246,55.96,70717.0
2021-06-30 12:50:00,63.24,63.28,63.22,63.24,64575.0,55.9512,55.9866,55.9335,55.9512,64575.0
2021-06-30 13:00:00,63.24,63.24,63.17,63.18,94069.0,55.9512,55.9512,55.8892,55.8981,94069.0
2021-06-30 13:10:00,63.18,63.18,63.08,63.09,152241.0,55.8981,55.8981,55.8096,55.8185,152241.0
2021-06-30 13:20:00,63.09,63.11,63.05,63.08,130451.0,55.8185,55.8362,55.7831,55.8096,130451.0
2021-06-30 13:30:00,63.07,63.09,63.05,63.07,88655.0,55.8008,55.8185,55.7831,55.8008,88655.0
2021-06-30 13:40:00,63.07,63.08,63.03,63.04,102576.0,55.8008,55.8096,55.7654,55.7742,102576.0
2021-06-30 13:50:00,63.03,63.11,63.02,63.1,77064.0,55.7654,55.8362,55.7565,55.8273,77064.0
2021-06-30 14:00:00,63.1,63.1,63.06,63.08,75587.0,55.8273,55.8273,55.7919,55.8096,75587.0
2021-06-30 14:10:00,63.08,63.12,63.02,63.03,102131.0,55.8096,55.845,55.7565,55.7654,102131.0
2021-06-30 14:20:00,63.03,63.04,62.99,63.02,297542.0,55.7654,55.7742,55.73,55.7565,297542.0
2021-06-30 14:30:00,63.01,63.09,63.0,63.09,251763.0,55.7477,55.8185,55.7388,55.8185,251763.0
2021-06-30 14:40:00,63.08,63.14,63.08,63.12,140950.0,55.8096,55.8627,55.8096,55.845,140950.0
2021-06-30 14:50:00,63.12,63.13,63.06,63.08,116424.0,55.845,55.8539,55.7919,55.8096,116424.0
2021-06-30 15:00:00,63.07,63.1,63.01,63.05,102317.0,55.8008,55.8273,55.7477,55.7831,102317.0
2021-06-30 15:10:00,63.05,63.07,62.99,63.06,249392.0,55.7831,55.8008,55.73,55.7919,249392.0
2021-06-30 15:20:00,63.06,63.07,63.0,63.04,361768.0,55.7919,55.8008,55.7388,55.7742,361768.0
2021-06-30 15:30:00,63.04,63.23,63.02,63.23,672660.0,55.7742,55.9423,55.7565,55.9423,672660.0
2021-06-30 15:40:00,63.23,63.3,63.16,63.29,404492.0,55.9423,56.0043,55.8804,55.9954,404492.0
2021-06-30 15:50:00,63.29,63.35,63.21,63.22,1471270.0,55.9954,56.0485,55.9246,55.9335,1471270.0
2021-07-01 09:30:00,63.35,63.39,63.1,63.21,393414.0,56.0485,56.0839,55.8273,55.9246,393414.0
2021-07-01 09:40:00,63.22,63.39,63.22,63.31,404785.0,55.9335,56.0839,55.9335,56.0131,404785.0
2021-07-01 09:50:00,63.31,63.47,63.29,63.38,176134.0,56.0131,56.1547,55.9954,56.075,176134.0
2021-07-01 10:00:00,63.39,63.48,63.34,63.43,187515.0,56.0839,56.1635,56.0396,56.1193,187515.0
2021-07-01 10:10:00,63.43,63.48,63.4,63.47,404640.0,56.1193,56.1635,56.0927,56.1547,404640.0
2021-07-01 10:20:00,63.47,63.49,63.38,63.45,201102.0,56.1547,56.1724,56.075,56.137,201102.0
2021-07-01 10:30:00,63.44,63.54,63.43,63.53,395509.0,56.1281,56.2166,56.1193,56.2077,395509.0
2021-07-01 10:40:00,63.53,63.58,63.52,63.57,150726.0,56.2077,56.252,56.1989,56.2431,150726.0
2021-07-01 10:50:00,63.56,63.61,63.53,63.6,187985.0,56.2343,56.2785,56.2077,56.2697,187985.0
2021-07-01 11:00:00,63.6,63.66,63.55,63.61,241968.0,56.2697,56.3228,56.2254,56.2785,241968.0
2021-07-01 11:10:00,63.6,63.77,63.6,63.75,256707.0,56.2697,56.4201,56.2697,56.4024,256707.0
2021-07-01 11:20:00,63.74,63.82,63.74,63.82,212753.0,56.3935,56.4643,56.3935,56.4643,212753.0
2021-07-01 11:30:00,63.81,63.87,63.78,63.87,353711.0,56.4555,56.5086,56.4289,56.5086,353711.0
2021-07-01 11:40:00,63.87,63.92,63.84,63.87,136317.0,56.5086,56.5528,56.482,56.5086,136317.0
2021-07-01 11:50:00,63.88,63.98,63.87,63.98,184771.0,56.5174,56.6059,56.5086,56.6059,184771.0
2021-07-01 12:00:00,63.98,64.03,63.96,64.0,176053.0,56.6059,56.6501,56.5882,56.6236,176053.0
2021-07-01 12:10:00,64.01,64.01,63.92,63.97,199912.0,56.6324,56.6324,56.5528,56.597,199912.0
2021-07-01 12:20:00,63.98,63.99,63.9,63.92,196871.0,56.6059,56.6147,56.5351,56.5528,196871.0
2021-07-01 12:30:00,63.92,63.99,63.91,63.95,93152.0,56.5528,56.6147,56.544,56.5793,93152.0
2021-07-01 12:40:00,63.95,64.02,63.94,64.02,75705.0,56.5793,56.6413,56.5705,56.6413,75705.0
2021-07-01 12:50:00,64.03,64.08,64.01,64.03,92241.0,56.6501,56.6944,56.6324,56.6501,92241.0
2021-07-01 13:00:00,64.03,64.04,63.98,63.99,66687.0,56.6501,56.659,56.6059,56.6147,66687.0
2021-07-01 13:10:00,63.99,64.07,63.99,64.06,95942.0,56.6147,56.6855,56.6147,56.6767,95942.0
2021-07-01 13:20:00,64.06,64.07,64.01,64.05,111632.0,56.6767,56.6855,56.6324,56.6678,111632.0
2021-07-01 13:30:00,64.05,64.08,64.01,64.07,112509.0,56.6678,56.6944,56.6324,56.6855,112509.0
2021-07-01 13:40:00,64.07,64.08,64.03,64.03,124667.0,56.6855,56.6944,56.6501,56.6501,124667.0
2021-07-01 13:50:00,64.03,64.06,63.99,64.0,105789.0,56.6501,56.6767,56.6147,56.6236,105789.0
2021-07-01 14:00:00,64.01,64.01,63.91,63.93,252864.0,56.6324,56.6324,56.544,56.5616,252864.0
2021-07-01 14:10:00,63.93,63.99,63.92,63.99,96431.0,56.5616,56.6147,56.5528,56.6147,96431.0
2021-07-01 14:20:00,64.0,64.03,63.96,64.03,315906.0,56.6236,56.6501,56.5882,56.6501,315906.0
2021-07-01 14:30:00,64.03,64.06,63.99,64.06,168578.0,56.6501,56.6767,56.6147,56.6767,168578.0
2021-07-01 14:40:00,64.05,64.07,64.03,64.05,326263.0,56.6678,56.6855,56.6501,56.6678,326263.0
2021-07-01 14:50:00,64.05,64.06,64.02,64.04,211972.0,56.6678,56.6767,56.6413,56.659,211972.0
2021-07-01 15:00:00,64.03,64.09,64.02,64.09,362274.0,56.6501,56.7032,56.6413,56.7032,362274.0
2021-07-01 15:10:00,64.09,64.14,64.05,64.05,552720.0,56.7032,56.7474,56.6678,56.6678,552720.0
2021-07-01 15:20:00,64.06,64.11,64.02,64.05,573703.0,56.6767,56.7209,56.6413,56.6678,573703.0
2021-07-01 15:30:00,64.05,64.08,63.97,63.98,440726.0,56.6678,56.6944,56.597,56.6059,440726.0
2021-07-01 15:40:00,63.98,64.01,63.86,63.9,729818.0,56.6059,56.6324,56.4997,56.5351,729818.0
2021-07-01 15:50:00,63.91,63.96,63.85,63.93,1318887.0,56.544,56.5882,56.4909,56.5616,1318887.0
2021-07-02 09:30:00,64.04,64.09,63.7,63.8,657688.0,56.659,56.7032,56.3582,56.4466,657688.0
2021-07-02 09:40:00,63.8,63.88,63.76,63.85,674948.0,56.4466,56.5174,56.4112,56.4909,674948.0
2021-07-02 09:50:00,63.84,63.84,63.72,63.72,327846.0,56.482,56.482,56.3759,56.3759,327846.0
2021-07-02 10:00:00,63.72,63.84,63.7,63.77,200829.0,56.3759,56.482,56.3582,56.4201,200829.0
2021-07-02 10:10:00,63.77,63.79,63.72,63.75,112712.0,56.4201,56.4378,56.3759,56.4024,112712.0
2021-07-02 10:20:00,63.75,63.76,63.69,63.72,457102.0,56.4024,56.4112,56.3493,56.3759,457102.0
2021-07-02 10:30:00,63.72,63.83,63.71,63.83,243615.0,56.3759,56.4732,56.367,56.4732,243615.0
2021-07-02 10:40:00,63.83,63.86,63.8,63.84,60788.0,56.4732,56.4997,56.4466,56.482,60788.0
2021-07-02 10:50:00,63.83,63.91,63.83,63.86,131352.0,56.4732,56.544,56.4732,56.4997,131352.0
2021-07-02 11:00:00,63.87,63.92,63.83,63.85,80057.0,56.5086,56.5528,56.4732,56.4909,80057.0
2021-07-02 11:10:00,63.85,63.9,63.82,63.83,92535.0,56.4909,56.5351,56.4643,56.4732,92535.0
2021-07-02 11:20:00,63.83,63.94,63.81,63.94,49830.0,56.4732,56.5705,56.4555,56.5705,49830.0
2021-07-02 11:30:00,63.93,63.93,63.85,63.87,118265.0,56.5616,56.5616,56.4909,56.5086,118265.0
2021-07-02 11:40:00,63.86,63.9,63.85,63.89,50390.0,56.4997,56.5351,56.4909,56.5263,50390.0
2021-07-02 11:50:00,63.9,63.96,63.88,63.95,59992.0,56.5351,56.5882,56.5174,56.5793,59992.0
2021-07-02 12:00:00,63.95,64.01,63.94,64.01,65687.0,56.5793,56.6324,56.5705,56.6324,65687.0
2021-07-02 12:10:00,64.01,64.03,63.95,63.97,90435.0,56.6324,56.6501,56.5793,56.597,90435.0
2021-07-02 12:20:00,63.96,63.98,63.94,63.96,68905.0,56.5882,56.6059,56.5705,56.5882,68905.0
2021-07-02 12:30:00,63.96,63.96,63.92,63.94,64826.0,56.5882,56.5882,56.5528,56.5705,64826.0
2021-07-02 12:40:00,63.94,64.03,63.94,64.03,71040.0,56.5705,56.6501,56.5705,56.6501,71040.0
2021-07-02 12:50:00,64.03,64.08,64.01,64.03,156572.0,56.6501,56.6944,56.6324,56.6501,156572.0
2021-07-02 13:00:00,64.03,64.08,64.0,64.01,55896.0,56.6501,56.6944,56.6236,56.6324,55896.0
2021-07-02 13:10:00,64.0,64.01,63.95,63.96,59720.0,56.6236,56.6324,56.5793,56.5882,59720.0
2021-07-02 13:20:00,63.96,63.98,63.93,63.94,89635.0,56.5882,56.6059,56.5616,56.5705,89635.0
2021-07-02 13:30:00,63.94,63.98,63.94,63.97,30037.0,56.5705,56.6059,56.5705,56.597,30037.0
2021-07-02 13:40:00,63.97,64.0,63.95,63.98,34907.0,56.597,56.6236,56.5793,56.6059,34907.0
2021-07-02 13:50:00,63.97,63.98,63.94,63.95,117771.0,56.597,56.6059,56.5705,56.5793,117771.0
2021-07-02 14:00:00,63.95,63.95,63.92,63.93,41567.0,56.5793,56.5793,56.5528,56.5616,41567.0
2021-07-02 14:10:00,63.94,63.94,63.89,63.91,89360.0,56.5705,56.5705,56.5263,56.544,89360.0
2021-07-02 14:20:00,63.9,63.91,63.87,63.91,71984.0,56.5351,56.544,56.5086,56.544,71984.0
2021-07-02 14:30:00,63.9,63.95,63.89,63.94,61892.0,56.5351,56.5793,56.5263,56.5705,61892.0
2021-07-02 14:40:00,63.94,63.96,63.92,63.93,93742.0,56.5705,56.5882,56.5528,56.5616,93742.0
2021-07-02 14:50:00,63.93,63.95,63.89,63.92,53673.0,56.5616,56.5793,56.5263,56.5528,53673.0
2021-07-02 15:00:00,63.92,64.03,63.9,64.02,350896.0,56.5528,56.6501,56.5351,56.6413,350896.0
2021-07-02 15:10:00,64.02,64.02,63.9,63.9,251408.0,56.6413,56.6413,56.5351,56.5351,251408.0
2021-07-02 15:20:00,63.9,63.9,63.85,63.88,139502.0,56.5351,56.5351,56.4909,56.5174,139502.0
2021-07-02 15:30:00,63.88,63.93,63.84,63.92,276127.0,56.5174,56.5616,56.482,56.5528,276127.0
2021-07-02 15:40:00,63.92,63.97,63.88,63.97,350670.0,56.5528,56.597,56.5174,56.597,350670.0
2021-07-02 15:50:00,63.97,64.06,63.96,64.02,1086009.0,56.597,56.6767,56.5882,56.6413,1086009.0
2021-07-06 09:30:00,64.01,64.09,63.84,63.86,339443.0,56.6324,56.7032,56.482,56.4997,339443.0
2021-07-06 09:40:00,63.87,63.88,63.74,63.76,595937.0,56.5086,56.5174,56.3935,56.4112,595937.0
2021-07-06 09:50:00,63.76,63.77,63.68,63.72,169958.0,56.4112,56.4201,56.3405,56.3759,169958.0
2021-07-06 10:00:00,63.72,63.81,63.68,63.76,341828.0,56.3759,56.4555,56.3405,56.4112,341828.0
2021-07-06 10:10:00,63.75,63.75,63.66,63.72,87690.0,56.4024,56.4024,56.3228,56.3759,87690.0
2021-07-06 10:20:00,63.72,63.72,63.55,63.64,172440.0,56.3759,56.3759,56.2254,56.3051,172440.0
2021-07-06 10:30:00,63.64,63.69,63.51,63.69,170533.0,56.3051,56.3493,56.1901,56.3493,170533.0
2021-07-06 10:40:00,63.69,63.7,63.57,63.59,169647.0,56.3493,56.3582,56.2431,56.2608,169647.0
2021-07-06 10:50:00,63.59,63.63,63.5,63.5,93329.0,56.2608,56.2962,56.1812,56.1812,93329.0
2021-07-06 11:00:00,63.51,63.54,63.44,63.52,202087.0,56.1901,56.2166,56.1281,56.1989,202087.0
2021-07-06 11:10:00,63.51,63.53,63.35,63.35,126123.0,56.1901,56.2077,56.0485,56.0485,126123.0
2021-07-06 11:20:00,63.35,63.39,63.28,63.39,217548.0,56.0485,56.0839,55.9866,56.0839,217548.0
2021-07-06 11:30:00,63.39,63.55,63.38,63.47,222999.0,56.0839,56.2254,56.075,56.1547,222999.0
2021-07-06 11:40:00,63.47,63.57,63.47,63.55,82822.0,56.1547,56.2431,56.1547,56.2254,82822.0
2021-07-06 11:50:00,63.55,63.65,63.55,63.63,451657.0,56.2254,56.3139,56.2254,56.2962,451657.0
2021-07-06 12:00:00,63.62,63.67,63.6,63.62,84492.0,56.2874,56.3316,56.2697,56.2874,84492.0
2021-07-06 12:10:00,63.63,63.82,63.62,63.82,107989.0,56.2962,56.4643,56.2874,56.4643,107989.0
2021-07-06 12:20:00,63.82,63.86,63.77,63.81,88728.0,56.4643,56.4997,56.4201,56.4555,88728.0
2021-07-06 12:30:00,63.8,63.83,63.73,63.8,132205.0,56.4466,56.4732,56.3847,56.4466,132205.0
2021-07-06 12:40:00,63.8,63.83,63.68,63.74,480690.0,56.4466,56.4732,56.3405,56.3935,480690.0
2021-07-06 12:50:00,63.74,63.8,63.73,63.8,60256.0,56.3935,56.4466,56.3847,56.4466,60256.0
2021-07-06 13:00:00,63.79,63.86,63.78,63.86,207724.0,56.4378,56.4997,56.4289,56.4997,207724.0
2021-07-06 13:10:00,63.87,63.89,63.84,63.84,186582.0,56.5086,56.5263,56.482,56.482,186582.0
2021-07-06 13:20:00,63.85,63.88,63.77,63.78,126946.0,56.4909,56.5174,56.4201,56.4289,126946.0
2021-07-06 13:30:00,63.78,63.79,63.73,63.77,68371.0,56.4289,56.4378,56.3847,56.4201,68371.0
2021-07-06 13:40:00,63.77,63.83,63.75,63.83,87426.0,56.4201,56.4732,56.4024,56.4732,87426.0
2021-07-06 13:50:00,63.82,63.84,63.8,63.8,64934.0,56.4643,56.482,56.4466,56.4466,64934.0
2021-07-06 14:00:00,63.81,63.94,63.8,63.94,97855.0,56.4555,56.5705,56.4466,56.5705,97855.0
2021-07-06 14:10:00,63.93,63.94,63.87,63.89,50161.0,56.5616,56.5705,56.5086,56.5263,50161.0
2021-07-06 14:20:00,63.89,63.97,63.89,63.96,95929.0,56.5263,56.597,56.5263,56.5882,95929.0
2021-07-06 14:30:00,63.96,64.04,63.96,64.02,197183.0,56.5882,56.659,56.5882,56.6413,197183.0
2021-07-06 14:40:00,64.02,64.03,63.99,64.0,75903.0,56.6413,56.6501,56.6147,56.6236,75903.0
2021-07-06 14:50:00,64.0,64.02,63.96,63.97,79162.0,56.6236,56.6413,56.5882,56.597,79162.0
2021-07-06 15:00:00,63.98,64.05,63.97,64.04,85818.0,56.6059,56.6678,56.597,56.659,85818.0
2021-07-06 15:10:00,64.04,64.13,64.01,64.02,514529.0,56.659,56.7386,56.6324,56.6413,514529.0
2021-07-06 15:20:00,64.02,64.08,64.0,64.05,138165.0,56.6413,56.6944,56.6236,56.6678,138165.0
2021-07-06 15:30:00,64.06,64.16,64.05,64.16,255081.0,56.6767,56.7651,56.6678,56.7651,255081.0
2021-07-06 15:40:00,64.16,64.27,64.13,64.27,477729.0,56.7651,56.8625,56.7386,56.8625,477729.0
2021-07-06 15:50:00,64.27,64.33,64.21,64.29,1129462.0,56.8625,56.9155,56.8094,56.8802,1129462.0
2021-07-07 09:30:00,64.29,64.32,63.96,64.21,601558.0,56.8802,56.9067,56.5882,56.8094,601558.0
2021-07-07 09:40:00,64.2,64.35,64.14,64.3,322072.0,56.8005,56.9332,56.7474,56.889,322072.0
2021-07-07 09:50:00,64.31,64.38,64.18,64.24,255530.0,56.8978,56.9598,56.7828,56.8359,255530.0
2021-07-07 10:00:00,64.24,64.41,64.24,64.4,151728.0,56.8359,56.9863,56.8359,56.9775,151728.0
2021-07-07 10:10:00,64.41,64.49,64.37,64.46,150127.0,56.9863,57.0571,56.9509,57.0306,150127.0
2021-07-07 10:20:00,64.45,64.47,64.38,64.46,160343.0,57.0217,57.0394,56.9598,57.0306,160343.0
2021-07-07 10:30:00,64.46,64.52,64.38,64.49,507517.0,57.0306,57.0836,56.9598,57.0571,507517.0
2021-07-07 10:40:00,64.5,64.66,64.47,64.64,437006.0,57.066,57.2075,57.0394,57.1898,437006.0
2021-07-07 10:50:00,64.63,64.65,64.54,64.56,488222.0,57.181,57.1987,57.1013,57.119,488222.0
2021-07-07 11:00:00,64.56,64.57,64.37,64.41,387369.0,57.119,57.1279,56.9509,56.9863,387369.0
2021-07-07 11:10:00,64.42,64.52,64.41,64.46,300259.0,56.9952,57.0836,56.9863,57.0306,300259.0
2021-07-07 11:20:00,64.46,64.57,64.45,64.54,279818.0,57.0306,57.1279,57.0217,57.1013,279818.0
2021-07-07 11:30:00,64.53,64.64,64.52,64.63,318545.0,57.0925,57.1898,57.0836,57.181,318545.0
2021-07-07 11:40:00,64.64,64.67,64.6,64.63,438809.0,57.1898,57.2164,57.1544,57.181,438809.0
2021-07-07 11:50:00,64.63,64.66,64.48,64.52,319903.0,57.181,57.2075,57.0483,57.0836,319903.0
2021-07-07 12:00:00,64.53,64.57,64.49,64.56,138641.0,57.0925,57.1279,57.0571,57.119,138641.0
2021-07-07 12:10:00,64.56,64.6,64.52,64.59,61041.0,57.119,57.1544,57.0836,57.1456,61041.0
2021-07-07 12:20:00,64.59,64.63,64.55,64.59,123409.0,57.1456,57.181,57.1102,57.1456,123409.0
2021-07-07 12:30:00,64.58,64.64,64.57,64.57,182629.0,57.1367,57.1898,57.1279,57.1279,182629.0
2021-07-07 12:40:00,64.56,64.58,64.52,64.58,216604.0,57.119,57.1367,57.0836,57.1367,216604.0
2021-07-07 12:50:00,64.58,64.62,64.57,64.59,178287.0,57.1367,57.1721,57.1279,57.1456,178287.0
2021-07-07 13:00:00,64.59,64.6,64.54,64.59,116674.0,57.1456,57.1544,57.1013,57.1456,116674.0
2021-07-07 13:10:00,64.59,64.59,64.48,64.48,200336.0,57.1456,57.1456,57.0483,57.0483,200336.0
2021-07-07 13:20:00,64.48,64.48,64.41,64.43,286605.0,57.0483,57.0483,56.9863,57.004,286605.0
2021-07-07 13:30:00,64.43,64.5,64.43,64.5,110640.0,57.004,57.066,57.004,57.066,110640.0
2021-07-07 13:40:00,64.5,64.63,64.49,64.61,286370.0,57.066,57.181,57.0571,57.1633,286370.0
2021-07-07 13:50:00,64.61,64.66,64.55,64.58,294569.0,57.1633,57.2075,57.1102,57.1367,294569.0
2021-07-07 14:00:00,64.58,64.62,64.53,64.58,203970.0,57.1367,57.1721,57.0925,57.1367,203970.0
2021-07-07 14:10:00,64.59,64.61,64.55,64.58,111408.0,57.1456,57.1633,57.1102,57.1367,111408.0
2021-07-07 14:20:00,64.59,64.59,64.48,64.49,148409.0,57.1456,57.1456,57.0483,57.0571,148409.0
2021-07-07 14:30:00,64.49,64.54,64.47,64.48,121914.0,57.0571,57.1013,57.0394,57.0483,121914.0
2021-07-07 14:40:00,64.48,64.51,64.46,64.48,94027.0,57.0483,57.0748,57.0306,57.0483,94027.0
2021-07-07 14:50:00,64.5,64.52,64.47,64.51,170522.0,57.066,57.0836,57.0394,57.0748,170522.0
2021-07-07 15:00:00,64.51,64.54,64.48,64.53,178264.0,57.0748,57.1013,57.0483,57.0925,178264.0
2021-07-07 15:10:00,64.53,64.55,64.47,64.5,157958.0,57.0925,57.1102,57.0394,57.066,157958.0
2021-07-07 15:20:00,64.5,64.58,64.5,64.57,219712.0,57.066,57.1367,57.066,57.1279,219712.0
2021-07-07 15:30:00,64.57,64.65,64.54,64.57,408085.0,57.1279,57.1987,57.1013,57.1279,408085.0
2021-07-07 15:40:00,64.57,64.65,64.56,64.62,409856.0,57.1279,57.1987,57.119,57.1721,409856.0
2021-07-07 15:50:00,64.62,64.72,64.61,64.7,1256304.0,57.1721,57.2606,57.1633,57.2429,1256304.0
2021-07-08 09:30:00,64.35,64.5,64.25,64.49,611342.0,56.9332,57.066,56.8448,57.0571,611342.0
2021-07-08 09:40:00,64.49,64.68,64.44,64.67,996101.0,57.0571,57.2252,57.0129,57.2164,996101.0
2021-07-08 09:50:00,64.68,64.91,64.65,64.9,715212.0,57.2252,57.4287,57.1987,57.4198,715212.0
2021-07-08 10:00:00,64.9,64.9,64.69,64.71,636601.0,57.4198,57.4198,57.2341,57.2517,636601.0
2021-07-08 10:10:00,64.71,64.76,64.5,64.52,420723.0,57.2517,57.296,57.066,57.0836,420723.0
2021-07-08 10:20:00,64.52,64.66,64.47,64.66,255805.0,57.0836,57.2075,57.0394,57.2075,255805.0
2021-07-08 10:30:00,64.66,64.73,64.61,64.69,379598.0,57.2075,57.2694,57.1633,57.2341,379598.0
2021-07-08 10:40:00,64.69,64.79,64.61,64.75,236141.0,57.2341,57.3225,57.1633,57.2871,236141.0
2021-07-08 10:50:00,64.75,64.83,64.73,64.83,233256.0,57.2871,57.3579,57.2694,57.3579,233256.0
2021-07-08 11:00:00,64.82,64.85,64.7,64.75,221727.0,57.3491,57.3756,57.2429,57.2871,221727.0
2021-07-08 11:10:00,64.76,64.79,64.64,64.72,270462.0,57.296,57.3225,57.1898,57.2606,270462.0
2021-07-08 11:20:00,64.73,64.75,64.62,64.65,153870.0,57.2694,57.2871,57.1721,57.1987,153870.0
2021-07-08 11:30:00,64.64,64.65,64.59,64.61,207117.0,57.1898,57.1987,57.1456,57.1633,207117.0
2021-07-08 11:40:00,64.61,64.69,64.61,64.67,54774.0,57.1633,57.2341,57.1633,57.2164,54774.0
2021-07-08 11:50:00,64.67,64.71,64.58,64.61,139511.0,57.2164,57.2517,57.1367,57.1633,139511.0
2021-07-08 12:00:00,64.6,64.64,64.52,64.53,141193.0,57.1544,57.1898,57.0836,57.0925,141193.0
2021-07-08 12:10:00,64.53,64.59,64.47,64.56,175124.0,57.0925,57.1456,57.0394,57.119,175124.0
2021-07-08 12:20:00,64.56,64.62,64.55,64.56,205664.0,57.119,57.1721,57.1102,57.119,205664.0
2021-07-08 12:30:00,64.56,64.62,64.53,64.55,73513.0,57.119,57.1721,57.0925,57.1102,73513.0
2021-07-08 12:40:00,64.55,64.6,64.55,64.6,46953.0,57.1102,57.1544,57.1102,57.1544,46953.0
2021-07-08 12:50:00,64.59,64.64,64.58,64.62,47683.0,57.1456,57.1898,57.1367,57.1721,47683.0
2021-07-08 13:00:00,64.62,64.62,64.51,64.54,43698.0,57.1721,57.1721,57.0748,57.1013,43698.0
2021-07-08 13:10:00,64.54,64.58,64.49,64.58,79947.0,57.1013,57.1367,57.0571,57.1367,79947.0
2021-07-08 13:20:00,64.58,64.58,64.49,64.55,49081.0,57.1367,57.1367,57.0571,57.1102,49081.0
2021-07-08 13:30:00,64.55,64.55,64.45,64.47,144042.0,57.1102,57.1102,57.0217,57.0394,144042.0
2021-07-08 13:40:00,64.47,64.51,64.45,64.46,62820.0,57.0394,57.0748,57.0217,57.0306,62820.0
2021-07-08 13:50:00,64.46,64.51,64.43,64.47,98804.0,57.0306,57.0748,57.004,57.0394,98804.0
2021-07-08 14:00:00,64.46,64.51,64.44,64.47,134926.0,57.0306,57.0748,57.0129,57.0394,134926.0
2021-07-08 14:10:00,64.48,64.56,64.46,64.54,154615.0,57.0483,57.119,57.0306,57.1013,154615.0
2021-07-08 14:20:00,64.54,64.58,64.52,64.58,109441.0,57.1013,57.1367,57.0836,57.1367,109441.0
2021-07-08 14:30:00,64.58,64.61,64.51,64.51,175138.0,57.1367,57.1633,57.0748,57.0748,175138.0
2021-07-08 14:40:00,64.52,64.54,64.47,64.52,145424.0,57.0836,57.1013,57.0394,57.0836,145424.0
2021-07-08 14:50:00,64.53,64.61,64.52,64.58,145763.0,57.0925,57.1633,57.0836,57.1367,145763.0
2021-07-08 15:00:00,64.58,64.62,64.52,64.53,268220.0,57.1367,57.1721,57.0836,57.0925,268220.0
2021-07-08 15:10:00,64.53,64.54,64.42,64.46,229821.0,57.0925,57.1013,56.9952,57.0306,229821.0
2021-07-08 15:20:00,64.48,64.54,64.45,64.5,116312.0,57.0483,57.1013,57.0217,57.066,116312.0
2021-07-08 15:30:00,64.5,64.53,64.45,64.45,129696.0,57.066,57.0925,57.0217,57.0217,129696.0
2021-07-08 15:40:00,64.44,64.46,64.37,64.38,318141.0,57.0129,57.0306,56.9509,56.9598,318141.0
2021-07-08 15:50:00,64.37,64.55,64.32,64.53,866242.0,56.9509,57.1102,56.9067,57.0925,866242.0
2021-07-09 09:30:00,64.61,64.78,64.49,64.72,450969.0,57.1633,57.3137,57.0571,57.2606,450969.0
2021-07-09 09:40:00,64.72,64.75,64.52,64.57,303179.0,57.2606,57.2871,57.0836,57.1279,303179.0
2021-07-09 09:50:00,64.57,64.66,64.53,64.59,243497.0,57.1279,57.2075,57.0925,57.1456,243497.0
2021-07-09 10:00:00,64.58,64.67,64.58,64.62,258639.0,57.1367,57.2164,57.1367,57.1721,258639.0
2021-07-09 10:10:00,64.62,64.63,64.57,64.62,273371.0,57.1721,57.181,57.1279,57.1721,273371.0
2021-07-09 10:20:00,64.62,64.63,64.5,64.52,460830.0,57.1721,57.181,57.066,57.0836,460830.0
2021-07-09 10:30:00,64.52,64.54,64.3,64.3,175386.0,57.0836,57.1013,56.889,56.889,175386.0
2021-07-09 10:40:00,64.31,64.33,64.22,64.28,346630.0,56.8978,56.9155,56.8182,56.8713,346630.0
2021-07-09 10:50:00,64.28,64.34,64.14,64.14,277342.0,56.8713,56.9244,56.7474,56.7474,277342.0
2021-07-09 11:00:00,64.14,64.15,64.09,64.13,125423.0,56.7474,56.7563,56.7032,56.7386,125423.0
2021-07-09 11:10:00,64.12,64.17,64.07,64.15,311290.0,56.7297,56.774,56.6855,56.7563,311290.0
2021-07-09 11:20:00,64.16,64.24,64.12,64.22,167416.0,56.7651,56.8359,56.7297,56.8182,167416.0
2021-07-09 11:30:00,64.22,64.32,64.22,64.27,215188.0,56.8182,56.9067,56.8182,56.8625,215188.0
2021-07-09 11:40:00,64.28,64.36,64.27,64.29,140225.0,56.8713,56.9421,56.8625,56.8802,140225.0
2021-07-09 11:50:00,64.3,64.38,64.29,64.34,127222.0,56.889,56.9598,56.8802,56.9244,127222.0
2021-07-09 12:00:00,64.35,64.41,64.35,64.37,141858.0,56.9332,56.9863,56.9332,56.9509,141858.0
2021-07-09 12:10:00,64.38,64.39,64.33,64.34,46789.0,56.9598,56.9686,56.9155,56.9244,46789.0
2021-07-09 12:20:00,64.34,64.34,64.22,64.22,100407.0,56.9244,56.9244,56.8182,56.8182,100407.0
2021-07-09 12:30:00,64.23,64.26,64.2,64.26,97682.0,56.8271,56.8536,56.8005,56.8536,97682.0
2021-07-09 12:40:00,64.26,64.3,64.23,64.24,223424.0,56.8536,56.889,56.8271,56.8359,223424.0
2021-07-09 12:50:00,64.24,64.27,64.2,64.21,52364.0,56.8359,56.8625,56.8005,56.8094,52364.0
2021-07-09 13:00:00,64.22,64.34,64.22,64.33,96681.0,56.8182,56.9244,56.8182,56.9155,96681.0
2021-07-09 13:10:00,64.32,64.36,64.26,64.26,117037.0,56.9067,56.9421,56.8536,56.8536,117037.0
2021-07-09 13:20:00,64.26,64.3,64.25,64.29,65930.0,56.8536,56.889,56.8448,56.8802,65930.0
2021-07-09 13:30:00,64.29,64.33,64.27,64.29,113704.0,56.8802,56.9155,56.8625,56.8802,113704.0
2021-07-09 13:40:00,64.28,64.3,64.25,64.28,138418.0,56.8713,56.889,56.8448,56.8713,138418.0
2021-07-09 13:50:00,64.29,64.38,64.29,64.36,50894.0,56.8802,56.9598,56.8802,56.9421,50894.0
2021-07-09 14:00:00,64.36,64.43,64.35,64.41,242677.0,56.9421,57.004,56.9332,56.9863,242677.0
2021-07-09 14:10:00,64.42,64.43,64.37,64.41,191912.0,56.9952,57.004,56.9509,56.9863,191912.0
2021-07-09 14:20:00,64.41,64.45,64.38,64.41,211380.0,56.9863,57.0217,56.9598,56.9863,211380.0
2021-07-09 14:30:00,64.42,64.49,64.41,64.49,109938.0,56.9952,57.0571,56.9863,57.0571,109938.0
2021-07-09 14:40:00,64.48,64.53,64.46,64.53,93030.0,57.0483,57.0925,57.0306,57.0925,93030.0
2021-07-09 14:50:00,64.52,64.56,64.5,64.55,454182.0,57.0836,57.119,57.066,57.1102,454182.0
2021-07-09 15:00:00,64.55,64.63,64.54,64.62,276993.0,57.1102,57.181,57.1013,57.1721,276993.0
2021-07-09 15:10:00,64.62,64.64,64.59,64.59,621468.0,57.1721,57.1898,57.1456,57.1456,621468.0
2021-07-09 15:20:00,64.59,64.59,64.47,64.55,334706.0,57.1456,57.1456,57.0394,57.1102,334706.0
2021-07-09 15:30:00,64.55,64.6,64.47,64.52,250836.0,57.1102,57.1544,57.0394,57.0836,250836.0
2021-07-09 15:40:00,64.52,64.6,64.47,64.58,438856.0,57.0836,57.1544,57.0394,57.1367,438856.0
2021-07-09 15:50:00,64.59,64.65,64.56,64.61,1672169.0,57.1456,57.1987,57.119,57.1633,1672169.0
2021-07-12 09:30:00,64.53,64.62,64.25,64.34,640095.0,57.0925,57.1721,56.8448,56.9244,640095.0
2021-07-12 09:40:00,64.34,64.51,64.33,64.36,621959.0,56.9244,57.0748,56.9155,56.9421,621959.0
2021-07-12 09:50:00,64.36,64.39,64.26,64.33,207418.0,56.9421,56.9686,56.8536,56.9155,207418.0
2021-07-12 10:00:00,64.33,64.34,64.21,64.31,342852.0,56.9155,56.9244,56.8094,56.8978,342852.0
2021-07-12 10:10:00,64.31,64.45,64.31,64.45,329955.0,56.8978,57.0217,56.8978,57.0217,329955.0
2021-07-12 10:20:00,64.46,64.61,64.46,64.56,247841.0,57.0306,57.1633,57.0306,57.119,247841.0
2021-07-12 10:30:00,64.56,64.62,64.52,64.58,240972.0,57.119,57.1721,57.0836,57.1367,240972.0
2021-07-12 10:40:00,64.59,64.66,64.51,64.64,523909.0,57.1456,57.2075,57.0748,57.1898,523909.0
2021-07-12 10:50:00,64.63,64.63,64.52,64.53,97276.0,57.181,57.181,57.0836,57.0925,97276.0
2021-07-12 11:00:00,64.53,64.58,64.47,64.58,203524.0,57.0925,57.1367,57.0394,57.1367,203524.0
2021-07-12 11:10:00,64.58,64.64,64.55,64.64,52819.0,57.1367,57.1898,57.1102,57.1898,52819.0
2021-07-12 11:20:00,64.63,64.66,64.6,64.66,109500.0,57.181,57.2075,57.1544,57.2075,109500.0
2021-07-12 11:30:00,64.66,64.67,64.53,64.55,178184.0,57.2075,57.2164,57.0925,57.1102,178184.0
2021-07-12 11:40:00,64.55,64.57,64.5,64.5,64308.0,57.1102,57.1279,57.066,57.066,64308.0
2021-07-12 11:50:00,64.5,64.56,64.49,64.56,101425.0,57.066,57.119,57.0571,57.119,101425.0
2021-07-12 12:00:00,64.56,64.66,64.54,64.63,93729.0,57.119,57.2075,57.1013,57.181,93729.0
2021-07-12 12:10:00,64.63,64.7,64.61,64.67,115380.0,57.181,57.2429,57.1633,57.2164,115380.0
2021-07-12 12:20:00,64.67,64.69,64.62,64.64,147502.0,57.2164,57.2341,57.1721,57.1898,147502.0
2021-07-12 12:30:00,64.65,64.68,64.64,64.67,174623.0,57.1987,57.2252,57.1898,57.2164,174623.0
2021-07-12 12:40:00,64.67,64.74,64.67,64.73,90227.0,57.2164,57.2783,57.2164,57.2694,90227.0
2021-07-12 12:50:00,64.73,64.74,64.69,64.74,167894.0,57.2694,57.2783,57.2341,57.2783,167894.0
2021-07-12 13:00:00,64.74,64.81,64.72,64.81,117605.0,57.2783,57.3402,57.2606,57.3402,117605.0
2021-07-12 13:10:00,64.81,64.83,64.76,64.78,116901.0,57.3402,57.3579,57.296,57.3137,116901.0
2021-07-12 13:20:00,64.78,64.85,64.77,64.84,102422.0,57.3137,57.3756,57.3048,57.3668,102422.0
2021-07-12 13:30:00,64.84,64.87,64.79,64.8,63481.0,57.3668,57.3933,57.3225,57.3314,63481.0
2021-07-12 13:40:00,64.8,64.81,64.73,64.75,110050.0,57.3314,57.3402,57.2694,57.2871,110050.0
2021-07-12 13:50:00,64.74,64.78,64.73,64.76,74097.0,57.2783,57.3137,57.2694,57.296,74097.0
2021-07-12 14:00:00,64.75,64.78,64.7,64.74,84610.0,57.2871,57.3137,57.2429,57.2783,84610.0
2021-07-12 14:10:00,64.74,64.76,64.67,64.67,106341.0,57.2783,57.296,57.2164,57.2164,106341.0
2021-07-12 14:20:00,64.67,64.69,64.61,64.67,123738.0,57.2164,57.2341,57.1633,57.2164,123738.0
2021-07-12 14:30:00,64.68,64.73,64.66,64.71,83833.0,57.2252,57.2694,57.2075,57.2517,83833.0
2021-07-12 14:40:00,64.71,64.74,64.67,64.67,47563.0,57.2517,57.2783,57.2164,57.2164,47563.0
2021-07-12 14:50:00,64.68,64.73,64.65,64.66,101174.0,57.2252,57.2694,57.1987,57.2075,101174.0
2021-07-12 15:00:00,64.65,64.67,64.6,64.67,88573.0,57.1987,57.2164,57.1544,57.2164,88573.0
2021-07-12 15:10:00,64.67,64.67,64.63,64.67,95445.0,57.2164,57.2164,57.181,57.2164,95445.0
2021-07-12 15:20:00,64.67,64.71,64.66,64.71,190138.0,57.2164,57.2517,57.2075,57.2517,190138.0
2021-07-12 15:30:00,64.71,64.74,64.64,64.64,422872.0,57.2517,57.2783,57.1898,57.1898,422872.0
2021-07-12 15:40:00,64.64,64.75,64.63,64.71,353721.0,57.1898,57.2871,57.181,57.2517,353721.0
2021-07-12 15:50:00,64.71,64.84,64.65,64.82,1244753.0,57.2517,57.3668,57.1987,57.3491,1244753.0
2021-07-13 09:30:00,64.7,64.81,64.57,64.58,379729.0,57.2429,57.3402,57.1279,57.1367,379729.0
2021-07-13 09:40:00,64.59,64.77,64.56,64.59,370377.0,57.1456,57.3048,57.119,57.1456,370377.0
2021-07-13 09:50:00,64.59,64.76,64.58,64.71,135747.0,57.1456,57.296,57.1367,57.2517,135747.0
2021-07-13 10:00:00,64.7,64.76,64.65,64.74,250505.0,57.2429,57.296,57.1987,57.2783,250505.0
2021-07-13 10:10:00,64.74,64.91,64.74,64.86,256352.0,57.2783,57.4287,57.2783,57.3845,256352.0
2021-07-13 10:20:00,64.86,64.9,64.81,64.83,134920.0,57.3845,57.4198,57.3402,57.3579,134920.0
2021-07-13 10:30:00,64.83,64.88,64.77,64.86,119584.0,57.3579,57.4022,57.3048,57.3845,119584.0
2021-07-13 10:40:00,64.85,64.86,64.77,64.81,100914.0,57.3756,57.3845,57.3048,57.3402,100914.0
2021-07-13 10:50:00,64.81,64.81,64.68,64.77,91425.0,57.3402,57.3402,57.2252,57.3048,91425.0
2021-07-13 11:00:00,64.77,64.8,64.72,64.78,74536.0,57.3048,57.3314,57.2606,57.3137,74536.0
2021-07-13 11:10:00,64.77,64.8,64.75,64.77,146053.0,57.3048,57.3314,57.2871,57.3048,146053.0
2021-07-13 11:20:00,64.78,64.82,64.72,64.72,284765.0,57.3137,57.3491,57.2606,57.2606,284765.0
2021-07-13 11:30:00,64.71,64.81,64.69,64.73,279723.0,57.2517,57.3402,57.2341,57.2694,279723.0
2021-07-13 11:40:00,64.72,64.72,64.66,64.69,121499.0,57.2606,57.2606,57.2075,57.2341,121499.0
2021-07-13 11:50:00,64.68,64.73,64.67,64.67,106309.0,57.2252,57.2694,57.2164,57.2164,106309.0
2021-07-13 12:00:00,64.67,64.71,64.65,64.7,59049.0,57.2164,57.2517,57.1987,57.2429,59049.0
2021-07-13 12:10:00,64.71,64.73,64.68,64.72,39224.0,57.2517,57.2694,57.2252,57.2606,39224.0
2021-07-13 12:20:00,64.72,64.76,64.71,64.76,35082.0,57.2606,57.296,57.2517,57.296,35082.0
2021-07-13 12:30:00,64.75,64.77,64.73,64.74,87234.0,57.2871,57.3048,57.2694,57.2783,87234.0
2021-07-13 12:40:00,64.74,64.75,64.71,64.73,48942.0,57.2783,57.2871,57.2517,57.2694,48942.0
2021-07-13 12:50:00,64.73,64.85,64.73,64.84,45132.0,57.2694,57.3756,57.2694,57.3668,45132.0
2021-07-13 13:00:00,64.83,64.83,64.77,64.78,64103.0,57.3579,57.3579,57.3048,57.3137,64103.0
2021-07-13 13:10:00,64.77,64.78,64.71,64.72,195509.0,57.3048,57.3137,57.2517,57.2606,195509.0
2021-07-13 13:20:00,64.72,64.8,64.71,64.75,107683.0,57.2606,57.3314,57.2517,57.2871,107683.0
2021-07-13 13:30:00,64.75,64.83,64.74,64.79,108928.0,57.2871,57.3579,57.2783,57.3225,108928.0
2021-07-13 13:40:00,64.79,64.83,64.76,64.78,180141.0,57.3225,57.3579,57.296,57.3137,180141.0
2021-07-13 13:50:00,64.78,64.81,64.75,64.78,109608.0,57.3137,57.3402,57.2871,57.3137,109608.0
2021-07-13 14:00:00,64.78,64.78,64.7,64.74,350258.0,57.3137,57.3137,57.2429,57.2783,350258.0
2021-07-13 14:10:00,64.74,64.77,64.68,64.7,53522.0,57.2783,57.3048,57.2252,57.2429,53522.0
2021-07-13 14:20:00,64.71,64.74,64.63,64.64,78717.0,57.2517,57.2783,57.181,57.1898,78717.0
2021-07-13 14:30:00,64.64,64.64,64.53,64.56,139700.0,57.1898,57.1898,57.0925,57.119,139700.0
2021-07-13 14:40:00,64.56,64.6,64.55,64.59,82659.0,57.119,57.1544,57.1102,57.1456,82659.0
2021-07-13 14:50:00,64.59,64.59,64.52,64.56,76903.0,57.1456,57.1456,57.0836,57.119,76903.0
2021-07-13 15:00:00,64.55,64.56,64.4,64.41,129052.0,57.1102,57.119,56.9775,56.9863,129052.0
2021-07-13 15:10:00,64.41,64.42,64.17,64.17,336170.0,56.9863,56.9952,56.774,56.774,336170.0
2021-07-13 15:20:00,64.17,64.23,64.09,64.23,698132.0,56.774,56.8271,56.7032,56.8271,698132.0
2021-07-13 15:30:00,64.23,64.3,64.17,64.26,652112.0,56.8271,56.889,56.774,56.8536,652112.0
2021-07-13 15:40:00,64.25,64.32,64.23,64.26,593222.0,56.8448,56.9067,56.8271,56.8536,593222.0
2021-07-13 15:50:00,64.26,64.37,64.22,64.33,1361975.0,56.8536,56.9509,56.8182,56.9155,1361975.0
2021-07-14 09:30:00,64.31,64.42,64.17,64.28,391738.0,56.8978,56.9952,56.774,56.8713,391738.0
2021-07-14 09:40:00,64.28,64.36,64.26,64.3,268879.0,56.8713,56.9421,56.8536,56.889,268879.0
2021-07-14 09:50:00,64.31,64.35,64.12,64.19,328128.0,56.8978,56.9332,56.7297,56.7917,328128.0
2021-07-14 10:00:00,64.2,64.22,64.08,64.11,244315.0,56.8005,56.8182,56.6944,56.7209,244315.0
2021-07-14 10:10:00,64.1,64.29,64.04,64.26,367545.0,56.7121,56.8802,56.659,56.8536,367545.0
2021-07-14 10:20:00,64.26,64.45,64.26,64.43,150953.0,56.8536,57.0217,56.8536,57.004,150953.0
2021-07-14 10:30:00,64.43,64.56,64.4,64.55,175494.0,57.004,57.119,56.9775,57.1102,175494.0
2021-07-14 10:40:00,64.55,64.6,64.52,64.59,131843.0,57.1102,57.1544,57.0836,57.1456,131843.0
2021-07-14 10:50:00,64.6,64.68,64.56,64.66,94916.0,57.1544,57.2252,57.119,57.2075,94916.0
2021-07-14 11:00:00,64.64,64.64,64.45,64.47,108859.0,57.1898,57.1898,57.0217,57.0394,108859.0
2021-07-14 11:10:00,64.47,64.66,64.46,64.61,247750.0,57.0394,57.2075,57.0306,57.1633,247750.0
2021-07-14 11:20:00,64.62,64.7,64.61,64.61,146089.0,57.1721,57.2429,57.1633,57.1633,146089.0
2021-07-14 11:30:00,64.61,64.71,64.58,64.66,285384.0,57.1633,57.2517,57.1367,57.2075,285384.0
2021-07-14 11:40:00,64.67,64.7,64.6,64.66,164652.0,57.2164,57.2429,57.1544,57.2075,164652.0
2021-07-14 11:50:00,64.67,64.82,64.66,64.82,166253.0,57.2164,57.3491,57.2075,57.3491,166253.0
2021-07-14 12:00:00,64.82,64.88,64.78,64.78,334325.0,57.3491,57.4022,57.3137,57.3137,334325.0
2021-07-14 12:10:00,64.79,64.84,64.77,64.79,117674.0,57.3225,57.3668,57.3048,57.3225,117674.0
2021-07-14 12:20:00,64.8,64.88,64.79,64.87,114785.0,57.3314,57.4022,57.3225,57.3933,114785.0
2021-07-14 12:30:00,64.86,64.86,64.75,64.79,70156.0,57.3845,57.3845,57.2871,57.3225,70156.0
2021-07-14 12:40:00,64.8,64.8,64.75,64.8,81356.0,57.3314,57.3314,57.2871,57.3314,81356.0
2021-07-14 12:50:00,64.8,64.83,64.75,64.81,96486.0,57.3314,57.3579,57.2871,57.3402,96486.0
2021-07-14 13:00:00,64.81,64.83,64.78,64.8,85555.0,57.3402,57.3579,57.3137,57.3314,85555.0
2021-07-14 13:10:00,64.8,64.93,64.79,64.92,146612.0,57.3314,57.4464,57.3225,57.4375,146612.0
2021-07-14 13:20:00,64.92,64.99,64.88,64.97,146640.0,57.4375,57.4995,57.4022,57.4818,146640.0
2021-07-14 13:30:00,64.96,65.02,64.96,65.0,99550.0,57.4729,57.526,57.4729,57.5083,99550.0
2021-07-14 13:40:00,65.01,65.02,64.96,65.01,141143.0,57.5172,57.526,57.4729,57.5172,141143.0
2021-07-14 13:50:00,65.02,65.11,65.0,65.11,325869.0,57.526,57.6056,57.5083,57.6056,325869.0
2021-07-14 14:00:00,65.11,65.16,65.06,65.12,384561.0,57.6056,57.6499,57.5614,57.6145,384561.0
2021-07-14 14:10:00,65.12,65.15,65.08,65.09,166176.0,57.6145,57.641,57.5791,57.5879,166176.0
2021-07-14 14:20:00,65.09,65.1,65.02,65.08,171657.0,57.5879,57.5968,57.526,57.5791,171657.0
2021-07-14 14:30:00,65.08,65.11,64.99,65.0,260441.0,57.5791,57.6056,57.4995,57.5083,260441.0
2021-07-14 14:40:00,64.99,65.06,64.97,65.05,156052.0,57.4995,57.5614,57.4818,57.5526,156052.0
2021-07-14 14:50:00,65.05,65.07,64.98,65.01,109467.0,57.5526,57.5703,57.4906,57.5172,109467.0
2021-07-14 15:00:00,65.0,65.04,64.95,64.95,196633.0,57.5083,57.5437,57.4641,57.4641,196633.0
2021-07-14 15:10:00,64.95,64.99,64.9,64.94,277348.0,57.4641,57.4995,57.4198,57.4552,277348.0
2021-07-14 15:20:00,64.93,65.0,64.92,64.93,124066.0,57.4464,57.5083,57.4375,57.4464,124066.0
2021-07-14 15:30:00,64.94,65.04,64.93,64.98,400606.0,57.4552,57.5437,57.4464,57.4906,400606.0
2021-07-14 15:40:00,64.98,65.01,64.91,64.95,521213.0,57.4906,57.5172,57.4287,57.4641,521213.0
2021-07-14 15:50:00,64.94,64.94,64.81,64.87,1588518.0,57.4552,57.4552,57.3402,57.3933,1588518.0
2021-07-15 09:30:00,64.66,64.98,64.64,64.8,517354.0,57.2075,57.4906,57.1898,57.3314,517354.0
2021-07-15 09:40:00,64.8,64.98,64.78,64.89,487857.0,57.3314,57.4906,57.3137,57.411,487857.0
2021-07-15 09:50:00,64.88,64.94,64.79,64.84,171470.0,57.4022,57.4552,57.3225,57.3668,171470.0
2021-07-15 10:00:00,64.85,65.0,64.85,64.97,278996.0,57.3756,57.5083,57.3756,57.4818,278996.0
2021-07-15 10:10:00,64.96,65.09,64.96,65.08,371336.0,57.4729,57.5879,57.4729,57.5791,371336.0
2021-07-15 10:20:00,65.08,65.15,65.0,65.0,435157.0,57.5791,57.641,57.5083,57.5083,435157.0
2021-07-15 10:30:00,65.0,65.12,65.0,65.03,240810.0,57.5083,57.6145,57.5083,57.5349,240810.0
2021-07-15 10:40:00,65.04,65.04,64.93,65.01,425437.0,57.5437,57.5437,57.4464,57.5172,425437.0
2021-07-15 10:50:00,65.02,65.09,64.94,64.98,212353.0,57.526,57.5879,57.4552,57.4906,212353.0
2021-07-15 11:00:00,64.98,65.05,64.95,65.04,126322.0,57.4906,57.5526,57.4641,57.5437,126322.0
2021-07-15 11:10:00,65.05,65.05,64.91,64.92,180519.0,57.5526,57.5526,57.4287,57.4375,180519.0
2021-07-15 11:20:00,64.92,64.97,64.89,64.94,80507.0,57.4375,57.4818,57.411,57.4552,80507.0
2021-07-15 11:30:00,64.94,65.04,64.93,65.01,75520.0,57.4552,57.5437,57.4464,57.5172,75520.0
2021-07-15 11:40:00,65.0,65.13,64.99,65.12,202405.0,57.5083,57.6233,57.4995,57.6145,202405.0
2021-07-15 11:50:00,65.12,65.17,65.07,65.11,170982.0,57.6145,57.6587,57.5703,57.6056,170982.0
2021-07-15 12:00:00,65.11,65.18,65.05,65.17,230997.0,57.6056,57.6676,57.5526,57.6587,230997.0
2021-07-15 12:10:00,65.17,65.24,65.17,65.19,155150.0,57.6587,57.7207,57.6587,57.6764,155150.0
2021-07-15 12:20:00,65.19,65.25,65.17,65.23,141818.0,57.6764,57.7295,57.6587,57.7118,141818.0
2021-07-15 12:30:00,65.23,65.29,65.23,65.26,78551.0,57.7118,57.7649,57.7118,57.7384,78551.0
2021-07-15 12:40:00,65.26,65.3,65.24,65.28,49024.0,57.7384,57.7737,57.7207,57.7561,49024.0
2021-07-15 12:50:00,65.28,65.35,65.27,65.29,168042.0,57.7561,57.818,57.7472,57.7649,168042.0
2021-07-15 13:00:00,65.29,65.36,65.29,65.34,141263.0,57.7649,57.8268,57.7649,57.8091,141263.0
2021-07-15 13:10:00,65.34,65.38,65.31,65.38,163968.0,57.8091,57.8445,57.7826,57.8445,163968.0
2021-07-15 13:20:00,65.37,65.39,65.27,65.38,232345.0,57.8357,57.8534,57.7472,57.8445,232345.0
2021-07-15 13:30:00,65.38,65.39,65.29,65.36,252387.0,57.8445,57.8534,57.7649,57.8268,252387.0
2021-07-15 13:40:00,65.37,65.4,65.31,65.4,116665.0,57.8357,57.8622,57.7826,57.8622,116665.0
2021-07-15 13:50:00,65.4,65.42,65.37,65.42,121987.0,57.8622,57.8799,57.8357,57.8799,121987.0
2021-07-15 14:00:00,65.42,65.43,65.29,65.32,271548.0,57.8799,57.8888,57.7649,57.7914,271548.0
2021-07-15 14:10:00,65.32,65.4,65.31,65.38,178993.0,57.7914,57.8622,57.7826,57.8445,178993.0
2021-07-15 14:20:00,65.38,65.42,65.36,65.39,166098.0,57.8445,57.8799,57.8268,57.8534,166098.0
2021-07-15 14:30:00,65.39,65.4,65.29,65.3,204005.0,57.8534,57.8622,57.7649,57.7737,204005.0
2021-07-15 14:40:00,65.3,65.4,65.29,65.37,229101.0,57.7737,57.8622,57.7649,57.8357,229101.0
2021-07-15 14:50:00,65.37,65.39,65.32,65.38,344132.0,57.8357,57.8534,57.7914,57.8445,344132.0
2021-07-15 15:00:00,65.38,65.44,65.34,65.42,579166.0,57.8445,57.8976,57.8091,57.8799,579166.0
2021-07-15 15:10:00,65.42,65.53,65.4,65.5,858125.0,57.8799,57.9772,57.8622,57.9507,858125.0
2021-07-15 15:20:00,65.5,65.53,65.48,65.5,397224.0,57.9507,57.9772,57.933,57.9507,397224.0
2021-07-15 15:30:00,65.5,65.53,65.46,65.51,316760.0,57.9507,57.9772,57.9153,57.9595,316760.0
2021-07-15 15:40:00,65.51,65.62,65.5,65.55,680475.0,57.9595,58.0569,57.9507,57.9949,680475.0
2021-07-15 15:50:00,65.55,65.66,65.54,65.61,2107308.0,57.9949,58.0923,57.9861,58.048,2107308.0
2021-07-16 09:30:00,65.7,65.88,65.61,65.88,674030.0,58.1276,58.2869,58.048,58.2869,674030.0
2021-07-16 09:40:00,65.88,66.0,65.76,65.96,379829.0,58.2869,58.3931,58.1807,58.3577,379829.0
2021-07-16 09:50:00,65.97,66.09,65.96,66.05,173728.0,58.3665,58.4727,58.3577,58.4373,173728.0
2021-07-16 10:00:00,66.04,66.3,66.04,66.29,275046.0,58.4285,58.6585,58.4285,58.6496,275046.0
2021-07-16 10:10:00,66.28,66.33,66.0,66.05,906278.0,58.6408,58.685,58.3931,58.4373,906278.0
2021-07-16 10:20:00,66.05,66.13,65.97,66.13,490917.0,58.4373,58.5081,58.3665,58.5081,490917.0
2021-07-16 10:30:00,66.13,66.14,65.99,66.03,321493.0,58.5081,58.5169,58.3842,58.4196,321493.0
2021-07-16 10:40:00,66.03,66.18,65.97,66.17,393223.0,58.4196,58.5523,58.3665,58.5435,393223.0
2021-07-16 10:50:00,66.17,66.23,66.04,66.09,398014.0,58.5435,58.5966,58.4285,58.4727,398014.0
2021-07-16 11:00:00,66.09,66.2,66.06,66.2,477746.0,58.4727,58.57,58.4461,58.57,477746.0
2021-07-16 11:10:00,66.2,66.25,66.13,66.22,458470.0,58.57,58.6143,58.5081,58.5877,458470.0
2021-07-16 11:20:00,66.22,66.3,66.19,66.2,350838.0,58.5877,58.6585,58.5612,58.57,350838.0
2021-07-16 11:30:00,66.2,66.3,66.19,66.28,335267.0,58.57,58.6585,58.5612,58.6408,335267.0
2021-07-16 11:40:00,66.28,66.3,66.19,66.23,529375.0,58.6408,58.6585,58.5612,58.5966,529375.0
2021-07-16 11:50:00,66.24,66.3,66.19,66.25,274296.0,58.6054,58.6585,58.5612,58.6143,274296.0
2021-07-16 12:00:00,66.25,66.35,66.23,66.34,153266.0,58.6143,58.7027,58.5966,58.6939,153266.0
2021-07-16 12:10:00,66.34,66.41,66.32,66.37,154128.0,58.6939,58.7558,58.6762,58.7204,154128.0
2021-07-16 12:20:00,66.37,66.45,66.36,66.4,180749.0,58.7204,58.7912,58.7116,58.747,180749.0
2021-07-16 12:30:00,66.4,66.43,66.34,66.4,439970.0,58.747,58.7735,58.6939,58.747,439970.0
2021-07-16 12:40:00,66.4,66.4,66.31,66.35,129200.0,58.747,58.747,58.6673,58.7027,129200.0
2021-07-16 12:50:00,66.35,66.37,66.3,66.33,467345.0,58.7027,58.7204,58.6585,58.685,467345.0
2021-07-16 13:00:00,66.33,66.42,66.3,66.42,295851.0,58.685,58.7647,58.6585,58.7647,295851.0
2021-07-16 13:10:00,66.42,66.48,66.39,66.48,147824.0,58.7647,58.8177,58.7381,58.8177,147824.0
2021-07-16 13:20:00,66.47,66.49,66.4,66.4,238302.0,58.8089,58.8266,58.747,58.747,238302.0
2021-07-16 13:30:00,66.4,66.42,66.32,66.33,202912.0,58.747,58.7647,58.6762,58.685,202912.0
2021-07-16 13:40:00,66.33,66.34,66.21,66.23,227598.0,58.685,58.6939,58.5789,58.5966,227598.0
2021-07-16 13:50:00,66.23,66.4,66.22,66.38,233465.0,58.5966,58.747,58.5877,58.7293,233465.0
2021-07-16 14:00:00,66.38,66.45,66.36,66.43,225477.0,58.7293,58.7912,58.7116,58.7735,225477.0
2021-07-16 14:10:00,66.43,66.5,66.41,66.48,312996.0,58.7735,58.8354,58.7558,58.8177,312996.0
2021-07-16 14:20:00,66.48,66.49,66.36,66.4,238513.0,58.8177,58.8266,58.7116,58.747,238513.0
2021-07-16 14:30:00,66.4,66.45,66.37,66.4,327214.0,58.747,58.7912,58.7204,58.747,327214.0
2021-07-16 14:40:00,66.39,66.52,66.37,66.51,556076.0,58.7381,58.8531,58.7204,58.8443,556076.0
2021-07-16 14:50:00,66.51,66.61,66.5,66.61,607532.0,58.8443,58.9328,58.8354,58.9328,607532.0
2021-07-16 15:00:00,66.6,66.61,66.45,66.49,326550.0,58.9239,58.9328,58.7912,58.8266,326550.0
2021-07-16 15:10:00,66.5,66.53,66.4,66.44,199676.0,58.8354,58.862,58.747,58.7824,199676.0
2021-07-16 15:20:00,66.44,66.53,66.42,66.48,284180.0,58.7824,58.862,58.7647,58.8177,284180.0
2021-07-16 15:30:00,66.48,66.55,66.43,66.52,793888.0,58.8177,58.8797,58.7735,58.8531,793888.0
2021-07-16 15:40:00,66.53,66.54,66.23,66.23,918663.0,58.862,58.8708,58.5966,58.5966,918663.0
2021-07-16 15:50:00,66.24,66.35,66.21,66.27,1634735.0,58.6054,58.7027,58.5789,58.6319,1634735.0
2021-07-19 09:30:00,66.0,66.49,66.0,66.48,1457800.0,58.3931,58.8266,58.3931,58.8177,1457800.0
2021-07-19 09:40:00,66.48,66.53,66.16,66.25,1203741.0,58.8177,58.862,58.5346,58.6143,1203741.0
2021-07-19 09:50:00,66.25,66.33,66.13,66.2,844364.0,58.6143,58.685,58.5081,58.57,844364.0
2021-07-19 10:00:00,66.2,66.23,65.99,66.11,561981.0,58.57,58.5966,58.3842,58.4904,561981.0
2021-07-19 10:10:00,66.1,66.25,65.73,65.74,834620.0,58.4815,58.6143,58.1542,58.163,834620.0
2021-07-19 10:20:00,65.73,65.8,65.56,65.8,1011130.0,58.1542,58.2161,58.0038,58.2161,1011130.0
2021-07-19 10:30:00,65.8,65.82,65.57,65.59,941420.0,58.2161,58.2338,58.0126,58.0303,941420.0
2021-07-19 10:40:00,65.58,65.6,65.41,65.47,557182.0,58.0215,58.0392,57.8711,57.9242,557182.0
2021-07-19 10:50:00,65.48,65.54,65.36,65.47,757434.0,57.933,57.9861,57.8268,57.9242,757434.0
2021-07-19 11:00:00,65.48,65.67,65.46,65.57,541997.0,57.933,58.1011,57.9153,58.0126,541997.0
2021-07-19 11:10:00,65.57,65.57,65.41,65.41,203503.0,58.0126,58.0126,57.8711,57.8711,203503.0
2021-07-19 11:20:00,65.42,65.45,65.3,65.39,420478.0,57.8799,57.9065,57.7737,57.8534,420478.0
2021-07-19 11:30:00,65.39,65.39,65.16,65.32,387860.0,57.8534,57.8534,57.6499,57.7914,387860.0
2021-07-19 11:40:00,65.32,65.4,65.27,65.27,310092.0,57.7914,57.8622,57.7472,57.7472,310092.0
2021-07-19 11:50:00,65.28,65.3,65.17,65.22,511027.0,57.7561,57.7737,57.6587,57.703,511027.0
2021-07-19 12:00:00,65.21,65.21,64.91,64.92,635373.0,57.6941,57.6941,57.4287,57.4375,635373.0
2021-07-19 12:10:00,64.93,64.95,64.7,64.72,345619.0,57.4464,57.4641,57.2429,57.2606,345619.0
2021-07-19 12:20:00,64.72,64.91,64.72,64.85,726738.0,57.2606,57.4287,57.2606,57.3756,726738.0
2021-07-19 12:30:00,64.85,64.87,64.77,64.83,252253.0,57.3756,57.3933,57.3048,57.3579,252253.0
2021-07-19 12:40:00,64.83,64.85,64.74,64.79,371098.0,57.3579,57.3756,57.2783,57.3225,371098.0
2021-07-19 12:50:00,64.78,64.85,64.74,64.77,236361.0,57.3137,57.3756,57.2783,57.3048,236361.0
2021-07-19 13:00:00,64.76,64.8,64.66,64.78,236735.0,57.296,57.3314,57.2075,57.3137,236735.0
2021-07-19 13:10:00,64.77,64.85,64.67,64.81,353910.0,57.3048,57.3756,57.2164,57.3402,353910.0
2021-07-19 13:20:00,64.81,64.83,64.6,64.62,203526.0,57.3402,57.3579,57.1544,57.1721,203526.0
2021-07-19 13:30:00,64.63,64.63,64.48,64.58,302523.0,57.181,57.181,57.0483,57.1367,302523.0
2021-07-19 13:40:00,64.59,64.64,64.51,64.6,211850.0,57.1456,57.1898,57.0748,57.1544,211850.0
2021-07-19 13:50:00,64.61,64.81,64.6,64.78,396233.0,57.1633,57.3402,57.1544,57.3137,396233.0
2021-07-19 14:00:00,64.78,64.88,64.77,64.82,434461.0,57.3137,57.4022,57.3048,57.3491,434461.0
2021-07-19 14:10:00,64.82,64.98,64.81,64.98,252006.0,57.3491,57.4906,57.3402,57.4906,252006.0
2021-07-19 14:20:00,64.98,65.0,64.9,64.97,507010.0,57.4906,57.5083,57.4198,57.4818,507010.0
2021-07-19 14:30:00,64.96,64.97,64.7,64.7,237523.0,57.4729,57.4818,57.2429,57.2429,237523.0
2021-07-19 14:40:00,64.7,64.74,64.59,64.67,271371.0,57.2429,57.2783,57.1456,57.2164,271371.0
2021-07-19 14:50:00,64.66,64.71,64.53,64.65,367281.0,57.2075,57.2517,57.0925,57.1987,367281.0
2021-07-19 15:00:00,64.65,64.81,64.59,64.81,447358.0,57.1987,57.3402,57.1456,57.3402,447358.0
2021-07-19 15:10:00,64.81,64.88,64.72,64.72,631749.0,57.3402,57.4022,57.2606,57.2606,631749.0
2021-07-19 15:20:00,64.73,64.76,64.64,64.7,340889.0,57.2694,57.296,57.1898,57.2429,340889.0
2021-07-19 15:30:00,64.7,64.9,64.68,64.89,495899.0,57.2429,57.4198,57.2252,57.411,495899.0
2021-07-19 15:40:00,64.88,65.08,64.87,65.05,826615.0,57.4022,57.5791,57.3933,57.5526,826615.0
2021-07-19 15:50:00,65.04,65.25,64.96,65.22,2077188.0,57.5437,57.7295,57.4729,57.703,2077188.0
2021-07-20 09:30:00,65.28,65.63,65.28,65.62,549621.0,57.7561,58.0657,57.7561,58.0569,549621.0
2021-07-20 09:40:00,65.63,65.85,65.58,65.83,536233.0,58.0657,58.2604,58.0215,58.2427,536233.0
2021-07-20 09:50:00,65.84,66.0,65.81,65.93,220064.0,58.2515,58.3931,58.225,58.3311,220064.0
2021-07-20 10:00:00,65.94,66.16,65.93,65.96,382509.0,58.34,58.5346,58.3311,58.3577,382509.0
2021-07-20 10:10:00,65.97,65.99,65.74,65.88,416433.0,58.3665,58.3842,58.163,58.2869,416433.0
2021-07-20 10:20:00,65.89,65.9,65.65,65.69,222570.0,58.2957,58.3046,58.0834,58.1188,222570.0
2021-07-20 10:30:00,65.7,65.79,65.64,65.71,295693.0,58.1276,58.2073,58.0746,58.1365,295693.0
2021-07-20 10:40:00,65.72,65.79,65.63,65.77,416011.0,58.1453,58.2073,58.0657,58.1896,416011.0
2021-07-20 10:50:00,65.77,65.77,65.54,65.71,521563.0,58.1896,58.1896,57.9861,58.1365,521563.0
2021-07-20 11:00:00,65.71,65.83,65.69,65.79,253078.0,58.1365,58.2427,58.1188,58.2073,253078.0
2021-07-20 11:10:00,65.8,65.86,65.72,65.75,247706.0,58.2161,58.2692,58.1453,58.1719,247706.0
2021-07-20 11:20:00,65.76,65.8,65.49,65.5,354486.0,58.1807,58.2161,57.9418,57.9507,354486.0
2021-07-20 11:30:00,65.5,65.59,65.48,65.5,1334922.0,57.9507,58.0303,57.933,57.9507,1334922.0
2021-07-20 11:40:00,65.48,65.59,65.47,65.54,153907.0,57.933,58.0303,57.9242,57.9861,153907.0
2021-07-20 11:50:00,65.54,65.7,65.53,65.7,106269.0,57.9861,58.1276,57.9772,58.1276,106269.0
2021-07-20 12:00:00,65.7,65.73,65.61,65.63,155873.0,58.1276,58.1542,58.048,58.0657,155873.0
2021-07-20 12:10:00,65.62,65.73,65.62,65.71,110325.0,58.0569,58.1542,58.0569,58.1365,110325.0
2021-07-20 12:20:00,65.71,65.72,65.61,65.63,110012.0,58.1365,58.1453,58.048,58.0657,110012.0
2021-07-20 12:30:00,65.63,65.74,65.62,65.64,152522.0,58.0657,58.163,58.0569,58.0746,152522.0
2021-07-20 12:40:00,65.65,65.7,65.59,65.68,94880.0,58.0834,58.1276,58.0303,58.1099,94880.0
2021-07-20 12:50:00,65.68,65.74,65.66,65.67,138636.0,58.1099,58.163,58.0923,58.1011,138636.0
2021-07-20 13:00:00,65.67,65.73,65.61,65.66,223969.0,58.1011,58.1542,58.048,58.0923,223969.0
2021-07-20 13:10:00,65.66,65.67,65.58,65.59,79311.0,58.0923,58.1011,58.0215,58.0303,79311.0
2021-07-20 13:20:00,65.59,65.65,65.58,65.62,75243.0,58.0303,58.0834,58.0215,58.0569,75243.0
2021-07-20 13:30:00,65.63,65.76,65.63,65.72,84641.0,58.0657,58.1807,58.0657,58.1453,84641.0
2021-07-20 13:40:00,65.71,65.83,65.71,65.79,209517.0,58.1365,58.2427,58.1365,58.2073,209517.0
2021-07-20 13:50:00,65.8,65.85,65.77,65.82,73490.0,58.2161,58.2604,58.1896,58.2338,73490.0
2021-07-20 14:00:00,65.82,65.86,65.76,65.77,107475.0,58.2338,58.2692,58.1807,58.1896,107475.0
2021-07-20 14:10:00,65.76,65.77,65.63,65.63,278854.0,58.1807,58.1896,58.0657,58.0657,278854.0
2021-07-20 14:20:00,65.63,65.63,65.53,65.57,301518.0,58.0657,58.0657,57.9772,58.0126,301518.0
2021-07-20 14:30:00,65.58,65.64,65.55,65.61,482129.0,58.0215,58.0746,57.9949,58.048,482129.0
2021-07-20 14:40:00,65.6,65.69,65.52,65.52,340137.0,58.0392,58.1188,57.9684,57.9684,340137.0
2021-07-20 14:50:00,65.51,65.53,65.37,65.4,392882.0,57.9595,57.9772,57.8357,57.8622,392882.0
2021-07-20 15:00:00,65.41,65.52,65.4,65.4,414000.0,57.8711,57.9684,57.8622,57.8622,414000.0
2021-07-20 15:10:00,65.39,65.51,65.38,65.47,701296.0,57.8534,57.9595,57.8445,57.9242,701296.0
2021-07-20 15:20:00,65.47,65.49,65.33,65.35,651525.0,57.9242,57.9418,57.8003,57.818,651525.0
2021-07-20 15:30:00,65.34,65.4,65.3,65.34,773186.0,57.8091,57.8622,57.7737,57.8091,773186.0
2021-07-20 15:40:00,65.34,65.5,65.33,65.5,795135.0,57.8091,57.9507,57.8003,57.9507,795135.0
2021-07-20 15:50:00,65.5,65.51,65.36,65.49,1313252.0,57.9507,57.9595,57.8268,57.9418,1313252.0
2021-07-21 09:30:00,65.54,65.57,65.38,65.46,577032.0,57.9861,58.0126,57.8445,57.9153,577032.0
2021-07-21 09:40:00,65.47,65.64,65.45,65.64,948377.0,57.9242,58.0746,57.9065,58.0746,948377.0
2021-07-21 09:50:00,65.65,65.69,65.46,65.46,516922.0,58.0834,58.1188,57.9153,57.9153,516922.0
2021-07-21 10:00:00,65.45,65.48,65.31,65.42,315622.0,57.9065,57.933,57.7826,57.8799,315622.0
2021-07-21 10:10:00,65.41,65.51,65.28,65.29,163482.0,57.8711,57.9595,57.7561,57.7649,163482.0
2021-07-21 10:20:00,65.3,65.36,65.23,65.34,378884.0,57.7737,57.8268,57.7118,57.8091,378884.0
2021-07-21 10:30:00,65.33,65.51,65.32,65.49,237257.0,57.8003,57.9595,57.7914,57.9418,237257.0
2021-07-21 10:40:00,65.49,65.61,65.46,65.58,275525.0,57.9418,58.048,57.9153,58.0215,275525.0
2021-07-21 10:50:00,65.58,65.59,65.47,65.5,390270.0,58.0215,58.0303,57.9242,57.9507,390270.0
2021-07-21 11:00:00,65.49,65.52,65.39,65.44,202703.0,57.9418,57.9684,57.8534,57.8976,202703.0
2021-07-21 11:10:00,65.44,65.44,65.26,65.28,102774.0,57.8976,57.8976,57.7384,57.7561,102774.0
2021-07-21 11:20:00,65.28,65.29,65.2,65.23,147217.0,57.7561,57.7649,57.6853,57.7118,147217.0
2021-07-21 11:30:00,65.23,65.35,65.19,65.23,141799.0,57.7118,57.818,57.6764,57.7118,141799.0
2021-07-21 11:40:00,65.24,65.26,65.09,65.11,103604.0,57.7207,57.7384,57.5879,57.6056,103604.0
2021-07-21 11:50:00,65.1,65.3,65.08,65.24,192316.0,57.5968,57.7737,57.5791,57.7207,192316.0
2021-07-21 12:00:00,65.23,65.23,65.12,65.17,205255.0,57.7118,57.7118,57.6145,57.6587,205255.0
2021-07-21 12:10:00,65.18,65.26,65.17,65.19,122483.0,57.6676,57.7384,57.6587,57.6764,122483.0
2021-07-21 12:20:00,65.19,65.2,65.08,65.09,68353.0,57.6764,57.6853,57.5791,57.5879,68353.0
2021-07-21 12:30:00,65.09,65.26,65.06,65.25,252679.0,57.5879,57.7384,57.5614,57.7295,252679.0
2021-07-21 12:40:00,65.25,65.26,65.2,65.22,91665.0,57.7295,57.7384,57.6853,57.703,91665.0
2021-07-21 12:50:00,65.21,65.29,65.21,65.26,266271.0,57.6941,57.7649,57.6941,57.7384,266271.0
2021-07-21 13:00:00,65.25,65.27,65.14,65.16,176751.0,57.7295,57.7472,57.6322,57.6499,176751.0
2021-07-21 13:10:00,65.16,65.2,65.06,65.07,311617.0,57.6499,57.6853,57.5614,57.5703,311617.0
2021-07-21 13:20:00,65.07,65.19,65.07,65.12,230504.0,57.5703,57.6764,57.5703,57.6145,230504.0
2021-07-21 13:30:00,65.12,65.2,65.12,65.13,62540.0,57.6145,57.6853,57.6145,57.6233,62540.0
2021-07-21 13:40:00,65.12,65.17,65.04,65.05,95044.0,57.6145,57.6587,57.5437,57.5526,95044.0
2021-07-21 13:50:00,65.05,65.09,65.03,65.07,94821.0,57.5526,57.5879,57.5349,57.5703,94821.0
2021-07-21 14:00:00,65.08,65.13,65.0,65.13,86728.0,57.5791,57.6233,57.5083,57.6233,86728.0
2021-07-21 14:10:00,65.12,65.14,65.01,65.06,181539.0,57.6145,57.6322,57.5172,57.5614,181539.0
2021-07-21 14:20:00,65.06,65.07,65.01,65.02,59342.0,57.5614,57.5703,57.5172,57.526,59342.0
2021-07-21 14:30:00,65.02,65.16,65.02,65.16,145725.0,57.526,57.6499,57.526,57.6499,145725.0
2021-07-21 14:40:00,65.15,65.16,65.04,65.05,111173.0,57.641,57.6499,57.5437,57.5526,111173.0
2021-07-21 14:50:00,65.05,65.11,65.04,65.08,152498.0,57.5526,57.6056,57.5437,57.5791,152498.0
2021-07-21 15:00:00,65.08,65.08,65.03,65.04,208536.0,57.5791,57.5791,57.5349,57.5437,208536.0
2021-07-21 15:10:00,65.03,65.04,64.88,64.92,187071.0,57.5349,57.5437,57.4022,57.4375,187071.0
2021-07-21 15:20:00,64.92,64.96,64.86,64.89,178045.0,57.4375,57.4729,57.3845,57.411,178045.0
2021-07-21 15:30:00,64.88,64.91,64.78,64.78,265653.0,57.4022,57.4287,57.3137,57.3137,265653.0
2021-07-21 15:40:00,64.79,64.87,64.75,64.81,666582.0,57.3225,57.3933,57.2871,57.3402,666582.0
2021-07-21 15:50:00,64.81,64.87,64.73,64.76,1412974.0,57.3402,57.3933,57.2694,57.296,1412974.0
2021-07-22 09:30:00,64.85,65.11,64.82,65.08,683032.0,57.3756,57.6056,57.3491,57.5791,683032.0
2021-07-22 09:40:00,65.08,65.17,64.9,65.0,1112836.0,57.5791,57.6587,57.4198,57.5083,1112836.0
2021-07-22 09:50:00,65.0,65.15,64.9,65.14,724284.0,57.5083,57.641,57.4198,57.6322,724284.0
2021-07-22 10:00:00,65.14,65.15,64.93,64.94,457552.0,57.6322,57.641,57.4464,57.4552,457552.0
2021-07-22 10:10:00,64.95,64.99,64.81,64.83,236927.0,57.4641,57.4995,57.3402,57.3579,236927.0
2021-07-22 10:20:00,64.82,64.83,64.66,64.71,769191.0,57.3491,57.3579,57.2075,57.2517,769191.0
2021-07-22 10:30:00,64.71,64.87,64.71,64.82,398350.0,57.2517,57.3933,57.2517,57.3491,398350.0
2021-07-22 10:40:00,64.82,64.84,64.76,64.82,154233.0,57.3491,57.3668,57.296,57.3491,154233.0
2021-07-22 10:50:00,64.81,64.96,64.8,64.96,138978.0,57.3402,57.4729,57.3314,57.4729,138978.0
2021-07-22 11:00:00,64.96,65.04,64.95,65.0,209118.0,57.4729,57.5437,57.4641,57.5083,209118.0
2021-07-22 11:10:00,65.0,65.15,64.99,65.12,374402.0,57.5083,57.641,57.4995,57.6145,374402.0
2021-07-22 11:20:00,65.12,65.15,65.06,65.07,155271.0,57.6145,57.641,57.5614,57.5703,155271.0
2021-07-22 11:30:00,65.06,65.13,64.92,64.95,242968.0,57.5614,57.6233,57.4375,57.4641,242968.0
2021-07-22 11:40:00,64.95,64.96,64.84,64.86,126328.0,57.4641,57.4729,57.3668,57.3845,126328.0
2021-07-22 11:50:00,64.85,64.93,64.79,64.92,205799.0,57.3756,57.4464,57.3225,57.4375,205799.0
2021-07-22 12:00:00,64.91,64.97,64.89,64.92,78268.0,57.4287,57.4818,57.411,57.4375,78268.0
2021-07-22 12:10:00,64.92,64.98,64.86,64.94,93993.0,57.4375,57.4906,57.3845,57.4552,93993.0
2021-07-22 12:20:00,64.94,64.95,64.84,64.84,74747.0,57.4552,57.4641,57.3668,57.3668,74747.0
2021-07-22 12:30:00,64.84,64.93,64.81,64.93,199472.0,57.3668,57.4464,57.3402,57.4464,199472.0
2021-07-22 12:40:00,64.92,64.98,64.89,64.91,821812.0,57.4375,57.4906,57.411,57.4287,821812.0
2021-07-22 12:50:00,64.9,65.01,64.88,65.01,158544.0,57.4198,57.5172,57.4022,57.5172,158544.0
2021-07-22 13:00:00,65.0,65.0,64.87,64.91,154952.0,57.5083,57.5083,57.3933,57.4287,154952.0
2021-07-22 13:10:00,64.91,64.96,64.88,64.89,94492.0,57.4287,57.4729,57.4022,57.411,94492.0
2021-07-22 13:20:00,64.89,64.98,64.88,64.95,101016.0,57.411,57.4906,57.4022,57.4641,101016.0
2021-07-22 13:30:00,64.95,64.98,64.9,64.92,104782.0,57.4641,57.4906,57.4198,57.4375,104782.0
2021-07-22 13:40:00,64.92,64.94,64.87,64.89,67699.0,57.4375,57.4552,57.3933,57.411,67699.0
2021-07-22 13:50:00,64.89,64.93,64.85,64.92,68032.0,57.411,57.4464,57.3756,57.4375,68032.0
2021-07-22 14:00:00,64.93,64.95,64.84,64.85,162784.0,57.4464,57.4641,57.3668,57.3756,162784.0
2021-07-22 14:10:00,64.85,64.89,64.78,64.78,82766.0,57.3756,57.411,57.3137,57.3137,82766.0
2021-07-22 14:20:00,64.78,64.83,64.76,64.78,90740.0,57.3137,57.3579,57.296,57.3137,90740.0
2021-07-22 14:30:00,64.78,64.85,64.76,64.84,73159.0,57.3137,57.3756,57.296,57.3668,73159.0
2021-07-22 14:40:00,64.85,64.93,64.85,64.91,101542.0,57.3756,57.4464,57.3756,57.4287,101542.0
2021-07-22 14:50:00,64.92,64.92,64.84,64.89,116509.0,57.4375,57.4375,57.3668,57.411,116509.0
2021-07-22 15:00:00,64.89,64.89,64.8,64.87,112930.0,57.411,57.411,57.3314,57.3933,112930.0
2021-07-22 15:10:00,64.88,64.9,64.81,64.81,174934.0,57.4022,57.4198,57.3402,57.3402,174934.0
2021-07-22 15:20:00,64.81,64.84,64.78,64.78,93426.0,57.3402,57.3668,57.3137,57.3137,93426.0
2021-07-22 15:30:00,64.78,64.85,64.72,64.78,410694.0,57.3137,57.3756,57.2606,57.3137,410694.0
2021-07-22 15:40:00,64.78,64.9,64.77,64.88,377482.0,57.3137,57.4198,57.3048,57.4022,377482.0
2021-07-22 15:50:00,64.88,64.98,64.85,64.88,968275.0,57.4022,57.4906,57.3756,57.4022,968275.0
2021-07-23 09:30:00,65.04,65.11,64.92,65.07,445969.0,57.5437,57.6056,57.4375,57.5703,445969.0
2021-07-23 09:40:00,65.07,65.41,65.07,65.37,368882.0,57.5703,57.8711,57.5703,57.8357,368882.0
2021-07-23 09:50:00,65.38,65.4,65.11,65.14,613408.0,57.8445,57.8622,57.6056,57.6322,613408.0
2021-07-23 10:00:00,65.14,65.37,65.11,65.32,387351.0,57.6322,57.8357,57.6056,57.7914,387351.0
2021-07-23 10:10:00,65.32,65.32,65.13,65.19,458689.0,57.7914,57.7914,57.6233,57.6764,458689.0
2021-07-23 10:20:00,65.19,65.19,65.06,65.08,165553.0,57.6764,57.6764,57.5614,57.5791,165553.0
2021-07-23 10:30:00,65.09,65.15,64.99,65.02,167206.0,57.5879,57.641,57.4995,57.526,167206.0
2021-07-23 10:40:00,65.03,65.17,65.02,65.17,108779.0,57.5349,57.6587,57.526,57.6587,108779.0
2021-07-23 10:50:00,65.16,65.23,65.15,65.2,185168.0,57.6499,57.7118,57.641,57.6853,185168.0
2021-07-23 11:00:00,65.21,65.34,65.2,65.3,184690.0,57.6941,57.8091,57.6853,57.7737,184690.0
2021-07-23 11:10:00,65.31,65.38,65.3,65.38,99357.0,57.7826,57.8445,57.7737,57.8445,99357.0
2021-07-23 11:20:00,65.38,65.38,65.28,65.33,242660.0,57.8445,57.8445,57.7561,57.8003,242660.0
2021-07-23 11:30:00,65.33,65.37,65.22,65.23,100993.0,57.8003,57.8357,57.703,57.7118,100993.0
2021-07-23 11:40:00,65.22,65.29,65.16,65.26,62765.0,57.703,57.7649,57.6499,57.7384,62765.0
2021-07-23 11:50:00,65.25,65.26,65.1,65.12,95310.0,57.7295,57.7384,57.5968,57.6145,95310.0
2021-07-23 12:00:00,65.13,65.29,65.12,65.25,44115.0,57.6233,57.7649,57.6145,57.7295,44115.0
2021-07-23 12:10:00,65.25,65.34,65.24,65.31,45016.0,57.7295,57.8091,57.7207,57.7826,45016.0
2021-07-23 12:20:00,65.33,65.37,65.28,65.34,108419.0,57.8003,57.8357,57.7561,57.8091,108419.0
2021-07-23 12:30:00,65.35,65.45,65.35,65.42,71689.0,57.818,57.9065,57.818,57.8799,71689.0
2021-07-23 12:40:00,65.42,65.48,65.39,65.41,35958.0,57.8799,57.933,57.8534,57.8711,35958.0
2021-07-23 12:50:00,65.41,65.51,65.41,65.45,97799.0,57.8711,57.9595,57.8711,57.9065,97799.0
2021-07-23 13:00:00,65.45,65.52,65.44,65.48,107176.0,57.9065,57.9684,57.8976,57.933,107176.0
2021-07-23 13:10:00,65.49,65.53,65.46,65.51,257173.0,57.9418,57.9772,57.9153,57.9595,257173.0
2021-07-23 13:20:00,65.51,65.52,65.43,65.45,60767.0,57.9595,57.9684,57.8888,57.9065,60767.0
2021-07-23 13:30:00,65.45,65.52,65.45,65.51,63902.0,57.9065,57.9684,57.9065,57.9595,63902.0
2021-07-23 13:40:00,65.51,65.51,65.43,65.46,58061.0,57.9595,57.9595,57.8888,57.9153,58061.0
2021-07-23 13:50:00,65.47,65.49,65.43,65.44,72642.0,57.9242,57.9418,57.8888,57.8976,72642.0
2021-07-23 14:00:00,65.44,65.47,65.4,65.45,172675.0,57.8976,57.9242,57.8622,57.9065,172675.0
2021-07-23 14:10:00,65.45,65.54,65.44,65.52,181016.0,57.9065,57.9861,57.8976,57.9684,181016.0
2021-07-23 14:20:00,65.52,65.55,65.47,65.48,102467.0,57.9684,57.9949,57.9242,57.933,102467.0
2021-07-23 14:30:00,65.49,65.56,65.47,65.56,103440.0,57.9418,58.0038,57.9242,58.0038,103440.0
2021-07-23 14:40:00,65.56,65.62,65.54,65.58,78812.0,58.0038,58.0569,57.9861,58.0215,78812.0
2021-07-23 14:50:00,65.58,65.6,65.54,65.57,117248.0,58.0215,58.0392,57.9861,58.0126,117248.0
2021-07-23 15:00:00,65.57,65.64,65.57,65.62,168433.0,58.0126,58.0746,58.0126,58.0569,168433.0
2021-07-23 15:10:00,65.62,65.64,65.55,65.62,207447.0,58.0569,58.0746,57.9949,58.0569,207447.0
2021-07-23 15:20:00,65.62,65.64,65.54,65.63,215007.0,58.0569,58.0746,57.9861,58.0657,215007.0
2021-07-23 15:30:00,65.62,65.75,65.61,65.75,321876.0,58.0569,58.1719,58.048,58.1719,321876.0
2021-07-23 15:40:00,65.75,65.77,65.67,65.69,470463.0,58.1719,58.1896,58.1011,58.1188,470463.0
2021-07-23 15:50:00,65.69,65.76,65.65,65.7,776250.0,58.1188,58.1807,58.0834,58.1276,776250.0
2021-07-26 09:30:00,65.58,65.93,65.55,65.84,670856.0,58.0215,58.3311,57.9949,58.2515,670856.0
2021-07-26 09:40:00,65.85,65.87,65.61,65.68,287868.0,58.2604,58.278,58.048,58.1099,287868.0
2021-07-26 09:50:00,65.68,65.7,65.45,65.46,194552.0,58.1099,58.1276,57.9065,57.9153,194552.0
2021-07-26 10:00:00,65.45,65.46,65.27,65.33,308504.0,57.9065,57.9153,57.7472,57.8003,308504.0
2021-07-26 10:10:00,65.33,65.46,65.3,65.45,279452.0,57.8003,57.9153,57.7737,57.9065,279452.0
2021-07-26 10:20:00,65.44,65.56,65.32,65.52,165788.0,57.8976,58.0038,57.7914,57.9684,165788.0
2021-07-26 10:30:00,65.52,65.53,65.4,65.46,243258.0,57.9684,57.9772,57.8622,57.9153,243258.0
2021-07-26 10:40:00,65.46,65.6,65.37,65.58,162114.0,57.9153,58.0392,57.8357,58.0215,162114.0
2021-07-26 10:50:00,65.58,65.61,65.54,65.6,154437.0,58.0215,58.048,57.9861,58.0392,154437.0
2021-07-26 11:00:00,65.6,65.6,65.42,65.48,175185.0,58.0392,58.0392,57.8799,57.933,175185.0
2021-07-26 11:10:00,65.48,65.57,65.47,65.54,221774.0,57.933,58.0126,57.9242,57.9861,221774.0
2021-07-26 11:20:00,65.54,65.62,65.52,65.53,120018.0,57.9861,58.0569,57.9684,57.9772,120018.0
2021-07-26 11:30:00,65.52,65.58,65.46,65.49,139803.0,57.9684,58.0215,57.9153,57.9418,139803.0
2021-07-26 11:40:00,65.49,65.58,65.49,65.53,123422.0,57.9418,58.0215,57.9418,57.9772,123422.0
2021-07-26 11:50:00,65.53,65.65,65.53,65.63,76112.0,57.9772,58.0834,57.9772,58.0657,76112.0
2021-07-26 12:00:00,65.63,65.67,65.54,65.55,111935.0,58.0657,58.1011,57.9861,57.9949,111935.0
2021-07-26 12:10:00,65.56,65.62,65.54,65.62,102572.0,58.0038,58.0569,57.9861,58.0569,102572.0
2021-07-26 12:20:00,65.62,65.62,65.55,65.56,112069.0,58.0569,58.0569,57.9949,58.0038,112069.0
2021-07-26 12:30:00,65.57,65.66,65.56,65.58,178525.0,58.0126,58.0923,58.0038,58.0215,178525.0
2021-07-26 12:40:00,65.57,65.66,65.56,65.58,94004.0,58.0126,58.0923,58.0038,58.0215,94004.0
2021-07-26 12:50:00,65.59,65.66,65.57,65.64,94686.0,58.0303,58.0923,58.0126,58.0746,94686.0
2021-07-26 13:00:00,65.65,65.7,65.65,65.66,63510.0,58.0834,58.1276,58.0834,58.0923,63510.0
2021-07-26 13:10:00,65.66,65.7,65.63,65.69,109200.0,58.0923,58.1276,58.0657,58.1188,109200.0
2021-07-26 13:20:00,65.69,65.7,65.61,65.62,161572.0,58.1188,58.1276,58.048,58.0569,161572.0
2021-07-26 13:30:00,65.63,65.7,65.63,65.67,146469.0,58.0657,58.1276,58.0657,58.1011,146469.0
2021-07-26 13:40:00,65.67,65.77,65.67,65.77,102739.0,58.1011,58.1896,58.1011,58.1896,102739.0
2021-07-26 13:50:00,65.77,65.79,65.64,65.66,194993.0,58.1896,58.2073,58.0746,58.0923,194993.0
2021-07-26 14:00:00,65.66,65.69,65.64,65.66,68346.0,58.0923,58.1188,58.0746,58.0923,68346.0
2021-07-26 14:10:00,65.65,65.67,65.58,65.67,122162.0,58.0834,58.1011,58.0215,58.1011,122162.0
2021-07-26 14:20:00,65.66,65.67,65.58,65.62,89910.0,58.0923,58.1011,58.0215,58.0569,89910.0
2021-07-26 14:30:00,65.62,65.63,65.55,65.59,223266.0,58.0569,58.0657,57.9949,58.0303,223266.0
2021-07-26 14:40:00,65.59,65.59,65.47,65.5,133475.0,58.0303,58.0303,57.9242,57.9507,133475.0
2021-07-26 14:50:00,65.5,65.62,65.49,65.61,109018.0,57.9507,58.0569,57.9418,58.048,109018.0
2021-07-26 15:00:00,65.61,65.62,65.57,65.61,171311.0,58.048,58.0569,58.0126,58.048,171311.0
2021-07-26 15:10:00,65.62,65.62,65.52,65.55,129336.0,58.0569,58.0569,57.9684,57.9949,129336.0
2021-07-26 15:20:00,65.55,65.56,65.44,65.47,252570.0,57.9949,58.0038,57.8976,57.9242,252570.0
2021-07-26 15:30:00,65.46,65.56,65.45,65.51,521248.0,57.9153,58.0038,57.9065,57.9595,521248.0
2021-07-26 15:40:00,65.52,65.64,65.51,65.62,411025.0,57.9684,58.0746,57.9595,58.0569,411025.0
2021-07-26 15:50:00,65.62,65.73,65.6,65.69,950424.0,58.0569,58.1542,58.0392,58.1188,950424.0
2021-07-27 09:30:00,65.65,65.68,65.31,65.31,683297.0,58.0834,58.1099,57.7826,57.7826,683297.0
2021-07-27 09:40:00,65.31,65.47,65.3,65.39,280507.0,57.7826,57.9242,57.7737,57.8534,280507.0
2021-07-27 09:50:00,65.39,65.69,65.37,65.66,468879.0,57.8534,58.1188,57.8357,58.0923,468879.0
2021-07-27 10:00:00,65.66,65.86,65.65,65.81,353382.0,58.0923,58.2692,58.0834,58.225,353382.0
2021-07-27 10:10:00,65.8,65.88,65.74,65.81,195633.0,58.2161,58.2869,58.163,58.225,195633.0
2021-07-27 10:20:00,65.8,65.83,65.75,65.78,232060.0,58.2161,58.2427,58.1719,58.1984,232060.0
2021-07-27 10:30:00,65.78,66.03,65.77,65.99,505825.0,58.1984,58.4196,58.1896,58.3842,505825.0
2021-07-27 10:40:00,65.98,66.01,65.92,65.97,223211.0,58.3754,58.4019,58.3223,58.3665,223211.0
2021-07-27 10:50:00,65.97,66.04,65.9,65.91,325990.0,58.3665,58.4285,58.3046,58.3134,325990.0
2021-07-27 11:00:00,65.9,66.09,65.88,66.09,218558.0,58.3046,58.4727,58.2869,58.4727,218558.0
2021-07-27 11:10:00,66.08,66.37,66.08,66.33,797423.0,58.4638,58.7204,58.4638,58.685,797423.0
2021-07-27 11:20:00,66.34,66.5,66.32,66.45,454722.0,58.6939,58.8354,58.6762,58.7912,454722.0
2021-07-27 11:30:00,66.44,66.57,66.31,66.53,559491.0,58.7824,58.8974,58.6673,58.862,559491.0
2021-07-27 11:40:00,66.54,66.58,66.45,66.56,341045.0,58.8708,58.9062,58.7912,58.8885,341045.0
2021-07-27 11:50:00,66.57,66.58,66.43,66.5,285469.0,58.8974,58.9062,58.7735,58.8354,285469.0
2021-07-27 12:00:00,66.49,66.63,66.47,66.62,292136.0,58.8266,58.9505,58.8089,58.9416,292136.0
2021-07-27 12:10:00,66.62,66.62,66.47,66.54,198942.0,58.9416,58.9416,58.8089,58.8708,198942.0
2021-07-27 12:20:00,66.55,66.59,66.42,66.52,199919.0,58.8797,58.9151,58.7647,58.8531,199919.0
2021-07-27 12:30:00,66.52,66.69,66.49,66.69,655081.0,58.8531,59.0035,58.8266,59.0035,655081.0
2021-07-27 12:40:00,66.68,66.77,66.65,66.68,570319.0,58.9947,59.0743,58.9681,58.9947,570319.0
2021-07-27 12:50:00,66.69,66.73,66.64,66.65,313942.0,59.0035,59.0389,58.9593,58.9681,313942.0
2021-07-27 13:00:00,66.65,66.71,66.61,66.69,167888.0,58.9681,59.0212,58.9328,59.0035,167888.0
2021-07-27 13:10:00,66.7,66.88,66.66,66.87,239852.0,59.0124,59.1716,58.977,59.1628,239852.0
2021-07-27 13:20:00,66.87,66.88,66.81,66.81,454744.0,59.1628,59.1716,59.1097,59.1097,454744.0
2021-07-27 13:30:00,66.82,66.83,66.74,66.81,361188.0,59.1186,59.1274,59.0478,59.1097,361188.0
2021-07-27 13:40:00,66.8,66.82,66.74,66.82,402449.0,59.1009,59.1186,59.0478,59.1186,402449.0
2021-07-27 13:50:00,66.81,66.89,66.77,66.87,228552.0,59.1097,59.1805,59.0743,59.1628,228552.0
2021-07-27 14:00:00,66.87,66.93,66.79,66.86,286493.0,59.1628,59.2159,59.092,59.1539,286493.0
2021-07-27 14:10:00,66.86,66.94,66.85,66.9,238996.0,59.1539,59.2247,59.1451,59.1893,238996.0
2021-07-27 14:20:00,66.9,66.98,66.85,66.97,273470.0,59.1893,59.2601,59.1451,59.2513,273470.0
2021-07-27 14:30:00,66.97,66.97,66.77,66.77,236711.0,59.2513,59.2513,59.0743,59.0743,236711.0
2021-07-27 14:40:00,66.78,66.81,66.72,66.75,272787.0,59.0832,59.1097,59.0301,59.0566,272787.0
2021-07-27 14:50:00,66.74,66.78,66.65,66.67,407652.0,59.0478,59.0832,58.9681,58.9858,407652.0
2021-07-27 15:00:00,66.67,66.73,66.64,66.65,288459.0,58.9858,59.0389,58.9593,58.9681,288459.0
2021-07-27 15:10:00,66.66,66.71,66.61,66.66,448137.0,58.977,59.0212,58.9328,58.977,448137.0
2021-07-27 15:20:00,66.67,66.72,66.64,66.67,515298.0,58.9858,59.0301,58.9593,58.9858,515298.0
2021-07-27 15:30:00,66.66,66.67,66.57,66.65,504598.0,58.977,58.9858,58.8974,58.9681,504598.0
2021-07-27 15:40:00,66.65,66.73,66.64,66.65,679495.0,58.9681,59.0389,58.9593,58.9681,679495.0
2021-07-27 15:50:00,66.65,66.84,66.65,66.84,1802762.0,58.9681,59.1362,58.9681,59.1362,1802762.0
2021-07-28 09:30:00,66.83,66.93,66.6,66.89,482384.0,59.1274,59.2159,58.9239,59.1805,482384.0
2021-07-28 09:40:00,66.89,66.95,66.56,66.6,582223.0,59.1805,59.2336,58.8885,58.9239,582223.0
2021-07-28 09:50:00,66.6,66.62,66.47,66.52,434250.0,58.9239,58.9416,58.8089,58.8531,434250.0
2021-07-28 10:00:00,66.52,66.56,66.3,66.32,358771.0,58.8531,58.8885,58.6585,58.6762,358771.0
2021-07-28 10:10:00,66.31,66.38,66.23,66.31,633192.0,58.6673,58.7293,58.5966,58.6673,633192.0
2021-07-28 10:20:00,66.31,66.54,66.31,66.54,289468.0,58.6673,58.8708,58.6673,58.8708,289468.0
2021-07-28 10:30:00,66.54,66.65,66.39,66.48,423298.0,58.8708,58.9681,58.7381,58.8177,423298.0
2021-07-28 10:40:00,66.48,66.53,66.34,66.37,165389.0,58.8177,58.862,58.6939,58.7204,165389.0
2021-07-28 10:50:00,66.37,66.4,66.27,66.33,162891.0,58.7204,58.747,58.6319,58.685,162891.0
2021-07-28 11:00:00,66.33,66.33,66.11,66.2,570969.0,58.685,58.685,58.4904,58.57,570969.0
2021-07-28 11:10:00,66.19,66.2,66.03,66.08,298087.0,58.5612,58.57,58.4196,58.4638,298087.0
2021-07-28 11:20:00,66.08,66.23,66.07,66.22,346853.0,58.4638,58.5966,58.455,58.5877,346853.0
2021-07-28 11:30:00,66.22,66.3,66.16,66.26,406200.0,58.5877,58.6585,58.5346,58.6231,406200.0
2021-07-28 11:40:00,66.26,66.33,66.23,66.24,228956.0,58.6231,58.685,58.5966,58.6054,228956.0
2021-07-28 11:50:00,66.24,66.28,66.16,66.17,108650.0,58.6054,58.6408,58.5346,58.5435,108650.0
2021-07-28 12:00:00,66.18,66.2,66.08,66.11,98254.0,58.5523,58.57,58.4638,58.4904,98254.0
2021-07-28 12:10:00,66.11,66.14,66.04,66.09,109268.0,58.4904,58.5169,58.4285,58.4727,109268.0
2021-07-28 12:20:00,66.09,66.09,65.92,65.93,90521.0,58.4727,58.4727,58.3223,58.3311,90521.0
2021-07-28 12:30:00,65.93,66.03,65.92,66.01,118029.0,58.3311,58.4196,58.3223,58.4019,118029.0
2021-07-28 12:40:00,66.0,66.0,65.89,65.94,152783.0,58.3931,58.3931,58.2957,58.34,152783.0
2021-07-28 12:50:00,65.94,66.01,65.9,66.0,89913.0,58.34,58.4019,58.3046,58.3931,89913.0
2021-07-28 13:00:00,66.0,66.01,65.9,65.99,219317.0,58.3931,58.4019,58.3046,58.3842,219317.0
2021-07-28 13:10:00,65.98,66.05,65.95,66.05,92196.0,58.3754,58.4373,58.3488,58.4373,92196.0
2021-07-28 13:20:00,66.04,66.05,65.95,65.96,142240.0,58.4285,58.4373,58.3488,58.3577,142240.0
2021-07-28 13:30:00,65.97,66.01,65.94,66.01,146697.0,58.3665,58.4019,58.34,58.4019,146697.0
2021-07-28 13:40:00,66.02,66.1,66.01,66.09,96181.0,58.4108,58.4815,58.4019,58.4727,96181.0
2021-07-28 13:50:00,66.08,66.12,66.05,66.11,242802.0,58.4638,58.4992,58.4373,58.4904,242802.0
2021-07-28 14:00:00,66.1,66.25,65.86,66.25,453417.0,58.4815,58.6143,58.2692,58.6143,453417.0
2021-07-28 14:10:00,66.26,66.35,66.24,66.3,220854.0,58.6231,58.7027,58.6054,58.6585,220854.0
2021-07-28 14:20:00,66.3,66.36,66.29,66.3,124938.0,58.6585,58.7116,58.6496,58.6585,124938.0
2021-07-28 14:30:00,66.3,66.33,66.24,66.27,353246.0,58.6585,58.685,58.6054,58.6319,353246.0
2021-07-28 14:40:00,66.27,66.39,66.22,66.38,196290.0,58.6319,58.7381,58.5877,58.7293,196290.0
2021-07-28 14:50:00,66.38,66.45,66.32,66.38,244383.0,58.7293,58.7912,58.6762,58.7293,244383.0
2021-07-28 15:00:00,66.38,66.42,66.25,66.26,310808.0,58.7293,58.7647,58.6143,58.6231,310808.0
2021-07-28 15:10:00,66.26,66.43,66.25,66.36,198782.0,58.6231,58.7735,58.6143,58.7116,198782.0
2021-07-28 15:20:00,66.37,66.37,66.25,66.3,164247.0,58.7204,58.7204,58.6143,58.6585,164247.0
2021-07-28 15:30:00,66.31,66.45,66.29,66.29,590613.0,58.6673,58.7912,58.6496,58.6496,590613.0
2021-07-28 15:40:00,66.29,66.43,66.29,66.42,411255.0,58.6496,58.7735,58.6496,58.7647,411255.0
2021-07-28 15:50:00,66.43,66.47,66.36,66.36,1368352.0,58.7735,58.8089,58.7116,58.7116,1368352.0
2021-07-29 09:30:00,66.5,66.66,66.3,66.64,618857.0,58.8354,58.977,58.6585,58.9593,618857.0
2021-07-29 09:40:00,66.65,66.72,66.45,66.49,500619.0,58.9681,59.0301,58.7912,58.8266,500619.0
2021-07-29 09:50:00,66.49,66.62,66.36,66.55,266413.0,58.8266,58.9416,58.7116,58.8797,266413.0
2021-07-29 10:00:00,66.54,66.58,66.42,66.46,145332.0,58.8708,58.9062,58.7647,58.8,145332.0
2021-07-29 10:10:00,66.45,66.53,66.14,66.16,351923.0,58.7912,58.862,58.5169,58.5346,351923.0
2021-07-29 10:20:00,66.16,66.33,66.16,66.28,212527.0,58.5346,58.685,58.5346,58.6408,212527.0
2021-07-29 10:30:00,66.28,66.31,66.17,66.24,93888.0,58.6408,58.6673,58.5435,58.6054,93888.0
2021-07-29 10:40:00,66.24,66.29,66.15,66.26,170729.0,58.6054,58.6496,58.5258,58.6231,170729.0
2021-07-29 10:50:00,66.27,66.38,66.26,66.29,109763.0,58.6319,58.7293,58.6231,58.6496,109763.0
2021-07-29 11:00:00,66.28,66.38,66.22,66.23,367453.0,58.6408,58.7293,58.5877,58.5966,367453.0
2021-07-29 11:10:00,66.23,66.44,66.21,66.35,329354.0,58.5966,58.7824,58.5789,58.7027,329354.0
2021-07-29 11:20:00,66.36,66.38,66.21,66.29,117662.0,58.7116,58.7293,58.5789,58.6496,117662.0
2021-07-29 11:30:00,66.29,66.42,66.27,66.37,209599.0,58.6496,58.7647,58.6319,58.7204,209599.0
2021-07-29 11:40:00,66.38,66.39,66.27,66.27,116009.0,58.7293,58.7381,58.6319,58.6319,116009.0
2021-07-29 11:50:00,66.28,66.46,66.28,66.42,150047.0,58.6408,58.8,58.6408,58.7647,150047.0
2021-07-29 12:00:00,66.42,66.58,66.4,66.53,119406.0,58.7647,58.9062,58.747,58.862,119406.0
2021-07-29 12:10:00,66.53,66.57,66.44,66.48,123756.0,58.862,58.8974,58.7824,58.8177,123756.0
2021-07-29 12:20:00,66.48,66.54,66.44,66.51,104132.0,58.8177,58.8708,58.7824,58.8443,104132.0
2021-07-29 12:30:00,66.51,66.58,66.49,66.56,162842.0,58.8443,58.9062,58.8266,58.8885,162842.0
2021-07-29 12:40:00,66.56,66.67,66.56,66.59,356508.0,58.8885,58.9858,58.8885,58.9151,356508.0
2021-07-29 12:50:00,66.59,66.63,66.53,66.53,315101.0,58.9151,58.9505,58.862,58.862,315101.0
2021-07-29 13:00:00,66.54,66.63,66.51,66.62,582332.0,58.8708,58.9505,58.8443,58.9416,582332.0
2021-07-29 13:10:00,66.62,66.63,66.57,66.61,147042.0,58.9416,58.9505,58.8974,58.9328,147042.0
2021-07-29 13:20:00,66.61,66.63,66.53,66.56,182722.0,58.9328,58.9505,58.862,58.8885,182722.0
2021-07-29 13:30:00,66.56,66.59,66.45,66.47,395462.0,58.8885,58.9151,58.7912,58.8089,395462.0
2021-07-29 13:40:00,66.48,66.53,66.48,66.52,101768.0,58.8177,58.862,58.8177,58.8531,101768.0
2021-07-29 13:50:00,66.53,66.57,66.48,66.53,130959.0,58.862,58.8974,58.8177,58.862,130959.0
2021-07-29 14:00:00,66.53,66.54,66.46,66.49,190768.0,58.862,58.8708,58.8,58.8266,190768.0
2021-07-29 14:10:00,66.49,66.54,66.46,66.52,529809.0,58.8266,58.8708,58.8,58.8531,529809.0
2021-07-29 14:20:00,66.52,66.57,66.46,66.48,208052.0,58.8531,58.8974,58.8,58.8177,208052.0
2021-07-29 14:30:00,66.48,66.56,66.47,66.52,276638.0,58.8177,58.8885,58.8089,58.8531,276638.0
2021-07-29 14:40:00,66.52,66.59,66.51,66.59,321353.0,58.8531,58.9151,58.8443,58.9151,321353.0
2021-07-29 14:50:00,66.59,66.63,66.57,66.6,346121.0,58.9151,58.9505,58.8974,58.9239,346121.0
2021-07-29 15:00:00,66.61,66.69,66.59,66.64,281329.0,58.9328,59.0035,58.9151,58.9593,281329.0
2021-07-29 15:10:00,66.64,66.64,66.56,66.59,323928.0,58.9593,58.9593,58.8885,58.9151,323928.0
2021-07-29 15:20:00,66.58,66.66,66.55,66.64,371051.0,58.9062,58.977,58.8797,58.9593,371051.0
2021-07-29 15:30:00,66.64,66.64,66.52,66.56,379010.0,58.9593,58.9593,58.8531,58.8885,379010.0
2021-07-29 15:40:00,66.57,66.6,66.47,66.54,623108.0,58.8974,58.9239,58.8089,58.8708,623108.0
2021-07-29 15:50:00,66.54,66.54,66.4,66.52,2584093.0,58.8708,58.8708,58.747,58.8531,2584093.0
2021-07-30 09:30:00,66.47,67.05,66.43,67.01,586570.0,58.8089,59.322,58.7735,59.2867,586570.0
2021-07-30 09:40:00,67.0,67.01,66.64,66.66,425611.0,59.2778,59.2867,58.9593,58.977,425611.0
2021-07-30 09:50:00,66.67,66.75,66.56,66.72,261375.0,58.9858,59.0566,58.8885,59.0301,261375.0
2021-07-30 10:00:00,66.73,66.73,66.47,66.5,132174.0,59.0389,59.0389,58.8089,58.8354,132174.0
2021-07-30 10:10:00,66.49,66.49,66.26,66.31,155258.0,58.8266,58.8266,58.6231,58.6673,155258.0
2021-07-30 10:20:00,66.3,66.44,66.28,66.37,459638.0,58.6585,58.7824,58.6408,58.7204,459638.0
2021-07-30 10:30:00,66.35,66.56,66.34,66.49,621614.0,58.7027,58.8885,58.6939,58.8266,621614.0
2021-07-30 10:40:00,66.49,66.62,66.47,66.53,225308.0,58.8266,58.9416,58.8089,58.862,225308.0
2021-07-30 10:50:00,66.53,66.6,66.5,66.59,107794.0,58.862,58.9239,58.8354,58.9151,107794.0
2021-07-30 11:00:00,66.59,66.65,66.52,66.61,100656.0,58.9151,58.9681,58.8531,58.9328,100656.0
2021-07-30 11:10:00,66.61,66.65,66.54,66.63,93916.0,58.9328,58.9681,58.8708,58.9505,93916.0
2021-07-30 11:20:00,66.64,66.66,66.54,66.63,132817.0,58.9593,58.977,58.8708,58.9505,132817.0
2021-07-30 11:30:00,66.62,66.63,66.52,66.53,188567.0,58.9416,58.9505,58.8531,58.862,188567.0
2021-07-30 11:40:00,66.53,66.63,66.52,66.53,144188.0,58.862,58.9505,58.8531,58.862,144188.0
2021-07-30 11:50:00,66.54,66.56,66.4,66.45,124767.0,58.8708,58.8885,58.747,58.7912,124767.0
2021-07-30 12:00:00,66.45,66.5,66.41,66.48,133727.0,58.7912,58.8354,58.7558,58.8177,133727.0
2021-07-30 12:10:00,66.48,66.51,66.42,66.44,76081.0,58.8177,58.8443,58.7647,58.7824,76081.0
2021-07-30 12:20:00,66.44,66.53,66.42,66.53,126623.0,58.7824,58.862,58.7647,58.862,126623.0
2021-07-30 12:30:00,66.53,66.56,66.5,66.51,67203.0,58.862,58.8885,58.8354,58.8443,67203.0
2021-07-30 12:40:00,66.52,66.57,66.5,66.51,120567.0,58.8531,58.8974,58.8354,58.8443,120567.0
2021-07-30 12:50:00,66.5,66.52,66.46,66.49,55616.0,58.8354,58.8531,58.8,58.8266,55616.0
2021-07-30 13:00:00,66.49,66.51,66.38,66.39,77619.0,58.8266,58.8443,58.7293,58.7381,77619.0
2021-07-30 13:10:00,66.38,66.4,66.29,66.36,166769.0,58.7293,58.747,58.6496,58.7116,166769.0
2021-07-30 13:20:00,66.36,66.37,66.31,66.32,70263.0,58.7116,58.7204,58.6673,58.6762,70263.0
2021-07-30 13:30:00,66.31,66.37,66.28,66.36,51881.0,58.6673,58.7204,58.6408,58.7116,51881.0
2021-07-30 13:40:00,66.36,66.39,66.31,66.34,51331.0,58.7116,58.7381,58.6673,58.6939,51331.0
2021-07-30 13:50:00,66.35,66.38,66.24,66.24,171680.0,58.7027,58.7293,58.6054,58.6054,171680.0
2021-07-30 14:00:00,66.24,66.24,66.11,66.12,115657.0,58.6054,58.6054,58.4904,58.4992,115657.0
2021-07-30 14:10:00,66.11,66.11,66.0,66.02,116890.0,58.4904,58.4904,58.3931,58.4108,116890.0
2021-07-30 14:20:00,66.02,66.06,65.99,66.01,137384.0,58.4108,58.4461,58.3842,58.4019,137384.0
2021-07-30 14:30:00,66.0,66.08,65.96,66.0,128098.0,58.3931,58.4638,58.3577,58.3931,128098.0
2021-07-30 14:40:00,66.0,66.05,65.87,65.9,699443.0,58.3931,58.4373,58.278,58.3046,699443.0
2021-07-30 14:50:00,65.9,65.98,65.85,65.93,950978.0,58.3046,58.3754,58.2604,58.3311,950978.0
2021-07-30 15:00:00,65.92,66.0,65.91,65.97,309275.0,58.3223,58.3931,58.3134,58.3665,309275.0
2021-07-30 15:10:00,65.98,66.15,65.96,66.14,1240613.0,58.3754,58.5258,58.3577,58.5169,1240613.0
2021-07-30 15:20:00,66.13,66.16,66.02,66.05,614497.0,58.5081,58.5346,58.4108,58.4373,614497.0
2021-07-30 15:30:00,66.05,66.08,65.84,65.86,514601.0,58.4373,58.4638,58.2515,58.2692,514601.0
2021-07-30 15:40:00,65.86,65.94,65.84,65.9,512249.0,58.2692,58.34,58.2515,58.3046,512249.0
2021-07-30 15:50:00,65.89,65.96,65.82,65.96,1535034.0,58.2957,58.3577,58.2338,58.3577,1535034.0
2021-08-02 09:30:00,66.12,66.23,66.04,66.21,412839.0,58.4992,58.5966,58.4285,58.5789,412839.0
2021-08-02 09:40:00,66.22,66.42,66.22,66.29,342351.0,58.5877,58.7647,58.5877,58.6496,342351.0
2021-08-02 09:50:00,66.3,66.42,66.1,66.13,545256.0,58.6585,58.7647,58.4815,58.5081,545256.0
2021-08-02 10:00:00,66.13,66.3,66.07,66.3,279567.0,58.5081,58.6585,58.455,58.6585,279567.0
2021-08-02 10:10:00,66.3,66.35,66.2,66.33,182751.0,58.6585,58.7027,58.57,58.685,182751.0
2021-08-02 10:20:00,66.33,66.63,66.32,66.61,319456.0,58.685,58.9505,58.6762,58.9328,319456.0
2021-08-02 10:30:00,66.62,66.62,66.47,66.53,346856.0,58.9416,58.9416,58.8089,58.862,346856.0
2021-08-02 10:40:00,66.53,66.61,66.47,66.48,141922.0,58.862,58.9328,58.8089,58.8177,141922.0
2021-08-02 10:50:00,66.48,66.5,66.34,66.41,160352.0,58.8177,58.8354,58.6939,58.7558,160352.0
2021-08-02 11:00:00,66.41,66.64,66.41,66.64,363703.0,58.7558,58.9593,58.7558,58.9593,363703.0
2021-08-02 11:10:00,66.64,66.7,66.56,66.6,147206.0,58.9593,59.0124,58.8885,58.9239,147206.0
2021-08-02 11:20:00,66.61,66.67,66.54,66.65,81118.0,58.9328,58.9858,58.8708,58.9681,81118.0
2021-08-02 11:30:00,66.66,66.7,66.62,66.65,109130.0,58.977,59.0124,58.9416,58.9681,109130.0
2021-08-02 11:40:00,66.65,66.72,66.63,66.63,150109.0,58.9681,59.0301,58.9505,58.9505,150109.0
2021-08-02 11:50:00,66.63,66.65,66.58,66.65,214657.0,58.9505,58.9681,58.9062,58.9681,214657.0
2021-08-02 12:00:00,66.65,66.7,66.6,66.62,217853.0,58.9681,59.0124,58.9239,58.9416,217853.0
2021-08-02 12:10:00,66.62,66.7,66.53,66.55,324948.0,58.9416,59.0124,58.862,58.8797,324948.0
2021-08-02 12:20:00,66.55,66.57,66.49,66.55,111677.0,58.8797,58.8974,58.8266,58.8797,111677.0
2021-08-02 12:30:00,66.55,66.63,66.5,66.59,102209.0,58.8797,58.9505,58.8354,58.9151,102209.0
2021-08-02 12:40:00,66.59,66.59,66.46,66.52,200485.0,58.9151,58.9151,58.8,58.8531,200485.0
2021-08-02 12:50:00,66.52,66.54,66.47,66.5,90447.0,58.8531,58.8708,58.8089,58.8354,90447.0
2021-08-02 13:00:00,66.5,66.52,66.41,66.47,101050.0,58.8354,58.8531,58.7558,58.8089,101050.0
2021-08-02 13:10:00,66.48,66.48,66.39,66.45,95664.0,58.8177,58.8177,58.7381,58.7912,95664.0
2021-08-02 13:20:00,66.44,66.45,66.37,66.4,87249.0,58.7824,58.7912,58.7204,58.747,87249.0
2021-08-02 13:30:00,66.4,66.42,66.27,66.27,130363.0,58.747,58.7647,58.6319,58.6319,130363.0
2021-08-02 13:40:00,66.28,66.35,66.25,66.31,173161.0,58.6408,58.7027,58.6143,58.6673,173161.0
2021-08-02 13:50:00,66.3,66.35,66.3,66.32,105908.0,58.6585,58.7027,58.6585,58.6762,105908.0
2021-08-02 14:00:00,66.32,66.35,66.28,66.31,98726.0,58.6762,58.7027,58.6408,58.6673,98726.0
2021-08-02 14:10:00,66.31,66.4,66.31,66.4,108304.0,58.6673,58.747,58.6673,58.747,108304.0
2021-08-02 14:20:00,66.4,66.42,66.32,66.34,220109.0,58.747,58.7647,58.6762,58.6939,220109.0
2021-08-02 14:30:00,66.34,66.42,66.33,66.39,105362.0,58.6939,58.7647,58.685,58.7381,105362.0
2021-08-02 14:40:00,66.39,66.41,66.35,66.39,172341.0,58.7381,58.7558,58.7027,58.7381,172341.0
2021-08-02 14:50:00,66.39,66.41,66.33,66.4,174334.0,58.7381,58.7558,58.685,58.747,174334.0
2021-08-02 15:00:00,66.4,66.4,66.29,66.32,138424.0,58.747,58.747,58.6496,58.6762,138424.0
2021-08-02 15:10:00,66.32,66.33,66.27,66.28,261478.0,58.6762,58.685,58.6319,58.6408,261478.0
2021-08-02 15:20:00,66.28,66.43,66.26,66.41,433122.0,58.6408,58.7735,58.6231,58.7558,433122.0
2021-08-02 15:30:00,66.41,66.46,66.33,66.45,492705.0,58.7558,58.8,58.685,58.7912,492705.0
2021-08-02 15:40:00,66.45,66.49,66.39,66.4,613069.0,58.7912,58.8266,58.7381,58.747,613069.0
2021-08-02 15:50:00,66.4,66.52,66.37,66.46,1936608.0,58.747,58.8531,58.7204,58.8,1936608.0
2021-08-03 09:30:00,66.58,66.74,66.27,66.72,670639.0,58.9062,59.0478,58.6319,59.0301,670639.0
2021-08-03 09:40:00,66.72,66.78,66.65,66.75,1021878.0,59.0301,59.0832,58.9681,59.0566,1021878.0
2021-08-03 09:50:00,66.75,67.05,66.74,67.02,691250.0,59.0566,59.322,59.0478,59.2955,691250.0
2021-08-03 10:00:00,67.02,67.16,67.0,67.12,408367.0,59.2955,59.4194,59.2778,59.384,408367.0
2021-08-03 10:10:00,67.12,67.16,66.96,67.03,504276.0,59.384,59.4194,59.2424,59.3044,504276.0
2021-08-03 10:20:00,67.02,67.09,66.89,66.9,549952.0,59.2955,59.3574,59.1805,59.1893,549952.0
2021-08-03 10:30:00,66.9,67.06,66.85,66.98,641618.0,59.1893,59.3309,59.1451,59.2601,641618.0
2021-08-03 10:40:00,66.98,67.02,66.85,66.99,491219.0,59.2601,59.2955,59.1451,59.269,491219.0
2021-08-03 10:50:00,67.0,67.14,66.96,66.99,241026.0,59.2778,59.4017,59.2424,59.269,241026.0
2021-08-03 11:00:00,66.98,67.0,66.84,66.89,190890.0,59.2601,59.2778,59.1362,59.1805,190890.0
2021-08-03 11:10:00,66.89,67.0,66.89,66.95,148573.0,59.1805,59.2778,59.1805,59.2336,148573.0
2021-08-03 11:20:00,66.96,67.0,66.89,66.99,244007.0,59.2424,59.2778,59.1805,59.269,244007.0
2021-08-03 11:30:00,66.99,67.02,66.96,66.97,159650.0,59.269,59.2955,59.2424,59.2513,159650.0
2021-08-03 11:40:00,66.98,67.17,66.95,66.98,570640.0,59.2601,59.4282,59.2336,59.2601,570640.0
2021-08-03 11:50:00,66.99,67.0,66.87,66.91,339192.0,59.269,59.2778,59.1628,59.1982,339192.0
2021-08-03 12:00:00,66.92,66.94,66.75,66.75,300835.0,59.207,59.2247,59.0566,59.0566,300835.0
2021-08-03 12:10:00,66.75,66.81,66.65,66.66,189316.0,59.0566,59.1097,58.9681,58.977,189316.0
2021-08-03 12:20:00,66.66,66.74,66.66,66.67,139197.0,58.977,59.0478,58.977,58.9858,139197.0
2021-08-03 12:30:00,66.66,66.7,66.58,66.61,103285.0,58.977,59.0124,58.9062,58.9328,103285.0
2021-08-03 12:40:00,66.61,66.67,66.52,66.53,88757.0,58.9328,58.9858,58.8531,58.862,88757.0
2021-08-03 12:50:00,66.54,66.59,66.52,66.54,293034.0,58.8708,58.9151,58.8531,58.8708,293034.0
2021-08-03 13:00:00,66.54,66.71,66.5,66.71,146210.0,58.8708,59.0212,58.8354,59.0212,146210.0
2021-08-03 13:10:00,66.7,66.72,66.67,66.69,113008.0,59.0124,59.0301,58.9858,59.0035,113008.0
2021-08-03 13:20:00,66.7,66.75,66.66,66.66,137180.0,59.0124,59.0566,58.977,58.977,137180.0
2021-08-03 13:30:00,66.67,66.69,66.58,66.6,141217.0,58.9858,59.0035,58.9062,58.9239,141217.0
2021-08-03 13:40:00,66.61,66.64,66.58,66.63,134538.0,58.9328,58.9593,58.9062,58.9505,134538.0
2021-08-03 13:50:00,66.63,66.66,66.58,66.62,155680.0,58.9505,58.977,58.9062,58.9416,155680.0
2021-08-03 14:00:00,66.62,66.74,66.61,66.68,110716.0,58.9416,59.0478,58.9328,58.9947,110716.0
2021-08-03 14:10:00,66.67,66.74,66.62,66.63,109180.0,58.9858,59.0478,58.9416,58.9505,109180.0
2021-08-03 14:20:00,66.63,66.69,66.62,66.63,226814.0,58.9505,59.0035,58.9416,58.9505,226814.0
2021-08-03 14:30:00,66.64,66.7,66.63,66.69,119629.0,58.9593,59.0124,58.9505,59.0035,119629.0
2021-08-03 14:40:00,66.69,66.71,66.64,66.71,116852.0,59.0035,59.0212,58.9593,59.0212,116852.0
2021-08-03 14:50:00,66.71,66.75,66.7,66.72,79787.0,59.0212,59.0566,59.0124,59.0301,79787.0
2021-08-03 15:00:00,66.72,66.83,66.72,66.81,230133.0,59.0301,59.1274,59.0301,59.1097,230133.0
2021-08-03 15:10:00,66.81,66.86,66.79,66.84,210355.0,59.1097,59.1539,59.092,59.1362,210355.0
2021-08-03 15:20:00,66.84,66.87,66.63,66.65,287682.0,59.1362,59.1628,58.9505,58.9681,287682.0
2021-08-03 15:30:00,66.64,66.84,66.62,66.81,372335.0,58.9593,59.1362,58.9416,59.1097,372335.0
2021-08-03 15:40:00,66.81,66.86,66.74,66.78,311245.0,59.1097,59.1539,59.0478,59.0832,311245.0
2021-08-03 15:50:00,66.79,66.88,66.75,66.87,1067143.0,59.092,59.1716,59.0566,59.1628,1067143.0
2021-08-04 09:30:00,66.59,66.63,66.29,66.4,883687.0,58.9151,58.9505,58.6496,58.747,883687.0
2021-08-04 09:40:00,66.39,66.53,66.29,66.5,695896.0,58.7381,58.862,58.6496,58.8354,695896.0
2021-08-04 09:50:00,66.49,66.55,66.29,66.3,208544.0,58.8266,58.8797,58.6496,58.6585,208544.0
2021-08-04 10:00:00,66.31,66.58,66.31,66.41,157954.0,58.6673,58.9062,58.6673,58.7558,157954.0
2021-08-04 10:10:00,66.41,66.6,66.31,66.34,490067.0,58.7558,58.9239,58.6673,58.6939,490067.0
2021-08-04 10:20:00,66.34,66.42,66.27,66.34,568880.0,58.6939,58.7647,58.6319,58.6939,568880.0
2021-08-04 10:30:00,66.33,66.36,66.26,66.35,218470.0,58.685,58.7116,58.6231,58.7027,218470.0
2021-08-04 10:40:00,66.35,66.46,66.19,66.21,223984.0,58.7027,58.8,58.5612,58.5789,223984.0
2021-08-04 10:50:00,66.21,66.25,66.15,66.2,268779.0,58.5789,58.6143,58.5258,58.57,268779.0
2021-08-04 11:00:00,66.2,66.21,66.0,66.1,398378.0,58.57,58.5789,58.3931,58.4815,398378.0
2021-08-04 11:10:00,66.09,66.26,66.08,66.23,348345.0,58.4727,58.6231,58.4638,58.5966,348345.0
2021-08-04 11:20:00,66.23,66.23,66.11,66.11,229393.0,58.5966,58.5966,58.4904,58.4904,229393.0
2021-08-04 11:30:00,66.12,66.12,65.99,66.03,330294.0,58.4992,58.4992,58.3842,58.4196,330294.0
2021-08-04 11:40:00,66.03,66.12,65.99,66.12,265400.0,58.4196,58.4992,58.3842,58.4992,265400.0
2021-08-04 11:50:00,66.12,66.15,66.05,66.1,280098.0,58.4992,58.5258,58.4373,58.4815,280098.0
2021-08-04 12:00:00,66.1,66.15,66.08,66.08,216243.0,58.4815,58.5258,58.4638,58.4638,216243.0
2021-08-04 12:10:00,66.09,66.14,66.07,66.12,189641.0,58.4727,58.5169,58.455,58.4992,189641.0
2021-08-04 12:20:00,66.12,66.12,65.93,65.95,174881.0,58.4992,58.4992,58.3311,58.3488,174881.0
2021-08-04 12:30:00,65.95,66.02,65.95,66.0,250634.0,58.3488,58.4108,58.3488,58.3931,250634.0
2021-08-04 12:40:00,66.0,66.1,65.99,66.09,245124.0,58.3931,58.4815,58.3842,58.4727,245124.0
2021-08-04 12:50:00,66.09,66.14,66.05,66.09,159985.0,58.4727,58.5169,58.4373,58.4727,159985.0
2021-08-04 13:00:00,66.09,66.16,66.06,66.1,185721.0,58.4727,58.5346,58.4461,58.4815,185721.0
2021-08-04 13:10:00,66.1,66.16,66.08,66.14,141919.0,58.4815,58.5346,58.4638,58.5169,141919.0
2021-08-04 13:20:00,66.14,66.15,66.1,66.15,158566.0,58.5169,58.5258,58.4815,58.5258,158566.0
2021-08-04 13:30:00,66.15,66.22,66.1,66.22,159015.0,58.5258,58.5877,58.4815,58.5877,159015.0
2021-08-04 13:40:00,66.22,66.24,66.16,66.2,165487.0,58.5877,58.6054,58.5346,58.57,165487.0
2021-08-04 13:50:00,66.2,66.24,66.1,66.15,181340.0,58.57,58.6054,58.4815,58.5258,181340.0
2021-08-04 14:00:00,66.15,66.23,66.13,66.22,273742.0,58.5258,58.5966,58.5081,58.5877,273742.0
2021-08-04 14:10:00,66.22,66.25,66.19,66.22,157393.0,58.5877,58.6143,58.5612,58.5877,157393.0
2021-08-04 14:20:00,66.23,66.4,66.19,66.39,300407.0,58.5966,58.747,58.5612,58.7381,300407.0
2021-08-04 14:30:00,66.39,66.49,66.37,66.46,419549.0,58.7381,58.8266,58.7204,58.8,419549.0
2021-08-04 14:40:00,66.46,66.56,66.45,66.55,376817.0,58.8,58.8885,58.7912,58.8797,376817.0
2021-08-04 14:50:00,66.55,66.57,66.49,66.56,467544.0,58.8797,58.8974,58.8266,58.8885,467544.0
2021-08-04 15:00:00,66.56,66.69,66.56,66.67,627446.0,58.8885,59.0035,58.8885,58.9858,627446.0
2021-08-04 15:10:00,66.67,66.74,66.62,66.74,813499.0,58.9858,59.0478,58.9416,59.0478,813499.0
2021-08-04 15:20:00,66.75,66.78,66.68,66.75,577517.0,59.0566,59.0832,58.9947,59.0566,577517.0
2021-08-04 15:30:00,66.75,66.81,66.72,66.81,547243.0,59.0566,59.1097,59.0301,59.1097,547243.0
2021-08-04 15:40:00,66.81,66.84,66.69,66.79,542209.0,59.1097,59.1362,59.0035,59.092,542209.0
2021-08-04 15:50:00,66.8,66.81,66.64,66.75,1994504.0,59.1009,59.1097,58.9593,59.0566,1994504.0
2021-08-05 09:30:00,66.85,66.97,66.7,66.9,768571.0,59.1451,59.2513,59.0124,59.1893,768571.0
2021-08-05 09:40:00,66.9,67.01,66.73,66.76,589920.0,59.1893,59.2867,59.0389,59.0655,589920.0
2021-08-05 09:50:00,66.77,66.92,66.67,66.74,445544.0,59.0743,59.207,58.9858,59.0478,445544.0
2021-08-05 10:00:00,66.74,66.96,66.73,66.94,460568.0,59.0478,59.2424,59.0389,59.2247,460568.0
2021-08-05 10:10:00,66.95,67.11,66.94,67.08,1124180.0,59.2336,59.3751,59.2247,59.3486,1124180.0
2021-08-05 10:20:00,67.08,67.18,66.92,66.92,339781.0,59.3486,59.4371,59.207,59.207,339781.0
2021-08-05 10:30:00,66.93,66.97,66.82,66.86,238204.0,59.2159,59.2513,59.1186,59.1539,238204.0
2021-08-05 10:40:00,66.86,67.03,66.85,66.99,395871.0,59.1539,59.3044,59.1451,59.269,395871.0
2021-08-05 10:50:00,67.0,67.0,66.81,66.86,274801.0,59.2778,59.2778,59.1097,59.1539,274801.0
2021-08-05 11:00:00,66.86,66.86,66.73,66.81,391785.0,59.1539,59.1539,59.0389,59.1097,391785.0
2021-08-05 11:10:00,66.81,66.84,66.75,66.81,215779.0,59.1097,59.1362,59.0566,59.1097,215779.0
2021-08-05 11:20:00,66.81,66.86,66.76,66.85,190778.0,59.1097,59.1539,59.0655,59.1451,190778.0
2021-08-05 11:30:00,66.85,66.86,66.73,66.83,223878.0,59.1451,59.1539,59.0389,59.1274,223878.0
2021-08-05 11:40:00,66.82,66.98,66.82,66.98,156923.0,59.1186,59.2601,59.1186,59.2601,156923.0
2021-08-05 11:50:00,66.99,67.07,66.97,67.07,106557.0,59.269,59.3397,59.2513,59.3397,106557.0
2021-08-05 12:00:00,67.06,67.1,67.0,67.02,100441.0,59.3309,59.3663,59.2778,59.2955,100441.0
2021-08-05 12:10:00,67.02,67.03,66.85,66.87,117408.0,59.2955,59.3044,59.1451,59.1628,117408.0
2021-08-05 12:20:00,66.87,66.95,66.86,66.94,94161.0,59.1628,59.2336,59.1539,59.2247,94161.0
2021-08-05 12:30:00,66.93,66.97,66.89,66.95,95321.0,59.2159,59.2513,59.1805,59.2336,95321.0
2021-08-05 12:40:00,66.95,66.98,66.91,66.93,158387.0,59.2336,59.2601,59.1982,59.2159,158387.0
2021-08-05 12:50:00,66.92,67.03,66.92,67.01,94730.0,59.207,59.3044,59.207,59.2867,94730.0
2021-08-05 13:00:00,67.01,67.03,66.89,66.89,130215.0,59.2867,59.3044,59.1805,59.1805,130215.0
2021-08-05 13:10:00,66.9,66.98,66.9,66.97,91089.0,59.1893,59.2601,59.1893,59.2513,91089.0
2021-08-05 13:20:00,66.97,67.07,66.96,67.06,127331.0,59.2513,59.3397,59.2424,59.3309,127331.0
2021-08-05 13:30:00,67.05,67.09,67.02,67.03,139050.0,59.322,59.3574,59.2955,59.3044,139050.0
2021-08-05 13:40:00,67.04,67.06,66.96,67.05,209100.0,59.3132,59.3309,59.2424,59.322,209100.0
2021-08-05 13:50:00,67.06,67.14,67.06,67.13,186417.0,59.3309,59.4017,59.3309,59.3928,186417.0
2021-08-05 14:00:00,67.12,67.17,67.09,67.16,216608.0,59.384,59.4282,59.3574,59.4194,216608.0
2021-08-05 14:10:00,67.16,67.18,67.1,67.12,211548.0,59.4194,59.4371,59.3663,59.384,211548.0
2021-08-05 14:20:00,67.12,67.16,67.08,67.11,491493.0,59.384,59.4194,59.3486,59.3751,491493.0
2021-08-05 14:30:00,67.1,67.15,67.06,67.12,246476.0,59.3663,59.4105,59.3309,59.384,246476.0
2021-08-05 14:40:00,67.13,67.16,67.05,67.06,401398.0,59.3928,59.4194,59.322,59.3309,401398.0
2021-08-05 14:50:00,67.06,67.07,66.99,67.06,282441.0,59.3309,59.3397,59.269,59.3309,282441.0
2021-08-05 15:00:00,67.06,67.16,67.06,67.13,316265.0,59.3309,59.4194,59.3309,59.3928,316265.0
2021-08-05 15:10:00,67.13,67.22,67.13,67.2,352096.0,59.3928,59.4725,59.3928,59.4548,352096.0
2021-08-05 15:20:00,67.21,67.33,67.19,67.32,365479.0,59.4636,59.5698,59.4459,59.5609,365479.0
2021-08-05 15:30:00,67.32,67.45,67.29,67.41,589995.0,59.5609,59.6759,59.5344,59.6406,589995.0
2021-08-05 15:40:00,67.41,67.5,67.39,67.47,756565.0,59.6406,59.7202,59.6229,59.6936,756565.0
2021-08-05 15:50:00,67.48,67.58,67.47,67.51,1832641.0,59.7025,59.791,59.6936,59.729,1832641.0
2021-08-06 09:30:00,67.42,67.52,67.26,67.38,1233611.0,59.6494,59.7379,59.5078,59.614,1233611.0
2021-08-06 09:40:00,67.38,67.55,67.35,67.55,338957.0,59.614,59.7644,59.5875,59.7644,338957.0
2021-08-06 09:50:00,67.56,67.66,67.51,67.53,262210.0,59.7733,59.8617,59.729,59.7467,262210.0
2021-08-06 10:00:00,67.54,67.79,67.54,67.78,289096.0,59.7556,59.9768,59.7556,59.9679,289096.0
2021-08-06 10:10:00,67.78,67.85,67.7,67.84,305528.0,59.9679,60.0298,59.8971,60.021,305528.0
2021-08-06 10:20:00,67.83,67.85,67.7,67.72,176896.0,60.0121,60.0298,59.8971,59.9148,176896.0
2021-08-06 10:30:00,67.72,67.84,67.69,67.82,180443.0,59.9148,60.021,59.8883,60.0033,180443.0
2021-08-06 10:40:00,67.82,67.82,67.7,67.73,115050.0,60.0033,60.0033,59.8971,59.9237,115050.0
2021-08-06 10:50:00,67.72,67.75,67.68,67.69,83082.0,59.9148,59.9414,59.8794,59.8883,83082.0
2021-08-06 11:00:00,67.7,67.81,67.65,67.79,165768.0,59.8971,59.9945,59.8529,59.9768,165768.0
2021-08-06 11:10:00,67.8,67.83,67.66,67.69,235917.0,59.9856,60.0121,59.8617,59.8883,235917.0
2021-08-06 11:20:00,67.69,67.71,67.59,67.63,139948.0,59.8883,59.906,59.7998,59.8352,139948.0
2021-08-06 11:30:00,67.64,67.71,67.62,67.63,190152.0,59.844,59.906,59.8263,59.8352,190152.0
2021-08-06 11:40:00,67.63,67.72,67.61,67.69,97259.0,59.8352,59.9148,59.8175,59.8883,97259.0
2021-08-06 11:50:00,67.69,67.72,67.64,67.69,188413.0,59.8883,59.9148,59.844,59.8883,188413.0
2021-08-06 12:00:00,67.69,67.77,67.68,67.77,100322.0,59.8883,59.9591,59.8794,59.9591,100322.0
2021-08-06 12:10:00,67.77,67.8,67.73,67.75,141639.0,59.9591,59.9856,59.9237,59.9414,141639.0
2021-08-06 12:20:00,67.75,67.78,67.71,67.75,93431.0,59.9414,59.9679,59.906,59.9414,93431.0
2021-08-06 12:30:00,67.74,67.81,67.74,67.79,116026.0,59.9325,59.9945,59.9325,59.9768,116026.0
2021-08-06 12:40:00,67.78,67.81,67.76,67.8,158308.0,59.9679,59.9945,59.9502,59.9856,158308.0
2021-08-06 12:50:00,67.81,67.83,67.73,67.77,116014.0,59.9945,60.0121,59.9237,59.9591,116014.0
2021-08-06 13:00:00,67.78,67.78,67.71,67.75,169343.0,59.9679,59.9679,59.906,59.9414,169343.0
2021-08-06 13:10:00,67.75,67.85,67.74,67.84,159252.0,59.9414,60.0298,59.9325,60.021,159252.0
2021-08-06 13:20:00,67.84,67.9,67.82,67.9,158894.0,60.021,60.0741,60.0033,60.0741,158894.0
2021-08-06 13:30:00,67.9,67.94,67.88,67.89,157326.0,60.0741,60.1095,60.0564,60.0652,157326.0
2021-08-06 13:40:00,67.89,67.9,67.83,67.84,133547.0,60.0652,60.0741,60.0121,60.021,133547.0
2021-08-06 13:50:00,67.84,67.91,67.84,67.84,117586.0,60.021,60.0829,60.021,60.021,117586.0
2021-08-06 14:00:00,67.84,67.88,67.83,67.83,106756.0,60.021,60.0564,60.0121,60.0121,106756.0
2021-08-06 14:10:00,67.84,67.86,67.74,67.75,185680.0,60.021,60.0387,59.9325,59.9414,185680.0
2021-08-06 14:20:00,67.74,67.82,67.72,67.81,102308.0,59.9325,60.0033,59.9148,59.9945,102308.0
2021-08-06 14:30:00,67.81,67.84,67.78,67.83,158234.0,59.9945,60.021,59.9679,60.0121,158234.0
2021-08-06 14:40:00,67.82,67.87,67.81,67.81,153765.0,60.0033,60.0475,59.9945,59.9945,153765.0
2021-08-06 14:50:00,67.81,67.83,67.77,67.78,213257.0,59.9945,60.0121,59.9591,59.9679,213257.0
2021-08-06 15:00:00,67.78,67.83,67.76,67.77,195177.0,59.9679,60.0121,59.9502,59.9591,195177.0
2021-08-06 15:10:00,67.78,67.78,67.71,67.73,159650.0,59.9679,59.9679,59.906,59.9237,159650.0
2021-08-06 15:20:00,67.73,67.76,67.67,67.71,153320.0,59.9237,59.9502,59.8706,59.906,153320.0
2021-08-06 15:30:00,67.71,67.74,67.55,67.58,307031.0,59.906,59.9325,59.7644,59.791,307031.0
2021-08-06 15:40:00,67.57,67.59,67.48,67.58,458532.0,59.7821,59.7998,59.7025,59.791,458532.0
2021-08-06 15:50:00,67.57,67.57,67.45,67.47,1114337.0,59.7821,59.7821,59.6759,59.6936,1114337.0
2021-08-09 09:30:00,67.5,67.68,67.47,67.56,438579.0,59.7202,59.8794,59.6936,59.7733,438579.0
2021-08-09 09:40:00,67.55,67.62,67.46,67.52,419555.0,59.7644,59.8263,59.6848,59.7379,419555.0
2021-08-09 09:50:00,67.52,67.55,67.31,67.31,296316.0,59.7379,59.7644,59.5521,59.5521,296316.0
2021-08-09 10:00:00,67.32,67.39,67.26,67.28,198005.0,59.5609,59.6229,59.5078,59.5255,198005.0
2021-08-09 10:10:00,67.27,67.39,67.26,67.37,204605.0,59.5167,59.6229,59.5078,59.6052,204605.0
2021-08-09 10:20:00,67.37,67.37,67.25,67.26,185298.0,59.6052,59.6052,59.499,59.5078,185298.0
2021-08-09 10:30:00,67.25,67.34,67.2,67.33,242433.0,59.499,59.5786,59.4548,59.5698,242433.0
2021-08-09 10:40:00,67.34,67.36,67.27,67.31,148469.0,59.5786,59.5963,59.5167,59.5521,148469.0
2021-08-09 10:50:00,67.3,67.36,67.11,67.14,406275.0,59.5432,59.5963,59.3751,59.4017,406275.0
2021-08-09 11:00:00,67.14,67.23,67.08,67.22,182034.0,59.4017,59.4813,59.3486,59.4725,182034.0
2021-08-09 11:10:00,67.22,67.25,67.15,67.25,129110.0,59.4725,59.499,59.4105,59.499,129110.0
2021-08-09 11:20:00,67.25,67.27,67.08,67.14,178206.0,59.499,59.5167,59.3486,59.4017,178206.0
2021-08-09 11:30:00,67.14,67.15,67.07,67.15,105394.0,59.4017,59.4105,59.3397,59.4105,105394.0
2021-08-09 11:40:00,67.16,67.23,67.11,67.18,128232.0,59.4194,59.4813,59.3751,59.4371,128232.0
2021-08-09 11:50:00,67.19,67.23,67.14,67.15,76093.0,59.4459,59.4813,59.4017,59.4105,76093.0
2021-08-09 12:00:00,67.14,67.18,67.11,67.16,48423.0,59.4017,59.4371,59.3751,59.4194,48423.0
2021-08-09 12:10:00,67.16,67.19,67.07,67.07,73739.0,59.4194,59.4459,59.3397,59.3397,73739.0
2021-08-09 12:20:00,67.06,67.16,67.06,67.16,102511.0,59.3309,59.4194,59.3309,59.4194,102511.0
2021-08-09 12:30:00,67.15,67.2,67.12,67.14,81241.0,59.4105,59.4548,59.384,59.4017,81241.0
2021-08-09 12:40:00,67.14,67.18,67.13,67.17,58887.0,59.4017,59.4371,59.3928,59.4282,58887.0
2021-08-09 12:50:00,67.16,67.21,67.13,67.2,106082.0,59.4194,59.4636,59.3928,59.4548,106082.0
2021-08-09 13:00:00,67.2,67.27,67.19,67.25,71875.0,59.4548,59.5167,59.4459,59.499,71875.0
2021-08-09 13:10:00,67.25,67.28,67.2,67.25,90933.0,59.499,59.5255,59.4548,59.499,90933.0
2021-08-09 13:20:00,67.25,67.29,67.25,67.26,49418.0,59.499,59.5344,59.499,59.5078,49418.0
2021-08-09 13:30:00,67.25,67.31,67.25,67.28,105868.0,59.499,59.5521,59.499,59.5255,105868.0
2021-08-09 13:40:00,67.28,67.28,67.18,67.24,128637.0,59.5255,59.5255,59.4371,59.4901,128637.0
2021-08-09 13:50:00,67.24,67.31,67.24,67.3,115444.0,59.4901,59.5521,59.4901,59.5432,115444.0
2021-08-09 14:00:00,67.3,67.32,67.25,67.25,149208.0,59.5432,59.5609,59.499,59.499,149208.0
2021-08-09 14:10:00,67.26,67.32,67.24,67.29,75534.0,59.5078,59.5609,59.4901,59.5344,75534.0
2021-08-09 14:20:00,67.29,67.34,67.28,67.3,82626.0,59.5344,59.5786,59.5255,59.5432,82626.0
2021-08-09 14:30:00,67.29,67.29,67.24,67.28,183575.0,59.5344,59.5344,59.4901,59.5255,183575.0
2021-08-09 14:40:00,67.28,67.3,67.24,67.25,139252.0,59.5255,59.5432,59.4901,59.499,139252.0
2021-08-09 14:50:00,67.25,67.27,67.14,67.15,78627.0,59.499,59.5167,59.4017,59.4105,78627.0
2021-08-09 15:00:00,67.15,67.17,67.11,67.16,106755.0,59.4105,59.4282,59.3751,59.4194,106755.0
2021-08-09 15:10:00,67.15,67.17,67.11,67.11,161187.0,59.4105,59.4282,59.3751,59.3751,161187.0
2021-08-09 15:20:00,67.12,67.2,67.09,67.19,229019.0,59.384,59.4548,59.3574,59.4459,229019.0
2021-08-09 15:30:00,67.2,67.42,67.16,67.42,571744.0,59.4548,59.6494,59.4194,59.6494,571744.0
2021-08-09 15:40:00,67.41,67.42,67.3,67.34,603408.0,59.6406,59.6494,59.5432,59.5786,603408.0
2021-08-09 15:50:00,67.35,67.47,67.31,67.42,1069233.0,59.5875,59.6936,59.5521,59.6494,1069233.0
2021-08-10 09:30:00,67.49,67.5,67.2,67.33,305375.0,59.7113,59.7202,59.4548,59.5698,305375.0
2021-08-10 09:40:00,67.33,67.44,67.27,67.3,183000.0,59.5698,59.6671,59.5167,59.5432,183000.0
2021-08-10 09:50:00,67.29,67.35,67.19,67.27,218197.0,59.5344,59.5875,59.4459,59.5167,218197.0
2021-08-10 10:00:00,67.28,67.4,67.26,67.32,234702.0,59.5255,59.6317,59.5078,59.5609,234702.0
2021-08-10 10:10:00,67.31,67.42,67.28,67.37,166111.0,59.5521,59.6494,59.5255,59.6052,166111.0
2021-08-10 10:20:00,67.38,67.38,67.27,67.38,171597.0,59.614,59.614,59.5167,59.614,171597.0
2021-08-10 10:30:00,67.38,67.55,67.37,67.45,186285.0,59.614,59.7644,59.6052,59.6759,186285.0
2021-08-10 10:40:00,67.44,67.53,67.39,67.39,399922.0,59.6671,59.7467,59.6229,59.6229,399922.0
2021-08-10 10:50:00,67.38,67.41,67.27,67.41,461733.0,59.614,59.6406,59.5167,59.6406,461733.0
2021-08-10 11:00:00,67.4,67.48,67.35,67.37,183285.0,59.6317,59.7025,59.5875,59.6052,183285.0
2021-08-10 11:10:00,67.37,67.46,67.37,67.45,137428.0,59.6052,59.6848,59.6052,59.6759,137428.0
2021-08-10 11:20:00,67.45,67.53,67.43,67.53,81432.0,59.6759,59.7467,59.6582,59.7467,81432.0
2021-08-10 11:30:00,67.53,67.54,67.41,67.46,212537.0,59.7467,59.7556,59.6406,59.6848,212537.0
2021-08-10 11:40:00,67.46,67.56,67.43,67.56,144281.0,59.6848,59.7733,59.6582,59.7733,144281.0
2021-08-10 11:50:00,67.56,67.69,67.55,67.68,242123.0,59.7733,59.8883,59.7644,59.8794,242123.0
2021-08-10 12:00:00,67.69,67.69,67.48,67.56,117188.0,59.8883,59.8883,59.7025,59.7733,117188.0
2021-08-10 12:10:00,67.56,67.59,67.53,67.56,60197.0,59.7733,59.7998,59.7467,59.7733,60197.0
2021-08-10 12:20:00,67.55,67.58,67.52,67.57,39921.0,59.7644,59.791,59.7379,59.7821,39921.0
2021-08-10 12:30:00,67.57,67.62,67.54,67.59,106907.0,59.7821,59.8263,59.7556,59.7998,106907.0
2021-08-10 12:40:00,67.58,67.6,67.49,67.58,168449.0,59.791,59.8087,59.7113,59.791,168449.0
2021-08-10 12:50:00,67.59,67.59,67.53,67.58,44251.0,59.7998,59.7998,59.7467,59.791,44251.0
2021-08-10 13:00:00,67.58,67.58,67.49,67.51,128219.0,59.791,59.791,59.7113,59.729,128219.0
2021-08-10 13:10:00,67.52,67.52,67.43,67.52,55057.0,59.7379,59.7379,59.6582,59.7379,55057.0
2021-08-10 13:20:00,67.52,67.55,67.45,67.54,109978.0,59.7379,59.7644,59.6759,59.7556,109978.0
2021-08-10 13:30:00,67.53,67.64,67.53,67.63,61661.0,59.7467,59.844,59.7467,59.8352,61661.0
2021-08-10 13:40:00,67.63,67.66,67.6,67.65,85545.0,59.8352,59.8617,59.8087,59.8529,85545.0
2021-08-10 13:50:00,67.64,67.67,67.63,67.65,41566.0,59.844,59.8706,59.8352,59.8529,41566.0
2021-08-10 14:00:00,67.65,67.72,67.63,67.69,59438.0,59.8529,59.9148,59.8352,59.8883,59438.0
2021-08-10 14:10:00,67.69,67.73,67.69,67.72,45677.0,59.8883,59.9237,59.8883,59.9148,45677.0
2021-08-10 14:20:00,67.72,67.73,67.65,67.67,58452.0,59.9148,59.9237,59.8529,59.8706,58452.0
2021-08-10 14:30:00,67.67,67.71,67.64,67.66,46478.0,59.8706,59.906,59.844,59.8617,46478.0
2021-08-10 14:40:00,67.67,67.68,67.61,67.65,88861.0,59.8706,59.8794,59.8175,59.8529,88861.0
2021-08-10 14:50:00,67.65,67.67,67.6,67.62,74519.0,59.8529,59.8706,59.8087,59.8263,74519.0
2021-08-10 15:00:00,67.62,67.63,67.52,67.53,56321.0,59.8263,59.8352,59.7379,59.7467,56321.0
2021-08-10 15:10:00,67.53,67.61,67.47,67.57,292076.0,59.7467,59.8175,59.6936,59.7821,292076.0
2021-08-10 15:20:00,67.56,67.59,67.53,67.58,214825.0,59.7733,59.7998,59.7467,59.791,214825.0
2021-08-10 15:30:00,67.58,67.61,67.54,67.59,353649.0,59.791,59.8175,59.7556,59.7998,353649.0
2021-08-10 15:40:00,67.59,67.6,67.46,67.46,379886.0,59.7998,59.8087,59.6848,59.6848,379886.0
2021-08-10 15:50:00,67.46,67.53,67.45,67.49,1153552.0,59.6848,59.7467,59.6759,59.7113,1153552.0
2021-08-11 09:30:00,67.65,67.87,67.65,67.78,308964.0,59.8529,60.0475,59.8529,59.9679,308964.0
2021-08-11 09:40:00,67.78,67.95,67.73,67.91,304830.0,59.9679,60.1183,59.9237,60.0829,304830.0
2021-08-11 09:50:00,67.92,68.0,67.9,67.95,147071.0,60.0918,60.1626,60.0741,60.1183,147071.0
2021-08-11 10:00:00,67.95,68.04,67.88,68.04,173970.0,60.1183,60.1979,60.0564,60.1979,173970.0
2021-08-11 10:10:00,68.05,68.12,67.95,68.1,277506.0,60.2068,60.2687,60.1183,60.251,277506.0
2021-08-11 10:20:00,68.11,68.2,68.09,68.17,172493.0,60.2599,60.3395,60.2422,60.313,172493.0
2021-08-11 10:30:00,68.17,68.19,68.08,68.15,196473.0,60.313,60.3307,60.2333,60.2953,196473.0
2021-08-11 10:40:00,68.19,68.2,68.11,68.18,202704.0,60.3307,60.3395,60.2599,60.3218,202704.0
2021-08-11 10:50:00,68.18,68.33,68.17,68.31,175413.0,60.3218,60.4545,60.313,60.4368,175413.0
2021-08-11 11:00:00,68.31,68.44,68.3,68.42,272584.0,60.4368,60.5518,60.428,60.5341,272584.0
2021-08-11 11:10:00,68.42,68.42,68.27,68.29,176173.0,60.5341,60.5341,60.4014,60.4191,176173.0
2021-08-11 11:20:00,68.29,68.29,68.08,68.09,167185.0,60.4191,60.4191,60.2333,60.2422,167185.0
2021-08-11 11:30:00,68.09,68.23,68.08,68.2,202815.0,60.2422,60.366,60.2333,60.3395,202815.0
2021-08-11 11:40:00,68.2,68.31,68.19,68.27,113848.0,60.3395,60.4368,60.3307,60.4014,113848.0
2021-08-11 11:50:00,68.27,68.34,68.21,68.22,128575.0,60.4014,60.4634,60.3483,60.3572,128575.0
2021-08-11 12:00:00,68.23,68.23,68.07,68.08,192019.0,60.366,60.366,60.2245,60.2333,192019.0
2021-08-11 12:10:00,68.09,68.16,68.08,68.14,66608.0,60.2422,60.3041,60.2333,60.2864,66608.0
2021-08-11 12:20:00,68.15,68.15,68.05,68.09,140161.0,60.2953,60.2953,60.2068,60.2422,140161.0
2021-08-11 12:30:00,68.09,68.1,68.03,68.07,95087.0,60.2422,60.251,60.1891,60.2245,95087.0
2021-08-11 12:40:00,68.06,68.08,68.01,68.06,95855.0,60.2156,60.2333,60.1714,60.2156,95855.0
2021-08-11 12:50:00,68.06,68.11,68.03,68.11,52526.0,60.2156,60.2599,60.1891,60.2599,52526.0
2021-08-11 13:00:00,68.11,68.13,68.02,68.12,132556.0,60.2599,60.2776,60.1802,60.2687,132556.0
2021-08-11 13:10:00,68.11,68.15,68.08,68.12,105220.0,60.2599,60.2953,60.2333,60.2687,105220.0
2021-08-11 13:20:00,68.12,68.14,68.07,68.07,88901.0,60.2687,60.2864,60.2245,60.2245,88901.0
2021-08-11 13:30:00,68.08,68.13,68.05,68.12,157252.0,60.2333,60.2776,60.2068,60.2687,157252.0
2021-08-11 13:40:00,68.11,68.22,68.1,68.2,74530.0,60.2599,60.3572,60.251,60.3395,74530.0
2021-08-11 13:50:00,68.2,68.3,68.2,68.23,158234.0,60.3395,60.428,60.3395,60.366,158234.0
2021-08-11 14:00:00,68.23,68.26,68.1,68.13,131089.0,60.366,60.3926,60.251,60.2776,131089.0
2021-08-11 14:10:00,68.13,68.13,68.08,68.11,169214.0,60.2776,60.2776,60.2333,60.2599,169214.0
2021-08-11 14:20:00,68.11,68.11,68.03,68.08,131221.0,60.2599,60.2599,60.1891,60.2333,131221.0
2021-08-11 14:30:00,68.08,68.12,68.07,68.09,75354.0,60.2333,60.2687,60.2245,60.2422,75354.0
2021-08-11 14:40:00,68.09,68.09,68.05,68.07,207529.0,60.2422,60.2422,60.2068,60.2245,207529.0
2021-08-11 14:50:00,68.07,68.08,68.02,68.06,151470.0,60.2245,60.2333,60.1802,60.2156,151470.0
2021-08-11 15:00:00,68.06,68.1,68.01,68.01,168230.0,60.2156,60.251,60.1714,60.1714,168230.0
2021-08-11 15:10:00,68.02,68.06,68.0,68.03,329901.0,60.1802,60.2156,60.1626,60.1891,329901.0
2021-08-11 15:20:00,68.03,68.11,68.02,68.05,300667.0,60.1891,60.2599,60.1802,60.2068,300667.0
2021-08-11 15:30:00,68.06,68.12,68.05,68.09,521199.0,60.2156,60.2687,60.2068,60.2422,521199.0
2021-08-11 15:40:00,68.08,68.08,67.99,68.06,535756.0,60.2333,60.2333,60.1537,60.2156,535756.0
2021-08-11 15:50:00,68.06,68.15,68.04,68.13,894811.0,60.2156,60.2953,60.1979,60.2776,894811.0
2021-08-12 09:30:00,68.07,68.22,67.97,68.17,383897.0,60.2245,60.3572,60.136,60.313,383897.0
2021-08-12 09:40:00,68.17,68.24,68.09,68.18,186777.0,60.313,60.3749,60.2422,60.3218,186777.0
2021-08-12 09:50:00,68.17,68.32,68.15,68.25,221120.0,60.313,60.4457,60.2953,60.3837,221120.0
2021-08-12 10:00:00,68.24,68.41,68.2,68.4,305041.0,60.3749,60.5253,60.3395,60.5164,305041.0
2021-08-12 10:10:00,68.4,68.44,68.31,68.32,443127.0,60.5164,60.5518,60.4368,60.4457,443127.0
2021-08-12 10:20:00,68.32,68.32,68.15,68.19,299590.0,60.4457,60.4457,60.2953,60.3307,299590.0
2021-08-12 10:30:00,68.19,68.24,68.11,68.24,310278.0,60.3307,60.3749,60.2599,60.3749,310278.0
2021-08-12 10:40:00,68.23,68.28,68.17,68.18,273778.0,60.366,60.4103,60.313,60.3218,273778.0
2021-08-12 10:50:00,68.17,68.2,68.13,68.18,201388.0,60.313,60.3395,60.2776,60.3218,201388.0
2021-08-12 11:00:00,68.19,68.2,68.06,68.18,237313.0,60.3307,60.3395,60.2156,60.3218,237313.0
2021-08-12 11:10:00,68.19,68.19,68.1,68.12,78428.0,60.3307,60.3307,60.251,60.2687,78428.0
2021-08-12 11:20:00,68.11,68.16,68.04,68.06,98463.0,60.2599,60.3041,60.1979,60.2156,98463.0
2021-08-12 11:30:00,68.06,68.12,68.01,68.09,92196.0,60.2156,60.2687,60.1714,60.2422,92196.0
2021-08-12 11:40:00,68.09,68.14,68.07,68.12,71060.0,60.2422,60.2864,60.2245,60.2687,71060.0
2021-08-12 11:50:00,68.13,68.13,68.05,68.06,77374.0,60.2776,60.2776,60.2068,60.2156,77374.0
2021-08-12 12:00:00,68.06,68.17,68.05,68.15,108179.0,60.2156,60.313,60.2068,60.2953,108179.0
2021-08-12 12:10:00,68.15,68.17,68.1,68.11,136883.0,60.2953,60.313,60.251,60.2599,136883.0
2021-08-12 12:20:00,68.12,68.18,68.11,68.18,42865.0,60.2687,60.3218,60.2599,60.3218,42865.0
2021-08-12 12:30:00,68.18,68.23,68.18,68.2,40371.0,60.3218,60.366,60.3218,60.3395,40371.0
2021-08-12 12:40:00,68.2,68.26,68.19,68.21,61805.0,60.3395,60.3926,60.3307,60.3483,61805.0
2021-08-12 12:50:00,68.21,68.23,68.19,68.21,64780.0,60.3483,60.366,60.3307,60.3483,64780.0
2021-08-12 13:00:00,68.21,68.22,68.18,68.19,55196.0,60.3483,60.3572,60.3218,60.3307,55196.0
2021-08-12 13:10:00,68.19,68.27,68.18,68.26,118322.0,60.3307,60.4014,60.3218,60.3926,118322.0
2021-08-12 13:20:00,68.27,68.31,68.25,68.28,38799.0,60.4014,60.4368,60.3837,60.4103,38799.0
2021-08-12 13:30:00,68.27,68.28,68.13,68.14,283963.0,60.4014,60.4103,60.2776,60.2864,283963.0
2021-08-12 13:40:00,68.14,68.18,68.09,68.11,163977.0,60.2864,60.3218,60.2422,60.2599,163977.0
2021-08-12 13:50:00,68.11,68.13,68.09,68.13,129999.0,60.2599,60.2776,60.2422,60.2776,129999.0
2021-08-12 14:00:00,68.13,68.22,68.12,68.15,161983.0,60.2776,60.3572,60.2687,60.2953,161983.0
2021-08-12 14:10:00,68.16,68.16,68.07,68.1,118684.0,60.3041,60.3041,60.2245,60.251,118684.0
2021-08-12 14:20:00,68.1,68.16,68.1,68.16,103560.0,60.251,60.3041,60.251,60.3041,103560.0
2021-08-12 14:30:00,68.17,68.28,68.17,68.27,155551.0,60.313,60.4103,60.313,60.4014,155551.0
2021-08-12 14:40:00,68.27,68.29,68.22,68.28,222957.0,60.4014,60.4191,60.3572,60.4103,222957.0
2021-08-12 14:50:00,68.28,68.31,68.24,68.26,257149.0,60.4103,60.4368,60.3749,60.3926,257149.0
2021-08-12 15:00:00,68.26,68.3,68.22,68.27,262102.0,60.3926,60.428,60.3572,60.4014,262102.0
2021-08-12 15:10:00,68.26,68.34,68.23,68.32,201570.0,60.3926,60.4634,60.366,60.4457,201570.0
2021-08-12 15:20:00,68.32,68.38,68.28,68.38,186756.0,60.4457,60.4988,60.4103,60.4988,186756.0
2021-08-12 15:30:00,68.38,68.4,68.34,68.36,246366.0,60.4988,60.5164,60.4634,60.4811,246366.0
2021-08-12 15:40:00,68.36,68.39,68.19,68.22,495653.0,60.4811,60.5076,60.3307,60.3572,495653.0
2021-08-12 15:50:00,68.22,68.26,68.19,68.21,1481883.0,60.3572,60.3926,60.3307,60.3483,1481883.0
2021-08-13 09:30:00,68.37,68.43,68.2,68.27,597943.0,60.4899,60.543,60.3395,60.4014,597943.0
2021-08-13 09:40:00,68.27,68.36,68.21,68.35,384053.0,60.4014,60.4811,60.3483,60.4722,384053.0
2021-08-13 09:50:00,68.34,68.53,68.32,68.41,409483.0,60.4634,60.6315,60.4457,60.5253,409483.0
2021-08-13 10:00:00,68.41,68.57,68.37,68.54,376489.0,60.5253,60.6669,60.4899,60.6403,376489.0
2021-08-13 10:10:00,68.53,68.65,68.48,68.55,307430.0,60.6315,60.7376,60.5872,60.6492,307430.0
2021-08-13 10:20:00,68.55,68.57,68.48,68.55,271186.0,60.6492,60.6669,60.5872,60.6492,271186.0
2021-08-13 10:30:00,68.55,68.56,68.45,68.49,115708.0,60.6492,60.658,60.5607,60.5961,115708.0
2021-08-13 10:40:00,68.48,68.52,68.44,68.48,86550.0,60.5872,60.6226,60.5518,60.5872,86550.0
2021-08-13 10:50:00,68.48,68.56,68.46,68.55,63311.0,60.5872,60.658,60.5695,60.6492,63311.0
2021-08-13 11:00:00,68.55,68.57,68.46,68.56,92623.0,60.6492,60.6669,60.5695,60.658,92623.0
2021-08-13 11:10:00,68.56,68.6,68.53,68.54,132025.0,60.658,60.6934,60.6315,60.6403,132025.0
2021-08-13 11:20:00,68.56,68.62,68.54,68.6,67513.0,60.658,60.7111,60.6403,60.6934,67513.0
2021-08-13 11:30:00,68.6,68.63,68.53,68.56,75227.0,60.6934,60.7199,60.6315,60.658,75227.0
2021-08-13 11:40:00,68.56,68.64,68.55,68.58,336296.0,60.658,60.7288,60.6492,60.6757,336296.0
2021-08-13 11:50:00,68.58,68.66,68.57,68.62,84911.0,60.6757,60.7465,60.6669,60.7111,84911.0
2021-08-13 12:00:00,68.61,68.61,68.52,68.54,71581.0,60.7022,60.7022,60.6226,60.6403,71581.0
2021-08-13 12:10:00,68.54,68.57,68.5,68.51,91096.0,60.6403,60.6669,60.6049,60.6138,91096.0
2021-08-13 12:20:00,68.51,68.55,68.49,68.51,89101.0,60.6138,60.6492,60.5961,60.6138,89101.0
2021-08-13 12:30:00,68.51,68.53,68.45,68.51,89020.0,60.6138,60.6315,60.5607,60.6138,89020.0
2021-08-13 12:40:00,68.51,68.54,68.44,68.47,75146.0,60.6138,60.6403,60.5518,60.5784,75146.0
2021-08-13 12:50:00,68.46,68.48,68.42,68.48,100698.0,60.5695,60.5872,60.5341,60.5872,100698.0
2021-08-13 13:00:00,68.48,68.52,68.45,68.51,89486.0,60.5872,60.6226,60.5607,60.6138,89486.0
2021-08-13 13:10:00,68.51,68.57,68.49,68.57,50195.0,60.6138,60.6669,60.5961,60.6669,50195.0
2021-08-13 13:20:00,68.57,68.63,68.56,68.62,61575.0,60.6669,60.7199,60.658,60.7111,61575.0
2021-08-13 13:30:00,68.62,68.65,68.61,68.64,64444.0,60.7111,60.7376,60.7022,60.7288,64444.0
2021-08-13 13:40:00,68.64,68.67,68.59,68.61,91761.0,60.7288,60.7553,60.6846,60.7022,91761.0
2021-08-13 13:50:00,68.61,68.62,68.52,68.52,58096.0,60.7022,60.7111,60.6226,60.6226,58096.0
2021-08-13 14:00:00,68.53,68.58,68.51,68.58,318801.0,60.6315,60.6757,60.6138,60.6757,318801.0
2021-08-13 14:10:00,68.58,68.64,68.57,68.62,99313.0,60.6757,60.7288,60.6669,60.7111,99313.0
2021-08-13 14:20:00,68.63,68.63,68.55,68.56,185633.0,60.7199,60.7199,60.6492,60.658,185633.0
2021-08-13 14:30:00,68.56,68.58,68.49,68.53,203802.0,60.658,60.6757,60.5961,60.6315,203802.0
2021-08-13 14:40:00,68.53,68.58,68.52,68.55,105350.0,60.6315,60.6757,60.6226,60.6492,105350.0
2021-08-13 14:50:00,68.56,68.66,68.55,68.66,783942.0,60.658,60.7465,60.6492,60.7465,783942.0
2021-08-13 15:00:00,68.66,68.76,68.65,68.72,661290.0,60.7465,60.835,60.7376,60.7996,661290.0
2021-08-13 15:10:00,68.72,68.73,68.61,68.65,530923.0,60.7996,60.8084,60.7022,60.7376,530923.0
2021-08-13 15:20:00,68.65,68.67,68.6,68.64,164331.0,60.7376,60.7553,60.6934,60.7288,164331.0
2021-08-13 15:30:00,68.63,68.64,68.57,68.63,264852.0,60.7199,60.7288,60.6669,60.7199,264852.0
2021-08-13 15:40:00,68.63,68.67,68.58,68.66,630011.0,60.7199,60.7553,60.6757,60.7465,630011.0
2021-08-13 15:50:00,68.66,68.68,68.52,68.67,1760132.0,60.7465,60.7642,60.6226,60.7553,1760132.0
2021-08-16 09:30:00,68.68,68.81,68.61,68.65,364594.0,60.7642,60.8792,60.7022,60.7376,364594.0
2021-08-16 09:40:00,68.66,68.79,68.61,68.67,297079.0,60.7465,60.8615,60.7022,60.7553,297079.0
2021-08-16 09:50:00,68.67,69.05,68.65,69.03,589809.0,60.7553,61.0915,60.7376,61.0738,589809.0
2021-08-16 10:00:00,69.03,69.32,69.03,69.32,518140.0,61.0738,61.3304,61.0738,61.3304,518140.0
2021-08-16 10:10:00,69.32,69.59,69.2,69.57,481877.0,61.3304,61.5693,61.2242,61.5516,481877.0
2021-08-16 10:20:00,69.57,69.59,69.3,69.37,372491.0,61.5516,61.5693,61.3127,61.3747,372491.0
2021-08-16 10:30:00,69.37,69.48,69.24,69.26,372081.0,61.3747,61.472,61.2596,61.2773,372081.0
2021-08-16 10:40:00,69.25,69.38,69.21,69.28,265188.0,61.2685,61.3835,61.2331,61.295,265188.0
2021-08-16 10:50:00,69.28,69.46,69.25,69.28,1339184.0,61.295,61.4543,61.2685,61.295,1339184.0
2021-08-16 11:00:00,69.29,69.46,69.24,69.44,217587.0,61.3039,61.4543,61.2596,61.4366,217587.0
2021-08-16 11:10:00,69.44,69.47,69.32,69.36,159244.0,61.4366,61.4631,61.3304,61.3658,159244.0
2021-08-16 11:20:00,69.35,69.37,69.26,69.31,195699.0,61.357,61.3747,61.2773,61.3216,195699.0
2021-08-16 11:30:00,69.3,69.33,69.23,69.25,196478.0,61.3127,61.3393,61.2508,61.2685,196478.0
2021-08-16 11:40:00,69.25,69.27,69.14,69.14,179180.0,61.2685,61.2862,61.1712,61.1712,179180.0
2021-08-16 11:50:00,69.14,69.16,69.08,69.14,170324.0,61.1712,61.1889,61.1181,61.1712,170324.0
2021-08-16 12:00:00,69.14,69.19,69.13,69.16,182352.0,61.1712,61.2154,61.1623,61.1889,182352.0
2021-08-16 12:10:00,69.17,69.25,69.11,69.2,386765.0,61.1977,61.2685,61.1446,61.2242,386765.0
2021-08-16 12:20:00,69.21,69.29,69.19,69.26,187728.0,61.2331,61.3039,61.2154,61.2773,187728.0
2021-08-16 12:30:00,69.26,69.31,69.22,69.26,290830.0,61.2773,61.3216,61.2419,61.2773,290830.0
2021-08-16 12:40:00,69.27,69.28,69.15,69.17,243442.0,61.2862,61.295,61.18,61.1977,243442.0
2021-08-16 12:50:00,69.17,69.23,69.14,69.18,68387.0,61.1977,61.2508,61.1712,61.2065,68387.0
2021-08-16 13:00:00,69.18,69.2,69.11,69.16,141910.0,61.2065,61.2242,61.1446,61.1889,141910.0
2021-08-16 13:10:00,69.16,69.22,69.14,69.15,86832.0,61.1889,61.2419,61.1712,61.18,86832.0
2021-08-16 13:20:00,69.15,69.16,69.09,69.1,85715.0,61.18,61.1889,61.1269,61.1358,85715.0
2021-08-16 13:30:00,69.1,69.15,69.07,69.12,185088.0,61.1358,61.18,61.1092,61.1535,185088.0
2021-08-16 13:40:00,69.12,69.12,69.01,69.05,131084.0,61.1535,61.1535,61.0561,61.0915,131084.0
2021-08-16 13:50:00,69.04,69.04,68.97,69.02,161986.0,61.0827,61.0827,61.0208,61.065,161986.0
2021-08-16 14:00:00,69.03,69.07,68.98,69.01,105922.0,61.0738,61.1092,61.0296,61.0561,105922.0
2021-08-16 14:10:00,69.0,69.05,68.98,69.03,86411.0,61.0473,61.0915,61.0296,61.0738,86411.0
2021-08-16 14:20:00,69.04,69.08,69.03,69.05,93534.0,61.0827,61.1181,61.0738,61.0915,93534.0
2021-08-16 14:30:00,69.05,69.05,68.95,68.96,146218.0,61.0915,61.0915,61.0031,61.0119,146218.0
2021-08-16 14:40:00,68.97,69.01,68.9,68.91,191221.0,61.0208,61.0561,60.9588,60.9677,191221.0
2021-08-16 14:50:00,68.91,69.04,68.89,68.99,326935.0,60.9677,61.0827,60.95,61.0384,326935.0
2021-08-16 15:00:00,68.98,69.05,68.97,69.02,129767.0,61.0296,61.0915,61.0208,61.065,129767.0
2021-08-16 15:10:00,69.03,69.06,68.93,68.94,100701.0,61.0738,61.1004,60.9854,60.9942,100701.0
2021-08-16 15:20:00,68.93,69.0,68.93,68.97,168821.0,60.9854,61.0473,60.9854,61.0208,168821.0
2021-08-16 15:30:00,68.98,69.1,68.93,69.1,454824.0,61.0296,61.1358,60.9854,61.1358,454824.0
2021-08-16 15:40:00,69.1,69.13,69.02,69.06,364559.0,61.1358,61.1623,61.065,61.1004,364559.0
2021-08-16 15:50:00,69.06,69.13,69.06,69.1,1301977.0,61.1004,61.1623,61.1004,61.1358,1301977.0
2021-08-17 09:30:00,68.91,69.0,68.73,68.92,761842.0,60.9677,61.0473,60.8084,60.9765,761842.0
2021-08-17 09:40:00,68.92,69.03,68.88,68.95,445112.0,60.9765,61.0738,60.9411,61.0031,445112.0
2021-08-17 09:50:00,68.95,69.14,68.95,69.06,341697.0,61.0031,61.1712,61.0031,61.1004,341697.0
2021-08-17 10:00:00,69.06,69.15,68.87,69.14,613306.0,61.1004,61.18,60.9323,61.1712,613306.0
2021-08-17 10:10:00,69.14,69.15,68.99,69.07,479740.0,61.1712,61.18,61.0384,61.1092,479740.0
2021-08-17 10:20:00,69.07,69.08,68.81,68.88,197272.0,61.1092,61.1181,60.8792,60.9411,197272.0
2021-08-17 10:30:00,68.89,69.0,68.8,68.8,444415.0,60.95,61.0473,60.8703,60.8703,444415.0
2021-08-17 10:40:00,68.81,68.88,68.72,68.79,591619.0,60.8792,60.9411,60.7996,60.8615,591619.0
2021-08-17 10:50:00,68.79,68.92,68.76,68.91,231947.0,60.8615,60.9765,60.835,60.9677,231947.0
2021-08-17 11:00:00,68.91,69.01,68.9,68.97,207866.0,60.9677,61.0561,60.9588,61.0208,207866.0
2021-08-17 11:10:00,68.98,69.01,68.95,68.96,272871.0,61.0296,61.0561,61.0031,61.0119,272871.0
2021-08-17 11:20:00,68.97,69.01,68.89,68.96,187178.0,61.0208,61.0561,60.95,61.0119,187178.0
2021-08-17 11:30:00,68.96,68.99,68.91,68.92,196442.0,61.0119,61.0384,60.9677,60.9765,196442.0
2021-08-17 11:40:00,68.92,68.92,68.76,68.78,125039.0,60.9765,60.9765,60.835,60.8527,125039.0
2021-08-17 11:50:00,68.78,68.84,68.75,68.8,189763.0,60.8527,60.9057,60.8261,60.8703,189763.0
2021-08-17 12:00:00,68.81,68.85,68.76,68.79,176842.0,60.8792,60.9146,60.835,60.8615,176842.0
2021-08-17 12:10:00,68.8,68.88,68.78,68.79,156347.0,60.8703,60.9411,60.8527,60.8615,156347.0
2021-08-17 12:20:00,68.8,68.85,68.76,68.77,128434.0,60.8703,60.9146,60.835,60.8438,128434.0
2021-08-17 12:30:00,68.77,68.78,68.63,68.66,182354.0,60.8438,60.8527,60.7199,60.7465,182354.0
2021-08-17 12:40:00,68.65,68.69,68.61,68.68,170224.0,60.7376,60.773,60.7022,60.7642,170224.0
2021-08-17 12:50:00,68.68,68.7,68.59,68.62,202275.0,60.7642,60.7819,60.6846,60.7111,202275.0
2021-08-17 13:00:00,68.62,68.65,68.53,68.55,203701.0,60.7111,60.7376,60.6315,60.6492,203701.0
2021-08-17 13:10:00,68.55,68.67,68.53,68.55,267590.0,60.6492,60.7553,60.6315,60.6492,267590.0
2021-08-17 13:20:00,68.55,68.58,68.5,68.55,118880.0,60.6492,60.6757,60.6049,60.6492,118880.0
2021-08-17 13:30:00,68.55,68.63,68.53,68.6,137201.0,60.6492,60.7199,60.6315,60.6934,137201.0
2021-08-17 13:40:00,68.59,68.59,68.53,68.55,74244.0,60.6846,60.6846,60.6315,60.6492,74244.0
2021-08-17 13:50:00,68.56,68.64,68.56,68.58,112229.0,60.658,60.7288,60.658,60.6757,112229.0
2021-08-17 14:00:00,68.58,68.7,68.58,68.68,248471.0,60.6757,60.7819,60.6757,60.7642,248471.0
2021-08-17 14:10:00,68.68,68.69,68.64,68.67,156943.0,60.7642,60.773,60.7288,60.7553,156943.0
2021-08-17 14:20:00,68.67,68.7,68.64,68.64,66843.0,60.7553,60.7819,60.7288,60.7288,66843.0
2021-08-17 14:30:00,68.64,68.64,68.45,68.48,108050.0,60.7288,60.7288,60.5607,60.5872,108050.0
2021-08-17 14:40:00,68.48,68.64,68.46,68.63,326827.0,60.5872,60.7288,60.5695,60.7199,326827.0
2021-08-17 14:50:00,68.63,68.7,68.58,68.66,131001.0,60.7199,60.7819,60.6757,60.7465,131001.0
2021-08-17 15:00:00,68.66,68.74,68.65,68.72,263349.0,60.7465,60.8173,60.7376,60.7996,263349.0
2021-08-17 15:10:00,68.72,68.77,68.68,68.69,207747.0,60.7996,60.8438,60.7642,60.773,207747.0
2021-08-17 15:20:00,68.69,68.77,68.67,68.77,260714.0,60.773,60.8438,60.7553,60.8438,260714.0
2021-08-17 15:30:00,68.77,68.95,68.76,68.87,361348.0,60.8438,61.0031,60.835,60.9323,361348.0
2021-08-17 15:40:00,68.86,69.03,68.82,69.01,257144.0,60.9234,61.0738,60.888,61.0561,257144.0
2021-08-17 15:50:00,69.02,69.15,68.99,69.13,739491.0,61.065,61.18,61.0384,61.1623,739491.0
2021-08-18 09:30:00,69.13,69.18,68.92,69.02,347562.0,61.1623,61.2065,60.9765,61.065,347562.0
2021-08-18 09:40:00,69.02,69.28,69.0,69.26,312418.0,61.065,61.295,61.0473,61.2773,312418.0
2021-08-18 09:50:00,69.25,69.25,68.87,68.9,240436.0,61.2685,61.2685,60.9323,60.9588,240436.0
2021-08-18 10:00:00,68.9,69.02,68.83,68.95,215852.0,60.9588,61.065,60.8969,61.0031,215852.0
2021-08-18 10:10:00,68.95,69.07,68.89,68.91,399732.0,61.0031,61.1092,60.95,60.9677,399732.0
2021-08-18 10:20:00,68.92,69.02,68.89,68.99,157115.0,60.9765,61.065,60.95,61.0384,157115.0
2021-08-18 10:30:00,68.99,69.03,68.93,68.96,345495.0,61.0384,61.0738,60.9854,61.0119,345495.0
2021-08-18 10:40:00,68.96,69.04,68.87,69.03,358710.0,61.0119,61.0827,60.9323,61.0738,358710.0
2021-08-18 10:50:00,69.04,69.05,68.74,68.8,893287.0,61.0827,61.0915,60.8173,60.8703,893287.0
2021-08-18 11:00:00,68.81,68.82,68.57,68.67,425416.0,60.8792,60.888,60.6669,60.7553,425416.0
2021-08-18 11:10:00,68.67,68.75,68.61,68.73,343235.0,60.7553,60.8261,60.7022,60.8084,343235.0
2021-08-18 11:20:00,68.74,68.76,68.69,68.75,216436.0,60.8173,60.835,60.773,60.8261,216436.0
2021-08-18 11:30:00,68.76,68.82,68.69,68.73,295610.0,60.835,60.888,60.773,60.8084,295610.0
2021-08-18 11:40:00,68.73,68.73,68.65,68.67,243307.0,60.8084,60.8084,60.7376,60.7553,243307.0
2021-08-18 11:50:00,68.68,68.73,68.65,68.67,195833.0,60.7642,60.8084,60.7376,60.7553,195833.0
2021-08-18 12:00:00,68.67,68.74,68.66,68.7,219264.0,60.7553,60.8173,60.7465,60.7819,219264.0
2021-08-18 12:10:00,68.7,68.75,68.68,68.74,86983.0,60.7819,60.8261,60.7642,60.8173,86983.0
2021-08-18 12:20:00,68.74,68.78,68.64,68.64,114367.0,60.8173,60.8527,60.7288,60.7288,114367.0
2021-08-18 12:30:00,68.64,68.65,68.57,68.63,154079.0,60.7288,60.7376,60.6669,60.7199,154079.0
2021-08-18 12:40:00,68.63,68.72,68.61,68.71,146538.0,60.7199,60.7996,60.7022,60.7907,146538.0
2021-08-18 12:50:00,68.71,68.75,68.68,68.73,117992.0,60.7907,60.8261,60.7642,60.8084,117992.0
2021-08-18 13:00:00,68.73,68.76,68.66,68.76,166377.0,60.8084,60.835,60.7465,60.835,166377.0
2021-08-18 13:10:00,68.77,68.79,68.72,68.78,115515.0,60.8438,60.8615,60.7996,60.8527,115515.0
2021-08-18 13:20:00,68.78,68.81,68.72,68.77,138881.0,60.8527,60.8792,60.7996,60.8438,138881.0
2021-08-18 13:30:00,68.77,68.83,68.74,68.83,175498.0,60.8438,60.8969,60.8173,60.8969,175498.0
2021-08-18 13:40:00,68.82,68.92,68.81,68.91,169548.0,60.888,60.9765,60.8792,60.9677,169548.0
2021-08-18 13:50:00,68.92,68.92,68.85,68.89,108019.0,60.9765,60.9765,60.9146,60.95,108019.0
2021-08-18 14:00:00,68.9,69.01,68.89,68.96,466588.0,60.9588,61.0561,60.95,61.0119,466588.0
2021-08-18 14:10:00,68.96,68.96,68.74,68.82,649169.0,61.0119,61.0119,60.8173,60.888,649169.0
2021-08-18 14:20:00,68.81,68.88,68.75,68.87,344001.0,60.8792,60.9411,60.8261,60.9323,344001.0
2021-08-18 14:30:00,68.88,68.97,68.87,68.91,156062.0,60.9411,61.0208,60.9323,60.9677,156062.0
2021-08-18 14:40:00,68.91,68.93,68.75,68.78,305401.0,60.9677,60.9854,60.8261,60.8527,305401.0
2021-08-18 14:50:00,68.78,68.85,68.74,68.84,230398.0,60.8527,60.9146,60.8173,60.9057,230398.0
2021-08-18 15:00:00,68.84,68.87,68.77,68.77,262615.0,60.9057,60.9323,60.8438,60.8438,262615.0
2021-08-18 15:10:00,68.77,68.89,68.74,68.88,179170.0,60.8438,60.95,60.8173,60.9411,179170.0
2021-08-18 15:20:00,68.89,68.89,68.61,68.62,527813.0,60.95,60.95,60.7022,60.7111,527813.0
2021-08-18 15:30:00,68.61,68.67,68.56,68.67,734413.0,60.7022,60.7553,60.658,60.7553,734413.0
2021-08-18 15:40:00,68.67,68.84,68.62,68.65,635753.0,60.7553,60.9057,60.7111,60.7376,635753.0
2021-08-18 15:50:00,68.64,68.88,68.6,68.8,1225260.0,60.7288,60.9411,60.6934,60.8703,1225260.0
2021-08-19 09:30:00,68.82,69.19,68.74,69.19,423466.0,60.888,61.2154,60.8173,61.2154,423466.0
2021-08-19 09:40:00,69.2,69.43,69.14,69.27,853733.0,61.2242,61.4277,61.1712,61.2862,853733.0
2021-08-19 09:50:00,69.26,69.57,69.25,69.56,595200.0,61.2773,61.5516,61.2685,61.5428,595200.0
2021-08-19 10:00:00,69.56,69.63,69.35,69.37,905213.0,61.5428,61.6047,61.357,61.3747,905213.0
2021-08-19 10:10:00,69.36,69.5,69.28,69.34,424369.0,61.3658,61.4897,61.295,61.3481,424369.0
2021-08-19 10:20:00,69.34,69.36,69.18,69.24,228502.0,61.3481,61.3658,61.2065,61.2596,228502.0
2021-08-19 10:30:00,69.25,69.32,69.1,69.19,340606.0,61.2685,61.3304,61.1358,61.2154,340606.0
2021-08-19 10:40:00,69.18,69.19,69.02,69.07,248339.0,61.2065,61.2154,61.065,61.1092,248339.0
2021-08-19 10:50:00,69.06,69.21,68.99,69.21,338687.0,61.1004,61.2331,61.0384,61.2331,338687.0
2021-08-19 11:00:00,69.22,69.22,69.01,69.07,191972.0,61.2419,61.2419,61.0561,61.1092,191972.0
2021-08-19 11:10:00,69.07,69.29,69.06,69.19,216942.0,61.1092,61.3039,61.1004,61.2154,216942.0
2021-08-19 11:20:00,69.2,69.31,69.15,69.29,367745.0,61.2242,61.3216,61.18,61.3039,367745.0
2021-08-19 11:30:00,69.3,69.34,69.1,69.11,216038.0,61.3127,61.3481,61.1358,61.1446,216038.0
2021-08-19 11:40:00,69.11,69.3,69.1,69.28,167744.0,61.1446,61.3127,61.1358,61.295,167744.0
2021-08-19 11:50:00,69.28,69.31,69.22,69.23,153315.0,61.295,61.3216,61.2419,61.2508,153315.0
2021-08-19 12:00:00,69.22,69.31,69.14,69.19,306785.0,61.2419,61.3216,61.1712,61.2154,306785.0
2021-08-19 12:10:00,69.18,69.22,69.13,69.17,193078.0,61.2065,61.2419,61.1623,61.1977,193078.0
2021-08-19 12:20:00,69.18,69.23,69.14,69.21,120792.0,61.2065,61.2508,61.1712,61.2331,120792.0
2021-08-19 12:30:00,69.21,69.23,69.14,69.15,190449.0,61.2331,61.2508,61.1712,61.18,190449.0
2021-08-19 12:40:00,69.15,69.19,69.11,69.17,69485.0,61.18,61.2154,61.1446,61.1977,69485.0
2021-08-19 12:50:00,69.17,69.2,69.14,69.14,71168.0,61.1977,61.2242,61.1712,61.1712,71168.0
2021-08-19 13:00:00,69.15,69.19,69.06,69.16,199828.0,61.18,61.2154,61.1004,61.1889,199828.0
2021-08-19 13:10:00,69.14,69.23,69.12,69.15,272648.0,61.1712,61.2508,61.1535,61.18,272648.0
2021-08-19 13:20:00,69.15,69.16,69.05,69.05,99554.0,61.18,61.1889,61.0915,61.0915,99554.0
2021-08-19 13:30:00,69.06,69.08,68.99,69.08,156403.0,61.1004,61.1181,61.0384,61.1181,156403.0
2021-08-19 13:40:00,69.08,69.14,69.05,69.09,134058.0,61.1181,61.1712,61.0915,61.1269,134058.0
2021-08-19 13:50:00,69.09,69.1,68.95,68.97,115879.0,61.1269,61.1358,61.0031,61.0208,115879.0
2021-08-19 14:00:00,68.96,69.06,68.96,69.04,206928.0,61.0119,61.1004,61.0119,61.0827,206928.0
2021-08-19 14:10:00,69.03,69.09,68.99,69.07,197496.0,61.0738,61.1269,61.0384,61.1092,197496.0
2021-08-19 14:20:00,69.06,69.13,69.01,69.02,255765.0,61.1004,61.1623,61.0561,61.065,255765.0
2021-08-19 14:30:00,69.01,69.1,68.94,69.1,296469.0,61.0561,61.1358,60.9942,61.1358,296469.0
2021-08-19 14:40:00,69.1,69.13,69.03,69.11,227596.0,61.1358,61.1623,61.0738,61.1446,227596.0
2021-08-19 14:50:00,69.11,69.25,69.08,69.24,275024.0,61.1446,61.2685,61.1181,61.2596,275024.0
2021-08-19 15:00:00,69.24,69.34,69.24,69.29,585399.0,61.2596,61.3481,61.2596,61.3039,585399.0
2021-08-19 15:10:00,69.29,69.34,69.22,69.34,311893.0,61.3039,61.3481,61.2419,61.3481,311893.0
2021-08-19 15:20:00,69.34,69.37,69.3,69.3,330774.0,61.3481,61.3747,61.3127,61.3127,330774.0
2021-08-19 15:30:00,69.3,69.35,69.25,69.25,357514.0,61.3127,61.357,61.2685,61.2685,357514.0
2021-08-19 15:40:00,69.24,69.24,69.07,69.15,460412.0,61.2596,61.2596,61.1092,61.18,460412.0
2021-08-19 15:50:00,69.14,69.15,68.99,69.07,1564427.0,61.1712,61.18,61.0384,61.1092,1564427.0
2021-08-20 09:30:00,68.95,69.12,68.59,69.05,447380.0,61.0031,61.1535,60.6846,61.0915,447380.0
2021-08-20 09:40:00,69.06,69.27,69.03,69.27,459088.0,61.1004,61.2862,61.0738,61.2862,459088.0
2021-08-20 09:50:00,69.28,69.31,69.17,69.26,183275.0,61.295,61.3216,61.1977,61.2773,183275.0
2021-08-20 10:00:00,69.27,69.57,69.23,69.55,328928.0,61.2862,61.5516,61.2508,61.5339,328928.0
2021-08-20 10:10:00,69.56,69.58,69.4,69.52,334847.0,61.5428,61.5604,61.4012,61.5074,334847.0
2021-08-20 10:20:00,69.52,69.65,69.5,69.64,249371.0,61.5074,61.6224,61.4897,61.6135,249371.0
2021-08-20 10:30:00,69.63,69.67,69.54,69.6,373807.0,61.6047,61.6401,61.5251,61.5781,373807.0
2021-08-20 10:40:00,69.6,69.65,69.51,69.59,226515.0,61.5781,61.6224,61.4985,61.5693,226515.0
2021-08-20 10:50:00,69.59,69.64,69.53,69.58,122473.0,61.5693,61.6135,61.5162,61.5604,122473.0
2021-08-20 11:00:00,69.57,69.73,69.57,69.73,110605.0,61.5516,61.6932,61.5516,61.6932,110605.0
2021-08-20 11:10:00,69.73,69.74,69.6,69.64,157340.0,61.6932,61.702,61.5781,61.6135,157340.0
2021-08-20 11:20:00,69.65,69.71,69.61,69.63,125262.0,61.6224,61.6755,61.587,61.6047,125262.0
2021-08-20 11:30:00,69.63,69.73,69.62,69.65,385845.0,61.6047,61.6932,61.5958,61.6224,385845.0
2021-08-20 11:40:00,69.64,69.77,69.64,69.75,310663.0,61.6135,61.7285,61.6135,61.7109,310663.0
2021-08-20 11:50:00,69.74,69.79,69.66,69.76,256895.0,61.702,61.7462,61.6312,61.7197,256895.0
2021-08-20 12:00:00,69.77,69.82,69.72,69.81,76094.0,61.7285,61.7728,61.6843,61.7639,76094.0
2021-08-20 12:10:00,69.8,69.81,69.73,69.77,122458.0,61.7551,61.7639,61.6932,61.7285,122458.0
2021-08-20 12:20:00,69.77,69.85,69.75,69.84,112573.0,61.7285,61.7993,61.7109,61.7905,112573.0
2021-08-20 12:30:00,69.84,69.89,69.8,69.88,77700.0,61.7905,61.8347,61.7551,61.8259,77700.0
2021-08-20 12:40:00,69.88,69.9,69.83,69.88,78439.0,61.8259,61.8436,61.7816,61.8259,78439.0
2021-08-20 12:50:00,69.88,69.95,69.85,69.9,114213.0,61.8259,61.8878,61.7993,61.8436,114213.0
2021-08-20 13:00:00,69.9,69.94,69.87,69.91,66172.0,61.8436,61.879,61.817,61.8524,66172.0
2021-08-20 13:10:00,69.9,69.95,69.86,69.94,204200.0,61.8436,61.8878,61.8082,61.879,204200.0
2021-08-20 13:20:00,69.95,69.95,69.85,69.86,81882.0,61.8878,61.8878,61.7993,61.8082,81882.0
2021-08-20 13:30:00,69.86,69.89,69.82,69.85,155462.0,61.8082,61.8347,61.7728,61.7993,155462.0
2021-08-20 13:40:00,69.84,69.85,69.79,69.8,236160.0,61.7905,61.7993,61.7462,61.7551,236160.0
2021-08-20 13:50:00,69.8,69.83,69.77,69.81,74706.0,61.7551,61.7816,61.7285,61.7639,74706.0
2021-08-20 14:00:00,69.81,69.83,69.76,69.78,94268.0,61.7639,61.7816,61.7197,61.7374,94268.0
2021-08-20 14:10:00,69.79,69.79,69.72,69.75,98066.0,61.7462,61.7462,61.6843,61.7109,98066.0
2021-08-20 14:20:00,69.74,69.75,69.69,69.69,516565.0,61.702,61.7109,61.6578,61.6578,516565.0
2021-08-20 14:30:00,69.7,69.75,69.69,69.73,65753.0,61.6666,61.7109,61.6578,61.6932,65753.0
2021-08-20 14:40:00,69.73,69.82,69.73,69.77,247759.0,61.6932,61.7728,61.6932,61.7285,247759.0
2021-08-20 14:50:00,69.77,69.82,69.73,69.74,153947.0,61.7285,61.7728,61.6932,61.702,153947.0
2021-08-20 15:00:00,69.75,69.82,69.72,69.81,153018.0,61.7109,61.7728,61.6843,61.7639,153018.0
2021-08-20 15:10:00,69.8,69.87,69.8,69.86,237908.0,61.7551,61.817,61.7551,61.8082,237908.0
2021-08-20 15:20:00,69.86,69.97,69.84,69.97,196211.0,61.8082,61.9055,61.7905,61.9055,196211.0
2021-08-20 15:30:00,69.97,69.98,69.9,69.91,333037.0,61.9055,61.9143,61.8436,61.8524,333037.0
2021-08-20 15:40:00,69.91,69.91,69.83,69.86,512282.0,61.8524,61.8524,61.7816,61.8082,512282.0
2021-08-20 15:50:00,69.85,69.96,69.8,69.93,1777890.0,61.7993,61.8966,61.7551,61.8701,1777890.0
2021-08-23 09:30:00,69.8,69.9,69.69,69.77,520069.0,61.7551,61.8436,61.6578,61.7285,520069.0
2021-08-23 09:40:00,69.77,69.78,69.62,69.62,507487.0,61.7285,61.7374,61.5958,61.5958,507487.0
2021-08-23 09:50:00,69.61,69.63,69.34,69.46,318782.0,61.587,61.6047,61.3481,61.4543,318782.0
2021-08-23 10:00:00,69.47,69.75,69.43,69.71,341171.0,61.4631,61.7109,61.4277,61.6755,341171.0
2021-08-23 10:10:00,69.71,69.73,69.59,69.66,212871.0,61.6755,61.6932,61.5693,61.6312,212871.0
2021-08-23 10:20:00,69.65,69.66,69.49,69.56,242020.0,61.6224,61.6312,61.4808,61.5428,242020.0
2021-08-23 10:30:00,69.56,69.56,69.34,69.34,269727.0,61.5428,61.5428,61.3481,61.3481,269727.0
2021-08-23 10:40:00,69.34,69.47,69.32,69.36,185639.0,61.3481,61.4631,61.3304,61.3658,185639.0
2021-08-23 10:50:00,69.36,69.38,69.25,69.28,185860.0,61.3658,61.3835,61.2685,61.295,185860.0
2021-08-23 11:00:00,69.28,69.38,69.25,69.28,286782.0,61.295,61.3835,61.2685,61.295,286782.0
2021-08-23 11:10:00,69.28,69.31,69.17,69.21,153466.0,61.295,61.3216,61.1977,61.2331,153466.0
2021-08-23 11:20:00,69.21,69.27,69.15,69.19,305671.0,61.2331,61.2862,61.18,61.2154,305671.0
2021-08-23 11:30:00,69.19,69.23,69.16,69.18,351042.0,61.2154,61.2508,61.1889,61.2065,351042.0
2021-08-23 11:40:00,69.18,69.25,69.18,69.23,156427.0,61.2065,61.2685,61.2065,61.2508,156427.0
2021-08-23 11:50:00,69.22,69.24,69.15,69.16,144667.0,61.2419,61.2596,61.18,61.1889,144667.0
2021-08-23 12:00:00,69.16,69.16,69.05,69.05,175680.0,61.1889,61.1889,61.0915,61.0915,175680.0
2021-08-23 12:10:00,69.05,69.08,69.02,69.05,130513.0,61.0915,61.1181,61.065,61.0915,130513.0
2021-08-23 12:20:00,69.05,69.09,69.02,69.06,123480.0,61.0915,61.1269,61.065,61.1004,123480.0
2021-08-23 12:30:00,69.05,69.09,69.04,69.08,150229.0,61.0915,61.1269,61.0827,61.1181,150229.0
2021-08-23 12:40:00,69.07,69.07,69.01,69.03,154282.0,61.1092,61.1092,61.0561,61.0738,154282.0
2021-08-23 12:50:00,69.03,69.05,69.0,69.03,131527.0,61.0738,61.0915,61.0473,61.0738,131527.0
2021-08-23 13:00:00,69.03,69.09,68.95,69.08,125973.0,61.0738,61.1269,61.0031,61.1181,125973.0
2021-08-23 13:10:00,69.08,69.14,69.05,69.06,111945.0,61.1181,61.1712,61.0915,61.1004,111945.0
2021-08-23 13:20:00,69.06,69.07,68.94,68.96,154044.0,61.1004,61.1092,60.9942,61.0119,154044.0
2021-08-23 13:30:00,68.96,68.98,68.91,68.98,226767.0,61.0119,61.0296,60.9677,61.0296,226767.0
2021-08-23 13:40:00,68.98,69.05,68.96,69.0,150192.0,61.0296,61.0915,61.0119,61.0473,150192.0
2021-08-23 13:50:00,69.0,69.02,68.96,68.98,118499.0,61.0473,61.065,61.0119,61.0296,118499.0
2021-08-23 14:00:00,68.98,69.01,68.93,68.93,114841.0,61.0296,61.0561,60.9854,60.9854,114841.0
2021-08-23 14:10:00,68.93,68.96,68.9,68.93,179904.0,60.9854,61.0119,60.9588,60.9854,179904.0
2021-08-23 14:20:00,68.94,68.98,68.93,68.94,74911.0,60.9942,61.0296,60.9854,60.9942,74911.0
2021-08-23 14:30:00,68.94,68.97,68.9,68.95,77939.0,60.9942,61.0208,60.9588,61.0031,77939.0
2021-08-23 14:40:00,68.95,69.06,68.95,69.03,285209.0,61.0031,61.1004,61.0031,61.0738,285209.0
2021-08-23 14:50:00,69.03,69.18,69.02,69.17,441692.0,61.0738,61.2065,61.065,61.1977,441692.0
2021-08-23 15:00:00,69.17,69.24,69.17,69.22,486188.0,61.1977,61.2596,61.1977,61.2419,486188.0
2021-08-23 15:10:00,69.22,69.25,69.18,69.25,195516.0,61.2419,61.2685,61.2065,61.2685,195516.0
2021-08-23 15:20:00,69.25,69.26,69.14,69.14,228357.0,61.2685,61.2773,61.1712,61.1712,228357.0
2021-08-23 15:30:00,69.15,69.25,69.12,69.13,308013.0,61.18,61.2685,61.1535,61.1623,308013.0
2021-08-23 15:40:00,69.13,69.19,69.1,69.16,457768.0,61.1623,61.2154,61.1358,61.1889,457768.0
2021-08-23 15:50:00,69.15,69.18,69.0,69.02,1153487.0,61.18,61.2065,61.0473,61.065,1153487.0
2021-08-24 09:30:00,69.0,69.06,68.38,68.4,674642.0,61.0473,61.1004,60.4988,60.5164,674642.0
2021-08-24 09:40:00,68.41,68.5,68.31,68.45,857286.0,60.5253,60.6049,60.4368,60.5607,857286.0
2021-08-24 09:50:00,68.44,68.44,68.12,68.23,644189.0,60.5518,60.5518,60.2687,60.366,644189.0
2021-08-24 10:00:00,68.23,68.48,68.23,68.4,953647.0,60.366,60.5872,60.366,60.5164,953647.0
2021-08-24 10:10:00,68.4,68.64,68.4,68.56,525767.0,60.5164,60.7288,60.5164,60.658,525767.0
2021-08-24 10:20:00,68.56,68.6,68.46,68.48,194700.0,60.658,60.6934,60.5695,60.5872,194700.0
2021-08-24 10:30:00,68.47,68.52,68.42,68.43,219324.0,60.5784,60.6226,60.5341,60.543,219324.0
2021-08-24 10:40:00,68.43,68.61,68.41,68.56,230302.0,60.543,60.7022,60.5253,60.658,230302.0
2021-08-24 10:50:00,68.56,68.61,68.45,68.5,148225.0,60.658,60.7022,60.5607,60.6049,148225.0
2021-08-24 11:00:00,68.5,68.53,68.39,68.47,214008.0,60.6049,60.6315,60.5076,60.5784,214008.0
2021-08-24 11:10:00,68.46,68.51,68.43,68.5,207087.0,60.5695,60.6138,60.543,60.6049,207087.0
2021-08-24 11:20:00,68.5,68.63,68.48,68.56,237676.0,60.6049,60.7199,60.5872,60.658,237676.0
2021-08-24 11:30:00,68.56,68.65,68.54,68.55,216019.0,60.658,60.7376,60.6403,60.6492,216019.0
2021-08-24 11:40:00,68.56,68.6,68.5,68.58,255008.0,60.658,60.6934,60.6049,60.6757,255008.0
2021-08-24 11:50:00,68.58,68.63,68.55,68.57,166141.0,60.6757,60.7199,60.6492,60.6669,166141.0
2021-08-24 12:00:00,68.58,68.62,68.53,68.59,208973.0,60.6757,60.7111,60.6315,60.6846,208973.0
2021-08-24 12:10:00,68.58,68.62,68.54,68.59,149986.0,60.6757,60.7111,60.6403,60.6846,149986.0
2021-08-24 12:20:00,68.58,68.64,68.58,68.63,132990.0,60.6757,60.7288,60.6757,60.7199,132990.0
2021-08-24 12:30:00,68.63,68.65,68.59,68.63,199451.0,60.7199,60.7376,60.6846,60.7199,199451.0
2021-08-24 12:40:00,68.64,68.68,68.56,68.56,190137.0,60.7288,60.7642,60.658,60.658,190137.0
2021-08-24 12:50:00,68.56,68.58,68.5,68.55,191451.0,60.658,60.6757,60.6049,60.6492,191451.0
2021-08-24 13:00:00,68.55,68.61,68.51,68.6,109148.0,60.6492,60.7022,60.6138,60.6934,109148.0
2021-08-24 13:10:00,68.59,68.7,68.58,68.69,145960.0,60.6846,60.7819,60.6757,60.773,145960.0
2021-08-24 13:20:00,68.69,68.7,68.64,68.64,117973.0,60.773,60.7819,60.7288,60.7288,117973.0
2021-08-24 13:30:00,68.64,68.65,68.58,68.59,112743.0,60.7288,60.7376,60.6757,60.6846,112743.0
2021-08-24 13:40:00,68.59,68.65,68.59,68.63,145586.0,60.6846,60.7376,60.6846,60.7199,145586.0
2021-08-24 13:50:00,68.63,68.66,68.62,68.63,111042.0,60.7199,60.7465,60.7111,60.7199,111042.0
2021-08-24 14:00:00,68.63,68.72,68.62,68.71,112219.0,60.7199,60.7996,60.7111,60.7907,112219.0
2021-08-24 14:10:00,68.71,68.74,68.68,68.69,158682.0,60.7907,60.8173,60.7642,60.773,158682.0
2021-08-24 14:20:00,68.7,68.74,68.64,68.67,114100.0,60.7819,60.8173,60.7288,60.7553,114100.0
2021-08-24 14:30:00,68.67,68.71,68.64,68.7,109735.0,60.7553,60.7907,60.7288,60.7819,109735.0
2021-08-24 14:40:00,68.71,68.76,68.7,68.75,93181.0,60.7907,60.835,60.7819,60.8261,93181.0
2021-08-24 14:50:00,68.76,68.76,68.72,68.73,119371.0,60.835,60.835,60.7996,60.8084,119371.0
2021-08-24 15:00:00,68.73,68.76,68.66,68.74,164869.0,60.8084,60.835,60.7465,60.8173,164869.0
2021-08-24 15:10:00,68.74,68.74,68.61,68.61,508665.0,60.8173,60.8173,60.7022,60.7022,508665.0
2021-08-24 15:20:00,68.62,68.71,68.58,68.7,309919.0,60.7111,60.7907,60.6757,60.7819,309919.0
2021-08-24 15:30:00,68.71,68.71,68.64,68.65,323083.0,60.7907,60.7907,60.7288,60.7376,323083.0
2021-08-24 15:40:00,68.65,68.7,68.61,68.7,546287.0,60.7376,60.7819,60.7022,60.7819,546287.0
2021-08-24 15:50:00,68.69,68.7,68.55,68.58,1354187.0,60.773,60.7819,60.6492,60.6757,1354187.0
2021-08-25 09:30:00,68.55,68.63,68.27,68.27,289653.0,60.6492,60.7199,60.4014,60.4014,289653.0
2021-08-25 09:40:00,68.28,68.32,68.18,68.31,349759.0,60.4103,60.4457,60.3218,60.4368,349759.0
2021-08-25 09:50:00,68.31,68.38,68.25,68.38,196681.0,60.4368,60.4988,60.3837,60.4988,196681.0
2021-08-25 10:00:00,68.39,68.58,68.33,68.53,251374.0,60.5076,60.6757,60.4545,60.6315,251374.0
2021-08-25 10:10:00,68.53,68.57,68.3,68.34,246566.0,60.6315,60.6669,60.428,60.4634,246566.0
2021-08-25 10:20:00,68.33,68.53,68.33,68.48,179204.0,60.4545,60.6315,60.4545,60.5872,179204.0
2021-08-25 10:30:00,68.48,68.55,68.42,68.51,132983.0,60.5872,60.6492,60.5341,60.6138,132983.0
2021-08-25 10:40:00,68.51,68.55,68.46,68.54,105496.0,60.6138,60.6492,60.5695,60.6403,105496.0
2021-08-25 10:50:00,68.55,68.55,68.4,68.5,135488.0,60.6492,60.6492,60.5164,60.6049,135488.0
2021-08-25 11:00:00,68.51,68.52,68.36,68.48,113116.0,60.6138,60.6226,60.4811,60.5872,113116.0
2021-08-25 11:10:00,68.49,68.58,68.46,68.57,130152.0,60.5961,60.6757,60.5695,60.6669,130152.0
2021-08-25 11:20:00,68.58,68.61,68.52,68.54,120146.0,60.6757,60.7022,60.6226,60.6403,120146.0
2021-08-25 11:30:00,68.54,68.57,68.49,68.53,152416.0,60.6403,60.6669,60.5961,60.6315,152416.0
2021-08-25 11:40:00,68.53,68.54,68.46,68.52,193742.0,60.6315,60.6403,60.5695,60.6226,193742.0
2021-08-25 11:50:00,68.52,68.6,68.5,68.57,103711.0,60.6226,60.6934,60.6049,60.6669,103711.0
2021-08-25 12:00:00,68.57,68.7,68.56,68.66,134017.0,60.6669,60.7819,60.658,60.7465,134017.0
2021-08-25 12:10:00,68.67,68.68,68.57,68.6,179436.0,60.7553,60.7642,60.6669,60.6934,179436.0
2021-08-25 12:20:00,68.59,68.68,68.57,68.65,127418.0,60.6846,60.7642,60.6669,60.7376,127418.0
2021-08-25 12:30:00,68.65,68.65,68.59,68.6,141983.0,60.7376,60.7376,60.6846,60.6934,141983.0
2021-08-25 12:40:00,68.61,68.67,68.6,68.61,123207.0,60.7022,60.7553,60.6934,60.7022,123207.0
2021-08-25 12:50:00,68.61,68.66,68.59,68.63,77696.0,60.7022,60.7465,60.6846,60.7199,77696.0
2021-08-25 13:00:00,68.64,68.72,68.62,68.71,84527.0,60.7288,60.7996,60.7111,60.7907,84527.0
2021-08-25 13:10:00,68.7,68.72,68.68,68.7,73991.0,60.7819,60.7996,60.7642,60.7819,73991.0
2021-08-25 13:20:00,68.7,68.73,68.69,68.72,150518.0,60.7819,60.8084,60.773,60.7996,150518.0
2021-08-25 13:30:00,68.71,68.75,68.69,68.71,146732.0,60.7907,60.8261,60.773,60.7907,146732.0
2021-08-25 13:40:00,68.71,68.76,68.69,68.75,84957.0,60.7907,60.835,60.773,60.8261,84957.0
2021-08-25 13:50:00,68.75,68.77,68.69,68.7,95748.0,60.8261,60.8438,60.773,60.7819,95748.0
2021-08-25 14:00:00,68.69,68.83,68.69,68.77,126040.0,60.773,60.8969,60.773,60.8438,126040.0
2021-08-25 14:10:00,68.76,68.93,68.76,68.89,277006.0,60.835,60.9854,60.835,60.95,277006.0
2021-08-25 14:20:00,68.89,68.93,68.88,68.91,132621.0,60.95,60.9854,60.9411,60.9677,132621.0
2021-08-25 14:30:00,68.92,68.93,68.85,68.9,140171.0,60.9765,60.9854,60.9146,60.9588,140171.0
2021-08-25 14:40:00,68.89,68.9,68.84,68.85,161222.0,60.95,60.9588,60.9057,60.9146,161222.0
2021-08-25 14:50:00,68.84,68.89,68.84,68.87,162218.0,60.9057,60.95,60.9057,60.9323,162218.0
2021-08-25 15:00:00,68.87,68.92,68.81,68.87,131136.0,60.9323,60.9765,60.8792,60.9323,131136.0
2021-08-25 15:10:00,68.86,68.89,68.83,68.89,197037.0,60.9234,60.95,60.8969,60.95,197037.0
2021-08-25 15:20:00,68.89,68.89,68.81,68.82,189447.0,60.95,60.95,60.8792,60.888,189447.0
2021-08-25 15:30:00,68.83,68.92,68.81,68.89,221231.0,60.8969,60.9765,60.8792,60.95,221231.0
2021-08-25 15:40:00,68.88,68.89,68.78,68.8,326000.0,60.9411,60.95,60.8527,60.8703,326000.0
2021-08-25 15:50:00,68.79,68.82,68.7,68.71,1129556.0,60.8615,60.888,60.7819,60.7907,1129556.0
2021-08-26 09:30:00,68.71,68.73,68.53,68.54,352439.0,60.7907,60.8084,60.6315,60.6403,352439.0
2021-08-26 09:40:00,68.54,68.57,68.41,68.48,224457.0,60.6403,60.6669,60.5253,60.5872,224457.0
2021-08-26 09:50:00,68.49,68.57,68.39,68.41,255537.0,60.5961,60.6669,60.5076,60.5253,255537.0
2021-08-26 10:00:00,68.41,68.54,68.39,68.45,215452.0,60.5253,60.6403,60.5076,60.5607,215452.0
2021-08-26 10:10:00,68.45,68.55,68.44,68.48,178958.0,60.5607,60.6492,60.5518,60.5872,178958.0
2021-08-26 10:20:00,68.48,68.58,68.39,68.54,245426.0,60.5872,60.6757,60.5076,60.6403,245426.0
2021-08-26 10:30:00,68.53,68.57,68.42,68.55,164139.0,60.6315,60.6669,60.5341,60.6492,164139.0
2021-08-26 10:40:00,68.55,68.63,68.53,68.6,104621.0,60.6492,60.7199,60.6315,60.6934,104621.0
2021-08-26 10:50:00,68.6,68.64,68.5,68.56,380334.0,60.6934,60.7288,60.6049,60.658,380334.0
2021-08-26 11:00:00,68.56,68.74,68.54,68.73,206011.0,60.658,60.8173,60.6403,60.8084,206011.0
2021-08-26 11:10:00,68.72,68.72,68.61,68.64,191192.0,60.7996,60.7996,60.7022,60.7288,191192.0
2021-08-26 11:20:00,68.64,68.68,68.54,68.54,59998.0,60.7288,60.7642,60.6403,60.6403,59998.0
2021-08-26 11:30:00,68.54,68.58,68.51,68.55,114964.0,60.6403,60.6757,60.6138,60.6492,114964.0
2021-08-26 11:40:00,68.55,68.58,68.47,68.55,288708.0,60.6492,60.6757,60.5784,60.6492,288708.0
2021-08-26 11:50:00,68.56,68.59,68.52,68.56,110092.0,60.658,60.6846,60.6226,60.658,110092.0
2021-08-26 12:00:00,68.56,68.59,68.49,68.5,40188.0,60.658,60.6846,60.5961,60.6049,40188.0
2021-08-26 12:10:00,68.5,68.58,68.49,68.57,74185.0,60.6049,60.6757,60.5961,60.6669,74185.0
2021-08-26 12:20:00,68.56,68.56,68.44,68.45,98811.0,60.658,60.658,60.5518,60.5607,98811.0
2021-08-26 12:30:00,68.46,68.48,68.41,68.45,80037.0,60.5695,60.5872,60.5253,60.5607,80037.0
2021-08-26 12:40:00,68.45,68.47,68.42,68.45,55674.0,60.5607,60.5784,60.5341,60.5607,55674.0
2021-08-26 12:50:00,68.46,68.51,68.42,68.5,53594.0,60.5695,60.6138,60.5341,60.6049,53594.0
2021-08-26 13:00:00,68.51,68.54,68.47,68.48,174033.0,60.6138,60.6403,60.5784,60.5872,174033.0
2021-08-26 13:10:00,68.48,68.52,68.44,68.48,198812.0,60.5872,60.6226,60.5518,60.5872,198812.0
2021-08-26 13:20:00,68.48,68.51,68.45,68.49,159432.0,60.5872,60.6138,60.5607,60.5961,159432.0
2021-08-26 13:30:00,68.49,68.59,68.49,68.58,73197.0,60.5961,60.6846,60.5961,60.6757,73197.0
2021-08-26 13:40:00,68.57,68.59,68.54,68.55,53760.0,60.6669,60.6846,60.6403,60.6492,53760.0
2021-08-26 13:50:00,68.55,68.56,68.49,68.49,86626.0,60.6492,60.658,60.5961,60.5961,86626.0
2021-08-26 14:00:00,68.49,68.49,68.42,68.43,125268.0,60.5961,60.5961,60.5341,60.543,125268.0
2021-08-26 14:10:00,68.43,68.48,68.43,68.45,93949.0,60.543,60.5872,60.543,60.5607,93949.0
2021-08-26 14:20:00,68.46,68.52,68.45,68.45,176522.0,60.5695,60.6226,60.5607,60.5607,176522.0
2021-08-26 14:30:00,68.46,68.57,68.44,68.56,85141.0,60.5695,60.6669,60.5518,60.658,85141.0
2021-08-26 14:40:00,68.56,68.64,68.55,68.62,181439.0,60.658,60.7288,60.6492,60.7111,181439.0
2021-08-26 14:50:00,68.61,68.62,68.58,68.62,85831.0,60.7022,60.7111,60.6757,60.7111,85831.0
2021-08-26 15:00:00,68.63,68.7,68.59,68.66,183544.0,60.7199,60.7819,60.6846,60.7465,183544.0
2021-08-26 15:10:00,68.66,68.67,68.61,68.62,210559.0,60.7465,60.7553,60.7022,60.7111,210559.0
2021-08-26 15:20:00,68.62,68.62,68.52,68.53,171271.0,60.7111,60.7111,60.6226,60.6315,171271.0
2021-08-26 15:30:00,68.53,68.58,68.47,68.57,276290.0,60.6315,60.6757,60.5784,60.6669,276290.0
2021-08-26 15:40:00,68.57,68.64,68.53,68.57,306793.0,60.6669,60.7288,60.6315,60.6669,306793.0
2021-08-26 15:50:00,68.58,68.64,68.5,68.54,1288815.0,60.6757,60.7288,60.6049,60.6403,1288815.0
2021-08-27 09:30:00,68.61,68.69,68.48,68.51,339679.0,60.7022,60.773,60.5872,60.6138,339679.0
2021-08-27 09:40:00,68.5,68.76,68.49,68.75,520177.0,60.6049,60.835,60.5961,60.8261,520177.0
2021-08-27 09:50:00,68.75,68.8,68.63,68.65,263670.0,60.8261,60.8703,60.7199,60.7376,263670.0
2021-08-27 10:00:00,68.64,68.8,68.53,68.69,491478.0,60.7288,60.8703,60.6315,60.773,491478.0
2021-08-27 10:10:00,68.69,68.82,68.66,68.76,202091.0,60.773,60.888,60.7465,60.835,202091.0
2021-08-27 10:20:00,68.77,68.82,68.69,68.75,148067.0,60.8438,60.888,60.773,60.8261,148067.0
2021-08-27 10:30:00,68.74,68.82,68.71,68.71,140072.0,60.8173,60.888,60.7907,60.7907,140072.0
2021-08-27 10:40:00,68.73,68.75,68.62,68.69,171746.0,60.8084,60.8261,60.7111,60.773,171746.0
2021-08-27 10:50:00,68.69,68.74,68.62,68.65,255083.0,60.773,60.8173,60.7111,60.7376,255083.0
2021-08-27 11:00:00,68.65,68.79,68.65,68.7,580234.0,60.7376,60.8615,60.7376,60.7819,580234.0
2021-08-27 11:10:00,68.71,68.77,68.67,68.7,280853.0,60.7907,60.8438,60.7553,60.7819,280853.0
2021-08-27 11:20:00,68.71,68.76,68.69,68.72,159831.0,60.7907,60.835,60.773,60.7996,159831.0
2021-08-27 11:30:00,68.72,68.78,68.69,68.77,165395.0,60.7996,60.8527,60.773,60.8438,165395.0
2021-08-27 11:40:00,68.76,68.8,68.71,68.72,87923.0,60.835,60.8703,60.7907,60.7996,87923.0
2021-08-27 11:50:00,68.72,68.73,68.68,68.68,108244.0,60.7996,60.8084,60.7642,60.7642,108244.0
2021-08-27 12:00:00,68.68,68.73,68.67,68.72,131668.0,60.7642,60.8084,60.7553,60.7996,131668.0
2021-08-27 12:10:00,68.73,68.77,68.72,68.76,105614.0,60.8084,60.8438,60.7996,60.835,105614.0
2021-08-27 12:20:00,68.75,68.8,68.73,68.8,85066.0,60.8261,60.8703,60.8084,60.8703,85066.0
2021-08-27 12:30:00,68.8,68.84,68.75,68.75,91360.0,60.8703,60.9057,60.8261,60.8261,91360.0
2021-08-27 12:40:00,68.74,68.75,68.68,68.7,130156.0,60.8173,60.8261,60.7642,60.7819,130156.0
2021-08-27 12:50:00,68.7,68.74,68.69,68.7,124255.0,60.7819,60.8173,60.773,60.7819,124255.0
2021-08-27 13:00:00,68.69,68.7,68.62,68.62,116895.0,60.773,60.7819,60.7111,60.7111,116895.0
2021-08-27 13:10:00,68.62,68.63,68.58,68.59,122687.0,60.7111,60.7199,60.6757,60.6846,122687.0
2021-08-27 13:20:00,68.59,68.59,68.54,68.58,128704.0,60.6846,60.6846,60.6403,60.6757,128704.0
2021-08-27 13:30:00,68.58,68.6,68.51,68.56,454023.0,60.6757,60.6934,60.6138,60.658,454023.0
2021-08-27 13:40:00,68.56,68.56,68.5,68.52,103961.0,60.658,60.658,60.6049,60.6226,103961.0
2021-08-27 13:50:00,68.51,68.51,68.41,68.42,157768.0,60.6138,60.6138,60.5253,60.5341,157768.0
2021-08-27 14:00:00,68.42,68.49,68.39,68.49,176826.0,60.5341,60.5961,60.5076,60.5961,176826.0
2021-08-27 14:10:00,68.49,68.55,68.49,68.51,163792.0,60.5961,60.6492,60.5961,60.6138,163792.0
2021-08-27 14:20:00,68.51,68.52,68.47,68.48,75338.0,60.6138,60.6226,60.5784,60.5872,75338.0
2021-08-27 14:30:00,68.49,68.54,68.47,68.52,264665.0,60.5961,60.6403,60.5784,60.6226,264665.0
2021-08-27 14:40:00,68.52,68.53,68.46,68.48,140100.0,60.6226,60.6315,60.5695,60.5872,140100.0
2021-08-27 14:50:00,68.49,68.51,68.44,68.46,145006.0,60.5961,60.6138,60.5518,60.5695,145006.0
2021-08-27 15:00:00,68.46,68.51,68.45,68.51,162096.0,60.5695,60.6138,60.5607,60.6138,162096.0
2021-08-27 15:10:00,68.51,68.57,68.5,68.55,248513.0,60.6138,60.6669,60.6049,60.6492,248513.0
2021-08-27 15:20:00,68.55,68.58,68.51,68.51,267529.0,60.6492,60.6757,60.6138,60.6138,267529.0
2021-08-27 15:30:00,68.52,68.57,68.48,68.56,264119.0,60.6226,60.6669,60.5872,60.658,264119.0
2021-08-27 15:40:00,68.55,68.65,68.53,68.61,446390.0,60.6492,60.7376,60.6315,60.7022,446390.0
2021-08-27 15:50:00,68.61,68.63,68.45,68.51,1359213.0,60.7022,60.7199,60.5607,60.6138,1359213.0
2021-08-30 09:30:00,68.5,68.52,68.27,68.5,487101.0,60.6049,60.6226,60.4014,60.6049,487101.0
2021-08-30 09:40:00,68.5,68.56,68.42,68.54,456725.0,60.6049,60.658,60.5341,60.6403,456725.0
2021-08-30 09:50:00,68.54,68.67,68.53,68.61,646684.0,60.6403,60.7553,60.6315,60.7022,646684.0
2021-08-30 10:00:00,68.61,68.78,68.6,68.74,404163.0,60.7022,60.8527,60.6934,60.8173,404163.0
2021-08-30 10:10:00,68.74,68.81,68.68,68.77,302259.0,60.8173,60.8792,60.7642,60.8438,302259.0
2021-08-30 10:20:00,68.77,68.78,68.6,68.61,221322.0,60.8438,60.8527,60.6934,60.7022,221322.0
2021-08-30 10:30:00,68.6,68.67,68.6,68.64,171008.0,60.6934,60.7553,60.6934,60.7288,171008.0
2021-08-30 10:40:00,68.65,68.72,68.62,68.67,225788.0,60.7376,60.7996,60.7111,60.7553,225788.0
2021-08-30 10:50:00,68.68,68.75,68.61,68.63,192495.0,60.7642,60.8261,60.7022,60.7199,192495.0
2021-08-30 11:00:00,68.63,68.75,68.6,68.72,176469.0,60.7199,60.8261,60.6934,60.7996,176469.0
2021-08-30 11:10:00,68.73,68.82,68.64,68.81,188438.0,60.8084,60.888,60.7288,60.8792,188438.0
2021-08-30 11:20:00,68.81,68.81,68.71,68.75,174642.0,60.8792,60.8792,60.7907,60.8261,174642.0
2021-08-30 11:30:00,68.75,68.79,68.7,68.71,199267.0,60.8261,60.8615,60.7819,60.7907,199267.0
2021-08-30 11:40:00,68.71,68.74,68.62,68.64,162436.0,60.7907,60.8173,60.7111,60.7288,162436.0
2021-08-30 11:50:00,68.64,68.66,68.56,68.57,175224.0,60.7288,60.7465,60.658,60.6669,175224.0
2021-08-30 12:00:00,68.57,68.63,68.54,68.6,171701.0,60.6669,60.7199,60.6403,60.6934,171701.0
2021-08-30 12:10:00,68.6,68.62,68.57,68.57,114815.0,60.6934,60.7111,60.6669,60.6669,114815.0
2021-08-30 12:20:00,68.57,68.58,68.48,68.54,104630.0,60.6669,60.6757,60.5872,60.6403,104630.0
2021-08-30 12:30:00,68.54,68.56,68.5,68.53,137614.0,60.6403,60.658,60.6049,60.6315,137614.0
2021-08-30 12:40:00,68.53,68.59,68.53,68.56,98339.0,60.6315,60.6846,60.6315,60.658,98339.0
2021-08-30 12:50:00,68.56,68.59,68.53,68.58,65187.0,60.658,60.6846,60.6315,60.6757,65187.0
2021-08-30 13:00:00,68.58,68.6,68.54,68.55,135794.0,60.6757,60.6934,60.6403,60.6492,135794.0
2021-08-30 13:10:00,68.54,68.58,68.53,68.54,89205.0,60.6403,60.6757,60.6315,60.6403,89205.0
2021-08-30 13:20:00,68.53,68.6,68.52,68.56,99362.0,60.6315,60.6934,60.6226,60.658,99362.0
2021-08-30 13:30:00,68.56,68.58,68.54,68.56,126658.0,60.658,60.6757,60.6403,60.658,126658.0
2021-08-30 13:40:00,68.56,68.64,68.56,68.62,83245.0,60.658,60.7288,60.658,60.7111,83245.0
2021-08-30 13:50:00,68.62,68.67,68.6,68.66,46786.0,60.7111,60.7553,60.6934,60.7465,46786.0
2021-08-30 14:00:00,68.66,68.69,68.63,68.66,96902.0,60.7465,60.773,60.7199,60.7465,96902.0
2021-08-30 14:10:00,68.66,68.71,68.65,68.65,94715.0,60.7465,60.7907,60.7376,60.7376,94715.0
2021-08-30 14:20:00,68.65,68.68,68.62,68.66,94304.0,60.7376,60.7642,60.7111,60.7465,94304.0
2021-08-30 14:30:00,68.66,68.68,68.64,68.67,102576.0,60.7465,60.7642,60.7288,60.7553,102576.0
2021-08-30 14:40:00,68.67,68.69,68.63,68.63,87651.0,60.7553,60.773,60.7199,60.7199,87651.0
2021-08-30 14:50:00,68.63,68.69,68.62,68.69,96849.0,60.7199,60.773,60.7111,60.773,96849.0
2021-08-30 15:00:00,68.68,68.73,68.68,68.71,146765.0,60.7642,60.8084,60.7642,60.7907,146765.0
2021-08-30 15:10:00,68.71,68.79,68.71,68.73,188998.0,60.7907,60.8615,60.7907,60.8084,188998.0
2021-08-30 15:20:00,68.73,68.78,68.71,68.72,144226.0,60.8084,60.8527,60.7907,60.7996,144226.0
2021-08-30 15:30:00,68.72,68.77,68.67,68.72,263771.0,60.7996,60.8438,60.7553,60.7996,263771.0
2021-08-30 15:40:00,68.72,68.73,68.64,68.66,390037.0,60.7996,60.8084,60.7288,60.7465,390037.0
2021-08-30 15:50:00,68.67,68.67,68.59,68.63,1521042.0,60.7553,60.7553,60.6846,60.7199,1521042.0
2021-08-31 09:30:00,68.67,68.67,68.32,68.56,431320.0,60.7553,60.7553,60.4457,60.658,431320.0
2021-08-31 09:40:00,68.55,68.8,68.52,68.76,336511.0,60.6492,60.8703,60.6226,60.835,336511.0
2021-08-31 09:50:00,68.77,68.8,68.71,68.73,521286.0,60.8438,60.8703,60.7907,60.8084,521286.0
2021-08-31 10:00:00,68.74,68.82,68.69,68.78,439719.0,60.8173,60.888,60.773,60.8527,439719.0
2021-08-31 10:10:00,68.78,68.93,68.77,68.85,234009.0,60.8527,60.9854,60.8438,60.9146,234009.0
2021-08-31 10:20:00,68.86,68.91,68.76,68.84,175351.0,60.9234,60.9677,60.835,60.9057,175351.0
2021-08-31 10:30:00,68.83,68.9,68.81,68.83,187326.0,60.8969,60.9588,60.8792,60.8969,187326.0
2021-08-31 10:40:00,68.82,68.87,68.77,68.79,113024.0,60.888,60.9323,60.8438,60.8615,113024.0
2021-08-31 10:50:00,68.79,68.9,68.78,68.9,171480.0,60.8615,60.9588,60.8527,60.9588,171480.0
2021-08-31 11:00:00,68.9,68.93,68.79,68.8,133952.0,60.9588,60.9854,60.8615,60.8703,133952.0
2021-08-31 11:10:00,68.8,68.84,68.77,68.81,120460.0,60.8703,60.9057,60.8438,60.8792,120460.0
2021-08-31 11:20:00,68.81,68.81,68.73,68.78,349771.0,60.8792,60.8792,60.8084,60.8527,349771.0
2021-08-31 11:30:00,68.77,68.86,68.75,68.85,155276.0,60.8438,60.9234,60.8261,60.9146,155276.0
2021-08-31 11:40:00,68.85,68.89,68.73,68.74,165580.0,60.9146,60.95,60.8084,60.8173,165580.0
2021-08-31 11:50:00,68.75,68.78,68.67,68.67,126484.0,60.8261,60.8527,60.7553,60.7553,126484.0
2021-08-31 12:00:00,68.68,68.7,68.64,68.68,150286.0,60.7642,60.7819,60.7288,60.7642,150286.0
2021-08-31 12:10:00,68.68,68.72,68.63,68.71,158930.0,60.7642,60.7996,60.7199,60.7907,158930.0
2021-08-31 12:20:00,68.72,68.72,68.6,68.61,121715.0,60.7996,60.7996,60.6934,60.7022,121715.0
2021-08-31 12:30:00,68.6,68.61,68.54,68.56,131629.0,60.6934,60.7022,60.6403,60.658,131629.0
2021-08-31 12:40:00,68.56,68.58,68.52,68.55,171792.0,60.658,60.6757,60.6226,60.6492,171792.0
2021-08-31 12:50:00,68.54,68.59,68.5,68.5,155087.0,60.6403,60.6846,60.6049,60.6049,155087.0
2021-08-31 13:00:00,68.49,68.57,68.48,68.55,184189.0,60.5961,60.6669,60.5872,60.6492,184189.0
2021-08-31 13:10:00,68.54,68.58,68.51,68.55,119775.0,60.6403,60.6757,60.6138,60.6492,119775.0
2021-08-31 13:20:00,68.55,68.57,68.46,68.48,206112.0,60.6492,60.6669,60.5695,60.5872,206112.0
2021-08-31 13:30:00,68.48,68.49,68.39,68.44,252721.0,60.5872,60.5961,60.5076,60.5518,252721.0
2021-08-31 13:40:00,68.45,68.51,68.43,68.45,146859.0,60.5607,60.6138,60.543,60.5607,146859.0
2021-08-31 13:50:00,68.46,68.47,68.35,68.38,279026.0,60.5695,60.5784,60.4722,60.4988,279026.0
2021-08-31 14:00:00,68.38,68.41,68.32,68.33,156642.0,60.4988,60.5253,60.4457,60.4545,156642.0
2021-08-31 14:10:00,68.34,68.41,68.32,68.4,427165.0,60.4634,60.5253,60.4457,60.5164,427165.0
2021-08-31 14:20:00,68.41,68.44,68.38,68.4,273262.0,60.5253,60.5518,60.4988,60.5164,273262.0
2021-08-31 14:30:00,68.41,68.45,68.39,68.42,88023.0,60.5253,60.5607,60.5076,60.5341,88023.0
2021-08-31 14:40:00,68.41,68.41,68.25,68.28,227868.0,60.5253,60.5253,60.3837,60.4103,227868.0
2021-08-31 14:50:00,68.28,68.42,68.28,68.41,181795.0,60.4103,60.5341,60.4103,60.5253,181795.0
2021-08-31 15:00:00,68.42,68.52,68.41,68.5,196438.0,60.5341,60.6226,60.5253,60.6049,196438.0
2021-08-31 15:10:00,68.49,68.5,68.44,68.45,168949.0,60.5961,60.6049,60.5518,60.5607,168949.0
2021-08-31 15:20:00,68.44,68.51,68.39,68.45,258923.0,60.5518,60.6138,60.5076,60.5607,258923.0
2021-08-31 15:30:00,68.46,68.6,68.43,68.54,438613.0,60.5695,60.6934,60.543,60.6403,438613.0
2021-08-31 15:40:00,68.53,68.57,68.48,68.51,330314.0,60.6315,60.6669,60.5872,60.6138,330314.0
2021-08-31 15:50:00,68.52,68.6,68.51,68.55,1497442.0,60.6226,60.6934,60.6138,60.6492,1497442.0
2021-09-01 09:30:00,68.73,68.94,68.64,68.82,470177.0,60.8084,60.9942,60.7288,60.888,470177.0
2021-09-01 09:40:00,68.82,68.9,68.76,68.81,438584.0,60.888,60.9588,60.835,60.8792,438584.0
2021-09-01 09:50:00,68.81,69.02,68.81,69.0,251355.0,60.8792,61.065,60.8792,61.0473,251355.0
2021-09-01 10:00:00,68.99,69.34,68.97,69.32,403830.0,61.0384,61.3481,61.0208,61.3304,403830.0
2021-09-01 10:10:00,69.31,69.43,69.29,69.34,740142.0,61.3216,61.4277,61.3039,61.3481,740142.0
2021-09-01 10:20:00,69.34,69.44,69.28,69.39,330931.0,61.3481,61.4366,61.295,61.3923,330931.0
2021-09-01 10:30:00,69.39,69.44,69.3,69.4,313337.0,61.3923,61.4366,61.3127,61.4012,313337.0
2021-09-01 10:40:00,69.4,69.46,69.33,69.38,276247.0,61.4012,61.4543,61.3393,61.3835,276247.0
2021-09-01 10:50:00,69.38,69.41,69.31,69.37,330705.0,61.3835,61.41,61.3216,61.3747,330705.0
2021-09-01 11:00:00,69.36,69.39,69.29,69.3,260679.0,61.3658,61.3923,61.3039,61.3127,260679.0
2021-09-01 11:10:00,69.3,69.31,69.16,69.16,304076.0,61.3127,61.3216,61.1889,61.1889,304076.0
2021-09-01 11:20:00,69.16,69.27,69.1,69.24,352390.0,61.1889,61.2862,61.1358,61.2596,352390.0
2021-09-01 11:30:00,69.24,69.31,69.19,69.27,206517.0,61.2596,61.3216,61.2154,61.2862,206517.0
2021-09-01 11:40:00,69.27,69.32,69.24,69.3,123521.0,61.2862,61.3304,61.2596,61.3127,123521.0
2021-09-01 11:50:00,69.29,69.32,69.26,69.3,172768.0,61.3039,61.3304,61.2773,61.3127,172768.0
2021-09-01 12:00:00,69.3,69.37,69.3,69.35,98041.0,61.3127,61.3747,61.3127,61.357,98041.0
2021-09-01 12:10:00,69.35,69.38,69.31,69.36,71135.0,61.357,61.3835,61.3216,61.3658,71135.0
2021-09-01 12:20:00,69.35,69.39,69.3,69.38,128984.0,61.357,61.3923,61.3127,61.3835,128984.0
2021-09-01 12:30:00,69.37,69.38,69.3,69.36,142744.0,61.3747,61.3835,61.3127,61.3658,142744.0
2021-09-01 12:40:00,69.36,69.43,69.34,69.41,159531.0,61.3658,61.4277,61.3481,61.41,159531.0
2021-09-01 12:50:00,69.41,69.46,69.4,69.44,131459.0,61.41,61.4543,61.4012,61.4366,131459.0
2021-09-01 13:00:00,69.45,69.51,69.42,69.5,187732.0,61.4454,61.4985,61.4189,61.4897,187732.0
2021-09-01 13:10:00,69.51,69.54,69.47,69.52,160529.0,61.4985,61.5251,61.4631,61.5074,160529.0
2021-09-01 13:20:00,69.52,69.57,69.5,69.56,157628.0,61.5074,61.5516,61.4897,61.5428,157628.0
2021-09-01 13:30:00,69.56,69.58,69.53,69.55,156130.0,61.5428,61.5604,61.5162,61.5339,156130.0
2021-09-01 13:40:00,69.55,69.62,69.51,69.62,242620.0,61.5339,61.5958,61.4985,61.5958,242620.0
2021-09-01 13:50:00,69.61,69.63,69.59,69.6,196765.0,61.587,61.6047,61.5693,61.5781,196765.0
2021-09-01 14:00:00,69.59,69.64,69.57,69.58,128943.0,61.5693,61.6135,61.5516,61.5604,128943.0
2021-09-01 14:10:00,69.58,69.62,69.56,69.61,197432.0,61.5604,61.5958,61.5428,61.587,197432.0
2021-09-01 14:20:00,69.61,69.67,69.58,69.59,298897.0,61.587,61.6401,61.5604,61.5693,298897.0
2021-09-01 14:30:00,69.59,69.63,69.57,69.58,261977.0,61.5693,61.6047,61.5516,61.5604,261977.0
2021-09-01 14:40:00,69.58,69.62,69.52,69.61,179879.0,61.5604,61.5958,61.5074,61.587,179879.0
2021-09-01 14:50:00,69.62,69.62,69.51,69.52,200626.0,61.5958,61.5958,61.4985,61.5074,200626.0
2021-09-01 15:00:00,69.52,69.52,69.44,69.48,197318.0,61.5074,61.5074,61.4366,61.472,197318.0
2021-09-01 15:10:00,69.48,69.5,69.39,69.45,473476.0,61.472,61.4897,61.3923,61.4454,473476.0
2021-09-01 15:20:00,69.45,69.51,69.44,69.51,585705.0,61.4454,61.4985,61.4366,61.4985,585705.0
2021-09-01 15:30:00,69.51,69.51,69.41,69.43,515611.0,61.4985,61.4985,61.41,61.4277,515611.0
2021-09-01 15:40:00,69.42,69.43,69.34,69.37,858844.0,61.4189,61.4277,61.3481,61.3747,858844.0
2021-09-01 15:50:00,69.37,69.49,69.37,69.44,1485628.0,61.3747,61.4808,61.3747,61.4366,1485628.0
2021-09-02 09:30:00,69.6,69.82,69.52,69.77,361449.0,61.5781,61.7728,61.5074,61.7285,361449.0
2021-09-02 09:40:00,69.77,69.97,69.72,69.95,681726.0,61.7285,61.9055,61.6843,61.8878,681726.0
2021-09-02 09:50:00,69.95,69.99,69.73,69.74,237423.0,61.8878,61.9232,61.6932,61.702,237423.0
2021-09-02 10:00:00,69.74,69.78,69.62,69.74,213785.0,61.702,61.7374,61.5958,61.702,213785.0
2021-09-02 10:10:00,69.74,69.82,69.68,69.77,172298.0,61.702,61.7728,61.6489,61.7285,172298.0
2021-09-02 10:20:00,69.78,69.89,69.76,69.89,208080.0,61.7374,61.8347,61.7197,61.8347,208080.0
2021-09-02 10:30:00,69.9,69.91,69.69,69.7,223264.0,61.8436,61.8524,61.6578,61.6666,223264.0
2021-09-02 10:40:00,69.71,69.76,69.68,69.69,181974.0,61.6755,61.7197,61.6489,61.6578,181974.0
2021-09-02 10:50:00,69.7,69.8,69.67,69.79,187932.0,61.6666,61.7551,61.6401,61.7462,187932.0
2021-09-02 11:00:00,69.8,69.81,69.69,69.74,225128.0,61.7551,61.7639,61.6578,61.702,225128.0
2021-09-02 11:10:00,69.74,69.8,69.72,69.77,154393.0,61.702,61.7551,61.6843,61.7285,154393.0
2021-09-02 11:20:00,69.76,69.78,69.71,69.77,187540.0,61.7197,61.7374,61.6755,61.7285,187540.0
2021-09-02 11:30:00,69.77,69.81,69.73,69.8,214995.0,61.7285,61.7639,61.6932,61.7551,214995.0
2021-09-02 11:40:00,69.8,69.8,69.71,69.74,118897.0,61.7551,61.7551,61.6755,61.702,118897.0
2021-09-02 11:50:00,69.74,69.76,69.67,69.69,154388.0,61.702,61.7197,61.6401,61.6578,154388.0
2021-09-02 12:00:00,69.69,69.75,69.66,69.74,245994.0,61.6578,61.7109,61.6312,61.702,245994.0
2021-09-02 12:10:00,69.75,69.86,69.73,69.84,288588.0,61.7109,61.8082,61.6932,61.7905,288588.0
2021-09-02 12:20:00,69.84,69.86,69.77,69.78,90175.0,61.7905,61.8082,61.7285,61.7374,90175.0
2021-09-02 12:30:00,69.79,69.82,69.77,69.8,96498.0,61.7462,61.7728,61.7285,61.7551,96498.0
2021-09-02 12:40:00,69.8,69.86,69.79,69.84,200893.0,61.7551,61.8082,61.7462,61.7905,200893.0
2021-09-02 12:50:00,69.84,69.87,69.81,69.84,125715.0,61.7905,61.817,61.7639,61.7905,125715.0
2021-09-02 13:00:00,69.83,69.86,69.82,69.84,88695.0,61.7816,61.8082,61.7728,61.7905,88695.0
2021-09-02 13:10:00,69.84,69.88,69.84,69.87,117500.0,61.7905,61.8259,61.7905,61.817,117500.0
2021-09-02 13:20:00,69.86,69.89,69.83,69.88,139680.0,61.8082,61.8347,61.7816,61.8259,139680.0
2021-09-02 13:30:00,69.88,69.88,69.8,69.82,208740.0,61.8259,61.8259,61.7551,61.7728,208740.0
2021-09-02 13:40:00,69.83,69.89,69.82,69.89,119322.0,61.7816,61.8347,61.7728,61.8347,119322.0
2021-09-02 13:50:00,69.89,69.91,69.77,69.77,175406.0,61.8347,61.8524,61.7285,61.7285,175406.0
2021-09-02 14:00:00,69.77,69.82,69.76,69.82,243997.0,61.7285,61.7728,61.7197,61.7728,243997.0
2021-09-02 14:10:00,69.81,69.89,69.81,69.88,201473.0,61.7639,61.8347,61.7639,61.8259,201473.0
2021-09-02 14:20:00,69.88,69.89,69.81,69.86,160705.0,61.8259,61.8347,61.7639,61.8082,160705.0
2021-09-02 14:30:00,69.86,69.87,69.77,69.81,139100.0,61.8082,61.817,61.7285,61.7639,139100.0
2021-09-02 14:40:00,69.81,69.82,69.76,69.78,134991.0,61.7639,61.7728,61.7197,61.7374,134991.0
2021-09-02 14:50:00,69.78,69.83,69.77,69.82,204717.0,61.7374,61.7816,61.7285,61.7728,204717.0
2021-09-02 15:00:00,69.82,69.83,69.76,69.78,152118.0,61.7728,61.7816,61.7197,61.7374,152118.0
2021-09-02 15:10:00,69.78,69.8,69.71,69.72,197105.0,61.7374,61.7551,61.6755,61.6843,197105.0
2021-09-02 15:20:00,69.73,69.8,69.7,69.75,274590.0,61.6932,61.7551,61.6666,61.7109,274590.0
2021-09-02 15:30:00,69.75,69.82,69.74,69.82,357186.0,61.7109,61.7728,61.702,61.7728,357186.0
2021-09-02 15:40:00,69.82,69.89,69.79,69.88,456995.0,61.7728,61.8347,61.7462,61.8259,456995.0
2021-09-02 15:50:00,69.89,70.06,69.88,70.05,1247166.0,61.8347,61.9851,61.8259,61.9763,1247166.0
2021-09-03 09:30:00,69.86,69.89,69.75,69.83,490341.0,61.8082,61.8347,61.7109,61.7816,490341.0
2021-09-03 09:40:00,69.83,69.83,69.4,69.44,577211.0,61.7816,61.7816,61.4012,61.4366,577211.0
2021-09-03 09:50:00,69.44,69.53,69.32,69.53,640510.0,61.4366,61.5162,61.3304,61.5162,640510.0
2021-09-03 10:00:00,69.52,69.82,69.52,69.78,672303.0,61.5074,61.7728,61.5074,61.7374,672303.0
2021-09-03 10:10:00,69.79,69.81,69.64,69.65,386166.0,61.7462,61.7639,61.6135,61.6224,386166.0
2021-09-03 10:20:00,69.66,69.72,69.59,69.68,133184.0,61.6312,61.6843,61.5693,61.6489,133184.0
2021-09-03 10:30:00,69.67,69.7,69.62,69.68,178557.0,61.6401,61.6666,61.5958,61.6489,178557.0
2021-09-03 10:40:00,69.67,69.83,69.63,69.82,163110.0,61.6401,61.7816,61.6047,61.7728,163110.0
2021-09-03 10:50:00,69.83,69.9,69.76,69.76,148394.0,61.7816,61.8436,61.7197,61.7197,148394.0
2021-09-03 11:00:00,69.77,69.81,69.72,69.8,196505.0,61.7285,61.7639,61.6843,61.7551,196505.0
2021-09-03 11:10:00,69.8,69.89,69.74,69.85,133337.0,61.7551,61.8347,61.702,61.7993,133337.0
2021-09-03 11:20:00,69.85,69.93,69.81,69.91,124192.0,61.7993,61.8701,61.7639,61.8524,124192.0
2021-09-03 11:30:00,69.9,69.94,69.78,69.8,196882.0,61.8436,61.879,61.7374,61.7551,196882.0
2021-09-03 11:40:00,69.8,69.85,69.75,69.84,148887.0,61.7551,61.7993,61.7109,61.7905,148887.0
2021-09-03 11:50:00,69.84,69.9,69.81,69.89,76026.0,61.7905,61.8436,61.7639,61.8347,76026.0
2021-09-03 12:00:00,69.89,69.95,69.89,69.93,61418.0,61.8347,61.8878,61.8347,61.8701,61418.0
2021-09-03 12:10:00,69.92,69.96,69.85,69.87,118163.0,61.8613,61.8966,61.7993,61.817,118163.0
2021-09-03 12:20:00,69.86,69.92,69.84,69.84,221752.0,61.8082,61.8613,61.7905,61.7905,221752.0
2021-09-03 12:30:00,69.84,69.86,69.78,69.8,83357.0,61.7905,61.8082,61.7374,61.7551,83357.0
2021-09-03 12:40:00,69.8,69.83,69.78,69.82,99825.0,61.7551,61.7816,61.7374,61.7728,99825.0
2021-09-03 12:50:00,69.81,69.81,69.76,69.79,84666.0,61.7639,61.7639,61.7197,61.7462,84666.0
2021-09-03 13:00:00,69.79,69.87,69.79,69.84,87119.0,61.7462,61.817,61.7462,61.7905,87119.0
2021-09-03 13:10:00,69.84,69.89,69.83,69.88,56775.0,61.7905,61.8347,61.7816,61.8259,56775.0
2021-09-03 13:20:00,69.87,69.88,69.81,69.83,44290.0,61.817,61.8259,61.7639,61.7816,44290.0
2021-09-03 13:30:00,69.83,69.88,69.8,69.88,60874.0,61.7816,61.8259,61.7551,61.8259,60874.0
2021-09-03 13:40:00,69.88,69.92,69.87,69.9,71254.0,61.8259,61.8613,61.817,61.8436,71254.0
2021-09-03 13:50:00,69.9,69.9,69.85,69.85,42428.0,61.8436,61.8436,61.7993,61.7993,42428.0
2021-09-03 14:00:00,69.85,69.86,69.79,69.83,95978.0,61.7993,61.8082,61.7462,61.7816,95978.0
2021-09-03 14:10:00,69.82,69.9,69.81,69.89,87877.0,61.7728,61.8436,61.7639,61.8347,87877.0
2021-09-03 14:20:00,69.9,69.93,69.88,69.9,86495.0,61.8436,61.8701,61.8259,61.8436,86495.0
2021-09-03 14:30:00,69.9,69.93,69.88,69.89,119380.0,61.8436,61.8701,61.8259,61.8347,119380.0
2021-09-03 14:40:00,69.89,69.95,69.88,69.95,192266.0,61.8347,61.8878,61.8259,61.8878,192266.0
2021-09-03 14:50:00,69.95,69.96,69.87,69.87,138579.0,61.8878,61.8966,61.817,61.817,138579.0
2021-09-03 15:00:00,69.88,69.92,69.85,69.87,278740.0,61.8259,61.8613,61.7993,61.817,278740.0
2021-09-03 15:10:00,69.87,69.9,69.81,69.83,190117.0,61.817,61.8436,61.7639,61.7816,190117.0
2021-09-03 15:20:00,69.82,69.89,69.81,69.88,133761.0,61.7728,61.8347,61.7639,61.8259,133761.0
2021-09-03 15:30:00,69.88,69.89,69.72,69.73,286682.0,61.8259,61.8347,61.6843,61.6932,286682.0
2021-09-03 15:40:00,69.73,69.8,69.71,69.73,393065.0,61.6932,61.7551,61.6755,61.6932,393065.0
2021-09-03 15:50:00,69.74,69.75,69.45,69.49,1203708.0,61.702,61.7109,61.4454,61.4808,1203708.0
2021-09-07 09:30:00,69.43,69.44,69.06,69.07,885366.0,61.4277,61.4366,61.1004,61.1092,885366.0
2021-09-07 09:40:00,69.07,69.24,68.96,68.96,658284.0,61.1092,61.2596,61.0119,61.0119,658284.0
2021-09-07 09:50:00,68.96,68.98,68.75,68.87,535658.0,61.0119,61.0296,60.8261,60.9323,535658.0
2021-09-07 10:00:00,68.87,68.96,68.85,68.91,398693.0,60.9323,61.0119,60.9146,60.9677,398693.0
2021-09-07 10:10:00,68.91,68.91,68.68,68.82,235007.0,60.9677,60.9677,60.7642,60.888,235007.0
2021-09-07 10:20:00,68.82,68.91,68.77,68.82,263171.0,60.888,60.9677,60.8438,60.888,263171.0
2021-09-07 10:30:00,68.82,68.89,68.74,68.81,209929.0,60.888,60.95,60.8173,60.8792,209929.0
2021-09-07 10:40:00,68.81,68.83,68.69,68.76,198978.0,60.8792,60.8969,60.773,60.835,198978.0
2021-09-07 10:50:00,68.76,68.78,68.6,68.67,178659.0,60.835,60.8527,60.6934,60.7553,178659.0
2021-09-07 11:00:00,68.67,68.85,68.65,68.84,338881.0,60.7553,60.9146,60.7376,60.9057,338881.0
2021-09-07 11:10:00,68.84,68.85,68.61,68.61,173463.0,60.9057,60.9146,60.7022,60.7022,173463.0
2021-09-07 11:20:00,68.61,68.62,68.45,68.51,347483.0,60.7022,60.7111,60.5607,60.6138,347483.0
2021-09-07 11:30:00,68.51,68.61,68.5,68.59,301196.0,60.6138,60.7022,60.6049,60.6846,301196.0
2021-09-07 11:40:00,68.59,68.7,68.58,68.67,172433.0,60.6846,60.7819,60.6757,60.7553,172433.0
2021-09-07 11:50:00,68.67,68.68,68.62,68.62,128863.0,60.7553,60.7642,60.7111,60.7111,128863.0
2021-09-07 12:00:00,68.63,68.77,68.62,68.7,155028.0,60.7199,60.8438,60.7111,60.7819,155028.0
2021-09-07 12:10:00,68.7,68.76,68.67,68.68,135397.0,60.7819,60.835,60.7553,60.7642,135397.0
2021-09-07 12:20:00,68.69,68.79,68.67,68.79,222998.0,60.773,60.8615,60.7553,60.8615,222998.0
2021-09-07 12:30:00,68.78,68.81,68.75,68.75,121984.0,60.8527,60.8792,60.8261,60.8261,121984.0
2021-09-07 12:40:00,68.75,68.81,68.72,68.81,74245.0,60.8261,60.8792,60.7996,60.8792,74245.0
2021-09-07 12:50:00,68.82,68.89,68.81,68.84,104319.0,60.888,60.95,60.8792,60.9057,104319.0
2021-09-07 13:00:00,68.84,68.93,68.81,68.87,156439.0,60.9057,60.9854,60.8792,60.9323,156439.0
2021-09-07 13:10:00,68.87,68.95,68.86,68.92,77208.0,60.9323,61.0031,60.9234,60.9765,77208.0
2021-09-07 13:20:00,68.92,68.92,68.87,68.91,66308.0,60.9765,60.9765,60.9323,60.9677,66308.0
2021-09-07 13:30:00,68.91,68.95,68.87,68.94,85321.0,60.9677,61.0031,60.9323,60.9942,85321.0
2021-09-07 13:40:00,68.95,68.96,68.9,68.95,48894.0,61.0031,61.0119,60.9588,61.0031,48894.0
2021-09-07 13:50:00,68.94,69.02,68.93,68.97,78049.0,60.9942,61.065,60.9854,61.0208,78049.0
2021-09-07 14:00:00,68.97,69.04,68.95,68.98,99824.0,61.0208,61.0827,61.0031,61.0296,99824.0
2021-09-07 14:10:00,68.97,69.0,68.91,68.92,120277.0,61.0208,61.0473,60.9677,60.9765,120277.0
2021-09-07 14:20:00,68.91,68.92,68.85,68.86,123445.0,60.9677,60.9765,60.9146,60.9234,123445.0
2021-09-07 14:30:00,68.86,68.86,68.78,68.83,262032.0,60.9234,60.9234,60.8527,60.8969,262032.0
2021-09-07 14:40:00,68.83,68.88,68.78,68.83,201127.0,60.8969,60.9411,60.8527,60.8969,201127.0
2021-09-07 14:50:00,68.83,68.88,68.81,68.84,125629.0,60.8969,60.9411,60.8792,60.9057,125629.0
2021-09-07 15:00:00,68.83,68.84,68.77,68.78,196124.0,60.8969,60.9057,60.8438,60.8527,196124.0
2021-09-07 15:10:00,68.78,68.78,68.71,68.77,226818.0,60.8527,60.8527,60.7907,60.8438,226818.0
2021-09-07 15:20:00,68.76,68.76,68.64,68.65,403818.0,60.835,60.835,60.7288,60.7376,403818.0
2021-09-07 15:30:00,68.65,68.67,68.52,68.57,393759.0,60.7376,60.7553,60.6226,60.6669,393759.0
2021-09-07 15:40:00,68.57,68.7,68.57,68.69,659531.0,60.6669,60.7819,60.6669,60.773,659531.0
2021-09-07 15:50:00,68.7,68.73,68.55,68.57,2024748.0,60.7819,60.8084,60.6492,60.6669,2024748.0
2021-09-08 09:30:00,68.52,68.78,68.37,68.78,463885.0,60.6226,60.8527,60.4899,60.8527,463885.0
2021-09-08 09:40:00,68.78,69.06,68.77,69.03,322562.0,60.8527,61.1004,60.8438,61.0738,322562.0
2021-09-08 09:50:00,69.04,69.26,69.03,69.23,531897.0,61.0827,61.2773,61.0738,61.2508,531897.0
2021-09-08 10:00:00,69.23,69.39,69.22,69.27,494793.0,61.2508,61.3923,61.2419,61.2862,494793.0
2021-09-08 10:10:00,69.27,69.32,69.11,69.12,317304.0,61.2862,61.3304,61.1446,61.1535,317304.0
2021-09-08 10:20:00,69.11,69.36,69.11,69.34,179247.0,61.1446,61.3658,61.1446,61.3481,179247.0
2021-09-08 10:30:00,69.34,69.52,69.31,69.51,345444.0,61.3481,61.5074,61.3216,61.4985,345444.0
2021-09-08 10:40:00,69.51,69.53,69.44,69.46,372370.0,61.4985,61.5162,61.4366,61.4543,372370.0
2021-09-08 10:50:00,69.46,69.84,69.44,69.78,235416.0,61.4543,61.7905,61.4366,61.7374,235416.0
2021-09-08 11:00:00,69.78,69.99,69.78,69.95,303326.0,61.7374,61.9232,61.7374,61.8878,303326.0
2021-09-08 11:10:00,69.96,69.97,69.78,69.79,512465.0,61.8966,61.9055,61.7374,61.7462,512465.0
2021-09-08 11:20:00,69.79,69.83,69.7,69.73,242300.0,61.7462,61.7816,61.6666,61.6932,242300.0
2021-09-08 11:30:00,69.73,69.81,69.72,69.79,334843.0,61.6932,61.7639,61.6843,61.7462,334843.0
2021-09-08 11:40:00,69.79,69.9,69.78,69.86,225533.0,61.7462,61.8436,61.7374,61.8082,225533.0
2021-09-08 11:50:00,69.86,69.91,69.83,69.87,166233.0,61.8082,61.8524,61.7816,61.817,166233.0
2021-09-08 12:00:00,69.86,69.94,69.84,69.87,258320.0,61.8082,61.879,61.7905,61.817,258320.0
2021-09-08 12:10:00,69.87,69.89,69.81,69.85,349344.0,61.817,61.8347,61.7639,61.7993,349344.0
2021-09-08 12:20:00,69.84,69.87,69.79,69.82,257671.0,61.7905,61.817,61.7462,61.7728,257671.0
2021-09-08 12:30:00,69.82,69.85,69.78,69.82,181849.0,61.7728,61.7993,61.7374,61.7728,181849.0
2021-09-08 12:40:00,69.83,69.92,69.82,69.9,348682.0,61.7816,61.8613,61.7728,61.8436,348682.0
2021-09-08 12:50:00,69.89,69.91,69.87,69.89,369059.0,61.8347,61.8524,61.817,61.8347,369059.0
2021-09-08 13:00:00,69.89,69.92,69.83,69.83,230490.0,61.8347,61.8613,61.7816,61.7816,230490.0
2021-09-08 13:10:00,69.83,69.87,69.8,69.84,169822.0,61.7816,61.817,61.7551,61.7905,169822.0
2021-09-08 13:20:00,69.85,69.87,69.83,69.87,218018.0,61.7993,61.817,61.7816,61.817,218018.0
2021-09-08 13:30:00,69.87,69.91,69.85,69.9,124349.0,61.817,61.8524,61.7993,61.8436,124349.0
2021-09-08 13:40:00,69.9,69.94,69.84,69.91,264685.0,61.8436,61.879,61.7905,61.8524,264685.0
2021-09-08 13:50:00,69.92,69.93,69.86,69.88,93792.0,61.8613,61.8701,61.8082,61.8259,93792.0
2021-09-08 14:00:00,69.88,69.89,69.79,69.87,221643.0,61.8259,61.8347,61.7462,61.817,221643.0
2021-09-08 14:10:00,69.87,69.97,69.87,69.94,222390.0,61.817,61.9055,61.817,61.879,222390.0
2021-09-08 14:20:00,69.94,69.95,69.88,69.91,211905.0,61.879,61.8878,61.8259,61.8524,211905.0
2021-09-08 14:30:00,69.91,69.92,69.87,69.88,301371.0,61.8524,61.8613,61.817,61.8259,301371.0
2021-09-08 14:40:00,69.89,69.94,69.86,69.93,211911.0,61.8347,61.879,61.8082,61.8701,211911.0
2021-09-08 14:50:00,69.94,69.99,69.92,69.97,91381.0,61.879,61.9232,61.8613,61.9055,91381.0
2021-09-08 15:00:00,69.96,69.97,69.91,69.93,204100.0,61.8966,61.9055,61.8524,61.8701,204100.0
2021-09-08 15:10:00,69.93,69.97,69.89,69.91,246804.0,61.8701,61.9055,61.8347,61.8524,246804.0
2021-09-08 15:20:00,69.9,69.9,69.81,69.81,250511.0,61.8436,61.8436,61.7639,61.7639,250511.0
2021-09-08 15:30:00,69.81,69.88,69.8,69.81,438436.0,61.7639,61.8259,61.7551,61.7639,438436.0
2021-09-08 15:40:00,69.81,69.94,69.81,69.86,796094.0,61.7639,61.879,61.7639,61.8082,796094.0
2021-09-08 15:50:00,69.86,69.87,69.76,69.8,1723253.0,61.8082,61.817,61.7197,61.7551,1723253.0
2021-09-09 09:30:00,69.58,69.7,69.48,69.67,453284.0,61.5604,61.6666,61.472,61.6401,453284.0
2021-09-09 09:40:00,69.68,69.76,69.63,69.73,257782.0,61.6489,61.7197,61.6047,61.6932,257782.0
2021-09-09 09:50:00,69.74,69.83,69.55,69.59,303989.0,61.702,61.7816,61.5339,61.5693,303989.0
2021-09-09 10:00:00,69.59,69.6,69.46,69.57,268630.0,61.5693,61.5781,61.4543,61.5516,268630.0
2021-09-09 10:10:00,69.57,69.73,69.57,69.59,236369.0,61.5516,61.6932,61.5516,61.5693,236369.0
2021-09-09 10:20:00,69.58,69.6,69.53,69.54,279811.0,61.5604,61.5781,61.5162,61.5251,279811.0
2021-09-09 10:30:00,69.54,69.64,69.53,69.56,164157.0,61.5251,61.6135,61.5162,61.5428,164157.0
2021-09-09 10:40:00,69.56,69.58,69.45,69.52,158966.0,61.5428,61.5604,61.4454,61.5074,158966.0
2021-09-09 10:50:00,69.52,69.6,69.52,69.58,114816.0,61.5074,61.5781,61.5074,61.5604,114816.0
2021-09-09 11:00:00,69.57,69.59,69.5,69.52,99869.0,61.5516,61.5693,61.4897,61.5074,99869.0
2021-09-09 11:10:00,69.52,69.53,69.36,69.46,264942.0,61.5074,61.5162,61.3658,61.4543,264942.0
2021-09-09 11:20:00,69.46,69.63,69.46,69.62,297739.0,61.4543,61.6047,61.4543,61.5958,297739.0
2021-09-09 11:30:00,69.62,69.67,69.6,69.61,147252.0,61.5958,61.6401,61.5781,61.587,147252.0
2021-09-09 11:40:00,69.61,69.63,69.52,69.62,73507.0,61.587,61.6047,61.5074,61.5958,73507.0
2021-09-09 11:50:00,69.62,69.64,69.58,69.59,76583.0,61.5958,61.6135,61.5604,61.5693,76583.0
2021-09-09 12:00:00,69.59,69.59,69.5,69.53,74404.0,61.5693,61.5693,61.4897,61.5162,74404.0
2021-09-09 12:10:00,69.53,69.56,69.49,69.51,99823.0,61.5162,61.5428,61.4808,61.4985,99823.0
2021-09-09 12:20:00,69.51,69.54,69.46,69.53,69682.0,61.4985,61.5251,61.4543,61.5162,69682.0
2021-09-09 12:30:00,69.52,69.59,69.49,69.57,81771.0,61.5074,61.5693,61.4808,61.5516,81771.0
2021-09-09 12:40:00,69.57,69.59,69.54,69.58,94802.0,61.5516,61.5693,61.5251,61.5604,94802.0
2021-09-09 12:50:00,69.59,69.64,69.55,69.56,82277.0,61.5693,61.6135,61.5339,61.5428,82277.0
2021-09-09 13:00:00,69.56,69.68,69.56,69.67,58043.0,61.5428,61.6489,61.5428,61.6401,58043.0
2021-09-09 13:10:00,69.66,69.71,69.62,69.63,95976.0,61.6312,61.6755,61.5958,61.6047,95976.0
2021-09-09 13:20:00,69.62,69.65,69.55,69.59,134870.0,61.5958,61.6224,61.5339,61.5693,134870.0
2021-09-09 13:30:00,69.59,69.6,69.48,69.56,114678.0,61.5693,61.5781,61.472,61.5428,114678.0
2021-09-09 13:40:00,69.55,69.61,69.53,69.54,87614.0,61.5339,61.587,61.5162,61.5251,87614.0
2021-09-09 13:50:00,69.54,69.56,69.51,69.52,80963.0,61.5251,61.5428,61.4985,61.5074,80963.0
2021-09-09 14:00:00,69.51,69.53,69.45,69.51,167282.0,61.4985,61.5162,61.4454,61.4985,167282.0
2021-09-09 14:10:00,69.5,69.55,69.48,69.52,57079.0,61.4897,61.5339,61.472,61.5074,57079.0
2021-09-09 14:20:00,69.53,69.58,69.51,69.56,76882.0,61.5162,61.5604,61.4985,61.5428,76882.0
2021-09-09 14:30:00,69.56,69.6,69.53,69.59,79502.0,61.5428,61.5781,61.5162,61.5693,79502.0
2021-09-09 14:40:00,69.61,69.72,69.59,69.71,82117.0,61.587,61.6843,61.5693,61.6755,82117.0
2021-09-09 14:50:00,69.71,69.74,69.68,69.69,123000.0,61.6755,61.702,61.6489,61.6578,123000.0
2021-09-09 15:00:00,69.69,69.7,69.6,69.61,232655.0,61.6578,61.6666,61.5781,61.587,232655.0
2021-09-09 15:10:00,69.61,69.64,69.55,69.56,151467.0,61.587,61.6135,61.5339,61.5428,151467.0
2021-09-09 15:20:00,69.56,69.65,69.54,69.61,193172.0,61.5428,61.6224,61.5251,61.587,193172.0
2021-09-09 15:30:00,69.61,69.64,69.53,69.62,332926.0,61.587,61.6135,61.5162,61.5958,332926.0
2021-09-09 15:40:00,69.62,69.66,69.56,69.59,428591.0,61.5958,61.6312,61.5428,61.5693,428591.0
2021-09-09 15:50:00,69.58,69.58,69.39,69.42,1085664.0,61.5604,61.5604,61.3923,61.4189,1085664.0
2021-09-10 09:30:00,69.37,69.45,69.01,69.04,465635.0,61.3747,61.4454,61.0561,61.0827,465635.0
2021-09-10 09:40:00,69.05,69.14,68.65,68.66,333025.0,61.0915,61.1712,60.7376,60.7465,333025.0
2021-09-10 09:50:00,68.66,68.79,68.64,68.77,518057.0,60.7465,60.8615,60.7288,60.8438,518057.0
2021-09-10 10:00:00,68.76,68.87,68.7,68.85,307051.0,60.835,60.9323,60.7819,60.9146,307051.0
2021-09-10 10:10:00,68.85,68.87,68.71,68.74,383431.0,60.9146,60.9323,60.7907,60.8173,383431.0
2021-09-10 10:20:00,68.74,68.94,68.74,68.91,199880.0,60.8173,60.9942,60.8173,60.9677,199880.0
2021-09-10 10:30:00,68.9,68.99,68.78,68.84,252544.0,60.9588,61.0384,60.8527,60.9057,252544.0
2021-09-10 10:40:00,68.84,68.85,68.65,68.71,210443.0,60.9057,60.9146,60.7376,60.7907,210443.0
2021-09-10 10:50:00,68.71,68.79,68.66,68.72,382494.0,60.7907,60.8615,60.7465,60.7996,382494.0
2021-09-10 11:00:00,68.71,68.79,68.69,68.77,136117.0,60.7907,60.8615,60.773,60.8438,136117.0
2021-09-10 11:10:00,68.78,68.84,68.74,68.8,184964.0,60.8527,60.9057,60.8173,60.8703,184964.0
2021-09-10 11:20:00,68.8,68.84,68.64,68.66,302627.0,60.8703,60.9057,60.7288,60.7465,302627.0
2021-09-10 11:30:00,68.66,68.68,68.47,68.5,196919.0,60.7465,60.7642,60.5784,60.6049,196919.0
2021-09-10 11:40:00,68.5,68.6,68.48,68.55,142049.0,60.6049,60.6934,60.5872,60.6492,142049.0
2021-09-10 11:50:00,68.54,68.63,68.53,68.61,137427.0,60.6403,60.7199,60.6315,60.7022,137427.0
2021-09-10 12:00:00,68.61,68.69,68.58,68.69,127651.0,60.7022,60.773,60.6757,60.773,127651.0
2021-09-10 12:10:00,68.69,68.79,68.68,68.74,198106.0,60.773,60.8615,60.7642,60.8173,198106.0
2021-09-10 12:20:00,68.75,68.78,68.7,68.7,95868.0,60.8261,60.8527,60.7819,60.7819,95868.0
2021-09-10 12:30:00,68.7,68.74,68.68,68.73,97469.0,60.7819,60.8173,60.7642,60.8084,97469.0
2021-09-10 12:40:00,68.73,68.76,68.69,68.7,124623.0,60.8084,60.835,60.773,60.7819,124623.0
2021-09-10 12:50:00,68.7,68.73,68.65,68.66,129040.0,60.7819,60.8084,60.7376,60.7465,129040.0
2021-09-10 13:00:00,68.66,68.71,68.64,68.64,120578.0,60.7465,60.7907,60.7288,60.7288,120578.0
2021-09-10 13:10:00,68.64,68.65,68.61,68.63,74055.0,60.7288,60.7376,60.7022,60.7199,74055.0
2021-09-10 13:20:00,68.63,68.7,68.61,68.67,63769.0,60.7199,60.7819,60.7022,60.7553,63769.0
2021-09-10 13:30:00,68.67,68.81,68.67,68.8,78310.0,60.7553,60.8792,60.7553,60.8703,78310.0
2021-09-10 13:40:00,68.8,68.84,68.77,68.82,123247.0,60.8703,60.9057,60.8438,60.888,123247.0
2021-09-10 13:50:00,68.83,68.86,68.77,68.82,115141.0,60.8969,60.9234,60.8438,60.888,115141.0
2021-09-10 14:00:00,68.83,68.84,68.76,68.78,70542.0,60.8969,60.9057,60.835,60.8527,70542.0
2021-09-10 14:10:00,68.78,68.8,68.75,68.76,100964.0,60.8527,60.8703,60.8261,60.835,100964.0
2021-09-10 14:20:00,68.75,68.79,68.73,68.78,74202.0,60.8261,60.8615,60.8084,60.8527,74202.0
2021-09-10 14:30:00,68.79,68.9,68.78,68.89,244475.0,60.8615,60.9588,60.8527,60.95,244475.0
2021-09-10 14:40:00,68.89,68.94,68.85,68.89,742387.0,60.95,60.9942,60.9146,60.95,742387.0
2021-09-10 14:50:00,68.89,68.92,68.85,68.87,121323.0,60.95,60.9765,60.9146,60.9323,121323.0
2021-09-10 15:00:00,68.86,68.93,68.85,68.92,431341.0,60.9234,60.9854,60.9146,60.9765,431341.0
2021-09-10 15:10:00,68.92,68.98,68.88,68.96,259596.0,60.9765,61.0296,60.9411,61.0119,259596.0
2021-09-10 15:20:00,68.97,68.98,68.88,68.94,226001.0,61.0208,61.0296,60.9411,60.9942,226001.0
2021-09-10 15:30:00,68.94,68.95,68.77,68.79,385574.0,60.9942,61.0031,60.8438,60.8615,385574.0
2021-09-10 15:40:00,68.79,68.79,68.61,68.62,521629.0,60.8615,60.8615,60.7022,60.7111,521629.0
2021-09-10 15:50:00,68.62,68.63,68.43,68.44,2398706.0,60.7111,60.7199,60.543,60.5518,2398706.0
2021-09-13 09:30:00,69.04,69.09,68.79,68.93,509728.0,61.0827,61.1269,60.8615,60.9854,509728.0
2021-09-13 09:40:00,68.94,69.07,68.86,69.06,423725.0,60.9942,61.1092,60.9234,61.1004,423725.0
2021-09-13 09:50:00,69.06,69.11,68.9,68.97,351045.0,61.1004,61.1446,60.9588,61.0208,351045.0
2021-09-13 10:00:00,68.98,69.05,68.8,68.9,347435.0,61.0296,61.0915,60.8703,60.9588,347435.0
2021-09-13 10:10:00,68.9,69.06,68.81,68.81,295515.0,60.9588,61.1004,60.8792,60.8792,295515.0
2021-09-13 10:20:00,68.81,68.87,68.77,68.85,189988.0,60.8792,60.9323,60.8438,60.9146,189988.0
2021-09-13 10:30:00,68.86,69.02,68.86,68.97,234875.0,60.9234,61.065,60.9234,61.0208,234875.0
2021-09-13 10:40:00,68.97,68.98,68.75,68.77,190090.0,61.0208,61.0296,60.8261,60.8438,190090.0
2021-09-13 10:50:00,68.77,68.92,68.76,68.81,108076.0,60.8438,60.9765,60.835,60.8792,108076.0
2021-09-13 11:00:00,68.81,68.81,68.66,68.69,140131.0,60.8792,60.8792,60.7465,60.773,140131.0
2021-09-13 11:10:00,68.69,68.76,68.67,68.7,198440.0,60.773,60.835,60.7553,60.7819,198440.0
2021-09-13 11:20:00,68.71,68.75,68.63,68.64,114900.0,60.7907,60.8261,60.7199,60.7288,114900.0
2021-09-13 11:30:00,68.64,68.76,68.64,68.75,105893.0,60.7288,60.835,60.7288,60.8261,105893.0
2021-09-13 11:40:00,68.75,68.76,68.65,68.7,133210.0,60.8261,60.835,60.7376,60.7819,133210.0
2021-09-13 11:50:00,68.71,68.73,68.64,68.64,221748.0,60.7907,60.8084,60.7288,60.7288,221748.0
2021-09-13 12:00:00,68.65,68.65,68.38,68.39,163044.0,60.7376,60.7376,60.4988,60.5076,163044.0
2021-09-13 12:10:00,68.39,68.42,68.32,68.41,318396.0,60.5076,60.5341,60.4457,60.5253,318396.0
2021-09-13 12:20:00,68.41,68.44,68.33,68.35,196296.0,60.5253,60.5518,60.4545,60.4722,196296.0
2021-09-13 12:30:00,68.34,68.41,68.32,68.32,182495.0,60.4634,60.5253,60.4457,60.4457,182495.0
2021-09-13 12:40:00,68.32,68.33,68.26,68.3,151716.0,60.4457,60.4545,60.3926,60.428,151716.0
2021-09-13 12:50:00,68.29,68.32,68.15,68.17,165633.0,60.4191,60.4457,60.2953,60.313,165633.0
2021-09-13 13:00:00,68.16,68.24,68.15,68.16,96981.0,60.3041,60.3749,60.2953,60.3041,96981.0
2021-09-13 13:10:00,68.15,68.2,68.13,68.18,170440.0,60.2953,60.3395,60.2776,60.3218,170440.0
2021-09-13 13:20:00,68.18,68.25,68.15,68.19,152520.0,60.3218,60.3837,60.2953,60.3307,152520.0
2021-09-13 13:30:00,68.18,68.26,68.13,68.22,215902.0,60.3218,60.3926,60.2776,60.3572,215902.0
2021-09-13 13:40:00,68.23,68.4,68.22,68.33,513671.0,60.366,60.5164,60.3572,60.4545,513671.0
2021-09-13 13:50:00,68.32,68.36,68.28,68.34,115141.0,60.4457,60.4811,60.4103,60.4634,115141.0
2021-09-13 14:00:00,68.34,68.36,68.23,68.24,118515.0,60.4634,60.4811,60.366,60.3749,118515.0
2021-09-13 14:10:00,68.23,68.28,68.19,68.28,158658.0,60.366,60.4103,60.3307,60.4103,158658.0
2021-09-13 14:20:00,68.26,68.33,68.23,68.28,138216.0,60.3926,60.4545,60.366,60.4103,138216.0
2021-09-13 14:30:00,68.28,68.29,68.2,68.2,133959.0,60.4103,60.4191,60.3395,60.3395,133959.0
2021-09-13 14:40:00,68.2,68.32,68.18,68.32,146599.0,60.3395,60.4457,60.3218,60.4457,146599.0
2021-09-13 14:50:00,68.32,68.33,68.22,68.26,75184.0,60.4457,60.4545,60.3572,60.3926,75184.0
2021-09-13 15:00:00,68.26,68.33,68.22,68.27,233805.0,60.3926,60.4545,60.3572,60.4014,233805.0
2021-09-13 15:10:00,68.27,68.41,68.23,68.41,246130.0,60.4014,60.5253,60.366,60.5253,246130.0
2021-09-13 15:20:00,68.41,68.47,68.35,68.46,302343.0,60.5253,60.5784,60.4722,60.5695,302343.0
2021-09-13 15:30:00,68.47,68.54,68.41,68.52,381488.0,60.5784,60.6403,60.5253,60.6226,381488.0
2021-09-13 15:40:00,68.51,68.51,68.31,68.39,875863.0,60.6138,60.6138,60.4368,60.5076,875863.0
2021-09-13 15:50:00,68.38,68.44,68.24,68.33,1817771.0,60.4988,60.5518,60.3749,60.4545,1817771.0
2021-09-14 09:30:00,68.55,68.77,68.4,68.59,395943.0,60.6492,60.8438,60.5164,60.6846,395943.0
2021-09-14 09:40:00,68.58,68.69,68.52,68.54,411578.0,60.6757,60.773,60.6226,60.6403,411578.0
2021-09-14 09:50:00,68.54,68.57,68.41,68.47,412235.0,60.6403,60.6669,60.5253,60.5784,412235.0
2021-09-14 10:00:00,68.46,68.65,68.41,68.43,208624.0,60.5695,60.7376,60.5253,60.543,208624.0
2021-09-14 10:10:00,68.43,68.64,68.37,68.51,190699.0,60.543,60.7288,60.4899,60.6138,190699.0
2021-09-14 10:20:00,68.5,68.58,68.38,68.55,304624.0,60.6049,60.6757,60.4988,60.6492,304624.0
2021-09-14 10:30:00,68.55,68.68,68.53,68.56,281297.0,60.6492,60.7642,60.6315,60.658,281297.0
2021-09-14 10:40:00,68.55,68.63,68.47,68.49,161415.0,60.6492,60.7199,60.5784,60.5961,161415.0
2021-09-14 10:50:00,68.5,68.59,68.46,68.58,195511.0,60.6049,60.6846,60.5695,60.6757,195511.0
2021-09-14 11:00:00,68.59,68.63,68.48,68.49,280745.0,60.6846,60.7199,60.5872,60.5961,280745.0
2021-09-14 11:10:00,68.49,68.55,68.45,68.45,209862.0,60.5961,60.6492,60.5607,60.5607,209862.0
2021-09-14 11:20:00,68.46,68.56,68.45,68.53,367616.0,60.5695,60.658,60.5607,60.6315,367616.0
2021-09-14 11:30:00,68.53,68.56,68.38,68.39,447835.0,60.6315,60.658,60.4988,60.5076,447835.0
2021-09-14 11:40:00,68.39,68.43,68.36,68.41,307480.0,60.5076,60.543,60.4811,60.5253,307480.0
2021-09-14 11:50:00,68.4,68.41,68.27,68.31,153648.0,60.5164,60.5253,60.4014,60.4368,153648.0
2021-09-14 12:00:00,68.32,68.38,68.25,68.37,186531.0,60.4457,60.4988,60.3837,60.4899,186531.0
2021-09-14 12:10:00,68.36,68.43,68.34,68.38,242407.0,60.4811,60.543,60.4634,60.4988,242407.0
2021-09-14 12:20:00,68.39,68.39,68.31,68.34,60960.0,60.5076,60.5076,60.4368,60.4634,60960.0
2021-09-14 12:30:00,68.35,68.35,68.25,68.27,126104.0,60.4722,60.4722,60.3837,60.4014,126104.0
2021-09-14 12:40:00,68.28,68.28,68.19,68.22,130527.0,60.4103,60.4103,60.3307,60.3572,130527.0
2021-09-14 12:50:00,68.22,68.23,68.17,68.2,289948.0,60.3572,60.366,60.313,60.3395,289948.0
2021-09-14 13:00:00,68.2,68.28,68.19,68.19,287855.0,60.3395,60.4103,60.3307,60.3307,287855.0
2021-09-14 13:10:00,68.19,68.29,68.17,68.28,164292.0,60.3307,60.4191,60.313,60.4103,164292.0
2021-09-14 13:20:00,68.28,68.29,68.2,68.23,100267.0,60.4103,60.4191,60.3395,60.366,100267.0
2021-09-14 13:30:00,68.22,68.22,68.05,68.1,141504.0,60.3572,60.3572,60.2068,60.251,141504.0
2021-09-14 13:40:00,68.11,68.15,68.07,68.11,62012.0,60.2599,60.2953,60.2245,60.2599,62012.0
2021-09-14 13:50:00,68.11,68.13,68.07,68.12,189756.0,60.2599,60.2776,60.2245,60.2687,189756.0
2021-09-14 14:00:00,68.12,68.19,68.1,68.11,242124.0,60.2687,60.3307,60.251,60.2599,242124.0
2021-09-14 14:10:00,68.11,68.12,68.05,68.1,131418.0,60.2599,60.2687,60.2068,60.251,131418.0
2021-09-14 14:20:00,68.1,68.15,68.08,68.14,177758.0,60.251,60.2953,60.2333,60.2864,177758.0
2021-09-14 14:30:00,68.14,68.15,68.03,68.06,166408.0,60.2864,60.2953,60.1891,60.2156,166408.0
2021-09-14 14:40:00,68.06,68.09,68.0,68.03,186700.0,60.2156,60.2422,60.1626,60.1891,186700.0
2021-09-14 14:50:00,68.03,68.16,68.02,68.14,286362.0,60.1891,60.3041,60.1802,60.2864,286362.0
2021-09-14 15:00:00,68.14,68.17,68.09,68.1,160171.0,60.2864,60.313,60.2422,60.251,160171.0
2021-09-14 15:10:00,68.11,68.12,68.03,68.09,388008.0,60.2599,60.2687,60.1891,60.2422,388008.0
2021-09-14 15:20:00,68.1,68.14,67.98,68.02,228270.0,60.251,60.2864,60.1449,60.1802,228270.0
2021-09-14 15:30:00,68.02,68.11,67.93,68.11,509476.0,60.1802,60.2599,60.1006,60.2599,509476.0
2021-09-14 15:40:00,68.12,68.18,68.02,68.04,764008.0,60.2687,60.3218,60.1802,60.1979,764008.0
2021-09-14 15:50:00,68.04,68.15,67.98,68.11,2158514.0,60.1979,60.2953,60.1449,60.2599,2158514.0
2021-09-15 09:30:00,68.0,68.0,67.7,67.7,499372.0,60.1626,60.1626,59.8971,59.8971,499372.0
2021-09-15 09:40:00,67.7,67.98,67.63,67.98,457075.0,59.8971,60.1449,59.8352,60.1449,457075.0
2021-09-15 09:50:00,67.97,68.19,67.95,68.07,286864.0,60.136,60.3307,60.1183,60.2245,286864.0
2021-09-15 10:00:00,68.07,68.11,67.78,67.86,230819.0,60.2245,60.2599,59.9679,60.0387,230819.0
2021-09-15 10:10:00,67.86,68.23,67.83,68.23,282116.0,60.0387,60.366,60.0121,60.366,282116.0
2021-09-15 10:20:00,68.23,68.23,68.02,68.08,130281.0,60.366,60.366,60.1802,60.2333,130281.0
2021-09-15 10:30:00,68.09,68.14,68.0,68.09,252409.0,60.2422,60.2864,60.1626,60.2422,252409.0
2021-09-15 10:40:00,68.09,68.14,67.98,68.08,280816.0,60.2422,60.2864,60.1449,60.2333,280816.0
2021-09-15 10:50:00,68.08,68.18,68.07,68.15,166211.0,60.2333,60.3218,60.2245,60.2953,166211.0
2021-09-15 11:00:00,68.15,68.16,68.04,68.04,175402.0,60.2953,60.3041,60.1979,60.1979,175402.0
2021-09-15 11:10:00,68.03,68.11,68.01,68.06,224271.0,60.1891,60.2599,60.1714,60.2156,224271.0
2021-09-15 11:20:00,68.05,68.12,68.02,68.11,151423.0,60.2068,60.2687,60.1802,60.2599,151423.0
2021-09-15 11:30:00,68.12,68.15,68.09,68.09,126436.0,60.2687,60.2953,60.2422,60.2422,126436.0
2021-09-15 11:40:00,68.09,68.15,68.05,68.15,182575.0,60.2422,60.2953,60.2068,60.2953,182575.0
2021-09-15 11:50:00,68.14,68.2,68.11,68.12,179212.0,60.2864,60.3395,60.2599,60.2687,179212.0
2021-09-15 12:00:00,68.13,68.15,68.07,68.14,210661.0,60.2776,60.2953,60.2245,60.2864,210661.0
2021-09-15 12:10:00,68.13,68.22,68.1,68.22,314458.0,60.2776,60.3572,60.251,60.3572,314458.0
2021-09-15 12:20:00,68.22,68.29,68.19,68.23,130028.0,60.3572,60.4191,60.3307,60.366,130028.0
2021-09-15 12:30:00,68.23,68.3,68.21,68.28,107676.0,60.366,60.428,60.3483,60.4103,107676.0
2021-09-15 12:40:00,68.29,68.43,68.28,68.36,269935.0,60.4191,60.543,60.4103,60.4811,269935.0
2021-09-15 12:50:00,68.36,68.41,68.31,68.31,94198.0,60.4811,60.5253,60.4368,60.4368,94198.0
2021-09-15 13:00:00,68.31,68.45,68.31,68.37,181055.0,60.4368,60.5607,60.4368,60.4899,181055.0
2021-09-15 13:10:00,68.37,68.46,68.37,68.41,157976.0,60.4899,60.5695,60.4899,60.5253,157976.0
2021-09-15 13:20:00,68.42,68.44,68.4,68.41,168159.0,60.5341,60.5518,60.5164,60.5253,168159.0
2021-09-15 13:30:00,68.42,68.46,68.35,68.35,136762.0,60.5341,60.5695,60.4722,60.4722,136762.0
2021-09-15 13:40:00,68.36,68.38,68.29,68.31,165454.0,60.4811,60.4988,60.4191,60.4368,165454.0
2021-09-15 13:50:00,68.31,68.31,68.25,68.29,138150.0,60.4368,60.4368,60.3837,60.4191,138150.0
2021-09-15 14:00:00,68.29,68.29,68.16,68.17,148118.0,60.4191,60.4191,60.3041,60.313,148118.0
2021-09-15 14:10:00,68.16,68.18,68.02,68.02,145668.0,60.3041,60.3218,60.1802,60.1802,145668.0
2021-09-15 14:20:00,68.03,68.08,68.0,68.02,136194.0,60.1891,60.2333,60.1626,60.1802,136194.0
2021-09-15 14:30:00,68.02,68.1,68.01,68.04,119985.0,60.1802,60.251,60.1714,60.1979,119985.0
2021-09-15 14:40:00,68.04,68.08,67.99,68.06,126849.0,60.1979,60.2333,60.1537,60.2156,126849.0
2021-09-15 14:50:00,68.06,68.07,67.93,67.96,101589.0,60.2156,60.2245,60.1006,60.1272,101589.0
2021-09-15 15:00:00,67.96,68.01,67.88,67.98,173593.0,60.1272,60.1714,60.0564,60.1449,173593.0
2021-09-15 15:10:00,67.98,68.07,67.97,68.06,217522.0,60.1449,60.2245,60.136,60.2156,217522.0
2021-09-15 15:20:00,68.06,68.12,68.01,68.12,177708.0,60.2156,60.2687,60.1714,60.2687,177708.0
2021-09-15 15:30:00,68.12,68.13,68.04,68.1,319973.0,60.2687,60.2776,60.1979,60.251,319973.0
2021-09-15 15:40:00,68.1,68.15,68.05,68.13,481858.0,60.251,60.2953,60.2068,60.2776,481858.0
2021-09-15 15:50:00,68.13,68.15,67.96,68.01,1017845.0,60.2776,60.2953,60.1272,60.1714,1017845.0
2021-09-16 09:30:00,68.0,68.28,67.81,68.21,255821.0,60.1626,60.4103,59.9945,60.3483,255821.0
2021-09-16 09:40:00,68.21,68.25,67.93,67.96,328386.0,60.3483,60.3837,60.1006,60.1272,328386.0
2021-09-16 09:50:00,67.96,67.97,67.68,67.7,231768.0,60.1272,60.136,59.8794,59.8971,231768.0
2021-09-16 10:00:00,67.68,67.7,67.46,67.67,482501.0,59.8794,59.8971,59.6848,59.8706,482501.0
2021-09-16 10:10:00,67.67,67.69,67.56,67.62,511734.0,59.8706,59.8883,59.7733,59.8263,511734.0
2021-09-16 10:20:00,67.62,67.64,67.48,67.57,214505.0,59.8263,59.844,59.7025,59.7821,214505.0
2021-09-16 10:30:00,67.57,67.6,67.49,67.55,370796.0,59.7821,59.8087,59.7113,59.7644,370796.0
2021-09-16 10:40:00,67.56,67.56,67.37,67.4,169902.0,59.7733,59.7733,59.6052,59.6317,169902.0
2021-09-16 10:50:00,67.39,67.55,67.34,67.54,165107.0,59.6229,59.7644,59.5786,59.7556,165107.0
2021-09-16 11:00:00,67.53,67.6,67.46,67.6,343310.0,59.7467,59.8087,59.6848,59.8087,343310.0
2021-09-16 11:10:00,67.59,67.6,67.5,67.55,113802.0,59.7998,59.8087,59.7202,59.7644,113802.0
2021-09-16 11:20:00,67.55,67.7,67.54,67.62,373295.0,59.7644,59.8971,59.7556,59.8263,373295.0
2021-09-16 11:30:00,67.61,67.64,67.45,67.54,158354.0,59.8175,59.844,59.6759,59.7556,158354.0
2021-09-16 11:40:00,67.54,67.58,67.52,67.55,91004.0,59.7556,59.791,59.7379,59.7644,91004.0
2021-09-16 11:50:00,67.55,67.59,67.52,67.58,63742.0,59.7644,59.7998,59.7379,59.791,63742.0
2021-09-16 12:00:00,67.59,67.63,67.54,67.61,91273.0,59.7998,59.8352,59.7556,59.8175,91273.0
2021-09-16 12:10:00,67.62,67.67,67.58,67.66,62737.0,59.8263,59.8706,59.791,59.8617,62737.0
2021-09-16 12:20:00,67.65,67.65,67.55,67.62,192376.0,59.8529,59.8529,59.7644,59.8263,192376.0
2021-09-16 12:30:00,67.61,67.71,67.6,67.69,118484.0,59.8175,59.906,59.8087,59.8883,118484.0
2021-09-16 12:40:00,67.69,67.79,67.69,67.75,86201.0,59.8883,59.9768,59.8883,59.9414,86201.0
2021-09-16 12:50:00,67.74,67.76,67.66,67.67,117386.0,59.9325,59.9502,59.8617,59.8706,117386.0
2021-09-16 13:00:00,67.67,67.7,67.65,67.69,80686.0,59.8706,59.8971,59.8529,59.8883,80686.0
2021-09-16 13:10:00,67.69,67.71,67.66,67.67,53538.0,59.8883,59.906,59.8617,59.8706,53538.0
2021-09-16 13:20:00,67.68,67.69,67.62,67.68,118750.0,59.8794,59.8883,59.8263,59.8794,118750.0
2021-09-16 13:30:00,67.68,67.68,67.63,67.66,76080.0,59.8794,59.8794,59.8352,59.8617,76080.0
2021-09-16 13:40:00,67.65,67.67,67.6,67.61,97243.0,59.8529,59.8706,59.8087,59.8175,97243.0
2021-09-16 13:50:00,67.61,67.7,67.61,67.69,128676.0,59.8175,59.8971,59.8175,59.8883,128676.0
2021-09-16 14:00:00,67.69,67.77,67.68,67.76,114009.0,59.8883,59.9591,59.8794,59.9502,114009.0
2021-09-16 14:10:00,67.77,67.81,67.72,67.72,194811.0,59.9591,59.9945,59.9148,59.9148,194811.0
2021-09-16 14:20:00,67.71,67.76,67.64,67.68,153331.0,59.906,59.9502,59.844,59.8794,153331.0
2021-09-16 14:30:00,67.68,67.7,67.64,67.65,222445.0,59.8794,59.8971,59.844,59.8529,222445.0
2021-09-16 14:40:00,67.65,67.65,67.59,67.63,163686.0,59.8529,59.8529,59.7998,59.8352,163686.0
2021-09-16 14:50:00,67.63,67.72,67.61,67.7,262056.0,59.8352,59.9148,59.8175,59.8971,262056.0
2021-09-16 15:00:00,67.7,67.74,67.67,67.71,408492.0,59.8971,59.9325,59.8706,59.906,408492.0
2021-09-16 15:10:00,67.71,67.75,67.66,67.73,352403.0,59.906,59.9414,59.8617,59.9237,352403.0
2021-09-16 15:20:00,67.73,67.81,67.68,67.68,297462.0,59.9237,59.9945,59.8794,59.8794,297462.0
2021-09-16 15:30:00,67.69,67.73,67.64,67.65,649441.0,59.8883,59.9237,59.844,59.8529,649441.0
2021-09-16 15:40:00,67.64,67.65,67.46,67.47,887651.0,59.844,59.8529,59.6848,59.6936,887651.0
2021-09-16 15:50:00,67.47,67.53,67.4,67.46,2436761.0,59.6936,59.7467,59.6317,59.6848,2436761.0
2021-09-17 09:30:00,67.3,67.66,67.09,67.55,545257.0,59.5432,59.8617,59.3574,59.7644,545257.0
2021-09-17 09:40:00,67.54,67.55,67.0,67.02,618511.0,59.7556,59.7644,59.2778,59.2955,618511.0
2021-09-17 09:50:00,67.03,67.19,66.97,67.04,472321.0,59.3044,59.4459,59.2513,59.3132,472321.0
2021-09-17 10:00:00,67.04,67.14,67.01,67.14,229697.0,59.3132,59.4017,59.2867,59.4017,229697.0
2021-09-17 10:10:00,67.13,67.15,66.98,67.06,140906.0,59.3928,59.4105,59.2601,59.3309,140906.0
2021-09-17 10:20:00,67.07,67.23,67.03,67.16,413467.0,59.3397,59.4813,59.3044,59.4194,413467.0
2021-09-17 10:30:00,67.17,67.25,67.08,67.19,162737.0,59.4282,59.499,59.3486,59.4459,162737.0
2021-09-17 10:40:00,67.18,67.19,67.0,67.1,178809.0,59.4371,59.4459,59.2778,59.3663,178809.0
2021-09-17 10:50:00,67.1,67.18,67.09,67.14,174777.0,59.3663,59.4371,59.3574,59.4017,174777.0
2021-09-17 11:00:00,67.14,67.21,67.1,67.16,143975.0,59.4017,59.4636,59.3663,59.4194,143975.0
2021-09-17 11:10:00,67.15,67.2,67.08,67.08,155953.0,59.4105,59.4548,59.3486,59.3486,155953.0
2021-09-17 11:20:00,67.07,67.09,66.98,67.0,160894.0,59.3397,59.3574,59.2601,59.2778,160894.0
2021-09-17 11:30:00,67.0,67.12,66.97,67.02,242928.0,59.2778,59.384,59.2513,59.2955,242928.0
2021-09-17 11:40:00,67.03,67.07,67.0,67.03,165299.0,59.3044,59.3397,59.2778,59.3044,165299.0
2021-09-17 11:50:00,67.03,67.07,66.97,67.06,179703.0,59.3044,59.3397,59.2513,59.3309,179703.0
2021-09-17 12:00:00,67.06,67.08,66.99,67.08,99470.0,59.3309,59.3486,59.269,59.3486,99470.0
2021-09-17 12:10:00,67.08,67.09,67.01,67.06,104650.0,59.3486,59.3574,59.2867,59.3309,104650.0
2021-09-17 12:20:00,67.06,67.1,66.99,67.0,108502.0,59.3309,59.3663,59.269,59.2778,108502.0
2021-09-17 12:30:00,67.0,67.08,66.97,67.08,78345.0,59.2778,59.3486,59.2513,59.3486,78345.0
2021-09-17 12:40:00,67.08,67.13,67.06,67.11,146938.0,59.3486,59.3928,59.3309,59.3751,146938.0
2021-09-17 12:50:00,67.11,67.13,67.04,67.12,70822.0,59.3751,59.3928,59.3132,59.384,70822.0
2021-09-17 13:00:00,67.12,67.13,67.06,67.06,141008.0,59.384,59.3928,59.3309,59.3309,141008.0
2021-09-17 13:10:00,67.06,67.08,67.0,67.03,89808.0,59.3309,59.3486,59.2778,59.3044,89808.0
2021-09-17 13:20:00,67.02,67.05,66.98,67.04,114723.0,59.2955,59.322,59.2601,59.3132,114723.0
2021-09-17 13:30:00,67.04,67.1,67.03,67.06,102760.0,59.3132,59.3663,59.3044,59.3309,102760.0
2021-09-17 13:40:00,67.07,67.07,66.97,66.97,75350.0,59.3397,59.3397,59.2513,59.2513,75350.0
2021-09-17 13:50:00,66.97,66.99,66.91,66.99,87800.0,59.2513,59.269,59.1982,59.269,87800.0
2021-09-17 14:00:00,66.99,67.07,66.95,67.07,128827.0,59.269,59.3397,59.2336,59.3397,128827.0
2021-09-17 14:10:00,67.08,67.1,66.95,66.96,108375.0,59.3486,59.3663,59.2336,59.2424,108375.0
2021-09-17 14:20:00,66.96,67.0,66.91,66.92,148337.0,59.2424,59.2778,59.1982,59.207,148337.0
2021-09-17 14:30:00,66.92,66.94,66.89,66.92,121856.0,59.207,59.2247,59.1805,59.207,121856.0
2021-09-17 14:40:00,66.92,66.95,66.89,66.95,129037.0,59.207,59.2336,59.1805,59.2336,129037.0
2021-09-17 14:50:00,66.95,66.96,66.9,66.92,120120.0,59.2336,59.2424,59.1893,59.207,120120.0
2021-09-17 15:00:00,66.92,67.0,66.92,66.93,334000.0,59.207,59.2778,59.207,59.2159,334000.0
2021-09-17 15:10:00,66.93,66.93,66.73,66.75,247178.0,59.2159,59.2159,59.0389,59.0566,247178.0
2021-09-17 15:20:00,66.75,66.79,66.72,66.76,320748.0,59.0566,59.092,59.0301,59.0655,320748.0
2021-09-17 15:30:00,66.76,66.76,66.59,66.6,595226.0,59.0655,59.0655,58.9151,58.9239,595226.0
2021-09-17 15:40:00,66.59,66.67,66.52,66.53,896135.0,58.9151,58.9858,58.8531,58.862,896135.0
2021-09-17 15:50:00,66.54,66.58,66.34,66.4,2454662.0,58.8708,58.9062,58.6939,58.747,2454662.0
2021-09-20 09:30:00,65.76,66.19,65.63,66.04,679174.0,58.6222,59.0056,58.5064,58.8718,679174.0
2021-09-20 09:40:00,66.04,66.14,65.76,65.78,573098.0,58.8718,58.961,58.6222,58.6401,573098.0
2021-09-20 09:50:00,65.79,66.07,65.68,65.93,442207.0,58.649,58.8986,58.5509,58.7738,442207.0
2021-09-20 10:00:00,65.93,66.05,65.8,65.9,389020.0,58.7738,58.8808,58.6579,58.747,389020.0
2021-09-20 10:10:00,65.9,65.99,65.83,65.96,360139.0,58.747,58.8273,58.6846,58.8005,360139.0
2021-09-20 10:20:00,65.95,66.26,65.95,66.23,257212.0,58.7916,59.068,58.7916,59.0412,257212.0
2021-09-20 10:30:00,66.22,66.32,66.16,66.2,297310.0,59.0323,59.1215,58.9788,59.0145,297310.0
2021-09-20 10:40:00,66.2,66.26,66.05,66.2,280033.0,59.0145,59.068,58.8808,59.0145,280033.0
2021-09-20 10:50:00,66.19,66.28,66.1,66.17,267347.0,59.0056,59.0858,58.9253,58.9877,267347.0
2021-09-20 11:00:00,66.16,66.31,66.11,66.27,263866.0,58.9788,59.1125,58.9343,59.0769,263866.0
2021-09-20 11:10:00,66.26,66.36,66.22,66.29,243179.0,59.068,59.1571,59.0323,59.0947,243179.0
2021-09-20 11:20:00,66.3,66.34,66.14,66.16,308416.0,59.1036,59.1393,58.961,58.9788,308416.0
2021-09-20 11:30:00,66.16,66.17,66.05,66.06,283380.0,58.9788,58.9877,58.8808,58.8897,283380.0
2021-09-20 11:40:00,66.07,66.09,66.02,66.06,351996.0,58.8986,58.9164,58.854,58.8897,351996.0
2021-09-20 11:50:00,66.06,66.06,65.89,65.92,448237.0,58.8897,58.8897,58.7381,58.7649,448237.0
2021-09-20 12:00:00,65.91,65.94,65.84,65.85,221045.0,58.756,58.7827,58.6936,58.7025,221045.0
2021-09-20 12:10:00,65.85,65.93,65.84,65.85,319368.0,58.7025,58.7738,58.6936,58.7025,319368.0
2021-09-20 12:20:00,65.85,65.99,65.84,65.98,432278.0,58.7025,58.8273,58.6936,58.8184,432278.0
2021-09-20 12:30:00,65.98,66.06,65.97,66.01,367066.0,58.8184,58.8897,58.8094,58.8451,367066.0
2021-09-20 12:40:00,66.02,66.04,65.96,65.98,200028.0,58.854,58.8718,58.8005,58.8184,200028.0
2021-09-20 12:50:00,65.98,65.99,65.85,65.89,271423.0,58.8184,58.8273,58.7025,58.7381,271423.0
2021-09-20 13:00:00,65.88,65.9,65.73,65.75,250788.0,58.7292,58.747,58.5955,58.6133,250788.0
2021-09-20 13:10:00,65.74,65.77,65.61,65.62,305583.0,58.6044,58.6312,58.4885,58.4974,305583.0
2021-09-20 13:20:00,65.62,65.68,65.59,65.66,243021.0,58.4974,58.5509,58.4707,58.5331,243021.0
2021-09-20 13:30:00,65.65,65.83,65.63,65.83,163075.0,58.5242,58.6846,58.5064,58.6846,163075.0
2021-09-20 13:40:00,65.83,65.83,65.72,65.76,236832.0,58.6846,58.6846,58.5866,58.6222,236832.0
2021-09-20 13:50:00,65.76,65.8,65.71,65.72,390792.0,58.6222,58.6579,58.5777,58.5866,390792.0
2021-09-20 14:00:00,65.72,65.79,65.66,65.68,272275.0,58.5866,58.649,58.5331,58.5509,272275.0
2021-09-20 14:10:00,65.68,65.68,65.55,65.58,263815.0,58.5509,58.5509,58.435,58.4618,263815.0
2021-09-20 14:20:00,65.59,65.61,65.52,65.52,214309.0,58.4707,58.4885,58.4083,58.4083,214309.0
2021-09-20 14:30:00,65.52,65.54,65.34,65.37,291660.0,58.4083,58.4261,58.2478,58.2746,291660.0
2021-09-20 14:40:00,65.37,65.4,65.28,65.31,256290.0,58.2746,58.3013,58.1943,58.2211,256290.0
2021-09-20 14:50:00,65.31,65.32,65.23,65.24,550190.0,58.2211,58.23,58.1498,58.1587,550190.0
2021-09-20 15:00:00,65.24,65.34,65.12,65.17,456763.0,58.1587,58.2478,58.0517,58.0963,456763.0
2021-09-20 15:10:00,65.18,65.22,65.06,65.11,556000.0,58.1052,58.1409,57.9982,58.0428,556000.0
2021-09-20 15:20:00,65.12,65.34,65.06,65.34,801480.0,58.0517,58.2478,57.9982,58.2478,801480.0
2021-09-20 15:30:00,65.34,65.64,65.31,65.54,1156056.0,58.2478,58.5153,58.2211,58.4261,1156056.0
2021-09-20 15:40:00,65.53,65.84,65.51,65.8,1023374.0,58.4172,58.6936,58.3994,58.6579,1023374.0
2021-09-20 15:50:00,65.79,65.83,65.67,65.78,2565476.0,58.649,58.6846,58.542,58.6401,2565476.0
2021-09-21 09:30:00,65.97,66.23,65.78,66.12,571718.0,58.8094,59.0412,58.6401,58.9432,571718.0
2021-09-21 09:40:00,66.12,66.34,66.09,66.25,630733.0,58.9432,59.1393,58.9164,59.0591,630733.0
2021-09-21 09:50:00,66.26,66.42,66.23,66.23,604401.0,59.068,59.2106,59.0412,59.0412,604401.0
2021-09-21 10:00:00,66.23,66.38,66.21,66.22,431480.0,59.0412,59.1749,59.0234,59.0323,431480.0
2021-09-21 10:10:00,66.21,66.27,66.06,66.15,317584.0,59.0234,59.0769,58.8897,58.9699,317584.0
2021-09-21 10:20:00,66.15,66.16,66.01,66.15,371766.0,58.9699,58.9788,58.8451,58.9699,371766.0
2021-09-21 10:30:00,66.14,66.14,65.89,66.02,309615.0,58.961,58.961,58.7381,58.854,309615.0
2021-09-21 10:40:00,66.02,66.15,65.97,66.08,256416.0,58.854,58.9699,58.8094,58.9075,256416.0
2021-09-21 10:50:00,66.08,66.21,66.03,66.16,212357.0,58.9075,59.0234,58.8629,58.9788,212357.0
2021-09-21 11:00:00,66.15,66.15,65.97,66.02,202869.0,58.9699,58.9699,58.8094,58.854,202869.0
2021-09-21 11:10:00,66.03,66.1,65.93,65.95,124112.0,58.8629,58.9253,58.7738,58.7916,124112.0
2021-09-21 11:20:00,65.95,66.04,65.89,66.01,117298.0,58.7916,58.8718,58.7381,58.8451,117298.0
2021-09-21 11:30:00,66.0,66.12,65.96,66.11,241097.0,58.8362,58.9432,58.8005,58.9343,241097.0
2021-09-21 11:40:00,66.11,66.16,66.07,66.14,94649.0,58.9343,58.9788,58.8986,58.961,94649.0
2021-09-21 11:50:00,66.14,66.19,66.1,66.14,305343.0,58.961,59.0056,58.9253,58.961,305343.0
2021-09-21 12:00:00,66.15,66.21,66.11,66.17,101308.0,58.9699,59.0234,58.9343,58.9877,101308.0
2021-09-21 12:10:00,66.17,66.28,66.17,66.22,130369.0,58.9877,59.0858,58.9877,59.0323,130369.0
2021-09-21 12:20:00,66.22,66.29,66.15,66.17,136793.0,59.0323,59.0947,58.9699,58.9877,136793.0
2021-09-21 12:30:00,66.17,66.19,66.11,66.17,476771.0,58.9877,59.0056,58.9343,58.9877,476771.0
2021-09-21 12:40:00,66.17,66.18,66.11,66.17,135280.0,58.9877,58.9967,58.9343,58.9877,135280.0
2021-09-21 12:50:00,66.16,66.18,66.08,66.12,275212.0,58.9788,58.9967,58.9075,58.9432,275212.0
2021-09-21 13:00:00,66.11,66.14,66.02,66.03,251711.0,58.9343,58.961,58.854,58.8629,251711.0
2021-09-21 13:10:00,66.03,66.06,66.0,66.04,97746.0,58.8629,58.8897,58.8362,58.8718,97746.0
2021-09-21 13:20:00,66.03,66.03,65.87,65.89,245097.0,58.8629,58.8629,58.7203,58.7381,245097.0
2021-09-21 13:30:00,65.88,65.91,65.82,65.84,187042.0,58.7292,58.756,58.6757,58.6936,187042.0
2021-09-21 13:40:00,65.84,65.85,65.74,65.76,341635.0,58.6936,58.7025,58.6044,58.6222,341635.0
2021-09-21 13:50:00,65.76,65.79,65.69,65.72,105468.0,58.6222,58.649,58.5598,58.5866,105468.0
2021-09-21 14:00:00,65.72,65.77,65.68,65.75,227283.0,58.5866,58.6312,58.5509,58.6133,227283.0
2021-09-21 14:10:00,65.74,65.75,65.63,65.66,203883.0,58.6044,58.6133,58.5064,58.5331,203883.0
2021-09-21 14:20:00,65.65,65.68,65.61,65.64,153151.0,58.5242,58.5509,58.4885,58.5153,153151.0
2021-09-21 14:30:00,65.63,65.7,65.62,65.65,176224.0,58.5064,58.5688,58.4974,58.5242,176224.0
2021-09-21 14:40:00,65.64,65.67,65.56,65.57,169933.0,58.5153,58.542,58.4439,58.4529,169933.0
2021-09-21 14:50:00,65.58,65.72,65.56,65.67,173667.0,58.4618,58.5866,58.4439,58.542,173667.0
2021-09-21 15:00:00,65.68,65.81,65.67,65.77,230852.0,58.5509,58.6668,58.542,58.6312,230852.0
2021-09-21 15:10:00,65.77,65.86,65.73,65.84,346717.0,58.6312,58.7114,58.5955,58.6936,346717.0
2021-09-21 15:20:00,65.84,65.9,65.8,65.83,261313.0,58.6936,58.747,58.6579,58.6846,261313.0
2021-09-21 15:30:00,65.82,65.87,65.73,65.78,403542.0,58.6757,58.7203,58.5955,58.6401,403542.0
2021-09-21 15:40:00,65.77,65.82,65.68,65.7,622537.0,58.6312,58.6757,58.5509,58.5688,622537.0
2021-09-21 15:50:00,65.7,65.72,65.59,65.59,1433658.0,58.5688,58.5866,58.4707,58.4707,1433658.0
2021-09-22 09:30:00,65.84,65.88,65.48,65.63,512760.0,58.6936,58.7292,58.3726,58.5064,512760.0
2021-09-22 09:40:00,65.62,65.7,65.38,65.43,618531.0,58.4974,58.5688,58.2835,58.3281,618531.0
2021-09-22 09:50:00,65.43,65.51,65.31,65.51,410031.0,58.3281,58.3994,58.2211,58.3994,410031.0
2021-09-22 10:00:00,65.51,65.81,65.49,65.72,298909.0,58.3994,58.6668,58.3815,58.5866,298909.0
2021-09-22 10:10:00,65.72,65.83,65.68,65.79,242792.0,58.5866,58.6846,58.5509,58.649,242792.0
2021-09-22 10:20:00,65.79,65.89,65.77,65.88,236450.0,58.649,58.7381,58.6312,58.7292,236450.0
2021-09-22 10:30:00,65.89,66.0,65.89,65.92,204770.0,58.7381,58.8362,58.7381,58.7649,204770.0
2021-09-22 10:40:00,65.92,65.93,65.79,65.83,127639.0,58.7649,58.7738,58.649,58.6846,127639.0
2021-09-22 10:50:00,65.83,65.96,65.76,65.96,189169.0,58.6846,58.8005,58.6222,58.8005,189169.0
2021-09-22 11:00:00,65.96,66.03,65.94,66.01,127940.0,58.8005,58.8629,58.7827,58.8451,127940.0
2021-09-22 11:10:00,66.01,66.09,65.97,66.08,83436.0,58.8451,58.9164,58.8094,58.9075,83436.0
2021-09-22 11:20:00,66.08,66.09,65.98,66.03,105904.0,58.9075,58.9164,58.8184,58.8629,105904.0
2021-09-22 11:30:00,66.03,66.05,65.93,65.94,151448.0,58.8629,58.8808,58.7738,58.7827,151448.0
2021-09-22 11:40:00,65.94,66.03,65.92,65.99,102111.0,58.7827,58.8629,58.7649,58.8273,102111.0
2021-09-22 11:50:00,65.98,66.05,65.92,66.0,270172.0,58.8184,58.8808,58.7649,58.8362,270172.0
2021-09-22 12:00:00,66.0,66.01,65.96,65.97,104877.0,58.8362,58.8451,58.8005,58.8094,104877.0
2021-09-22 12:10:00,65.98,65.99,65.88,65.91,98225.0,58.8184,58.8273,58.7292,58.756,98225.0
2021-09-22 12:20:00,65.91,65.93,65.82,65.84,103400.0,58.756,58.7738,58.6757,58.6936,103400.0
2021-09-22 12:30:00,65.84,65.94,65.84,65.92,104120.0,58.6936,58.7827,58.6936,58.7649,104120.0
2021-09-22 12:40:00,65.92,65.93,65.85,65.89,80413.0,58.7649,58.7738,58.7025,58.7381,80413.0
2021-09-22 12:50:00,65.9,65.92,65.87,65.91,79423.0,58.747,58.7649,58.7203,58.756,79423.0
2021-09-22 13:00:00,65.91,65.92,65.83,65.83,159692.0,58.756,58.7649,58.6846,58.6846,159692.0
2021-09-22 13:10:00,65.84,65.84,65.78,65.81,97410.0,58.6936,58.6936,58.6401,58.6668,97410.0
2021-09-22 13:20:00,65.81,65.85,65.8,65.83,76155.0,58.6668,58.7025,58.6579,58.6846,76155.0
2021-09-22 13:30:00,65.83,65.83,65.74,65.77,184573.0,58.6846,58.6846,58.6044,58.6312,184573.0
2021-09-22 13:40:00,65.77,65.83,65.75,65.8,73334.0,58.6312,58.6846,58.6133,58.6579,73334.0
2021-09-22 13:50:00,65.81,65.82,65.76,65.78,336696.0,58.6668,58.6757,58.6222,58.6401,336696.0
2021-09-22 14:00:00,65.78,65.85,65.67,65.82,496110.0,58.6401,58.7025,58.542,58.6757,496110.0
2021-09-22 14:10:00,65.83,65.94,65.81,65.86,289673.0,58.6846,58.7827,58.6668,58.7114,289673.0
2021-09-22 14:20:00,65.85,65.89,65.78,65.88,359972.0,58.7025,58.7381,58.6401,58.7292,359972.0
2021-09-22 14:30:00,65.88,65.9,65.73,65.73,324032.0,58.7292,58.747,58.5955,58.5955,324032.0
2021-09-22 14:40:00,65.72,65.73,65.6,65.62,463451.0,58.5866,58.5955,58.4796,58.4974,463451.0
2021-09-22 14:50:00,65.61,65.66,65.54,65.58,347222.0,58.4885,58.5331,58.4261,58.4618,347222.0
2021-09-22 15:00:00,65.58,65.62,65.52,65.61,241985.0,58.4618,58.4974,58.4083,58.4885,241985.0
2021-09-22 15:10:00,65.61,65.76,65.58,65.76,239644.0,58.4885,58.6222,58.4618,58.6222,239644.0
2021-09-22 15:20:00,65.75,65.75,65.62,65.64,261800.0,58.6133,58.6133,58.4974,58.5153,261800.0
2021-09-22 15:30:00,65.63,65.63,65.48,65.63,303194.0,58.5064,58.5064,58.3726,58.5064,303194.0
2021-09-22 15:40:00,65.62,65.63,65.44,65.44,573573.0,58.4974,58.5064,58.337,58.337,573573.0
2021-09-22 15:50:00,65.44,65.55,65.43,65.53,2041170.0,58.337,58.435,58.3281,58.4172,2041170.0
2021-09-23 09:30:00,65.57,65.96,65.37,65.94,416484.0,58.4529,58.8005,58.2746,58.7827,416484.0
2021-09-23 09:40:00,65.94,66.05,65.89,65.91,314072.0,58.7827,58.8808,58.7381,58.756,314072.0
2021-09-23 09:50:00,65.92,65.97,65.76,65.78,334574.0,58.7649,58.8094,58.6222,58.6401,334574.0
2021-09-23 10:00:00,65.78,65.93,65.78,65.89,318663.0,58.6401,58.7738,58.6401,58.7381,318663.0
2021-09-23 10:10:00,65.89,65.99,65.83,65.94,315763.0,58.7381,58.8273,58.6846,58.7827,315763.0
2021-09-23 10:20:00,65.94,65.95,65.83,65.84,105714.0,58.7827,58.7916,58.6846,58.6936,105714.0
2021-09-23 10:30:00,65.84,65.86,65.74,65.75,186786.0,58.6936,58.7114,58.6044,58.6133,186786.0
2021-09-23 10:40:00,65.76,65.76,65.63,65.72,309664.0,58.6222,58.6222,58.5064,58.5866,309664.0
2021-09-23 10:50:00,65.72,65.87,65.69,65.84,136864.0,58.5866,58.7203,58.5598,58.6936,136864.0
2021-09-23 11:00:00,65.83,65.89,65.79,65.88,171204.0,58.6846,58.7381,58.649,58.7292,171204.0
2021-09-23 11:10:00,65.88,65.91,65.78,65.79,120958.0,58.7292,58.756,58.6401,58.649,120958.0
2021-09-23 11:20:00,65.78,65.84,65.75,65.83,163111.0,58.6401,58.6936,58.6133,58.6846,163111.0
2021-09-23 11:30:00,65.83,65.95,65.82,65.9,189573.0,58.6846,58.7916,58.6757,58.747,189573.0
2021-09-23 11:40:00,65.9,65.93,65.84,65.86,161298.0,58.747,58.7738,58.6936,58.7114,161298.0
2021-09-23 11:50:00,65.86,65.86,65.81,65.83,116288.0,58.7114,58.7114,58.6668,58.6846,116288.0
2021-09-23 12:00:00,65.84,65.87,65.81,65.82,75938.0,58.6936,58.7203,58.6668,58.6757,75938.0
2021-09-23 12:10:00,65.83,65.85,65.79,65.79,78092.0,58.6846,58.7025,58.649,58.649,78092.0
2021-09-23 12:20:00,65.79,65.82,65.73,65.82,75716.0,58.649,58.6757,58.5955,58.6757,75716.0
2021-09-23 12:30:00,65.82,65.86,65.8,65.82,116298.0,58.6757,58.7114,58.6579,58.6757,116298.0
2021-09-23 12:40:00,65.83,65.87,65.83,65.85,97324.0,58.6846,58.7203,58.6846,58.7025,97324.0
2021-09-23 12:50:00,65.85,65.89,65.85,65.85,151927.0,58.7025,58.7381,58.7025,58.7025,151927.0
2021-09-23 13:00:00,65.86,65.9,65.83,65.84,79800.0,58.7114,58.747,58.6846,58.6936,79800.0
2021-09-23 13:10:00,65.83,65.87,65.77,65.8,122709.0,58.6846,58.7203,58.6312,58.6579,122709.0
2021-09-23 13:20:00,65.8,65.81,65.69,65.69,156504.0,58.6579,58.6668,58.5598,58.5598,156504.0
2021-09-23 13:30:00,65.69,65.77,65.69,65.76,125591.0,58.5598,58.6312,58.5598,58.6222,125591.0
2021-09-23 13:40:00,65.76,65.8,65.75,65.75,101765.0,58.6222,58.6579,58.6133,58.6133,101765.0
2021-09-23 13:50:00,65.75,65.78,65.72,65.76,171741.0,58.6133,58.6401,58.5866,58.6222,171741.0
2021-09-23 14:00:00,65.76,65.86,65.74,65.83,381514.0,58.6222,58.7114,58.6044,58.6846,381514.0
2021-09-23 14:10:00,65.82,65.82,65.71,65.72,121317.0,58.6757,58.6757,58.5777,58.5866,121317.0
2021-09-23 14:20:00,65.72,65.74,65.65,65.67,124054.0,58.5866,58.6044,58.5242,58.542,124054.0
2021-09-23 14:30:00,65.67,65.74,65.66,65.74,142299.0,58.542,58.6044,58.5331,58.6044,142299.0
2021-09-23 14:40:00,65.73,65.74,65.62,65.62,130561.0,58.5955,58.6044,58.4974,58.4974,130561.0
2021-09-23 14:50:00,65.62,65.67,65.61,65.67,133249.0,58.4974,58.542,58.4885,58.542,133249.0
2021-09-23 15:00:00,65.66,65.7,65.57,65.57,349934.0,58.5331,58.5688,58.4529,58.4529,349934.0
2021-09-23 15:10:00,65.57,65.57,65.41,65.45,253741.0,58.4529,58.4529,58.3102,58.3459,253741.0
2021-09-23 15:20:00,65.45,65.47,65.35,65.36,171968.0,58.3459,58.3637,58.2567,58.2657,171968.0
2021-09-23 15:30:00,65.37,65.38,65.24,65.26,368700.0,58.2746,58.2835,58.1587,58.1765,368700.0
2021-09-23 15:40:00,65.26,65.35,65.19,65.2,416460.0,58.1765,58.2567,58.1141,58.123,416460.0
2021-09-23 15:50:00,65.21,65.28,65.15,65.22,1106530.0,58.1319,58.1943,58.0785,58.1409,1106530.0
2021-09-24 09:30:00,65.19,65.63,65.12,65.6,773905.0,58.1141,58.5064,58.0517,58.4796,773905.0
2021-09-24 09:40:00,65.6,65.61,65.43,65.55,638682.0,58.4796,58.4885,58.3281,58.435,638682.0
2021-09-24 09:50:00,65.54,65.54,65.3,65.44,456042.0,58.4261,58.4261,58.2122,58.337,456042.0
2021-09-24 10:00:00,65.44,65.6,65.43,65.47,193382.0,58.337,58.4796,58.3281,58.3637,193382.0
2021-09-24 10:10:00,65.47,65.49,65.36,65.38,151302.0,58.3637,58.3815,58.2657,58.2835,151302.0
2021-09-24 10:20:00,65.38,65.38,65.23,65.27,175683.0,58.2835,58.2835,58.1498,58.1854,175683.0
2021-09-24 10:30:00,65.27,65.34,65.15,65.15,183503.0,58.1854,58.2478,58.0785,58.0785,183503.0
2021-09-24 10:40:00,65.15,65.26,65.1,65.23,200562.0,58.0785,58.1765,58.0339,58.1498,200562.0
2021-09-24 10:50:00,65.23,65.28,65.16,65.24,128947.0,58.1498,58.1943,58.0874,58.1587,128947.0
2021-09-24 11:00:00,65.25,65.33,65.2,65.32,178946.0,58.1676,58.2389,58.123,58.23,178946.0
2021-09-24 11:10:00,65.32,65.34,65.23,65.29,80876.0,58.23,58.2478,58.1498,58.2033,80876.0
2021-09-24 11:20:00,65.29,65.29,65.2,65.23,100091.0,58.2033,58.2033,58.123,58.1498,100091.0
2021-09-24 11:30:00,65.23,65.27,65.17,65.2,195827.0,58.1498,58.1854,58.0963,58.123,195827.0
2021-09-24 11:40:00,65.21,65.27,65.17,65.25,70241.0,58.1319,58.1854,58.0963,58.1676,70241.0
2021-09-24 11:50:00,65.26,65.28,65.15,65.16,236880.0,58.1765,58.1943,58.0785,58.0874,236880.0
2021-09-24 12:00:00,65.16,65.19,65.12,65.16,84521.0,58.0874,58.1141,58.0517,58.0874,84521.0
2021-09-24 12:10:00,65.16,65.2,65.14,65.16,106363.0,58.0874,58.123,58.0695,58.0874,106363.0
2021-09-24 12:20:00,65.16,65.19,65.11,65.12,188053.0,58.0874,58.1141,58.0428,58.0517,188053.0
2021-09-24 12:30:00,65.12,65.19,65.12,65.18,154202.0,58.0517,58.1141,58.0517,58.1052,154202.0
2021-09-24 12:40:00,65.17,65.21,65.12,65.13,141187.0,58.0963,58.1319,58.0517,58.0606,141187.0
2021-09-24 12:50:00,65.12,65.13,65.07,65.08,69207.0,58.0517,58.0606,58.0071,58.0161,69207.0
2021-09-24 13:00:00,65.07,65.08,65.01,65.05,147764.0,58.0071,58.0161,57.9536,57.9893,147764.0
2021-09-24 13:10:00,65.04,65.05,65.0,65.02,100012.0,57.9804,57.9893,57.9447,57.9626,100012.0
2021-09-24 13:20:00,65.02,65.03,64.98,65.02,90163.0,57.9626,57.9715,57.9269,57.9626,90163.0
2021-09-24 13:30:00,65.02,65.07,64.99,65.06,102282.0,57.9626,58.0071,57.9358,57.9982,102282.0
2021-09-24 13:40:00,65.06,65.08,65.02,65.07,167682.0,57.9982,58.0161,57.9626,58.0071,167682.0
2021-09-24 13:50:00,65.07,65.09,65.04,65.08,269483.0,58.0071,58.025,57.9804,58.0161,269483.0
2021-09-24 14:00:00,65.08,65.09,65.03,65.04,80257.0,58.0161,58.025,57.9715,57.9804,80257.0
2021-09-24 14:10:00,65.05,65.07,64.99,65.06,105020.0,57.9893,58.0071,57.9358,57.9982,105020.0
2021-09-24 14:20:00,65.06,65.07,65.04,65.06,79592.0,57.9982,58.0071,57.9804,57.9982,79592.0
2021-09-24 14:30:00,65.06,65.1,65.03,65.09,103928.0,57.9982,58.0339,57.9715,58.025,103928.0
2021-09-24 14:40:00,65.09,65.17,65.07,65.16,126779.0,58.025,58.0963,58.0071,58.0874,126779.0
2021-09-24 14:50:00,65.16,65.22,65.15,65.21,89180.0,58.0874,58.1409,58.0785,58.1319,89180.0
2021-09-24 15:00:00,65.2,65.25,65.19,65.23,171908.0,58.123,58.1676,58.1141,58.1498,171908.0
2021-09-24 15:10:00,65.23,65.25,65.18,65.19,133631.0,58.1498,58.1676,58.1052,58.1141,133631.0
2021-09-24 15:20:00,65.19,65.32,65.19,65.3,334018.0,58.1141,58.23,58.1141,58.2122,334018.0
2021-09-24 15:30:00,65.29,65.37,65.28,65.35,339489.0,58.2033,58.2746,58.1943,58.2567,339489.0
2021-09-24 15:40:00,65.36,65.36,65.28,65.3,495855.0,58.2657,58.2657,58.1943,58.2122,495855.0
2021-09-24 15:50:00,65.29,65.33,65.12,65.14,1370517.0,58.2033,58.2389,58.0517,58.0695,1370517.0
2021-09-27 09:30:00,65.03,65.26,64.79,65.25,727899.0,57.9715,58.1765,57.7575,58.1676,727899.0
2021-09-27 09:40:00,65.26,65.48,65.14,65.35,691503.0,58.1765,58.3726,58.0695,58.2567,691503.0
2021-09-27 09:50:00,65.35,65.42,65.24,65.32,353738.0,58.2567,58.3191,58.1587,58.23,353738.0
2021-09-27 10:00:00,65.32,65.58,65.3,65.58,840906.0,58.23,58.4618,58.2122,58.4618,840906.0
2021-09-27 10:10:00,65.58,65.69,65.56,65.66,151316.0,58.4618,58.5598,58.4439,58.5331,151316.0
2021-09-27 10:20:00,65.65,65.69,65.5,65.51,202444.0,58.5242,58.5598,58.3905,58.3994,202444.0
2021-09-27 10:30:00,65.52,65.66,65.51,65.57,286570.0,58.4083,58.5331,58.3994,58.4529,286570.0
2021-09-27 10:40:00,65.58,65.65,65.42,65.45,132400.0,58.4618,58.5242,58.3191,58.3459,132400.0
2021-09-27 10:50:00,65.44,65.45,65.32,65.37,224246.0,58.337,58.3459,58.23,58.2746,224246.0
2021-09-27 11:00:00,65.36,65.47,65.36,65.45,109435.0,58.2657,58.3637,58.2657,58.3459,109435.0
2021-09-27 11:10:00,65.44,65.52,65.4,65.42,78698.0,58.337,58.4083,58.3013,58.3191,78698.0
2021-09-27 11:20:00,65.42,65.46,65.35,65.45,77710.0,58.3191,58.3548,58.2567,58.3459,77710.0
2021-09-27 11:30:00,65.45,65.46,65.39,65.41,150039.0,58.3459,58.3548,58.2924,58.3102,150039.0
2021-09-27 11:40:00,65.41,65.43,65.38,65.41,99454.0,58.3102,58.3281,58.2835,58.3102,99454.0
2021-09-27 11:50:00,65.4,65.4,65.27,65.28,78636.0,58.3013,58.3013,58.1854,58.1943,78636.0
2021-09-27 12:00:00,65.29,65.34,65.27,65.31,135102.0,58.2033,58.2478,58.1854,58.2211,135102.0
2021-09-27 12:10:00,65.31,65.34,65.28,65.29,165789.0,58.2211,58.2478,58.1943,58.2033,165789.0
2021-09-27 12:20:00,65.29,65.33,65.27,65.29,51310.0,58.2033,58.2389,58.1854,58.2033,51310.0
2021-09-27 12:30:00,65.29,65.29,65.21,65.21,67879.0,58.2033,58.2033,58.1319,58.1319,67879.0
2021-09-27 12:40:00,65.2,65.21,65.13,65.14,80046.0,58.123,58.1319,58.0606,58.0695,80046.0
2021-09-27 12:50:00,65.14,65.17,65.11,65.14,57831.0,58.0695,58.0963,58.0428,58.0695,57831.0
2021-09-27 13:00:00,65.14,65.17,65.08,65.09,85243.0,58.0695,58.0963,58.0161,58.025,85243.0
2021-09-27 13:10:00,65.09,65.12,65.03,65.1,61159.0,58.025,58.0517,57.9715,58.0339,61159.0
2021-09-27 13:20:00,65.1,65.1,65.03,65.06,65255.0,58.0339,58.0339,57.9715,57.9982,65255.0
2021-09-27 13:30:00,65.06,65.08,65.01,65.03,85899.0,57.9982,58.0161,57.9536,57.9715,85899.0
2021-09-27 13:40:00,65.03,65.06,64.98,65.06,87231.0,57.9715,57.9982,57.9269,57.9982,87231.0
2021-09-27 13:50:00,65.06,65.09,65.05,65.06,65954.0,57.9982,58.025,57.9893,57.9982,65954.0
2021-09-27 14:00:00,65.05,65.06,64.92,64.93,129696.0,57.9893,57.9982,57.8734,57.8823,129696.0
2021-09-27 14:10:00,64.92,64.96,64.89,64.95,80511.0,57.8734,57.9091,57.8467,57.9002,80511.0
2021-09-27 14:20:00,64.95,65.0,64.94,65.0,47619.0,57.9002,57.9447,57.8912,57.9447,47619.0
2021-09-27 14:30:00,65.01,65.07,64.99,65.05,162655.0,57.9536,58.0071,57.9358,57.9893,162655.0
2021-09-27 14:40:00,65.05,65.05,64.94,64.95,359059.0,57.9893,57.9893,57.8912,57.9002,359059.0
2021-09-27 14:50:00,64.95,64.95,64.84,64.85,115485.0,57.9002,57.9002,57.8021,57.811,115485.0
2021-09-27 15:00:00,64.84,64.87,64.76,64.76,132571.0,57.8021,57.8288,57.7308,57.7308,132571.0
2021-09-27 15:10:00,64.76,64.78,64.71,64.72,316519.0,57.7308,57.7486,57.6862,57.6951,316519.0
2021-09-27 15:20:00,64.71,64.75,64.63,64.63,223786.0,57.6862,57.7219,57.6149,57.6149,223786.0
2021-09-27 15:30:00,64.63,64.64,64.43,64.47,1110205.0,57.6149,57.6238,57.4366,57.4723,1110205.0
2021-09-27 15:40:00,64.46,64.57,64.41,64.43,549612.0,57.4633,57.5614,57.4188,57.4366,549612.0
2021-09-27 15:50:00,64.42,64.45,64.27,64.36,1505272.0,57.4277,57.4544,57.294,57.3742,1505272.0
2021-09-28 09:30:00,64.31,64.41,64.01,64.33,1025463.0,57.3296,57.4188,57.0622,57.3475,1025463.0
2021-09-28 09:40:00,64.31,64.34,64.0,64.03,610600.0,57.3296,57.3564,57.0533,57.08,610600.0
2021-09-28 09:50:00,64.02,64.03,63.79,63.98,795594.0,57.0711,57.08,56.8661,57.0354,795594.0
2021-09-28 10:00:00,63.98,64.29,63.95,64.08,549822.0,57.0354,57.3118,57.0087,57.1246,549822.0
2021-09-28 10:10:00,64.08,64.12,63.93,63.97,390299.0,57.1246,57.1603,56.9909,57.0265,390299.0
2021-09-28 10:20:00,63.97,64.09,63.93,64.05,416149.0,57.0265,57.1335,56.9909,57.0978,416149.0
2021-09-28 10:30:00,64.05,64.12,63.86,64.08,618328.0,57.0978,57.1603,56.9285,57.1246,618328.0
2021-09-28 10:40:00,64.08,64.15,63.91,63.91,338268.0,57.1246,57.187,56.973,56.973,338268.0
2021-09-28 10:50:00,63.92,63.94,63.74,63.81,237899.0,56.982,56.9998,56.8215,56.8839,237899.0
2021-09-28 11:00:00,63.81,63.86,63.72,63.8,174139.0,56.8839,56.9285,56.8037,56.875,174139.0
2021-09-28 11:10:00,63.81,63.87,63.73,63.83,203049.0,56.8839,56.9374,56.8126,56.9017,203049.0
2021-09-28 11:20:00,63.82,63.86,63.76,63.78,190669.0,56.8928,56.9285,56.8393,56.8572,190669.0
2021-09-28 11:30:00,63.78,63.83,63.71,63.75,677742.0,56.8572,56.9017,56.7948,56.8304,677742.0
2021-09-28 11:40:00,63.75,63.76,63.69,63.7,328759.0,56.8304,56.8393,56.7769,56.7858,328759.0
2021-09-28 11:50:00,63.7,63.71,63.61,63.69,334248.0,56.7858,56.7948,56.7056,56.7769,334248.0
2021-09-28 12:00:00,63.69,63.69,63.57,63.59,252556.0,56.7769,56.7769,56.6699,56.6878,252556.0
2021-09-28 12:10:00,63.59,63.6,63.53,63.56,254517.0,56.6878,56.6967,56.6343,56.661,254517.0
2021-09-28 12:20:00,63.56,63.61,63.52,63.55,254930.0,56.661,56.7056,56.6254,56.6521,254930.0
2021-09-28 12:30:00,63.54,63.55,63.41,63.43,274257.0,56.6432,56.6521,56.5273,56.5451,274257.0
2021-09-28 12:40:00,63.43,63.48,63.4,63.41,169460.0,56.5451,56.5897,56.5184,56.5273,169460.0
2021-09-28 12:50:00,63.42,63.51,63.38,63.42,304623.0,56.5362,56.6165,56.5006,56.5362,304623.0
2021-09-28 13:00:00,63.41,63.53,63.37,63.49,229866.0,56.5273,56.6343,56.4917,56.5986,229866.0
2021-09-28 13:10:00,63.49,63.53,63.44,63.52,211642.0,56.5986,56.6343,56.5541,56.6254,211642.0
2021-09-28 13:20:00,63.51,63.53,63.45,63.47,336937.0,56.6165,56.6343,56.563,56.5808,336937.0
2021-09-28 13:30:00,63.47,63.47,63.38,63.46,174593.0,56.5808,56.5808,56.5006,56.5719,174593.0
2021-09-28 13:40:00,63.46,63.53,63.44,63.5,218501.0,56.5719,56.6343,56.5541,56.6075,218501.0
2021-09-28 13:50:00,63.5,63.55,63.46,63.46,279218.0,56.6075,56.6521,56.5719,56.5719,279218.0
2021-09-28 14:00:00,63.47,63.54,63.43,63.54,221632.0,56.5808,56.6432,56.5451,56.6432,221632.0
2021-09-28 14:10:00,63.53,63.58,63.45,63.57,708093.0,56.6343,56.6789,56.563,56.6699,708093.0
2021-09-28 14:20:00,63.56,63.61,63.53,63.58,317785.0,56.661,56.7056,56.6343,56.6789,317785.0
2021-09-28 14:30:00,63.58,63.58,63.48,63.52,628601.0,56.6789,56.6789,56.5897,56.6254,628601.0
2021-09-28 14:40:00,63.51,63.73,63.51,63.71,302576.0,56.6165,56.8126,56.6165,56.7948,302576.0
2021-09-28 14:50:00,63.71,63.75,63.65,63.72,238235.0,56.7948,56.8304,56.7413,56.8037,238235.0
2021-09-28 15:00:00,63.73,63.84,63.72,63.81,326934.0,56.8126,56.9106,56.8037,56.8839,326934.0
2021-09-28 15:10:00,63.81,63.9,63.76,63.88,559674.0,56.8839,56.9641,56.8393,56.9463,559674.0
2021-09-28 15:20:00,63.88,63.9,63.78,63.79,498540.0,56.9463,56.9641,56.8572,56.8661,498540.0
2021-09-28 15:30:00,63.79,63.91,63.7,63.79,506985.0,56.8661,56.973,56.7858,56.8661,506985.0
2021-09-28 15:40:00,63.78,63.88,63.61,63.62,1290730.0,56.8572,56.9463,56.7056,56.7145,1290730.0
2021-09-28 15:50:00,63.62,63.64,63.51,63.56,2225000.0,56.7145,56.7324,56.6165,56.661,2225000.0
2021-09-29 09:30:00,63.73,63.86,63.58,63.72,596974.0,56.8126,56.9285,56.6789,56.8037,596974.0
2021-09-29 09:40:00,63.72,63.82,63.6,63.72,862250.0,56.8037,56.8928,56.6967,56.8037,862250.0
2021-09-29 09:50:00,63.71,63.93,63.64,63.92,370734.0,56.7948,56.9909,56.7324,56.982,370734.0
2021-09-29 10:00:00,63.92,64.06,63.87,63.93,335460.0,56.982,57.1068,56.9374,56.9909,335460.0
2021-09-29 10:10:00,63.94,64.07,63.92,64.05,375399.0,56.9998,57.1157,56.982,57.0978,375399.0
2021-09-29 10:20:00,64.06,64.29,64.05,64.28,238474.0,57.1068,57.3118,57.0978,57.3029,238474.0
2021-09-29 10:30:00,64.27,64.37,64.21,64.27,562415.0,57.294,57.3831,57.2405,57.294,562415.0
2021-09-29 10:40:00,64.27,64.37,64.22,64.31,371802.0,57.294,57.3831,57.2494,57.3296,371802.0
2021-09-29 10:50:00,64.31,64.37,64.18,64.37,226516.0,57.3296,57.3831,57.2137,57.3831,226516.0
2021-09-29 11:00:00,64.37,64.43,64.27,64.4,232684.0,57.3831,57.4366,57.294,57.4099,232684.0
2021-09-29 11:10:00,64.4,64.5,64.37,64.5,204729.0,57.4099,57.499,57.3831,57.499,204729.0
2021-09-29 11:20:00,64.5,64.53,64.44,64.51,220010.0,57.499,57.5257,57.4455,57.5079,220010.0
2021-09-29 11:30:00,64.5,64.63,64.46,64.58,311483.0,57.499,57.6149,57.4633,57.5703,311483.0
2021-09-29 11:40:00,64.57,64.64,64.55,64.62,152426.0,57.5614,57.6238,57.5436,57.606,152426.0
2021-09-29 11:50:00,64.63,64.66,64.49,64.55,217215.0,57.6149,57.6416,57.4901,57.5436,217215.0
2021-09-29 12:00:00,64.55,64.59,64.48,64.54,100880.0,57.5436,57.5792,57.4812,57.5347,100880.0
2021-09-29 12:10:00,64.54,64.56,64.47,64.52,150263.0,57.5347,57.5525,57.4723,57.5168,150263.0
2021-09-29 12:20:00,64.52,64.69,64.51,64.64,255239.0,57.5168,57.6684,57.5079,57.6238,255239.0
2021-09-29 12:30:00,64.63,64.76,64.63,64.76,378709.0,57.6149,57.7308,57.6149,57.7308,378709.0
2021-09-29 12:40:00,64.76,64.78,64.71,64.75,372285.0,57.7308,57.7486,57.6862,57.7219,372285.0
2021-09-29 12:50:00,64.75,64.84,64.75,64.83,502871.0,57.7219,57.8021,57.7219,57.7932,502871.0
2021-09-29 13:00:00,64.83,64.83,64.71,64.72,217251.0,57.7932,57.7932,57.6862,57.6951,217251.0
2021-09-29 13:10:00,64.72,64.72,64.62,64.65,173629.0,57.6951,57.6951,57.606,57.6327,173629.0
2021-09-29 13:20:00,64.65,64.65,64.52,64.55,138252.0,57.6327,57.6327,57.5168,57.5436,138252.0
2021-09-29 13:30:00,64.55,64.55,64.46,64.5,242376.0,57.5436,57.5436,57.4633,57.499,242376.0
2021-09-29 13:40:00,64.5,64.51,64.39,64.4,311574.0,57.499,57.5079,57.4009,57.4099,311574.0
2021-09-29 13:50:00,64.41,64.45,64.39,64.45,139828.0,57.4188,57.4544,57.4009,57.4544,139828.0
2021-09-29 14:00:00,64.46,64.5,64.42,64.43,241764.0,57.4633,57.499,57.4277,57.4366,241764.0
2021-09-29 14:10:00,64.43,64.56,64.41,64.53,188067.0,57.4366,57.5525,57.4188,57.5257,188067.0
2021-09-29 14:20:00,64.54,64.6,64.52,64.59,111321.0,57.5347,57.5882,57.5168,57.5792,111321.0
2021-09-29 14:30:00,64.6,64.71,64.59,64.7,123705.0,57.5882,57.6862,57.5792,57.6773,123705.0
2021-09-29 14:40:00,64.7,64.75,64.66,64.68,174993.0,57.6773,57.7219,57.6416,57.6595,174993.0
2021-09-29 14:50:00,64.68,64.72,64.61,64.62,298966.0,57.6595,57.6951,57.5971,57.606,298966.0
2021-09-29 15:00:00,64.63,64.64,64.53,64.54,266258.0,57.6149,57.6238,57.5257,57.5347,266258.0
2021-09-29 15:10:00,64.54,64.66,64.54,64.6,206730.0,57.5347,57.6416,57.5347,57.5882,206730.0
2021-09-29 15:20:00,64.59,64.62,64.54,64.58,193345.0,57.5792,57.606,57.5347,57.5703,193345.0
2021-09-29 15:30:00,64.59,64.63,64.42,64.45,428681.0,57.5792,57.6149,57.4277,57.4544,428681.0
2021-09-29 15:40:00,64.45,64.46,64.33,64.41,617721.0,57.4544,57.4633,57.3475,57.4188,617721.0
2021-09-29 15:50:00,64.4,64.43,64.32,64.41,2178162.0,57.4099,57.4366,57.3385,57.4188,2178162.0
2021-09-30 09:30:00,64.63,64.67,64.32,64.49,625016.0,57.6149,57.6506,57.3385,57.4901,625016.0
2021-09-30 09:40:00,64.5,64.57,64.41,64.47,603752.0,57.499,57.5614,57.4188,57.4723,603752.0
2021-09-30 09:50:00,64.47,64.59,64.41,64.48,475511.0,57.4723,57.5792,57.4188,57.4812,475511.0
2021-09-30 10:00:00,64.47,64.53,64.36,64.39,277300.0,57.4723,57.5257,57.3742,57.4009,277300.0
2021-09-30 10:10:00,64.38,64.6,64.34,64.58,290297.0,57.392,57.5882,57.3564,57.5703,290297.0
2021-09-30 10:20:00,64.59,64.64,64.47,64.55,290683.0,57.5792,57.6238,57.4723,57.5436,290683.0
2021-09-30 10:30:00,64.54,64.62,64.52,64.57,213652.0,57.5347,57.606,57.5168,57.5614,213652.0
2021-09-30 10:40:00,64.57,64.57,64.4,64.43,322929.0,57.5614,57.5614,57.4099,57.4366,322929.0
2021-09-30 10:50:00,64.43,64.45,64.32,64.44,249148.0,57.4366,57.4544,57.3385,57.4455,249148.0
2021-09-30 11:00:00,64.43,64.43,64.28,64.32,229420.0,57.4366,57.4366,57.3029,57.3385,229420.0
2021-09-30 11:10:00,64.32,64.46,64.31,64.36,196101.0,57.3385,57.4633,57.3296,57.3742,196101.0
2021-09-30 11:20:00,64.36,64.37,64.19,64.3,192699.0,57.3742,57.3831,57.2227,57.3207,192699.0
2021-09-30 11:30:00,64.29,64.29,64.12,64.2,280722.0,57.3118,57.3118,57.1603,57.2316,280722.0
2021-09-30 11:40:00,64.19,64.19,64.03,64.06,372759.0,57.2227,57.2227,57.08,57.1068,372759.0
2021-09-30 11:50:00,64.07,64.13,64.02,64.09,260963.0,57.1157,57.1692,57.0711,57.1335,260963.0
2021-09-30 12:00:00,64.09,64.13,63.87,63.88,307178.0,57.1335,57.1692,56.9374,56.9463,307178.0
2021-09-30 12:10:00,63.88,63.93,63.81,63.88,276329.0,56.9463,56.9909,56.8839,56.9463,276329.0
2021-09-30 12:20:00,63.89,63.91,63.81,63.85,208141.0,56.9552,56.973,56.8839,56.9196,208141.0
2021-09-30 12:30:00,63.84,63.95,63.79,63.94,306400.0,56.9106,57.0087,56.8661,56.9998,306400.0
2021-09-30 12:40:00,63.94,63.98,63.86,63.98,188159.0,56.9998,57.0354,56.9285,57.0354,188159.0
2021-09-30 12:50:00,63.97,63.99,63.87,63.93,188034.0,57.0265,57.0444,56.9374,56.9909,188034.0
2021-09-30 13:00:00,63.92,64.09,63.9,64.09,237919.0,56.982,57.1335,56.9641,57.1335,237919.0
2021-09-30 13:10:00,64.09,64.12,64.03,64.09,212962.0,57.1335,57.1603,57.08,57.1335,212962.0
2021-09-30 13:20:00,64.09,64.15,64.04,64.08,185818.0,57.1335,57.187,57.0889,57.1246,185818.0
2021-09-30 13:30:00,64.07,64.13,64.03,64.11,131492.0,57.1157,57.1692,57.08,57.1513,131492.0
2021-09-30 13:40:00,64.11,64.15,64.06,64.15,111888.0,57.1513,57.187,57.1068,57.187,111888.0
2021-09-30 13:50:00,64.16,64.2,64.13,64.14,138619.0,57.1959,57.2316,57.1692,57.1781,138619.0
2021-09-30 14:00:00,64.14,64.31,64.12,64.29,215970.0,57.1781,57.3296,57.1603,57.3118,215970.0
2021-09-30 14:10:00,64.28,64.32,64.23,64.23,155701.0,57.3029,57.3385,57.2583,57.2583,155701.0
2021-09-30 14:20:00,64.23,64.28,64.2,64.28,140657.0,57.2583,57.3029,57.2316,57.3029,140657.0
2021-09-30 14:30:00,64.28,64.38,64.27,64.34,138819.0,57.3029,57.392,57.294,57.3564,138819.0
2021-09-30 14:40:00,64.34,64.45,64.34,64.43,147374.0,57.3564,57.4544,57.3564,57.4366,147374.0
2021-09-30 14:50:00,64.44,64.49,64.36,64.36,229914.0,57.4455,57.4901,57.3742,57.3742,229914.0
2021-09-30 15:00:00,64.37,64.45,64.34,64.42,246063.0,57.3831,57.4544,57.3564,57.4277,246063.0
2021-09-30 15:10:00,64.43,64.54,64.43,64.46,480186.0,57.4366,57.5347,57.4366,57.4633,480186.0
2021-09-30 15:20:00,64.46,64.5,64.28,64.36,543335.0,57.4633,57.499,57.3029,57.3742,543335.0
2021-09-30 15:30:00,64.36,64.47,64.29,64.3,450751.0,57.3742,57.4723,57.3118,57.3207,450751.0
2021-09-30 15:40:00,64.3,64.33,64.13,64.14,889919.0,57.3207,57.3475,57.1692,57.1781,889919.0
2021-09-30 15:50:00,64.14,64.14,63.85,63.86,1462410.0,57.1781,57.1781,56.9196,56.9285,1462410.0
2021-10-01 09:30:00,64.27,64.35,63.93,64.01,601984.0,57.294,57.3653,56.9909,57.0622,601984.0
2021-10-01 09:40:00,64.01,64.16,63.86,64.08,820842.0,57.0622,57.1959,56.9285,57.1246,820842.0
2021-10-01 09:50:00,64.08,64.09,63.71,63.81,484478.0,57.1246,57.1335,56.7948,56.8839,484478.0
2021-10-01 10:00:00,63.82,64.08,63.66,64.05,480173.0,56.8928,57.1246,56.7502,57.0978,480173.0
2021-10-01 10:10:00,64.05,64.07,63.91,64.0,360585.0,57.0978,57.1157,56.973,57.0533,360585.0
2021-10-01 10:20:00,64.0,64.0,63.76,63.87,242305.0,57.0533,57.0533,56.8393,56.9374,242305.0
2021-10-01 10:30:00,63.88,64.01,63.85,63.93,247916.0,56.9463,57.0622,56.9196,56.9909,247916.0
2021-10-01 10:40:00,63.94,64.02,63.83,63.89,305652.0,56.9998,57.0711,56.9017,56.9552,305652.0
2021-10-01 10:50:00,63.9,64.08,63.82,64.06,135148.0,56.9641,57.1246,56.8928,57.1068,135148.0
2021-10-01 11:00:00,64.06,64.1,63.94,63.97,454092.0,57.1068,57.1424,56.9998,57.0265,454092.0
2021-10-01 11:10:00,63.98,64.31,63.98,64.19,257362.0,57.0354,57.3296,57.0354,57.2227,257362.0
2021-10-01 11:20:00,64.19,64.26,64.07,64.08,160804.0,57.2227,57.2851,57.1157,57.1246,160804.0
2021-10-01 11:30:00,64.07,64.25,64.03,64.22,209298.0,57.1157,57.2761,57.08,57.2494,209298.0
2021-10-01 11:40:00,64.22,64.38,64.21,64.37,188109.0,57.2494,57.392,57.2405,57.3831,188109.0
2021-10-01 11:50:00,64.36,64.39,64.26,64.28,234800.0,57.3742,57.4009,57.2851,57.3029,234800.0
2021-10-01 12:00:00,64.29,64.32,64.23,64.3,192219.0,57.3118,57.3385,57.2583,57.3207,192219.0
2021-10-01 12:10:00,64.3,64.32,64.19,64.23,193531.0,57.3207,57.3385,57.2227,57.2583,193531.0
2021-10-01 12:20:00,64.23,64.3,64.21,64.22,232721.0,57.2583,57.3207,57.2405,57.2494,232721.0
2021-10-01 12:30:00,64.21,64.24,64.14,64.18,147372.0,57.2405,57.2672,57.1781,57.2137,147372.0
2021-10-01 12:40:00,64.19,64.27,64.16,64.2,130891.0,57.2227,57.294,57.1959,57.2316,130891.0
2021-10-01 12:50:00,64.19,64.22,64.12,64.14,120182.0,57.2227,57.2494,57.1603,57.1781,120182.0
2021-10-01 13:00:00,64.14,64.15,64.08,64.14,136126.0,57.1781,57.187,57.1246,57.1781,136126.0
2021-10-01 13:10:00,64.14,64.15,64.05,64.05,91353.0,57.1781,57.187,57.0978,57.0978,91353.0
2021-10-01 13:20:00,64.04,64.05,63.94,63.95,55759.0,57.0889,57.0978,56.9998,57.0087,55759.0
2021-10-01 13:30:00,63.96,64.1,63.95,64.06,242335.0,57.0176,57.1424,57.0087,57.1068,242335.0
2021-10-01 13:40:00,64.07,64.26,64.07,64.26,207678.0,57.1157,57.2851,57.1157,57.2851,207678.0
2021-10-01 13:50:00,64.25,64.29,64.13,64.14,199872.0,57.2761,57.3118,57.1692,57.1781,199872.0
2021-10-01 14:00:00,64.15,64.26,64.14,64.23,175526.0,57.187,57.2851,57.1781,57.2583,175526.0
2021-10-01 14:10:00,64.23,64.28,64.22,64.27,77872.0,57.2583,57.3029,57.2494,57.294,77872.0
2021-10-01 14:20:00,64.27,64.33,64.24,64.26,79248.0,57.294,57.3475,57.2672,57.2851,79248.0
2021-10-01 14:30:00,64.26,64.27,64.2,64.22,86049.0,57.2851,57.294,57.2316,57.2494,86049.0
2021-10-01 14:40:00,64.22,64.22,64.07,64.13,290120.0,57.2494,57.2494,57.1157,57.1692,290120.0
2021-10-01 14:50:00,64.14,64.23,64.11,64.2,206938.0,57.1781,57.2583,57.1513,57.2316,206938.0
2021-10-01 15:00:00,64.2,64.3,64.19,64.3,157618.0,57.2316,57.3207,57.2227,57.3207,157618.0
2021-10-01 15:10:00,64.3,64.32,64.2,64.21,299469.0,57.3207,57.3385,57.2316,57.2405,299469.0
2021-10-01 15:20:00,64.22,64.28,64.14,64.15,290823.0,57.2494,57.3029,57.1781,57.187,290823.0
2021-10-01 15:30:00,64.14,64.17,63.95,63.96,408358.0,57.1781,57.2048,57.0087,57.0176,408358.0
2021-10-01 15:40:00,63.95,64.0,63.9,63.95,987221.0,57.0087,57.0533,56.9641,57.0087,987221.0
2021-10-01 15:50:00,63.94,64.08,63.81,63.87,2576022.0,56.9998,57.1246,56.8839,56.9374,2576022.0
2021-10-04 09:30:00,63.81,64.44,63.78,64.39,590764.0,56.8839,57.4455,56.8572,57.4009,590764.0
2021-10-04 09:40:00,64.39,64.48,64.27,64.47,571611.0,57.4009,57.4812,57.294,57.4723,571611.0
2021-10-04 09:50:00,64.46,64.52,64.25,64.26,589467.0,57.4633,57.5168,57.2761,57.2851,589467.0
2021-10-04 10:00:00,64.27,64.38,64.11,64.16,524077.0,57.294,57.392,57.1513,57.1959,524077.0
2021-10-04 10:10:00,64.16,64.37,64.12,64.36,334303.0,57.1959,57.3831,57.1603,57.3742,334303.0
2021-10-04 10:20:00,64.37,64.38,64.06,64.17,354070.0,57.3831,57.392,57.1068,57.2048,354070.0
2021-10-04 10:30:00,64.16,64.26,64.04,64.08,566522.0,57.1959,57.2851,57.0889,57.1246,566522.0
2021-10-04 10:40:00,64.08,64.3,64.07,64.26,468516.0,57.1246,57.3207,57.1157,57.2851,468516.0
2021-10-04 10:50:00,64.27,64.35,64.0,64.03,280148.0,57.294,57.3653,57.0533,57.08,280148.0
2021-10-04 11:00:00,64.03,64.09,63.96,64.03,479380.0,57.08,57.1335,57.0176,57.08,479380.0
2021-10-04 11:10:00,64.02,64.25,64.0,64.16,204682.0,57.0711,57.2761,57.0533,57.1959,204682.0
2021-10-04 11:20:00,64.17,64.21,64.1,64.17,234127.0,57.2048,57.2405,57.1424,57.2048,234127.0
2021-10-04 11:30:00,64.17,64.17,63.97,63.97,356460.0,57.2048,57.2048,57.0265,57.0265,356460.0
2021-10-04 11:40:00,63.98,64.15,63.95,64.11,336913.0,57.0354,57.187,57.0087,57.1513,336913.0
2021-10-04 11:50:00,64.12,64.24,64.06,64.19,427292.0,57.1603,57.2672,57.1068,57.2227,427292.0
2021-10-04 12:00:00,64.18,64.3,64.17,64.28,338186.0,57.2137,57.3207,57.2048,57.3029,338186.0
2021-10-04 12:10:00,64.27,64.3,64.23,64.26,198487.0,57.294,57.3207,57.2583,57.2851,198487.0
2021-10-04 12:20:00,64.27,64.3,64.24,64.25,206989.0,57.294,57.3207,57.2672,57.2761,206989.0
2021-10-04 12:30:00,64.26,64.33,64.24,64.27,297432.0,57.2851,57.3475,57.2672,57.294,297432.0
2021-10-04 12:40:00,64.27,64.27,64.19,64.26,260378.0,57.294,57.294,57.2227,57.2851,260378.0
2021-10-04 12:50:00,64.26,64.36,64.24,64.3,192341.0,57.2851,57.3742,57.2672,57.3207,192341.0
2021-10-04 13:00:00,64.3,64.39,64.26,64.37,252557.0,57.3207,57.4009,57.2851,57.3831,252557.0
2021-10-04 13:10:00,64.37,64.42,64.34,64.42,189301.0,57.3831,57.4277,57.3564,57.4277,189301.0
2021-10-04 13:20:00,64.41,64.48,64.37,64.39,219398.0,57.4188,57.4812,57.3831,57.4009,219398.0
2021-10-04 13:30:00,64.39,64.46,64.34,64.43,213221.0,57.4009,57.4633,57.3564,57.4366,213221.0
2021-10-04 13:40:00,64.42,64.45,64.37,64.44,152922.0,57.4277,57.4544,57.3831,57.4455,152922.0
2021-10-04 13:50:00,64.44,64.47,64.37,64.37,124172.0,57.4455,57.4723,57.3831,57.3831,124172.0
2021-10-04 14:00:00,64.37,64.45,64.35,64.38,249865.0,57.3831,57.4544,57.3653,57.392,249865.0
2021-10-04 14:10:00,64.38,64.47,64.32,64.47,292525.0,57.392,57.4723,57.3385,57.4723,292525.0
2021-10-04 14:20:00,64.48,64.58,64.47,64.53,201187.0,57.4812,57.5703,57.4723,57.5257,201187.0
2021-10-04 14:30:00,64.54,64.6,64.51,64.55,325313.0,57.5347,57.5882,57.5079,57.5436,325313.0
2021-10-04 14:40:00,64.54,64.58,64.5,64.58,423916.0,57.5347,57.5703,57.499,57.5703,423916.0
2021-10-04 14:50:00,64.58,64.61,64.54,64.56,191768.0,57.5703,57.5971,57.5347,57.5525,191768.0
2021-10-04 15:00:00,64.56,64.64,64.51,64.55,209621.0,57.5525,57.6238,57.5079,57.5436,209621.0
2021-10-04 15:10:00,64.54,64.66,64.5,64.55,216494.0,57.5347,57.6416,57.499,57.5436,216494.0
2021-10-04 15:20:00,64.55,64.65,64.51,64.64,532205.0,57.5436,57.6327,57.5079,57.6238,532205.0
2021-10-04 15:30:00,64.63,64.78,64.56,64.65,829686.0,57.6149,57.7486,57.5525,57.6327,829686.0
2021-10-04 15:40:00,64.64,64.95,64.63,64.91,1989574.0,57.6238,57.9002,57.6149,57.8645,1989574.0
2021-10-04 15:50:00,64.9,64.91,64.56,64.76,3079323.0,57.8556,57.8645,57.5525,57.7308,3079323.0
2021-10-05 09:30:00,64.81,64.89,64.57,64.68,818420.0,57.7754,57.8467,57.5614,57.6595,818420.0
2021-10-05 09:40:00,64.68,64.82,64.54,64.63,318621.0,57.6595,57.7843,57.5347,57.6149,318621.0
2021-10-05 09:50:00,64.64,64.89,64.64,64.8,314722.0,57.6238,57.8467,57.6238,57.7664,314722.0
2021-10-05 10:00:00,64.81,65.01,64.8,64.93,432224.0,57.7754,57.9536,57.7664,57.8823,432224.0
2021-10-05 10:10:00,64.94,65.02,64.92,64.95,361062.0,57.8912,57.9626,57.8734,57.9002,361062.0
2021-10-05 10:20:00,64.96,65.05,64.91,65.01,394440.0,57.9091,57.9893,57.8645,57.9536,394440.0
2021-10-05 10:30:00,65.01,65.07,64.79,64.81,472385.0,57.9536,58.0071,57.7575,57.7754,472385.0
2021-10-05 10:40:00,64.81,64.82,64.61,64.66,822214.0,57.7754,57.7843,57.5971,57.6416,822214.0
2021-10-05 10:50:00,64.67,64.79,64.66,64.78,166204.0,57.6506,57.7575,57.6416,57.7486,166204.0
2021-10-05 11:00:00,64.78,64.8,64.69,64.73,312584.0,57.7486,57.7664,57.6684,57.704,312584.0
2021-10-05 11:10:00,64.73,64.87,64.73,64.86,165022.0,57.704,57.8288,57.704,57.8199,165022.0
2021-10-05 11:20:00,64.86,64.91,64.77,64.78,78699.0,57.8199,57.8645,57.7397,57.7486,78699.0
2021-10-05 11:30:00,64.78,64.8,64.67,64.67,280683.0,57.7486,57.7664,57.6506,57.6506,280683.0
2021-10-05 11:40:00,64.68,64.76,64.62,64.76,236230.0,57.6595,57.7308,57.606,57.7308,236230.0
2021-10-05 11:50:00,64.76,64.79,64.73,64.75,97753.0,57.7308,57.7575,57.704,57.7219,97753.0
2021-10-05 12:00:00,64.75,64.82,64.7,64.82,296689.0,57.7219,57.7843,57.6773,57.7843,296689.0
2021-10-05 12:10:00,64.82,64.83,64.72,64.73,112370.0,57.7843,57.7932,57.6951,57.704,112370.0
2021-10-05 12:20:00,64.74,64.78,64.7,64.76,103312.0,57.713,57.7486,57.6773,57.7308,103312.0
2021-10-05 12:30:00,64.75,64.76,64.65,64.66,102945.0,57.7219,57.7308,57.6327,57.6416,102945.0
2021-10-05 12:40:00,64.65,64.7,64.61,64.63,55845.0,57.6327,57.6773,57.5971,57.6149,55845.0
2021-10-05 12:50:00,64.62,64.65,64.58,64.65,66678.0,57.606,57.6327,57.5703,57.6327,66678.0
2021-10-05 13:00:00,64.65,64.69,64.6,64.69,99194.0,57.6327,57.6684,57.5882,57.6684,99194.0
2021-10-05 13:10:00,64.69,64.75,64.66,64.75,74904.0,57.6684,57.7219,57.6416,57.7219,74904.0
2021-10-05 13:20:00,64.75,64.77,64.69,64.72,53606.0,57.7219,57.7397,57.6684,57.6951,53606.0
2021-10-05 13:30:00,64.71,64.77,64.7,64.75,63043.0,57.6862,57.7397,57.6773,57.7219,63043.0
2021-10-05 13:40:00,64.76,64.81,64.75,64.78,74709.0,57.7308,57.7754,57.7219,57.7486,74709.0
2021-10-05 13:50:00,64.78,64.8,64.73,64.76,106141.0,57.7486,57.7664,57.704,57.7308,106141.0
2021-10-05 14:00:00,64.77,64.81,64.71,64.72,97527.0,57.7397,57.7754,57.6862,57.6951,97527.0
2021-10-05 14:10:00,64.71,64.72,64.66,64.71,131693.0,57.6862,57.6951,57.6416,57.6862,131693.0
2021-10-05 14:20:00,64.71,64.77,64.7,64.77,216492.0,57.6862,57.7397,57.6773,57.7397,216492.0
2021-10-05 14:30:00,64.77,64.84,64.76,64.78,173712.0,57.7397,57.8021,57.7308,57.7486,173712.0
2021-10-05 14:40:00,64.78,64.82,64.73,64.76,214219.0,57.7486,57.7843,57.704,57.7308,214219.0
2021-10-05 14:50:00,64.76,64.79,64.62,64.62,324122.0,57.7308,57.7575,57.606,57.606,324122.0
2021-10-05 15:00:00,64.63,64.64,64.52,64.53,640606.0,57.6149,57.6238,57.5168,57.5257,640606.0
2021-10-05 15:10:00,64.53,64.62,64.52,64.59,429740.0,57.5257,57.606,57.5168,57.5792,429740.0
2021-10-05 15:20:00,64.59,64.64,64.55,64.58,397977.0,57.5792,57.6238,57.5436,57.5703,397977.0
2021-10-05 15:30:00,64.58,64.7,64.57,64.69,731338.0,57.5703,57.6773,57.5614,57.6684,731338.0
2021-10-05 15:40:00,64.69,64.72,64.6,64.64,550783.0,57.6684,57.6951,57.5882,57.6238,550783.0
2021-10-05 15:50:00,64.64,64.71,64.59,64.6,1503780.0,57.6238,57.6862,57.5792,57.5882,1503780.0
2021-10-06 09:30:00,64.4,64.49,64.21,64.29,880737.0,57.4099,57.4901,57.2405,57.3118,880737.0
2021-10-06 09:40:00,64.29,64.42,64.2,64.26,2096248.0,57.3118,57.4277,57.2316,57.2851,2096248.0
2021-10-06 09:50:00,64.27,64.29,64.14,64.26,593764.0,57.294,57.3118,57.1781,57.2851,593764.0
2021-10-06 10:00:00,64.26,64.44,64.25,64.33,760802.0,57.2851,57.4455,57.2761,57.3475,760802.0
2021-10-06 10:10:00,64.32,64.35,64.05,64.06,359453.0,57.3385,57.3653,57.0978,57.1068,359453.0
2021-10-06 10:20:00,64.05,64.35,64.01,64.33,248245.0,57.0978,57.3653,57.0622,57.3475,248245.0
2021-10-06 10:30:00,64.33,64.47,64.33,64.47,358153.0,57.3475,57.4723,57.3475,57.4723,358153.0
2021-10-06 10:40:00,64.47,64.5,64.27,64.37,228871.0,57.4723,57.499,57.294,57.3831,228871.0
2021-10-06 10:50:00,64.38,64.46,64.31,64.45,282461.0,57.392,57.4633,57.3296,57.4544,282461.0
2021-10-06 11:00:00,64.44,64.5,64.36,64.4,223054.0,57.4455,57.499,57.3742,57.4099,223054.0
2021-10-06 11:10:00,64.41,64.53,64.37,64.53,219910.0,57.4188,57.5257,57.3831,57.5257,219910.0
2021-10-06 11:20:00,64.53,64.55,64.43,64.46,207670.0,57.5257,57.5436,57.4366,57.4633,207670.0
2021-10-06 11:30:00,64.45,64.46,64.25,64.28,257653.0,57.4544,57.4633,57.2761,57.3029,257653.0
2021-10-06 11:40:00,64.28,64.33,64.2,64.25,296184.0,57.3029,57.3475,57.2316,57.2761,296184.0
2021-10-06 11:50:00,64.25,64.36,64.25,64.34,240271.0,57.2761,57.3742,57.2761,57.3564,240271.0
2021-10-06 12:00:00,64.34,64.35,64.18,64.19,200667.0,57.3564,57.3653,57.2137,57.2227,200667.0
2021-10-06 12:10:00,64.19,64.27,64.15,64.25,133497.0,57.2227,57.294,57.187,57.2761,133497.0
2021-10-06 12:20:00,64.25,64.3,64.2,64.26,167970.0,57.2761,57.3207,57.2316,57.2851,167970.0
2021-10-06 12:30:00,64.25,64.36,64.24,64.34,175796.0,57.2761,57.3742,57.2672,57.3564,175796.0
2021-10-06 12:40:00,64.35,64.38,64.32,64.33,65530.0,57.3653,57.392,57.3385,57.3475,65530.0
2021-10-06 12:50:00,64.33,64.36,64.3,64.32,97814.0,57.3475,57.3742,57.3207,57.3385,97814.0
2021-10-06 13:00:00,64.33,64.39,64.3,64.37,179227.0,57.3475,57.4009,57.3207,57.3831,179227.0
2021-10-06 13:10:00,64.37,64.49,64.34,64.48,123240.0,57.3831,57.4901,57.3564,57.4812,123240.0
2021-10-06 13:20:00,64.48,64.58,64.47,64.57,113924.0,57.4812,57.5703,57.4723,57.5614,113924.0
2021-10-06 13:30:00,64.58,64.73,64.57,64.72,195125.0,57.5703,57.704,57.5614,57.6951,195125.0
2021-10-06 13:40:00,64.72,64.76,64.69,64.75,111139.0,57.6951,57.7308,57.6684,57.7219,111139.0
2021-10-06 13:50:00,64.75,64.85,64.68,64.84,165016.0,57.7219,57.811,57.6595,57.8021,165016.0
2021-10-06 14:00:00,64.85,64.91,64.78,64.88,314651.0,57.811,57.8645,57.7486,57.8378,314651.0
2021-10-06 14:10:00,64.89,65.14,64.88,65.14,233538.0,57.8467,58.0695,57.8378,58.0695,233538.0
2021-10-06 14:20:00,65.14,65.14,65.05,65.1,222150.0,58.0695,58.0695,57.9893,58.0339,222150.0
2021-10-06 14:30:00,65.1,65.16,65.06,65.15,181108.0,58.0339,58.0874,57.9982,58.0785,181108.0
2021-10-06 14:40:00,65.16,65.2,65.13,65.17,184184.0,58.0874,58.123,58.0606,58.0963,184184.0
2021-10-06 14:50:00,65.18,65.22,65.14,65.17,288741.0,58.1052,58.1409,58.0695,58.0963,288741.0
2021-10-06 15:00:00,65.17,65.21,65.14,65.19,336575.0,58.0963,58.1319,58.0695,58.1141,336575.0
2021-10-06 15:10:00,65.18,65.32,65.15,65.31,331321.0,58.1052,58.23,58.0785,58.2211,331321.0
2021-10-06 15:20:00,65.3,65.35,65.27,65.32,568945.0,58.2122,58.2567,58.1854,58.23,568945.0
2021-10-06 15:30:00,65.33,65.41,65.3,65.38,545146.0,58.2389,58.3102,58.2122,58.2835,545146.0
2021-10-06 15:40:00,65.37,65.52,65.37,65.51,912402.0,58.2746,58.4083,58.2746,58.3994,912402.0
2021-10-06 15:50:00,65.51,65.65,65.5,65.6,1754503.0,58.3994,58.5242,58.3905,58.4796,1754503.0
2021-10-07 09:30:00,65.72,65.98,65.56,65.88,765192.0,58.5866,58.8184,58.4439,58.7292,765192.0
2021-10-07 09:40:00,65.88,66.01,65.73,65.79,781350.0,58.7292,58.8451,58.5955,58.649,781350.0
2021-10-07 09:50:00,65.8,66.14,65.8,66.12,228762.0,58.6579,58.961,58.6579,58.9432,228762.0
2021-10-07 10:00:00,66.13,66.22,66.1,66.21,196201.0,58.9521,59.0323,58.9253,59.0234,196201.0
2021-10-07 10:10:00,66.21,66.24,66.03,66.03,379492.0,59.0234,59.0501,58.8629,58.8629,379492.0
2021-10-07 10:20:00,66.03,66.07,65.92,65.94,264774.0,58.8629,58.8986,58.7649,58.7827,264774.0
2021-10-07 10:30:00,65.93,65.98,65.83,65.83,128569.0,58.7738,58.8184,58.6846,58.6846,128569.0
2021-10-07 10:40:00,65.84,65.88,65.73,65.76,525278.0,58.6936,58.7292,58.5955,58.6222,525278.0
2021-10-07 10:50:00,65.75,65.9,65.69,65.82,772865.0,58.6133,58.747,58.5598,58.6757,772865.0
2021-10-07 11:00:00,65.81,65.85,65.71,65.72,168290.0,58.6668,58.7025,58.5777,58.5866,168290.0
2021-10-07 11:10:00,65.72,65.72,65.57,65.61,173454.0,58.5866,58.5866,58.4529,58.4885,173454.0
2021-10-07 11:20:00,65.6,65.63,65.56,65.59,140330.0,58.4796,58.5064,58.4439,58.4707,140330.0
2021-10-07 11:30:00,65.59,65.72,65.59,65.68,375144.0,58.4707,58.5866,58.4707,58.5509,375144.0
2021-10-07 11:40:00,65.69,65.75,65.68,65.7,240074.0,58.5598,58.6133,58.5509,58.5688,240074.0
2021-10-07 11:50:00,65.71,65.72,65.64,65.69,203338.0,58.5777,58.5866,58.5153,58.5598,203338.0
2021-10-07 12:00:00,65.7,65.74,65.63,65.66,245193.0,58.5688,58.6044,58.5064,58.5331,245193.0
2021-10-07 12:10:00,65.67,65.67,65.56,65.56,206081.0,58.542,58.542,58.4439,58.4439,206081.0
2021-10-07 12:20:00,65.56,65.63,65.5,65.63,185763.0,58.4439,58.5064,58.3905,58.5064,185763.0
2021-10-07 12:30:00,65.63,65.68,65.61,65.67,116988.0,58.5064,58.5509,58.4885,58.542,116988.0
2021-10-07 12:40:00,65.67,65.67,65.55,65.59,138044.0,58.542,58.542,58.435,58.4707,138044.0
2021-10-07 12:50:00,65.59,65.68,65.59,65.67,304145.0,58.4707,58.5509,58.4707,58.542,304145.0
2021-10-07 13:00:00,65.67,65.67,65.59,65.65,178526.0,58.542,58.542,58.4707,58.5242,178526.0
2021-10-07 13:10:00,65.65,65.67,65.56,65.56,74109.0,58.5242,58.542,58.4439,58.4439,74109.0
2021-10-07 13:20:00,65.56,65.64,65.52,65.64,201014.0,58.4439,58.5153,58.4083,58.5153,201014.0
2021-10-07 13:30:00,65.63,65.67,65.6,65.65,214804.0,58.5064,58.542,58.4796,58.5242,214804.0
2021-10-07 13:40:00,65.65,65.66,65.57,65.59,77714.0,58.5242,58.5331,58.4529,58.4707,77714.0
2021-10-07 13:50:00,65.59,65.59,65.53,65.54,99581.0,58.4707,58.4707,58.4172,58.4261,99581.0
2021-10-07 14:00:00,65.53,65.54,65.49,65.49,139097.0,58.4172,58.4261,58.3815,58.3815,139097.0
2021-10-07 14:10:00,65.5,65.54,65.47,65.53,184745.0,58.3905,58.4261,58.3637,58.4172,184745.0
2021-10-07 14:20:00,65.53,65.56,65.46,65.47,111727.0,58.4172,58.4439,58.3548,58.3637,111727.0
2021-10-07 14:30:00,65.48,65.48,65.37,65.38,153138.0,58.3726,58.3726,58.2746,58.2835,153138.0
2021-10-07 14:40:00,65.38,65.45,65.33,65.34,390738.0,58.2835,58.3459,58.2389,58.2478,390738.0
2021-10-07 14:50:00,65.34,65.34,65.25,65.25,172539.0,58.2478,58.2478,58.1676,58.1676,172539.0
2021-10-07 15:00:00,65.26,65.27,65.18,65.24,295492.0,58.1765,58.1854,58.1052,58.1587,295492.0
2021-10-07 15:10:00,65.25,65.37,65.19,65.35,268369.0,58.1676,58.2746,58.1141,58.2567,268369.0
2021-10-07 15:20:00,65.34,65.35,65.24,65.31,323764.0,58.2478,58.2567,58.1587,58.2211,323764.0
2021-10-07 15:30:00,65.31,65.35,65.2,65.25,523394.0,58.2211,58.2567,58.123,58.1676,523394.0
2021-10-07 15:40:00,65.25,65.34,65.17,65.26,743103.0,58.1676,58.2478,58.0963,58.1765,743103.0
2021-10-07 15:50:00,65.25,65.32,65.18,65.25,2091042.0,58.1676,58.23,58.1052,58.1676,2091042.0
2021-10-08 09:30:00,65.24,65.33,65.03,65.09,537236.0,58.1587,58.2389,57.9715,58.025,537236.0
2021-10-08 09:40:00,65.09,65.16,64.89,65.0,365804.0,58.025,58.0874,57.8467,57.9447,365804.0
2021-10-08 09:50:00,65.01,65.18,64.93,65.12,560086.0,57.9536,58.1052,57.8823,58.0517,560086.0
2021-10-08 10:00:00,65.13,65.37,65.12,65.23,429088.0,58.0606,58.2746,58.0517,58.1498,429088.0
2021-10-08 10:10:00,65.23,65.24,65.03,65.1,198549.0,58.1498,58.1587,57.9715,58.0339,198549.0
2021-10-08 10:20:00,65.11,65.11,64.91,64.91,134509.0,58.0428,58.0428,57.8645,57.8645,134509.0
2021-10-08 10:30:00,64.92,64.99,64.88,64.9,160875.0,57.8734,57.9358,57.8378,57.8556,160875.0
2021-10-08 10:40:00,64.91,65.11,64.86,64.95,217620.0,57.8645,58.0428,57.8199,57.9002,217620.0
2021-10-08 10:50:00,64.94,64.97,64.84,64.97,109747.0,57.8912,57.918,57.8021,57.918,109747.0
2021-10-08 11:00:00,64.97,65.0,64.92,64.95,137598.0,57.918,57.9447,57.8734,57.9002,137598.0
2021-10-08 11:10:00,64.95,65.04,64.88,65.03,205694.0,57.9002,57.9804,57.8378,57.9715,205694.0
2021-10-08 11:20:00,65.03,65.11,65.01,65.11,102698.0,57.9715,58.0428,57.9536,58.0428,102698.0
2021-10-08 11:30:00,65.11,65.11,64.97,65.03,150536.0,58.0428,58.0428,57.918,57.9715,150536.0
2021-10-08 11:40:00,65.02,65.06,64.99,65.06,104923.0,57.9626,57.9982,57.9358,57.9982,104923.0
2021-10-08 11:50:00,65.06,65.07,64.98,64.99,91718.0,57.9982,58.0071,57.9269,57.9358,91718.0
2021-10-08 12:00:00,65.0,65.04,64.98,65.01,88279.0,57.9447,57.9804,57.9269,57.9536,88279.0
2021-10-08 12:10:00,65.02,65.07,65.0,65.04,81353.0,57.9626,58.0071,57.9447,57.9804,81353.0
2021-10-08 12:20:00,65.05,65.09,65.02,65.06,62733.0,57.9893,58.025,57.9626,57.9982,62733.0
2021-10-08 12:30:00,65.06,65.09,65.01,65.06,67602.0,57.9982,58.025,57.9536,57.9982,67602.0
2021-10-08 12:40:00,65.06,65.06,65.0,65.03,97235.0,57.9982,57.9982,57.9447,57.9715,97235.0
2021-10-08 12:50:00,65.03,65.06,64.98,65.0,47389.0,57.9715,57.9982,57.9269,57.9447,47389.0
2021-10-08 13:00:00,65.01,65.04,64.97,65.0,63315.0,57.9536,57.9804,57.918,57.9447,63315.0
2021-10-08 13:10:00,64.99,65.05,64.93,64.94,151086.0,57.9358,57.9893,57.8823,57.8912,151086.0
2021-10-08 13:20:00,64.94,65.02,64.93,65.01,96450.0,57.8912,57.9626,57.8823,57.9536,96450.0
2021-10-08 13:30:00,65.01,65.06,64.99,65.02,127506.0,57.9536,57.9982,57.9358,57.9626,127506.0
2021-10-08 13:40:00,65.02,65.03,64.96,65.02,129077.0,57.9626,57.9715,57.9091,57.9626,129077.0
2021-10-08 13:50:00,65.02,65.05,64.99,65.04,57182.0,57.9626,57.9893,57.9358,57.9804,57182.0
2021-10-08 14:00:00,65.03,65.14,65.01,65.12,89457.0,57.9715,58.0695,57.9536,58.0517,89457.0
2021-10-08 14:10:00,65.12,65.14,65.08,65.09,60279.0,58.0517,58.0695,58.0161,58.025,60279.0
2021-10-08 14:20:00,65.09,65.15,65.08,65.13,57056.0,58.025,58.0785,58.0161,58.0606,57056.0
2021-10-08 14:30:00,65.13,65.14,65.09,65.11,67918.0,58.0606,58.0695,58.025,58.0428,67918.0
2021-10-08 14:40:00,65.11,65.11,65.05,65.06,83318.0,58.0428,58.0428,57.9893,57.9982,83318.0
2021-10-08 14:50:00,65.07,65.09,65.0,65.01,94617.0,58.0071,58.025,57.9447,57.9536,94617.0
2021-10-08 15:00:00,65.01,65.08,65.0,65.08,124724.0,57.9536,58.0161,57.9447,58.0161,124724.0
2021-10-08 15:10:00,65.08,65.11,65.02,65.03,120846.0,58.0161,58.0428,57.9626,57.9715,120846.0
2021-10-08 15:20:00,65.03,65.06,65.0,65.06,310069.0,57.9715,57.9982,57.9447,57.9982,310069.0
2021-10-08 15:30:00,65.06,65.07,64.84,64.86,540036.0,57.9982,58.0071,57.8021,57.8199,540036.0
2021-10-08 15:40:00,64.86,64.86,64.74,64.79,630286.0,57.8199,57.8199,57.713,57.7575,630286.0
2021-10-08 15:50:00,64.79,64.85,64.72,64.77,1248904.0,57.7575,57.811,57.6951,57.7397,1248904.0
2021-10-11 09:30:00,64.5,64.63,64.22,64.35,682020.0,57.499,57.6149,57.2494,57.3653,682020.0
2021-10-11 09:40:00,64.35,64.5,64.23,64.24,674214.0,57.3653,57.499,57.2583,57.2672,674214.0
2021-10-11 09:50:00,64.23,64.54,64.19,64.54,462461.0,57.2583,57.5347,57.2227,57.5347,462461.0
2021-10-11 10:00:00,64.54,64.6,64.46,64.49,506572.0,57.5347,57.5882,57.4633,57.4901,506572.0
2021-10-11 10:10:00,64.49,64.57,64.49,64.51,284573.0,57.4901,57.5614,57.4901,57.5079,284573.0
2021-10-11 10:20:00,64.5,64.55,64.43,64.51,438655.0,57.499,57.5436,57.4366,57.5079,438655.0
2021-10-11 10:30:00,64.51,64.52,64.39,64.45,235546.0,57.5079,57.5168,57.4009,57.4544,235546.0
2021-10-11 10:40:00,64.46,64.6,64.46,64.58,107990.0,57.4633,57.5882,57.4633,57.5703,107990.0
2021-10-11 10:50:00,64.58,64.61,64.51,64.59,134839.0,57.5703,57.5971,57.5079,57.5792,134839.0
2021-10-11 11:00:00,64.58,64.59,64.44,64.46,158907.0,57.5703,57.5792,57.4455,57.4633,158907.0
2021-10-11 11:10:00,64.46,64.46,64.31,64.32,175221.0,57.4633,57.4633,57.3296,57.3385,175221.0
2021-10-11 11:20:00,64.32,64.35,64.25,64.27,430980.0,57.3385,57.3653,57.2761,57.294,430980.0
2021-10-11 11:30:00,64.27,64.49,64.26,64.47,615407.0,57.294,57.4901,57.2851,57.4723,615407.0
2021-10-11 11:40:00,64.47,64.49,64.41,64.42,182493.0,57.4723,57.4901,57.4188,57.4277,182493.0
2021-10-11 11:50:00,64.41,64.43,64.33,64.34,91404.0,57.4188,57.4366,57.3475,57.3564,91404.0
2021-10-11 12:00:00,64.33,64.34,64.13,64.15,289416.0,57.3475,57.3564,57.1692,57.187,289416.0
2021-10-11 12:10:00,64.16,64.17,64.05,64.06,128690.0,57.1959,57.2048,57.0978,57.1068,128690.0
2021-10-11 12:20:00,64.05,64.12,63.98,64.1,252880.0,57.0978,57.1603,57.0354,57.1424,252880.0
2021-10-11 12:30:00,64.11,64.23,64.11,64.23,182125.0,57.1513,57.2583,57.1513,57.2583,182125.0
2021-10-11 12:40:00,64.22,64.23,64.12,64.13,301558.0,57.2494,57.2583,57.1603,57.1692,301558.0
2021-10-11 12:50:00,64.12,64.14,64.02,64.03,346242.0,57.1603,57.1781,57.0711,57.08,346242.0
2021-10-11 13:00:00,64.03,64.09,63.97,64.09,177260.0,57.08,57.1335,57.0265,57.1335,177260.0
2021-10-11 13:10:00,64.09,64.18,64.07,64.17,159671.0,57.1335,57.2137,57.1157,57.2048,159671.0
2021-10-11 13:20:00,64.17,64.17,64.02,64.03,120417.0,57.2048,57.2048,57.0711,57.08,120417.0
2021-10-11 13:30:00,64.03,64.06,63.99,64.03,80769.0,57.08,57.1068,57.0444,57.08,80769.0
2021-10-11 13:40:00,64.02,64.04,63.88,63.9,131907.0,57.0711,57.0889,56.9463,56.9641,131907.0
2021-10-11 13:50:00,63.9,63.96,63.87,63.87,111352.0,56.9641,57.0176,56.9374,56.9374,111352.0
2021-10-11 14:00:00,63.86,63.98,63.86,63.98,141241.0,56.9285,57.0354,56.9285,57.0354,141241.0
2021-10-11 14:10:00,63.97,64.01,63.94,63.96,96649.0,57.0265,57.0622,56.9998,57.0176,96649.0
2021-10-11 14:20:00,63.95,63.98,63.88,63.92,120573.0,57.0087,57.0354,56.9463,56.982,120573.0
2021-10-11 14:30:00,63.92,63.96,63.88,63.89,137499.0,56.982,57.0176,56.9463,56.9552,137499.0
2021-10-11 14:40:00,63.89,63.91,63.83,63.84,156140.0,56.9552,56.973,56.9017,56.9106,156140.0
2021-10-11 14:50:00,63.84,63.9,63.8,63.86,341837.0,56.9106,56.9641,56.875,56.9285,341837.0
2021-10-11 15:00:00,63.87,63.95,63.81,63.86,280883.0,56.9374,57.0087,56.8839,56.9285,280883.0
2021-10-11 15:10:00,63.87,63.99,63.85,63.95,177635.0,56.9374,57.0444,56.9196,57.0087,177635.0
2021-10-11 15:20:00,63.96,64.0,63.89,63.93,210756.0,57.0176,57.0533,56.9552,56.9909,210756.0
2021-10-11 15:30:00,63.93,63.97,63.88,63.97,537412.0,56.9909,57.0265,56.9463,57.0265,537412.0
2021-10-11 15:40:00,63.96,64.02,63.88,63.9,903760.0,57.0176,57.0711,56.9463,56.9641,903760.0
2021-10-11 15:50:00,63.9,63.93,63.83,63.89,1142240.0,56.9641,56.9909,56.9017,56.9552,1142240.0
2021-10-12 09:30:00,63.95,64.05,63.81,64.0,525474.0,57.0087,57.0978,56.8839,57.0533,525474.0
2021-10-12 09:40:00,64.0,64.03,63.88,63.94,519368.0,57.0533,57.08,56.9463,56.9998,519368.0
2021-10-12 09:50:00,63.94,64.24,63.94,64.19,276861.0,56.9998,57.2672,56.9998,57.2227,276861.0
2021-10-12 10:00:00,64.19,64.26,64.12,64.17,273161.0,57.2227,57.2851,57.1603,57.2048,273161.0
2021-10-12 10:10:00,64.18,64.36,64.17,64.26,244451.0,57.2137,57.3742,57.2048,57.2851,244451.0
2021-10-12 10:20:00,64.26,64.29,64.16,64.29,239302.0,57.2851,57.3118,57.1959,57.3118,239302.0
2021-10-12 10:30:00,64.3,64.4,64.25,64.38,320318.0,57.3207,57.4099,57.2761,57.392,320318.0
2021-10-12 10:40:00,64.38,64.41,64.27,64.29,178661.0,57.392,57.4188,57.294,57.3118,178661.0
2021-10-12 10:50:00,64.28,64.38,64.25,64.31,170799.0,57.3029,57.392,57.2761,57.3296,170799.0
2021-10-12 11:00:00,64.31,64.4,64.31,64.39,165490.0,57.3296,57.4099,57.3296,57.4009,165490.0
2021-10-12 11:10:00,64.39,64.4,64.32,64.33,239217.0,57.4009,57.4099,57.3385,57.3475,239217.0
2021-10-12 11:20:00,64.33,64.4,64.27,64.39,188183.0,57.3475,57.4099,57.294,57.4009,188183.0
2021-10-12 11:30:00,64.38,64.51,64.38,64.39,223563.0,57.392,57.5079,57.392,57.4009,223563.0
2021-10-12 11:40:00,64.39,64.4,64.29,64.33,162549.0,57.4009,57.4099,57.3118,57.3475,162549.0
2021-10-12 11:50:00,64.33,64.35,64.26,64.33,130858.0,57.3475,57.3653,57.2851,57.3475,130858.0
2021-10-12 12:00:00,64.34,64.42,64.3,64.4,220720.0,57.3564,57.4277,57.3207,57.4099,220720.0
2021-10-12 12:10:00,64.41,64.46,64.33,64.37,186907.0,57.4188,57.4633,57.3475,57.3831,186907.0
2021-10-12 12:20:00,64.37,64.41,64.35,64.36,83913.0,57.3831,57.4188,57.3653,57.3742,83913.0
2021-10-12 12:30:00,64.36,64.36,64.22,64.29,203346.0,57.3742,57.3742,57.2494,57.3118,203346.0
2021-10-12 12:40:00,64.29,64.33,64.26,64.32,107438.0,57.3118,57.3475,57.2851,57.3385,107438.0
2021-10-12 12:50:00,64.32,64.37,64.28,64.31,80896.0,57.3385,57.3831,57.3029,57.3296,80896.0
2021-10-12 13:00:00,64.31,64.36,64.29,64.3,95431.0,57.3296,57.3742,57.3118,57.3207,95431.0
2021-10-12 13:10:00,64.3,64.39,64.3,64.37,77059.0,57.3207,57.4009,57.3207,57.3831,77059.0
2021-10-12 13:20:00,64.38,64.43,64.33,64.42,75235.0,57.392,57.4366,57.3475,57.4277,75235.0
2021-10-12 13:30:00,64.43,64.43,64.37,64.41,111879.0,57.4366,57.4366,57.3831,57.4188,111879.0
2021-10-12 13:40:00,64.41,64.47,64.38,64.46,84456.0,57.4188,57.4723,57.392,57.4633,84456.0
2021-10-12 13:50:00,64.47,64.47,64.34,64.37,286551.0,57.4723,57.4723,57.3564,57.3831,286551.0
2021-10-12 14:00:00,64.36,64.42,64.35,64.42,200278.0,57.3742,57.4277,57.3653,57.4277,200278.0
2021-10-12 14:10:00,64.42,64.48,64.39,64.43,272455.0,57.4277,57.4812,57.4009,57.4366,272455.0
2021-10-12 14:20:00,64.42,64.43,64.36,64.39,121302.0,57.4277,57.4366,57.3742,57.4009,121302.0
2021-10-12 14:30:00,64.4,64.46,64.39,64.4,124830.0,57.4099,57.4633,57.4009,57.4099,124830.0
2021-10-12 14:40:00,64.4,64.42,64.34,64.36,125945.0,57.4099,57.4277,57.3564,57.3742,125945.0
2021-10-12 14:50:00,64.36,64.43,64.32,64.32,221829.0,57.3742,57.4366,57.3385,57.3385,221829.0
2021-10-12 15:00:00,64.33,64.39,64.3,64.39,156253.0,57.3475,57.4009,57.3207,57.4009,156253.0
2021-10-12 15:10:00,64.39,64.42,64.32,64.39,227649.0,57.4009,57.4277,57.3385,57.4009,227649.0
2021-10-12 15:20:00,64.39,64.39,64.3,64.33,326978.0,57.4009,57.4009,57.3207,57.3475,326978.0
2021-10-12 15:30:00,64.33,64.36,64.18,64.18,356282.0,57.3475,57.3742,57.2137,57.2137,356282.0
2021-10-12 15:40:00,64.19,64.21,64.09,64.17,603058.0,57.2227,57.2405,57.1335,57.2048,603058.0
2021-10-12 15:50:00,64.16,64.38,64.11,64.32,1250888.0,57.1959,57.392,57.1513,57.3385,1250888.0
2021-10-13 09:30:00,64.34,64.58,64.29,64.33,407312.0,57.3564,57.5703,57.3118,57.3475,407312.0
2021-10-13 09:40:00,64.34,64.44,64.18,64.39,570341.0,57.3564,57.4455,57.2137,57.4009,570341.0
2021-10-13 09:50:00,64.39,64.42,64.23,64.3,252333.0,57.4009,57.4277,57.2583,57.3207,252333.0
2021-10-13 10:00:00,64.3,64.31,64.07,64.17,230003.0,57.3207,57.3296,57.1157,57.2048,230003.0
2021-10-13 10:10:00,64.17,64.23,64.08,64.12,256263.0,57.2048,57.2583,57.1246,57.1603,256263.0
2021-10-13 10:20:00,64.11,64.14,64.0,64.06,354983.0,57.1513,57.1781,57.0533,57.1068,354983.0
2021-10-13 10:30:00,64.07,64.26,64.06,64.19,382986.0,57.1157,57.2851,57.1068,57.2227,382986.0
2021-10-13 10:40:00,64.18,64.26,64.13,64.16,147308.0,57.2137,57.2851,57.1692,57.1959,147308.0
2021-10-13 10:50:00,64.17,64.24,64.16,64.23,164204.0,57.2048,57.2672,57.1959,57.2583,164204.0
2021-10-13 11:00:00,64.23,64.26,64.17,64.22,179219.0,57.2583,57.2851,57.2048,57.2494,179219.0
2021-10-13 11:10:00,64.22,64.33,64.19,64.3,305422.0,57.2494,57.3475,57.2227,57.3207,305422.0
2021-10-13 11:20:00,64.3,64.32,64.24,64.29,201372.0,57.3207,57.3385,57.2672,57.3118,201372.0
2021-10-13 11:30:00,64.28,64.42,64.26,64.42,295418.0,57.3029,57.4277,57.2851,57.4277,295418.0
2021-10-13 11:40:00,64.42,64.6,64.41,64.56,338628.0,57.4277,57.5882,57.4188,57.5525,338628.0
2021-10-13 11:50:00,64.55,64.6,64.52,64.56,208574.0,57.5436,57.5882,57.5168,57.5525,208574.0
2021-10-13 12:00:00,64.56,64.64,64.56,64.62,157166.0,57.5525,57.6238,57.5525,57.606,157166.0
2021-10-13 12:10:00,64.62,64.68,64.6,64.68,145309.0,57.606,57.6595,57.5882,57.6595,145309.0
2021-10-13 12:20:00,64.68,64.74,64.68,64.7,129038.0,57.6595,57.713,57.6595,57.6773,129038.0
2021-10-13 12:30:00,64.69,64.71,64.6,64.68,150686.0,57.6684,57.6862,57.5882,57.6595,150686.0
2021-10-13 12:40:00,64.68,64.73,64.68,64.7,257242.0,57.6595,57.704,57.6595,57.6773,257242.0
2021-10-13 12:50:00,64.7,64.71,64.65,64.7,233344.0,57.6773,57.6862,57.6327,57.6773,233344.0
2021-10-13 13:00:00,64.7,64.73,64.63,64.71,326645.0,57.6773,57.704,57.6149,57.6862,326645.0
2021-10-13 13:10:00,64.72,64.82,64.7,64.82,141998.0,57.6951,57.7843,57.6773,57.7843,141998.0
2021-10-13 13:20:00,64.81,64.91,64.81,64.89,204805.0,57.7754,57.8645,57.7754,57.8467,204805.0
2021-10-13 13:30:00,64.89,65.01,64.88,64.98,734120.0,57.8467,57.9536,57.8378,57.9269,734120.0
2021-10-13 13:40:00,64.98,65.0,64.96,64.97,311226.0,57.9269,57.9447,57.9091,57.918,311226.0
2021-10-13 13:50:00,64.98,65.0,64.92,64.95,307158.0,57.9269,57.9447,57.8734,57.9002,307158.0
2021-10-13 14:00:00,64.95,65.08,64.86,64.89,472968.0,57.9002,58.0161,57.8199,57.8467,472968.0
2021-10-13 14:10:00,64.89,65.0,64.88,64.92,266650.0,57.8467,57.9447,57.8378,57.8734,266650.0
2021-10-13 14:20:00,64.92,64.98,64.88,64.91,249454.0,57.8734,57.9269,57.8378,57.8645,249454.0
2021-10-13 14:30:00,64.9,64.92,64.81,64.81,130515.0,57.8556,57.8734,57.7754,57.7754,130515.0
2021-10-13 14:40:00,64.81,64.86,64.75,64.84,141177.0,57.7754,57.8199,57.7219,57.8021,141177.0
2021-10-13 14:50:00,64.84,64.88,64.81,64.83,224906.0,57.8021,57.8378,57.7754,57.7932,224906.0
2021-10-13 15:00:00,64.83,64.87,64.72,64.87,256325.0,57.7932,57.8288,57.6951,57.8288,256325.0
2021-10-13 15:10:00,64.87,64.9,64.79,64.84,243628.0,57.8288,57.8556,57.7575,57.8021,243628.0
2021-10-13 15:20:00,64.84,64.92,64.82,64.91,188292.0,57.8021,57.8734,57.7843,57.8645,188292.0
2021-10-13 15:30:00,64.91,64.97,64.85,64.9,457777.0,57.8645,57.918,57.811,57.8556,457777.0
2021-10-13 15:40:00,64.9,64.99,64.89,64.95,510972.0,57.8556,57.9358,57.8467,57.9002,510972.0
2021-10-13 15:50:00,64.94,65.12,64.94,65.06,1595476.0,57.8912,58.0517,57.8912,57.9982,1595476.0
2021-10-14 09:30:00,65.29,65.34,65.13,65.34,327536.0,58.2033,58.2478,58.0606,58.2478,327536.0
2021-10-14 09:40:00,65.35,65.48,65.33,65.38,382606.0,58.2567,58.3726,58.2389,58.2835,382606.0
2021-10-14 09:50:00,65.38,65.51,65.36,65.51,203479.0,58.2835,58.3994,58.2657,58.3994,203479.0
2021-10-14 10:00:00,65.51,65.67,65.46,65.48,221094.0,58.3994,58.542,58.3548,58.3726,221094.0
2021-10-14 10:10:00,65.48,65.65,65.44,65.6,138379.0,58.3726,58.5242,58.337,58.4796,138379.0
2021-10-14 10:20:00,65.61,65.66,65.56,65.58,185084.0,58.4885,58.5331,58.4439,58.4618,185084.0
2021-10-14 10:30:00,65.58,65.64,65.5,65.52,345015.0,58.4618,58.5153,58.3905,58.4083,345015.0
2021-10-14 10:40:00,65.52,65.6,65.47,65.58,346077.0,58.4083,58.4796,58.3637,58.4618,346077.0
2021-10-14 10:50:00,65.58,65.66,65.54,65.65,275060.0,58.4618,58.5331,58.4261,58.5242,275060.0
2021-10-14 11:00:00,65.64,65.73,65.58,65.66,238947.0,58.5153,58.5955,58.4618,58.5331,238947.0
2021-10-14 11:10:00,65.66,65.67,65.52,65.54,171704.0,58.5331,58.542,58.4083,58.4261,171704.0
2021-10-14 11:20:00,65.54,65.64,65.54,65.59,156728.0,58.4261,58.5153,58.4261,58.4707,156728.0
2021-10-14 11:30:00,65.6,65.67,65.57,65.57,219427.0,58.4796,58.542,58.4529,58.4529,219427.0
2021-10-14 11:40:00,65.56,65.56,65.5,65.54,386916.0,58.4439,58.4439,58.3905,58.4261,386916.0
2021-10-14 11:50:00,65.55,65.63,65.52,65.62,163364.0,58.435,58.5064,58.4083,58.4974,163364.0
2021-10-14 12:00:00,65.62,65.71,65.61,65.7,102527.0,58.4974,58.5777,58.4885,58.5688,102527.0
2021-10-14 12:10:00,65.7,65.76,65.68,65.71,169016.0,58.5688,58.6222,58.5509,58.5777,169016.0
2021-10-14 12:20:00,65.72,65.75,65.71,65.72,99938.0,58.5866,58.6133,58.5777,58.5866,99938.0
2021-10-14 12:30:00,65.72,65.78,65.7,65.78,116265.0,58.5866,58.6401,58.5688,58.6401,116265.0
2021-10-14 12:40:00,65.77,65.78,65.7,65.77,100556.0,58.6312,58.6401,58.5688,58.6312,100556.0
2021-10-14 12:50:00,65.77,65.86,65.76,65.85,140090.0,58.6312,58.7114,58.6222,58.7025,140090.0
2021-10-14 13:00:00,65.85,65.87,65.78,65.85,303405.0,58.7025,58.7203,58.6401,58.7025,303405.0
2021-10-14 13:10:00,65.85,65.89,65.8,65.89,136283.0,58.7025,58.7381,58.6579,58.7381,136283.0
2021-10-14 13:20:00,65.9,65.9,65.84,65.86,227999.0,58.747,58.747,58.6936,58.7114,227999.0
2021-10-14 13:30:00,65.86,65.91,65.83,65.91,115807.0,58.7114,58.756,58.6846,58.756,115807.0
2021-10-14 13:40:00,65.91,65.97,65.91,65.96,108115.0,58.756,58.8094,58.756,58.8005,108115.0
2021-10-14 13:50:00,65.96,65.97,65.92,65.94,131886.0,58.8005,58.8094,58.7649,58.7827,131886.0
2021-10-14 14:00:00,65.94,65.96,65.91,65.93,79266.0,58.7827,58.8005,58.756,58.7738,79266.0
2021-10-14 14:10:00,65.94,66.0,65.92,65.93,337733.0,58.7827,58.8362,58.7649,58.7738,337733.0
2021-10-14 14:20:00,65.93,65.95,65.89,65.9,90027.0,58.7738,58.7916,58.7381,58.747,90027.0
2021-10-14 14:30:00,65.9,65.99,65.88,65.98,195010.0,58.747,58.8273,58.7292,58.8184,195010.0
2021-10-14 14:40:00,65.98,65.99,65.91,65.92,135648.0,58.8184,58.8273,58.756,58.7649,135648.0
2021-10-14 14:50:00,65.92,65.93,65.79,65.8,114043.0,58.7649,58.7738,58.649,58.6579,114043.0
2021-10-14 15:00:00,65.79,65.8,65.74,65.76,251661.0,58.649,58.6579,58.6044,58.6222,251661.0
2021-10-14 15:10:00,65.76,65.88,65.75,65.84,229427.0,58.6222,58.7292,58.6133,58.6936,229427.0
2021-10-14 15:20:00,65.84,65.87,65.78,65.83,216673.0,58.6936,58.7203,58.6401,58.6846,216673.0
2021-10-14 15:30:00,65.83,65.84,65.74,65.78,422168.0,58.6846,58.6936,58.6044,58.6401,422168.0
2021-10-14 15:40:00,65.79,65.8,65.69,65.73,483920.0,58.649,58.6579,58.5598,58.5955,483920.0
2021-10-14 15:50:00,65.73,65.88,65.73,65.85,1413533.0,58.5955,58.7292,58.5955,58.7025,1413533.0
2021-10-15 09:30:00,65.97,66.08,65.73,65.75,777051.0,58.8094,58.9075,58.5955,58.6133,777051.0
2021-10-15 09:40:00,65.76,65.91,65.7,65.87,643145.0,58.6222,58.756,58.5688,58.7203,643145.0
2021-10-15 09:50:00,65.88,66.11,65.86,66.1,440678.0,58.7292,58.9343,58.7114,58.9253,440678.0
2021-10-15 10:00:00,66.1,66.2,66.1,66.17,313843.0,58.9253,59.0145,58.9253,58.9877,313843.0
2021-10-15 10:10:00,66.17,66.2,66.07,66.07,325971.0,58.9877,59.0145,58.8986,58.8986,325971.0
2021-10-15 10:20:00,66.08,66.12,66.01,66.01,198994.0,58.9075,58.9432,58.8451,58.8451,198994.0
2021-10-15 10:30:00,66.01,66.04,65.93,65.99,208783.0,58.8451,58.8718,58.7738,58.8273,208783.0
2021-10-15 10:40:00,66.0,66.03,65.94,66.02,265958.0,58.8362,58.8629,58.7827,58.854,265958.0
2021-10-15 10:50:00,66.02,66.02,65.9,65.95,330775.0,58.854,58.854,58.747,58.7916,330775.0
2021-10-15 11:00:00,65.95,66.01,65.79,65.81,348055.0,58.7916,58.8451,58.649,58.6668,348055.0
2021-10-15 11:10:00,65.81,65.85,65.74,65.77,217608.0,58.6668,58.7025,58.6044,58.6312,217608.0
2021-10-15 11:20:00,65.78,65.78,65.7,65.73,294771.0,58.6401,58.6401,58.5688,58.5955,294771.0
2021-10-15 11:30:00,65.73,65.75,65.65,65.69,270813.0,58.5955,58.6133,58.5242,58.5598,270813.0
2021-10-15 11:40:00,65.69,65.76,65.66,65.73,280664.0,58.5598,58.6222,58.5331,58.5955,280664.0
2021-10-15 11:50:00,65.72,65.74,65.65,65.66,147068.0,58.5866,58.6044,58.5242,58.5331,147068.0
2021-10-15 12:00:00,65.66,65.69,65.6,65.66,177912.0,58.5331,58.5598,58.4796,58.5331,177912.0
2021-10-15 12:10:00,65.65,65.78,65.65,65.72,161713.0,58.5242,58.6401,58.5242,58.5866,161713.0
2021-10-15 12:20:00,65.71,65.78,65.7,65.74,308734.0,58.5777,58.6401,58.5688,58.6044,308734.0
2021-10-15 12:30:00,65.74,65.81,65.72,65.73,160410.0,58.6044,58.6668,58.5866,58.5955,160410.0
2021-10-15 12:40:00,65.73,65.82,65.72,65.77,144105.0,58.5955,58.6757,58.5866,58.6312,144105.0
2021-10-15 12:50:00,65.77,65.79,65.68,65.69,130324.0,58.6312,58.649,58.5509,58.5598,130324.0
2021-10-15 13:00:00,65.7,65.78,65.69,65.77,139308.0,58.5688,58.6401,58.5598,58.6312,139308.0
2021-10-15 13:10:00,65.78,65.8,65.67,65.67,144558.0,58.6401,58.6579,58.542,58.542,144558.0
2021-10-15 13:20:00,65.67,65.73,65.65,65.67,134226.0,58.542,58.5955,58.5242,58.542,134226.0
2021-10-15 13:30:00,65.67,65.72,65.65,65.7,362642.0,58.542,58.5866,58.5242,58.5688,362642.0
2021-10-15 13:40:00,65.7,65.74,65.68,65.71,144524.0,58.5688,58.6044,58.5509,58.5777,144524.0
2021-10-15 13:50:00,65.71,65.77,65.66,65.67,147463.0,58.5777,58.6312,58.5331,58.542,147463.0
2021-10-15 14:00:00,65.67,65.76,65.65,65.74,145208.0,58.542,58.6222,58.5242,58.6044,145208.0
2021-10-15 14:10:00,65.75,65.77,65.69,65.72,96993.0,58.6133,58.6312,58.5598,58.5866,96993.0
2021-10-15 14:20:00,65.72,65.77,65.7,65.7,99730.0,58.5866,58.6312,58.5688,58.5688,99730.0
2021-10-15 14:30:00,65.7,65.74,65.68,65.73,137809.0,58.5688,58.6044,58.5509,58.5955,137809.0
2021-10-15 14:40:00,65.73,65.73,65.65,65.67,265865.0,58.5955,58.5955,58.5242,58.542,265865.0
2021-10-15 14:50:00,65.68,65.69,65.63,65.68,368259.0,58.5509,58.5598,58.5064,58.5509,368259.0
2021-10-15 15:00:00,65.68,65.71,65.6,65.61,227462.0,58.5509,58.5777,58.4796,58.4885,227462.0
2021-10-15 15:10:00,65.61,65.72,65.6,65.62,303175.0,58.4885,58.5866,58.4796,58.4974,303175.0
2021-10-15 15:20:00,65.62,65.65,65.57,65.64,269869.0,58.4974,58.5242,58.4529,58.5153,269869.0
2021-10-15 15:30:00,65.63,65.67,65.58,65.65,512060.0,58.5064,58.542,58.4618,58.5242,512060.0
2021-10-15 15:40:00,65.65,65.72,65.59,65.7,682222.0,58.5242,58.5866,58.4707,58.5688,682222.0
2021-10-15 15:50:00,65.69,65.75,65.65,65.68,1886565.0,58.5598,58.6133,58.5242,58.5509,1886565.0
2021-10-18 09:30:00,65.23,65.28,64.96,65.0,661435.0,58.1498,58.1943,57.9091,57.9447,661435.0
2021-10-18 09:40:00,65.0,65.08,64.7,64.74,669260.0,57.9447,58.0161,57.6773,57.713,669260.0
2021-10-18 09:50:00,64.75,65.02,64.75,64.85,694524.0,57.7219,57.9626,57.7219,57.811,694524.0
2021-10-18 10:00:00,64.85,65.07,64.84,65.02,200530.0,57.811,58.0071,57.8021,57.9626,200530.0
2021-10-18 10:10:00,65.02,65.05,64.94,65.02,163780.0,57.9626,57.9893,57.8912,57.9626,163780.0
2021-10-18 10:20:00,65.01,65.11,64.95,65.09,159883.0,57.9536,58.0428,57.9002,58.025,159883.0
2021-10-18 10:30:00,65.09,65.18,65.05,65.08,345649.0,58.025,58.1052,57.9893,58.0161,345649.0
2021-10-18 10:40:00,65.09,65.28,65.09,65.27,166101.0,58.025,58.1943,58.025,58.1854,166101.0
2021-10-18 10:50:00,65.27,65.32,65.18,65.28,133422.0,58.1854,58.23,58.1052,58.1943,133422.0
2021-10-18 11:00:00,65.29,65.31,65.23,65.27,136762.0,58.2033,58.2211,58.1498,58.1854,136762.0
2021-10-18 11:10:00,65.27,65.38,65.23,65.37,358896.0,58.1854,58.2835,58.1498,58.2746,358896.0
2021-10-18 11:20:00,65.37,65.41,65.31,65.31,236425.0,58.2746,58.3102,58.2211,58.2211,236425.0
2021-10-18 11:30:00,65.32,65.4,65.31,65.36,147578.0,58.23,58.3013,58.2211,58.2657,147578.0
2021-10-18 11:40:00,65.36,65.37,65.28,65.3,97206.0,58.2657,58.2746,58.1943,58.2122,97206.0
2021-10-18 11:50:00,65.31,65.34,65.29,65.32,77572.0,58.2211,58.2478,58.2033,58.23,77572.0
2021-10-18 12:00:00,65.32,65.34,65.29,65.34,81465.0,58.23,58.2478,58.2033,58.2478,81465.0
2021-10-18 12:10:00,65.33,65.41,65.33,65.35,98356.0,58.2389,58.3102,58.2389,58.2567,98356.0
2021-10-18 12:20:00,65.35,65.36,65.3,65.33,94642.0,58.2567,58.2657,58.2122,58.2389,94642.0
2021-10-18 12:30:00,65.33,65.35,65.28,65.28,97832.0,58.2389,58.2567,58.1943,58.1943,97832.0
2021-10-18 12:40:00,65.29,65.31,65.19,65.2,142578.0,58.2033,58.2211,58.1141,58.123,142578.0
2021-10-18 12:50:00,65.2,65.25,65.19,65.24,116368.0,58.123,58.1676,58.1141,58.1587,116368.0
2021-10-18 13:00:00,65.23,65.31,65.23,65.29,74450.0,58.1498,58.2211,58.1498,58.2033,74450.0
2021-10-18 13:10:00,65.29,65.3,65.26,65.3,80866.0,58.2033,58.2122,58.1765,58.2122,80866.0
2021-10-18 13:20:00,65.3,65.34,65.26,65.27,167520.0,58.2122,58.2478,58.1765,58.1854,167520.0
2021-10-18 13:30:00,65.27,65.31,65.22,65.23,83031.0,58.1854,58.2211,58.1409,58.1498,83031.0
2021-10-18 13:40:00,65.23,65.24,65.09,65.1,151834.0,58.1498,58.1587,58.025,58.0339,151834.0
2021-10-18 13:50:00,65.11,65.15,65.07,65.09,101769.0,58.0428,58.0785,58.0071,58.025,101769.0
2021-10-18 14:00:00,65.09,65.12,65.06,65.1,85120.0,58.025,58.0517,57.9982,58.0339,85120.0
2021-10-18 14:10:00,65.09,65.09,65.01,65.02,108746.0,58.025,58.025,57.9536,57.9626,108746.0
2021-10-18 14:20:00,65.02,65.05,64.98,65.03,155737.0,57.9626,57.9893,57.9269,57.9715,155737.0
2021-10-18 14:30:00,65.02,65.11,65.0,65.11,70616.0,57.9626,58.0428,57.9447,58.0428,70616.0
2021-10-18 14:40:00,65.12,65.17,65.11,65.17,106375.0,58.0517,58.0963,58.0428,58.0963,106375.0
2021-10-18 14:50:00,65.17,65.25,65.17,65.23,125936.0,58.0963,58.1676,58.0963,58.1498,125936.0
2021-10-18 15:00:00,65.23,65.27,65.18,65.18,103811.0,58.1498,58.1854,58.1052,58.1052,103811.0
2021-10-18 15:10:00,65.19,65.28,65.19,65.22,241827.0,58.1141,58.1943,58.1141,58.1409,241827.0
2021-10-18 15:20:00,65.23,65.23,65.17,65.18,358093.0,58.1498,58.1498,58.0963,58.1052,358093.0
2021-10-18 15:30:00,65.18,65.18,65.04,65.08,520189.0,58.1052,58.1052,57.9804,58.0161,520189.0
2021-10-18 15:40:00,65.08,65.12,65.03,65.09,721635.0,58.0161,58.0517,57.9715,58.025,721635.0
2021-10-18 15:50:00,65.09,65.17,65.03,65.05,1340661.0,58.025,58.0963,57.9715,57.9893,1340661.0
2021-10-19 09:30:00,65.56,65.69,65.45,65.57,626693.0,58.4439,58.5598,58.3459,58.4529,626693.0
2021-10-19 09:40:00,65.58,65.63,65.44,65.44,441210.0,58.4618,58.5064,58.337,58.337,441210.0
2021-10-19 09:50:00,65.45,65.54,65.37,65.51,295797.0,58.3459,58.4261,58.2746,58.3994,295797.0
2021-10-19 10:00:00,65.52,65.67,65.51,65.66,225778.0,58.4083,58.542,58.3994,58.5331,225778.0
2021-10-19 10:10:00,65.66,65.77,65.64,65.68,208613.0,58.5331,58.6312,58.5153,58.5509,208613.0
2021-10-19 10:20:00,65.69,65.74,65.63,65.68,196611.0,58.5598,58.6044,58.5064,58.5509,196611.0
2021-10-19 10:30:00,65.68,65.71,65.64,65.71,234502.0,58.5509,58.5777,58.5153,58.5777,234502.0
2021-10-19 10:40:00,65.71,65.79,65.63,65.66,236259.0,58.5777,58.649,58.5064,58.5331,236259.0
2021-10-19 10:50:00,65.65,65.66,65.51,65.56,411780.0,58.5242,58.5331,58.3994,58.4439,411780.0
2021-10-19 11:00:00,65.55,65.7,65.55,65.67,153035.0,58.435,58.5688,58.435,58.542,153035.0
2021-10-19 11:10:00,65.67,65.74,65.62,65.72,213326.0,58.542,58.6044,58.4974,58.5866,213326.0
2021-10-19 11:20:00,65.72,65.74,65.68,65.69,250831.0,58.5866,58.6044,58.5509,58.5598,250831.0
2021-10-19 11:30:00,65.68,65.7,65.58,65.59,217768.0,58.5509,58.5688,58.4618,58.4707,217768.0
2021-10-19 11:40:00,65.59,65.63,65.56,65.58,171424.0,58.4707,58.5064,58.4439,58.4618,171424.0
2021-10-19 11:50:00,65.58,65.66,65.54,65.66,249701.0,58.4618,58.5331,58.4261,58.5331,249701.0
2021-10-19 12:00:00,65.66,65.74,65.65,65.71,196581.0,58.5331,58.6044,58.5242,58.5777,196581.0
2021-10-19 12:10:00,65.71,65.78,65.71,65.75,217689.0,58.5777,58.6401,58.5777,58.6133,217689.0
2021-10-19 12:20:00,65.75,65.83,65.74,65.8,202453.0,58.6133,58.6846,58.6044,58.6579,202453.0
2021-10-19 12:30:00,65.8,65.85,65.8,65.84,175852.0,58.6579,58.7025,58.6579,58.6936,175852.0
2021-10-19 12:40:00,65.84,65.86,65.82,65.83,119537.0,58.6936,58.7114,58.6757,58.6846,119537.0
2021-10-19 12:50:00,65.83,65.88,65.8,65.81,138385.0,58.6846,58.7292,58.6579,58.6668,138385.0
2021-10-19 13:00:00,65.81,65.83,65.74,65.8,236665.0,58.6668,58.6846,58.6044,58.6579,236665.0
2021-10-19 13:10:00,65.8,65.83,65.76,65.77,108714.0,58.6579,58.6846,58.6222,58.6312,108714.0
2021-10-19 13:20:00,65.77,65.77,65.69,65.7,78961.0,58.6312,58.6312,58.5598,58.5688,78961.0
2021-10-19 13:30:00,65.7,65.73,65.67,65.7,91550.0,58.5688,58.5955,58.542,58.5688,91550.0
2021-10-19 13:40:00,65.7,65.7,65.65,65.68,186266.0,58.5688,58.5688,58.5242,58.5509,186266.0
2021-10-19 13:50:00,65.69,65.71,65.66,65.68,84675.0,58.5598,58.5777,58.5331,58.5509,84675.0
2021-10-19 14:00:00,65.69,65.79,65.68,65.78,87451.0,58.5598,58.649,58.5509,58.6401,87451.0
2021-10-19 14:10:00,65.77,65.83,65.77,65.82,141326.0,58.6312,58.6846,58.6312,58.6757,141326.0
2021-10-19 14:20:00,65.83,65.91,65.83,65.91,141848.0,58.6846,58.756,58.6846,58.756,141848.0
2021-10-19 14:30:00,65.91,65.92,65.85,65.88,196956.0,58.756,58.7649,58.7025,58.7292,196956.0
2021-10-19 14:40:00,65.88,65.9,65.85,65.9,242638.0,58.7292,58.747,58.7025,58.747,242638.0
2021-10-19 14:50:00,65.9,65.96,65.9,65.91,141824.0,58.747,58.8005,58.747,58.756,141824.0
2021-10-19 15:00:00,65.9,65.91,65.85,65.87,221099.0,58.747,58.756,58.7025,58.7203,221099.0
2021-10-19 15:10:00,65.87,65.93,65.8,65.91,424563.0,58.7203,58.7738,58.6579,58.756,424563.0
2021-10-19 15:20:00,65.91,65.93,65.87,65.9,217728.0,58.756,58.7738,58.7203,58.747,217728.0
2021-10-19 15:30:00,65.9,65.95,65.84,65.86,381692.0,58.747,58.7916,58.6936,58.7114,381692.0
2021-10-19 15:40:00,65.86,65.91,65.78,65.82,590474.0,58.7114,58.756,58.6401,58.6757,590474.0
2021-10-19 15:50:00,65.82,65.88,65.78,65.88,1215167.0,58.6757,58.7292,58.6401,58.7292,1215167.0
2021-10-20 09:30:00,66.14,66.38,66.07,66.37,508060.0,58.961,59.1749,58.8986,59.166,508060.0
2021-10-20 09:40:00,66.38,66.61,66.32,66.59,483359.0,59.1749,59.38,59.1215,59.3622,483359.0
2021-10-20 09:50:00,66.6,66.71,66.58,66.63,377119.0,59.3711,59.4691,59.3532,59.3978,377119.0
2021-10-20 10:00:00,66.63,66.85,66.62,66.78,521529.0,59.3978,59.5939,59.3889,59.5315,521529.0
2021-10-20 10:10:00,66.79,66.89,66.75,66.82,510587.0,59.5404,59.6296,59.5048,59.5672,510587.0
2021-10-20 10:20:00,66.82,67.01,66.79,67.01,357286.0,59.5672,59.7366,59.5404,59.7366,357286.0
2021-10-20 10:30:00,67.0,67.07,66.95,67.01,325178.0,59.7276,59.7901,59.6831,59.7366,325178.0
2021-10-20 10:40:00,67.0,67.01,66.92,66.94,669724.0,59.7276,59.7366,59.6563,59.6742,669724.0
2021-10-20 10:50:00,66.94,67.04,66.93,67.01,471286.0,59.6742,59.7633,59.6652,59.7366,471286.0
2021-10-20 11:00:00,67.01,67.17,67.0,67.09,614901.0,59.7366,59.8792,59.7276,59.8079,614901.0
2021-10-20 11:10:00,67.08,67.11,66.92,67.0,329640.0,59.799,59.8257,59.6563,59.7276,329640.0
2021-10-20 11:20:00,67.0,67.04,66.96,67.0,302966.0,59.7276,59.7633,59.692,59.7276,302966.0
2021-10-20 11:30:00,66.99,67.02,66.85,66.93,415487.0,59.7187,59.7455,59.5939,59.6652,415487.0
2021-10-20 11:40:00,66.94,66.97,66.86,66.89,232929.0,59.6742,59.7009,59.6028,59.6296,232929.0
2021-10-20 11:50:00,66.89,66.91,66.82,66.9,164053.0,59.6296,59.6474,59.5672,59.6385,164053.0
2021-10-20 12:00:00,66.9,66.99,66.89,66.9,205941.0,59.6385,59.7187,59.6296,59.6385,205941.0
2021-10-20 12:10:00,66.89,66.96,66.89,66.94,166713.0,59.6296,59.692,59.6296,59.6742,166713.0
2021-10-20 12:20:00,66.94,67.01,66.93,66.94,186234.0,59.6742,59.7366,59.6652,59.6742,186234.0
2021-10-20 12:30:00,66.94,67.05,66.93,67.04,122280.0,59.6742,59.7722,59.6652,59.7633,122280.0
2021-10-20 12:40:00,67.03,67.09,67.02,67.06,129931.0,59.7544,59.8079,59.7455,59.7811,129931.0
2021-10-20 12:50:00,67.06,67.14,67.06,67.14,76648.0,59.7811,59.8525,59.7811,59.8525,76648.0
2021-10-20 13:00:00,67.13,67.14,67.02,67.06,250907.0,59.8435,59.8525,59.7455,59.7811,250907.0
2021-10-20 13:10:00,67.07,67.07,67.02,67.05,224391.0,59.7901,59.7901,59.7455,59.7722,224391.0
2021-10-20 13:20:00,67.04,67.08,67.02,67.06,200216.0,59.7633,59.799,59.7455,59.7811,200216.0
2021-10-20 13:30:00,67.06,67.07,67.0,67.02,227954.0,59.7811,59.7901,59.7276,59.7455,227954.0
2021-10-20 13:40:00,67.02,67.07,66.99,67.07,242175.0,59.7455,59.7901,59.7187,59.7901,242175.0
2021-10-20 13:50:00,67.06,67.1,66.99,67.01,122887.0,59.7811,59.8168,59.7187,59.7366,122887.0
2021-10-20 14:00:00,67.0,67.02,66.94,67.02,203282.0,59.7276,59.7455,59.6742,59.7455,203282.0
2021-10-20 14:10:00,67.02,67.02,66.91,66.91,273453.0,59.7455,59.7455,59.6474,59.6474,273453.0
2021-10-20 14:20:00,66.91,66.91,66.81,66.84,143437.0,59.6474,59.6474,59.5583,59.585,143437.0
2021-10-20 14:30:00,66.84,66.9,66.83,66.86,159630.0,59.585,59.6385,59.5761,59.6028,159630.0
2021-10-20 14:40:00,66.85,66.86,66.81,66.84,77752.0,59.5939,59.6028,59.5583,59.585,77752.0
2021-10-20 14:50:00,66.84,66.86,66.8,66.82,188629.0,59.585,59.6028,59.5494,59.5672,188629.0
2021-10-20 15:00:00,66.82,66.9,66.82,66.86,152321.0,59.5672,59.6385,59.5672,59.6028,152321.0
2021-10-20 15:10:00,66.86,66.88,66.78,66.84,160152.0,59.6028,59.6207,59.5315,59.585,160152.0
2021-10-20 15:20:00,66.83,66.88,66.79,66.81,202839.0,59.5761,59.6207,59.5404,59.5583,202839.0
2021-10-20 15:30:00,66.8,66.81,66.56,66.56,514144.0,59.5494,59.5583,59.3354,59.3354,514144.0
2021-10-20 15:40:00,66.56,66.8,66.56,66.8,575135.0,59.3354,59.5494,59.3354,59.5494,575135.0
2021-10-20 15:50:00,66.79,66.92,66.74,66.9,1494482.0,59.5404,59.6563,59.4959,59.6385,1494482.0
2021-10-21 09:30:00,66.95,67.16,66.87,66.93,410868.0,59.6831,59.8703,59.6118,59.6652,410868.0
2021-10-21 09:40:00,66.93,67.02,66.85,66.94,448099.0,59.6652,59.7455,59.5939,59.6742,448099.0
2021-10-21 09:50:00,66.94,67.03,66.89,66.95,169305.0,59.6742,59.7544,59.6296,59.6831,169305.0
2021-10-21 10:00:00,66.94,67.07,66.94,67.05,478224.0,59.6742,59.7901,59.6742,59.7722,478224.0
2021-10-21 10:10:00,67.06,67.12,67.04,67.06,189415.0,59.7811,59.8346,59.7633,59.7811,189415.0
2021-10-21 10:20:00,67.06,67.13,67.03,67.07,151921.0,59.7811,59.8435,59.7544,59.7901,151921.0
2021-10-21 10:30:00,67.06,67.18,67.04,67.06,168494.0,59.7811,59.8881,59.7633,59.7811,168494.0
2021-10-21 10:40:00,67.07,67.09,66.91,67.04,189193.0,59.7901,59.8079,59.6474,59.7633,189193.0
2021-10-21 10:50:00,67.03,67.08,67.01,67.06,74452.0,59.7544,59.799,59.7366,59.7811,74452.0
2021-10-21 11:00:00,67.06,67.13,67.04,67.12,70959.0,59.7811,59.8435,59.7633,59.8346,70959.0
2021-10-21 11:10:00,67.12,67.13,67.01,67.08,172466.0,59.8346,59.8435,59.7366,59.799,172466.0
2021-10-21 11:20:00,67.07,67.08,66.99,67.01,335239.0,59.7901,59.799,59.7187,59.7366,335239.0
2021-10-21 11:30:00,67.01,67.09,67.0,67.0,120135.0,59.7366,59.8079,59.7276,59.7276,120135.0
2021-10-21 11:40:00,67.01,67.01,66.91,66.99,144594.0,59.7366,59.7366,59.6474,59.7187,144594.0
2021-10-21 11:50:00,66.99,67.0,66.94,66.99,87651.0,59.7187,59.7276,59.6742,59.7187,87651.0
2021-10-21 12:00:00,66.99,67.02,66.95,66.97,66749.0,59.7187,59.7455,59.6831,59.7009,66749.0
2021-10-21 12:10:00,66.98,67.03,66.98,66.98,51180.0,59.7098,59.7544,59.7098,59.7098,51180.0
2021-10-21 12:20:00,66.98,67.0,66.93,66.96,101836.0,59.7098,59.7276,59.6652,59.692,101836.0
2021-10-21 12:30:00,66.97,67.0,66.93,66.94,133766.0,59.7009,59.7276,59.6652,59.6742,133766.0
2021-10-21 12:40:00,66.94,66.95,66.88,66.9,78281.0,59.6742,59.6831,59.6207,59.6385,78281.0
2021-10-21 12:50:00,66.9,66.9,66.85,66.88,104565.0,59.6385,59.6385,59.5939,59.6207,104565.0
2021-10-21 13:00:00,66.88,66.93,66.87,66.91,84249.0,59.6207,59.6652,59.6118,59.6474,84249.0
2021-10-21 13:10:00,66.91,66.99,66.91,66.97,62563.0,59.6474,59.7187,59.6474,59.7009,62563.0
2021-10-21 13:20:00,66.97,67.02,66.96,67.01,85518.0,59.7009,59.7455,59.692,59.7366,85518.0
2021-10-21 13:30:00,67.02,67.05,67.0,67.02,108767.0,59.7455,59.7722,59.7276,59.7455,108767.0
2021-10-21 13:40:00,67.02,67.03,66.93,66.94,183609.0,59.7455,59.7544,59.6652,59.6742,183609.0
2021-10-21 13:50:00,66.94,66.98,66.92,66.98,68511.0,59.6742,59.7098,59.6563,59.7098,68511.0
2021-10-21 14:00:00,66.98,67.01,66.95,67.0,54577.0,59.7098,59.7366,59.6831,59.7276,54577.0
2021-10-21 14:10:00,67.0,67.03,66.98,67.02,50042.0,59.7276,59.7544,59.7098,59.7455,50042.0
2021-10-21 14:20:00,67.01,67.03,66.99,67.02,86077.0,59.7366,59.7544,59.7187,59.7455,86077.0
2021-10-21 14:30:00,67.01,67.02,66.95,66.96,86726.0,59.7366,59.7455,59.6831,59.692,86726.0
2021-10-21 14:40:00,66.97,67.0,66.92,66.97,97353.0,59.7009,59.7276,59.6563,59.7009,97353.0
2021-10-21 14:50:00,66.97,67.01,66.96,66.97,59941.0,59.7009,59.7366,59.692,59.7009,59941.0
2021-10-21 15:00:00,66.98,67.02,66.97,66.98,102254.0,59.7098,59.7455,59.7009,59.7098,102254.0
2021-10-21 15:10:00,66.98,67.03,66.96,66.97,75937.0,59.7098,59.7544,59.692,59.7009,75937.0
2021-10-21 15:20:00,66.97,67.0,66.94,66.96,186429.0,59.7009,59.7276,59.6742,59.692,186429.0
2021-10-21 15:30:00,66.97,66.97,66.86,66.91,261945.0,59.7009,59.7009,59.6028,59.6474,261945.0
2021-10-21 15:40:00,66.91,66.92,66.85,66.87,417728.0,59.6474,59.6563,59.5939,59.6118,417728.0
2021-10-21 15:50:00,66.86,66.93,66.82,66.91,1312124.0,59.6028,59.6652,59.5672,59.6474,1312124.0
2021-10-22 09:30:00,67.09,67.12,66.94,67.04,452898.0,59.8079,59.8346,59.6742,59.7633,452898.0
2021-10-22 09:40:00,67.04,67.24,66.96,67.17,396009.0,59.7633,59.9416,59.692,59.8792,396009.0
2021-10-22 09:50:00,67.17,67.21,66.98,66.98,246189.0,59.8792,59.9149,59.7098,59.7098,246189.0
2021-10-22 10:00:00,66.98,67.09,66.96,67.04,329407.0,59.7098,59.8079,59.692,59.7633,329407.0
2021-10-22 10:10:00,67.04,67.05,66.94,67.01,189557.0,59.7633,59.7722,59.6742,59.7366,189557.0
2021-10-22 10:20:00,67.01,67.13,66.99,67.12,178496.0,59.7366,59.8435,59.7187,59.8346,178496.0
2021-10-22 10:30:00,67.12,67.16,67.1,67.16,94401.0,59.8346,59.8703,59.8168,59.8703,94401.0
2021-10-22 10:40:00,67.16,67.29,67.16,67.28,265879.0,59.8703,59.9862,59.8703,59.9773,265879.0
2021-10-22 10:50:00,67.28,67.3,67.22,67.23,124660.0,59.9773,59.9951,59.9238,59.9327,124660.0
2021-10-22 11:00:00,67.22,67.25,67.17,67.24,80301.0,59.9238,59.9505,59.8792,59.9416,80301.0
2021-10-22 11:10:00,67.24,67.24,67.15,67.21,266867.0,59.9416,59.9416,59.8614,59.9149,266867.0
2021-10-22 11:20:00,67.21,67.28,67.18,67.27,261829.0,59.9149,59.9773,59.8881,59.9683,261829.0
2021-10-22 11:30:00,67.26,67.26,67.14,67.2,118009.0,59.9594,59.9594,59.8525,59.9059,118009.0
2021-10-22 11:40:00,67.21,67.28,67.17,67.22,190923.0,59.9149,59.9773,59.8792,59.9238,190923.0
2021-10-22 11:50:00,67.22,67.29,67.21,67.23,180166.0,59.9238,59.9862,59.9149,59.9327,180166.0
2021-10-22 12:00:00,67.22,67.25,67.16,67.2,322186.0,59.9238,59.9505,59.8703,59.9059,322186.0
2021-10-22 12:10:00,67.2,67.26,67.17,67.25,130837.0,59.9059,59.9594,59.8792,59.9505,130837.0
2021-10-22 12:20:00,67.25,67.28,67.22,67.27,56200.0,59.9505,59.9773,59.9238,59.9683,56200.0
2021-10-22 12:30:00,67.28,67.34,67.25,67.3,108443.0,59.9773,60.0307,59.9505,59.9951,108443.0
2021-10-22 12:40:00,67.31,67.33,67.22,67.25,259886.0,60.004,60.0218,59.9238,59.9505,259886.0
2021-10-22 12:50:00,67.26,67.3,67.23,67.27,155737.0,59.9594,59.9951,59.9327,59.9683,155737.0
2021-10-22 13:00:00,67.27,67.3,67.24,67.29,118756.0,59.9683,59.9951,59.9416,59.9862,118756.0
2021-10-22 13:10:00,67.29,67.31,67.24,67.27,82015.0,59.9862,60.004,59.9416,59.9683,82015.0
2021-10-22 13:20:00,67.26,67.31,67.25,67.28,64662.0,59.9594,60.004,59.9505,59.9773,64662.0
2021-10-22 13:30:00,67.29,67.3,67.26,67.27,152382.0,59.9862,59.9951,59.9594,59.9683,152382.0
2021-10-22 13:40:00,67.28,67.29,67.24,67.26,143558.0,59.9773,59.9862,59.9416,59.9594,143558.0
2021-10-22 13:50:00,67.27,67.27,67.15,67.15,285709.0,59.9683,59.9683,59.8614,59.8614,285709.0
2021-10-22 14:00:00,67.16,67.17,67.09,67.15,316940.0,59.8703,59.8792,59.8079,59.8614,316940.0
2021-10-22 14:10:00,67.16,67.24,67.16,67.21,350396.0,59.8703,59.9416,59.8703,59.9149,350396.0
2021-10-22 14:20:00,67.22,67.31,67.19,67.23,316857.0,59.9238,60.004,59.897,59.9327,316857.0
2021-10-22 14:30:00,67.24,67.34,67.24,67.29,352820.0,59.9416,60.0307,59.9416,59.9862,352820.0
2021-10-22 14:40:00,67.3,67.33,67.27,67.33,142538.0,59.9951,60.0218,59.9683,60.0218,142538.0
2021-10-22 14:50:00,67.33,67.35,67.29,67.31,93822.0,60.0218,60.0397,59.9862,60.004,93822.0
2021-10-22 15:00:00,67.31,67.34,67.25,67.3,140212.0,60.004,60.0307,59.9505,59.9951,140212.0
2021-10-22 15:10:00,67.29,67.3,67.15,67.16,174849.0,59.9862,59.9951,59.8614,59.8703,174849.0
2021-10-22 15:20:00,67.16,67.27,67.15,67.26,186451.0,59.8703,59.9683,59.8614,59.9594,186451.0
2021-10-22 15:30:00,67.27,67.35,67.25,67.33,383113.0,59.9683,60.0397,59.9505,60.0218,383113.0
2021-10-22 15:40:00,67.32,67.37,67.28,67.31,481610.0,60.0129,60.0575,59.9773,60.004,481610.0
2021-10-22 15:50:00,67.31,67.33,67.2,67.24,1412726.0,60.004,60.0218,59.9059,59.9416,1412726.0
2021-10-25 09:30:00,67.15,67.18,66.79,66.98,668057.0,59.8614,59.8881,59.5404,59.7098,668057.0
2021-10-25 09:40:00,66.98,67.22,66.93,67.13,358450.0,59.7098,59.9238,59.6652,59.8435,358450.0
2021-10-25 09:50:00,67.12,67.22,67.07,67.18,170050.0,59.8346,59.9238,59.7901,59.8881,170050.0
2021-10-25 10:00:00,67.19,67.27,67.17,67.23,204366.0,59.897,59.9683,59.8792,59.9327,204366.0
2021-10-25 10:10:00,67.23,67.24,67.08,67.19,199508.0,59.9327,59.9416,59.799,59.897,199508.0
2021-10-25 10:20:00,67.19,67.2,67.04,67.08,170182.0,59.897,59.9059,59.7633,59.799,170182.0
2021-10-25 10:30:00,67.08,67.12,67.04,67.12,119547.0,59.799,59.8346,59.7633,59.8346,119547.0
2021-10-25 10:40:00,67.12,67.18,67.08,67.1,140524.0,59.8346,59.8881,59.799,59.8168,140524.0
2021-10-25 10:50:00,67.11,67.19,67.1,67.18,169067.0,59.8257,59.897,59.8168,59.8881,169067.0
2021-10-25 11:00:00,67.19,67.21,67.07,67.08,129482.0,59.897,59.9149,59.7901,59.799,129482.0
2021-10-25 11:10:00,67.08,67.15,67.06,67.11,152692.0,59.799,59.8614,59.7811,59.8257,152692.0
2021-10-25 11:20:00,67.11,67.14,67.06,67.14,76152.0,59.8257,59.8525,59.7811,59.8525,76152.0
2021-10-25 11:30:00,67.13,67.27,67.12,67.21,194090.0,59.8435,59.9683,59.8346,59.9149,194090.0
2021-10-25 11:40:00,67.21,67.24,67.1,67.11,265061.0,59.9149,59.9416,59.8168,59.8257,265061.0
2021-10-25 11:50:00,67.12,67.16,67.11,67.13,212786.0,59.8346,59.8703,59.8257,59.8435,212786.0
2021-10-25 12:00:00,67.14,67.18,67.09,67.18,153454.0,59.8525,59.8881,59.8079,59.8881,153454.0
2021-10-25 12:10:00,67.18,67.28,67.17,67.26,43347.0,59.8881,59.9773,59.8792,59.9594,43347.0
2021-10-25 12:20:00,67.27,67.34,67.25,67.34,50439.0,59.9683,60.0307,59.9505,60.0307,50439.0
2021-10-25 12:30:00,67.33,67.34,67.25,67.26,74599.0,60.0218,60.0307,59.9505,59.9594,74599.0
2021-10-25 12:40:00,67.25,67.27,67.21,67.23,47921.0,59.9505,59.9683,59.9149,59.9327,47921.0
2021-10-25 12:50:00,67.23,67.29,67.19,67.27,43068.0,59.9327,59.9862,59.897,59.9683,43068.0
2021-10-25 13:00:00,67.27,67.32,67.26,67.31,40919.0,59.9683,60.0129,59.9594,60.004,40919.0
2021-10-25 13:10:00,67.31,67.37,67.29,67.32,53090.0,60.004,60.0575,59.9862,60.0129,53090.0
2021-10-25 13:20:00,67.32,67.33,67.27,67.32,28381.0,60.0129,60.0218,59.9683,60.0129,28381.0
2021-10-25 13:30:00,67.32,67.33,67.23,67.25,43923.0,60.0129,60.0218,59.9327,59.9505,43923.0
2021-10-25 13:40:00,67.24,67.25,67.19,67.22,34392.0,59.9416,59.9505,59.897,59.9238,34392.0
2021-10-25 13:50:00,67.23,67.24,67.18,67.23,33843.0,59.9327,59.9416,59.8881,59.9327,33843.0
2021-10-25 14:00:00,67.23,67.23,67.12,67.13,47210.0,59.9327,59.9327,59.8346,59.8435,47210.0
2021-10-25 14:10:00,67.13,67.19,67.09,67.18,44526.0,59.8435,59.897,59.8079,59.8881,44526.0
2021-10-25 14:20:00,67.18,67.2,67.13,67.15,67130.0,59.8881,59.9059,59.8435,59.8614,67130.0
2021-10-25 14:30:00,67.15,67.15,67.04,67.05,76142.0,59.8614,59.8614,59.7633,59.7722,76142.0
2021-10-25 14:40:00,67.05,67.05,66.99,67.0,94527.0,59.7722,59.7722,59.7187,59.7276,94527.0
2021-10-25 14:50:00,67.0,67.0,66.89,66.89,140392.0,59.7276,59.7276,59.6296,59.6296,140392.0
2021-10-25 15:00:00,66.89,66.93,66.86,66.9,119711.0,59.6296,59.6652,59.6028,59.6385,119711.0
2021-10-25 15:10:00,66.9,66.95,66.87,66.92,170043.0,59.6385,59.6831,59.6118,59.6563,170043.0
2021-10-25 15:20:00,66.91,66.98,66.88,66.96,139213.0,59.6474,59.7098,59.6207,59.692,139213.0
2021-10-25 15:30:00,66.95,67.04,66.93,67.02,219249.0,59.6831,59.7633,59.6652,59.7455,219249.0
2021-10-25 15:40:00,67.02,67.03,66.95,67.02,300671.0,59.7455,59.7544,59.6831,59.7455,300671.0
2021-10-25 15:50:00,67.02,67.02,66.89,66.96,1344656.0,59.7455,59.7455,59.6296,59.692,1344656.0
2021-10-26 09:30:00,67.02,67.18,66.91,66.94,632964.0,59.7455,59.8881,59.6474,59.6742,632964.0
2021-10-26 09:40:00,66.95,67.12,66.95,67.03,256431.0,59.6831,59.8346,59.6831,59.7544,256431.0
2021-10-26 09:50:00,67.03,67.23,67.02,67.23,188974.0,59.7544,59.9327,59.7455,59.9327,188974.0
2021-10-26 10:00:00,67.23,67.24,67.1,67.2,284964.0,59.9327,59.9416,59.8168,59.9059,284964.0
2021-10-26 10:10:00,67.2,67.22,67.12,67.19,188758.0,59.9059,59.9238,59.8346,59.897,188758.0
2021-10-26 10:20:00,67.19,67.27,67.13,67.23,204833.0,59.897,59.9683,59.8435,59.9327,204833.0
2021-10-26 10:30:00,67.23,67.28,67.2,67.25,270394.0,59.9327,59.9773,59.9059,59.9505,270394.0
2021-10-26 10:40:00,67.24,67.32,67.19,67.31,265295.0,59.9416,60.0129,59.897,60.004,265295.0
2021-10-26 10:50:00,67.32,67.39,67.26,67.38,297158.0,60.0129,60.0753,59.9594,60.0664,297158.0
2021-10-26 11:00:00,67.39,67.47,67.37,67.42,261739.0,60.0753,60.1466,60.0575,60.1021,261739.0
2021-10-26 11:10:00,67.42,67.44,67.33,67.34,118027.0,60.1021,60.1199,60.0218,60.0307,118027.0
2021-10-26 11:20:00,67.35,67.41,67.33,67.4,176519.0,60.0397,60.0931,60.0218,60.0842,176519.0
2021-10-26 11:30:00,67.4,67.48,67.38,67.47,287328.0,60.0842,60.1555,60.0664,60.1466,287328.0
2021-10-26 11:40:00,67.47,67.49,67.4,67.42,170980.0,60.1466,60.1645,60.0842,60.1021,170980.0
2021-10-26 11:50:00,67.42,67.5,67.41,67.45,162422.0,60.1021,60.1734,60.0931,60.1288,162422.0
2021-10-26 12:00:00,67.45,67.6,67.44,67.56,408904.0,60.1288,60.2625,60.1199,60.2269,408904.0
2021-10-26 12:10:00,67.56,67.56,67.49,67.51,120181.0,60.2269,60.2269,60.1645,60.1823,120181.0
2021-10-26 12:20:00,67.51,67.54,67.46,67.53,72960.0,60.1823,60.209,60.1377,60.2001,72960.0
2021-10-26 12:30:00,67.53,67.55,67.48,67.54,141770.0,60.2001,60.218,60.1555,60.209,141770.0
2021-10-26 12:40:00,67.55,67.79,67.53,67.78,199987.0,60.218,60.4319,60.2001,60.423,199987.0
2021-10-26 12:50:00,67.79,67.82,67.75,67.77,149289.0,60.4319,60.4586,60.3962,60.4141,149289.0
2021-10-26 13:00:00,67.77,67.84,67.7,67.75,129888.0,60.4141,60.4765,60.3517,60.3962,129888.0
2021-10-26 13:10:00,67.75,67.78,67.72,67.77,107518.0,60.3962,60.423,60.3695,60.4141,107518.0
2021-10-26 13:20:00,67.76,67.82,67.71,67.73,142042.0,60.4052,60.4586,60.3606,60.3784,142042.0
2021-10-26 13:30:00,67.72,67.72,67.6,67.61,100287.0,60.3695,60.3695,60.2625,60.2714,100287.0
2021-10-26 13:40:00,67.61,67.66,67.59,67.63,82923.0,60.2714,60.316,60.2536,60.2893,82923.0
2021-10-26 13:50:00,67.63,67.63,67.47,67.49,113921.0,60.2893,60.2893,60.1466,60.1645,113921.0
2021-10-26 14:00:00,67.5,67.54,67.48,67.52,94867.0,60.1734,60.209,60.1555,60.1912,94867.0
2021-10-26 14:10:00,67.52,67.58,67.52,67.53,120172.0,60.1912,60.2447,60.1912,60.2001,120172.0
2021-10-26 14:20:00,67.54,67.56,67.47,67.48,77066.0,60.209,60.2269,60.1466,60.1555,77066.0
2021-10-26 14:30:00,67.48,67.5,67.43,67.44,73992.0,60.1555,60.1734,60.111,60.1199,73992.0
2021-10-26 14:40:00,67.44,67.54,67.43,67.51,76565.0,60.1199,60.209,60.111,60.1823,76565.0
2021-10-26 14:50:00,67.51,67.55,67.5,67.5,123239.0,60.1823,60.218,60.1734,60.1734,123239.0
2021-10-26 15:00:00,67.51,67.53,67.47,67.49,93590.0,60.1823,60.2001,60.1466,60.1645,93590.0
2021-10-26 15:10:00,67.49,67.5,67.41,67.46,270320.0,60.1645,60.1734,60.0931,60.1377,270320.0
2021-10-26 15:20:00,67.46,67.53,67.41,67.42,217813.0,60.1377,60.2001,60.0931,60.1021,217813.0
2021-10-26 15:30:00,67.42,67.46,67.33,67.36,296643.0,60.1021,60.1377,60.0218,60.0486,296643.0
2021-10-26 15:40:00,67.36,67.47,67.35,67.45,527662.0,60.0486,60.1466,60.0397,60.1288,527662.0
2021-10-26 15:50:00,67.45,67.47,67.3,67.31,1334519.0,60.1288,60.1466,59.9951,60.004,1334519.0
2021-10-27 09:30:00,67.48,67.65,67.33,67.4,711556.0,60.1555,60.3071,60.0218,60.0842,711556.0
2021-10-27 09:40:00,67.4,67.54,67.36,67.54,512849.0,60.0842,60.209,60.0486,60.209,512849.0
2021-10-27 09:50:00,67.54,67.56,67.41,67.45,176342.0,60.209,60.2269,60.0931,60.1288,176342.0
2021-10-27 10:00:00,67.45,67.49,67.3,67.32,175924.0,60.1288,60.1645,59.9951,60.0129,175924.0
2021-10-27 10:10:00,67.32,67.35,67.11,67.14,186199.0,60.0129,60.0397,59.8257,59.8525,186199.0
2021-10-27 10:20:00,67.14,67.16,66.98,67.1,441213.0,59.8525,59.8703,59.7098,59.8168,441213.0
2021-10-27 10:30:00,67.1,67.18,67.07,67.12,276390.0,59.8168,59.8881,59.7901,59.8346,276390.0
2021-10-27 10:40:00,67.12,67.34,67.11,67.31,377569.0,59.8346,60.0307,59.8257,60.004,377569.0
2021-10-27 10:50:00,67.31,67.31,67.2,67.26,221683.0,60.004,60.004,59.9059,59.9594,221683.0
2021-10-27 11:00:00,67.25,67.3,67.17,67.18,167608.0,59.9505,59.9951,59.8792,59.8881,167608.0
2021-10-27 11:10:00,67.17,67.24,67.13,67.14,155863.0,59.8792,59.9416,59.8435,59.8525,155863.0
2021-10-27 11:20:00,67.14,67.2,67.1,67.17,310693.0,59.8525,59.9059,59.8168,59.8792,310693.0
2021-10-27 11:30:00,67.17,67.19,67.1,67.19,271630.0,59.8792,59.897,59.8168,59.897,271630.0
2021-10-27 11:40:00,67.18,67.21,67.14,67.17,204216.0,59.8881,59.9149,59.8525,59.8792,204216.0
2021-10-27 11:50:00,67.17,67.24,67.09,67.12,203878.0,59.8792,59.9416,59.8079,59.8346,203878.0
2021-10-27 12:00:00,67.12,67.14,67.07,67.12,180149.0,59.8346,59.8525,59.7901,59.8346,180149.0
2021-10-27 12:10:00,67.12,67.15,67.05,67.05,191178.0,59.8346,59.8614,59.7722,59.7722,191178.0
2021-10-27 12:20:00,67.04,67.1,67.02,67.02,163384.0,59.7633,59.8168,59.7455,59.7455,163384.0
2021-10-27 12:30:00,67.02,67.02,66.82,66.83,234021.0,59.7455,59.7455,59.5672,59.5761,234021.0
2021-10-27 12:40:00,66.84,66.9,66.82,66.88,467390.0,59.585,59.6385,59.5672,59.6207,467390.0
2021-10-27 12:50:00,66.88,66.91,66.81,66.85,199332.0,59.6207,59.6474,59.5583,59.5939,199332.0
2021-10-27 13:00:00,66.85,66.87,66.8,66.84,230277.0,59.5939,59.6118,59.5494,59.585,230277.0
2021-10-27 13:10:00,66.85,66.91,66.83,66.9,143249.0,59.5939,59.6474,59.5761,59.6385,143249.0
2021-10-27 13:20:00,66.9,66.98,66.89,66.97,129132.0,59.6385,59.7098,59.6296,59.7009,129132.0
2021-10-27 13:30:00,66.97,67.0,66.9,66.95,118475.0,59.7009,59.7276,59.6385,59.6831,118475.0
2021-10-27 13:40:00,66.95,66.96,66.86,66.95,143471.0,59.6831,59.692,59.6028,59.6831,143471.0
2021-10-27 13:50:00,66.95,67.05,66.94,67.04,194633.0,59.6831,59.7722,59.6742,59.7633,194633.0
2021-10-27 14:00:00,67.04,67.06,66.98,67.02,223261.0,59.7633,59.7811,59.7098,59.7455,223261.0
2021-10-27 14:10:00,67.03,67.07,67.01,67.05,197501.0,59.7544,59.7901,59.7366,59.7722,197501.0
2021-10-27 14:20:00,67.04,67.08,67.04,67.06,240284.0,59.7633,59.799,59.7633,59.7811,240284.0
2021-10-27 14:30:00,67.06,67.1,67.03,67.06,174757.0,59.7811,59.8168,59.7544,59.7811,174757.0
2021-10-27 14:40:00,67.07,67.08,66.96,67.0,129505.0,59.7901,59.799,59.692,59.7276,129505.0
2021-10-27 14:50:00,67.0,67.01,66.94,67.0,142388.0,59.7276,59.7366,59.6742,59.7276,142388.0
2021-10-27 15:00:00,67.01,67.08,66.98,67.07,187027.0,59.7366,59.799,59.7098,59.7901,187027.0
2021-10-27 15:10:00,67.08,67.08,66.95,66.96,141250.0,59.799,59.799,59.6831,59.692,141250.0
2021-10-27 15:20:00,66.96,66.96,66.89,66.95,212267.0,59.692,59.692,59.6296,59.6831,212267.0
2021-10-27 15:30:00,66.95,66.98,66.89,66.92,262741.0,59.6831,59.7098,59.6296,59.6563,262741.0
2021-10-27 15:40:00,66.92,66.99,66.88,66.9,348529.0,59.6563,59.7187,59.6207,59.6385,348529.0
2021-10-27 15:50:00,66.9,66.96,66.85,66.87,996294.0,59.6385,59.692,59.5939,59.6118,996294.0
2021-10-28 09:30:00,66.81,67.11,66.73,67.05,467879.0,59.5583,59.8257,59.487,59.7722,467879.0
2021-10-28 09:40:00,67.04,67.19,67.0,67.17,318467.0,59.7633,59.897,59.7276,59.8792,318467.0
2021-10-28 09:50:00,67.18,67.23,67.03,67.15,198273.0,59.8881,59.9327,59.7544,59.8614,198273.0
2021-10-28 10:00:00,67.15,67.19,67.01,67.02,183868.0,59.8614,59.897,59.7366,59.7455,183868.0
2021-10-28 10:10:00,67.01,67.02,66.86,66.94,241097.0,59.7366,59.7455,59.6028,59.6742,241097.0
2021-10-28 10:20:00,66.93,66.98,66.81,66.85,326542.0,59.6652,59.7098,59.5583,59.5939,326542.0
2021-10-28 10:30:00,66.85,66.94,66.82,66.9,148565.0,59.5939,59.6742,59.5672,59.6385,148565.0
2021-10-28 10:40:00,66.9,67.09,66.86,67.09,160309.0,59.6385,59.8079,59.6028,59.8079,160309.0
2021-10-28 10:50:00,67.09,67.14,67.04,67.14,87372.0,59.8079,59.8525,59.7633,59.8525,87372.0
2021-10-28 11:00:00,67.14,67.21,67.09,67.17,129926.0,59.8525,59.9149,59.8079,59.8792,129926.0
2021-10-28 11:10:00,67.17,67.28,67.17,67.24,125670.0,59.8792,59.9773,59.8792,59.9416,125670.0
2021-10-28 11:20:00,67.23,67.25,67.14,67.15,100065.0,59.9327,59.9505,59.8525,59.8614,100065.0
2021-10-28 11:30:00,67.15,67.28,67.15,67.26,67878.0,59.8614,59.9773,59.8614,59.9594,67878.0
2021-10-28 11:40:00,67.26,67.29,67.13,67.14,123373.0,59.9594,59.9862,59.8435,59.8525,123373.0
2021-10-28 11:50:00,67.15,67.23,67.11,67.22,63606.0,59.8614,59.9327,59.8257,59.9238,63606.0
2021-10-28 12:00:00,67.23,67.28,67.21,67.27,135025.0,59.9327,59.9773,59.9149,59.9683,135025.0
2021-10-28 12:10:00,67.27,67.3,67.23,67.27,85195.0,59.9683,59.9951,59.9327,59.9683,85195.0
2021-10-28 12:20:00,67.26,67.27,67.21,67.23,79290.0,59.9594,59.9683,59.9149,59.9327,79290.0
2021-10-28 12:30:00,67.24,67.28,67.2,67.2,69391.0,59.9416,59.9773,59.9059,59.9059,69391.0
2021-10-28 12:40:00,67.2,67.24,67.15,67.21,83309.0,59.9059,59.9416,59.8614,59.9149,83309.0
2021-10-28 12:50:00,67.2,67.21,67.13,67.14,95708.0,59.9059,59.9149,59.8435,59.8525,95708.0
2021-10-28 13:00:00,67.14,67.18,67.12,67.16,94369.0,59.8525,59.8881,59.8346,59.8703,94369.0
2021-10-28 13:10:00,67.15,67.18,67.12,67.17,54087.0,59.8614,59.8881,59.8346,59.8792,54087.0
2021-10-28 13:20:00,67.17,67.18,67.13,67.15,72130.0,59.8792,59.8881,59.8435,59.8614,72130.0
2021-10-28 13:30:00,67.15,67.16,67.1,67.11,107447.0,59.8614,59.8703,59.8168,59.8257,107447.0
2021-10-28 13:40:00,67.11,67.17,67.1,67.14,51168.0,59.8257,59.8792,59.8168,59.8525,51168.0
2021-10-28 13:50:00,67.14,67.18,67.1,67.1,72682.0,59.8525,59.8881,59.8168,59.8168,72682.0
2021-10-28 14:00:00,67.1,67.16,67.09,67.11,60784.0,59.8168,59.8703,59.8079,59.8257,60784.0
2021-10-28 14:10:00,67.12,67.13,67.06,67.12,78891.0,59.8346,59.8435,59.7811,59.8346,78891.0
2021-10-28 14:20:00,67.12,67.13,67.05,67.08,63673.0,59.8346,59.8435,59.7722,59.799,63673.0
2021-10-28 14:30:00,67.07,67.17,67.05,67.17,117355.0,59.7901,59.8792,59.7722,59.8792,117355.0
2021-10-28 14:40:00,67.17,67.21,67.16,67.2,105488.0,59.8792,59.9149,59.8703,59.9059,105488.0
2021-10-28 14:50:00,67.2,67.22,67.09,67.1,72071.0,59.9059,59.9238,59.8079,59.8168,72071.0
2021-10-28 15:00:00,67.09,67.14,67.08,67.09,97233.0,59.8079,59.8525,59.799,59.8079,97233.0
2021-10-28 15:10:00,67.08,67.08,66.95,66.95,185215.0,59.799,59.799,59.6831,59.6831,185215.0
2021-10-28 15:20:00,66.95,66.98,66.9,66.91,175566.0,59.6831,59.7098,59.6385,59.6474,175566.0
2021-10-28 15:30:00,66.91,67.11,66.88,67.08,212022.0,59.6474,59.8257,59.6207,59.799,212022.0
2021-10-28 15:40:00,67.08,67.2,67.08,67.2,429840.0,59.799,59.9059,59.799,59.9059,429840.0
2021-10-28 15:50:00,67.2,67.32,67.2,67.29,1336514.0,59.9059,60.0129,59.9059,59.9862,1336514.0
2021-10-29 09:30:00,67.29,67.38,67.08,67.36,389086.0,59.9862,60.0664,59.799,60.0486,389086.0
2021-10-29 09:40:00,67.35,67.5,67.31,67.5,294021.0,60.0397,60.1734,60.004,60.1734,294021.0
2021-10-29 09:50:00,67.51,67.57,67.44,67.48,226682.0,60.1823,60.2358,60.1199,60.1555,226682.0
2021-10-29 10:00:00,67.48,67.57,67.45,67.52,171892.0,60.1555,60.2358,60.1288,60.1912,171892.0
2021-10-29 10:10:00,67.51,67.55,67.41,67.46,378077.0,60.1823,60.218,60.0931,60.1377,378077.0
2021-10-29 10:20:00,67.45,67.56,67.42,67.56,199186.0,60.1288,60.2269,60.1021,60.2269,199186.0
2021-10-29 10:30:00,67.56,67.57,67.4,67.44,389708.0,60.2269,60.2358,60.0842,60.1199,389708.0
2021-10-29 10:40:00,67.45,67.45,67.33,67.33,128522.0,60.1288,60.1288,60.0218,60.0218,128522.0
2021-10-29 10:50:00,67.34,67.38,67.28,67.3,153741.0,60.0307,60.0664,59.9773,59.9951,153741.0
2021-10-29 11:00:00,67.3,67.31,67.24,67.26,215561.0,59.9951,60.004,59.9416,59.9594,215561.0
2021-10-29 11:10:00,67.27,67.29,67.14,67.15,143328.0,59.9683,59.9862,59.8525,59.8614,143328.0
2021-10-29 11:20:00,67.15,67.15,67.05,67.06,259817.0,59.8614,59.8614,59.7722,59.7811,259817.0
2021-10-29 11:30:00,67.06,67.13,67.04,67.05,233563.0,59.7811,59.8435,59.7633,59.7722,233563.0
2021-10-29 11:40:00,67.05,67.05,66.95,67.03,137414.0,59.7722,59.7722,59.6831,59.7544,137414.0
2021-10-29 11:50:00,67.03,67.12,67.03,67.12,147792.0,59.7544,59.8346,59.7544,59.8346,147792.0
2021-10-29 12:00:00,67.11,67.18,67.08,67.17,226757.0,59.8257,59.8881,59.799,59.8792,226757.0
2021-10-29 12:10:00,67.17,67.19,67.05,67.06,112020.0,59.8792,59.897,59.7722,59.7811,112020.0
2021-10-29 12:20:00,67.05,67.08,67.02,67.03,98302.0,59.7722,59.799,59.7455,59.7544,98302.0
2021-10-29 12:30:00,67.03,67.07,67.0,67.03,106721.0,59.7544,59.7901,59.7276,59.7544,106721.0
2021-10-29 12:40:00,67.03,67.06,67.01,67.06,94143.0,59.7544,59.7811,59.7366,59.7811,94143.0
2021-10-29 12:50:00,67.06,67.09,67.01,67.02,114815.0,59.7811,59.8079,59.7366,59.7455,114815.0
2021-10-29 13:00:00,67.02,67.03,66.98,66.98,108070.0,59.7455,59.7544,59.7098,59.7098,108070.0
2021-10-29 13:10:00,66.99,67.0,66.96,66.99,73381.0,59.7187,59.7276,59.692,59.7187,73381.0
2021-10-29 13:20:00,66.99,67.0,66.91,66.97,123600.0,59.7187,59.7276,59.6474,59.7009,123600.0
2021-10-29 13:30:00,66.96,66.96,66.88,66.89,117041.0,59.692,59.692,59.6207,59.6296,117041.0
2021-10-29 13:40:00,66.88,66.89,66.81,66.83,100673.0,59.6207,59.6296,59.5583,59.5761,100673.0
2021-10-29 13:50:00,66.83,66.89,66.8,66.89,128029.0,59.5761,59.6296,59.5494,59.6296,128029.0
2021-10-29 14:00:00,66.88,66.9,66.78,66.79,184475.0,59.6207,59.6385,59.5315,59.5404,184475.0
2021-10-29 14:10:00,66.79,66.81,66.71,66.73,235388.0,59.5404,59.5583,59.4691,59.487,235388.0
2021-10-29 14:20:00,66.73,66.77,66.72,66.73,274497.0,59.487,59.5226,59.478,59.487,274497.0
2021-10-29 14:30:00,66.73,66.78,66.72,66.77,98681.0,59.487,59.5315,59.478,59.5226,98681.0
2021-10-29 14:40:00,66.77,66.87,66.76,66.87,115365.0,59.5226,59.6118,59.5137,59.6118,115365.0
2021-10-29 14:50:00,66.87,66.89,66.78,66.8,97175.0,59.6118,59.6296,59.5315,59.5494,97175.0
2021-10-29 15:00:00,66.79,66.81,66.75,66.75,164279.0,59.5404,59.5583,59.5048,59.5048,164279.0
2021-10-29 15:10:00,66.76,66.77,66.58,66.62,212782.0,59.5137,59.5226,59.3532,59.3889,212782.0
2021-10-29 15:20:00,66.62,66.7,66.6,66.69,202634.0,59.3889,59.4602,59.3711,59.4513,202634.0
2021-10-29 15:30:00,66.69,66.77,66.66,66.77,390688.0,59.4513,59.5226,59.4246,59.5226,390688.0
2021-10-29 15:40:00,66.77,66.96,66.77,66.94,603013.0,59.5226,59.692,59.5226,59.6742,603013.0
2021-10-29 15:50:00,66.94,67.07,66.87,66.89,2420538.0,59.6742,59.7901,59.6118,59.6296,2420538.0
2021-11-01 09:30:00,66.89,66.96,66.71,66.75,460843.0,59.6296,59.692,59.4691,59.5048,460843.0
2021-11-01 09:40:00,66.75,66.91,66.75,66.78,297713.0,59.5048,59.6474,59.5048,59.5315,297713.0
2021-11-01 09:50:00,66.78,66.9,66.68,66.88,189981.0,59.5315,59.6385,59.4424,59.6207,189981.0
2021-11-01 10:00:00,66.88,67.05,66.79,67.04,692065.0,59.6207,59.7722,59.5404,59.7633,692065.0
2021-11-01 10:10:00,67.03,67.09,66.97,67.06,279387.0,59.7544,59.8079,59.7009,59.7811,279387.0
2021-11-01 10:20:00,67.06,67.11,66.89,66.95,148189.0,59.7811,59.8257,59.6296,59.6831,148189.0
2021-11-01 10:30:00,66.94,66.94,66.75,66.76,156314.0,59.6742,59.6742,59.5048,59.5137,156314.0
2021-11-01 10:40:00,66.76,66.87,66.76,66.77,145184.0,59.5137,59.6118,59.5137,59.5226,145184.0
2021-11-01 10:50:00,66.77,66.83,66.73,66.77,124100.0,59.5226,59.5761,59.487,59.5226,124100.0
2021-11-01 11:00:00,66.78,66.93,66.78,66.93,128592.0,59.5315,59.6652,59.5315,59.6652,128592.0
2021-11-01 11:10:00,66.92,66.99,66.91,66.99,78001.0,59.6563,59.7187,59.6474,59.7187,78001.0
2021-11-01 11:20:00,66.99,67.08,66.98,67.06,71881.0,59.7187,59.799,59.7098,59.7811,71881.0
2021-11-01 11:30:00,67.06,67.09,67.04,67.05,123309.0,59.7811,59.8079,59.7633,59.7722,123309.0
2021-11-01 11:40:00,67.06,67.11,67.02,67.02,89367.0,59.7811,59.8257,59.7455,59.7455,89367.0
2021-11-01 11:50:00,67.01,67.03,66.93,66.98,119126.0,59.7366,59.7544,59.6652,59.7098,119126.0
2021-11-01 12:00:00,66.98,67.01,66.92,66.93,102009.0,59.7098,59.7366,59.6563,59.6652,102009.0
2021-11-01 12:10:00,66.92,66.98,66.88,66.96,135994.0,59.6563,59.7098,59.6207,59.692,135994.0
2021-11-01 12:20:00,66.96,67.03,66.95,67.03,52910.0,59.692,59.7544,59.6831,59.7544,52910.0
2021-11-01 12:30:00,67.03,67.11,67.01,67.1,62958.0,59.7544,59.8257,59.7366,59.8168,62958.0
2021-11-01 12:40:00,67.11,67.17,67.1,67.16,75084.0,59.8257,59.8792,59.8168,59.8703,75084.0
2021-11-01 12:50:00,67.15,67.26,67.15,67.25,80445.0,59.8614,59.9594,59.8614,59.9505,80445.0
2021-11-01 13:00:00,67.25,67.26,67.17,67.19,176445.0,59.9505,59.9594,59.8792,59.897,176445.0
2021-11-01 13:10:00,67.19,67.2,67.09,67.1,529675.0,59.897,59.9059,59.8079,59.8168,529675.0
2021-11-01 13:20:00,67.1,67.18,67.07,67.14,107911.0,59.8168,59.8881,59.7901,59.8525,107911.0
2021-11-01 13:30:00,67.15,67.17,67.04,67.09,102459.0,59.8614,59.8792,59.7633,59.8079,102459.0
2021-11-01 13:40:00,67.08,67.1,67.04,67.05,93238.0,59.799,59.8168,59.7633,59.7722,93238.0
2021-11-01 13:50:00,67.05,67.05,67.0,67.04,61067.0,59.7722,59.7722,59.7276,59.7633,61067.0
2021-11-01 14:00:00,67.04,67.06,67.01,67.03,134432.0,59.7633,59.7811,59.7366,59.7544,134432.0
2021-11-01 14:10:00,67.03,67.11,67.0,67.08,104403.0,59.7544,59.8257,59.7276,59.799,104403.0
2021-11-01 14:20:00,67.08,67.09,67.05,67.06,104083.0,59.799,59.8079,59.7722,59.7811,104083.0
2021-11-01 14:30:00,67.06,67.24,67.06,67.22,36404.0,59.7811,59.9416,59.7811,59.9238,36404.0
2021-11-01 14:40:00,67.23,67.32,67.23,67.31,109518.0,59.9327,60.0129,59.9327,60.004,109518.0
2021-11-01 14:50:00,67.32,67.32,67.24,67.25,76828.0,60.0129,60.0129,59.9416,59.9505,76828.0
2021-11-01 15:00:00,67.25,67.27,67.19,67.22,102193.0,59.9505,59.9683,59.897,59.9238,102193.0
2021-11-01 15:10:00,67.21,67.23,67.09,67.1,155364.0,59.9149,59.9327,59.8079,59.8168,155364.0
2021-11-01 15:20:00,67.1,67.14,67.07,67.12,154247.0,59.8168,59.8525,59.7901,59.8346,154247.0
2021-11-01 15:30:00,67.12,67.21,67.1,67.16,237134.0,59.8346,59.9149,59.8168,59.8703,237134.0
2021-11-01 15:40:00,67.16,67.18,67.09,67.1,280790.0,59.8703,59.8881,59.8079,59.8168,280790.0
2021-11-01 15:50:00,67.1,67.22,67.09,67.16,1081403.0,59.8168,59.9238,59.8079,59.8703,1081403.0
2021-11-02 09:30:00,67.4,67.53,67.19,67.26,673700.0,60.0842,60.2001,59.897,59.9594,673700.0
2021-11-02 09:40:00,67.26,67.31,67.2,67.23,272456.0,59.9594,60.004,59.9059,59.9327,272456.0
2021-11-02 09:50:00,67.23,67.28,67.08,67.13,236899.0,59.9327,59.9773,59.799,59.8435,236899.0
2021-11-02 10:00:00,67.12,67.17,66.91,67.07,396352.0,59.8346,59.8792,59.6474,59.7901,396352.0
2021-11-02 10:10:00,67.07,67.18,67.0,67.02,162614.0,59.7901,59.8881,59.7276,59.7455,162614.0
2021-11-02 10:20:00,67.02,67.13,67.0,67.02,191453.0,59.7455,59.8435,59.7276,59.7455,191453.0
2021-11-02 10:30:00,67.02,67.04,66.83,66.83,137591.0,59.7455,59.7633,59.5761,59.5761,137591.0
2021-11-02 10:40:00,66.84,66.91,66.82,66.83,246666.0,59.585,59.6474,59.5672,59.5761,246666.0
2021-11-02 10:50:00,66.83,66.85,66.79,66.82,295967.0,59.5761,59.5939,59.5404,59.5672,295967.0
2021-11-02 11:00:00,66.82,66.96,66.78,66.96,425651.0,59.5672,59.692,59.5315,59.692,425651.0
2021-11-02 11:10:00,66.96,67.07,66.93,66.93,273486.0,59.692,59.7901,59.6652,59.6652,273486.0
2021-11-02 11:20:00,66.93,66.96,66.88,66.91,186913.0,59.6652,59.692,59.6207,59.6474,186913.0
2021-11-02 11:30:00,66.91,66.97,66.88,66.92,154011.0,59.6474,59.7009,59.6207,59.6563,154011.0
2021-11-02 11:40:00,66.91,66.95,66.84,66.93,249190.0,59.6474,59.6831,59.585,59.6652,249190.0
2021-11-02 11:50:00,66.94,66.96,66.87,66.88,106196.0,59.6742,59.692,59.6118,59.6207,106196.0
2021-11-02 12:00:00,66.88,66.89,66.83,66.86,126728.0,59.6207,59.6296,59.5761,59.6028,126728.0
2021-11-02 12:10:00,66.86,66.86,66.79,66.8,112265.0,59.6028,59.6028,59.5404,59.5494,112265.0
2021-11-02 12:20:00,66.81,66.83,66.74,66.75,194253.0,59.5583,59.5761,59.4959,59.5048,194253.0
2021-11-02 12:30:00,66.75,66.81,66.75,66.8,135479.0,59.5048,59.5583,59.5048,59.5494,135479.0
2021-11-02 12:40:00,66.79,66.81,66.73,66.75,53733.0,59.5404,59.5583,59.487,59.5048,53733.0
2021-11-02 12:50:00,66.75,66.83,66.73,66.82,55952.0,59.5048,59.5761,59.487,59.5672,55952.0
2021-11-02 13:00:00,66.82,66.87,66.82,66.83,119720.0,59.5672,59.6118,59.5672,59.5761,119720.0
2021-11-02 13:10:00,66.83,66.85,66.8,66.81,68778.0,59.5761,59.5939,59.5494,59.5583,68778.0
2021-11-02 13:20:00,66.81,66.83,66.74,66.77,83639.0,59.5583,59.5761,59.4959,59.5226,83639.0
2021-11-02 13:30:00,66.77,66.84,66.76,66.83,80726.0,59.5226,59.585,59.5137,59.5761,80726.0
2021-11-02 13:40:00,66.82,66.85,66.81,66.84,84613.0,59.5672,59.5939,59.5583,59.585,84613.0
2021-11-02 13:50:00,66.84,66.84,66.74,66.81,94740.0,59.585,59.585,59.4959,59.5583,94740.0
2021-11-02 14:00:00,66.81,66.91,66.8,66.88,83581.0,59.5583,59.6474,59.5494,59.6207,83581.0
2021-11-02 14:10:00,66.89,67.06,66.88,67.04,102357.0,59.6296,59.7811,59.6207,59.7633,102357.0
2021-11-02 14:20:00,67.04,67.11,67.01,67.09,85123.0,59.7633,59.8257,59.7366,59.8079,85123.0
2021-11-02 14:30:00,67.1,67.24,67.08,67.19,313065.0,59.8168,59.9416,59.799,59.897,313065.0
2021-11-02 14:40:00,67.2,67.22,67.16,67.17,245763.0,59.9059,59.9238,59.8703,59.8792,245763.0
2021-11-02 14:50:00,67.17,67.25,67.16,67.18,374125.0,59.8792,59.9505,59.8703,59.8881,374125.0
2021-11-02 15:00:00,67.17,67.19,67.12,67.15,161402.0,59.8792,59.897,59.8346,59.8614,161402.0
2021-11-02 15:10:00,67.15,67.15,67.03,67.05,144307.0,59.8614,59.8614,59.7544,59.7722,144307.0
2021-11-02 15:20:00,67.05,67.08,66.99,67.03,220301.0,59.7722,59.799,59.7187,59.7544,220301.0
2021-11-02 15:30:00,67.03,67.05,66.95,66.99,218075.0,59.7544,59.7722,59.6831,59.7187,218075.0
2021-11-02 15:40:00,66.98,67.16,66.98,67.16,282762.0,59.7098,59.8703,59.7098,59.8703,282762.0
2021-11-02 15:50:00,67.16,67.22,67.1,67.21,1444227.0,59.8703,59.9238,59.8168,59.9149,1444227.0
2021-11-03 09:30:00,67.1,67.37,67.06,67.26,445225.0,59.8168,60.0575,59.7811,59.9594,445225.0
2021-11-03 09:40:00,67.26,67.34,67.14,67.15,291027.0,59.9594,60.0307,59.8525,59.8614,291027.0
2021-11-03 09:50:00,67.16,67.3,67.15,67.17,232743.0,59.8703,59.9951,59.8614,59.8792,232743.0
2021-11-03 10:00:00,67.18,67.25,67.06,67.09,211254.0,59.8881,59.9505,59.7811,59.8079,211254.0
2021-11-03 10:10:00,67.09,67.16,66.97,66.99,226011.0,59.8079,59.8703,59.7009,59.7187,226011.0
2021-11-03 10:20:00,66.98,67.01,66.91,66.94,405385.0,59.7098,59.7366,59.6474,59.6742,405385.0
2021-11-03 10:30:00,66.94,67.0,66.8,66.87,245306.0,59.6742,59.7276,59.5494,59.6118,245306.0
2021-11-03 10:40:00,66.88,67.05,66.82,67.0,533706.0,59.6207,59.7722,59.5672,59.7276,533706.0
2021-11-03 10:50:00,66.99,67.05,66.94,66.96,231556.0,59.7187,59.7722,59.6742,59.692,231556.0
2021-11-03 11:00:00,66.95,66.95,66.72,66.72,155224.0,59.6831,59.6831,59.478,59.478,155224.0
2021-11-03 11:10:00,66.73,66.8,66.71,66.73,121047.0,59.487,59.5494,59.4691,59.487,121047.0
2021-11-03 11:20:00,66.73,66.78,66.66,66.69,157959.0,59.487,59.5315,59.4246,59.4513,157959.0
2021-11-03 11:30:00,66.69,66.71,66.58,66.59,293026.0,59.4513,59.4691,59.3532,59.3622,293026.0
2021-11-03 11:40:00,66.6,66.66,66.53,66.53,433885.0,59.3711,59.4246,59.3087,59.3087,433885.0
2021-11-03 11:50:00,66.53,66.55,66.44,66.45,349470.0,59.3087,59.3265,59.2284,59.2373,349470.0
2021-11-03 12:00:00,66.45,66.56,66.41,66.56,450372.0,59.2373,59.3354,59.2017,59.3354,450372.0
2021-11-03 12:10:00,66.56,66.64,66.54,66.62,203027.0,59.3354,59.4067,59.3176,59.3889,203027.0
2021-11-03 12:20:00,66.63,66.64,66.57,66.61,183971.0,59.3978,59.4067,59.3443,59.38,183971.0
2021-11-03 12:30:00,66.61,66.65,66.59,66.62,75187.0,59.38,59.4156,59.3622,59.3889,75187.0
2021-11-03 12:40:00,66.62,66.66,66.6,66.62,95982.0,59.3889,59.4246,59.3711,59.3889,95982.0
2021-11-03 12:50:00,66.62,66.65,66.55,66.59,186821.0,59.3889,59.4156,59.3265,59.3622,186821.0
2021-11-03 13:00:00,66.59,66.62,66.53,66.54,156360.0,59.3622,59.3889,59.3087,59.3176,156360.0
2021-11-03 13:10:00,66.55,66.6,66.54,66.59,69459.0,59.3265,59.3711,59.3176,59.3622,69459.0
2021-11-03 13:20:00,66.58,66.63,66.58,66.62,60694.0,59.3532,59.3978,59.3532,59.3889,60694.0
2021-11-03 13:30:00,66.61,66.64,66.58,66.61,176695.0,59.38,59.4067,59.3532,59.38,176695.0
2021-11-03 13:40:00,66.6,66.6,66.54,66.55,152628.0,59.3711,59.3711,59.3176,59.3265,152628.0
2021-11-03 13:50:00,66.54,66.56,66.52,66.55,156036.0,59.3176,59.3354,59.2997,59.3265,156036.0
2021-11-03 14:00:00,66.54,66.68,66.52,66.6,345167.0,59.3176,59.4424,59.2997,59.3711,345167.0
2021-11-03 14:10:00,66.59,66.6,66.43,66.49,171984.0,59.3622,59.3711,59.2195,59.273,171984.0
2021-11-03 14:20:00,66.49,66.65,66.48,66.58,256646.0,59.273,59.4156,59.2641,59.3532,256646.0
2021-11-03 14:30:00,66.57,66.65,66.56,66.64,117502.0,59.3443,59.4156,59.3354,59.4067,117502.0
2021-11-03 14:40:00,66.65,66.85,66.63,66.84,219639.0,59.4156,59.5939,59.3978,59.585,219639.0
2021-11-03 14:50:00,66.84,66.91,66.79,66.85,141960.0,59.585,59.6474,59.5404,59.5939,141960.0
2021-11-03 15:00:00,66.86,66.86,66.71,66.77,150792.0,59.6028,59.6028,59.4691,59.5226,150792.0
2021-11-03 15:10:00,66.77,66.81,66.68,66.72,226823.0,59.5226,59.5583,59.4424,59.478,226823.0
2021-11-03 15:20:00,66.73,66.78,66.72,66.77,153943.0,59.487,59.5315,59.478,59.5226,153943.0
2021-11-03 15:30:00,66.78,66.87,66.77,66.79,281927.0,59.5315,59.6118,59.5226,59.5404,281927.0
2021-11-03 15:40:00,66.78,67.03,66.77,66.98,305011.0,59.5315,59.7544,59.5226,59.7098,305011.0
2021-11-03 15:50:00,66.99,67.01,66.91,66.96,855827.0,59.7187,59.7366,59.6474,59.692,855827.0
2021-11-04 09:30:00,66.86,67.0,66.76,66.91,657203.0,59.6028,59.7276,59.5137,59.6474,657203.0
2021-11-04 09:40:00,66.89,66.96,66.67,66.69,516750.0,59.6296,59.692,59.4335,59.4513,516750.0
2021-11-04 09:50:00,66.69,66.78,66.58,66.6,386815.0,59.4513,59.5315,59.3532,59.3711,386815.0
2021-11-04 10:00:00,66.61,66.71,66.59,66.66,379159.0,59.38,59.4691,59.3622,59.4246,379159.0
2021-11-04 10:10:00,66.67,66.86,66.65,66.78,205818.0,59.4335,59.6028,59.4156,59.5315,205818.0
2021-11-04 10:20:00,66.77,66.85,66.76,66.81,168934.0,59.5226,59.5939,59.5137,59.5583,168934.0
2021-11-04 10:30:00,66.81,66.86,66.75,66.75,118690.0,59.5583,59.6028,59.5048,59.5048,118690.0
2021-11-04 10:40:00,66.75,66.77,66.58,66.61,214419.0,59.5048,59.5226,59.3532,59.38,214419.0
2021-11-04 10:50:00,66.61,66.71,66.57,66.71,131271.0,59.38,59.4691,59.3443,59.4691,131271.0
2021-11-04 11:00:00,66.71,66.78,66.69,66.73,167534.0,59.4691,59.5315,59.4513,59.487,167534.0
2021-11-04 11:10:00,66.72,66.73,66.59,66.66,236686.0,59.478,59.487,59.3622,59.4246,236686.0
2021-11-04 11:20:00,66.66,66.79,66.64,66.78,107783.0,59.4246,59.5404,59.4067,59.5315,107783.0
2021-11-04 11:30:00,66.78,66.78,66.65,66.67,131013.0,59.5315,59.5315,59.4156,59.4335,131013.0
2021-11-04 11:40:00,66.65,66.65,66.54,66.54,92292.0,59.4156,59.4156,59.3176,59.3176,92292.0
2021-11-04 11:50:00,66.53,66.53,66.48,66.53,82806.0,59.3087,59.3087,59.2641,59.3087,82806.0
2021-11-04 12:00:00,66.54,66.54,66.4,66.4,91717.0,59.3176,59.3176,59.1928,59.1928,91717.0
2021-11-04 12:10:00,66.41,66.44,66.38,66.4,86269.0,59.2017,59.2284,59.1749,59.1928,86269.0
2021-11-04 12:20:00,66.39,66.43,66.36,66.38,153447.0,59.1839,59.2195,59.1571,59.1749,153447.0
2021-11-04 12:30:00,66.37,66.43,66.36,66.38,69810.0,59.166,59.2195,59.1571,59.1749,69810.0
2021-11-04 12:40:00,66.37,66.38,66.25,66.26,80940.0,59.166,59.1749,59.0591,59.068,80940.0
2021-11-04 12:50:00,66.25,66.27,66.1,66.11,72341.0,59.0591,59.0769,58.9253,58.9343,72341.0
2021-11-04 13:00:00,66.11,66.17,66.06,66.07,340834.0,58.9343,58.9877,58.8897,58.8986,340834.0
2021-11-04 13:10:00,66.06,66.12,66.02,66.11,180372.0,58.8897,58.9432,58.854,58.9343,180372.0
2021-11-04 13:20:00,66.11,66.12,66.02,66.05,182920.0,58.9343,58.9432,58.854,58.8808,182920.0
2021-11-04 13:30:00,66.05,66.06,65.9,66.02,128884.0,58.8808,58.8897,58.747,58.854,128884.0
2021-11-04 13:40:00,66.01,66.12,65.96,66.1,114947.0,58.8451,58.9432,58.8005,58.9253,114947.0
2021-11-04 13:50:00,66.11,66.13,65.97,66.0,131412.0,58.9343,58.9521,58.8094,58.8362,131412.0
2021-11-04 14:00:00,66.01,66.17,66.01,66.15,175023.0,58.8451,58.9877,58.8451,58.9699,175023.0
2021-11-04 14:10:00,66.14,66.18,66.05,66.06,211014.0,58.961,58.9967,58.8808,58.8897,211014.0
2021-11-04 14:20:00,66.06,66.22,66.06,66.22,226389.0,58.8897,59.0323,58.8897,59.0323,226389.0
2021-11-04 14:30:00,66.22,66.33,66.21,66.31,439950.0,59.0323,59.1304,59.0234,59.1125,439950.0
2021-11-04 14:40:00,66.31,66.39,66.31,66.38,189529.0,59.1125,59.1839,59.1125,59.1749,189529.0
2021-11-04 14:50:00,66.38,66.52,66.37,66.51,195251.0,59.1749,59.2997,59.166,59.2908,195251.0
2021-11-04 15:00:00,66.52,66.65,66.48,66.64,245727.0,59.2997,59.4156,59.2641,59.4067,245727.0
2021-11-04 15:10:00,66.64,66.68,66.59,66.63,181458.0,59.4067,59.4424,59.3622,59.3978,181458.0
2021-11-04 15:20:00,66.63,66.66,66.46,66.48,683060.0,59.3978,59.4246,59.2463,59.2641,683060.0
2021-11-04 15:30:00,66.48,66.62,66.45,66.6,481773.0,59.2641,59.3889,59.2373,59.3711,481773.0
2021-11-04 15:40:00,66.59,66.64,66.54,66.57,1358314.0,59.3622,59.4067,59.3176,59.3443,1358314.0
2021-11-04 15:50:00,66.58,66.68,66.57,66.61,2190029.0,59.3532,59.4424,59.3443,59.38,2190029.0
2021-11-05 09:30:00,66.81,67.07,66.74,66.91,677490.0,59.5583,59.7901,59.4959,59.6474,677490.0
2021-11-05 09:40:00,66.92,67.24,66.89,67.2,480114.0,59.6563,59.9416,59.6296,59.9059,480114.0
2021-11-05 09:50:00,67.19,67.51,67.18,67.33,496700.0,59.897,60.1823,59.8881,60.0218,496700.0
2021-11-05 10:00:00,67.33,67.4,67.24,67.36,324032.0,60.0218,60.0842,59.9416,60.0486,324032.0
2021-11-05 10:10:00,67.36,67.37,67.16,67.2,316518.0,60.0486,60.0575,59.8703,59.9059,316518.0
2021-11-05 10:20:00,67.19,67.22,67.05,67.12,189560.0,59.897,59.9238,59.7722,59.8346,189560.0
2021-11-05 10:30:00,67.12,67.25,67.07,67.16,160401.0,59.8346,59.9505,59.7901,59.8703,160401.0
2021-11-05 10:40:00,67.15,67.25,67.09,67.24,165289.0,59.8614,59.9505,59.8079,59.9416,165289.0
2021-11-05 10:50:00,67.23,67.29,67.21,67.26,217552.0,59.9327,59.9862,59.9149,59.9594,217552.0
2021-11-05 11:00:00,67.27,67.36,67.23,67.28,163352.0,59.9683,60.0486,59.9327,59.9773,163352.0
2021-11-05 11:10:00,67.28,67.42,67.19,67.2,285597.0,59.9773,60.1021,59.897,59.9059,285597.0
2021-11-05 11:20:00,67.2,67.28,67.14,67.21,189085.0,59.9059,59.9773,59.8525,59.9149,189085.0
2021-11-05 11:30:00,67.21,67.28,67.17,67.28,148387.0,59.9149,59.9773,59.8792,59.9773,148387.0
2021-11-05 11:40:00,67.28,67.32,67.2,67.28,176737.0,59.9773,60.0129,59.9059,59.9773,176737.0
2021-11-05 11:50:00,67.28,67.28,67.1,67.11,137189.0,59.9773,59.9773,59.8168,59.8257,137189.0
2021-11-05 12:00:00,67.11,67.15,67.02,67.07,195565.0,59.8257,59.8614,59.7455,59.7901,195565.0
2021-11-05 12:10:00,67.07,67.1,67.0,67.01,69169.0,59.7901,59.8168,59.7276,59.7366,69169.0
2021-11-05 12:20:00,67.01,67.06,66.98,67.05,80639.0,59.7366,59.7811,59.7098,59.7722,80639.0
2021-11-05 12:30:00,67.05,67.15,67.03,67.13,79318.0,59.7722,59.8614,59.7544,59.8435,79318.0
2021-11-05 12:40:00,67.12,67.19,67.09,67.15,123039.0,59.8346,59.897,59.8079,59.8614,123039.0
2021-11-05 12:50:00,67.15,67.22,67.13,67.17,117875.0,59.8614,59.9238,59.8435,59.8792,117875.0
2021-11-05 13:00:00,67.17,67.27,67.14,67.18,233156.0,59.8792,59.9683,59.8525,59.8881,233156.0
2021-11-05 13:10:00,67.19,67.29,67.18,67.26,448585.0,59.897,59.9862,59.8881,59.9594,448585.0
2021-11-05 13:20:00,67.26,67.34,67.23,67.27,377096.0,59.9594,60.0307,59.9327,59.9683,377096.0
2021-11-05 13:30:00,67.26,67.36,67.23,67.28,123929.0,59.9594,60.0486,59.9327,59.9773,123929.0
2021-11-05 13:40:00,67.28,67.29,67.17,67.2,222145.0,59.9773,59.9862,59.8792,59.9059,222145.0
2021-11-05 13:50:00,67.2,67.25,67.19,67.23,119640.0,59.9059,59.9505,59.897,59.9327,119640.0
2021-11-05 14:00:00,67.23,67.27,67.18,67.23,88244.0,59.9327,59.9683,59.8881,59.9327,88244.0
2021-11-05 14:10:00,67.23,67.25,67.2,67.23,72590.0,59.9327,59.9505,59.9059,59.9327,72590.0
2021-11-05 14:20:00,67.22,67.23,67.17,67.2,78752.0,59.9238,59.9327,59.8792,59.9059,78752.0
2021-11-05 14:30:00,67.2,67.26,67.08,67.09,208716.0,59.9059,59.9594,59.799,59.8079,208716.0
2021-11-05 14:40:00,67.09,67.12,67.07,67.11,115667.0,59.8079,59.8346,59.7901,59.8257,115667.0
2021-11-05 14:50:00,67.11,67.15,67.07,67.11,125270.0,59.8257,59.8614,59.7901,59.8257,125270.0
2021-11-05 15:00:00,67.11,67.23,67.11,67.22,166306.0,59.8257,59.9327,59.8257,59.9238,166306.0
2021-11-05 15:10:00,67.22,67.22,67.14,67.19,146089.0,59.9238,59.9238,59.8525,59.897,146089.0
2021-11-05 15:20:00,67.18,67.26,67.17,67.23,220965.0,59.8881,59.9594,59.8792,59.9327,220965.0
2021-11-05 15:30:00,67.23,67.34,67.19,67.3,303576.0,59.9327,60.0307,59.897,59.9951,303576.0
2021-11-05 15:40:00,67.29,67.3,67.21,67.24,407923.0,59.9862,59.9951,59.9149,59.9416,407923.0
2021-11-05 15:50:00,67.23,67.35,67.15,67.21,1231013.0,59.9327,60.0397,59.8614,59.9149,1231013.0
2021-11-08 09:30:00,67.27,67.31,66.55,66.56,743970.0,59.9683,60.004,59.3265,59.3354,743970.0
2021-11-08 09:40:00,66.56,66.57,66.3,66.41,898105.0,59.3354,59.3443,59.1036,59.2017,898105.0
2021-11-08 09:50:00,66.41,66.57,66.35,66.55,482732.0,59.2017,59.3443,59.1482,59.3265,482732.0
2021-11-08 10:00:00,66.55,66.6,66.4,66.52,210069.0,59.3265,59.3711,59.1928,59.2997,210069.0
2021-11-08 10:10:00,66.51,66.55,66.43,66.52,160712.0,59.2908,59.3265,59.2195,59.2997,160712.0
2021-11-08 10:20:00,66.53,66.53,66.41,66.46,154130.0,59.3087,59.3087,59.2017,59.2463,154130.0
2021-11-08 10:30:00,66.46,66.56,66.45,66.46,128532.0,59.2463,59.3354,59.2373,59.2463,128532.0
2021-11-08 10:40:00,66.46,66.49,66.35,66.35,187567.0,59.2463,59.273,59.1482,59.1482,187567.0
2021-11-08 10:50:00,66.36,66.36,66.02,66.04,308883.0,59.1571,59.1571,58.854,58.8718,308883.0
2021-11-08 11:00:00,66.03,66.18,66.03,66.08,398867.0,58.8629,58.9967,58.8629,58.9075,398867.0
2021-11-08 11:10:00,66.08,66.13,66.03,66.09,289442.0,58.9075,58.9521,58.8629,58.9164,289442.0
2021-11-08 11:20:00,66.1,66.17,66.06,66.17,117021.0,58.9253,58.9877,58.8897,58.9877,117021.0
2021-11-08 11:30:00,66.16,66.18,66.09,66.09,156293.0,58.9788,58.9967,58.9164,58.9164,156293.0
2021-11-08 11:40:00,66.1,66.11,65.97,66.03,158966.0,58.9253,58.9343,58.8094,58.8629,158966.0
2021-11-08 11:50:00,66.03,66.1,66.02,66.06,159268.0,58.8629,58.9253,58.854,58.8897,159268.0
2021-11-08 12:00:00,66.06,66.11,66.01,66.03,77086.0,58.8897,58.9343,58.8451,58.8629,77086.0
2021-11-08 12:10:00,66.03,66.16,66.0,66.15,60926.0,58.8629,58.9788,58.8362,58.9699,60926.0
2021-11-08 12:20:00,66.15,66.19,66.11,66.13,59213.0,58.9699,59.0056,58.9343,58.9521,59213.0
2021-11-08 12:30:00,66.12,66.12,66.03,66.05,64961.0,58.9432,58.9432,58.8629,58.8808,64961.0
2021-11-08 12:40:00,66.05,66.08,65.99,66.04,79023.0,58.8808,58.9075,58.8273,58.8718,79023.0
2021-11-08 12:50:00,66.04,66.05,65.92,65.94,71385.0,58.8718,58.8808,58.7649,58.7827,71385.0
2021-11-08 13:00:00,65.94,65.96,65.9,65.94,73752.0,58.7827,58.8005,58.747,58.7827,73752.0
2021-11-08 13:10:00,65.93,65.98,65.92,65.93,80198.0,58.7738,58.8184,58.7649,58.7738,80198.0
2021-11-08 13:20:00,65.94,65.98,65.92,65.93,163387.0,58.7827,58.8184,58.7649,58.7738,163387.0
2021-11-08 13:30:00,65.92,65.97,65.9,65.94,141403.0,58.7649,58.8094,58.747,58.7827,141403.0
2021-11-08 13:40:00,65.93,66.1,65.93,66.09,130663.0,58.7738,58.9253,58.7738,58.9164,130663.0
2021-11-08 13:50:00,66.09,66.16,66.07,66.16,77094.0,58.9164,58.9788,58.8986,58.9788,77094.0
2021-11-08 14:00:00,66.16,66.24,66.15,66.2,249081.0,58.9788,59.0501,58.9699,59.0145,249081.0
2021-11-08 14:10:00,66.2,66.21,66.16,66.18,78557.0,59.0145,59.0234,58.9788,58.9967,78557.0
2021-11-08 14:20:00,66.17,66.18,66.11,66.17,75078.0,58.9877,58.9967,58.9343,58.9877,75078.0
2021-11-08 14:30:00,66.17,66.18,66.11,66.15,83065.0,58.9877,58.9967,58.9343,58.9699,83065.0
2021-11-08 14:40:00,66.15,66.19,66.14,66.18,61821.0,58.9699,59.0056,58.961,58.9967,61821.0
2021-11-08 14:50:00,66.18,66.18,66.08,66.12,152594.0,58.9967,58.9967,58.9075,58.9432,152594.0
2021-11-08 15:00:00,66.12,66.25,66.12,66.25,135282.0,58.9432,59.0591,58.9432,59.0591,135282.0
2021-11-08 15:10:00,66.25,66.26,66.12,66.13,152133.0,59.0591,59.068,58.9432,58.9521,152133.0
2021-11-08 15:20:00,66.13,66.14,66.05,66.11,317408.0,58.9521,58.961,58.8808,58.9343,317408.0
2021-11-08 15:30:00,66.11,66.18,66.08,66.17,283463.0,58.9343,58.9967,58.9075,58.9877,283463.0
2021-11-08 15:40:00,66.17,66.37,66.16,66.36,361759.0,58.9877,59.166,58.9788,59.1571,361759.0
2021-11-08 15:50:00,66.36,66.39,66.22,66.23,1274815.0,59.1571,59.1839,59.0323,59.0412,1274815.0
2021-11-09 09:30:00,66.34,66.48,66.13,66.18,430964.0,59.1393,59.2641,58.9521,58.9967,430964.0
2021-11-09 09:40:00,66.19,66.38,66.14,66.38,253924.0,59.0056,59.1749,58.961,59.1749,253924.0
2021-11-09 09:50:00,66.37,66.64,66.32,66.6,342328.0,59.166,59.4067,59.1215,59.3711,342328.0
2021-11-09 10:00:00,66.6,66.68,66.48,66.54,282973.0,59.3711,59.4424,59.2641,59.3176,282973.0
2021-11-09 10:10:00,66.53,66.59,66.22,66.25,365210.0,59.3087,59.3622,59.0323,59.0591,365210.0
2021-11-09 10:20:00,66.25,66.4,66.25,66.38,132057.0,59.0591,59.1928,59.0591,59.1749,132057.0
2021-11-09 10:30:00,66.37,66.39,66.29,66.37,236074.0,59.166,59.1839,59.0947,59.166,236074.0
2021-11-09 10:40:00,66.37,66.46,66.35,66.42,212206.0,59.166,59.2463,59.1482,59.2106,212206.0
2021-11-09 10:50:00,66.43,66.45,66.33,66.36,126578.0,59.2195,59.2373,59.1304,59.1571,126578.0
2021-11-09 11:00:00,66.36,66.43,66.24,66.25,153690.0,59.1571,59.2195,59.0501,59.0591,153690.0
2021-11-09 11:10:00,66.25,66.33,66.19,66.3,241951.0,59.0591,59.1304,59.0056,59.1036,241951.0
2021-11-09 11:20:00,66.29,66.3,66.21,66.26,124636.0,59.0947,59.1036,59.0234,59.068,124636.0
2021-11-09 11:30:00,66.26,66.37,66.25,66.35,91390.0,59.068,59.166,59.0591,59.1482,91390.0
2021-11-09 11:40:00,66.34,66.45,66.34,66.4,81232.0,59.1393,59.2373,59.1393,59.1928,81232.0
2021-11-09 11:50:00,66.4,66.5,66.39,66.48,78328.0,59.1928,59.2819,59.1839,59.2641,78328.0
2021-11-09 12:00:00,66.48,66.6,66.45,66.51,170347.0,59.2641,59.3711,59.2373,59.2908,170347.0
2021-11-09 12:10:00,66.52,66.56,66.46,66.49,236618.0,59.2997,59.3354,59.2463,59.273,236618.0
2021-11-09 12:20:00,66.49,66.59,66.47,66.59,79421.0,59.273,59.3622,59.2552,59.3622,79421.0
2021-11-09 12:30:00,66.58,66.59,66.52,66.58,97346.0,59.3532,59.3622,59.2997,59.3532,97346.0
2021-11-09 12:40:00,66.57,66.58,66.46,66.47,73245.0,59.3443,59.3532,59.2463,59.2552,73245.0
2021-11-09 12:50:00,66.47,66.63,66.45,66.58,108140.0,59.2552,59.3978,59.2373,59.3532,108140.0
2021-11-09 13:00:00,66.58,66.58,66.51,66.55,92092.0,59.3532,59.3532,59.2908,59.3265,92092.0
2021-11-09 13:10:00,66.55,66.57,66.5,66.5,70042.0,59.3265,59.3443,59.2819,59.2819,70042.0
2021-11-09 13:20:00,66.5,66.53,66.44,66.52,55775.0,59.2819,59.3087,59.2284,59.2997,55775.0
2021-11-09 13:30:00,66.52,66.56,66.5,66.55,60574.0,59.2997,59.3354,59.2819,59.3265,60574.0
2021-11-09 13:40:00,66.55,66.62,66.54,66.58,113452.0,59.3265,59.3889,59.3176,59.3532,113452.0
2021-11-09 13:50:00,66.58,66.61,66.54,66.61,75296.0,59.3532,59.38,59.3176,59.38,75296.0
2021-11-09 14:00:00,66.61,66.63,66.51,66.52,99638.0,59.38,59.3978,59.2908,59.2997,99638.0
2021-11-09 14:10:00,66.53,66.63,66.52,66.63,96208.0,59.3087,59.3978,59.2997,59.3978,96208.0
2021-11-09 14:20:00,66.63,66.65,66.6,66.62,150480.0,59.3978,59.4156,59.3711,59.3889,150480.0
2021-11-09 14:30:00,66.61,66.68,66.59,66.67,158238.0,59.38,59.4424,59.3622,59.4335,158238.0
2021-11-09 14:40:00,66.67,66.75,66.67,66.71,108907.0,59.4335,59.5048,59.4335,59.4691,108907.0
2021-11-09 14:50:00,66.71,66.74,66.65,66.7,130252.0,59.4691,59.4959,59.4156,59.4602,130252.0
2021-11-09 15:00:00,66.7,66.73,66.63,66.65,189291.0,59.4602,59.487,59.3978,59.4156,189291.0
2021-11-09 15:10:00,66.65,66.67,66.6,66.61,185998.0,59.4156,59.4335,59.3711,59.38,185998.0
2021-11-09 15:20:00,66.62,66.67,66.56,66.61,229394.0,59.3889,59.4335,59.3354,59.38,229394.0
2021-11-09 15:30:00,66.62,66.62,66.4,66.42,431775.0,59.3889,59.3889,59.1928,59.2106,431775.0
2021-11-09 15:40:00,66.43,66.55,66.41,66.52,386615.0,59.2195,59.3265,59.2017,59.2997,386615.0
2021-11-09 15:50:00,66.52,66.6,66.51,66.56,856607.0,59.2997,59.3711,59.2908,59.3354,856607.0
2021-11-10 09:30:00,66.61,67.04,66.58,66.84,717628.0,59.38,59.7633,59.3532,59.585,717628.0
2021-11-10 09:40:00,66.84,66.95,66.8,66.87,420785.0,59.585,59.6831,59.5494,59.6118,420785.0
2021-11-10 09:50:00,66.87,66.89,66.61,66.64,362499.0,59.6118,59.6296,59.38,59.4067,362499.0
2021-11-10 10:00:00,66.64,66.79,66.63,66.7,233730.0,59.4067,59.5404,59.3978,59.4602,233730.0
2021-11-10 10:10:00,66.71,66.73,66.57,66.69,366386.0,59.4691,59.487,59.3443,59.4513,366386.0
2021-11-10 10:20:00,66.69,66.89,66.68,66.83,377637.0,59.4513,59.6296,59.4424,59.5761,377637.0
2021-11-10 10:30:00,66.83,66.86,66.75,66.79,225433.0,59.5761,59.6028,59.5048,59.5404,225433.0
2021-11-10 10:40:00,66.79,66.82,66.67,66.72,309162.0,59.5404,59.5672,59.4335,59.478,309162.0
2021-11-10 10:50:00,66.73,66.76,66.67,66.76,249969.0,59.487,59.5137,59.4335,59.5137,249969.0
2021-11-10 11:00:00,66.77,66.86,66.77,66.81,299113.0,59.5226,59.6028,59.5226,59.5583,299113.0
2021-11-10 11:10:00,66.8,66.85,66.76,66.77,253286.0,59.5494,59.5939,59.5137,59.5226,253286.0
2021-11-10 11:20:00,66.79,66.86,66.79,66.86,138237.0,59.5404,59.6028,59.5404,59.6028,138237.0
2021-11-10 11:30:00,66.85,66.97,66.82,66.97,156881.0,59.5939,59.7009,59.5672,59.7009,156881.0
2021-11-10 11:40:00,66.97,67.02,66.95,66.97,155267.0,59.7009,59.7455,59.6831,59.7009,155267.0
2021-11-10 11:50:00,66.97,66.99,66.9,66.92,101299.0,59.7009,59.7187,59.6385,59.6563,101299.0
2021-11-10 12:00:00,66.92,66.94,66.86,66.89,232498.0,59.6563,59.6742,59.6028,59.6296,232498.0
2021-11-10 12:10:00,66.88,66.89,66.82,66.83,48575.0,59.6207,59.6296,59.5672,59.5761,48575.0
2021-11-10 12:20:00,66.83,66.86,66.8,66.84,73229.0,59.5761,59.6028,59.5494,59.585,73229.0
2021-11-10 12:30:00,66.84,66.85,66.78,66.81,40456.0,59.585,59.5939,59.5315,59.5583,40456.0
2021-11-10 12:40:00,66.81,66.84,66.78,66.8,61384.0,59.5583,59.585,59.5315,59.5494,61384.0
2021-11-10 12:50:00,66.81,66.84,66.79,66.81,110354.0,59.5583,59.585,59.5404,59.5583,110354.0
2021-11-10 13:00:00,66.82,66.84,66.71,66.76,369401.0,59.5672,59.585,59.4691,59.5137,369401.0
2021-11-10 13:10:00,66.75,66.87,66.75,66.85,254644.0,59.5048,59.6118,59.5048,59.5939,254644.0
2021-11-10 13:20:00,66.86,66.97,66.85,66.97,320762.0,59.6028,59.7009,59.5939,59.7009,320762.0
2021-11-10 13:30:00,66.96,67.0,66.93,66.97,471891.0,59.692,59.7276,59.6652,59.7009,471891.0
2021-11-10 13:40:00,66.97,67.05,66.96,66.96,267382.0,59.7009,59.7722,59.692,59.692,267382.0
2021-11-10 13:50:00,66.96,67.12,66.96,67.07,206965.0,59.692,59.8346,59.692,59.7901,206965.0
2021-11-10 14:00:00,67.07,67.09,66.92,66.93,209607.0,59.7901,59.8079,59.6563,59.6652,209607.0
2021-11-10 14:10:00,66.93,67.07,66.91,67.03,224054.0,59.6652,59.7901,59.6474,59.7544,224054.0
2021-11-10 14:20:00,67.02,67.08,66.98,67.07,147144.0,59.7455,59.799,59.7098,59.7901,147144.0
2021-11-10 14:30:00,67.07,67.12,66.96,67.09,832511.0,59.7901,59.8346,59.692,59.8079,832511.0
2021-11-10 14:40:00,67.09,67.16,67.09,67.1,320493.0,59.8079,59.8703,59.8079,59.8168,320493.0
2021-11-10 14:50:00,67.1,67.12,67.05,67.08,273311.0,59.8168,59.8346,59.7722,59.799,273311.0
2021-11-10 15:00:00,67.08,67.09,66.97,66.98,210393.0,59.799,59.8079,59.7009,59.7098,210393.0
2021-11-10 15:10:00,66.98,67.05,66.94,66.96,264458.0,59.7098,59.7722,59.6742,59.692,264458.0
2021-11-10 15:20:00,66.97,67.0,66.91,66.92,227141.0,59.7009,59.7276,59.6474,59.6563,227141.0
2021-11-10 15:30:00,66.93,67.01,66.89,66.9,453956.0,59.6652,59.7366,59.6296,59.6385,453956.0
2021-11-10 15:40:00,66.9,67.02,66.89,67.02,396324.0,59.6385,59.7455,59.6296,59.7455,396324.0
2021-11-10 15:50:00,67.02,67.15,67.0,67.11,1356284.0,59.7455,59.8614,59.7276,59.8257,1356284.0
2021-11-11 09:30:00,67.06,67.09,66.87,66.99,597258.0,59.7811,59.8079,59.6118,59.7187,597258.0
2021-11-11 09:40:00,66.98,66.99,66.74,66.84,373463.0,59.7098,59.7187,59.4959,59.585,373463.0
2021-11-11 09:50:00,66.83,66.87,66.61,66.63,209277.0,59.5761,59.6118,59.38,59.3978,209277.0
2021-11-11 10:00:00,66.63,66.82,66.59,66.8,322717.0,59.3978,59.5672,59.3622,59.5494,322717.0
2021-11-11 10:10:00,66.81,66.83,66.72,66.77,146460.0,59.5583,59.5761,59.478,59.5226,146460.0
2021-11-11 10:20:00,66.77,66.84,66.76,66.8,135103.0,59.5226,59.585,59.5137,59.5494,135103.0
2021-11-11 10:30:00,66.8,66.84,66.74,66.76,179202.0,59.5494,59.585,59.4959,59.5137,179202.0
2021-11-11 10:40:00,66.76,66.77,66.57,66.57,175379.0,59.5137,59.5226,59.3443,59.3443,175379.0
2021-11-11 10:50:00,66.56,66.58,66.43,66.54,206512.0,59.3354,59.3532,59.2195,59.3176,206512.0
2021-11-11 11:00:00,66.54,66.54,66.43,66.47,192062.0,59.3176,59.3176,59.2195,59.2552,192062.0
2021-11-11 11:10:00,66.47,66.52,66.45,66.52,250445.0,59.2552,59.2997,59.2373,59.2997,250445.0
2021-11-11 11:20:00,66.53,66.56,66.48,66.52,97925.0,59.3087,59.3354,59.2641,59.2997,97925.0
2021-11-11 11:30:00,66.52,66.56,66.48,66.56,126000.0,59.2997,59.3354,59.2641,59.3354,126000.0
2021-11-11 11:40:00,66.55,66.59,66.49,66.58,105189.0,59.3265,59.3622,59.273,59.3532,105189.0
2021-11-11 11:50:00,66.58,66.66,66.54,66.62,96816.0,59.3532,59.4246,59.3176,59.3889,96816.0
2021-11-11 12:00:00,66.62,66.64,66.57,66.57,86303.0,59.3889,59.4067,59.3443,59.3443,86303.0
2021-11-11 12:10:00,66.57,66.59,66.48,66.53,70517.0,59.3443,59.3622,59.2641,59.3087,70517.0
2021-11-11 12:20:00,66.54,66.57,66.48,66.56,52840.0,59.3176,59.3443,59.2641,59.3354,52840.0
2021-11-11 12:30:00,66.56,66.58,66.51,66.55,140316.0,59.3354,59.3532,59.2908,59.3265,140316.0
2021-11-11 12:40:00,66.55,66.55,66.47,66.5,119575.0,59.3265,59.3265,59.2552,59.2819,119575.0
2021-11-11 12:50:00,66.51,66.51,66.4,66.42,117017.0,59.2908,59.2908,59.1928,59.2106,117017.0
2021-11-11 13:00:00,66.43,66.46,66.34,66.41,113167.0,59.2195,59.2463,59.1393,59.2017,113167.0
2021-11-11 13:10:00,66.41,66.54,66.4,66.53,147549.0,59.2017,59.3176,59.1928,59.3087,147549.0
2021-11-11 13:20:00,66.53,66.59,66.52,66.57,112665.0,59.3087,59.3622,59.2997,59.3443,112665.0
2021-11-11 13:30:00,66.57,66.61,66.54,66.61,100390.0,59.3443,59.38,59.3176,59.38,100390.0
2021-11-11 13:40:00,66.6,66.64,66.57,66.61,147978.0,59.3711,59.4067,59.3443,59.38,147978.0
2021-11-11 13:50:00,66.62,66.65,66.54,66.55,58260.0,59.3889,59.4156,59.3176,59.3265,58260.0
2021-11-11 14:00:00,66.55,66.64,66.52,66.62,140278.0,59.3265,59.4067,59.2997,59.3889,140278.0
2021-11-11 14:10:00,66.62,66.66,66.61,66.63,53694.0,59.3889,59.4246,59.38,59.3978,53694.0
2021-11-11 14:20:00,66.63,66.69,66.62,66.65,62001.0,59.3978,59.4513,59.3889,59.4156,62001.0
2021-11-11 14:30:00,66.65,66.68,66.6,66.67,68360.0,59.4156,59.4424,59.3711,59.4335,68360.0
2021-11-11 14:40:00,66.67,66.69,66.6,66.62,75077.0,59.4335,59.4513,59.3711,59.3889,75077.0
2021-11-11 14:50:00,66.63,66.68,66.63,66.66,60089.0,59.3978,59.4424,59.3978,59.4246,60089.0
2021-11-11 15:00:00,66.65,66.65,66.57,66.64,111990.0,59.4156,59.4156,59.3443,59.4067,111990.0
2021-11-11 15:10:00,66.64,66.71,66.62,66.7,148351.0,59.4067,59.4691,59.3889,59.4602,148351.0
2021-11-11 15:20:00,66.7,66.72,66.65,66.66,195211.0,59.4602,59.478,59.4156,59.4246,195211.0
2021-11-11 15:30:00,66.66,66.67,66.56,66.65,506873.0,59.4246,59.4335,59.3354,59.4156,506873.0
2021-11-11 15:40:00,66.66,66.73,66.65,66.7,484702.0,59.4246,59.487,59.4156,59.4602,484702.0
2021-11-11 15:50:00,66.7,66.77,66.67,66.68,742348.0,59.4602,59.5226,59.4335,59.4424,742348.0
2021-11-12 09:30:00,66.69,66.78,66.46,66.7,393230.0,59.4513,59.5315,59.2463,59.4602,393230.0
2021-11-12 09:40:00,66.7,66.71,66.57,66.67,295337.0,59.4602,59.4691,59.3443,59.4335,295337.0
2021-11-12 09:50:00,66.68,66.71,66.6,66.63,263766.0,59.4424,59.4691,59.3711,59.3978,263766.0
2021-11-12 10:00:00,66.63,66.63,66.46,66.49,211062.0,59.3978,59.3978,59.2463,59.273,211062.0
2021-11-12 10:10:00,66.5,66.6,66.48,66.52,281832.0,59.2819,59.3711,59.2641,59.2997,281832.0
2021-11-12 10:20:00,66.52,66.54,66.42,66.44,236937.0,59.2997,59.3176,59.2106,59.2284,236937.0
2021-11-12 10:30:00,66.44,66.46,66.41,66.43,113076.0,59.2284,59.2463,59.2017,59.2195,113076.0
2021-11-12 10:40:00,66.43,66.49,66.36,66.36,286054.0,59.2195,59.273,59.1571,59.1571,286054.0
2021-11-12 10:50:00,66.36,66.52,66.36,66.5,163053.0,59.1571,59.2997,59.1571,59.2819,163053.0
2021-11-12 11:00:00,66.51,66.63,66.51,66.59,246743.0,59.2908,59.3978,59.2908,59.3622,246743.0
2021-11-12 11:10:00,66.59,66.66,66.58,66.65,81208.0,59.3622,59.4246,59.3532,59.4156,81208.0
2021-11-12 11:20:00,66.66,66.69,66.61,66.65,144751.0,59.4246,59.4513,59.38,59.4156,144751.0
2021-11-12 11:30:00,66.65,66.72,66.65,66.69,123262.0,59.4156,59.478,59.4156,59.4513,123262.0
2021-11-12 11:40:00,66.69,66.74,66.68,66.7,60301.0,59.4513,59.4959,59.4424,59.4602,60301.0
2021-11-12 11:50:00,66.7,66.74,66.68,66.72,166801.0,59.4602,59.4959,59.4424,59.478,166801.0
2021-11-12 12:00:00,66.72,66.74,66.67,66.69,133189.0,59.478,59.4959,59.4335,59.4513,133189.0
2021-11-12 12:10:00,66.68,66.76,66.67,66.71,58661.0,59.4424,59.5137,59.4335,59.4691,58661.0
2021-11-12 12:20:00,66.71,66.74,66.67,66.73,47849.0,59.4691,59.4959,59.4335,59.487,47849.0
2021-11-12 12:30:00,66.73,66.73,66.66,66.67,50507.0,59.487,59.487,59.4246,59.4335,50507.0
2021-11-12 12:40:00,66.67,66.68,66.6,66.63,70915.0,59.4335,59.4424,59.3711,59.3978,70915.0
2021-11-12 12:50:00,66.63,66.67,66.58,66.67,102984.0,59.3978,59.4335,59.3532,59.4335,102984.0
2021-11-12 13:00:00,66.66,66.66,66.61,66.63,108373.0,59.4246,59.4246,59.38,59.3978,108373.0
2021-11-12 13:10:00,66.63,66.64,66.59,66.63,61344.0,59.3978,59.4067,59.3622,59.3978,61344.0
2021-11-12 13:20:00,66.63,66.71,66.62,66.69,90152.0,59.3978,59.4691,59.3889,59.4513,90152.0
2021-11-12 13:30:00,66.68,66.77,66.68,66.75,55953.0,59.4424,59.5226,59.4424,59.5048,55953.0
2021-11-12 13:40:00,66.75,66.78,66.72,66.77,62389.0,59.5048,59.5315,59.478,59.5226,62389.0
2021-11-12 13:50:00,66.77,66.83,66.77,66.8,199101.0,59.5226,59.5761,59.5226,59.5494,199101.0
2021-11-12 14:00:00,66.8,66.8,66.67,66.67,72788.0,59.5494,59.5494,59.4335,59.4335,72788.0
2021-11-12 14:10:00,66.68,66.72,66.66,66.69,758048.0,59.4424,59.478,59.4246,59.4513,758048.0
2021-11-12 14:20:00,66.71,66.72,66.66,66.69,407906.0,59.4691,59.478,59.4246,59.4513,407906.0
2021-11-12 14:30:00,66.68,66.69,66.63,66.64,229589.0,59.4424,59.4513,59.3978,59.4067,229589.0
2021-11-12 14:40:00,66.64,66.7,66.63,66.65,192491.0,59.4067,59.4602,59.3978,59.4156,192491.0
2021-11-12 14:50:00,66.65,66.7,66.65,66.65,125835.0,59.4156,59.4602,59.4156,59.4156,125835.0
2021-11-12 15:00:00,66.65,66.71,66.64,66.64,129965.0,59.4156,59.4691,59.4067,59.4067,129965.0
2021-11-12 15:10:00,66.65,66.68,66.61,66.65,292992.0,59.4156,59.4424,59.38,59.4156,292992.0
2021-11-12 15:20:00,66.65,66.74,66.65,66.71,137448.0,59.4156,59.4959,59.4156,59.4691,137448.0
2021-11-12 15:30:00,66.71,66.82,66.7,66.75,389035.0,59.4691,59.5672,59.4602,59.5048,389035.0
2021-11-12 15:40:00,66.74,66.75,66.64,66.68,274482.0,59.4959,59.5048,59.4067,59.4424,274482.0
2021-11-12 15:50:00,66.68,66.72,66.65,66.66,1118522.0,59.4424,59.478,59.4156,59.4246,1118522.0
2021-11-15 09:30:00,66.93,67.03,66.8,66.88,524636.0,59.6652,59.7544,59.5494,59.6207,524636.0
2021-11-15 09:40:00,66.87,67.02,66.84,67.0,242654.0,59.6118,59.7455,59.585,59.7276,242654.0
2021-11-15 09:50:00,67.01,67.02,66.84,66.85,153517.0,59.7366,59.7455,59.585,59.5939,153517.0
2021-11-15 10:00:00,66.84,66.97,66.82,66.95,162008.0,59.585,59.7009,59.5672,59.6831,162008.0
2021-11-15 10:10:00,66.95,66.99,66.92,66.97,648751.0,59.6831,59.7187,59.6563,59.7009,648751.0
2021-11-15 10:20:00,66.97,67.22,66.97,67.2,329511.0,59.7009,59.9238,59.7009,59.9059,329511.0
2021-11-15 10:30:00,67.2,67.26,67.07,67.2,366380.0,59.9059,59.9594,59.7901,59.9059,366380.0
2021-11-15 10:40:00,67.2,67.27,67.15,67.25,129890.0,59.9059,59.9683,59.8614,59.9505,129890.0
2021-11-15 10:50:00,67.25,67.27,67.19,67.26,250730.0,59.9505,59.9683,59.897,59.9594,250730.0
2021-11-15 11:00:00,67.26,67.3,67.23,67.28,95574.0,59.9594,59.9951,59.9327,59.9773,95574.0
2021-11-15 11:10:00,67.28,67.32,67.26,67.3,222433.0,59.9773,60.0129,59.9594,59.9951,222433.0
2021-11-15 11:20:00,67.3,67.33,67.28,67.29,101031.0,59.9951,60.0218,59.9773,59.9862,101031.0
2021-11-15 11:30:00,67.3,67.3,67.19,67.27,289825.0,59.9951,59.9951,59.897,59.9683,289825.0
2021-11-15 11:40:00,67.27,67.3,67.25,67.27,181443.0,59.9683,59.9951,59.9505,59.9683,181443.0
2021-11-15 11:50:00,67.28,67.34,67.26,67.32,157311.0,59.9773,60.0307,59.9594,60.0129,157311.0
2021-11-15 12:00:00,67.33,67.41,67.28,67.41,226862.0,60.0218,60.0931,59.9773,60.0931,226862.0
2021-11-15 12:10:00,67.4,67.42,67.33,67.37,60914.0,60.0842,60.1021,60.0218,60.0575,60914.0
2021-11-15 12:20:00,67.38,67.46,67.37,67.44,168565.0,60.0664,60.1377,60.0575,60.1199,168565.0
2021-11-15 12:30:00,67.43,67.47,67.39,67.4,60276.0,60.111,60.1466,60.0753,60.0842,60276.0
2021-11-15 12:40:00,67.4,67.41,67.33,67.34,75590.0,60.0842,60.0931,60.0218,60.0307,75590.0
2021-11-15 12:50:00,67.34,67.41,67.34,67.4,125033.0,60.0307,60.0931,60.0307,60.0842,125033.0
2021-11-15 13:00:00,67.41,67.41,67.32,67.32,100523.0,60.0931,60.0931,60.0129,60.0129,100523.0
2021-11-15 13:10:00,67.33,67.42,67.32,67.37,94390.0,60.0218,60.1021,60.0129,60.0575,94390.0
2021-11-15 13:20:00,67.37,67.42,67.33,67.4,116951.0,60.0575,60.1021,60.0218,60.0842,116951.0
2021-11-15 13:30:00,67.41,67.44,67.4,67.42,115887.0,60.0931,60.1199,60.0842,60.1021,115887.0
2021-11-15 13:40:00,67.42,67.42,67.38,67.41,107700.0,60.1021,60.1021,60.0664,60.0931,107700.0
2021-11-15 13:50:00,67.41,67.47,67.4,67.47,134342.0,60.0931,60.1466,60.0842,60.1466,134342.0
2021-11-15 14:00:00,67.47,67.51,67.41,67.42,120289.0,60.1466,60.1823,60.0931,60.1021,120289.0
2021-11-15 14:10:00,67.41,67.42,67.26,67.36,110954.0,60.0931,60.1021,59.9594,60.0486,110954.0
2021-11-15 14:20:00,67.36,67.37,67.33,67.36,138479.0,60.0486,60.0575,60.0218,60.0486,138479.0
2021-11-15 14:30:00,67.36,67.4,67.33,67.37,141588.0,60.0486,60.0842,60.0218,60.0575,141588.0
2021-11-15 14:40:00,67.38,67.39,67.29,67.3,189853.0,60.0664,60.0753,59.9862,59.9951,189853.0
2021-11-15 14:50:00,67.3,67.33,67.26,67.31,155272.0,59.9951,60.0218,59.9594,60.004,155272.0
2021-11-15 15:00:00,67.3,67.34,67.26,67.29,143074.0,59.9951,60.0307,59.9594,59.9862,143074.0
2021-11-15 15:10:00,67.29,67.35,67.26,67.31,201829.0,59.9862,60.0397,59.9594,60.004,201829.0
2021-11-15 15:20:00,67.31,67.38,67.29,67.37,122686.0,60.004,60.0664,59.9862,60.0575,122686.0
2021-11-15 15:30:00,67.37,67.41,67.29,67.36,217266.0,60.0575,60.0931,59.9862,60.0486,217266.0
2021-11-15 15:40:00,67.37,67.42,67.34,67.4,436370.0,60.0575,60.1021,60.0307,60.0842,436370.0
2021-11-15 15:50:00,67.4,67.56,67.37,67.54,1083959.0,60.0842,60.2269,60.0575,60.209,1083959.0
2021-11-16 09:30:00,67.55,67.63,67.42,67.62,337661.0,60.218,60.2893,60.1021,60.2804,337661.0
2021-11-16 09:40:00,67.62,67.69,67.55,67.63,259333.0,60.2804,60.3428,60.218,60.2893,259333.0
2021-11-16 09:50:00,67.62,67.68,67.59,67.65,174174.0,60.2804,60.3338,60.2536,60.3071,174174.0
2021-11-16 10:00:00,67.64,67.66,67.5,67.57,174690.0,60.2982,60.316,60.1734,60.2358,174690.0
2021-11-16 10:10:00,67.57,67.6,67.52,67.56,173885.0,60.2358,60.2625,60.1912,60.2269,173885.0
2021-11-16 10:20:00,67.56,67.6,67.53,67.59,162367.0,60.2269,60.2625,60.2001,60.2536,162367.0
2021-11-16 10:30:00,67.58,67.6,67.37,67.42,153622.0,60.2447,60.2625,60.0575,60.1021,153622.0
2021-11-16 10:40:00,67.43,67.52,67.41,67.5,135158.0,60.111,60.1912,60.0931,60.1734,135158.0
2021-11-16 10:50:00,67.49,67.5,67.41,67.5,152100.0,60.1645,60.1734,60.0931,60.1734,152100.0
2021-11-16 11:00:00,67.5,67.54,67.48,67.52,68388.0,60.1734,60.209,60.1555,60.1912,68388.0
2021-11-16 11:10:00,67.52,67.52,67.38,67.4,112643.0,60.1912,60.1912,60.0664,60.0842,112643.0
2021-11-16 11:20:00,67.4,67.51,67.39,67.47,87963.0,60.0842,60.1823,60.0753,60.1466,87963.0
2021-11-16 11:30:00,67.46,67.48,67.41,67.42,84542.0,60.1377,60.1555,60.0931,60.1021,84542.0
2021-11-16 11:40:00,67.42,67.44,67.32,67.34,105379.0,60.1021,60.1199,60.0129,60.0307,105379.0
2021-11-16 11:50:00,67.33,67.35,67.28,67.28,132491.0,60.0218,60.0397,59.9773,59.9773,132491.0
2021-11-16 12:00:00,67.28,67.32,67.23,67.24,102904.0,59.9773,60.0129,59.9327,59.9416,102904.0
2021-11-16 12:10:00,67.25,67.26,67.19,67.24,184473.0,59.9505,59.9594,59.897,59.9416,184473.0
2021-11-16 12:20:00,67.24,67.26,67.2,67.22,167213.0,59.9416,59.9594,59.9059,59.9238,167213.0
2021-11-16 12:30:00,67.22,67.33,67.21,67.31,84239.0,59.9238,60.0218,59.9149,60.004,84239.0
2021-11-16 12:40:00,67.32,67.39,67.32,67.34,57275.0,60.0129,60.0753,60.0129,60.0307,57275.0
2021-11-16 12:50:00,67.34,67.37,67.3,67.31,44110.0,60.0307,60.0575,59.9951,60.004,44110.0
2021-11-16 13:00:00,67.31,67.32,67.26,67.3,63125.0,60.004,60.0129,59.9594,59.9951,63125.0
2021-11-16 13:10:00,67.3,67.35,67.29,67.31,59202.0,59.9951,60.0397,59.9862,60.004,59202.0
2021-11-16 13:20:00,67.31,67.41,67.31,67.41,72978.0,60.004,60.0931,60.004,60.0931,72978.0
2021-11-16 13:30:00,67.41,67.44,67.38,67.42,108112.0,60.0931,60.1199,60.0664,60.1021,108112.0
2021-11-16 13:40:00,67.43,67.47,67.39,67.42,65945.0,60.111,60.1466,60.0753,60.1021,65945.0
2021-11-16 13:50:00,67.42,67.45,67.39,67.44,83387.0,60.1021,60.1288,60.0753,60.1199,83387.0
2021-11-16 14:00:00,67.44,67.46,67.41,67.44,68914.0,60.1199,60.1377,60.0931,60.1199,68914.0
2021-11-16 14:10:00,67.43,67.45,67.36,67.41,59880.0,60.111,60.1288,60.0486,60.0931,59880.0
2021-11-16 14:20:00,67.42,67.44,67.37,67.43,161566.0,60.1021,60.1199,60.0575,60.111,161566.0
2021-11-16 14:30:00,67.43,67.48,67.43,67.47,74455.0,60.111,60.1555,60.111,60.1466,74455.0
2021-11-16 14:40:00,67.47,67.53,67.45,67.47,215936.0,60.1466,60.2001,60.1288,60.1466,215936.0
2021-11-16 14:50:00,67.47,67.5,67.44,67.49,106734.0,60.1466,60.1734,60.1199,60.1645,106734.0
2021-11-16 15:00:00,67.5,67.53,67.45,67.49,99880.0,60.1734,60.2001,60.1288,60.1645,99880.0
2021-11-16 15:10:00,67.48,67.51,67.39,67.42,99740.0,60.1555,60.1823,60.0753,60.1021,99740.0
2021-11-16 15:20:00,67.42,67.47,67.36,67.39,147210.0,60.1021,60.1466,60.0486,60.0753,147210.0
2021-11-16 15:30:00,67.39,67.41,67.26,67.28,238590.0,60.0753,60.0931,59.9594,59.9773,238590.0
2021-11-16 15:40:00,67.29,67.4,67.23,67.23,326173.0,59.9862,60.0842,59.9327,59.9327,326173.0
2021-11-16 15:50:00,67.23,67.23,67.16,67.19,1006278.0,59.9327,59.9327,59.8703,59.897,1006278.0
2021-11-17 09:30:00,67.05,67.15,66.81,66.91,415425.0,59.7722,59.8614,59.5583,59.6474,415425.0
2021-11-17 09:40:00,66.9,66.91,66.78,66.85,653910.0,59.6385,59.6474,59.5315,59.5939,653910.0
2021-11-17 09:50:00,66.85,67.04,66.84,66.93,346366.0,59.5939,59.7633,59.585,59.6652,346366.0
2021-11-17 10:00:00,66.93,66.94,66.74,66.82,180471.0,59.6652,59.6742,59.4959,59.5672,180471.0
2021-11-17 10:10:00,66.82,66.92,66.8,66.83,128202.0,59.5672,59.6563,59.5494,59.5761,128202.0
2021-11-17 10:20:00,66.83,66.83,66.71,66.73,215803.0,59.5761,59.5761,59.4691,59.487,215803.0
2021-11-17 10:30:00,66.73,66.86,66.71,66.78,303377.0,59.487,59.6028,59.4691,59.5315,303377.0
2021-11-17 10:40:00,66.78,66.86,66.76,66.8,232974.0,59.5315,59.6028,59.5137,59.5494,232974.0
2021-11-17 10:50:00,66.79,66.92,66.79,66.85,191425.0,59.5404,59.6563,59.5404,59.5939,191425.0
2021-11-17 11:00:00,66.84,66.86,66.79,66.85,195223.0,59.585,59.6028,59.5404,59.5939,195223.0
2021-11-17 11:10:00,66.85,66.86,66.76,66.79,179467.0,59.5939,59.6028,59.5137,59.5404,179467.0
2021-11-17 11:20:00,66.79,66.9,66.78,66.82,226954.0,59.5404,59.6385,59.5315,59.5672,226954.0
2021-11-17 11:30:00,66.82,66.87,66.81,66.84,152142.0,59.5672,59.6118,59.5583,59.585,152142.0
2021-11-17 11:40:00,66.84,66.92,66.84,66.91,172900.0,59.585,59.6563,59.585,59.6474,172900.0
2021-11-17 11:50:00,66.92,66.95,66.86,66.87,141279.0,59.6563,59.6831,59.6028,59.6118,141279.0
2021-11-17 12:00:00,66.88,66.98,66.87,66.97,150620.0,59.6207,59.7098,59.6118,59.7009,150620.0
2021-11-17 12:10:00,66.97,67.1,66.97,67.08,239582.0,59.7009,59.8168,59.7009,59.799,239582.0
2021-11-17 12:20:00,67.08,67.12,67.08,67.09,143745.0,59.799,59.8346,59.799,59.8079,143745.0
2021-11-17 12:30:00,67.1,67.19,67.08,67.13,76032.0,59.8168,59.897,59.799,59.8435,76032.0
2021-11-17 12:40:00,67.14,67.15,67.06,67.08,161841.0,59.8525,59.8614,59.7811,59.799,161841.0
2021-11-17 12:50:00,67.07,67.17,67.05,67.12,153005.0,59.7901,59.8792,59.7722,59.8346,153005.0
2021-11-17 13:00:00,67.12,67.22,67.1,67.2,212551.0,59.8346,59.9238,59.8168,59.9059,212551.0
2021-11-17 13:10:00,67.2,67.2,67.06,67.07,159084.0,59.9059,59.9059,59.7811,59.7901,159084.0
2021-11-17 13:20:00,67.07,67.08,66.99,67.05,150042.0,59.7901,59.799,59.7187,59.7722,150042.0
2021-11-17 13:30:00,67.05,67.13,67.03,67.09,149506.0,59.7722,59.8435,59.7544,59.8079,149506.0
2021-11-17 13:40:00,67.08,67.12,67.03,67.04,124677.0,59.799,59.8346,59.7544,59.7633,124677.0
2021-11-17 13:50:00,67.03,67.06,67.01,67.03,105992.0,59.7544,59.7811,59.7366,59.7544,105992.0
2021-11-17 14:00:00,67.04,67.1,67.03,67.07,116709.0,59.7633,59.8168,59.7544,59.7901,116709.0
2021-11-17 14:10:00,67.07,67.09,67.01,67.01,98637.0,59.7901,59.8079,59.7366,59.7366,98637.0
2021-11-17 14:20:00,67.02,67.02,66.94,66.96,200366.0,59.7455,59.7455,59.6742,59.692,200366.0
2021-11-17 14:30:00,66.97,67.05,66.94,67.04,265983.0,59.7009,59.7722,59.6742,59.7633,265983.0
2021-11-17 14:40:00,67.04,67.19,67.04,67.14,370906.0,59.7633,59.897,59.7633,59.8525,370906.0
2021-11-17 14:50:00,67.14,67.17,67.07,67.08,88151.0,59.8525,59.8792,59.7901,59.799,88151.0
2021-11-17 15:00:00,67.08,67.23,67.08,67.16,172617.0,59.799,59.9327,59.799,59.8703,172617.0
2021-11-17 15:10:00,67.16,67.18,67.08,67.11,161455.0,59.8703,59.8881,59.799,59.8257,161455.0
2021-11-17 15:20:00,67.11,67.24,67.1,67.23,290215.0,59.8257,59.9416,59.8168,59.9327,290215.0
2021-11-17 15:30:00,67.23,67.3,67.16,67.29,355792.0,59.9327,59.9951,59.8703,59.9862,355792.0
2021-11-17 15:40:00,67.3,67.37,67.26,67.29,279361.0,59.9951,60.0575,59.9594,59.9862,279361.0
2021-11-17 15:50:00,67.29,67.31,67.23,67.28,810747.0,59.9862,60.004,59.9327,59.9773,810747.0
2021-11-18 09:30:00,67.16,67.23,66.98,67.18,504540.0,59.8703,59.9327,59.7098,59.8881,504540.0
2021-11-18 09:40:00,67.19,67.29,67.04,67.05,254371.0,59.897,59.9862,59.7633,59.7722,254371.0
2021-11-18 09:50:00,67.06,67.12,67.03,67.1,339225.0,59.7811,59.8346,59.7544,59.8168,339225.0
2021-11-18 10:00:00,67.11,67.15,66.94,66.99,126908.0,59.8257,59.8614,59.6742,59.7187,126908.0
2021-11-18 10:10:00,66.99,67.07,66.94,66.98,252447.0,59.7187,59.7901,59.6742,59.7098,252447.0
2021-11-18 10:20:00,66.98,67.03,66.91,66.95,172212.0,59.7098,59.7544,59.6474,59.6831,172212.0
2021-11-18 10:30:00,66.95,66.95,66.73,66.78,202868.0,59.6831,59.6831,59.487,59.5315,202868.0
2021-11-18 10:40:00,66.78,66.81,66.71,66.73,284778.0,59.5315,59.5583,59.4691,59.487,284778.0
2021-11-18 10:50:00,66.73,66.83,66.73,66.78,128159.0,59.487,59.5761,59.487,59.5315,128159.0
2021-11-18 11:00:00,66.78,66.82,66.72,66.74,295038.0,59.5315,59.5672,59.478,59.4959,295038.0
2021-11-18 11:10:00,66.74,66.83,66.73,66.74,194777.0,59.4959,59.5761,59.487,59.4959,194777.0
2021-11-18 11:20:00,66.75,66.81,66.69,66.8,133179.0,59.5048,59.5583,59.4513,59.5494,133179.0
2021-11-18 11:30:00,66.8,66.86,66.78,66.83,233777.0,59.5494,59.6028,59.5315,59.5761,233777.0
2021-11-18 11:40:00,66.84,66.84,66.72,66.74,117353.0,59.585,59.585,59.478,59.4959,117353.0
2021-11-18 11:50:00,66.73,66.78,66.7,66.75,133161.0,59.487,59.5315,59.4602,59.5048,133161.0
2021-11-18 12:00:00,66.76,66.86,66.74,66.86,65415.0,59.5137,59.6028,59.4959,59.6028,65415.0
2021-11-18 12:10:00,66.86,66.91,66.81,66.86,116800.0,59.6028,59.6474,59.5583,59.6028,116800.0
2021-11-18 12:20:00,66.86,66.95,66.83,66.89,69986.0,59.6028,59.6831,59.5761,59.6296,69986.0
2021-11-18 12:30:00,66.89,66.92,66.85,66.86,70555.0,59.6296,59.6563,59.5939,59.6028,70555.0
2021-11-18 12:40:00,66.85,66.94,66.84,66.91,100185.0,59.5939,59.6742,59.585,59.6474,100185.0
2021-11-18 12:50:00,66.91,66.93,66.89,66.89,99184.0,59.6474,59.6652,59.6296,59.6296,99184.0
2021-11-18 13:00:00,66.89,66.95,66.87,66.94,94088.0,59.6296,59.6831,59.6118,59.6742,94088.0
2021-11-18 13:10:00,66.94,67.02,66.94,67.01,64709.0,59.6742,59.7455,59.6742,59.7366,64709.0
2021-11-18 13:20:00,67.0,67.01,66.91,66.92,71991.0,59.7276,59.7366,59.6474,59.6563,71991.0
2021-11-18 13:30:00,66.91,66.97,66.88,66.97,66307.0,59.6474,59.7009,59.6207,59.7009,66307.0
2021-11-18 13:40:00,66.97,67.06,66.96,67.06,73934.0,59.7009,59.7811,59.692,59.7811,73934.0
2021-11-18 13:50:00,67.05,67.09,67.05,67.08,79042.0,59.7722,59.8079,59.7722,59.799,79042.0
2021-11-18 14:00:00,67.09,67.09,66.97,67.0,119676.0,59.8079,59.8079,59.7009,59.7276,119676.0
2021-11-18 14:10:00,67.0,67.02,66.97,66.98,50248.0,59.7276,59.7455,59.7009,59.7098,50248.0
2021-11-18 14:20:00,66.98,67.04,66.97,67.01,65657.0,59.7098,59.7633,59.7009,59.7366,65657.0
2021-11-18 14:30:00,67.01,67.04,66.9,66.9,99409.0,59.7366,59.7633,59.6385,59.6385,99409.0
2021-11-18 14:40:00,66.91,66.97,66.9,66.94,96192.0,59.6474,59.7009,59.6385,59.6742,96192.0
2021-11-18 14:50:00,66.94,66.98,66.93,66.97,159455.0,59.6742,59.7098,59.6652,59.7009,159455.0
2021-11-18 15:00:00,66.97,67.01,66.85,66.86,120618.0,59.7009,59.7366,59.5939,59.6028,120618.0
2021-11-18 15:10:00,66.86,66.92,66.83,66.84,111949.0,59.6028,59.6563,59.5761,59.585,111949.0
2021-11-18 15:20:00,66.84,66.89,66.79,66.88,177332.0,59.585,59.6296,59.5404,59.6207,177332.0
2021-11-18 15:30:00,66.88,66.93,66.82,66.84,291136.0,59.6207,59.6652,59.5672,59.585,291136.0
2021-11-18 15:40:00,66.84,66.89,66.82,66.87,409355.0,59.585,59.6296,59.5672,59.6118,409355.0
2021-11-18 15:50:00,66.86,66.95,66.86,66.94,796357.0,59.6028,59.6831,59.6028,59.6742,796357.0
2021-11-19 09:30:00,66.98,67.09,66.83,66.98,511542.0,59.7098,59.8079,59.5761,59.7098,511542.0
2021-11-19 09:40:00,66.98,67.05,66.95,66.99,221480.0,59.7098,59.7722,59.6831,59.7187,221480.0
2021-11-19 09:50:00,67.0,67.02,66.9,66.98,223189.0,59.7276,59.7455,59.6385,59.7098,223189.0
2021-11-19 10:00:00,66.99,67.06,66.92,67.05,317203.0,59.7187,59.7811,59.6563,59.7722,317203.0
2021-11-19 10:10:00,67.05,67.1,66.99,67.04,292028.0,59.7722,59.8168,59.7187,59.7633,292028.0
2021-11-19 10:20:00,67.04,67.11,67.01,67.05,151957.0,59.7633,59.8257,59.7366,59.7722,151957.0
2021-11-19 10:30:00,67.04,67.11,67.03,67.11,118714.0,59.7633,59.8257,59.7544,59.8257,118714.0
2021-11-19 10:40:00,67.1,67.17,67.08,67.16,132992.0,59.8168,59.8792,59.799,59.8703,132992.0
2021-11-19 10:50:00,67.16,67.2,67.11,67.11,234559.0,59.8703,59.9059,59.8257,59.8257,234559.0
2021-11-19 11:00:00,67.11,67.14,67.05,67.11,273381.0,59.8257,59.8525,59.7722,59.8257,273381.0
2021-11-19 11:10:00,67.11,67.18,67.08,67.08,121451.0,59.8257,59.8881,59.799,59.799,121451.0
2021-11-19 11:20:00,67.08,67.11,67.02,67.09,152711.0,59.799,59.8257,59.7455,59.8079,152711.0
2021-11-19 11:30:00,67.09,67.13,67.05,67.11,114385.0,59.8079,59.8435,59.7722,59.8257,114385.0
2021-11-19 11:40:00,67.11,67.16,67.05,67.09,207372.0,59.8257,59.8703,59.7722,59.8079,207372.0
2021-11-19 11:50:00,67.09,67.11,67.04,67.09,176051.0,59.8079,59.8257,59.7633,59.8079,176051.0
2021-11-19 12:00:00,67.1,67.21,67.1,67.21,194995.0,59.8168,59.9149,59.8168,59.9149,194995.0
2021-11-19 12:10:00,67.21,67.27,67.2,67.27,243023.0,59.9149,59.9683,59.9059,59.9683,243023.0
2021-11-19 12:20:00,67.26,67.31,67.25,67.27,235902.0,59.9594,60.004,59.9505,59.9683,235902.0
2021-11-19 12:30:00,67.26,67.38,67.26,67.34,267223.0,59.9594,60.0664,59.9594,60.0307,267223.0
2021-11-19 12:40:00,67.34,67.36,67.28,67.3,242569.0,60.0307,60.0486,59.9773,59.9951,242569.0
2021-11-19 12:50:00,67.31,67.33,67.28,67.29,417354.0,60.004,60.0218,59.9773,59.9862,417354.0
2021-11-19 13:00:00,67.3,67.31,67.23,67.27,233719.0,59.9951,60.004,59.9327,59.9683,233719.0
2021-11-19 13:10:00,67.28,67.36,67.27,67.36,244884.0,59.9773,60.0486,59.9683,60.0486,244884.0
2021-11-19 13:20:00,67.35,67.35,67.25,67.27,167321.0,60.0397,60.0397,59.9505,59.9683,167321.0
2021-11-19 13:30:00,67.27,67.28,67.22,67.27,119610.0,59.9683,59.9773,59.9238,59.9683,119610.0
2021-11-19 13:40:00,67.26,67.34,67.26,67.31,119592.0,59.9594,60.0307,59.9594,60.004,119592.0
2021-11-19 13:50:00,67.31,67.33,67.25,67.25,229016.0,60.004,60.0218,59.9505,59.9505,229016.0
2021-11-19 14:00:00,67.25,67.29,67.24,67.28,103995.0,59.9505,59.9862,59.9416,59.9773,103995.0
2021-11-19 14:10:00,67.28,67.34,67.27,67.33,137196.0,59.9773,60.0307,59.9683,60.0218,137196.0
2021-11-19 14:20:00,67.33,67.35,67.31,67.32,120605.0,60.0218,60.0397,60.004,60.0129,120605.0
2021-11-19 14:30:00,67.31,67.33,67.24,67.25,130273.0,60.004,60.0218,59.9416,59.9505,130273.0
2021-11-19 14:40:00,67.25,67.29,67.23,67.26,154807.0,59.9505,59.9862,59.9327,59.9594,154807.0
2021-11-19 14:50:00,67.26,67.32,67.25,67.32,111199.0,59.9594,60.0129,59.9505,60.0129,111199.0
2021-11-19 15:00:00,67.32,67.41,67.32,67.35,118520.0,60.0129,60.0931,60.0129,60.0397,118520.0
2021-11-19 15:10:00,67.34,67.35,67.28,67.32,190053.0,60.0307,60.0397,59.9773,60.0129,190053.0
2021-11-19 15:20:00,67.33,67.36,67.27,67.36,177408.0,60.0218,60.0486,59.9683,60.0486,177408.0
2021-11-19 15:30:00,67.35,67.45,67.34,67.36,286159.0,60.0397,60.1288,60.0307,60.0486,286159.0
2021-11-19 15:40:00,67.36,67.41,67.31,67.4,355320.0,60.0486,60.0931,60.004,60.0842,355320.0
2021-11-19 15:50:00,67.4,67.41,67.27,67.3,1262790.0,60.0842,60.0931,59.9683,59.9951,1262790.0
2021-11-22 09:30:00,67.22,67.27,67.07,67.18,550901.0,59.9238,59.9683,59.7901,59.8881,550901.0
2021-11-22 09:40:00,67.19,67.34,67.13,67.31,497490.0,59.897,60.0307,59.8435,60.004,497490.0
2021-11-22 09:50:00,67.31,67.38,67.24,67.38,215478.0,60.004,60.0664,59.9416,60.0664,215478.0
2021-11-22 10:00:00,67.38,67.39,67.27,67.32,211410.0,60.0664,60.0753,59.9683,60.0129,211410.0
2021-11-22 10:10:00,67.32,67.39,67.28,67.34,135321.0,60.0129,60.0753,59.9773,60.0307,135321.0
2021-11-22 10:20:00,67.35,67.37,67.24,67.37,113480.0,60.0397,60.0575,59.9416,60.0575,113480.0
2021-11-22 10:30:00,67.37,67.45,67.32,67.44,189377.0,60.0575,60.1288,60.0129,60.1199,189377.0
2021-11-22 10:40:00,67.44,67.5,67.4,67.5,211168.0,60.1199,60.1734,60.0842,60.1734,211168.0
2021-11-22 10:50:00,67.5,67.65,67.45,67.64,181612.0,60.1734,60.3071,60.1288,60.2982,181612.0
2021-11-22 11:00:00,67.64,67.79,67.58,67.7,179891.0,60.2982,60.4319,60.2447,60.3517,179891.0
2021-11-22 11:10:00,67.7,67.8,67.7,67.78,253187.0,60.3517,60.4408,60.3517,60.423,253187.0
2021-11-22 11:20:00,67.78,67.83,67.74,67.8,310638.0,60.423,60.4676,60.3873,60.4408,310638.0
2021-11-22 11:30:00,67.8,67.88,67.76,67.78,371488.0,60.4408,60.5121,60.4052,60.423,371488.0
2021-11-22 11:40:00,67.79,67.98,67.78,67.93,436860.0,60.4319,60.6013,60.423,60.5567,436860.0
2021-11-22 11:50:00,67.92,68.02,67.85,67.97,475821.0,60.5478,60.6369,60.4854,60.5924,475821.0
2021-11-22 12:00:00,67.97,68.07,67.95,68.02,229906.0,60.5924,60.6815,60.5745,60.6369,229906.0
2021-11-22 12:10:00,68.01,68.02,67.82,67.88,329937.0,60.628,60.6369,60.4586,60.5121,329937.0
2021-11-22 12:20:00,67.88,67.88,67.73,67.73,104866.0,60.5121,60.5121,60.3784,60.3784,104866.0
2021-11-22 12:30:00,67.73,67.74,67.6,67.66,133357.0,60.3784,60.3873,60.2625,60.316,133357.0
2021-11-22 12:40:00,67.66,67.73,67.64,67.7,128910.0,60.316,60.3784,60.2982,60.3517,128910.0
2021-11-22 12:50:00,67.7,67.71,67.59,67.62,202148.0,60.3517,60.3606,60.2536,60.2804,202148.0
2021-11-22 13:00:00,67.63,67.72,67.63,67.67,193233.0,60.2893,60.3695,60.2893,60.3249,193233.0
2021-11-22 13:10:00,67.67,67.69,67.47,67.49,246632.0,60.3249,60.3428,60.1466,60.1645,246632.0
2021-11-22 13:20:00,67.49,67.52,67.44,67.44,83401.0,60.1645,60.1912,60.1199,60.1199,83401.0
2021-11-22 13:30:00,67.45,67.52,67.43,67.52,196746.0,60.1288,60.1912,60.111,60.1912,196746.0
2021-11-22 13:40:00,67.52,67.54,67.45,67.53,122646.0,60.1912,60.209,60.1288,60.2001,122646.0
2021-11-22 13:50:00,67.53,67.64,67.53,67.61,175650.0,60.2001,60.2982,60.2001,60.2714,175650.0
2021-11-22 14:00:00,67.61,67.65,67.55,67.59,138694.0,60.2714,60.3071,60.218,60.2536,138694.0
2021-11-22 14:10:00,67.59,67.64,67.57,67.63,133974.0,60.2536,60.2982,60.2358,60.2893,133974.0
2021-11-22 14:20:00,67.64,67.67,67.61,67.63,87192.0,60.2982,60.3249,60.2714,60.2893,87192.0
2021-11-22 14:30:00,67.63,67.76,67.61,67.76,116959.0,60.2893,60.4052,60.2714,60.4052,116959.0
2021-11-22 14:40:00,67.75,67.76,67.66,67.71,200364.0,60.3962,60.4052,60.316,60.3606,200364.0
2021-11-22 14:50:00,67.7,67.75,67.7,67.75,178214.0,60.3517,60.3962,60.3517,60.3962,178214.0
2021-11-22 15:00:00,67.75,67.83,67.73,67.81,209044.0,60.3962,60.4676,60.3784,60.4497,209044.0
2021-11-22 15:10:00,67.81,67.88,67.81,67.84,242309.0,60.4497,60.5121,60.4497,60.4765,242309.0
2021-11-22 15:20:00,67.85,67.89,67.8,67.86,318234.0,60.4854,60.521,60.4408,60.4943,318234.0
2021-11-22 15:30:00,67.86,67.91,67.79,67.89,360223.0,60.4943,60.5389,60.4319,60.521,360223.0
2021-11-22 15:40:00,67.89,67.89,67.76,67.78,723209.0,60.521,60.521,60.4052,60.423,723209.0
2021-11-22 15:50:00,67.78,67.79,67.69,67.7,1435978.0,60.423,60.4319,60.3428,60.3517,1435978.0
2021-11-23 09:30:00,67.73,67.85,67.44,67.46,619909.0,60.3784,60.4854,60.1199,60.1377,619909.0
2021-11-23 09:40:00,67.47,67.56,67.4,67.5,433779.0,60.1466,60.2269,60.0842,60.1734,433779.0
2021-11-23 09:50:00,67.51,67.57,67.37,67.45,288972.0,60.1823,60.2358,60.0575,60.1288,288972.0
2021-11-23 10:00:00,67.45,67.79,67.45,67.79,342852.0,60.1288,60.4319,60.1288,60.4319,342852.0
2021-11-23 10:10:00,67.8,67.94,67.79,67.87,505308.0,60.4408,60.5656,60.4319,60.5032,505308.0
2021-11-23 10:20:00,67.86,67.9,67.67,67.72,435665.0,60.4943,60.53,60.3249,60.3695,435665.0
2021-11-23 10:30:00,67.72,67.85,67.68,67.75,340567.0,60.3695,60.4854,60.3338,60.3962,340567.0
2021-11-23 10:40:00,67.75,68.0,67.75,67.96,132644.0,60.3962,60.6191,60.3962,60.5834,132644.0
2021-11-23 10:50:00,67.95,68.12,67.94,68.1,228465.0,60.5745,60.7261,60.5656,60.7083,228465.0
2021-11-23 11:00:00,68.1,68.16,67.93,67.94,311238.0,60.7083,60.7617,60.5567,60.5656,311238.0
2021-11-23 11:10:00,67.94,67.96,67.88,67.94,138543.0,60.5656,60.5834,60.5121,60.5656,138543.0
2021-11-23 11:20:00,67.94,68.01,67.92,67.96,138872.0,60.5656,60.628,60.5478,60.5834,138872.0
2021-11-23 11:30:00,67.97,68.12,67.94,68.05,159701.0,60.5924,60.7261,60.5656,60.6637,159701.0
2021-11-23 11:40:00,68.04,68.16,68.03,68.13,175563.0,60.6548,60.7617,60.6458,60.735,175563.0
2021-11-23 11:50:00,68.13,68.18,68.04,68.07,128643.0,60.735,60.7796,60.6548,60.6815,128643.0
2021-11-23 12:00:00,68.06,68.12,68.02,68.03,172412.0,60.6726,60.7261,60.6369,60.6458,172412.0
2021-11-23 12:10:00,68.03,68.06,67.86,67.87,116928.0,60.6458,60.6726,60.4943,60.5032,116928.0
2021-11-23 12:20:00,67.88,67.98,67.87,67.95,92289.0,60.5121,60.6013,60.5032,60.5745,92289.0
2021-11-23 12:30:00,67.96,67.97,67.84,67.9,86259.0,60.5834,60.5924,60.4765,60.53,86259.0
2021-11-23 12:40:00,67.91,67.98,67.85,67.86,129981.0,60.5389,60.6013,60.4854,60.4943,129981.0
2021-11-23 12:50:00,67.86,67.89,67.82,67.83,125677.0,60.4943,60.521,60.4586,60.4676,125677.0
2021-11-23 13:00:00,67.84,67.93,67.81,67.92,171859.0,60.4765,60.5567,60.4497,60.5478,171859.0
2021-11-23 13:10:00,67.92,68.03,67.92,68.01,175891.0,60.5478,60.6458,60.5478,60.628,175891.0
2021-11-23 13:20:00,68.01,68.02,67.92,67.95,170959.0,60.628,60.6369,60.5478,60.5745,170959.0
2021-11-23 13:30:00,67.95,67.99,67.91,67.95,109984.0,60.5745,60.6102,60.5389,60.5745,109984.0
2021-11-23 13:40:00,67.96,67.98,67.9,67.92,169255.0,60.5834,60.6013,60.53,60.5478,169255.0
2021-11-23 13:50:00,67.92,67.99,67.91,67.95,126017.0,60.5478,60.6102,60.5389,60.5745,126017.0
2021-11-23 14:00:00,67.95,67.96,67.89,67.91,170404.0,60.5745,60.5834,60.521,60.5389,170404.0
2021-11-23 14:10:00,67.92,67.98,67.9,67.94,116243.0,60.5478,60.6013,60.53,60.5656,116243.0
2021-11-23 14:20:00,67.94,67.95,67.9,67.94,83633.0,60.5656,60.5745,60.53,60.5656,83633.0
2021-11-23 14:30:00,67.95,67.98,67.94,67.95,137482.0,60.5745,60.6013,60.5656,60.5745,137482.0
2021-11-23 14:40:00,67.96,67.98,67.93,67.96,90568.0,60.5834,60.6013,60.5567,60.5834,90568.0
2021-11-23 14:50:00,67.97,67.98,67.89,67.93,152615.0,60.5924,60.6013,60.521,60.5567,152615.0
2021-11-23 15:00:00,67.93,67.95,67.83,67.92,107753.0,60.5567,60.5745,60.4676,60.5478,107753.0
2021-11-23 15:10:00,67.92,67.93,67.81,67.86,166301.0,60.5478,60.5567,60.4497,60.4943,166301.0
2021-11-23 15:20:00,67.86,67.87,67.79,67.82,115462.0,60.4943,60.5032,60.4319,60.4586,115462.0
2021-11-23 15:30:00,67.82,67.9,67.78,67.83,305681.0,60.4586,60.53,60.423,60.4676,305681.0
2021-11-23 15:40:00,67.84,67.87,67.79,67.81,431147.0,60.4765,60.5032,60.4319,60.4497,431147.0
2021-11-23 15:50:00,67.81,67.92,67.78,67.78,763721.0,60.4497,60.5478,60.423,60.423,763721.0
2021-11-24 09:30:00,67.75,67.9,67.67,67.73,590294.0,60.3962,60.53,60.3249,60.3784,590294.0
2021-11-24 09:40:00,67.73,67.73,67.59,67.65,297331.0,60.3784,60.3784,60.2536,60.3071,297331.0
2021-11-24 09:50:00,67.65,67.69,67.4,67.51,321380.0,60.3071,60.3428,60.0842,60.1823,321380.0
2021-11-24 10:00:00,67.5,67.67,67.5,67.62,402052.0,60.1734,60.3249,60.1734,60.2804,402052.0
2021-11-24 10:10:00,67.62,67.71,67.58,67.65,292755.0,60.2804,60.3606,60.2447,60.3071,292755.0
2021-11-24 10:20:00,67.64,67.68,67.58,67.65,199127.0,60.2982,60.3338,60.2447,60.3071,199127.0
2021-11-24 10:30:00,67.65,67.67,67.51,67.56,152086.0,60.3071,60.3249,60.1823,60.2269,152086.0
2021-11-24 10:40:00,67.56,67.68,67.55,67.65,210900.0,60.2269,60.3338,60.218,60.3071,210900.0
2021-11-24 10:50:00,67.65,67.67,67.57,67.66,177868.0,60.3071,60.3249,60.2358,60.316,177868.0
2021-11-24 11:00:00,67.65,67.66,67.56,67.59,152812.0,60.3071,60.316,60.2269,60.2536,152812.0
2021-11-24 11:10:00,67.6,67.69,67.56,67.57,99065.0,60.2625,60.3428,60.2269,60.2358,99065.0
2021-11-24 11:20:00,67.57,67.64,67.53,67.63,148870.0,60.2358,60.2982,60.2001,60.2893,148870.0
2021-11-24 11:30:00,67.63,67.67,67.59,67.65,146912.0,60.2893,60.3249,60.2536,60.3071,146912.0
2021-11-24 11:40:00,67.65,67.67,67.61,67.62,55403.0,60.3071,60.3249,60.2714,60.2804,55403.0
2021-11-24 11:50:00,67.62,67.64,67.58,67.63,114676.0,60.2804,60.2982,60.2447,60.2893,114676.0
2021-11-24 12:00:00,67.63,67.68,67.57,67.67,96404.0,60.2893,60.3338,60.2358,60.3249,96404.0
2021-11-24 12:10:00,67.67,67.73,67.64,67.71,85402.0,60.3249,60.3784,60.2982,60.3606,85402.0
2021-11-24 12:20:00,67.72,67.77,67.7,67.73,134511.0,60.3695,60.4141,60.3517,60.3784,134511.0
2021-11-24 12:30:00,67.74,67.78,67.69,67.69,88791.0,60.3873,60.423,60.3428,60.3428,88791.0
2021-11-24 12:40:00,67.68,67.81,67.68,67.81,73736.0,60.3338,60.4497,60.3338,60.4497,73736.0
2021-11-24 12:50:00,67.8,67.87,67.76,67.81,93350.0,60.4408,60.5032,60.4052,60.4497,93350.0
2021-11-24 13:00:00,67.81,67.88,67.78,67.88,110948.0,60.4497,60.5121,60.423,60.5121,110948.0
2021-11-24 13:10:00,67.88,67.89,67.81,67.85,91713.0,60.5121,60.521,60.4497,60.4854,91713.0
2021-11-24 13:20:00,67.86,67.88,67.81,67.87,113194.0,60.4943,60.5121,60.4497,60.5032,113194.0
2021-11-24 13:30:00,67.86,67.88,67.84,67.87,66363.0,60.4943,60.5121,60.4765,60.5032,66363.0
2021-11-24 13:40:00,67.86,67.88,67.81,67.86,66975.0,60.4943,60.5121,60.4497,60.4943,66975.0
2021-11-24 13:50:00,67.86,67.93,67.84,67.91,91260.0,60.4943,60.5567,60.4765,60.5389,91260.0
2021-11-24 14:00:00,67.91,67.92,67.76,67.8,178310.0,60.5389,60.5478,60.4052,60.4408,178310.0
2021-11-24 14:10:00,67.8,67.83,67.78,67.81,93455.0,60.4408,60.4676,60.423,60.4497,93455.0
2021-11-24 14:20:00,67.81,67.83,67.78,67.82,67675.0,60.4497,60.4676,60.423,60.4586,67675.0
2021-11-24 14:30:00,67.83,67.92,67.81,67.92,90232.0,60.4676,60.5478,60.4497,60.5478,90232.0
2021-11-24 14:40:00,67.92,67.94,67.85,67.92,107531.0,60.5478,60.5656,60.4854,60.5478,107531.0
2021-11-24 14:50:00,67.92,67.96,67.89,67.9,92808.0,60.5478,60.5834,60.521,60.53,92808.0
2021-11-24 15:00:00,67.9,67.94,67.85,67.94,127577.0,60.53,60.5656,60.4854,60.5656,127577.0
2021-11-24 15:10:00,67.94,67.94,67.85,67.87,253156.0,60.5656,60.5656,60.4854,60.5032,253156.0
2021-11-24 15:20:00,67.87,67.92,67.85,67.9,219275.0,60.5032,60.5478,60.4854,60.53,219275.0
2021-11-24 15:30:00,67.92,67.94,67.77,67.8,354365.0,60.5478,60.5656,60.4141,60.4408,354365.0
2021-11-24 15:40:00,67.79,67.85,67.77,67.8,416795.0,60.4319,60.4854,60.4141,60.4408,416795.0
2021-11-24 15:50:00,67.8,67.87,67.78,67.81,852249.0,60.4408,60.5032,60.423,60.4497,852249.0
2021-11-26 09:30:00,67.34,67.54,67.22,67.47,921762.0,60.0307,60.209,59.9238,60.1466,921762.0
2021-11-26 09:40:00,67.47,67.78,67.41,67.59,827055.0,60.1466,60.423,60.0931,60.2536,827055.0
2021-11-26 09:50:00,67.59,67.6,67.22,67.25,508030.0,60.2536,60.2625,59.9238,59.9505,508030.0
2021-11-26 10:00:00,67.26,67.32,67.14,67.14,593474.0,59.9594,60.0129,59.8525,59.8525,593474.0
2021-11-26 10:10:00,67.14,67.17,67.05,67.14,352584.0,59.8525,59.8792,59.7722,59.8525,352584.0
2021-11-26 10:20:00,67.14,67.29,67.13,67.24,278870.0,59.8525,59.9862,59.8435,59.9416,278870.0
2021-11-26 10:30:00,67.25,67.37,67.23,67.37,243870.0,59.9505,60.0575,59.9327,60.0575,243870.0
2021-11-26 10:40:00,67.38,67.47,67.31,67.31,355788.0,60.0664,60.1466,60.004,60.004,355788.0
2021-11-26 10:50:00,67.32,67.39,67.22,67.3,257758.0,60.0129,60.0753,59.9238,59.9951,257758.0
2021-11-26 11:00:00,67.3,67.3,67.0,67.01,242053.0,59.9951,59.9951,59.7276,59.7366,242053.0
2021-11-26 11:10:00,67.01,67.05,66.91,66.95,309755.0,59.7366,59.7722,59.6474,59.6831,309755.0
2021-11-26 11:20:00,66.95,66.99,66.76,66.8,280109.0,59.6831,59.7187,59.5137,59.5494,280109.0
2021-11-26 11:30:00,66.81,66.84,66.74,66.79,519726.0,59.5583,59.585,59.4959,59.5404,519726.0
2021-11-26 11:40:00,66.78,66.93,66.78,66.8,408211.0,59.5315,59.6652,59.5315,59.5494,408211.0
2021-11-26 11:50:00,66.8,66.84,66.7,66.78,338883.0,59.5494,59.585,59.4602,59.5315,338883.0
2021-11-26 12:00:00,66.78,66.97,66.78,66.97,302046.0,59.5315,59.7009,59.5315,59.7009,302046.0
2021-11-26 12:10:00,66.96,66.99,66.82,66.86,280448.0,59.692,59.7187,59.5672,59.6028,280448.0
2021-11-26 12:20:00,66.86,67.0,66.84,66.95,295267.0,59.6028,59.7276,59.585,59.6831,295267.0
2021-11-26 12:30:00,66.95,67.07,66.9,67.0,350287.0,59.6831,59.7901,59.6385,59.7276,350287.0
2021-11-26 12:40:00,67.0,67.0,66.8,66.83,531323.0,59.7276,59.7276,59.5494,59.5761,531323.0
2021-11-26 12:50:00,66.82,66.89,66.59,66.75,1683147.0,59.5672,59.6296,59.3622,59.5048,1683147.0
2021-11-29 09:30:00,67.27,67.28,66.74,67.01,931737.0,59.9683,59.9773,59.4959,59.7366,931737.0
2021-11-29 09:40:00,67.01,67.29,67.01,67.14,582470.0,59.7366,59.9862,59.7366,59.8525,582470.0
2021-11-29 09:50:00,67.14,67.32,67.08,67.3,340266.0,59.8525,60.0129,59.799,59.9951,340266.0
2021-11-29 10:00:00,67.3,67.52,67.26,67.46,377511.0,59.9951,60.1912,59.9594,60.1377,377511.0
2021-11-29 10:10:00,67.47,67.47,67.24,67.41,493826.0,60.1466,60.1466,59.9416,60.0931,493826.0
2021-11-29 10:20:00,67.4,67.48,67.34,67.44,240965.0,60.0842,60.1555,60.0307,60.1199,240965.0
2021-11-29 10:30:00,67.44,67.55,67.3,67.37,373449.0,60.1199,60.218,59.9951,60.0575,373449.0
2021-11-29 10:40:00,67.36,67.39,67.06,67.09,173400.0,60.0486,60.0753,59.7811,59.8079,173400.0
2021-11-29 10:50:00,67.08,67.16,67.02,67.04,115755.0,59.799,59.8703,59.7455,59.7633,115755.0
2021-11-29 11:00:00,67.04,67.26,67.03,67.26,158060.0,59.7633,59.9594,59.7544,59.9594,158060.0
2021-11-29 11:10:00,67.26,67.36,67.24,67.31,235747.0,59.9594,60.0486,59.9416,60.004,235747.0
2021-11-29 11:20:00,67.31,67.45,67.31,67.44,229578.0,60.004,60.1288,60.004,60.1199,229578.0
2021-11-29 11:30:00,67.45,67.51,67.39,67.5,224867.0,60.1288,60.1823,60.0753,60.1734,224867.0
2021-11-29 11:40:00,67.5,67.56,67.47,67.49,113355.0,60.1734,60.2269,60.1466,60.1645,113355.0
2021-11-29 11:50:00,67.48,67.48,67.42,67.44,140581.0,60.1555,60.1555,60.1021,60.1199,140581.0
2021-11-29 12:00:00,67.44,67.59,67.42,67.58,100877.0,60.1199,60.2536,60.1021,60.2447,100877.0
2021-11-29 12:10:00,67.58,67.66,67.54,67.66,138535.0,60.2447,60.316,60.209,60.316,138535.0
2021-11-29 12:20:00,67.67,67.75,67.65,67.7,128900.0,60.3249,60.3962,60.3071,60.3517,128900.0
2021-11-29 12:30:00,67.7,67.75,67.68,67.71,130692.0,60.3517,60.3962,60.3338,60.3606,130692.0
2021-11-29 12:40:00,67.71,67.82,67.71,67.81,118362.0,60.3606,60.4586,60.3606,60.4497,118362.0
2021-11-29 12:50:00,67.81,67.83,67.76,67.8,135768.0,60.4497,60.4676,60.4052,60.4408,135768.0
2021-11-29 13:00:00,67.79,67.87,67.79,67.84,125531.0,60.4319,60.5032,60.4319,60.4765,125531.0
2021-11-29 13:10:00,67.85,67.87,67.81,67.86,107881.0,60.4854,60.5032,60.4497,60.4943,107881.0
2021-11-29 13:20:00,67.86,67.86,67.75,67.78,171873.0,60.4943,60.4943,60.3962,60.423,171873.0
2021-11-29 13:30:00,67.78,67.82,67.69,67.7,103084.0,60.423,60.4586,60.3428,60.3517,103084.0
2021-11-29 13:40:00,67.7,67.76,67.68,67.76,105107.0,60.3517,60.4052,60.3338,60.4052,105107.0
2021-11-29 13:50:00,67.76,67.85,67.75,67.81,171918.0,60.4052,60.4854,60.3962,60.4497,171918.0
2021-11-29 14:00:00,67.82,67.83,67.78,67.81,147442.0,60.4586,60.4676,60.423,60.4497,147442.0
2021-11-29 14:10:00,67.81,67.91,67.81,67.83,146442.0,60.4497,60.5389,60.4497,60.4676,146442.0
2021-11-29 14:20:00,67.82,67.89,67.81,67.88,178993.0,60.4586,60.521,60.4497,60.5121,178993.0
2021-11-29 14:30:00,67.89,67.94,67.83,67.85,153371.0,60.521,60.5656,60.4676,60.4854,153371.0
2021-11-29 14:40:00,67.85,67.86,67.77,67.82,94412.0,60.4854,60.4943,60.4141,60.4586,94412.0
2021-11-29 14:50:00,67.83,67.87,67.78,67.81,219345.0,60.4676,60.5032,60.423,60.4497,219345.0
2021-11-29 15:00:00,67.81,67.88,67.79,67.81,157961.0,60.4497,60.5121,60.4319,60.4497,157961.0
2021-11-29 15:10:00,67.81,67.82,67.71,67.75,235493.0,60.4497,60.4586,60.3606,60.3962,235493.0
2021-11-29 15:20:00,67.75,67.9,67.74,67.86,369266.0,60.3962,60.53,60.3873,60.4943,369266.0
2021-11-29 15:30:00,67.86,67.87,67.77,67.84,467673.0,60.4943,60.5032,60.4141,60.4765,467673.0
2021-11-29 15:40:00,67.83,67.89,67.71,67.81,664233.0,60.4676,60.521,60.3606,60.4497,664233.0
2021-11-29 15:50:00,67.81,67.92,67.73,67.73,1323862.0,60.4497,60.5478,60.3784,60.3784,1323862.0
2021-11-30 09:30:00,67.36,67.43,66.9,66.93,1071764.0,60.0486,60.111,59.6385,59.6652,1071764.0
2021-11-30 09:40:00,66.94,66.99,66.86,66.95,634165.0,59.6742,59.7187,59.6028,59.6831,634165.0
2021-11-30 09:50:00,66.96,67.29,66.92,67.19,941534.0,59.692,59.9862,59.6563,59.897,941534.0
2021-11-30 10:00:00,67.2,67.35,67.13,67.29,590810.0,59.9059,60.0397,59.8435,59.9862,590810.0
2021-11-30 10:10:00,67.3,67.44,67.29,67.35,381400.0,59.9951,60.1199,59.9862,60.0397,381400.0
2021-11-30 10:20:00,67.36,67.39,67.1,67.13,264552.0,60.0486,60.0753,59.8168,59.8435,264552.0
2021-11-30 10:30:00,67.13,67.34,67.1,67.18,504597.0,59.8435,60.0307,59.8168,59.8881,504597.0
2021-11-30 10:40:00,67.17,67.21,67.08,67.09,383125.0,59.8792,59.9149,59.799,59.8079,383125.0
2021-11-30 10:50:00,67.08,67.08,66.77,66.98,637141.0,59.799,59.799,59.5226,59.7098,637141.0
2021-11-30 11:00:00,66.99,66.99,66.82,66.88,516923.0,59.7187,59.7187,59.5672,59.6207,516923.0
2021-11-30 11:10:00,66.87,67.08,66.81,67.06,273937.0,59.6118,59.799,59.5583,59.7811,273937.0
2021-11-30 11:20:00,67.06,67.11,66.91,66.95,210746.0,59.7811,59.8257,59.6474,59.6831,210746.0
2021-11-30 11:30:00,66.94,67.1,66.94,66.99,259201.0,59.6742,59.8168,59.6742,59.7187,259201.0
2021-11-30 11:40:00,66.98,67.03,66.84,66.92,353044.0,59.7098,59.7544,59.585,59.6563,353044.0
2021-11-30 11:50:00,66.92,66.97,66.74,66.85,277401.0,59.6563,59.7009,59.4959,59.5939,277401.0
2021-11-30 12:00:00,66.85,66.98,66.81,66.91,251952.0,59.5939,59.7098,59.5583,59.6474,251952.0
2021-11-30 12:10:00,66.91,66.99,66.83,66.96,513646.0,59.6474,59.7187,59.5761,59.692,513646.0
2021-11-30 12:20:00,66.95,67.13,66.89,67.11,184090.0,59.6831,59.8435,59.6296,59.8257,184090.0
2021-11-30 12:30:00,67.12,67.13,66.99,67.0,282966.0,59.8346,59.8435,59.7187,59.7276,282966.0
2021-11-30 12:40:00,67.01,67.19,66.99,67.12,272283.0,59.7366,59.897,59.7187,59.8346,272283.0
2021-11-30 12:50:00,67.12,67.17,67.08,67.15,269487.0,59.8346,59.8792,59.799,59.8614,269487.0
2021-11-30 13:00:00,67.14,67.21,66.98,66.98,482987.0,59.8525,59.9149,59.7098,59.7098,482987.0
2021-11-30 13:10:00,66.98,67.02,66.93,66.96,273812.0,59.7098,59.7455,59.6652,59.692,273812.0
2021-11-30 13:20:00,66.96,67.15,66.96,67.12,176964.0,59.692,59.8614,59.692,59.8346,176964.0
2021-11-30 13:30:00,67.13,67.21,67.04,67.07,342054.0,59.8435,59.9149,59.7633,59.7901,342054.0
2021-11-30 13:40:00,67.07,67.16,67.06,67.16,100788.0,59.7901,59.8703,59.7811,59.8703,100788.0
2021-11-30 13:50:00,67.16,67.25,67.14,67.15,168471.0,59.8703,59.9505,59.8525,59.8614,168471.0
2021-11-30 14:00:00,67.15,67.17,67.08,67.13,275697.0,59.8614,59.8792,59.799,59.8435,275697.0
2021-11-30 14:10:00,67.13,67.16,66.98,66.99,149751.0,59.8435,59.8703,59.7098,59.7187,149751.0
2021-11-30 14:20:00,66.99,67.01,66.88,66.94,343105.0,59.7187,59.7366,59.6207,59.6742,343105.0
2021-11-30 14:30:00,66.94,67.0,66.89,66.96,278214.0,59.6742,59.7276,59.6296,59.692,278214.0
2021-11-30 14:40:00,66.95,66.98,66.82,66.83,213080.0,59.6831,59.7098,59.5672,59.5761,213080.0
2021-11-30 14:50:00,66.84,66.87,66.65,66.67,301649.0,59.585,59.6118,59.4156,59.4335,301649.0
2021-11-30 15:00:00,66.67,66.74,66.55,66.56,439905.0,59.4335,59.4959,59.3265,59.3354,439905.0
2021-11-30 15:10:00,66.56,66.61,66.34,66.35,938164.0,59.3354,59.38,59.1393,59.1482,938164.0
2021-11-30 15:20:00,66.34,66.43,66.26,66.34,1138454.0,59.1393,59.2195,59.068,59.1393,1138454.0
2021-11-30 15:30:00,66.34,66.35,66.09,66.12,1132682.0,59.1393,59.1482,58.9164,58.9432,1132682.0
2021-11-30 15:40:00,66.11,66.11,65.89,65.95,1850153.0,58.9343,58.9343,58.7381,58.7916,1850153.0
2021-11-30 15:50:00,65.95,65.95,65.71,65.75,4097112.0,58.7916,58.7916,58.5777,58.6133,4097112.0
2021-12-01 09:30:00,66.21,66.55,66.17,66.41,1324002.0,59.0234,59.3265,58.9877,59.2017,1324002.0
2021-12-01 09:40:00,66.4,66.53,66.31,66.36,829574.0,59.1928,59.3087,59.1125,59.1571,829574.0
2021-12-01 09:50:00,66.36,66.41,66.22,66.26,404833.0,59.1571,59.2017,59.0323,59.068,404833.0
2021-12-01 10:00:00,66.26,66.67,66.26,66.67,620443.0,59.068,59.4335,59.068,59.4335,620443.0
2021-12-01 10:10:00,66.67,66.86,66.63,66.75,566426.0,59.4335,59.6028,59.3978,59.5048,566426.0
2021-12-01 10:20:00,66.75,66.87,66.62,66.64,361565.0,59.5048,59.6118,59.3889,59.4067,361565.0
2021-12-01 10:30:00,66.64,66.75,66.57,66.74,321071.0,59.4067,59.5048,59.3443,59.4959,321071.0
2021-12-01 10:40:00,66.73,66.84,66.65,66.75,599132.0,59.487,59.585,59.4156,59.5048,599132.0
2021-12-01 10:50:00,66.74,66.85,66.72,66.83,490412.0,59.4959,59.5939,59.478,59.5761,490412.0
2021-12-01 11:00:00,66.84,66.98,66.8,66.89,647147.0,59.585,59.7098,59.5494,59.6296,647147.0
2021-12-01 11:10:00,66.89,67.11,66.89,67.06,533923.0,59.6296,59.8257,59.6296,59.7811,533923.0
2021-12-01 11:20:00,67.06,67.25,67.05,67.15,295493.0,59.7811,59.9505,59.7722,59.8614,295493.0
2021-12-01 11:30:00,67.16,67.21,67.09,67.12,712768.0,59.8703,59.9149,59.8079,59.8346,712768.0
2021-12-01 11:40:00,67.12,67.21,67.08,67.19,361259.0,59.8346,59.9149,59.799,59.897,361259.0
2021-12-01 11:50:00,67.18,67.3,67.11,67.3,383661.0,59.8881,59.9951,59.8257,59.9951,383661.0
2021-12-01 12:00:00,67.29,67.32,67.16,67.31,235922.0,59.9862,60.0129,59.8703,60.004,235922.0
2021-12-01 12:10:00,67.31,67.48,67.3,67.42,288233.0,60.004,60.1555,59.9951,60.1021,288233.0
2021-12-01 12:20:00,67.42,67.48,67.29,67.33,313047.0,60.1021,60.1555,59.9862,60.0218,313047.0
2021-12-01 12:30:00,67.33,67.34,67.19,67.33,644912.0,60.0218,60.0307,59.897,60.0218,644912.0
2021-12-01 12:40:00,67.33,67.33,67.21,67.3,329412.0,60.0218,60.0218,59.9149,59.9951,329412.0
2021-12-01 12:50:00,67.29,67.3,67.15,67.24,481631.0,59.9862,59.9951,59.8614,59.9416,481631.0
2021-12-01 13:00:00,67.23,67.25,66.92,66.98,495988.0,59.9327,59.9505,59.6563,59.7098,495988.0
2021-12-01 13:10:00,66.98,67.09,66.9,66.9,367243.0,59.7098,59.8079,59.6385,59.6385,367243.0
2021-12-01 13:20:00,66.91,67.03,66.89,66.99,228683.0,59.6474,59.7544,59.6296,59.7187,228683.0
2021-12-01 13:30:00,66.99,67.01,66.81,66.81,436710.0,59.7187,59.7366,59.5583,59.5583,436710.0
2021-12-01 13:40:00,66.82,66.83,66.68,66.73,394986.0,59.5672,59.5761,59.4424,59.487,394986.0
2021-12-01 13:50:00,66.74,66.88,66.71,66.82,242700.0,59.4959,59.6207,59.4691,59.5672,242700.0
2021-12-01 14:00:00,66.82,66.88,66.71,66.71,321982.0,59.5672,59.6207,59.4691,59.4691,321982.0
2021-12-01 14:10:00,66.71,66.85,66.68,66.79,477370.0,59.4691,59.5939,59.4424,59.5404,477370.0
2021-12-01 14:20:00,66.8,66.99,66.78,66.93,743645.0,59.5494,59.7187,59.5315,59.6652,743645.0
2021-12-01 14:30:00,66.92,67.0,66.8,66.81,358692.0,59.6563,59.7276,59.5494,59.5583,358692.0
2021-12-01 14:40:00,66.81,66.82,66.72,66.75,414650.0,59.5583,59.5672,59.478,59.5048,414650.0
2021-12-01 14:50:00,66.75,66.77,66.61,66.69,277825.0,59.5048,59.5226,59.38,59.4513,277825.0
2021-12-01 15:00:00,66.7,66.76,66.55,66.55,357331.0,59.4602,59.5137,59.3265,59.3265,357331.0
2021-12-01 15:10:00,66.55,66.64,66.46,66.55,454241.0,59.3265,59.4067,59.2463,59.3265,454241.0
2021-12-01 15:20:00,66.55,66.55,66.33,66.36,725647.0,59.3265,59.3265,59.1304,59.1571,725647.0
2021-12-01 15:30:00,66.36,66.48,66.22,66.44,642542.0,59.1571,59.2641,59.0323,59.2284,642542.0
2021-12-01 15:40:00,66.43,66.47,66.25,66.27,759656.0,59.2195,59.2552,59.0591,59.0769,759656.0
2021-12-01 15:50:00,66.27,66.27,65.85,65.86,3032109.0,59.0769,59.0769,58.7025,58.7114,3032109.0
2021-12-02 09:30:00,66.08,66.42,66.05,66.42,772187.0,58.9075,59.2106,58.8808,59.2106,772187.0
2021-12-02 09:40:00,66.42,66.48,66.23,66.44,751788.0,59.2106,59.2641,59.0412,59.2284,751788.0
2021-12-02 09:50:00,66.45,66.71,66.44,66.67,363955.0,59.2373,59.4691,59.2284,59.4335,363955.0
2021-12-02 10:00:00,66.67,66.86,66.6,66.86,386929.0,59.4335,59.6028,59.3711,59.6028,386929.0
2021-12-02 10:10:00,66.86,66.86,66.68,66.8,532838.0,59.6028,59.6028,59.4424,59.5494,532838.0
2021-12-02 10:20:00,66.8,66.92,66.63,66.64,422225.0,59.5494,59.6563,59.3978,59.4067,422225.0
2021-12-02 10:30:00,66.64,66.84,66.59,66.59,480410.0,59.4067,59.585,59.3622,59.3622,480410.0
2021-12-02 10:40:00,66.59,66.65,66.43,66.6,964960.0,59.3622,59.4156,59.2195,59.3711,964960.0
2021-12-02 10:50:00,66.6,66.7,66.47,66.69,458559.0,59.3711,59.4602,59.2552,59.4513,458559.0
2021-12-02 11:00:00,66.68,66.76,66.65,66.74,237681.0,59.4424,59.5137,59.4156,59.4959,237681.0
2021-12-02 11:10:00,66.73,66.76,66.51,66.65,684877.0,59.487,59.5137,59.2908,59.4156,684877.0
2021-12-02 11:20:00,66.65,66.73,66.58,66.58,252177.0,59.4156,59.487,59.3532,59.3532,252177.0
2021-12-02 11:30:00,66.59,66.69,66.54,66.65,269794.0,59.3622,59.4513,59.3176,59.4156,269794.0
2021-12-02 11:40:00,66.65,66.74,66.58,66.7,189271.0,59.4156,59.4959,59.3532,59.4602,189271.0
2021-12-02 11:50:00,66.7,66.9,66.69,66.88,204384.0,59.4602,59.6385,59.4513,59.6207,204384.0
2021-12-02 12:00:00,66.88,66.99,66.83,66.84,260657.0,59.6207,59.7187,59.5761,59.585,260657.0
2021-12-02 12:10:00,66.84,66.99,66.83,66.96,276417.0,59.585,59.7187,59.5761,59.692,276417.0
2021-12-02 12:20:00,66.96,66.98,66.86,66.89,191698.0,59.692,59.7098,59.6028,59.6296,191698.0
2021-12-02 12:30:00,66.89,66.92,66.77,66.9,278015.0,59.6296,59.6563,59.5226,59.6385,278015.0
2021-12-02 12:40:00,66.9,67.12,66.88,67.12,158442.0,59.6385,59.8346,59.6207,59.8346,158442.0
2021-12-02 12:50:00,67.13,67.16,67.04,67.07,183493.0,59.8435,59.8703,59.7633,59.7901,183493.0
2021-12-02 13:00:00,67.08,67.1,66.96,67.07,447200.0,59.799,59.8168,59.692,59.7901,447200.0
2021-12-02 13:10:00,67.06,67.14,67.05,67.1,246991.0,59.7811,59.8525,59.7722,59.8168,246991.0
2021-12-02 13:20:00,67.11,67.14,67.0,67.08,305602.0,59.8257,59.8525,59.7276,59.799,305602.0
2021-12-02 13:30:00,67.08,67.17,67.03,67.15,160558.0,59.799,59.8792,59.7544,59.8614,160558.0
2021-12-02 13:40:00,67.15,67.2,67.04,67.1,170810.0,59.8614,59.9059,59.7633,59.8168,170810.0
2021-12-02 13:50:00,67.1,67.27,67.04,67.25,185860.0,59.8168,59.9683,59.7633,59.9505,185860.0
2021-12-02 14:00:00,67.25,67.27,67.12,67.2,209371.0,59.9505,59.9683,59.8346,59.9059,209371.0
2021-12-02 14:10:00,67.2,67.28,67.19,67.23,238248.0,59.9059,59.9773,59.897,59.9327,238248.0
2021-12-02 14:20:00,67.24,67.35,67.21,67.33,338083.0,59.9416,60.0397,59.9149,60.0218,338083.0
2021-12-02 14:30:00,67.32,67.32,67.2,67.26,132231.0,60.0129,60.0129,59.9059,59.9594,132231.0
2021-12-02 14:40:00,67.26,67.3,67.18,67.19,193567.0,59.9594,59.9951,59.8881,59.897,193567.0
2021-12-02 14:50:00,67.2,67.24,67.16,67.19,422558.0,59.9059,59.9416,59.8703,59.897,422558.0
2021-12-02 15:00:00,67.19,67.25,67.12,67.18,206762.0,59.897,59.9505,59.8346,59.8881,206762.0
2021-12-02 15:10:00,67.18,67.2,67.05,67.1,386977.0,59.8881,59.9059,59.7722,59.8168,386977.0
2021-12-02 15:20:00,67.1,67.1,66.98,67.1,434420.0,59.8168,59.8168,59.7098,59.8168,434420.0
2021-12-02 15:30:00,67.09,67.14,66.99,67.0,583460.0,59.8079,59.8525,59.7187,59.7276,583460.0
2021-12-02 15:40:00,66.99,67.11,66.95,67.02,1062393.0,59.7187,59.8257,59.6831,59.7455,1062393.0
2021-12-02 15:50:00,67.02,67.05,66.62,66.75,2113772.0,59.7455,59.7722,59.3889,59.5048,2113772.0
2021-12-03 09:30:00,67.06,67.12,66.84,66.84,966828.0,59.7811,59.8346,59.585,59.585,966828.0
2021-12-03 09:40:00,66.85,66.96,66.63,66.67,663809.0,59.5939,59.692,59.3978,59.4335,663809.0
2021-12-03 09:50:00,66.67,66.71,66.38,66.39,537691.0,59.4335,59.4691,59.1749,59.1839,537691.0
2021-12-03 10:00:00,66.39,66.54,66.32,66.34,695211.0,59.1839,59.3176,59.1215,59.1393,695211.0
2021-12-03 10:10:00,66.34,66.34,66.08,66.19,703794.0,59.1393,59.1393,58.9075,59.0056,703794.0
2021-12-03 10:20:00,66.2,66.62,66.17,66.6,610035.0,59.0145,59.3889,58.9877,59.3711,610035.0
2021-12-03 10:30:00,66.59,66.6,66.41,66.59,498876.0,59.3622,59.3711,59.2017,59.3622,498876.0
2021-12-03 10:40:00,66.58,66.6,66.38,66.49,502229.0,59.3532,59.3711,59.1749,59.273,502229.0
2021-12-03 10:50:00,66.49,66.52,66.38,66.41,409402.0,59.273,59.2997,59.1749,59.2017,409402.0
2021-12-03 11:00:00,66.4,66.48,66.33,66.46,508190.0,59.1928,59.2641,59.1304,59.2463,508190.0
2021-12-03 11:10:00,66.47,66.56,66.43,66.54,624869.0,59.2552,59.3354,59.2195,59.3176,624869.0
2021-12-03 11:20:00,66.54,66.79,66.51,66.74,319667.0,59.3176,59.5404,59.2908,59.4959,319667.0
2021-12-03 11:30:00,66.74,67.07,66.72,67.04,367047.0,59.4959,59.7901,59.478,59.7633,367047.0
2021-12-03 11:40:00,67.04,67.09,66.87,67.03,457979.0,59.7633,59.8079,59.6118,59.7544,457979.0
2021-12-03 11:50:00,67.03,67.03,66.84,66.87,303904.0,59.7544,59.7544,59.585,59.6118,303904.0
2021-12-03 12:00:00,66.86,66.99,66.83,66.97,197403.0,59.6028,59.7187,59.5761,59.7009,197403.0
2021-12-03 12:10:00,66.97,67.04,66.93,67.03,221105.0,59.7009,59.7633,59.6652,59.7544,221105.0
2021-12-03 12:20:00,67.03,67.15,67.02,67.12,186958.0,59.7544,59.8614,59.7455,59.8346,186958.0
2021-12-03 12:30:00,67.13,67.18,66.97,67.1,306836.0,59.8435,59.8881,59.7009,59.8168,306836.0
2021-12-03 12:40:00,67.1,67.12,66.97,67.01,169925.0,59.8168,59.8346,59.7009,59.7366,169925.0
2021-12-03 12:50:00,67.0,67.12,67.0,67.09,286285.0,59.7276,59.8346,59.7276,59.8079,286285.0
2021-12-03 13:00:00,67.08,67.22,67.05,67.18,423281.0,59.799,59.9238,59.7722,59.8881,423281.0
2021-12-03 13:10:00,67.18,67.19,67.08,67.11,254092.0,59.8881,59.897,59.799,59.8257,254092.0
2021-12-03 13:20:00,67.11,67.22,67.1,67.16,255701.0,59.8257,59.9238,59.8168,59.8703,255701.0
2021-12-03 13:30:00,67.16,67.23,67.15,67.16,201672.0,59.8703,59.9327,59.8614,59.8703,201672.0
2021-12-03 13:40:00,67.17,67.29,67.12,67.16,251251.0,59.8792,59.9862,59.8346,59.8703,251251.0
2021-12-03 13:50:00,67.17,67.26,67.11,67.12,189792.0,59.8792,59.9594,59.8257,59.8346,189792.0
2021-12-03 14:00:00,67.12,67.13,66.99,67.03,272845.0,59.8346,59.8435,59.7187,59.7544,272845.0
2021-12-03 14:10:00,67.03,67.1,66.96,66.97,191878.0,59.7544,59.8168,59.692,59.7009,191878.0
2021-12-03 14:20:00,66.97,67.03,66.84,66.87,235181.0,59.7009,59.7544,59.585,59.6118,235181.0
2021-12-03 14:30:00,66.86,66.91,66.73,66.75,219164.0,59.6028,59.6474,59.487,59.5048,219164.0
2021-12-03 14:40:00,66.75,66.85,66.75,66.77,422199.0,59.5048,59.5939,59.5048,59.5226,422199.0
2021-12-03 14:50:00,66.77,66.84,66.68,66.73,567806.0,59.5226,59.585,59.4424,59.487,567806.0
2021-12-03 15:00:00,66.73,66.91,66.66,66.78,595268.0,59.487,59.6474,59.4246,59.5315,595268.0
2021-12-03 15:10:00,66.79,67.05,66.79,66.94,450789.0,59.5404,59.7722,59.5404,59.6742,450789.0
2021-12-03 15:20:00,66.93,67.15,66.93,67.05,640136.0,59.6652,59.8614,59.6652,59.7722,640136.0
2021-12-03 15:30:00,67.04,67.17,67.0,67.05,1025807.0,59.7633,59.8792,59.7276,59.7722,1025807.0
2021-12-03 15:40:00,67.05,67.12,66.96,67.08,2138771.0,59.7722,59.8346,59.692,59.799,2138771.0
2021-12-03 15:50:00,67.09,67.42,67.04,67.4,2169953.0,59.8079,60.1021,59.7633,60.0842,2169953.0
2021-12-06 09:30:00,67.84,68.22,67.81,68.2,861604.0,60.4765,60.8152,60.4497,60.7974,861604.0
2021-12-06 09:40:00,68.19,68.44,68.09,68.34,1403001.0,60.7885,61.0113,60.6993,60.9222,1403001.0
2021-12-06 09:50:00,68.33,68.59,68.32,68.46,903295.0,60.9133,61.1451,60.9044,61.0292,903295.0
2021-12-06 10:00:00,68.46,68.64,68.46,68.49,1132012.0,61.0292,61.1896,61.0292,61.0559,1132012.0
2021-12-06 10:10:00,68.49,68.71,68.45,68.7,494001.0,61.0559,61.252,61.0203,61.2431,494001.0
2021-12-06 10:20:00,68.7,68.77,68.58,68.73,516593.0,61.2431,61.3055,61.1362,61.2699,516593.0
2021-12-06 10:30:00,68.73,68.84,68.66,68.73,451571.0,61.2699,61.3679,61.2075,61.2699,451571.0
2021-12-06 10:40:00,68.74,68.83,68.64,68.82,459120.0,61.2788,61.359,61.1896,61.3501,459120.0
2021-12-06 10:50:00,68.83,68.9,68.73,68.85,545821.0,61.359,61.4214,61.2699,61.3768,545821.0
2021-12-06 11:00:00,68.85,68.87,68.72,68.77,532736.0,61.3768,61.3947,61.261,61.3055,532736.0
2021-12-06 11:10:00,68.78,68.93,68.71,68.92,452654.0,61.3144,61.4482,61.252,61.4392,452654.0
2021-12-06 11:20:00,68.93,69.14,68.9,69.08,713077.0,61.4482,61.6354,61.4214,61.5819,713077.0
2021-12-06 11:30:00,69.08,69.1,68.93,68.95,400407.0,61.5819,61.5997,61.4482,61.466,400407.0
2021-12-06 11:40:00,68.95,68.99,68.81,68.86,498048.0,61.466,61.5016,61.3412,61.3858,498048.0
2021-12-06 11:50:00,68.85,68.98,68.85,68.92,239031.0,61.3768,61.4927,61.3768,61.4392,239031.0
2021-12-06 12:00:00,68.92,69.02,68.87,68.93,277069.0,61.4392,61.5284,61.3947,61.4482,277069.0
2021-12-06 12:10:00,68.93,68.99,68.84,68.89,232836.0,61.4482,61.5016,61.3679,61.4125,232836.0
2021-12-06 12:20:00,68.89,68.99,68.88,68.92,167039.0,61.4125,61.5016,61.4036,61.4392,167039.0
2021-12-06 12:30:00,68.93,69.02,68.89,68.94,257718.0,61.4482,61.5284,61.4125,61.4571,257718.0
2021-12-06 12:40:00,68.94,68.99,68.89,68.97,242805.0,61.4571,61.5016,61.4125,61.4838,242805.0
2021-12-06 12:50:00,68.98,69.01,68.92,68.93,226239.0,61.4927,61.5195,61.4392,61.4482,226239.0
2021-12-06 13:00:00,68.94,68.96,68.76,68.81,290897.0,61.4571,61.4749,61.2966,61.3412,290897.0
2021-12-06 13:10:00,68.81,68.89,68.74,68.88,237502.0,61.3412,61.4125,61.2788,61.4036,237502.0
2021-12-06 13:20:00,68.87,68.9,68.78,68.8,257122.0,61.3947,61.4214,61.3144,61.3323,257122.0
2021-12-06 13:30:00,68.79,68.8,68.64,68.66,398866.0,61.3234,61.3323,61.1896,61.2075,398866.0
2021-12-06 13:40:00,68.66,68.81,68.66,68.72,225620.0,61.2075,61.3412,61.2075,61.261,225620.0
2021-12-06 13:50:00,68.72,68.76,68.61,68.68,313220.0,61.261,61.2966,61.1629,61.2253,313220.0
2021-12-06 14:00:00,68.69,68.72,68.59,68.61,255011.0,61.2342,61.261,61.1451,61.1629,255011.0
2021-12-06 14:10:00,68.61,68.68,68.61,68.67,328105.0,61.1629,61.2253,61.1629,61.2164,328105.0
2021-12-06 14:20:00,68.66,68.76,68.58,68.59,245955.0,61.2075,61.2966,61.1362,61.1451,245955.0
2021-12-06 14:30:00,68.6,68.64,68.53,68.64,136111.0,61.154,61.1896,61.0916,61.1896,136111.0
2021-12-06 14:40:00,68.63,68.65,68.52,68.53,152615.0,61.1807,61.1986,61.0827,61.0916,152615.0
2021-12-06 14:50:00,68.53,68.55,68.44,68.52,208573.0,61.0916,61.1094,61.0113,61.0827,208573.0
2021-12-06 15:00:00,68.52,68.56,68.44,68.47,313489.0,61.0827,61.1183,61.0113,61.0381,313489.0
2021-12-06 15:10:00,68.47,68.49,68.37,68.4,466359.0,61.0381,61.0559,60.9489,60.9757,466359.0
2021-12-06 15:20:00,68.4,68.43,68.33,68.4,362957.0,60.9757,61.0024,60.9133,60.9757,362957.0
2021-12-06 15:30:00,68.4,68.46,68.31,68.39,471371.0,60.9757,61.0292,60.8955,60.9668,471371.0
2021-12-06 15:40:00,68.39,68.54,68.37,68.47,1338443.0,60.9668,61.1005,60.9489,61.0381,1338443.0
2021-12-06 15:50:00,68.47,68.59,68.39,68.43,1687554.0,61.0381,61.1451,60.9668,61.0024,1687554.0
2021-12-07 09:30:00,68.42,68.53,68.26,68.26,730185.0,60.9935,61.0916,60.8509,60.8509,730185.0
2021-12-07 09:40:00,68.26,68.53,68.26,68.51,505567.0,60.8509,61.0916,60.8509,61.0737,505567.0
2021-12-07 09:50:00,68.51,68.61,68.42,68.54,422148.0,61.0737,61.1629,60.9935,61.1005,422148.0
2021-12-07 10:00:00,68.54,68.64,68.49,68.56,419647.0,61.1005,61.1896,61.0559,61.1183,419647.0
2021-12-07 10:10:00,68.56,68.82,68.55,68.8,366902.0,61.1183,61.3501,61.1094,61.3323,366902.0
2021-12-07 10:20:00,68.79,68.86,68.74,68.79,217700.0,61.3234,61.3858,61.2788,61.3234,217700.0
2021-12-07 10:30:00,68.79,68.86,68.69,68.72,210008.0,61.3234,61.3858,61.2342,61.261,210008.0
2021-12-07 10:40:00,68.72,68.77,68.65,68.69,166641.0,61.261,61.3055,61.1986,61.2342,166641.0
2021-12-07 10:50:00,68.69,68.91,68.68,68.85,110830.0,61.2342,61.4303,61.2253,61.3768,110830.0
2021-12-07 11:00:00,68.85,68.93,68.81,68.93,203139.0,61.3768,61.4482,61.3412,61.4482,203139.0
2021-12-07 11:10:00,68.92,68.97,68.83,68.97,345639.0,61.4392,61.4838,61.359,61.4838,345639.0
2021-12-07 11:20:00,68.96,69.05,68.93,68.94,170574.0,61.4749,61.5551,61.4482,61.4571,170574.0
2021-12-07 11:30:00,68.94,69.01,68.88,69.01,212401.0,61.4571,61.5195,61.4036,61.5195,212401.0
2021-12-07 11:40:00,69.01,69.05,68.91,68.99,238847.0,61.5195,61.5551,61.4303,61.5016,238847.0
2021-12-07 11:50:00,68.98,69.05,68.94,68.94,191857.0,61.4927,61.5551,61.4571,61.4571,191857.0
2021-12-07 12:00:00,68.95,69.0,68.9,68.91,194702.0,61.466,61.5106,61.4214,61.4303,194702.0
2021-12-07 12:10:00,68.9,68.96,68.85,68.86,151080.0,61.4214,61.4749,61.3768,61.3858,151080.0
2021-12-07 12:20:00,68.86,68.91,68.82,68.88,146657.0,61.3858,61.4303,61.3501,61.4036,146657.0
2021-12-07 12:30:00,68.88,68.88,68.78,68.79,112262.0,61.4036,61.4036,61.3144,61.3234,112262.0
2021-12-07 12:40:00,68.79,68.83,68.72,68.76,95387.0,61.3234,61.359,61.261,61.2966,95387.0
2021-12-07 12:50:00,68.75,68.76,68.68,68.76,122953.0,61.2877,61.2966,61.2253,61.2966,122953.0
2021-12-07 13:00:00,68.76,68.94,68.76,68.94,167184.0,61.2966,61.4571,61.2966,61.4571,167184.0
2021-12-07 13:10:00,68.94,68.96,68.86,68.93,97865.0,61.4571,61.4749,61.3858,61.4482,97865.0
2021-12-07 13:20:00,68.94,68.95,68.86,68.95,90365.0,61.4571,61.466,61.3858,61.466,90365.0
2021-12-07 13:30:00,68.95,69.04,68.92,69.03,282549.0,61.466,61.5462,61.4392,61.5373,282549.0
2021-12-07 13:40:00,69.03,69.03,68.93,68.93,163402.0,61.5373,61.5373,61.4482,61.4482,163402.0
2021-12-07 13:50:00,68.94,69.02,68.91,68.91,95177.0,61.4571,61.5284,61.4303,61.4303,95177.0
2021-12-07 14:00:00,68.92,68.94,68.86,68.9,113143.0,61.4392,61.4571,61.3858,61.4214,113143.0
2021-12-07 14:10:00,68.89,68.97,68.88,68.96,114554.0,61.4125,61.4838,61.4036,61.4749,114554.0
2021-12-07 14:20:00,68.95,69.06,68.95,69.01,102017.0,61.466,61.5641,61.466,61.5195,102017.0
2021-12-07 14:30:00,69.0,69.1,68.98,69.08,142556.0,61.5106,61.5997,61.4927,61.5819,142556.0
2021-12-07 14:40:00,69.07,69.08,68.98,69.01,84621.0,61.573,61.5819,61.4927,61.5195,84621.0
2021-12-07 14:50:00,69.0,69.08,68.99,69.08,115581.0,61.5106,61.5819,61.5016,61.5819,115581.0
2021-12-07 15:00:00,69.07,69.11,69.04,69.06,342944.0,61.573,61.6086,61.5462,61.5641,342944.0
2021-12-07 15:10:00,69.06,69.07,68.92,68.98,274797.0,61.5641,61.573,61.4392,61.4927,274797.0
2021-12-07 15:20:00,68.98,69.05,68.95,69.03,241642.0,61.4927,61.5551,61.466,61.5373,241642.0
2021-12-07 15:30:00,69.03,69.05,68.86,68.88,282293.0,61.5373,61.5551,61.3858,61.4036,282293.0
2021-12-07 15:40:00,68.89,68.98,68.87,68.9,463410.0,61.4125,61.4927,61.3947,61.4214,463410.0
2021-12-07 15:50:00,68.9,69.01,68.79,68.96,1036373.0,61.4214,61.5195,61.3234,61.4749,1036373.0
2021-12-08 09:30:00,69.0,69.17,68.93,69.02,706551.0,61.5106,61.6621,61.4482,61.5284,706551.0
2021-12-08 09:40:00,69.02,69.21,69.0,69.17,616266.0,61.5284,61.6978,61.5106,61.6621,616266.0
2021-12-08 09:50:00,69.17,69.24,69.11,69.18,341394.0,61.6621,61.7245,61.6086,61.671,341394.0
2021-12-08 10:00:00,69.17,69.34,69.17,69.22,294075.0,61.6621,61.8137,61.6621,61.7067,294075.0
2021-12-08 10:10:00,69.22,69.24,69.08,69.1,266051.0,61.7067,61.7245,61.5819,61.5997,266051.0
2021-12-08 10:20:00,69.1,69.11,68.88,68.88,179365.0,61.5997,61.6086,61.4036,61.4036,179365.0
2021-12-08 10:30:00,68.88,68.96,68.75,68.8,397853.0,61.4036,61.4749,61.2877,61.3323,397853.0
2021-12-08 10:40:00,68.8,68.9,68.79,68.83,152295.0,61.3323,61.4214,61.3234,61.359,152295.0
2021-12-08 10:50:00,68.83,68.88,68.63,68.68,262659.0,61.359,61.4036,61.1807,61.2253,262659.0
2021-12-08 11:00:00,68.68,68.83,68.67,68.82,287988.0,61.2253,61.359,61.2164,61.3501,287988.0
2021-12-08 11:10:00,68.81,68.81,68.59,68.61,156348.0,61.3412,61.3412,61.1451,61.1629,156348.0
2021-12-08 11:20:00,68.6,68.65,68.52,68.6,139687.0,61.154,61.1986,61.0827,61.154,139687.0
2021-12-08 11:30:00,68.6,68.63,68.5,68.59,255193.0,61.154,61.1807,61.0648,61.1451,255193.0
2021-12-08 11:40:00,68.59,68.69,68.55,68.64,395413.0,61.1451,61.2342,61.1094,61.1896,395413.0
2021-12-08 11:50:00,68.64,68.73,68.6,68.69,175548.0,61.1896,61.2699,61.154,61.2342,175548.0
2021-12-08 12:00:00,68.69,68.76,68.66,68.75,144216.0,61.2342,61.2966,61.2075,61.2877,144216.0
2021-12-08 12:10:00,68.76,68.82,68.72,68.77,105331.0,61.2966,61.3501,61.261,61.3055,105331.0
2021-12-08 12:20:00,68.77,68.82,68.74,68.82,179572.0,61.3055,61.3501,61.2788,61.3501,179572.0
2021-12-08 12:30:00,68.82,68.95,68.82,68.91,162903.0,61.3501,61.466,61.3501,61.4303,162903.0
2021-12-08 12:40:00,68.91,68.97,68.86,68.95,183584.0,61.4303,61.4838,61.3858,61.466,183584.0
2021-12-08 12:50:00,68.96,69.02,68.95,69.01,108625.0,61.4749,61.5284,61.466,61.5195,108625.0
2021-12-08 13:00:00,69.01,69.07,68.98,69.06,108793.0,61.5195,61.573,61.4927,61.5641,108793.0
2021-12-08 13:10:00,69.06,69.13,69.04,69.04,139729.0,61.5641,61.6265,61.5462,61.5462,139729.0
2021-12-08 13:20:00,69.04,69.13,69.03,69.08,136740.0,61.5462,61.6265,61.5373,61.5819,136740.0
2021-12-08 13:30:00,69.08,69.08,68.97,68.97,181706.0,61.5819,61.5819,61.4838,61.4838,181706.0
2021-12-08 13:40:00,68.97,69.02,68.95,68.96,164007.0,61.4838,61.5284,61.466,61.4749,164007.0
2021-12-08 13:50:00,68.97,69.05,68.97,69.01,233471.0,61.4838,61.5551,61.4838,61.5195,233471.0
2021-12-08 14:00:00,69.01,69.08,69.0,69.06,109558.0,61.5195,61.5819,61.5106,61.5641,109558.0
2021-12-08 14:10:00,69.06,69.14,69.05,69.07,91395.0,61.5641,61.6354,61.5551,61.573,91395.0
2021-12-08 14:20:00,69.08,69.1,69.01,69.06,131626.0,61.5819,61.5997,61.5195,61.5641,131626.0
2021-12-08 14:30:00,69.05,69.07,68.97,69.05,79271.0,61.5551,61.573,61.4838,61.5551,79271.0
2021-12-08 14:40:00,69.04,69.05,68.96,68.97,89548.0,61.5462,61.5551,61.4749,61.4838,89548.0
2021-12-08 14:50:00,68.96,69.02,68.96,68.98,125720.0,61.4749,61.5284,61.4749,61.4927,125720.0
2021-12-08 15:00:00,68.98,69.09,68.95,69.08,161650.0,61.4927,61.5908,61.466,61.5819,161650.0
2021-12-08 15:10:00,69.08,69.11,69.05,69.09,289598.0,61.5819,61.6086,61.5551,61.5908,289598.0
2021-12-08 15:20:00,69.09,69.16,69.09,69.13,286857.0,61.5908,61.6532,61.5908,61.6265,286857.0
2021-12-08 15:30:00,69.12,69.14,68.9,68.94,685639.0,61.6175,61.6354,61.4214,61.4571,685639.0
2021-12-08 15:40:00,68.94,69.05,68.89,69.02,1015954.0,61.4571,61.5551,61.4125,61.5284,1015954.0
2021-12-08 15:50:00,69.03,69.07,68.86,68.89,1756427.0,61.5373,61.573,61.3858,61.4125,1756427.0
2021-12-09 09:30:00,69.03,69.03,68.31,68.57,1075217.0,61.5373,61.5373,60.8955,61.1272,1075217.0
2021-12-09 09:40:00,68.57,68.59,68.39,68.45,747999.0,61.1272,61.1451,60.9668,61.0203,747999.0
2021-12-09 09:50:00,68.45,68.65,68.44,68.54,393830.0,61.0203,61.1986,61.0113,61.1005,393830.0
2021-12-09 10:00:00,68.54,68.54,68.34,68.34,270410.0,61.1005,61.1005,60.9222,60.9222,270410.0
2021-12-09 10:10:00,68.35,68.65,68.34,68.56,304577.0,60.9311,61.1986,60.9222,61.1183,304577.0
2021-12-09 10:20:00,68.57,68.71,68.5,68.69,225691.0,61.1272,61.252,61.0648,61.2342,225691.0
2021-12-09 10:30:00,68.7,68.85,68.62,68.84,249444.0,61.2431,61.3768,61.1718,61.3679,249444.0
2021-12-09 10:40:00,68.84,68.97,68.8,68.88,185057.0,61.3679,61.4838,61.3323,61.4036,185057.0
2021-12-09 10:50:00,68.88,68.88,68.76,68.78,532864.0,61.4036,61.4036,61.2966,61.3144,532864.0
2021-12-09 11:00:00,68.79,68.85,68.72,68.72,198611.0,61.3234,61.3768,61.261,61.261,198611.0
2021-12-09 11:10:00,68.73,68.79,68.69,68.73,146533.0,61.2699,61.3234,61.2342,61.2699,146533.0
2021-12-09 11:20:00,68.74,68.76,68.66,68.74,318788.0,61.2788,61.2966,61.2075,61.2788,318788.0
2021-12-09 11:30:00,68.74,68.75,68.65,68.65,265540.0,61.2788,61.2877,61.1986,61.1986,265540.0
2021-12-09 11:40:00,68.65,68.71,68.58,68.71,245491.0,61.1986,61.252,61.1362,61.252,245491.0
2021-12-09 11:50:00,68.71,68.8,68.67,68.67,278742.0,61.252,61.3323,61.2164,61.2164,278742.0
2021-12-09 12:00:00,68.67,68.75,68.63,68.7,355978.0,61.2164,61.2877,61.1807,61.2431,355978.0
2021-12-09 12:10:00,68.71,68.8,68.68,68.79,185387.0,61.252,61.3323,61.2253,61.3234,185387.0
2021-12-09 12:20:00,68.79,68.81,68.77,68.78,137720.0,61.3234,61.3412,61.3055,61.3144,137720.0
2021-12-09 12:30:00,68.78,68.9,68.77,68.85,70232.0,61.3144,61.4214,61.3055,61.3768,70232.0
2021-12-09 12:40:00,68.86,68.98,68.85,68.95,101047.0,61.3858,61.4927,61.3768,61.466,101047.0
2021-12-09 12:50:00,68.95,69.0,68.92,68.99,113645.0,61.466,61.5106,61.4392,61.5016,113645.0
2021-12-09 13:00:00,68.99,69.03,68.92,69.02,193918.0,61.5016,61.5373,61.4392,61.5284,193918.0
2021-12-09 13:10:00,69.02,69.05,68.95,68.95,177408.0,61.5284,61.5551,61.466,61.466,177408.0
2021-12-09 13:20:00,68.95,69.03,68.94,69.02,82324.0,61.466,61.5373,61.4571,61.5284,82324.0
2021-12-09 13:30:00,69.02,69.08,69.0,69.02,74382.0,61.5284,61.5819,61.5106,61.5284,74382.0
2021-12-09 13:40:00,69.02,69.14,69.01,69.14,198836.0,61.5284,61.6354,61.5195,61.6354,198836.0
2021-12-09 13:50:00,69.14,69.17,69.07,69.12,152125.0,61.6354,61.6621,61.573,61.6175,152125.0
2021-12-09 14:00:00,69.12,69.15,69.06,69.12,97925.0,61.6175,61.6443,61.5641,61.6175,97925.0
2021-12-09 14:10:00,69.13,69.16,69.07,69.11,81916.0,61.6265,61.6532,61.573,61.6086,81916.0
2021-12-09 14:20:00,69.11,69.16,69.05,69.08,149771.0,61.6086,61.6532,61.5551,61.5819,149771.0
2021-12-09 14:30:00,69.07,69.08,68.93,68.94,216220.0,61.573,61.5819,61.4482,61.4571,216220.0
2021-12-09 14:40:00,68.94,68.98,68.85,68.91,302783.0,61.4571,61.4927,61.3768,61.4303,302783.0
2021-12-09 14:50:00,68.91,68.96,68.89,68.96,273082.0,61.4303,61.4749,61.4125,61.4749,273082.0
2021-12-09 15:00:00,68.96,69.09,68.91,69.07,198698.0,61.4749,61.5908,61.4303,61.573,198698.0
2021-12-09 15:10:00,69.07,69.1,68.9,68.91,161006.0,61.573,61.5997,61.4214,61.4303,161006.0
2021-12-09 15:20:00,68.91,68.99,68.88,68.94,289228.0,61.4303,61.5016,61.4036,61.4571,289228.0
2021-12-09 15:30:00,68.94,68.95,68.82,68.89,461646.0,61.4571,61.466,61.3501,61.4125,461646.0
2021-12-09 15:40:00,68.89,68.93,68.82,68.92,491922.0,61.4125,61.4482,61.3501,61.4392,491922.0
2021-12-09 15:50:00,68.91,68.93,68.76,68.79,1047835.0,61.4303,61.4482,61.2966,61.3234,1047835.0
2021-12-10 09:30:00,69.08,69.09,68.79,68.92,500504.0,61.5819,61.5908,61.3234,61.4392,500504.0
2021-12-10 09:40:00,68.93,69.16,68.89,69.09,454963.0,61.4482,61.6532,61.4125,61.5908,454963.0
2021-12-10 09:50:00,69.09,69.33,69.07,69.3,443272.0,61.5908,61.8047,61.573,61.778,443272.0
2021-12-10 10:00:00,69.3,69.33,69.17,69.25,307626.0,61.778,61.8047,61.6621,61.7334,307626.0
2021-12-10 10:10:00,69.24,69.3,69.2,69.26,251770.0,61.7245,61.778,61.6889,61.7423,251770.0
2021-12-10 10:20:00,69.26,69.38,69.17,69.31,213502.0,61.7423,61.8493,61.6621,61.7869,213502.0
2021-12-10 10:30:00,69.31,69.33,69.15,69.2,160953.0,61.7869,61.8047,61.6443,61.6889,160953.0
2021-12-10 10:40:00,69.2,69.35,69.12,69.31,326518.0,61.6889,61.8226,61.6175,61.7869,326518.0
2021-12-10 10:50:00,69.3,69.32,69.23,69.3,185793.0,61.778,61.7958,61.7156,61.778,185793.0
2021-12-10 11:00:00,69.29,69.35,69.25,69.25,254936.0,61.7691,61.8226,61.7334,61.7334,254936.0
2021-12-10 11:10:00,69.25,69.33,69.15,69.32,356883.0,61.7334,61.8047,61.6443,61.7958,356883.0
2021-12-10 11:20:00,69.31,69.4,69.3,69.37,238882.0,61.7869,61.8671,61.778,61.8404,238882.0
2021-12-10 11:30:00,69.36,69.4,69.32,69.33,184284.0,61.8315,61.8671,61.7958,61.8047,184284.0
2021-12-10 11:40:00,69.33,69.35,69.2,69.22,283011.0,61.8047,61.8226,61.6889,61.7067,283011.0
2021-12-10 11:50:00,69.22,69.26,69.18,69.24,191974.0,61.7067,61.7423,61.671,61.7245,191974.0
2021-12-10 12:00:00,69.24,69.43,69.22,69.39,212110.0,61.7245,61.8939,61.7067,61.8582,212110.0
2021-12-10 12:10:00,69.38,69.4,69.32,69.39,148678.0,61.8493,61.8671,61.7958,61.8582,148678.0
2021-12-10 12:20:00,69.39,69.4,69.3,69.37,190496.0,61.8582,61.8671,61.778,61.8404,190496.0
2021-12-10 12:30:00,69.37,69.38,69.28,69.33,202968.0,61.8404,61.8493,61.7602,61.8047,202968.0
2021-12-10 12:40:00,69.33,69.37,69.25,69.36,174864.0,61.8047,61.8404,61.7334,61.8315,174864.0
2021-12-10 12:50:00,69.36,69.4,69.32,69.36,137128.0,61.8315,61.8671,61.7958,61.8315,137128.0
2021-12-10 13:00:00,69.36,69.45,69.35,69.42,139958.0,61.8315,61.9117,61.8226,61.885,139958.0
2021-12-10 13:10:00,69.41,69.47,69.4,69.47,170435.0,61.8761,61.9295,61.8671,61.9295,170435.0
2021-12-10 13:20:00,69.47,69.48,69.38,69.41,115336.0,61.9295,61.9385,61.8493,61.8761,115336.0
2021-12-10 13:30:00,69.42,69.44,69.35,69.38,153332.0,61.885,61.9028,61.8226,61.8493,153332.0
2021-12-10 13:40:00,69.38,69.39,69.31,69.34,102898.0,61.8493,61.8582,61.7869,61.8137,102898.0
2021-12-10 13:50:00,69.34,69.35,69.29,69.32,116294.0,61.8137,61.8226,61.7691,61.7958,116294.0
2021-12-10 14:00:00,69.31,69.34,69.27,69.28,116942.0,61.7869,61.8137,61.7513,61.7602,116942.0
2021-12-10 14:10:00,69.29,69.32,69.21,69.22,176100.0,61.7691,61.7958,61.6978,61.7067,176100.0
2021-12-10 14:20:00,69.23,69.32,69.22,69.32,78305.0,61.7156,61.7958,61.7067,61.7958,78305.0
2021-12-10 14:30:00,69.32,69.36,69.26,69.29,123029.0,61.7958,61.8315,61.7423,61.7691,123029.0
2021-12-10 14:40:00,69.3,69.3,69.2,69.2,133363.0,61.778,61.778,61.6889,61.6889,133363.0
2021-12-10 14:50:00,69.2,69.2,69.06,69.09,367006.0,61.6889,61.6889,61.5641,61.5908,367006.0
2021-12-10 15:00:00,69.09,69.12,69.01,69.06,190128.0,61.5908,61.6175,61.5195,61.5641,190128.0
2021-12-10 15:10:00,69.05,69.09,69.0,69.05,253174.0,61.5551,61.5908,61.5106,61.5551,253174.0
2021-12-10 15:20:00,69.05,69.06,68.97,69.02,171945.0,61.5551,61.5641,61.4838,61.5284,171945.0
2021-12-10 15:30:00,69.02,69.14,68.98,69.07,462890.0,61.5284,61.6354,61.4927,61.573,462890.0
2021-12-10 15:40:00,69.06,69.19,69.02,69.17,489899.0,61.5641,61.6799,61.5284,61.6621,489899.0
2021-12-10 15:50:00,69.18,69.26,69.11,69.15,1327504.0,61.671,61.7423,61.6086,61.6443,1327504.0
2021-12-13 09:30:00,69.11,69.42,69.08,69.35,683696.0,61.6086,61.885,61.5819,61.8226,683696.0
2021-12-13 09:40:00,69.35,69.43,69.26,69.34,451886.0,61.8226,61.8939,61.7423,61.8137,451886.0
2021-12-13 09:50:00,69.33,69.54,69.31,69.45,388747.0,61.8047,61.992,61.7869,61.9117,388747.0
2021-12-13 10:00:00,69.44,69.63,69.4,69.44,336673.0,61.9028,62.0722,61.8671,61.9028,336673.0
2021-12-13 10:10:00,69.43,69.54,69.41,69.52,417050.0,61.8939,61.992,61.8761,61.9741,417050.0
2021-12-13 10:20:00,69.52,69.54,69.38,69.43,251712.0,61.9741,61.992,61.8493,61.8939,251712.0
2021-12-13 10:30:00,69.44,69.47,69.32,69.43,200043.0,61.9028,61.9295,61.7958,61.8939,200043.0
2021-12-13 10:40:00,69.44,69.51,69.38,69.43,181577.0,61.9028,61.9652,61.8493,61.8939,181577.0
2021-12-13 10:50:00,69.42,69.53,69.41,69.49,183440.0,61.885,61.983,61.8761,61.9474,183440.0
2021-12-13 11:00:00,69.49,69.63,69.48,69.58,270011.0,61.9474,62.0722,61.9385,62.0276,270011.0
2021-12-13 11:10:00,69.58,69.63,69.52,69.58,349479.0,62.0276,62.0722,61.9741,62.0276,349479.0
2021-12-13 11:20:00,69.57,69.79,69.56,69.76,204704.0,62.0187,62.2148,62.0098,62.1881,204704.0
2021-12-13 11:30:00,69.75,69.9,69.73,69.89,246075.0,62.1792,62.3129,62.1613,62.304,246075.0
2021-12-13 11:40:00,69.89,70.06,69.88,70.0,278146.0,62.304,62.4555,62.295,62.402,278146.0
2021-12-13 11:50:00,70.01,70.08,69.91,70.05,364884.0,62.4109,62.4733,62.3218,62.4466,364884.0
2021-12-13 12:00:00,70.05,70.08,70.02,70.05,238878.0,62.4466,62.4733,62.4199,62.4466,238878.0
2021-12-13 12:10:00,70.05,70.08,69.94,69.94,222365.0,62.4466,62.4733,62.3485,62.3485,222365.0
2021-12-13 12:20:00,69.94,70.0,69.92,69.93,200971.0,62.3485,62.402,62.3307,62.3396,200971.0
2021-12-13 12:30:00,69.92,69.93,69.84,69.9,144882.0,62.3307,62.3396,62.2594,62.3129,144882.0
2021-12-13 12:40:00,69.91,69.92,69.84,69.88,229257.0,62.3218,62.3307,62.2594,62.295,229257.0
2021-12-13 12:50:00,69.89,69.96,69.88,69.95,127226.0,62.304,62.3664,62.295,62.3574,127226.0
2021-12-13 13:00:00,69.95,70.0,69.94,69.98,392869.0,62.3574,62.402,62.3485,62.3842,392869.0
2021-12-13 13:10:00,69.98,70.03,69.96,70.0,197852.0,62.3842,62.4288,62.3664,62.402,197852.0
2021-12-13 13:20:00,70.0,70.02,69.94,70.02,163457.0,62.402,62.4199,62.3485,62.4199,163457.0
2021-12-13 13:30:00,70.02,70.07,69.96,70.02,143973.0,62.4199,62.4644,62.3664,62.4199,143973.0
2021-12-13 13:40:00,70.02,70.06,69.94,69.95,154105.0,62.4199,62.4555,62.3485,62.3574,154105.0
2021-12-13 13:50:00,69.95,70.08,69.93,70.07,143768.0,62.3574,62.4733,62.3396,62.4644,143768.0
2021-12-13 14:00:00,70.06,70.08,69.98,70.07,172943.0,62.4555,62.4733,62.3842,62.4644,172943.0
2021-12-13 14:10:00,70.08,70.14,70.06,70.09,263499.0,62.4733,62.5268,62.4555,62.4823,263499.0
2021-12-13 14:20:00,70.09,70.12,70.03,70.08,162116.0,62.4823,62.509,62.4288,62.4733,162116.0
2021-12-13 14:30:00,70.08,70.11,70.0,70.09,167710.0,62.4733,62.5001,62.402,62.4823,167710.0
2021-12-13 14:40:00,70.1,70.15,70.07,70.07,188383.0,62.4912,62.5357,62.4644,62.4644,188383.0
2021-12-13 14:50:00,70.07,70.08,70.02,70.03,245440.0,62.4644,62.4733,62.4199,62.4288,245440.0
2021-12-13 15:00:00,70.03,70.11,70.02,70.05,331088.0,62.4288,62.5001,62.4199,62.4466,331088.0
2021-12-13 15:10:00,70.05,70.19,70.01,70.16,311997.0,62.4466,62.5714,62.4109,62.5447,311997.0
2021-12-13 15:20:00,70.16,70.25,70.13,70.23,258176.0,62.5447,62.6249,62.5179,62.6071,258176.0
2021-12-13 15:30:00,70.24,70.33,70.17,70.24,638960.0,62.616,62.6962,62.5536,62.616,638960.0
2021-12-13 15:40:00,70.25,70.34,70.22,70.23,755714.0,62.6249,62.7051,62.5981,62.6071,755714.0
2021-12-13 15:50:00,70.22,70.22,69.95,70.01,1920855.0,62.5981,62.5981,62.3574,62.4109,1920855.0
2021-12-14 09:30:00,69.91,70.13,69.78,69.79,833950.0,62.3218,62.5179,62.2059,62.2148,833950.0
2021-12-14 09:40:00,69.8,70.04,69.74,69.92,473014.0,62.2237,62.4377,62.1702,62.3307,473014.0
2021-12-14 09:50:00,69.92,70.04,69.81,69.86,385262.0,62.3307,62.4377,62.2326,62.2772,385262.0
2021-12-14 10:00:00,69.85,69.97,69.74,69.82,291494.0,62.2683,62.3753,62.1702,62.2416,291494.0
2021-12-14 10:10:00,69.81,69.88,69.71,69.72,535698.0,62.2326,62.295,62.1435,62.1524,535698.0
2021-12-14 10:20:00,69.72,69.75,69.57,69.7,248773.0,62.1524,62.1792,62.0187,62.1346,248773.0
2021-12-14 10:30:00,69.69,69.76,69.64,69.7,176645.0,62.1257,62.1881,62.0811,62.1346,176645.0
2021-12-14 10:40:00,69.7,69.81,69.66,69.67,373370.0,62.1346,62.2326,62.0989,62.1078,373370.0
2021-12-14 10:50:00,69.68,69.81,69.67,69.76,382274.0,62.1168,62.2326,62.1078,62.1881,382274.0
2021-12-14 11:00:00,69.76,69.92,69.73,69.85,469431.0,62.1881,62.3307,62.1613,62.2683,469431.0
2021-12-14 11:10:00,69.85,69.93,69.81,69.93,191599.0,62.2683,62.3396,62.2326,62.3396,191599.0
2021-12-14 11:20:00,69.92,69.97,69.86,69.92,301116.0,62.3307,62.3753,62.2772,62.3307,301116.0
2021-12-14 11:30:00,69.92,69.96,69.83,69.95,319022.0,62.3307,62.3664,62.2505,62.3574,319022.0
2021-12-14 11:40:00,69.95,69.97,69.83,69.84,178986.0,62.3574,62.3753,62.2505,62.2594,178986.0
2021-12-14 11:50:00,69.84,69.88,69.74,69.78,202017.0,62.2594,62.295,62.1702,62.2059,202017.0
2021-12-14 12:00:00,69.78,69.8,69.61,69.68,489916.0,62.2059,62.2237,62.0544,62.1168,489916.0
2021-12-14 12:10:00,69.67,69.77,69.63,69.77,118005.0,62.1078,62.197,62.0722,62.197,118005.0
2021-12-14 12:20:00,69.76,69.8,69.71,69.8,93356.0,62.1881,62.2237,62.1435,62.2237,93356.0
2021-12-14 12:30:00,69.8,69.84,69.77,69.8,256059.0,62.2237,62.2594,62.197,62.2237,256059.0
2021-12-14 12:40:00,69.8,69.85,69.74,69.82,112593.0,62.2237,62.2683,62.1702,62.2416,112593.0
2021-12-14 12:50:00,69.81,69.81,69.62,69.62,87678.0,62.2326,62.2326,62.0633,62.0633,87678.0
2021-12-14 13:00:00,69.62,69.62,69.51,69.52,300621.0,62.0633,62.0633,61.9652,61.9741,300621.0
2021-12-14 13:10:00,69.52,69.54,69.39,69.45,1212115.0,61.9741,61.992,61.8582,61.9117,1212115.0
2021-12-14 13:20:00,69.44,69.47,69.33,69.33,296234.0,61.9028,61.9295,61.8047,61.8047,296234.0
2021-12-14 13:30:00,69.33,69.45,69.32,69.33,207366.0,61.8047,61.9117,61.7958,61.8047,207366.0
2021-12-14 13:40:00,69.33,69.35,69.29,69.33,352524.0,61.8047,61.8226,61.7691,61.8047,352524.0
2021-12-14 13:50:00,69.33,69.44,69.25,69.39,187288.0,61.8047,61.9028,61.7334,61.8582,187288.0
2021-12-14 14:00:00,69.38,69.48,69.35,69.41,248721.0,61.8493,61.9385,61.8226,61.8761,248721.0
2021-12-14 14:10:00,69.42,69.47,69.38,69.43,226142.0,61.885,61.9295,61.8493,61.8939,226142.0
2021-12-14 14:20:00,69.43,69.48,69.34,69.47,2579414.0,61.8939,61.9385,61.8137,61.9295,2579414.0
2021-12-14 14:30:00,69.47,69.64,69.46,69.56,315818.0,61.9295,62.0811,61.9206,62.0098,315818.0
2021-12-14 14:40:00,69.56,69.6,69.5,69.52,196992.0,62.0098,62.0454,61.9563,61.9741,196992.0
2021-12-14 14:50:00,69.53,69.6,69.52,69.57,142642.0,61.983,62.0454,61.9741,62.0187,142642.0
2021-12-14 15:00:00,69.57,69.63,69.57,69.62,195841.0,62.0187,62.0722,62.0187,62.0633,195841.0
2021-12-14 15:10:00,69.63,69.65,69.56,69.56,291469.0,62.0722,62.09,62.0098,62.0098,291469.0
2021-12-14 15:20:00,69.57,69.65,69.56,69.62,336653.0,62.0187,62.09,62.0098,62.0633,336653.0
2021-12-14 15:30:00,69.62,69.64,69.54,69.64,420092.0,62.0633,62.0811,61.992,62.0811,420092.0
2021-12-14 15:40:00,69.64,69.65,69.53,69.53,682135.0,62.0811,62.09,61.983,61.983,682135.0
2021-12-14 15:50:00,69.54,69.63,69.47,69.58,1713481.0,61.992,62.0722,61.9295,62.0276,1713481.0
2021-12-15 09:30:00,69.5,70.04,69.5,69.73,712821.0,61.9563,62.4377,61.9563,62.1613,712821.0
2021-12-15 09:40:00,69.73,69.87,69.68,69.75,571592.0,62.1613,62.2861,62.1168,62.1792,571592.0
2021-12-15 09:50:00,69.76,69.89,69.64,69.7,479429.0,62.1881,62.304,62.0811,62.1346,479429.0
2021-12-15 10:00:00,69.7,69.75,69.59,69.71,351355.0,62.1346,62.1792,62.0365,62.1435,351355.0
2021-12-15 10:10:00,69.71,69.77,69.65,69.74,359492.0,62.1435,62.197,62.09,62.1702,359492.0
2021-12-15 10:20:00,69.74,69.87,69.7,69.86,421268.0,62.1702,62.2861,62.1346,62.2772,421268.0
2021-12-15 10:30:00,69.86,69.95,69.81,69.86,246622.0,62.2772,62.3574,62.2326,62.2772,246622.0
2021-12-15 10:40:00,69.87,69.9,69.8,69.89,231942.0,62.2861,62.3129,62.2237,62.304,231942.0
2021-12-15 10:50:00,69.9,69.96,69.83,69.93,217619.0,62.3129,62.3664,62.2505,62.3396,217619.0
2021-12-15 11:00:00,69.92,69.98,69.87,69.95,160089.0,62.3307,62.3842,62.2861,62.3574,160089.0
2021-12-15 11:10:00,69.95,69.99,69.91,69.95,158760.0,62.3574,62.3931,62.3218,62.3574,158760.0
2021-12-15 11:20:00,69.94,70.05,69.93,70.01,267507.0,62.3485,62.4466,62.3396,62.4109,267507.0
2021-12-15 11:30:00,70.01,70.04,69.94,70.03,198295.0,62.4109,62.4377,62.3485,62.4288,198295.0
2021-12-15 11:40:00,70.03,70.26,70.02,70.23,247352.0,62.4288,62.6338,62.4199,62.6071,247352.0
2021-12-15 11:50:00,70.24,70.39,70.24,70.3,562189.0,62.616,62.7497,62.616,62.6695,562189.0
2021-12-15 12:00:00,70.29,70.32,70.25,70.29,254994.0,62.6605,62.6873,62.6249,62.6605,254994.0
2021-12-15 12:10:00,70.29,70.32,70.24,70.31,381515.0,62.6605,62.6873,62.616,62.6784,381515.0
2021-12-15 12:20:00,70.31,70.42,70.29,70.4,260551.0,62.6784,62.7764,62.6605,62.7586,260551.0
2021-12-15 12:30:00,70.4,70.41,70.27,70.3,281115.0,62.7586,62.7675,62.6427,62.6695,281115.0
2021-12-15 12:40:00,70.3,70.42,70.27,70.4,232682.0,62.6695,62.7764,62.6427,62.7586,232682.0
2021-12-15 12:50:00,70.4,70.43,70.33,70.38,233664.0,62.7586,62.7853,62.6962,62.7408,233664.0
2021-12-15 13:00:00,70.38,70.43,70.33,70.43,186801.0,62.7408,62.7853,62.6962,62.7853,186801.0
2021-12-15 13:10:00,70.43,70.43,70.3,70.36,379045.0,62.7853,62.7853,62.6695,62.7229,379045.0
2021-12-15 13:20:00,70.36,70.41,70.3,70.4,191386.0,62.7229,62.7675,62.6695,62.7586,191386.0
2021-12-15 13:30:00,70.4,70.48,70.39,70.39,269921.0,62.7586,62.8299,62.7497,62.7497,269921.0
2021-12-15 13:40:00,70.39,70.41,70.31,70.34,299339.0,62.7497,62.7675,62.6784,62.7051,299339.0
2021-12-15 13:50:00,70.34,70.4,70.23,70.35,644949.0,62.7051,62.7586,62.6071,62.714,644949.0
2021-12-15 14:00:00,70.35,70.39,70.11,70.35,1161010.0,62.714,62.7497,62.5001,62.714,1161010.0
2021-12-15 14:10:00,70.35,70.48,70.3,70.33,429261.0,62.714,62.8299,62.6695,62.6962,429261.0
2021-12-15 14:20:00,70.33,70.38,70.22,70.34,333716.0,62.6962,62.7408,62.5981,62.7051,333716.0
2021-12-15 14:30:00,70.34,70.44,70.32,70.44,432681.0,62.7051,62.7943,62.6873,62.7943,432681.0
2021-12-15 14:40:00,70.45,70.49,70.34,70.37,1023589.0,62.8032,62.8388,62.7051,62.7319,1023589.0
2021-12-15 14:50:00,70.38,70.5,70.29,70.35,580138.0,62.7408,62.8477,62.6605,62.714,580138.0
2021-12-15 15:00:00,70.36,70.53,70.34,70.5,462162.0,62.7229,62.8745,62.7051,62.8477,462162.0
2021-12-15 15:10:00,70.49,70.56,70.36,70.48,623302.0,62.8388,62.9012,62.7229,62.8299,623302.0
2021-12-15 15:20:00,70.48,70.75,70.47,70.75,807138.0,62.8299,63.0706,62.821,63.0706,807138.0
2021-12-15 15:30:00,70.74,70.78,70.6,70.64,984696.0,63.0617,63.0974,62.9369,62.9726,984696.0
2021-12-15 15:40:00,70.64,70.73,70.48,70.5,1151913.0,62.9726,63.0528,62.8299,62.8477,1151913.0
2021-12-15 15:50:00,70.49,70.76,70.48,70.72,1665935.0,62.8388,63.0795,62.8299,63.0439,1665935.0
2021-12-16 09:30:00,70.68,70.86,70.59,70.81,964627.0,63.0082,63.1687,62.928,63.1241,964627.0
2021-12-16 09:40:00,70.81,71.03,70.71,70.9,775790.0,63.1241,63.3202,63.035,63.2043,775790.0
2021-12-16 09:50:00,70.91,70.97,70.81,70.95,440613.0,63.2132,63.2667,63.1241,63.2489,440613.0
2021-12-16 10:00:00,70.95,71.1,70.94,71.01,427983.0,63.2489,63.3826,63.24,63.3024,427983.0
2021-12-16 10:10:00,71.01,71.12,71.0,71.05,305824.0,63.3024,63.4005,63.2935,63.3381,305824.0
2021-12-16 10:20:00,71.05,71.07,70.92,70.93,344994.0,63.3381,63.3559,63.2222,63.2311,344994.0
2021-12-16 10:30:00,70.92,71.03,70.91,71.01,348140.0,63.2222,63.3202,63.2132,63.3024,348140.0
2021-12-16 10:40:00,71.0,71.12,70.97,71.09,193387.0,63.2935,63.4005,63.2667,63.3737,193387.0
2021-12-16 10:50:00,71.09,71.29,71.09,71.28,258889.0,63.3737,63.552,63.3737,63.5431,258889.0
2021-12-16 11:00:00,71.28,71.34,71.2,71.34,329178.0,63.5431,63.5966,63.4718,63.5966,329178.0
2021-12-16 11:10:00,71.33,71.37,71.25,71.31,436895.0,63.5877,63.6233,63.5163,63.5698,436895.0
2021-12-16 11:20:00,71.31,71.37,71.23,71.24,368531.0,63.5698,63.6233,63.4985,63.5074,368531.0
2021-12-16 11:30:00,71.24,71.34,71.23,71.29,270275.0,63.5074,63.5966,63.4985,63.552,270275.0
2021-12-16 11:40:00,71.3,71.32,71.21,71.25,196941.0,63.5609,63.5787,63.4807,63.5163,196941.0
2021-12-16 11:50:00,71.24,71.33,71.2,71.3,158712.0,63.5074,63.5877,63.4718,63.5609,158712.0
2021-12-16 12:00:00,71.3,71.33,71.21,71.31,169451.0,63.5609,63.5877,63.4807,63.5698,169451.0
2021-12-16 12:10:00,71.31,71.43,71.29,71.43,169643.0,63.5698,63.6768,63.552,63.6768,169643.0
2021-12-16 12:20:00,71.43,71.51,71.41,71.45,195714.0,63.6768,63.7481,63.659,63.6946,195714.0
2021-12-16 12:30:00,71.45,71.45,71.36,71.39,181082.0,63.6946,63.6946,63.6144,63.6411,181082.0
2021-12-16 12:40:00,71.39,71.43,71.32,71.34,247640.0,63.6411,63.6768,63.5787,63.5966,247640.0
2021-12-16 12:50:00,71.35,71.39,71.31,71.34,224132.0,63.6055,63.6411,63.5698,63.5966,224132.0
2021-12-16 13:00:00,71.34,71.37,71.21,71.21,175415.0,63.5966,63.6233,63.4807,63.4807,175415.0
2021-12-16 13:10:00,71.21,71.28,71.15,71.17,194503.0,63.4807,63.5431,63.4272,63.445,194503.0
2021-12-16 13:20:00,71.17,71.19,71.09,71.14,291602.0,63.445,63.4629,63.3737,63.4183,291602.0
2021-12-16 13:30:00,71.13,71.14,71.03,71.05,165875.0,63.4094,63.4183,63.3202,63.3381,165875.0
2021-12-16 13:40:00,71.05,71.17,71.03,71.16,154468.0,63.3381,63.445,63.3202,63.4361,154468.0
2021-12-16 13:50:00,71.16,71.19,71.12,71.16,194972.0,63.4361,63.4629,63.4005,63.4361,194972.0
2021-12-16 14:00:00,71.17,71.25,71.16,71.18,151391.0,63.445,63.5163,63.4361,63.4539,151391.0
2021-12-16 14:10:00,71.18,71.2,71.12,71.17,156049.0,63.4539,63.4718,63.4005,63.445,156049.0
2021-12-16 14:20:00,71.18,71.21,71.1,71.12,219941.0,63.4539,63.4807,63.3826,63.4005,219941.0
2021-12-16 14:30:00,71.12,71.2,71.08,71.19,305951.0,63.4005,63.4718,63.3648,63.4629,305951.0
2021-12-16 14:40:00,71.19,71.19,70.96,70.97,248428.0,63.4629,63.4629,63.2578,63.2667,248428.0
2021-12-16 14:50:00,70.97,70.99,70.85,70.99,561829.0,63.2667,63.2846,63.1598,63.2846,561829.0
2021-12-16 15:00:00,70.99,71.02,70.9,70.91,324564.0,63.2846,63.3113,63.2043,63.2132,324564.0
2021-12-16 15:10:00,70.91,71.03,70.87,70.97,284815.0,63.2132,63.3202,63.1776,63.2667,284815.0
2021-12-16 15:20:00,70.97,71.14,70.94,71.06,386406.0,63.2667,63.4183,63.24,63.347,386406.0
2021-12-16 15:30:00,71.06,71.16,70.96,71.14,382262.0,63.347,63.4361,63.2578,63.4183,382262.0
2021-12-16 15:40:00,71.15,71.2,70.98,70.98,849694.0,63.4272,63.4718,63.2756,63.2756,849694.0
2021-12-16 15:50:00,70.99,71.17,70.98,71.08,1788064.0,63.2846,63.445,63.2756,63.3648,1788064.0
2021-12-17 09:30:00,70.84,71.0,70.7,71.0,1005921.0,63.1508,63.2935,63.026,63.2935,1005921.0
2021-12-17 09:40:00,71.01,71.16,70.8,70.88,872091.0,63.3024,63.4361,63.1152,63.1865,872091.0
2021-12-17 09:50:00,70.89,70.95,70.53,70.56,422568.0,63.1954,63.2489,62.8745,62.9012,422568.0
2021-12-17 10:00:00,70.56,70.66,70.41,70.51,653659.0,62.9012,62.9904,62.7675,62.8567,653659.0
2021-12-17 10:10:00,70.5,70.66,70.42,70.58,396393.0,62.8477,62.9904,62.7764,62.9191,396393.0
2021-12-17 10:20:00,70.57,70.59,70.36,70.39,326796.0,62.9102,62.928,62.7229,62.7497,326796.0
2021-12-17 10:30:00,70.38,70.63,70.36,70.55,405159.0,62.7408,62.9636,62.7229,62.8923,405159.0
2021-12-17 10:40:00,70.55,70.82,70.5,70.78,442314.0,62.8923,63.133,62.8477,63.0974,442314.0
2021-12-17 10:50:00,70.78,70.78,70.63,70.7,278891.0,63.0974,63.0974,62.9636,63.026,278891.0
2021-12-17 11:00:00,70.7,70.77,70.61,70.73,239106.0,63.026,63.0884,62.9458,63.0528,239106.0
2021-12-17 11:10:00,70.73,70.87,70.64,70.87,332995.0,63.0528,63.1776,62.9726,63.1776,332995.0
2021-12-17 11:20:00,70.86,70.87,70.66,70.68,1137459.0,63.1687,63.1776,62.9904,63.0082,1137459.0
2021-12-17 11:30:00,70.69,70.73,70.58,70.59,473638.0,63.0171,63.0528,62.9191,62.928,473638.0
2021-12-17 11:40:00,70.59,70.66,70.41,70.42,606601.0,62.928,62.9904,62.7675,62.7764,606601.0
2021-12-17 11:50:00,70.42,70.59,70.39,70.57,656112.0,62.7764,62.928,62.7497,62.9102,656112.0
2021-12-17 12:00:00,70.57,70.57,70.44,70.48,360000.0,62.9102,62.9102,62.7943,62.8299,360000.0
2021-12-17 12:10:00,70.48,70.6,70.46,70.48,243663.0,62.8299,62.9369,62.8121,62.8299,243663.0
2021-12-17 12:20:00,70.49,70.62,70.48,70.58,216341.0,62.8388,62.9547,62.8299,62.9191,216341.0
2021-12-17 12:30:00,70.59,70.67,70.57,70.66,232200.0,62.928,62.9993,62.9102,62.9904,232200.0
2021-12-17 12:40:00,70.66,70.7,70.6,70.67,160297.0,62.9904,63.026,62.9369,62.9993,160297.0
2021-12-17 12:50:00,70.67,70.68,70.6,70.66,154894.0,62.9993,63.0082,62.9369,62.9904,154894.0
2021-12-17 13:00:00,70.66,70.67,70.55,70.6,135979.0,62.9904,62.9993,62.8923,62.9369,135979.0
2021-12-17 13:10:00,70.6,70.65,70.54,70.64,99637.0,62.9369,62.9815,62.8834,62.9726,99637.0
2021-12-17 13:20:00,70.64,70.77,70.63,70.76,154221.0,62.9726,63.0884,62.9636,63.0795,154221.0
2021-12-17 13:30:00,70.75,70.81,70.69,70.75,151237.0,63.0706,63.1241,63.0171,63.0706,151237.0
2021-12-17 13:40:00,70.75,70.88,70.72,70.87,126330.0,63.0706,63.1865,63.0439,63.1776,126330.0
2021-12-17 13:50:00,70.86,70.92,70.83,70.89,131907.0,63.1687,63.2222,63.1419,63.1954,131907.0
2021-12-17 14:00:00,70.89,70.92,70.8,70.81,170181.0,63.1954,63.2222,63.1152,63.1241,170181.0
2021-12-17 14:10:00,70.81,70.81,70.74,70.75,126280.0,63.1241,63.1241,63.0617,63.0706,126280.0
2021-12-17 14:20:00,70.75,70.76,70.6,70.62,200182.0,63.0706,63.0795,62.9369,62.9547,200182.0
2021-12-17 14:30:00,70.62,70.65,70.46,70.53,140045.0,62.9547,62.9815,62.8121,62.8745,140045.0
2021-12-17 14:40:00,70.53,70.61,70.47,70.58,220740.0,62.8745,62.9458,62.821,62.9191,220740.0
2021-12-17 14:50:00,70.57,70.59,70.5,70.58,213895.0,62.9102,62.928,62.8477,62.9191,213895.0
2021-12-17 15:00:00,70.58,70.65,70.5,70.52,253486.0,62.9191,62.9815,62.8477,62.8656,253486.0
2021-12-17 15:10:00,70.52,70.53,70.35,70.46,415612.0,62.8656,62.8745,62.714,62.8121,415612.0
2021-12-17 15:20:00,70.46,70.47,70.32,70.36,353875.0,62.8121,62.821,62.6873,62.7229,353875.0
2021-12-17 15:30:00,70.37,70.42,70.24,70.31,538347.0,62.7319,62.7764,62.616,62.6784,538347.0
2021-12-17 15:40:00,70.31,70.34,70.03,70.03,1070998.0,62.6784,62.7051,62.4288,62.4288,1070998.0
2021-12-17 15:50:00,70.03,70.08,69.86,70.0,3808275.0,62.4288,62.4733,62.2772,62.402,3808275.0
2021-12-20 09:30:00,68.8,69.13,68.66,68.97,1512804.0,61.8135,62.11,61.6877,61.9662,1512804.0
2021-12-20 09:40:00,68.98,68.98,68.46,68.48,729230.0,61.9752,61.9752,61.508,61.526,729230.0
2021-12-20 09:50:00,68.48,68.51,68.34,68.45,837640.0,61.526,61.553,61.4002,61.4991,837640.0
2021-12-20 10:00:00,68.45,68.72,68.44,68.5,419830.0,61.4991,61.7416,61.4901,61.544,419830.0
2021-12-20 10:10:00,68.49,68.51,68.3,68.35,337945.0,61.535,61.553,61.3643,61.4092,337945.0
2021-12-20 10:20:00,68.35,68.38,68.23,68.29,445143.0,61.4092,61.4362,61.3014,61.3553,445143.0
2021-12-20 10:30:00,68.3,68.52,68.28,68.5,401984.0,61.3643,61.5619,61.3463,61.544,401984.0
2021-12-20 10:40:00,68.49,68.51,68.38,68.41,374366.0,61.535,61.553,61.4362,61.4631,374366.0
2021-12-20 10:50:00,68.4,68.42,68.3,68.39,219790.0,61.4541,61.4721,61.3643,61.4451,219790.0
2021-12-20 11:00:00,68.39,68.63,68.36,68.63,217564.0,61.4451,61.6608,61.4182,61.6608,217564.0
2021-12-20 11:10:00,68.62,68.73,68.6,68.7,205966.0,61.6518,61.7506,61.6338,61.7237,205966.0
2021-12-20 11:20:00,68.7,68.76,68.64,68.67,197011.0,61.7237,61.7776,61.6698,61.6967,197011.0
2021-12-20 11:30:00,68.67,68.71,68.6,68.64,276085.0,61.6967,61.7326,61.6338,61.6698,276085.0
2021-12-20 11:40:00,68.64,68.67,68.54,68.66,175218.0,61.6698,61.6967,61.5799,61.6877,175218.0
2021-12-20 11:50:00,68.66,68.8,68.65,68.8,282968.0,61.6877,61.8135,61.6787,61.8135,282968.0
2021-12-20 12:00:00,68.8,68.84,68.75,68.84,145468.0,61.8135,61.8494,61.7686,61.8494,145468.0
2021-12-20 12:10:00,68.83,68.84,68.74,68.82,169404.0,61.8405,61.8494,61.7596,61.8315,169404.0
2021-12-20 12:20:00,68.82,68.83,68.75,68.81,95522.0,61.8315,61.8405,61.7686,61.8225,95522.0
2021-12-20 12:30:00,68.81,68.82,68.66,68.77,130547.0,61.8225,61.8315,61.6877,61.7866,130547.0
2021-12-20 12:40:00,68.77,68.82,68.74,68.82,230721.0,61.7866,61.8315,61.7596,61.8315,230721.0
2021-12-20 12:50:00,68.82,68.95,68.82,68.86,210769.0,61.8315,61.9483,61.8315,61.8674,210769.0
2021-12-20 13:00:00,68.86,68.95,68.79,68.94,255881.0,61.8674,61.9483,61.8045,61.9393,255881.0
2021-12-20 13:10:00,68.95,68.97,68.87,68.92,177594.0,61.9483,61.9662,61.8764,61.9213,177594.0
2021-12-20 13:20:00,68.92,69.04,68.91,69.0,83059.0,61.9213,62.0291,61.9123,61.9932,83059.0
2021-12-20 13:30:00,69.0,69.14,68.97,69.14,336401.0,61.9932,62.119,61.9662,62.119,336401.0
2021-12-20 13:40:00,69.14,69.2,69.11,69.15,173103.0,62.119,62.1729,62.092,62.128,173103.0
2021-12-20 13:50:00,69.15,69.22,69.11,69.16,178998.0,62.128,62.1909,62.092,62.137,178998.0
2021-12-20 14:00:00,69.16,69.23,69.11,69.17,141897.0,62.137,62.1998,62.092,62.1459,141897.0
2021-12-20 14:10:00,69.16,69.16,69.04,69.04,105128.0,62.137,62.137,62.0291,62.0291,105128.0
2021-12-20 14:20:00,69.04,69.12,69.01,69.11,324775.0,62.0291,62.101,62.0022,62.092,324775.0
2021-12-20 14:30:00,69.1,69.2,69.02,69.19,140880.0,62.083,62.1729,62.0112,62.1639,140880.0
2021-12-20 14:40:00,69.19,69.24,69.15,69.24,206583.0,62.1639,62.2088,62.128,62.2088,206583.0
2021-12-20 14:50:00,69.23,69.27,69.18,69.23,218997.0,62.1998,62.2358,62.1549,62.1998,218997.0
2021-12-20 15:00:00,69.23,69.28,69.21,69.28,154217.0,62.1998,62.2448,62.1819,62.2448,154217.0
2021-12-20 15:10:00,69.29,69.34,69.19,69.28,289844.0,62.2538,62.2987,62.1639,62.2448,289844.0
2021-12-20 15:20:00,69.28,69.43,69.26,69.41,439494.0,62.2448,62.3795,62.2268,62.3616,439494.0
2021-12-20 15:30:00,69.41,69.45,69.3,69.33,602802.0,62.3616,62.3975,62.2627,62.2897,602802.0
2021-12-20 15:40:00,69.32,69.45,69.27,69.44,523771.0,62.2807,62.3975,62.2358,62.3885,523771.0
2021-12-20 15:50:00,69.44,69.6,69.43,69.52,1590156.0,62.3885,62.5323,62.3795,62.4604,1590156.0
2021-12-21 09:30:00,69.92,70.21,69.75,70.16,653269.0,62.8198,63.0803,62.667,63.0354,653269.0
2021-12-21 09:40:00,70.15,70.16,69.83,69.84,911738.0,63.0264,63.0354,62.7389,62.7479,911738.0
2021-12-21 09:50:00,69.83,69.92,69.73,69.83,426908.0,62.7389,62.8198,62.6491,62.7389,426908.0
2021-12-21 10:00:00,69.82,69.9,69.67,69.8,389561.0,62.7299,62.8018,62.5952,62.712,389561.0
2021-12-21 10:10:00,69.79,69.97,69.75,69.92,363551.0,62.703,62.8647,62.667,62.8198,363551.0
2021-12-21 10:20:00,69.92,69.99,69.79,69.84,511727.0,62.8198,62.8827,62.703,62.7479,511727.0
2021-12-21 10:30:00,69.84,69.91,69.76,69.77,282614.0,62.7479,62.8108,62.676,62.685,282614.0
2021-12-21 10:40:00,69.76,69.81,69.58,69.58,379365.0,62.676,62.7209,62.5143,62.5143,379365.0
2021-12-21 10:50:00,69.57,69.62,69.52,69.54,444032.0,62.5053,62.5502,62.4604,62.4784,444032.0
2021-12-21 11:00:00,69.54,69.54,69.38,69.38,640291.0,62.4784,62.4784,62.3346,62.3346,640291.0
2021-12-21 11:10:00,69.39,69.42,69.18,69.23,778696.0,62.3436,62.3705,62.1549,62.1998,778696.0
2021-12-21 11:20:00,69.22,69.22,69.06,69.08,398030.0,62.1909,62.1909,62.0471,62.0651,398030.0
2021-12-21 11:30:00,69.09,69.3,69.06,69.3,362526.0,62.0741,62.2627,62.0471,62.2627,362526.0
2021-12-21 11:40:00,69.31,69.67,69.29,69.62,1087641.0,62.2717,62.5952,62.2538,62.5502,1087641.0
2021-12-21 11:50:00,69.63,69.65,69.53,69.56,358648.0,62.5592,62.5772,62.4694,62.4963,358648.0
2021-12-21 12:00:00,69.57,69.68,69.51,69.67,166941.0,62.5053,62.6041,62.4514,62.5952,166941.0
2021-12-21 12:10:00,69.68,69.78,69.66,69.71,133596.0,62.6041,62.694,62.5862,62.6311,133596.0
2021-12-21 12:20:00,69.7,69.75,69.67,69.7,277021.0,62.6221,62.667,62.5952,62.6221,277021.0
2021-12-21 12:30:00,69.71,69.79,69.7,69.77,106939.0,62.6311,62.703,62.6221,62.685,106939.0
2021-12-21 12:40:00,69.76,69.79,69.74,69.79,85691.0,62.676,62.703,62.6581,62.703,85691.0
2021-12-21 12:50:00,69.79,69.87,69.78,69.84,267094.0,62.703,62.7749,62.694,62.7479,267094.0
2021-12-21 13:00:00,69.84,69.85,69.76,69.81,424011.0,62.7479,62.7569,62.676,62.7209,424011.0
2021-12-21 13:10:00,69.81,69.84,69.77,69.78,304791.0,62.7209,62.7479,62.685,62.694,304791.0
2021-12-21 13:20:00,69.78,69.87,69.77,69.84,283347.0,62.694,62.7749,62.685,62.7479,283347.0
2021-12-21 13:30:00,69.84,69.88,69.77,69.81,402191.0,62.7479,62.7838,62.685,62.7209,402191.0
2021-12-21 13:40:00,69.8,69.8,69.72,69.74,117819.0,62.712,62.712,62.6401,62.6581,117819.0
2021-12-21 13:50:00,69.73,69.77,69.67,69.71,182547.0,62.6491,62.685,62.5952,62.6311,182547.0
2021-12-21 14:00:00,69.71,69.71,69.6,69.61,191863.0,62.6311,62.6311,62.5323,62.5413,191863.0
2021-12-21 14:10:00,69.62,69.62,69.41,69.42,190786.0,62.5502,62.5502,62.3616,62.3705,190786.0
2021-12-21 14:20:00,69.42,69.43,69.33,69.39,167911.0,62.3705,62.3795,62.2897,62.3436,167911.0
2021-12-21 14:30:00,69.39,69.45,69.33,69.33,162260.0,62.3436,62.3975,62.2897,62.2897,162260.0
2021-12-21 14:40:00,69.33,69.38,69.3,69.35,183968.0,62.2897,62.3346,62.2627,62.3077,183968.0
2021-12-21 14:50:00,69.34,69.37,69.26,69.34,247222.0,62.2987,62.3256,62.2268,62.2987,247222.0
2021-12-21 15:00:00,69.33,69.33,69.17,69.19,224169.0,62.2897,62.2897,62.1459,62.1639,224169.0
2021-12-21 15:10:00,69.18,69.35,69.13,69.35,205734.0,62.1549,62.3077,62.11,62.3077,205734.0
2021-12-21 15:20:00,69.35,69.48,69.33,69.35,347660.0,62.3077,62.4245,62.2897,62.3077,347660.0
2021-12-21 15:30:00,69.35,69.37,69.22,69.23,409751.0,62.3077,62.3256,62.1909,62.1998,409751.0
2021-12-21 15:40:00,69.24,69.33,69.15,69.16,460715.0,62.2088,62.2897,62.128,62.137,460715.0
2021-12-21 15:50:00,69.16,69.44,69.16,69.41,977946.0,62.137,62.3885,62.137,62.3616,977946.0
2021-12-22 09:30:00,69.22,69.53,69.22,69.38,660811.0,62.1909,62.4694,62.1909,62.3346,660811.0
2021-12-22 09:40:00,69.38,69.45,69.25,69.34,378955.0,62.3346,62.3975,62.2178,62.2987,378955.0
2021-12-22 09:50:00,69.34,69.42,69.22,69.26,197149.0,62.2987,62.3705,62.1909,62.2268,197149.0
2021-12-22 10:00:00,69.26,69.51,69.25,69.45,196167.0,62.2268,62.4514,62.2178,62.3975,196167.0
2021-12-22 10:10:00,69.45,69.47,69.27,69.29,214564.0,62.3975,62.4155,62.2358,62.2538,214564.0
2021-12-22 10:20:00,69.29,69.39,69.24,69.37,144553.0,62.2538,62.3436,62.2088,62.3256,144553.0
2021-12-22 10:30:00,69.37,69.44,69.27,69.38,334383.0,62.3256,62.3885,62.2358,62.3346,334383.0
2021-12-22 10:40:00,69.37,69.59,69.35,69.58,289735.0,62.3256,62.5233,62.3077,62.5143,289735.0
2021-12-22 10:50:00,69.58,69.75,69.58,69.73,319261.0,62.5143,62.667,62.5143,62.6491,319261.0
2021-12-22 11:00:00,69.72,69.83,69.68,69.75,255524.0,62.6401,62.7389,62.6041,62.667,255524.0
2021-12-22 11:10:00,69.74,69.76,69.67,69.69,85926.0,62.6581,62.676,62.5952,62.6131,85926.0
2021-12-22 11:20:00,69.69,69.71,69.63,69.67,136067.0,62.6131,62.6311,62.5592,62.5952,136067.0
2021-12-22 11:30:00,69.68,69.73,69.64,69.65,140793.0,62.6041,62.6491,62.5682,62.5772,140793.0
2021-12-22 11:40:00,69.65,69.65,69.61,69.65,165795.0,62.5772,62.5772,62.5413,62.5772,165795.0
2021-12-22 11:50:00,69.64,69.68,69.6,69.66,95610.0,62.5682,62.6041,62.5323,62.5862,95610.0
2021-12-22 12:00:00,69.66,69.69,69.62,69.68,125618.0,62.5862,62.6131,62.5502,62.6041,125618.0
2021-12-22 12:10:00,69.68,69.75,69.67,69.67,109787.0,62.6041,62.667,62.5952,62.5952,109787.0
2021-12-22 12:20:00,69.67,69.75,69.67,69.73,143813.0,62.5952,62.667,62.5952,62.6491,143813.0
2021-12-22 12:30:00,69.73,69.76,69.7,69.72,113241.0,62.6491,62.676,62.6221,62.6401,113241.0
2021-12-22 12:40:00,69.72,69.79,69.72,69.75,63272.0,62.6401,62.703,62.6401,62.667,63272.0
2021-12-22 12:50:00,69.75,69.77,69.72,69.73,67002.0,62.667,62.685,62.6401,62.6491,67002.0
2021-12-22 13:00:00,69.73,69.75,69.63,69.64,71979.0,62.6491,62.667,62.5592,62.5682,71979.0
2021-12-22 13:10:00,69.63,69.7,69.62,69.68,86612.0,62.5592,62.6221,62.5502,62.6041,86612.0
2021-12-22 13:20:00,69.68,69.7,69.63,69.67,66636.0,62.6041,62.6221,62.5592,62.5952,66636.0
2021-12-22 13:30:00,69.68,69.7,69.62,69.67,143926.0,62.6041,62.6221,62.5502,62.5952,143926.0
2021-12-22 13:40:00,69.67,69.71,69.64,69.64,132233.0,62.5952,62.6311,62.5682,62.5682,132233.0
2021-12-22 13:50:00,69.64,69.65,69.57,69.58,69379.0,62.5682,62.5772,62.5053,62.5143,69379.0
2021-12-22 14:00:00,69.58,69.61,69.54,69.58,161902.0,62.5143,62.5413,62.4784,62.5143,161902.0
2021-12-22 14:10:00,69.58,69.61,69.56,69.59,65321.0,62.5143,62.5413,62.4963,62.5233,65321.0
2021-12-22 14:20:00,69.59,69.64,69.57,69.57,88129.0,62.5233,62.5682,62.5053,62.5053,88129.0
2021-12-22 14:30:00,69.57,69.59,69.48,69.48,130108.0,62.5053,62.5233,62.4245,62.4245,130108.0
2021-12-22 14:40:00,69.48,69.51,69.4,69.49,159940.0,62.4245,62.4514,62.3526,62.4334,159940.0
2021-12-22 14:50:00,69.48,69.56,69.46,69.56,52091.0,62.4245,62.4963,62.4065,62.4963,52091.0
2021-12-22 15:00:00,69.56,69.6,69.53,69.55,136174.0,62.4963,62.5323,62.4694,62.4873,136174.0
2021-12-22 15:10:00,69.55,69.61,69.53,69.6,149818.0,62.4873,62.5413,62.4694,62.5323,149818.0
2021-12-22 15:20:00,69.6,69.62,69.54,69.58,124852.0,62.5323,62.5502,62.4784,62.5143,124852.0
2021-12-22 15:30:00,69.58,69.65,69.55,69.59,256550.0,62.5143,62.5772,62.4873,62.5233,256550.0
2021-12-22 15:40:00,69.59,69.73,69.59,69.67,762809.0,62.5233,62.6491,62.5233,62.5952,762809.0
2021-12-22 15:50:00,69.68,69.79,69.67,69.72,899200.0,62.6041,62.703,62.5952,62.6401,899200.0
2021-12-23 09:30:00,69.77,70.03,69.64,70.01,559935.0,62.685,62.9186,62.5682,62.9006,559935.0
2021-12-23 09:40:00,70.0,70.07,69.93,70.01,283696.0,62.8917,62.9545,62.8288,62.9006,283696.0
2021-12-23 09:50:00,70.02,70.08,69.9,69.95,147578.0,62.9096,62.9635,62.8018,62.8467,147578.0
2021-12-23 10:00:00,69.95,70.03,69.94,69.97,225933.0,62.8467,62.9186,62.8377,62.8647,225933.0
2021-12-23 10:10:00,69.97,69.99,69.9,69.95,224842.0,62.8647,62.8827,62.8018,62.8467,224842.0
2021-12-23 10:20:00,69.96,70.01,69.94,69.95,92733.0,62.8557,62.9006,62.8377,62.8467,92733.0
2021-12-23 10:30:00,69.95,69.98,69.86,69.93,132841.0,62.8467,62.8737,62.7659,62.8288,132841.0
2021-12-23 10:40:00,69.94,69.95,69.89,69.92,109685.0,62.8377,62.8467,62.7928,62.8198,109685.0
2021-12-23 10:50:00,69.92,69.99,69.92,69.97,102465.0,62.8198,62.8827,62.8198,62.8647,102465.0
2021-12-23 11:00:00,69.96,70.05,69.92,70.03,120248.0,62.8557,62.9366,62.8198,62.9186,120248.0
2021-12-23 11:10:00,70.02,70.04,69.95,69.99,126620.0,62.9096,62.9276,62.8467,62.8827,126620.0
2021-12-23 11:20:00,69.99,70.0,69.94,69.98,82441.0,62.8827,62.8917,62.8377,62.8737,82441.0
2021-12-23 11:30:00,69.98,70.05,69.94,70.03,86430.0,62.8737,62.9366,62.8377,62.9186,86430.0
2021-12-23 11:40:00,70.03,70.05,69.97,70.02,81800.0,62.9186,62.9366,62.8647,62.9096,81800.0
2021-12-23 11:50:00,70.02,70.04,69.97,70.01,84869.0,62.9096,62.9276,62.8647,62.9006,84869.0
2021-12-23 12:00:00,70.0,70.02,69.93,69.93,77610.0,62.8917,62.9096,62.8288,62.8288,77610.0
2021-12-23 12:10:00,69.94,69.95,69.84,69.88,178690.0,62.8377,62.8467,62.7479,62.7838,178690.0
2021-12-23 12:20:00,69.88,69.88,69.77,69.8,181440.0,62.7838,62.7838,62.685,62.712,181440.0
2021-12-23 12:30:00,69.8,69.86,69.78,69.83,116092.0,62.712,62.7659,62.694,62.7389,116092.0
2021-12-23 12:40:00,69.82,69.82,69.75,69.77,61783.0,62.7299,62.7299,62.667,62.685,61783.0
2021-12-23 12:50:00,69.77,69.78,69.74,69.75,66520.0,62.685,62.694,62.6581,62.667,66520.0
2021-12-23 13:00:00,69.76,69.79,69.74,69.76,53477.0,62.676,62.703,62.6581,62.676,53477.0
2021-12-23 13:10:00,69.76,69.76,69.69,69.7,100615.0,62.676,62.676,62.6131,62.6221,100615.0
2021-12-23 13:20:00,69.69,69.73,69.66,69.72,88888.0,62.6131,62.6491,62.5862,62.6401,88888.0
2021-12-23 13:30:00,69.72,69.79,69.7,69.78,56115.0,62.6401,62.703,62.6221,62.694,56115.0
2021-12-23 13:40:00,69.78,69.8,69.73,69.77,75031.0,62.694,62.712,62.6491,62.685,75031.0
2021-12-23 13:50:00,69.76,69.82,69.76,69.8,51792.0,62.676,62.7299,62.676,62.712,51792.0
2021-12-23 14:00:00,69.8,69.88,69.79,69.87,66043.0,62.712,62.7838,62.703,62.7749,66043.0
2021-12-23 14:10:00,69.87,69.88,69.81,69.86,90645.0,62.7749,62.7838,62.7209,62.7659,90645.0
2021-12-23 14:20:00,69.85,69.85,69.78,69.78,61229.0,62.7569,62.7569,62.694,62.694,61229.0
2021-12-23 14:30:00,69.78,69.86,69.77,69.86,148228.0,62.694,62.7659,62.685,62.7659,148228.0
2021-12-23 14:40:00,69.85,69.86,69.81,69.85,51268.0,62.7569,62.7659,62.7209,62.7569,51268.0
2021-12-23 14:50:00,69.85,69.9,69.83,69.87,97853.0,62.7569,62.8018,62.7389,62.7749,97853.0
2021-12-23 15:00:00,69.86,69.87,69.82,69.87,113696.0,62.7659,62.7749,62.7299,62.7749,113696.0
2021-12-23 15:10:00,69.87,69.91,69.83,69.9,127283.0,62.7749,62.8108,62.7389,62.8018,127283.0
2021-12-23 15:20:00,69.89,69.9,69.83,69.86,147286.0,62.7928,62.8018,62.7389,62.7659,147286.0
2021-12-23 15:30:00,69.86,69.89,69.76,69.87,229133.0,62.7659,62.7928,62.676,62.7749,229133.0
2021-12-23 15:40:00,69.87,69.91,69.81,69.9,405392.0,62.7749,62.8108,62.7209,62.8018,405392.0
2021-12-23 15:50:00,69.91,69.97,69.69,69.7,820415.0,62.8108,62.8647,62.6131,62.6221,820415.0
2021-12-27 09:30:00,69.75,69.92,69.72,69.73,495008.0,62.667,62.8198,62.6401,62.6491,495008.0
2021-12-27 09:40:00,69.73,69.74,69.54,69.68,344631.0,62.6491,62.6581,62.4784,62.6041,344631.0
2021-12-27 09:50:00,69.69,69.78,69.65,69.73,154715.0,62.6131,62.694,62.5772,62.6491,154715.0
2021-12-27 10:00:00,69.73,69.79,69.63,69.65,179937.0,62.6491,62.703,62.5592,62.5772,179937.0
2021-12-27 10:10:00,69.66,69.81,69.63,69.81,183353.0,62.5862,62.7209,62.5592,62.7209,183353.0
2021-12-27 10:20:00,69.81,69.84,69.73,69.8,137148.0,62.7209,62.7479,62.6491,62.712,137148.0
2021-12-27 10:30:00,69.79,69.8,69.71,69.72,135510.0,62.703,62.712,62.6311,62.6401,135510.0
2021-12-27 10:40:00,69.73,69.81,69.71,69.78,153799.0,62.6491,62.7209,62.6311,62.694,153799.0
2021-12-27 10:50:00,69.78,69.85,69.75,69.84,102047.0,62.694,62.7569,62.667,62.7479,102047.0
2021-12-27 11:00:00,69.83,69.9,69.83,69.89,171327.0,62.7389,62.8018,62.7389,62.7928,171327.0
2021-12-27 11:10:00,69.89,69.9,69.83,69.88,116647.0,62.7928,62.8018,62.7389,62.7838,116647.0
2021-12-27 11:20:00,69.88,69.92,69.83,69.87,79215.0,62.7838,62.8198,62.7389,62.7749,79215.0
2021-12-27 11:30:00,69.87,69.91,69.83,69.9,123311.0,62.7749,62.8108,62.7389,62.8018,123311.0
2021-12-27 11:40:00,69.89,69.91,69.86,69.88,73544.0,62.7928,62.8108,62.7659,62.7838,73544.0
2021-12-27 11:50:00,69.88,69.89,69.8,69.87,103634.0,62.7838,62.7928,62.712,62.7749,103634.0
2021-12-27 12:00:00,69.87,69.88,69.81,69.82,110254.0,62.7749,62.7838,62.7209,62.7299,110254.0
2021-12-27 12:10:00,69.81,69.82,69.79,69.82,83910.0,62.7209,62.7299,62.703,62.7299,83910.0
2021-12-27 12:20:00,69.82,69.88,69.82,69.85,63669.0,62.7299,62.7838,62.7299,62.7569,63669.0
2021-12-27 12:30:00,69.86,69.86,69.77,69.82,115023.0,62.7659,62.7659,62.685,62.7299,115023.0
2021-12-27 12:40:00,69.81,69.87,69.8,69.85,81636.0,62.7209,62.7749,62.712,62.7569,81636.0
2021-12-27 12:50:00,69.85,69.87,69.8,69.8,67740.0,62.7569,62.7749,62.712,62.712,67740.0
2021-12-27 13:00:00,69.8,69.82,69.77,69.8,89800.0,62.712,62.7299,62.685,62.712,89800.0
2021-12-27 13:10:00,69.8,69.81,69.77,69.79,59426.0,62.712,62.7209,62.685,62.703,59426.0
2021-12-27 13:20:00,69.8,69.86,69.77,69.84,102254.0,62.712,62.7659,62.685,62.7479,102254.0
2021-12-27 13:30:00,69.84,69.85,69.8,69.81,91215.0,62.7479,62.7569,62.712,62.7209,91215.0
2021-12-27 13:40:00,69.8,69.87,69.79,69.87,156732.0,62.712,62.7749,62.703,62.7749,156732.0
2021-12-27 13:50:00,69.86,69.92,69.84,69.9,243447.0,62.7659,62.8198,62.7479,62.8018,243447.0
2021-12-27 14:00:00,69.9,69.9,69.85,69.86,136030.0,62.8018,62.8018,62.7569,62.7659,136030.0
2021-12-27 14:10:00,69.86,69.87,69.81,69.81,105928.0,62.7659,62.7749,62.7209,62.7209,105928.0
2021-12-27 14:20:00,69.8,69.87,69.8,69.86,55289.0,62.712,62.7749,62.712,62.7659,55289.0
2021-12-27 14:30:00,69.85,69.9,69.85,69.89,97932.0,62.7569,62.8018,62.7569,62.7928,97932.0
2021-12-27 14:40:00,69.89,69.91,69.81,69.82,170795.0,62.7928,62.8108,62.7209,62.7299,170795.0
2021-12-27 14:50:00,69.82,69.89,69.82,69.86,84736.0,62.7299,62.7928,62.7299,62.7659,84736.0
2021-12-27 15:00:00,69.86,69.91,69.84,69.87,111612.0,62.7659,62.8108,62.7479,62.7749,111612.0
2021-12-27 15:10:00,69.87,69.87,69.77,69.83,56778.0,62.7749,62.7749,62.685,62.7389,56778.0
2021-12-27 15:20:00,69.83,69.91,69.82,69.89,125487.0,62.7389,62.8108,62.7299,62.7928,125487.0
2021-12-27 15:30:00,69.9,69.96,69.88,69.89,149213.0,62.8018,62.8557,62.7838,62.7928,149213.0
2021-12-27 15:40:00,69.89,69.99,69.89,69.98,308836.0,62.7928,62.8827,62.7928,62.8737,308836.0
2021-12-27 15:50:00,69.98,70.06,69.97,70.06,687309.0,62.8737,62.9456,62.8647,62.9456,687309.0
2021-12-28 09:30:00,70.16,70.38,70.11,70.36,548788.0,63.0354,63.2331,62.9905,63.2151,548788.0
2021-12-28 09:40:00,70.36,70.43,70.26,70.33,225996.0,63.2151,63.278,63.1252,63.1881,225996.0
2021-12-28 09:50:00,70.33,70.4,70.27,70.38,267088.0,63.1881,63.251,63.1342,63.2331,267088.0
2021-12-28 10:00:00,70.38,70.45,70.34,70.41,323262.0,63.2331,63.296,63.1971,63.26,323262.0
2021-12-28 10:10:00,70.4,70.62,70.37,70.59,168373.0,63.251,63.4487,63.2241,63.4217,168373.0
2021-12-28 10:20:00,70.59,70.6,70.48,70.49,310504.0,63.4217,63.4307,63.3229,63.3319,310504.0
2021-12-28 10:30:00,70.48,70.49,70.35,70.37,115664.0,63.3229,63.3319,63.2061,63.2241,115664.0
2021-12-28 10:40:00,70.37,70.52,70.35,70.51,170033.0,63.2241,63.3588,63.2061,63.3499,170033.0
2021-12-28 10:50:00,70.51,70.55,70.47,70.51,122431.0,63.3499,63.3858,63.3139,63.3499,122431.0
2021-12-28 11:00:00,70.51,70.57,70.48,70.56,117417.0,63.3499,63.4038,63.3229,63.3948,117417.0
2021-12-28 11:10:00,70.56,70.68,70.55,70.67,186573.0,63.3948,63.5026,63.3858,63.4936,186573.0
2021-12-28 11:20:00,70.66,70.71,70.64,70.66,148847.0,63.4846,63.5296,63.4667,63.4846,148847.0
2021-12-28 11:30:00,70.67,70.7,70.59,70.69,170257.0,63.4936,63.5206,63.4217,63.5116,170257.0
2021-12-28 11:40:00,70.69,70.69,70.56,70.58,400891.0,63.5116,63.5116,63.3948,63.4128,400891.0
2021-12-28 11:50:00,70.58,70.6,70.51,70.59,265077.0,63.4128,63.4307,63.3499,63.4217,265077.0
2021-12-28 12:00:00,70.58,70.63,70.58,70.6,113932.0,63.4128,63.4577,63.4128,63.4307,113932.0
2021-12-28 12:10:00,70.59,70.62,70.55,70.56,85710.0,63.4217,63.4487,63.3858,63.3948,85710.0
2021-12-28 12:20:00,70.56,70.59,70.53,70.55,127752.0,63.3948,63.4217,63.3678,63.3858,127752.0
2021-12-28 12:30:00,70.55,70.58,70.52,70.56,73225.0,63.3858,63.4128,63.3588,63.3948,73225.0
2021-12-28 12:40:00,70.56,70.59,70.54,70.56,59369.0,63.3948,63.4217,63.3768,63.3948,59369.0
2021-12-28 12:50:00,70.56,70.57,70.53,70.55,37936.0,63.3948,63.4038,63.3678,63.3858,37936.0
2021-12-28 13:00:00,70.55,70.61,70.52,70.61,74711.0,63.3858,63.4397,63.3588,63.4397,74711.0
2021-12-28 13:10:00,70.6,70.61,70.57,70.59,56593.0,63.4307,63.4397,63.4038,63.4217,56593.0
2021-12-28 13:20:00,70.59,70.62,70.58,70.59,62561.0,63.4217,63.4487,63.4128,63.4217,62561.0
2021-12-28 13:30:00,70.59,70.63,70.57,70.58,130856.0,63.4217,63.4577,63.4038,63.4128,130856.0
2021-12-28 13:40:00,70.58,70.61,70.57,70.58,49499.0,63.4128,63.4397,63.4038,63.4128,49499.0
2021-12-28 13:50:00,70.58,70.65,70.57,70.65,71504.0,63.4128,63.4756,63.4038,63.4756,71504.0
2021-12-28 14:00:00,70.66,70.68,70.63,70.65,69901.0,63.4846,63.5026,63.4577,63.4756,69901.0
2021-12-28 14:10:00,70.64,70.65,70.59,70.61,101770.0,63.4667,63.4756,63.4217,63.4397,101770.0
2021-12-28 14:20:00,70.61,70.64,70.56,70.57,89746.0,63.4397,63.4667,63.3948,63.4038,89746.0
2021-12-28 14:30:00,70.57,70.57,70.51,70.52,187127.0,63.4038,63.4038,63.3499,63.3588,187127.0
2021-12-28 14:40:00,70.53,70.57,70.51,70.56,47098.0,63.3678,63.4038,63.3499,63.3948,47098.0
2021-12-28 14:50:00,70.56,70.6,70.55,70.59,74780.0,63.3948,63.4307,63.3858,63.4217,74780.0
2021-12-28 15:00:00,70.6,70.64,70.57,70.61,66360.0,63.4307,63.4667,63.4038,63.4397,66360.0
2021-12-28 15:10:00,70.6,70.64,70.58,70.59,103387.0,63.4307,63.4667,63.4128,63.4217,103387.0
2021-12-28 15:20:00,70.59,70.64,70.54,70.59,198426.0,63.4217,63.4667,63.3768,63.4217,198426.0
2021-12-28 15:30:00,70.59,70.61,70.5,70.53,300596.0,63.4217,63.4397,63.3409,63.3678,300596.0
2021-12-28 15:40:00,70.53,70.64,70.52,70.64,342374.0,63.3678,63.4667,63.3588,63.4667,342374.0
2021-12-28 15:50:00,70.64,70.71,70.56,70.7,750116.0,63.4667,63.5296,63.3948,63.5206,750116.0
2021-12-29 09:30:00,70.81,70.86,70.68,70.78,618544.0,63.6194,63.6643,63.5026,63.5924,618544.0
2021-12-29 09:40:00,70.77,70.87,70.74,70.8,277825.0,63.5835,63.6733,63.5565,63.6104,277825.0
2021-12-29 09:50:00,70.81,70.82,70.65,70.7,215719.0,63.6194,63.6284,63.4756,63.5206,215719.0
2021-12-29 10:00:00,70.69,70.77,70.67,70.76,140516.0,63.5116,63.5835,63.4936,63.5745,140516.0
2021-12-29 10:10:00,70.77,70.93,70.73,70.92,218625.0,63.5835,63.7272,63.5475,63.7182,218625.0
2021-12-29 10:20:00,70.92,70.93,70.67,70.67,287907.0,63.7182,63.7272,63.4936,63.4936,287907.0
2021-12-29 10:30:00,70.68,70.78,70.67,70.78,104422.0,63.5026,63.5924,63.4936,63.5924,104422.0
2021-12-29 10:40:00,70.77,70.8,70.71,70.75,95580.0,63.5835,63.6104,63.5296,63.5655,95580.0
2021-12-29 10:50:00,70.76,70.78,70.7,70.7,93870.0,63.5745,63.5924,63.5206,63.5206,93870.0
2021-12-29 11:00:00,70.71,70.78,70.68,70.7,79566.0,63.5296,63.5924,63.5026,63.5206,79566.0
2021-12-29 11:10:00,70.69,70.76,70.67,70.75,104605.0,63.5116,63.5745,63.4936,63.5655,104605.0
2021-12-29 11:20:00,70.74,70.8,70.74,70.79,96805.0,63.5565,63.6104,63.5565,63.6014,96805.0
2021-12-29 11:30:00,70.79,70.88,70.77,70.86,87814.0,63.6014,63.6823,63.5835,63.6643,87814.0
2021-12-29 11:40:00,70.86,70.89,70.82,70.88,90282.0,63.6643,63.6913,63.6284,63.6823,90282.0
2021-12-29 11:50:00,70.88,70.92,70.87,70.87,77238.0,63.6823,63.7182,63.6733,63.6733,77238.0
2021-12-29 12:00:00,70.87,70.88,70.82,70.83,104082.0,63.6733,63.6823,63.6284,63.6374,104082.0
2021-12-29 12:10:00,70.82,70.88,70.8,70.87,93793.0,63.6284,63.6823,63.6104,63.6733,93793.0
2021-12-29 12:20:00,70.87,70.9,70.82,70.9,61636.0,63.6733,63.7003,63.6284,63.7003,61636.0
2021-12-29 12:30:00,70.9,70.92,70.89,70.91,85974.0,63.7003,63.7182,63.6913,63.7092,85974.0
2021-12-29 12:40:00,70.91,70.91,70.86,70.9,53643.0,63.7092,63.7092,63.6643,63.7003,53643.0
2021-12-29 12:50:00,70.89,70.92,70.86,70.9,155296.0,63.6913,63.7182,63.6643,63.7003,155296.0
2021-12-29 13:00:00,70.9,70.92,70.87,70.89,149295.0,63.7003,63.7182,63.6733,63.6913,149295.0
2021-12-29 13:10:00,70.89,70.94,70.88,70.93,200108.0,63.6913,63.7362,63.6823,63.7272,200108.0
2021-12-29 13:20:00,70.94,70.95,70.9,70.91,49944.0,63.7362,63.7452,63.7003,63.7092,49944.0
2021-12-29 13:30:00,70.91,70.94,70.89,70.91,38505.0,63.7092,63.7362,63.6913,63.7092,38505.0
2021-12-29 13:40:00,70.91,70.96,70.91,70.95,56141.0,63.7092,63.7542,63.7092,63.7452,56141.0
2021-12-29 13:50:00,70.95,70.99,70.93,70.97,74685.0,63.7452,63.7811,63.7272,63.7632,74685.0
2021-12-29 14:00:00,70.96,70.97,70.92,70.94,72769.0,63.7542,63.7632,63.7182,63.7362,72769.0
2021-12-29 14:10:00,70.95,71.01,70.94,71.01,122977.0,63.7452,63.7991,63.7362,63.7991,122977.0
2021-12-29 14:20:00,71.01,71.01,70.93,70.93,69026.0,63.7991,63.7991,63.7272,63.7272,69026.0
2021-12-29 14:30:00,70.93,70.94,70.86,70.91,64117.0,63.7272,63.7362,63.6643,63.7092,64117.0
2021-12-29 14:40:00,70.91,70.94,70.89,70.92,44562.0,63.7092,63.7362,63.6913,63.7182,44562.0
2021-12-29 14:50:00,70.92,70.94,70.88,70.93,57116.0,63.7182,63.7362,63.6823,63.7272,57116.0
2021-12-29 15:00:00,70.93,71.04,70.93,71.03,96110.0,63.7272,63.826,63.7272,63.8171,96110.0
2021-12-29 15:10:00,71.03,71.07,71.0,71.07,102351.0,63.8171,63.853,63.7901,63.853,102351.0
2021-12-29 15:20:00,71.08,71.12,71.05,71.08,141600.0,63.862,63.8979,63.835,63.862,141600.0
2021-12-29 15:30:00,71.08,71.18,71.06,71.07,251332.0,63.862,63.9518,63.844,63.853,251332.0
2021-12-29 15:40:00,71.06,71.15,71.04,71.12,286806.0,63.844,63.9249,63.826,63.8979,286806.0
2021-12-29 15:50:00,71.12,71.14,71.06,71.06,933906.0,63.8979,63.9159,63.844,63.844,933906.0
2021-12-30 09:30:00,71.26,71.26,71.15,71.2,304309.0,64.0237,64.0237,63.9249,63.9698,304309.0
2021-12-30 09:40:00,71.2,71.25,71.14,71.19,460375.0,63.9698,64.0147,63.9159,63.9608,460375.0
2021-12-30 09:50:00,71.19,71.19,71.06,71.06,253805.0,63.9608,63.9608,63.844,63.844,253805.0
2021-12-30 10:00:00,71.06,71.09,70.97,70.98,356561.0,63.844,63.871,63.7632,63.7721,356561.0
2021-12-30 10:10:00,70.99,71.03,70.94,70.96,339723.0,63.7811,63.8171,63.7362,63.7542,339723.0
2021-12-30 10:20:00,70.96,70.99,70.86,70.93,252249.0,63.7542,63.7811,63.6643,63.7272,252249.0
2021-12-30 10:30:00,70.93,70.95,70.88,70.89,178756.0,63.7272,63.7452,63.6823,63.6913,178756.0
2021-12-30 10:40:00,70.89,70.89,70.81,70.86,263930.0,63.6913,63.6913,63.6194,63.6643,263930.0
2021-12-30 10:50:00,70.87,70.92,70.86,70.88,183245.0,63.6733,63.7182,63.6643,63.6823,183245.0
2021-12-30 11:00:00,70.88,70.9,70.84,70.88,301786.0,63.6823,63.7003,63.6464,63.6823,301786.0
2021-12-30 11:10:00,70.88,70.97,70.88,70.96,142713.0,63.6823,63.7632,63.6823,63.7542,142713.0
2021-12-30 11:20:00,70.96,71.03,70.95,71.01,190528.0,63.7542,63.8171,63.7452,63.7991,190528.0
2021-12-30 11:30:00,71.01,71.06,71.0,71.03,118529.0,63.7991,63.844,63.7901,63.8171,118529.0
2021-12-30 11:40:00,71.03,71.08,70.98,70.99,272970.0,63.8171,63.862,63.7721,63.7811,272970.0
2021-12-30 11:50:00,71.0,71.03,70.97,71.0,194092.0,63.7901,63.8171,63.7632,63.7901,194092.0
2021-12-30 12:00:00,71.0,71.01,70.95,70.96,153927.0,63.7901,63.7991,63.7452,63.7542,153927.0
2021-12-30 12:10:00,70.96,70.99,70.92,70.97,106198.0,63.7542,63.7811,63.7182,63.7632,106198.0
2021-12-30 12:20:00,70.97,71.04,70.95,71.03,100044.0,63.7632,63.826,63.7452,63.8171,100044.0
2021-12-30 12:30:00,71.03,71.07,71.02,71.05,108025.0,63.8171,63.853,63.8081,63.835,108025.0
2021-12-30 12:40:00,71.05,71.08,71.03,71.05,61786.0,63.835,63.862,63.8171,63.835,61786.0
2021-12-30 12:50:00,71.04,71.1,71.02,71.1,66355.0,63.826,63.8799,63.8081,63.8799,66355.0
2021-12-30 13:00:00,71.1,71.15,71.09,71.14,118570.0,63.8799,63.9249,63.871,63.9159,118570.0
2021-12-30 13:10:00,71.14,71.15,71.11,71.12,49848.0,63.9159,63.9249,63.8889,63.8979,49848.0
2021-12-30 13:20:00,71.12,71.13,71.07,71.09,104220.0,63.8979,63.9069,63.853,63.871,104220.0
2021-12-30 13:30:00,71.09,71.1,71.07,71.08,113587.0,63.871,63.8799,63.853,63.862,113587.0
2021-12-30 13:40:00,71.08,71.15,71.05,71.15,137118.0,63.862,63.9249,63.835,63.9249,137118.0
2021-12-30 13:50:00,71.15,71.21,71.14,71.2,87410.0,63.9249,63.9788,63.9159,63.9698,87410.0
2021-12-30 14:00:00,71.2,71.29,71.18,71.29,186022.0,63.9698,64.0507,63.9518,64.0507,186022.0
2021-12-30 14:10:00,71.29,71.3,71.22,71.26,106843.0,64.0507,64.0596,63.9878,64.0237,106843.0
2021-12-30 14:20:00,71.25,71.29,71.23,71.27,95557.0,64.0147,64.0507,63.9967,64.0327,95557.0
2021-12-30 14:30:00,71.26,71.29,71.24,71.28,74688.0,64.0237,64.0507,64.0057,64.0417,74688.0
2021-12-30 14:40:00,71.27,71.3,71.25,71.27,82032.0,64.0327,64.0596,64.0147,64.0327,82032.0
2021-12-30 14:50:00,71.28,71.3,71.24,71.27,157762.0,64.0417,64.0596,64.0057,64.0327,157762.0
2021-12-30 15:00:00,71.27,71.32,71.22,71.3,147280.0,64.0327,64.0776,63.9878,64.0596,147280.0
2021-12-30 15:10:00,71.31,71.4,71.31,71.38,175890.0,64.0686,64.1495,64.0686,64.1315,175890.0
2021-12-30 15:20:00,71.38,71.4,71.31,71.34,225906.0,64.1315,64.1495,64.0686,64.0956,225906.0
2021-12-30 15:30:00,71.34,71.39,71.3,71.38,387165.0,64.0956,64.1405,64.0596,64.1315,387165.0
2021-12-30 15:40:00,71.38,71.4,71.31,71.37,397095.0,64.1315,64.1495,64.0686,64.1225,397095.0
2021-12-30 15:50:00,71.37,71.4,71.27,71.33,1123939.0,64.1225,64.1495,64.0327,64.0866,1123939.0
2021-12-31 09:30:00,71.18,71.44,71.1,71.4,708434.0,63.9518,64.1854,63.8799,64.1495,708434.0
2021-12-31 09:40:00,71.39,71.46,71.37,71.45,287110.0,64.1405,64.2034,64.1225,64.1944,287110.0
2021-12-31 09:50:00,71.45,71.48,71.26,71.27,455521.0,64.1944,64.2214,64.0237,64.0327,455521.0
2021-12-31 10:00:00,71.28,71.43,71.27,71.34,295390.0,64.0417,64.1764,64.0327,64.0956,295390.0
2021-12-31 10:10:00,71.34,71.35,71.25,71.27,336928.0,64.0956,64.1046,64.0147,64.0327,336928.0
2021-12-31 10:20:00,71.27,71.38,71.27,71.38,125397.0,64.0327,64.1315,64.0327,64.1315,125397.0
2021-12-31 10:30:00,71.38,71.38,71.25,71.27,258719.0,64.1315,64.1315,64.0147,64.0327,258719.0
2021-12-31 10:40:00,71.27,71.29,71.19,71.24,175278.0,64.0327,64.0507,63.9608,64.0057,175278.0
2021-12-31 10:50:00,71.23,71.33,71.23,71.3,197579.0,63.9967,64.0866,63.9967,64.0596,197579.0
2021-12-31 11:00:00,71.31,71.33,71.23,71.26,210532.0,64.0686,64.0866,63.9967,64.0237,210532.0
2021-12-31 11:10:00,71.26,71.39,71.24,71.3,152670.0,64.0237,64.1405,64.0057,64.0596,152670.0
2021-12-31 11:20:00,71.29,71.29,71.05,71.07,108905.0,64.0507,64.0507,63.835,63.853,108905.0
2021-12-31 11:30:00,71.07,71.12,71.04,71.11,168184.0,63.853,63.8979,63.826,63.8889,168184.0
2021-12-31 11:40:00,71.12,71.14,71.04,71.05,127815.0,63.8979,63.9159,63.826,63.835,127815.0
2021-12-31 11:50:00,71.06,71.13,71.06,71.06,124089.0,63.844,63.9069,63.844,63.844,124089.0
2021-12-31 12:00:00,71.07,71.17,71.06,71.15,129184.0,63.853,63.9428,63.844,63.9249,129184.0
2021-12-31 12:10:00,71.15,71.18,71.1,71.13,98726.0,63.9249,63.9518,63.8799,63.9069,98726.0
2021-12-31 12:20:00,71.13,71.18,71.1,71.17,90239.0,63.9069,63.9518,63.8799,63.9428,90239.0
2021-12-31 12:30:00,71.17,71.27,71.17,71.27,64105.0,63.9428,64.0327,63.9428,64.0327,64105.0
2021-12-31 12:40:00,71.27,71.35,71.26,71.35,129897.0,64.0327,64.1046,64.0237,64.1046,129897.0
2021-12-31 12:50:00,71.35,71.43,71.33,71.41,121540.0,64.1046,64.1764,64.0866,64.1585,121540.0
2021-12-31 13:00:00,71.41,71.44,71.39,71.41,95970.0,64.1585,64.1854,64.1405,64.1585,95970.0
2021-12-31 13:10:00,71.41,71.47,71.41,71.42,54356.0,64.1585,64.2124,64.1585,64.1675,54356.0
2021-12-31 13:20:00,71.43,71.52,71.43,71.52,69704.0,64.1764,64.2573,64.1764,64.2573,69704.0
2021-12-31 13:30:00,71.51,71.52,71.48,71.5,85027.0,64.2483,64.2573,64.2214,64.2393,85027.0
2021-12-31 13:40:00,71.5,71.5,71.42,71.43,80088.0,64.2393,64.2393,64.1675,64.1764,80088.0
2021-12-31 13:50:00,71.43,71.53,71.42,71.51,69264.0,64.1764,64.2663,64.1675,64.2483,69264.0
2021-12-31 14:00:00,71.52,71.61,71.5,71.59,92174.0,64.2573,64.3382,64.2393,64.3202,92174.0
2021-12-31 14:10:00,71.59,71.63,71.55,71.55,79179.0,64.3202,64.3561,64.2843,64.2843,79179.0
2021-12-31 14:20:00,71.54,71.58,71.5,71.55,73148.0,64.2753,64.3112,64.2393,64.2843,73148.0
2021-12-31 14:30:00,71.56,71.63,71.53,71.61,83314.0,64.2932,64.3561,64.2663,64.3382,83314.0
2021-12-31 14:40:00,71.61,71.64,71.56,71.57,54672.0,64.3382,64.3651,64.2932,64.3022,54672.0
2021-12-31 14:50:00,71.56,71.59,71.55,71.58,91897.0,64.2932,64.3202,64.2843,64.3112,91897.0
2021-12-31 15:00:00,71.58,71.63,71.57,71.63,145725.0,64.3112,64.3561,64.3022,64.3561,145725.0
2021-12-31 15:10:00,71.62,71.65,71.55,71.62,170543.0,64.3471,64.3741,64.2843,64.3471,170543.0
2021-12-31 15:20:00,71.61,71.72,71.59,71.69,336378.0,64.3382,64.437,64.3202,64.41,336378.0
2021-12-31 15:30:00,71.68,71.75,71.64,71.74,388662.0,64.4011,64.4639,64.3651,64.455,388662.0
2021-12-31 15:40:00,71.74,71.83,71.7,71.76,532888.0,64.455,64.5358,64.419,64.4729,532888.0
2021-12-31 15:50:00,71.77,71.79,71.51,71.57,1571088.0,64.4819,64.4999,64.2483,64.3022,1571088.0
2022-01-03 09:30:00,71.55,71.57,71.18,71.23,1521735.0,64.2843,64.3022,63.9518,63.9967,1521735.0
2022-01-03 09:40:00,71.22,71.25,70.96,70.99,679530.0,63.9878,64.0147,63.7542,63.7811,679530.0
2022-01-03 09:50:00,71.0,71.17,70.93,71.11,1035022.0,63.7901,63.9428,63.7272,63.8889,1035022.0
2022-01-03 10:00:00,71.12,71.13,70.88,70.9,876401.0,63.8979,63.9069,63.6823,63.7003,876401.0
2022-01-03 10:10:00,70.91,70.98,70.71,70.81,601949.0,63.7092,63.7721,63.5296,63.6194,601949.0
2022-01-03 10:20:00,70.82,70.91,70.74,70.78,305678.0,63.6284,63.7092,63.5565,63.5924,305678.0
2022-01-03 10:30:00,70.77,70.77,70.5,70.58,394643.0,63.5835,63.5835,63.3409,63.4128,394643.0
2022-01-03 10:40:00,70.58,70.59,70.44,70.57,329409.0,63.4128,63.4217,63.287,63.4038,329409.0
2022-01-03 10:50:00,70.57,70.58,70.46,70.51,379037.0,63.4038,63.4128,63.3049,63.3499,379037.0
2022-01-03 11:00:00,70.5,70.56,70.38,70.39,320642.0,63.3409,63.3948,63.2331,63.242,320642.0
2022-01-03 11:10:00,70.4,70.54,70.39,70.49,509114.0,63.251,63.3768,63.242,63.3319,509114.0
2022-01-03 11:20:00,70.49,70.51,70.17,70.22,917280.0,63.3319,63.3499,63.0444,63.0893,917280.0
2022-01-03 11:30:00,70.22,70.29,70.05,70.18,572219.0,63.0893,63.1522,62.9366,63.0534,572219.0
2022-01-03 11:40:00,70.19,70.38,70.18,70.28,478868.0,63.0624,63.2331,63.0534,63.1432,478868.0
2022-01-03 11:50:00,70.28,70.5,70.26,70.49,294594.0,63.1432,63.3409,63.1252,63.3319,294594.0
2022-01-03 12:00:00,70.49,70.51,70.43,70.48,509431.0,63.3319,63.3499,63.278,63.3229,509431.0
2022-01-03 12:10:00,70.49,70.63,70.49,70.61,175588.0,63.3319,63.4577,63.3319,63.4397,175588.0
2022-01-03 12:20:00,70.61,70.68,70.6,70.65,199946.0,63.4397,63.5026,63.4307,63.4756,199946.0
2022-01-03 12:30:00,70.65,70.67,70.55,70.59,217180.0,63.4756,63.4936,63.3858,63.4217,217180.0
2022-01-03 12:40:00,70.59,70.61,70.43,70.44,364803.0,63.4217,63.4397,63.278,63.287,364803.0
2022-01-03 12:50:00,70.44,70.46,70.26,70.27,245440.0,63.287,63.3049,63.1252,63.1342,245440.0
2022-01-03 13:00:00,70.27,70.31,70.18,70.29,303240.0,63.1342,63.1702,63.0534,63.1522,303240.0
2022-01-03 13:10:00,70.3,70.47,70.27,70.43,426790.0,63.1612,63.3139,63.1342,63.278,426790.0
2022-01-03 13:20:00,70.44,70.55,70.43,70.52,346577.0,63.287,63.3858,63.278,63.3588,346577.0
2022-01-03 13:30:00,70.52,70.56,70.47,70.48,433056.0,63.3588,63.3948,63.3139,63.3229,433056.0
2022-01-03 13:40:00,70.48,70.55,70.43,70.51,344617.0,63.3229,63.3858,63.278,63.3499,344617.0
2022-01-03 13:50:00,70.51,70.65,70.5,70.64,270747.0,63.3499,63.4756,63.3409,63.4667,270747.0
2022-01-03 14:00:00,70.64,70.67,70.58,70.66,157686.0,63.4667,63.4936,63.4128,63.4846,157686.0
2022-01-03 14:10:00,70.67,70.74,70.66,70.7,251108.0,63.4936,63.5565,63.4846,63.5206,251108.0
2022-01-03 14:20:00,70.7,70.73,70.67,70.7,295933.0,63.5206,63.5475,63.4936,63.5206,295933.0
2022-01-03 14:30:00,70.71,70.8,70.71,70.8,405257.0,63.5296,63.6104,63.5296,63.6104,405257.0
2022-01-03 14:40:00,70.8,70.91,70.8,70.86,277458.0,63.6104,63.7092,63.6104,63.6643,277458.0
2022-01-03 14:50:00,70.86,70.9,70.82,70.83,235912.0,63.6643,63.7003,63.6284,63.6374,235912.0
2022-01-03 15:00:00,70.83,70.84,70.77,70.78,188864.0,63.6374,63.6464,63.5835,63.5924,188864.0
2022-01-03 15:10:00,70.78,70.8,70.7,70.74,623770.0,63.5924,63.6104,63.5206,63.5565,623770.0
2022-01-03 15:20:00,70.75,70.8,70.74,70.8,242094.0,63.5655,63.6104,63.5565,63.6104,242094.0
2022-01-03 15:30:00,70.8,70.86,70.72,70.78,652192.0,63.6104,63.6643,63.5385,63.5924,652192.0
2022-01-03 15:40:00,70.77,70.87,70.7,70.87,731034.0,63.5835,63.6733,63.5206,63.6733,731034.0
2022-01-03 15:50:00,70.87,70.94,70.77,70.88,1546090.0,63.6733,63.7362,63.5835,63.6823,1546090.0
2022-01-04 09:30:00,70.91,71.08,70.82,70.85,423784.0,63.7092,63.862,63.6284,63.6553,423784.0
2022-01-04 09:40:00,70.85,70.96,70.8,70.82,268137.0,63.6553,63.7542,63.6104,63.6284,268137.0
2022-01-04 09:50:00,70.82,70.9,70.69,70.7,498450.0,63.6284,63.7003,63.5116,63.5206,498450.0
2022-01-04 10:00:00,70.7,70.97,70.67,70.95,467746.0,63.5206,63.7632,63.4936,63.7452,467746.0
2022-01-04 10:10:00,70.96,71.04,70.86,71.02,291323.0,63.7542,63.826,63.6643,63.8081,291323.0
2022-01-04 10:20:00,71.02,71.05,70.75,70.82,582009.0,63.8081,63.835,63.5655,63.6284,582009.0
2022-01-04 10:30:00,70.81,71.09,70.8,71.07,348836.0,63.6194,63.871,63.6104,63.853,348836.0
2022-01-04 10:40:00,71.07,71.2,70.99,71.19,224686.0,63.853,63.9698,63.7811,63.9608,224686.0
2022-01-04 10:50:00,71.2,71.46,71.18,71.44,237241.0,63.9698,64.2034,63.9518,64.1854,237241.0
2022-01-04 11:00:00,71.44,71.56,71.4,71.46,271090.0,64.1854,64.2932,64.1495,64.2034,271090.0
2022-01-04 11:10:00,71.46,71.46,71.23,71.24,426261.0,64.2034,64.2034,63.9967,64.0057,426261.0
2022-01-04 11:20:00,71.23,71.4,71.2,71.38,211491.0,63.9967,64.1495,63.9698,64.1315,211491.0
2022-01-04 11:30:00,71.38,71.46,71.28,71.34,316635.0,64.1315,64.2034,64.0417,64.0956,316635.0
2022-01-04 11:40:00,71.34,71.38,71.23,71.28,349590.0,64.0956,64.1315,63.9967,64.0417,349590.0
2022-01-04 11:50:00,71.29,71.38,71.28,71.31,208667.0,64.0507,64.1315,64.0417,64.0686,208667.0
2022-01-04 12:00:00,71.32,71.41,71.26,71.38,167110.0,64.0776,64.1585,64.0237,64.1315,167110.0
2022-01-04 12:10:00,71.37,71.39,71.22,71.24,186744.0,64.1225,64.1405,63.9878,64.0057,186744.0
2022-01-04 12:20:00,71.24,71.24,71.05,71.07,165143.0,64.0057,64.0057,63.835,63.853,165143.0
2022-01-04 12:30:00,71.07,71.16,71.02,71.14,190510.0,63.853,63.9339,63.8081,63.9159,190510.0
2022-01-04 12:40:00,71.15,71.15,71.01,71.03,143418.0,63.9249,63.9249,63.7991,63.8171,143418.0
2022-01-04 12:50:00,71.04,71.05,70.91,70.98,135123.0,63.826,63.835,63.7092,63.7721,135123.0
2022-01-04 13:00:00,70.97,71.03,70.94,71.01,462004.0,63.7632,63.8171,63.7362,63.7991,462004.0
2022-01-04 13:10:00,71.01,71.06,70.96,71.01,228090.0,63.7991,63.844,63.7542,63.7991,228090.0
2022-01-04 13:20:00,71.01,71.06,70.96,70.98,252498.0,63.7991,63.844,63.7542,63.7721,252498.0
2022-01-04 13:30:00,70.98,71.02,70.8,70.83,281077.0,63.7721,63.8081,63.6104,63.6374,281077.0
2022-01-04 13:40:00,70.83,70.83,70.72,70.75,226283.0,63.6374,63.6374,63.5385,63.5655,226283.0
2022-01-04 13:50:00,70.75,70.88,70.75,70.88,233379.0,63.5655,63.6823,63.5655,63.6823,233379.0
2022-01-04 14:00:00,70.87,71.03,70.87,71.02,293868.0,63.6733,63.8171,63.6733,63.8081,293868.0
2022-01-04 14:10:00,71.01,71.06,70.97,71.02,177921.0,63.7991,63.844,63.7632,63.8081,177921.0
2022-01-04 14:20:00,71.01,71.09,70.96,71.08,202285.0,63.7991,63.871,63.7542,63.862,202285.0
2022-01-04 14:30:00,71.08,71.12,71.03,71.05,247419.0,63.862,63.8979,63.8171,63.835,247419.0
2022-01-04 14:40:00,71.05,71.08,71.0,71.04,214487.0,63.835,63.862,63.7901,63.826,214487.0
2022-01-04 14:50:00,71.04,71.05,70.91,70.92,451862.0,63.826,63.835,63.7092,63.7182,451862.0
2022-01-04 15:00:00,70.92,71.0,70.89,70.98,369793.0,63.7182,63.7901,63.6913,63.7721,369793.0
2022-01-04 15:10:00,70.97,71.07,70.94,71.06,359856.0,63.7632,63.853,63.7362,63.844,359856.0
2022-01-04 15:20:00,71.06,71.07,70.93,70.95,435037.0,63.844,63.853,63.7272,63.7452,435037.0
2022-01-04 15:30:00,70.95,70.98,70.82,70.84,379483.0,63.7452,63.7721,63.6284,63.6464,379483.0
2022-01-04 15:40:00,70.84,70.98,70.82,70.86,519887.0,63.6464,63.7721,63.6284,63.6643,519887.0
2022-01-04 15:50:00,70.86,70.97,70.63,70.65,1934223.0,63.6643,63.7632,63.4577,63.4756,1934223.0
2022-01-05 09:30:00,70.6,70.95,70.54,70.86,744840.0,63.4307,63.7452,63.3768,63.6643,744840.0
2022-01-05 09:40:00,70.86,70.88,70.74,70.83,687371.0,63.6643,63.6823,63.5565,63.6374,687371.0
2022-01-05 09:50:00,70.83,70.95,70.75,70.84,684532.0,63.6374,63.7452,63.5655,63.6464,684532.0
2022-01-05 10:00:00,70.84,70.85,70.59,70.69,535753.0,63.6464,63.6553,63.4217,63.5116,535753.0
2022-01-05 10:10:00,70.69,70.88,70.62,70.84,788961.0,63.5116,63.6823,63.4487,63.6464,788961.0
2022-01-05 10:20:00,70.84,71.06,70.81,71.05,298867.0,63.6464,63.844,63.6194,63.835,298867.0
2022-01-05 10:30:00,71.05,71.39,71.03,71.38,626193.0,63.835,64.1405,63.8171,64.1315,626193.0
2022-01-05 10:40:00,71.39,71.41,71.07,71.12,829059.0,64.1405,64.1585,63.853,63.8979,829059.0
2022-01-05 10:50:00,71.13,71.14,71.02,71.08,328922.0,63.9069,63.9159,63.8081,63.862,328922.0
2022-01-05 11:00:00,71.08,71.08,70.97,71.05,206942.0,63.862,63.862,63.7632,63.835,206942.0
2022-01-05 11:10:00,71.05,71.07,70.95,71.0,195770.0,63.835,63.853,63.7452,63.7901,195770.0
2022-01-05 11:20:00,71.0,71.05,70.95,70.97,280457.0,63.7901,63.835,63.7452,63.7632,280457.0
2022-01-05 11:30:00,70.98,71.04,70.95,71.03,303436.0,63.7721,63.826,63.7452,63.8171,303436.0
2022-01-05 11:40:00,71.02,71.03,70.91,70.96,336459.0,63.8081,63.8171,63.7092,63.7542,336459.0
2022-01-05 11:50:00,70.97,71.07,70.93,71.05,315693.0,63.7632,63.853,63.7272,63.835,315693.0
2022-01-05 12:00:00,71.05,71.21,71.04,71.2,258399.0,63.835,63.9788,63.826,63.9698,258399.0
2022-01-05 12:10:00,71.19,71.24,71.15,71.18,280079.0,63.9608,64.0057,63.9249,63.9518,280079.0
2022-01-05 12:20:00,71.19,71.26,71.16,71.25,216534.0,63.9608,64.0237,63.9339,64.0147,216534.0
2022-01-05 12:30:00,71.25,71.31,71.25,71.28,223441.0,64.0147,64.0686,64.0147,64.0417,223441.0
2022-01-05 12:40:00,71.27,71.29,71.21,71.28,278701.0,64.0327,64.0507,63.9788,64.0417,278701.0
2022-01-05 12:50:00,71.29,71.31,71.25,71.28,339865.0,64.0507,64.0686,64.0147,64.0417,339865.0
2022-01-05 13:00:00,71.28,71.28,71.21,71.23,171037.0,64.0417,64.0417,63.9788,63.9967,171037.0
2022-01-05 13:10:00,71.23,71.3,71.21,71.27,221891.0,63.9967,64.0596,63.9788,64.0327,221891.0
2022-01-05 13:20:00,71.28,71.28,71.07,71.09,212337.0,64.0417,64.0417,63.853,63.871,212337.0
2022-01-05 13:30:00,71.1,71.19,71.09,71.18,276373.0,63.8799,63.9608,63.871,63.9518,276373.0
2022-01-05 13:40:00,71.18,71.23,71.17,71.22,245610.0,63.9518,63.9967,63.9428,63.9878,245610.0
2022-01-05 13:50:00,71.22,71.24,71.12,71.14,179668.0,63.9878,64.0057,63.8979,63.9159,179668.0
2022-01-05 14:00:00,71.15,71.15,70.91,70.92,611898.0,63.9249,63.9249,63.7092,63.7182,611898.0
2022-01-05 14:10:00,70.92,71.0,70.77,70.78,912598.0,63.7182,63.7901,63.5835,63.5924,912598.0
2022-01-05 14:20:00,70.8,71.05,70.8,71.0,505472.0,63.6104,63.835,63.6104,63.7901,505472.0
2022-01-05 14:30:00,70.99,71.06,70.87,70.92,420925.0,63.7811,63.844,63.6733,63.7182,420925.0
2022-01-05 14:40:00,70.91,70.92,70.79,70.9,567833.0,63.7092,63.7182,63.6014,63.7003,567833.0
2022-01-05 14:50:00,70.9,70.96,70.84,70.95,279249.0,63.7003,63.7542,63.6464,63.7452,279249.0
2022-01-05 15:00:00,70.94,71.05,70.91,70.97,430687.0,63.7362,63.835,63.7092,63.7632,430687.0
2022-01-05 15:10:00,70.96,70.96,70.75,70.88,361677.0,63.7542,63.7542,63.5655,63.6823,361677.0
2022-01-05 15:20:00,70.88,70.91,70.8,70.83,362960.0,63.6823,63.7092,63.6104,63.6374,362960.0
2022-01-05 15:30:00,70.83,70.92,70.76,70.81,476294.0,63.6374,63.7182,63.5745,63.6194,476294.0
2022-01-05 15:40:00,70.81,70.95,70.72,70.76,792465.0,63.6194,63.7452,63.5385,63.5745,792465.0
2022-01-05 15:50:00,70.76,70.86,70.59,70.62,1672490.0,63.5745,63.6643,63.4217,63.4487,1672490.0
2022-01-06 09:30:00,70.61,70.66,70.31,70.66,1081890.0,63.4397,63.4846,63.1702,63.4846,1081890.0
2022-01-06 09:40:00,70.65,70.67,70.32,70.33,767498.0,63.4756,63.4936,63.1792,63.1881,767498.0
2022-01-06 09:50:00,70.33,70.48,70.31,70.41,379289.0,63.1881,63.3229,63.1702,63.26,379289.0
2022-01-06 10:00:00,70.41,70.77,70.4,70.73,491999.0,63.26,63.5835,63.251,63.5475,491999.0
2022-01-06 10:10:00,70.72,70.9,70.64,70.71,399931.0,63.5385,63.7003,63.4667,63.5296,399931.0
2022-01-06 10:20:00,70.7,70.76,70.58,70.58,329339.0,63.5206,63.5745,63.4128,63.4128,329339.0
2022-01-06 10:30:00,70.58,70.74,70.5,70.72,471965.0,63.4128,63.5565,63.3409,63.5385,471965.0
2022-01-06 10:40:00,70.73,70.85,70.72,70.75,353726.0,63.5475,63.6553,63.5385,63.5655,353726.0
2022-01-06 10:50:00,70.75,70.76,70.46,70.48,338272.0,63.5655,63.5745,63.3049,63.3229,338272.0
2022-01-06 11:00:00,70.48,70.52,70.32,70.45,280362.0,63.3229,63.3588,63.1792,63.296,280362.0
2022-01-06 11:10:00,70.44,70.5,70.34,70.4,324483.0,63.287,63.3409,63.1971,63.251,324483.0
2022-01-06 11:20:00,70.41,70.45,70.31,70.37,266572.0,63.26,63.296,63.1702,63.2241,266572.0
2022-01-06 11:30:00,70.38,70.61,70.37,70.55,343934.0,63.2331,63.4397,63.2241,63.3858,343934.0
2022-01-06 11:40:00,70.55,70.59,70.37,70.38,526910.0,63.3858,63.4217,63.2241,63.2331,526910.0
2022-01-06 11:50:00,70.38,70.43,70.33,70.34,291785.0,63.2331,63.278,63.1881,63.1971,291785.0
2022-01-06 12:00:00,70.34,70.35,70.23,70.33,175456.0,63.1971,63.2061,63.0983,63.1881,175456.0
2022-01-06 12:10:00,70.32,70.45,70.3,70.42,181529.0,63.1792,63.296,63.1612,63.269,181529.0
2022-01-06 12:20:00,70.42,70.52,70.41,70.48,349618.0,63.269,63.3588,63.26,63.3229,349618.0
2022-01-06 12:30:00,70.48,70.51,70.44,70.45,159621.0,63.3229,63.3499,63.287,63.296,159621.0
2022-01-06 12:40:00,70.45,70.49,70.41,70.42,130570.0,63.296,63.3319,63.26,63.269,130570.0
2022-01-06 12:50:00,70.42,70.44,70.36,70.37,152577.0,63.269,63.287,63.2151,63.2241,152577.0
2022-01-06 13:00:00,70.37,70.42,70.35,70.4,121235.0,63.2241,63.269,63.2061,63.251,121235.0
2022-01-06 13:10:00,70.41,70.49,70.39,70.49,164737.0,63.26,63.3319,63.242,63.3319,164737.0
2022-01-06 13:20:00,70.48,70.52,70.44,70.47,558341.0,63.3229,63.3588,63.287,63.3139,558341.0
2022-01-06 13:30:00,70.46,70.48,70.4,70.41,177071.0,63.3049,63.3229,63.251,63.26,177071.0
2022-01-06 13:40:00,70.41,70.43,70.21,70.21,198164.0,63.26,63.278,63.0803,63.0803,198164.0
2022-01-06 13:50:00,70.2,70.2,70.06,70.16,217719.0,63.0713,63.0713,62.9456,63.0354,217719.0
2022-01-06 14:00:00,70.15,70.16,70.05,70.15,331957.0,63.0264,63.0354,62.9366,63.0264,331957.0
2022-01-06 14:10:00,70.15,70.19,69.93,69.93,629262.0,63.0264,63.0624,62.8288,62.8288,629262.0
2022-01-06 14:20:00,69.94,70.17,69.94,70.16,528722.0,62.8377,63.0444,62.8377,63.0354,528722.0
2022-01-06 14:30:00,70.16,70.35,70.15,70.3,495704.0,63.0354,63.2061,63.0264,63.1612,495704.0
2022-01-06 14:40:00,70.29,70.3,70.16,70.17,394532.0,63.1522,63.1612,63.0354,63.0444,394532.0
2022-01-06 14:50:00,70.16,70.17,70.05,70.12,273348.0,63.0354,63.0444,62.9366,62.9995,273348.0
2022-01-06 15:00:00,70.12,70.14,69.98,70.02,261737.0,62.9995,63.0174,62.8737,62.9096,261737.0
2022-01-06 15:10:00,70.02,70.05,69.82,69.87,645655.0,62.9096,62.9366,62.7299,62.7749,645655.0
2022-01-06 15:20:00,69.87,69.95,69.81,69.92,505160.0,62.7749,62.8467,62.7209,62.8198,505160.0
2022-01-06 15:30:00,69.92,69.96,69.86,69.93,568557.0,62.8198,62.8557,62.7659,62.8288,568557.0
2022-01-06 15:40:00,69.94,70.01,69.88,69.89,809107.0,62.8377,62.9006,62.7838,62.7928,809107.0
2022-01-06 15:50:00,69.9,69.96,69.8,69.88,2097967.0,62.8018,62.8557,62.712,62.7838,2097967.0
2022-01-07 09:30:00,69.74,69.74,69.3,69.51,1874282.0,62.6581,62.6581,62.2627,62.4514,1874282.0
2022-01-07 09:40:00,69.51,69.56,69.33,69.5,1232836.0,62.4514,62.4963,62.2897,62.4424,1232836.0
2022-01-07 09:50:00,69.5,69.68,69.49,69.67,725979.0,62.4424,62.6041,62.4334,62.5952,725979.0
2022-01-07 10:00:00,69.66,69.93,69.64,69.89,425278.0,62.5862,62.8288,62.5682,62.7928,425278.0
2022-01-07 10:10:00,69.89,70.03,69.85,69.99,471846.0,62.7928,62.9186,62.7569,62.8827,471846.0
2022-01-07 10:20:00,69.99,70.16,69.97,70.02,417831.0,62.8827,63.0354,62.8647,62.9096,417831.0
2022-01-07 10:30:00,70.01,70.04,69.86,69.99,390986.0,62.9006,62.9276,62.7659,62.8827,390986.0
2022-01-07 10:40:00,70.01,70.24,69.9,70.23,863663.0,62.9006,63.1073,62.8018,63.0983,863663.0
2022-01-07 10:50:00,70.23,70.29,70.12,70.13,353928.0,63.0983,63.1522,62.9995,63.0085,353928.0
2022-01-07 11:00:00,70.13,70.25,70.12,70.2,238613.0,63.0085,63.1163,62.9995,63.0713,238613.0
2022-01-07 11:10:00,70.19,70.29,70.15,70.28,331230.0,63.0624,63.1522,63.0264,63.1432,331230.0
2022-01-07 11:20:00,70.28,70.28,70.09,70.16,309315.0,63.1432,63.1432,62.9725,63.0354,309315.0
2022-01-07 11:30:00,70.16,70.17,70.07,70.09,259836.0,63.0354,63.0444,62.9545,62.9725,259836.0
2022-01-07 11:40:00,70.1,70.28,70.08,70.25,275081.0,62.9815,63.1432,62.9635,63.1163,275081.0
2022-01-07 11:50:00,70.24,70.36,70.22,70.35,271259.0,63.1073,63.2151,63.0893,63.2061,271259.0
2022-01-07 12:00:00,70.36,70.39,70.31,70.35,268442.0,63.2151,63.242,63.1702,63.2061,268442.0
2022-01-07 12:10:00,70.34,70.38,70.3,70.31,188085.0,63.1971,63.2331,63.1612,63.1702,188085.0
2022-01-07 12:20:00,70.32,70.37,70.21,70.28,222439.0,63.1792,63.2241,63.0803,63.1432,222439.0
2022-01-07 12:30:00,70.28,70.4,70.27,70.37,184720.0,63.1432,63.251,63.1342,63.2241,184720.0
2022-01-07 12:40:00,70.37,70.46,70.35,70.35,404806.0,63.2241,63.3049,63.2061,63.2061,404806.0
2022-01-07 12:50:00,70.35,70.36,70.24,70.31,247932.0,63.2061,63.2151,63.1073,63.1702,247932.0
2022-01-07 13:00:00,70.31,70.4,70.29,70.39,120490.0,63.1702,63.251,63.1522,63.242,120490.0
2022-01-07 13:10:00,70.39,70.43,70.33,70.34,189883.0,63.242,63.278,63.1881,63.1971,189883.0
2022-01-07 13:20:00,70.34,70.45,70.3,70.43,173595.0,63.1971,63.296,63.1612,63.278,173595.0
2022-01-07 13:30:00,70.43,70.47,70.41,70.42,118921.0,63.278,63.3139,63.26,63.269,118921.0
2022-01-07 13:40:00,70.42,70.52,70.42,70.48,396301.0,63.269,63.3588,63.269,63.3229,396301.0
2022-01-07 13:50:00,70.48,70.56,70.47,70.5,193575.0,63.3229,63.3948,63.3139,63.3409,193575.0
2022-01-07 14:00:00,70.5,70.59,70.5,70.58,161241.0,63.3409,63.4217,63.3409,63.4128,161241.0
2022-01-07 14:10:00,70.58,70.72,70.58,70.68,258506.0,63.4128,63.5385,63.4128,63.5026,258506.0
2022-01-07 14:20:00,70.67,70.75,70.66,70.73,279260.0,63.4936,63.5655,63.4846,63.5475,279260.0
2022-01-07 14:30:00,70.73,70.74,70.59,70.63,366798.0,63.5475,63.5565,63.4217,63.4577,366798.0
2022-01-07 14:40:00,70.63,70.7,70.6,70.63,214961.0,63.4577,63.5206,63.4307,63.4577,214961.0
2022-01-07 14:50:00,70.63,70.65,70.58,70.61,181546.0,63.4577,63.4756,63.4128,63.4397,181546.0
2022-01-07 15:00:00,70.61,70.67,70.59,70.64,291917.0,63.4397,63.4936,63.4217,63.4667,291917.0
2022-01-07 15:10:00,70.64,70.65,70.54,70.57,436199.0,63.4667,63.4756,63.3768,63.4038,436199.0
2022-01-07 15:20:00,70.56,70.62,70.55,70.61,378151.0,63.3948,63.4487,63.3858,63.4397,378151.0
2022-01-07 15:30:00,70.61,70.68,70.56,70.64,513699.0,63.4397,63.5026,63.3948,63.4667,513699.0
2022-01-07 15:40:00,70.64,70.67,70.52,70.52,585462.0,63.4667,63.4936,63.3588,63.3588,585462.0
2022-01-07 15:50:00,70.51,70.54,70.39,70.4,1877254.0,63.3499,63.3768,63.242,63.251,1877254.0
2022-01-10 09:30:00,70.35,70.41,70.09,70.28,487539.0,63.2061,63.26,62.9725,63.1432,487539.0
2022-01-10 09:40:00,70.28,70.38,70.14,70.15,488036.0,63.1432,63.2331,63.0174,63.0264,488036.0
2022-01-10 09:50:00,70.14,70.39,70.08,70.34,496528.0,63.0174,63.242,62.9635,63.1971,496528.0
2022-01-10 10:00:00,70.33,70.4,70.25,70.39,393720.0,63.1881,63.251,63.1163,63.242,393720.0
2022-01-10 10:10:00,70.39,70.45,70.18,70.23,535050.0,63.242,63.296,63.0534,63.0983,535050.0
2022-01-10 10:20:00,70.22,70.29,70.1,70.15,324603.0,63.0893,63.1522,62.9815,63.0264,324603.0
2022-01-10 10:30:00,70.15,70.33,70.13,70.27,482664.0,63.0264,63.1881,63.0085,63.1342,482664.0
2022-01-10 10:40:00,70.27,70.33,70.04,70.16,278168.0,63.1342,63.1881,62.9276,63.0354,278168.0
2022-01-10 10:50:00,70.16,70.21,70.04,70.06,220972.0,63.0354,63.0803,62.9276,62.9456,220972.0
2022-01-10 11:00:00,70.06,70.15,70.03,70.08,222643.0,62.9456,63.0264,62.9186,62.9635,222643.0
2022-01-10 11:10:00,70.08,70.2,69.93,69.96,369811.0,62.9635,63.0713,62.8288,62.8557,369811.0
2022-01-10 11:20:00,69.96,70.02,69.81,69.86,395464.0,62.8557,62.9096,62.7209,62.7659,395464.0
2022-01-10 11:30:00,69.85,69.86,69.74,69.76,307359.0,62.7569,62.7659,62.6581,62.676,307359.0
2022-01-10 11:40:00,69.76,69.78,69.6,69.69,421439.0,62.676,62.694,62.5323,62.6131,421439.0
2022-01-10 11:50:00,69.69,69.78,69.67,69.74,267199.0,62.6131,62.694,62.5952,62.6581,267199.0
2022-01-10 12:00:00,69.74,69.82,69.68,69.7,305611.0,62.6581,62.7299,62.6041,62.6221,305611.0
2022-01-10 12:10:00,69.7,69.85,69.63,69.82,295872.0,62.6221,62.7569,62.5592,62.7299,295872.0
2022-01-10 12:20:00,69.81,69.9,69.76,69.89,140392.0,62.7209,62.8018,62.676,62.7928,140392.0
2022-01-10 12:30:00,69.88,69.99,69.88,69.97,113154.0,62.7838,62.8827,62.7838,62.8647,113154.0
2022-01-10 12:40:00,69.97,70.03,69.84,69.84,126765.0,62.8647,62.9186,62.7479,62.7479,126765.0
2022-01-10 12:50:00,69.84,69.96,69.82,69.89,328968.0,62.7479,62.8557,62.7299,62.7928,328968.0
2022-01-10 13:00:00,69.88,70.01,69.88,69.98,279756.0,62.7838,62.9006,62.7838,62.8737,279756.0
2022-01-10 13:10:00,69.99,70.03,69.93,69.93,103243.0,62.8827,62.9186,62.8288,62.8288,103243.0
2022-01-10 13:20:00,69.93,69.94,69.85,69.89,185536.0,62.8288,62.8377,62.7569,62.7928,185536.0
2022-01-10 13:30:00,69.89,69.89,69.77,69.82,192991.0,62.7928,62.7928,62.685,62.7299,192991.0
2022-01-10 13:40:00,69.82,69.97,69.81,69.96,267036.0,62.7299,62.8647,62.7209,62.8557,267036.0
2022-01-10 13:50:00,69.97,70.05,69.95,70.05,269313.0,62.8647,62.9366,62.8467,62.9366,269313.0
2022-01-10 14:00:00,70.06,70.16,70.02,70.13,314667.0,62.9456,63.0354,62.9096,63.0085,314667.0
2022-01-10 14:10:00,70.14,70.21,70.09,70.11,188905.0,63.0174,63.0803,62.9725,62.9905,188905.0
2022-01-10 14:20:00,70.11,70.14,70.05,70.08,187465.0,62.9905,63.0174,62.9366,62.9635,187465.0
2022-01-10 14:30:00,70.07,70.09,70.01,70.03,177234.0,62.9545,62.9725,62.9006,62.9186,177234.0
2022-01-10 14:40:00,70.04,70.07,69.99,70.03,181566.0,62.9276,62.9545,62.8827,62.9186,181566.0
2022-01-10 14:50:00,70.03,70.07,69.91,70.04,247148.0,62.9186,62.9545,62.8108,62.9276,247148.0
2022-01-10 15:00:00,70.04,70.07,69.88,69.91,355056.0,62.9276,62.9545,62.7838,62.8108,355056.0
2022-01-10 15:10:00,69.92,69.97,69.75,69.75,460397.0,62.8198,62.8647,62.667,62.667,460397.0
2022-01-10 15:20:00,69.75,69.89,69.73,69.85,512635.0,62.667,62.7928,62.6491,62.7569,512635.0
2022-01-10 15:30:00,69.84,69.91,69.77,69.78,511672.0,62.7479,62.8108,62.685,62.694,511672.0
2022-01-10 15:40:00,69.78,69.89,69.68,69.84,860288.0,62.694,62.7928,62.6041,62.7479,860288.0
2022-01-10 15:50:00,69.84,69.97,69.82,69.96,1538035.0,62.7479,62.8647,62.7299,62.8557,1538035.0
2022-01-11 09:30:00,69.89,70.15,69.75,69.75,604830.0,62.7928,63.0264,62.667,62.667,604830.0
2022-01-11 09:40:00,69.75,69.86,69.57,69.58,529187.0,62.667,62.7659,62.5053,62.5143,529187.0
2022-01-11 09:50:00,69.58,69.59,69.28,69.29,494669.0,62.5143,62.5233,62.2448,62.2538,494669.0
2022-01-11 10:00:00,69.29,69.47,69.2,69.44,590839.0,62.2538,62.4155,62.1729,62.3885,590839.0
2022-01-11 10:10:00,69.43,69.51,69.26,69.49,541990.0,62.3795,62.4514,62.2268,62.4334,541990.0
2022-01-11 10:20:00,69.48,69.53,69.36,69.38,379979.0,62.4245,62.4694,62.3166,62.3346,379979.0
2022-01-11 10:30:00,69.39,69.4,69.24,69.35,413557.0,62.3436,62.3526,62.2088,62.3077,413557.0
2022-01-11 10:40:00,69.35,69.38,69.24,69.32,639876.0,62.3077,62.3346,62.2088,62.2807,639876.0
2022-01-11 10:50:00,69.31,69.37,69.23,69.28,334796.0,62.2717,62.3256,62.1998,62.2448,334796.0
2022-01-11 11:00:00,69.28,69.3,69.01,69.01,517640.0,62.2448,62.2627,62.0022,62.0022,517640.0
2022-01-11 11:10:00,69.02,69.1,68.94,69.01,538326.0,62.0112,62.083,61.9393,62.0022,538326.0
2022-01-11 11:20:00,69.01,69.14,68.93,68.95,558586.0,62.0022,62.119,61.9303,61.9483,558586.0
2022-01-11 11:30:00,68.95,69.07,68.92,69.0,499558.0,61.9483,62.0561,61.9213,61.9932,499558.0
2022-01-11 11:40:00,69.01,69.16,68.95,68.99,320452.0,62.0022,62.137,61.9483,61.9842,320452.0
2022-01-11 11:50:00,69.0,69.09,68.98,69.03,199079.0,61.9932,62.0741,61.9752,62.0202,199079.0
2022-01-11 12:00:00,69.04,69.09,68.98,69.07,174020.0,62.0291,62.0741,61.9752,62.0561,174020.0
2022-01-11 12:10:00,69.07,69.15,69.0,69.15,295067.0,62.0561,62.128,61.9932,62.128,295067.0
2022-01-11 12:20:00,69.15,69.21,69.13,69.19,268813.0,62.128,62.1819,62.11,62.1639,268813.0
2022-01-11 12:30:00,69.19,69.25,69.17,69.23,112743.0,62.1639,62.2178,62.1459,62.1998,112743.0
2022-01-11 12:40:00,69.23,69.25,69.16,69.2,114670.0,62.1998,62.2178,62.137,62.1729,114670.0
2022-01-11 12:50:00,69.21,69.32,69.18,69.29,117933.0,62.1819,62.2807,62.1549,62.2538,117933.0
2022-01-11 13:00:00,69.29,69.34,69.24,69.26,149604.0,62.2538,62.2987,62.2088,62.2268,149604.0
2022-01-11 13:10:00,69.27,69.36,69.25,69.35,172628.0,62.2358,62.3166,62.2178,62.3077,172628.0
2022-01-11 13:20:00,69.35,69.42,69.32,69.42,206505.0,62.3077,62.3705,62.2807,62.3705,206505.0
2022-01-11 13:30:00,69.43,69.44,69.37,69.39,121739.0,62.3795,62.3885,62.3256,62.3436,121739.0
2022-01-11 13:40:00,69.4,69.4,69.21,69.21,101310.0,62.3526,62.3526,62.1819,62.1819,101310.0
2022-01-11 13:50:00,69.21,69.27,69.2,69.21,173087.0,62.1819,62.2358,62.1729,62.1819,173087.0
2022-01-11 14:00:00,69.22,69.22,69.06,69.07,263608.0,62.1909,62.1909,62.0471,62.0561,263608.0
2022-01-11 14:10:00,69.08,69.11,68.91,68.92,255924.0,62.0651,62.092,61.9123,61.9213,255924.0
2022-01-11 14:20:00,68.92,68.99,68.85,68.95,400036.0,61.9213,61.9842,61.8584,61.9483,400036.0
2022-01-11 14:30:00,68.94,69.17,68.94,69.17,377993.0,61.9393,62.1459,61.9393,62.1459,377993.0
2022-01-11 14:40:00,69.17,69.2,69.11,69.15,181937.0,62.1459,62.1729,62.092,62.128,181937.0
2022-01-11 14:50:00,69.15,69.25,69.1,69.23,364614.0,62.128,62.2178,62.083,62.1998,364614.0
2022-01-11 15:00:00,69.23,69.35,69.23,69.31,239605.0,62.1998,62.3077,62.1998,62.2717,239605.0
2022-01-11 15:10:00,69.31,69.4,69.29,69.37,273091.0,62.2717,62.3526,62.2538,62.3256,273091.0
2022-01-11 15:20:00,69.36,69.39,69.29,69.34,593070.0,62.3166,62.3436,62.2538,62.2987,593070.0
2022-01-11 15:30:00,69.34,69.34,69.18,69.24,723262.0,62.2987,62.2987,62.1549,62.2088,723262.0
2022-01-11 15:40:00,69.24,69.36,69.23,69.35,693674.0,62.2088,62.3166,62.1998,62.3077,693674.0
2022-01-11 15:50:00,69.36,69.37,69.28,69.32,1284141.0,62.3166,62.3256,62.2448,62.2807,1284141.0
2022-01-12 09:30:00,69.1,69.13,68.9,69.1,775223.0,62.083,62.11,61.9034,62.083,775223.0
2022-01-12 09:40:00,69.09,69.3,69.02,69.18,472460.0,62.0741,62.2627,62.0112,62.1549,472460.0
2022-01-12 09:50:00,69.19,69.28,69.07,69.26,307985.0,62.1639,62.2448,62.0561,62.2268,307985.0
2022-01-12 10:00:00,69.28,69.51,69.27,69.39,260843.0,62.2448,62.4514,62.2358,62.3436,260843.0
2022-01-12 10:10:00,69.39,69.55,69.22,69.54,331571.0,62.3436,62.4873,62.1909,62.4784,331571.0
2022-01-12 10:20:00,69.55,69.55,69.37,69.41,203764.0,62.4873,62.4873,62.3256,62.3616,203764.0
2022-01-12 10:30:00,69.41,69.51,69.35,69.36,371260.0,62.3616,62.4514,62.3077,62.3166,371260.0
2022-01-12 10:40:00,69.36,69.41,69.24,69.25,322379.0,62.3166,62.3616,62.2088,62.2178,322379.0
2022-01-12 10:50:00,69.25,69.56,69.25,69.48,190615.0,62.2178,62.4963,62.2178,62.4245,190615.0
2022-01-12 11:00:00,69.49,69.58,69.41,69.56,255643.0,62.4334,62.5143,62.3616,62.4963,255643.0
2022-01-12 11:10:00,69.56,69.56,69.38,69.43,257079.0,62.4963,62.4963,62.3346,62.3795,257079.0
2022-01-12 11:20:00,69.42,69.42,69.32,69.39,269941.0,62.3705,62.3705,62.2807,62.3436,269941.0
2022-01-12 11:30:00,69.38,69.5,69.38,69.41,251670.0,62.3346,62.4424,62.3346,62.3616,251670.0
2022-01-12 11:40:00,69.42,69.5,69.41,69.46,309181.0,62.3705,62.4424,62.3616,62.4065,309181.0
2022-01-12 11:50:00,69.45,69.55,69.4,69.52,178505.0,62.3975,62.4873,62.3526,62.4604,178505.0
2022-01-12 12:00:00,69.52,69.53,69.43,69.44,152341.0,62.4604,62.4694,62.3795,62.3885,152341.0
2022-01-12 12:10:00,69.44,69.54,69.44,69.54,345696.0,62.3885,62.4784,62.3885,62.4784,345696.0
2022-01-12 12:20:00,69.53,69.61,69.52,69.58,422598.0,62.4694,62.5413,62.4604,62.5143,422598.0
2022-01-12 12:30:00,69.59,69.59,69.46,69.5,298021.0,62.5233,62.5233,62.4065,62.4424,298021.0
2022-01-12 12:40:00,69.51,69.52,69.45,69.46,205755.0,62.4514,62.4604,62.3975,62.4065,205755.0
2022-01-12 12:50:00,69.47,69.61,69.47,69.6,225372.0,62.4155,62.5413,62.4155,62.5323,225372.0
2022-01-12 13:00:00,69.6,69.73,69.59,69.66,187155.0,62.5323,62.6491,62.5233,62.5862,187155.0
2022-01-12 13:10:00,69.66,69.71,69.62,69.64,255639.0,62.5862,62.6311,62.5502,62.5682,255639.0
2022-01-12 13:20:00,69.64,69.67,69.58,69.67,194324.0,62.5682,62.5952,62.5143,62.5952,194324.0
2022-01-12 13:30:00,69.67,69.67,69.54,69.55,217194.0,62.5952,62.5952,62.4784,62.4873,217194.0
2022-01-12 13:40:00,69.55,69.6,69.52,69.53,220299.0,62.4873,62.5323,62.4604,62.4694,220299.0
2022-01-12 13:50:00,69.52,69.57,69.48,69.48,100626.0,62.4604,62.5053,62.4245,62.4245,100626.0
2022-01-12 14:00:00,69.48,69.55,69.44,69.5,272108.0,62.4245,62.4873,62.3885,62.4424,272108.0
2022-01-12 14:10:00,69.49,69.52,69.46,69.51,188671.0,62.4334,62.4604,62.4065,62.4514,188671.0
2022-01-12 14:20:00,69.5,69.56,69.48,69.54,280545.0,62.4424,62.4963,62.4245,62.4784,280545.0
2022-01-12 14:30:00,69.53,69.59,69.51,69.54,116646.0,62.4694,62.5233,62.4514,62.4784,116646.0
2022-01-12 14:40:00,69.53,69.56,69.48,69.53,192956.0,62.4694,62.4963,62.4245,62.4694,192956.0
2022-01-12 14:50:00,69.53,69.6,69.52,69.55,112878.0,62.4694,62.5323,62.4604,62.4873,112878.0
2022-01-12 15:00:00,69.56,69.57,69.45,69.49,185123.0,62.4963,62.5053,62.3975,62.4334,185123.0
2022-01-12 15:10:00,69.48,69.53,69.45,69.51,263155.0,62.4245,62.4694,62.3975,62.4514,263155.0
2022-01-12 15:20:00,69.51,69.55,69.47,69.51,261234.0,62.4514,62.4873,62.4155,62.4514,261234.0
2022-01-12 15:30:00,69.5,69.53,69.41,69.41,427270.0,62.4424,62.4694,62.3616,62.3616,427270.0
2022-01-12 15:40:00,69.42,69.52,69.41,69.5,564478.0,62.3705,62.4604,62.3616,62.4424,564478.0
2022-01-12 15:50:00,69.5,69.67,69.5,69.56,1522256.0,62.4424,62.5952,62.4424,62.4963,1522256.0
2022-01-13 09:30:00,69.51,69.77,69.49,69.64,1128359.0,62.4514,62.685,62.4334,62.5682,1128359.0
2022-01-13 09:40:00,69.64,69.67,69.51,69.56,506353.0,62.5682,62.5952,62.4514,62.4963,506353.0
2022-01-13 09:50:00,69.56,69.63,69.47,69.55,598468.0,62.4963,62.5592,62.4155,62.4873,598468.0
2022-01-13 10:00:00,69.55,69.63,69.53,69.58,312719.0,62.4873,62.5592,62.4694,62.5143,312719.0
2022-01-13 10:10:00,69.58,69.69,69.48,69.66,436489.0,62.5143,62.6131,62.4245,62.5862,436489.0
2022-01-13 10:20:00,69.66,69.83,69.61,69.79,218655.0,62.5862,62.7389,62.5413,62.703,218655.0
2022-01-13 10:30:00,69.8,70.0,69.8,69.9,489138.0,62.712,62.8917,62.712,62.8018,489138.0
2022-01-13 10:40:00,69.9,70.08,69.86,70.02,383349.0,62.8018,62.9635,62.7659,62.9096,383349.0
2022-01-13 10:50:00,70.02,70.13,69.94,70.11,405978.0,62.9096,63.0085,62.8377,62.9905,405978.0
2022-01-13 11:00:00,70.12,70.15,70.04,70.09,313135.0,62.9995,63.0264,62.9276,62.9725,313135.0
2022-01-13 11:10:00,70.1,70.15,69.97,70.04,333962.0,62.9815,63.0264,62.8647,62.9276,333962.0
2022-01-13 11:20:00,70.04,70.07,69.97,70.04,270260.0,62.9276,62.9545,62.8647,62.9276,270260.0
2022-01-13 11:30:00,70.04,70.04,69.91,69.98,205033.0,62.9276,62.9276,62.8108,62.8737,205033.0
2022-01-13 11:40:00,69.98,70.09,69.97,70.07,163385.0,62.8737,62.9725,62.8647,62.9545,163385.0
2022-01-13 11:50:00,70.07,70.09,69.98,70.01,287706.0,62.9545,62.9725,62.8737,62.9006,287706.0
2022-01-13 12:00:00,70.01,70.06,69.98,69.99,294447.0,62.9006,62.9456,62.8737,62.8827,294447.0
2022-01-13 12:10:00,70.0,70.02,69.92,69.94,295762.0,62.8917,62.9096,62.8198,62.8377,295762.0
2022-01-13 12:20:00,69.95,69.99,69.9,69.98,458613.0,62.8467,62.8827,62.8018,62.8737,458613.0
2022-01-13 12:30:00,69.98,70.05,69.93,69.98,403579.0,62.8737,62.9366,62.8288,62.8737,403579.0
2022-01-13 12:40:00,69.98,70.02,69.94,69.98,204937.0,62.8737,62.9096,62.8377,62.8737,204937.0
2022-01-13 12:50:00,69.98,70.02,69.96,69.99,278318.0,62.8737,62.9096,62.8557,62.8827,278318.0
2022-01-13 13:00:00,69.98,69.98,69.85,69.86,303807.0,62.8737,62.8737,62.7569,62.7659,303807.0
2022-01-13 13:10:00,69.86,69.95,69.81,69.93,247696.0,62.7659,62.8467,62.7209,62.8288,247696.0
2022-01-13 13:20:00,69.94,70.06,69.91,70.02,212531.0,62.8377,62.9456,62.8108,62.9096,212531.0
2022-01-13 13:30:00,70.02,70.02,69.94,69.94,133401.0,62.9096,62.9096,62.8377,62.8377,133401.0
2022-01-13 13:40:00,69.94,69.94,69.83,69.89,124576.0,62.8377,62.8377,62.7389,62.7928,124576.0
2022-01-13 13:50:00,69.89,69.94,69.88,69.93,116253.0,62.7928,62.8377,62.7838,62.8288,116253.0
2022-01-13 14:00:00,69.92,69.96,69.88,69.9,372110.0,62.8198,62.8557,62.7838,62.8018,372110.0
2022-01-13 14:10:00,69.9,69.9,69.79,69.84,374293.0,62.8018,62.8018,62.703,62.7479,374293.0
2022-01-13 14:20:00,69.83,69.89,69.82,69.85,198808.0,62.7389,62.7928,62.7299,62.7569,198808.0
2022-01-13 14:30:00,69.85,69.95,69.81,69.89,280505.0,62.7569,62.8467,62.7209,62.7928,280505.0
2022-01-13 14:40:00,69.89,69.95,69.88,69.94,225480.0,62.7928,62.8467,62.7838,62.8377,225480.0
2022-01-13 14:50:00,69.93,69.97,69.88,69.88,237177.0,62.8288,62.8647,62.7838,62.7838,237177.0
2022-01-13 15:00:00,69.88,69.89,69.74,69.84,326439.0,62.7838,62.7928,62.6581,62.7479,326439.0
2022-01-13 15:10:00,69.84,69.87,69.79,69.79,349595.0,62.7479,62.7749,62.703,62.703,349595.0
2022-01-13 15:20:00,69.79,69.88,69.78,69.86,368185.0,62.703,62.7838,62.694,62.7659,368185.0
2022-01-13 15:30:00,69.86,69.92,69.82,69.84,360724.0,62.7659,62.8198,62.7299,62.7479,360724.0
2022-01-13 15:40:00,69.85,69.89,69.74,69.75,573038.0,62.7569,62.7928,62.6581,62.667,573038.0
2022-01-13 15:50:00,69.75,69.91,69.71,69.87,1748035.0,62.667,62.8108,62.6311,62.7749,1748035.0
2022-01-14 09:30:00,69.88,70.01,69.45,69.54,1032041.0,62.7838,62.9006,62.3975,62.4784,1032041.0
2022-01-14 09:40:00,69.55,69.55,69.38,69.44,540131.0,62.4873,62.4873,62.3346,62.3885,540131.0
2022-01-14 09:50:00,69.43,69.44,69.33,69.42,278024.0,62.3795,62.3885,62.2897,62.3705,278024.0
2022-01-14 10:00:00,69.41,69.53,69.24,69.32,387320.0,62.3616,62.4694,62.2088,62.2807,387320.0
2022-01-14 10:10:00,69.33,69.41,69.2,69.3,493975.0,62.2897,62.3616,62.1729,62.2627,493975.0
2022-01-14 10:20:00,69.3,69.39,69.18,69.21,688657.0,62.2627,62.3436,62.1549,62.1819,688657.0
2022-01-14 10:30:00,69.21,69.5,69.18,69.39,434781.0,62.1819,62.4424,62.1549,62.3436,434781.0
2022-01-14 10:40:00,69.38,69.49,69.33,69.34,274468.0,62.3346,62.4334,62.2897,62.2987,274468.0
2022-01-14 10:50:00,69.34,69.49,69.33,69.48,294420.0,62.2987,62.4334,62.2897,62.4245,294420.0
2022-01-14 11:00:00,69.49,69.54,69.39,69.45,399589.0,62.4334,62.4784,62.3436,62.3975,399589.0
2022-01-14 11:10:00,69.45,69.47,69.15,69.2,563088.0,62.3975,62.4155,62.128,62.1729,563088.0
2022-01-14 11:20:00,69.2,69.26,69.16,69.23,446060.0,62.1729,62.2268,62.137,62.1998,446060.0
2022-01-14 11:30:00,69.23,69.24,69.1,69.21,291556.0,62.1998,62.2088,62.083,62.1819,291556.0
2022-01-14 11:40:00,69.21,69.35,69.19,69.34,308503.0,62.1819,62.3077,62.1639,62.2987,308503.0
2022-01-14 11:50:00,69.35,69.45,69.31,69.32,201713.0,62.3077,62.3975,62.2717,62.2807,201713.0
2022-01-14 12:00:00,69.32,69.39,69.27,69.38,245976.0,62.2807,62.3436,62.2358,62.3346,245976.0
2022-01-14 12:10:00,69.37,69.42,69.31,69.31,114761.0,62.3256,62.3705,62.2717,62.2717,114761.0
2022-01-14 12:20:00,69.31,69.34,69.24,69.29,94623.0,62.2717,62.2987,62.2088,62.2538,94623.0
2022-01-14 12:30:00,69.28,69.38,69.26,69.33,101235.0,62.2448,62.3346,62.2268,62.2897,101235.0
2022-01-14 12:40:00,69.32,69.39,69.28,69.31,100543.0,62.2807,62.3436,62.2448,62.2717,100543.0
2022-01-14 12:50:00,69.32,69.32,69.19,69.25,138020.0,62.2807,62.2807,62.1639,62.2178,138020.0
2022-01-14 13:00:00,69.24,69.26,69.16,69.19,175757.0,62.2088,62.2268,62.137,62.1639,175757.0
2022-01-14 13:10:00,69.19,69.26,69.15,69.2,213495.0,62.1639,62.2268,62.128,62.1729,213495.0
2022-01-14 13:20:00,69.2,69.33,69.16,69.3,148651.0,62.1729,62.2897,62.137,62.2627,148651.0
2022-01-14 13:30:00,69.3,69.36,69.22,69.24,234912.0,62.2627,62.3166,62.1909,62.2088,234912.0
2022-01-14 13:40:00,69.24,69.32,69.14,69.14,263017.0,62.2088,62.2807,62.119,62.119,263017.0
2022-01-14 13:50:00,69.14,69.18,69.05,69.15,331383.0,62.119,62.1549,62.0381,62.128,331383.0
2022-01-14 14:00:00,69.16,69.2,69.11,69.17,222934.0,62.137,62.1729,62.092,62.1459,222934.0
2022-01-14 14:10:00,69.17,69.28,69.14,69.25,549047.0,62.1459,62.2448,62.119,62.2178,549047.0
2022-01-14 14:20:00,69.26,69.33,69.22,69.25,320910.0,62.2268,62.2897,62.1909,62.2178,320910.0
2022-01-14 14:30:00,69.25,69.42,69.24,69.33,368027.0,62.2178,62.3705,62.2088,62.2897,368027.0
2022-01-14 14:40:00,69.33,69.33,69.24,69.31,251755.0,62.2897,62.2897,62.2088,62.2717,251755.0
2022-01-14 14:50:00,69.31,69.41,69.31,69.33,231058.0,62.2717,62.3616,62.2717,62.2897,231058.0
2022-01-14 15:00:00,69.33,69.39,69.25,69.26,336862.0,62.2897,62.3436,62.2178,62.2268,336862.0
2022-01-14 15:10:00,69.26,69.42,69.26,69.34,326612.0,62.2268,62.3705,62.2268,62.2987,326612.0
2022-01-14 15:20:00,69.34,69.4,69.33,69.37,329504.0,62.2987,62.3526,62.2897,62.3256,329504.0
2022-01-14 15:30:00,69.37,69.44,69.36,69.43,446478.0,62.3256,62.3885,62.3166,62.3795,446478.0
2022-01-14 15:40:00,69.43,69.5,69.39,69.45,1074484.0,62.3795,62.4424,62.3436,62.3975,1074484.0
2022-01-14 15:50:00,69.45,69.53,69.39,69.41,1684721.0,62.3975,62.4694,62.3436,62.3616,1684721.0
2022-01-18 09:30:00,68.87,69.01,68.7,68.87,721786.0,61.8764,62.0022,61.7237,61.8764,721786.0
2022-01-18 09:40:00,68.86,68.86,68.33,68.4,504896.0,61.8674,61.8674,61.3912,61.4541,504896.0
2022-01-18 09:50:00,68.4,68.5,68.33,68.46,574923.0,61.4541,61.544,61.3912,61.508,574923.0
2022-01-18 10:00:00,68.46,68.51,68.22,68.22,428334.0,61.508,61.553,61.2924,61.2924,428334.0
2022-01-18 10:10:00,68.22,68.27,68.03,68.17,634900.0,61.2924,61.3373,61.1217,61.2475,634900.0
2022-01-18 10:20:00,68.17,68.37,68.16,68.36,559504.0,61.2475,61.4272,61.2385,61.4182,559504.0
2022-01-18 10:30:00,68.36,68.54,68.33,68.53,650320.0,61.4182,61.5799,61.3912,61.5709,650320.0
2022-01-18 10:40:00,68.52,68.66,68.49,68.56,842093.0,61.5619,61.6877,61.535,61.5979,842093.0
2022-01-18 10:50:00,68.56,68.74,68.55,68.73,442598.0,61.5979,61.7596,61.5889,61.7506,442598.0
2022-01-18 11:00:00,68.73,68.75,68.55,68.62,555698.0,61.7506,61.7686,61.5889,61.6518,555698.0
2022-01-18 11:10:00,68.61,68.75,68.56,68.71,297123.0,61.6428,61.7686,61.5979,61.7326,297123.0
2022-01-18 11:20:00,68.71,68.89,68.71,68.81,383200.0,61.7326,61.8944,61.7326,61.8225,383200.0
2022-01-18 11:30:00,68.8,68.82,68.68,68.73,263084.0,61.8135,61.8315,61.7057,61.7506,263084.0
2022-01-18 11:40:00,68.74,68.74,68.58,68.59,153993.0,61.7596,61.7596,61.6158,61.6248,153993.0
2022-01-18 11:50:00,68.59,68.62,68.49,68.58,732624.0,61.6248,61.6518,61.535,61.6158,732624.0
2022-01-18 12:00:00,68.58,68.6,68.46,68.52,305800.0,61.6158,61.6338,61.508,61.5619,305800.0
2022-01-18 12:10:00,68.52,68.56,68.41,68.42,267367.0,61.5619,61.5979,61.4631,61.4721,267367.0
2022-01-18 12:20:00,68.41,68.43,68.35,68.39,227380.0,61.4631,61.4811,61.4092,61.4451,227380.0
2022-01-18 12:30:00,68.38,68.5,68.36,68.41,226269.0,61.4362,61.544,61.4182,61.4631,226269.0
2022-01-18 12:40:00,68.4,68.4,68.22,68.23,279439.0,61.4541,61.4541,61.2924,61.3014,279439.0
2022-01-18 12:50:00,68.23,68.28,68.12,68.13,225524.0,61.3014,61.3463,61.2026,61.2115,225524.0
2022-01-18 13:00:00,68.12,68.35,68.11,68.35,362747.0,61.2026,61.4092,61.1936,61.4092,362747.0
2022-01-18 13:10:00,68.34,68.39,68.27,68.34,205175.0,61.4002,61.4451,61.3373,61.4002,205175.0
2022-01-18 13:20:00,68.34,68.39,68.3,68.34,194747.0,61.4002,61.4451,61.3643,61.4002,194747.0
2022-01-18 13:30:00,68.34,68.43,68.29,68.41,171113.0,61.4002,61.4811,61.3553,61.4631,171113.0
2022-01-18 13:40:00,68.4,68.55,68.33,68.52,236264.0,61.4541,61.5889,61.3912,61.5619,236264.0
2022-01-18 13:50:00,68.52,68.6,68.51,68.54,351328.0,61.5619,61.6338,61.553,61.5799,351328.0
2022-01-18 14:00:00,68.54,68.64,68.5,68.62,299169.0,61.5799,61.6698,61.544,61.6518,299169.0
2022-01-18 14:10:00,68.62,68.65,68.55,68.61,256079.0,61.6518,61.6787,61.5889,61.6428,256079.0
2022-01-18 14:20:00,68.6,68.74,68.59,68.72,143435.0,61.6338,61.7596,61.6248,61.7416,143435.0
2022-01-18 14:30:00,68.71,68.87,68.7,68.72,191527.0,61.7326,61.8764,61.7237,61.7416,191527.0
2022-01-18 14:40:00,68.72,68.77,68.64,68.7,225413.0,61.7416,61.7866,61.6698,61.7237,225413.0
2022-01-18 14:50:00,68.69,68.83,68.68,68.76,424289.0,61.7147,61.8405,61.7057,61.7776,424289.0
2022-01-18 15:00:00,68.76,68.8,68.6,68.67,388124.0,61.7776,61.8135,61.6338,61.6967,388124.0
2022-01-18 15:10:00,68.66,68.7,68.53,68.53,352715.0,61.6877,61.7237,61.5709,61.5709,352715.0
2022-01-18 15:20:00,68.54,68.65,68.5,68.61,251266.0,61.5799,61.6787,61.544,61.6428,251266.0
2022-01-18 15:30:00,68.6,68.72,68.56,68.66,542959.0,61.6338,61.7416,61.5979,61.6877,542959.0
2022-01-18 15:40:00,68.67,68.67,68.53,68.59,840684.0,61.6967,61.6967,61.5709,61.6248,840684.0
2022-01-18 15:50:00,68.6,68.69,68.44,68.57,1701553.0,61.6338,61.7147,61.4901,61.6069,1701553.0
2022-01-19 09:30:00,68.59,68.96,68.57,68.96,457844.0,61.6248,61.9573,61.6069,61.9573,457844.0
2022-01-19 09:40:00,68.97,69.11,68.84,69.01,368529.0,61.9662,62.092,61.8494,62.0022,368529.0
2022-01-19 09:50:00,69.0,69.03,68.78,68.92,701461.0,61.9932,62.0202,61.7955,61.9213,701461.0
2022-01-19 10:00:00,68.93,68.98,68.65,68.73,328748.0,61.9303,61.9752,61.6787,61.7506,328748.0
2022-01-19 10:10:00,68.73,68.78,68.65,68.75,266633.0,61.7506,61.7955,61.6787,61.7686,266633.0
2022-01-19 10:20:00,68.76,68.82,68.63,68.68,322941.0,61.7776,61.8315,61.6608,61.7057,322941.0
2022-01-19 10:30:00,68.68,68.92,68.66,68.82,359528.0,61.7057,61.9213,61.6877,61.8315,359528.0
2022-01-19 10:40:00,68.82,69.04,68.78,68.97,334538.0,61.8315,62.0291,61.7955,61.9662,334538.0
2022-01-19 10:50:00,68.96,69.16,68.9,69.08,250244.0,61.9573,62.137,61.9034,62.0651,250244.0
2022-01-19 11:00:00,69.08,69.17,68.97,69.1,229988.0,62.0651,62.1459,61.9662,62.083,229988.0
2022-01-19 11:10:00,69.1,69.3,69.09,69.29,302513.0,62.083,62.2627,62.0741,62.2538,302513.0
2022-01-19 11:20:00,69.29,69.42,69.27,69.35,518637.0,62.2538,62.3705,62.2358,62.3077,518637.0
2022-01-19 11:30:00,69.34,69.39,69.25,69.37,422733.0,62.2987,62.3436,62.2178,62.3256,422733.0
2022-01-19 11:40:00,69.36,69.42,69.31,69.39,320737.0,62.3166,62.3705,62.2717,62.3436,320737.0
2022-01-19 11:50:00,69.39,69.49,69.35,69.44,291475.0,62.3436,62.4334,62.3077,62.3885,291475.0
2022-01-19 12:00:00,69.44,69.45,69.29,69.32,304961.0,62.3885,62.3975,62.2538,62.2807,304961.0
2022-01-19 12:10:00,69.32,69.35,69.26,69.27,144671.0,62.2807,62.3077,62.2268,62.2358,144671.0
2022-01-19 12:20:00,69.27,69.39,69.25,69.37,186185.0,62.2358,62.3436,62.2178,62.3256,186185.0
2022-01-19 12:30:00,69.37,69.38,69.23,69.23,397948.0,62.3256,62.3346,62.1998,62.1998,397948.0
2022-01-19 12:40:00,69.23,69.28,69.18,69.21,397452.0,62.1998,62.2448,62.1549,62.1819,397452.0
2022-01-19 12:50:00,69.22,69.23,69.1,69.22,237663.0,62.1909,62.1998,62.083,62.1909,237663.0
2022-01-19 13:00:00,69.21,69.34,69.18,69.34,228445.0,62.1819,62.2987,62.1549,62.2987,228445.0
2022-01-19 13:10:00,69.33,69.33,69.19,69.26,253177.0,62.2897,62.2897,62.1639,62.2268,253177.0
2022-01-19 13:20:00,69.26,69.26,69.16,69.2,165147.0,62.2268,62.2268,62.137,62.1729,165147.0
2022-01-19 13:30:00,69.19,69.2,69.04,69.06,202178.0,62.1639,62.1729,62.0291,62.0471,202178.0
2022-01-19 13:40:00,69.06,69.1,69.01,69.03,134001.0,62.0471,62.083,62.0022,62.0202,134001.0
2022-01-19 13:50:00,69.02,69.05,68.91,68.92,189629.0,62.0112,62.0381,61.9123,61.9213,189629.0
2022-01-19 14:00:00,68.92,69.13,68.91,69.1,191662.0,61.9213,62.11,61.9123,62.083,191662.0
2022-01-19 14:10:00,69.1,69.1,68.96,69.05,228953.0,62.083,62.083,61.9573,62.0381,228953.0
2022-01-19 14:20:00,69.05,69.1,69.02,69.04,159817.0,62.0381,62.083,62.0112,62.0291,159817.0
2022-01-19 14:30:00,69.04,69.16,68.94,69.05,502240.0,62.0291,62.137,61.9393,62.0381,502240.0
2022-01-19 14:40:00,69.05,69.15,69.03,69.14,279636.0,62.0381,62.128,62.0202,62.119,279636.0
2022-01-19 14:50:00,69.13,69.23,69.12,69.19,299802.0,62.11,62.1998,62.101,62.1639,299802.0
2022-01-19 15:00:00,69.2,69.29,69.2,69.24,237647.0,62.1729,62.2538,62.1729,62.2088,237647.0
2022-01-19 15:10:00,69.24,69.32,69.22,69.29,264431.0,62.2088,62.2807,62.1909,62.2538,264431.0
2022-01-19 15:20:00,69.28,69.34,69.22,69.26,343528.0,62.2448,62.2987,62.1909,62.2268,343528.0
2022-01-19 15:30:00,69.26,69.27,69.08,69.09,564491.0,62.2268,62.2358,62.0651,62.0741,564491.0
2022-01-19 15:40:00,69.08,69.12,69.02,69.05,845840.0,62.0651,62.101,62.0112,62.0381,845840.0
2022-01-19 15:50:00,69.04,69.05,68.87,68.9,1915347.0,62.0291,62.0381,61.8764,61.9034,1915347.0
2022-01-20 09:30:00,69.1,69.35,69.04,69.16,415778.0,62.083,62.3077,62.0291,62.137,415778.0
2022-01-20 09:40:00,69.16,69.48,69.09,69.44,345457.0,62.137,62.4245,62.0741,62.3885,345457.0
2022-01-20 09:50:00,69.44,69.61,69.35,69.6,412785.0,62.3885,62.5413,62.3077,62.5323,412785.0
2022-01-20 10:00:00,69.61,69.63,69.47,69.61,499027.0,62.5413,62.5592,62.4155,62.5413,499027.0
2022-01-20 10:10:00,69.62,69.67,69.54,69.61,688511.0,62.5502,62.5952,62.4784,62.5413,688511.0
2022-01-20 10:20:00,69.6,69.61,69.44,69.51,391621.0,62.5323,62.5413,62.3885,62.4514,391621.0
2022-01-20 10:30:00,69.49,69.55,69.4,69.47,310863.0,62.4334,62.4873,62.3526,62.4155,310863.0
2022-01-20 10:40:00,69.47,69.8,69.47,69.77,436767.0,62.4155,62.712,62.4155,62.685,436767.0
2022-01-20 10:50:00,69.77,69.8,69.67,69.77,258610.0,62.685,62.712,62.5952,62.685,258610.0
2022-01-20 11:00:00,69.77,69.84,69.62,69.72,222630.0,62.685,62.7479,62.5502,62.6401,222630.0
2022-01-20 11:10:00,69.74,69.8,69.68,69.78,218755.0,62.6581,62.712,62.6041,62.694,218755.0
2022-01-20 11:20:00,69.78,69.89,69.71,69.86,239381.0,62.694,62.7928,62.6311,62.7659,239381.0
2022-01-20 11:30:00,69.86,69.97,69.84,69.85,256399.0,62.7659,62.8647,62.7479,62.7569,256399.0
2022-01-20 11:40:00,69.86,69.89,69.8,69.84,225175.0,62.7659,62.7928,62.712,62.7479,225175.0
2022-01-20 11:50:00,69.84,69.86,69.73,69.82,186612.0,62.7479,62.7659,62.6491,62.7299,186612.0
2022-01-20 12:00:00,69.82,69.85,69.75,69.76,124965.0,62.7299,62.7569,62.667,62.676,124965.0
2022-01-20 12:10:00,69.76,69.83,69.72,69.74,109715.0,62.676,62.7389,62.6401,62.6581,109715.0
2022-01-20 12:20:00,69.74,69.82,69.68,69.79,91872.0,62.6581,62.7299,62.6041,62.703,91872.0
2022-01-20 12:30:00,69.79,69.85,69.72,69.77,149869.0,62.703,62.7569,62.6401,62.685,149869.0
2022-01-20 12:40:00,69.77,69.83,69.75,69.78,154997.0,62.685,62.7389,62.667,62.694,154997.0
2022-01-20 12:50:00,69.77,69.85,69.71,69.71,124463.0,62.685,62.7569,62.6311,62.6311,124463.0
2022-01-20 13:00:00,69.7,69.72,69.59,69.68,245591.0,62.6221,62.6401,62.5233,62.6041,245591.0
2022-01-20 13:10:00,69.67,69.71,69.57,69.6,163467.0,62.5952,62.6311,62.5053,62.5323,163467.0
2022-01-20 13:20:00,69.6,69.65,69.53,69.65,151327.0,62.5323,62.5772,62.4694,62.5772,151327.0
2022-01-20 13:30:00,69.65,69.73,69.65,69.67,233239.0,62.5772,62.6491,62.5772,62.5952,233239.0
2022-01-20 13:40:00,69.67,69.7,69.61,69.67,224058.0,62.5952,62.6221,62.5413,62.5952,224058.0
2022-01-20 13:50:00,69.67,69.77,69.67,69.72,273883.0,62.5952,62.685,62.5952,62.6401,273883.0
2022-01-20 14:00:00,69.71,69.82,69.7,69.72,225091.0,62.6311,62.7299,62.6221,62.6401,225091.0
2022-01-20 14:10:00,69.72,69.78,69.66,69.7,294440.0,62.6401,62.694,62.5862,62.6221,294440.0
2022-01-20 14:20:00,69.69,69.72,69.61,69.67,228864.0,62.6131,62.6401,62.5413,62.5952,228864.0
2022-01-20 14:30:00,69.68,69.69,69.52,69.54,234772.0,62.6041,62.6131,62.4604,62.4784,234772.0
2022-01-20 14:40:00,69.53,69.64,69.53,69.62,221235.0,62.4694,62.5682,62.4694,62.5502,221235.0
2022-01-20 14:50:00,69.61,69.62,69.51,69.54,258670.0,62.5413,62.5502,62.4514,62.4784,258670.0
2022-01-20 15:00:00,69.54,69.56,69.32,69.32,575123.0,62.4784,62.4963,62.2807,62.2807,575123.0
2022-01-20 15:10:00,69.32,69.38,69.23,69.31,445183.0,62.2807,62.3346,62.1998,62.2717,445183.0
2022-01-20 15:20:00,69.31,69.36,69.26,69.3,498802.0,62.2717,62.3166,62.2268,62.2627,498802.0
2022-01-20 15:30:00,69.3,69.31,69.08,69.1,584165.0,62.2627,62.2717,62.0651,62.083,584165.0
2022-01-20 15:40:00,69.11,69.19,69.04,69.08,862603.0,62.092,62.1639,62.0291,62.0651,862603.0
2022-01-20 15:50:00,69.08,69.26,68.89,68.99,2043490.0,62.0651,62.2268,61.8944,61.9842,2043490.0
2022-01-21 09:30:00,69.31,69.51,69.06,69.23,838953.0,62.2717,62.4514,62.0471,62.1998,838953.0
2022-01-21 09:40:00,69.23,69.37,69.19,69.28,865518.0,62.1998,62.3256,62.1639,62.2448,865518.0
2022-01-21 09:50:00,69.27,69.65,69.27,69.62,778116.0,62.2358,62.5772,62.2358,62.5502,778116.0
2022-01-21 10:00:00,69.62,69.67,69.36,69.42,647649.0,62.5502,62.5952,62.3166,62.3705,647649.0
2022-01-21 10:10:00,69.42,69.42,69.2,69.33,706681.0,62.3705,62.3705,62.1729,62.2897,706681.0
2022-01-21 10:20:00,69.33,69.49,69.26,69.28,560683.0,62.2897,62.4334,62.2268,62.2448,560683.0
2022-01-21 10:30:00,69.28,69.41,69.14,69.16,483999.0,62.2448,62.3616,62.119,62.137,483999.0
2022-01-21 10:40:00,69.15,69.18,68.93,69.14,690141.0,62.128,62.1549,61.9303,62.119,690141.0
2022-01-21 10:50:00,69.14,69.5,69.13,69.5,912893.0,62.119,62.4424,62.11,62.4424,912893.0
2022-01-21 11:00:00,69.5,69.52,69.34,69.4,489610.0,62.4424,62.4604,62.2987,62.3526,489610.0
2022-01-21 11:10:00,69.41,69.44,69.29,69.36,375253.0,62.3616,62.3885,62.2538,62.3166,375253.0
2022-01-21 11:20:00,69.35,69.36,69.22,69.35,423741.0,62.3077,62.3166,62.1909,62.3077,423741.0
2022-01-21 11:30:00,69.34,69.36,69.23,69.29,281390.0,62.2987,62.3166,62.1998,62.2538,281390.0
2022-01-21 11:40:00,69.29,69.35,69.24,69.28,309089.0,62.2538,62.3077,62.2088,62.2448,309089.0
2022-01-21 11:50:00,69.28,69.42,69.25,69.4,302099.0,62.2448,62.3705,62.2178,62.3526,302099.0
2022-01-21 12:00:00,69.4,69.4,69.24,69.27,376037.0,62.3526,62.3526,62.2088,62.2358,376037.0
2022-01-21 12:10:00,69.27,69.44,69.24,69.4,454676.0,62.2358,62.3885,62.2088,62.3526,454676.0
2022-01-21 12:20:00,69.4,69.48,69.38,69.43,195893.0,62.3526,62.4245,62.3346,62.3795,195893.0
2022-01-21 12:30:00,69.43,69.44,69.24,69.37,352307.0,62.3795,62.3885,62.2088,62.3256,352307.0
2022-01-21 12:40:00,69.35,69.39,69.24,69.24,332958.0,62.3077,62.3436,62.2088,62.2088,332958.0
2022-01-21 12:50:00,69.25,69.31,69.14,69.21,264032.0,62.2178,62.2717,62.119,62.1819,264032.0
2022-01-21 13:00:00,69.2,69.24,69.09,69.21,348608.0,62.1729,62.2088,62.0741,62.1819,348608.0
2022-01-21 13:10:00,69.21,69.32,69.12,69.16,686473.0,62.1819,62.2807,62.101,62.137,686473.0
2022-01-21 13:20:00,69.15,69.16,69.06,69.13,550240.0,62.128,62.137,62.0471,62.11,550240.0
2022-01-21 13:30:00,69.13,69.28,69.1,69.23,284526.0,62.11,62.2448,62.083,62.1998,284526.0
2022-01-21 13:40:00,69.23,69.33,69.2,69.28,251064.0,62.1998,62.2897,62.1729,62.2448,251064.0
2022-01-21 13:50:00,69.27,69.32,69.07,69.1,298799.0,62.2358,62.2807,62.0561,62.083,298799.0
2022-01-21 14:00:00,69.1,69.14,69.04,69.09,615293.0,62.083,62.119,62.0291,62.0741,615293.0
2022-01-21 14:10:00,69.09,69.18,69.06,69.14,345337.0,62.0741,62.1549,62.0471,62.119,345337.0
2022-01-21 14:20:00,69.14,69.23,69.11,69.14,364073.0,62.119,62.1998,62.092,62.119,364073.0
2022-01-21 14:30:00,69.14,69.27,69.13,69.2,564169.0,62.119,62.2358,62.11,62.1729,564169.0
2022-01-21 14:40:00,69.2,69.22,69.08,69.09,388177.0,62.1729,62.1909,62.0651,62.0741,388177.0
2022-01-21 14:50:00,69.09,69.1,68.91,68.94,374448.0,62.0741,62.083,61.9123,61.9393,374448.0
2022-01-21 15:00:00,68.94,69.01,68.86,68.87,457255.0,61.9393,62.0022,61.8674,61.8764,457255.0
2022-01-21 15:10:00,68.87,68.96,68.81,68.93,643676.0,61.8764,61.9573,61.8225,61.9303,643676.0
2022-01-21 15:20:00,68.92,68.92,68.71,68.79,648890.0,61.9213,61.9213,61.7326,61.8045,648890.0
2022-01-21 15:30:00,68.79,68.85,68.7,68.8,996094.0,61.8045,61.8584,61.7237,61.8135,996094.0
2022-01-21 15:40:00,68.8,68.98,68.76,68.93,1852323.0,61.8135,61.9752,61.7776,61.9303,1852323.0
2022-01-21 15:50:00,68.92,69.03,68.79,68.87,2256556.0,61.9213,62.0202,61.8045,61.8764,2256556.0
2022-01-24 09:30:00,68.76,68.98,68.35,68.4,763962.0,61.7776,61.9752,61.4092,61.4541,763962.0
2022-01-24 09:40:00,68.4,68.54,68.19,68.33,1013923.0,61.4541,61.5799,61.2655,61.3912,1013923.0
2022-01-24 09:50:00,68.33,68.52,68.14,68.21,823644.0,61.3912,61.5619,61.2205,61.2834,823644.0
2022-01-24 10:00:00,68.21,68.22,67.77,67.78,835021.0,61.2834,61.2924,60.8881,60.8971,835021.0
2022-01-24 10:10:00,67.77,67.87,67.65,67.81,574548.0,60.8881,60.9779,60.7803,60.924,574548.0
2022-01-24 10:20:00,67.8,67.95,67.76,67.88,819871.0,60.9151,61.0498,60.8791,60.9869,819871.0
2022-01-24 10:30:00,67.87,68.25,67.75,68.22,460892.0,60.9779,61.3194,60.8701,61.2924,460892.0
2022-01-24 10:40:00,68.21,68.27,67.87,67.89,536930.0,61.2834,61.3373,60.9779,60.9959,536930.0
2022-01-24 10:50:00,67.88,68.0,67.73,67.79,515983.0,60.9869,61.0947,60.8522,60.9061,515983.0
2022-01-24 11:00:00,67.78,67.81,67.55,67.61,390294.0,60.8971,60.924,60.6904,60.7444,390294.0
2022-01-24 11:10:00,67.61,67.64,67.36,67.5,498102.0,60.7444,60.7713,60.5197,60.6455,498102.0
2022-01-24 11:20:00,67.51,67.71,67.49,67.71,554574.0,60.6545,60.8342,60.6365,60.8342,554574.0
2022-01-24 11:30:00,67.71,67.75,67.48,67.55,577320.0,60.8342,60.8701,60.6276,60.6904,577320.0
2022-01-24 11:40:00,67.55,67.55,67.31,67.32,568660.0,60.6904,60.6904,60.4748,60.4838,568660.0
2022-01-24 11:50:00,67.31,67.62,67.31,67.62,394130.0,60.4748,60.7533,60.4748,60.7533,394130.0
2022-01-24 12:00:00,67.63,67.7,67.5,67.55,312148.0,60.7623,60.8252,60.6455,60.6904,312148.0
2022-01-24 12:10:00,67.55,67.63,67.46,67.52,366045.0,60.6904,60.7623,60.6096,60.6635,366045.0
2022-01-24 12:20:00,67.52,67.63,67.34,67.46,444006.0,60.6635,60.7623,60.5018,60.6096,444006.0
2022-01-24 12:30:00,67.45,67.49,67.23,67.31,462516.0,60.6006,60.6365,60.4029,60.4748,462516.0
2022-01-24 12:40:00,67.3,67.59,67.27,67.37,428833.0,60.4658,60.7264,60.4389,60.5287,428833.0
2022-01-24 12:50:00,67.37,67.63,67.32,67.39,734161.0,60.5287,60.7623,60.4838,60.5467,734161.0
2022-01-24 13:00:00,67.39,67.41,67.05,67.28,490792.0,60.5467,60.5647,60.2412,60.4479,490792.0
2022-01-24 13:10:00,67.27,67.41,67.11,67.4,1089696.0,60.4389,60.5647,60.2951,60.5557,1089696.0
2022-01-24 13:20:00,67.41,67.49,67.25,67.36,739132.0,60.5647,60.6365,60.4209,60.5197,739132.0
2022-01-24 13:30:00,67.35,67.39,67.16,67.18,287018.0,60.5108,60.5467,60.34,60.358,287018.0
2022-01-24 13:40:00,67.19,67.2,66.91,67.01,363789.0,60.367,60.376,60.1154,60.2053,363789.0
2022-01-24 13:50:00,67.02,67.28,66.99,67.25,422291.0,60.2143,60.4479,60.1873,60.4209,422291.0
2022-01-24 14:00:00,67.25,67.47,67.24,67.36,812855.0,60.4209,60.6186,60.4119,60.5197,812855.0
2022-01-24 14:10:00,67.37,67.43,66.92,66.94,516420.0,60.5287,60.5826,60.1244,60.1424,516420.0
2022-01-24 14:20:00,66.93,67.01,66.68,66.73,588381.0,60.1334,60.2053,59.9088,59.9537,588381.0
2022-01-24 14:30:00,66.72,66.9,66.71,66.72,712838.0,59.9447,60.1065,59.9357,59.9447,712838.0
2022-01-24 14:40:00,66.73,66.75,66.43,66.51,814962.0,59.9537,59.9717,59.6842,59.7561,814962.0
2022-01-24 14:50:00,66.51,66.88,66.43,66.86,707056.0,59.7561,60.0885,59.6842,60.0705,707056.0
2022-01-24 15:00:00,66.86,67.22,66.86,67.13,654455.0,60.0705,60.394,60.0705,60.3131,654455.0
2022-01-24 15:10:00,67.13,67.26,67.08,67.13,889060.0,60.3131,60.4299,60.2682,60.3131,889060.0
2022-01-24 15:20:00,67.14,67.35,67.14,67.29,1065802.0,60.3221,60.5108,60.3221,60.4568,1065802.0
2022-01-24 15:30:00,67.29,67.84,67.24,67.8,1473064.0,60.4568,60.951,60.4119,60.9151,1473064.0
2022-01-24 15:40:00,67.8,68.15,67.67,68.12,1188954.0,60.9151,61.2295,60.7983,61.2026,1188954.0
2022-01-24 15:50:00,68.13,68.31,68.04,68.18,1847637.0,61.2115,61.3733,61.1307,61.2565,1847637.0
2022-01-25 09:30:00,67.11,67.7,67.09,67.57,1431329.0,60.2951,60.8252,60.2772,60.7084,1431329.0
2022-01-25 09:40:00,67.56,67.92,67.54,67.63,1076014.0,60.6994,61.0229,60.6815,60.7623,1076014.0
2022-01-25 09:50:00,67.64,67.68,67.26,67.36,727377.0,60.7713,60.8072,60.4299,60.5197,727377.0
2022-01-25 10:00:00,67.36,67.44,66.97,67.16,907922.0,60.5197,60.5916,60.1693,60.34,907922.0
2022-01-25 10:10:00,67.16,67.24,67.03,67.15,711372.0,60.34,60.4119,60.2232,60.3311,711372.0
2022-01-25 10:20:00,67.15,67.47,67.12,67.47,625522.0,60.3311,60.6186,60.3041,60.6186,625522.0
2022-01-25 10:30:00,67.47,67.67,67.45,67.64,488158.0,60.6186,60.7983,60.6006,60.7713,488158.0
2022-01-25 10:40:00,67.64,67.79,67.56,67.74,577262.0,60.7713,60.9061,60.6994,60.8612,577262.0
2022-01-25 10:50:00,67.73,67.83,67.52,67.55,561013.0,60.8522,60.942,60.6635,60.6904,561013.0
2022-01-25 11:00:00,67.55,67.61,67.19,67.28,474870.0,60.6904,60.7444,60.367,60.4479,474870.0
2022-01-25 11:10:00,67.28,67.36,67.16,67.31,367491.0,60.4479,60.5197,60.34,60.4748,367491.0
2022-01-25 11:20:00,67.31,67.42,67.29,67.39,541344.0,60.4748,60.5736,60.4568,60.5467,541344.0
2022-01-25 11:30:00,67.39,67.42,66.94,66.97,554680.0,60.5467,60.5736,60.1424,60.1693,554680.0
2022-01-25 11:40:00,66.98,67.07,66.86,67.05,462690.0,60.1783,60.2592,60.0705,60.2412,462690.0
2022-01-25 11:50:00,67.04,67.16,66.88,66.93,471873.0,60.2322,60.34,60.0885,60.1334,471873.0
2022-01-25 12:00:00,66.93,67.26,66.84,67.22,502154.0,60.1334,60.4299,60.0525,60.394,502154.0
2022-01-25 12:10:00,67.22,67.27,67.12,67.22,367269.0,60.394,60.4389,60.3041,60.394,367269.0
2022-01-25 12:20:00,67.21,67.38,67.21,67.29,321240.0,60.385,60.5377,60.385,60.4568,321240.0
2022-01-25 12:30:00,67.29,67.31,67.09,67.12,271555.0,60.4568,60.4748,60.2772,60.3041,271555.0
2022-01-25 12:40:00,67.11,67.14,66.89,66.89,207126.0,60.2951,60.3221,60.0975,60.0975,207126.0
2022-01-25 12:50:00,66.89,67.01,66.83,66.95,220860.0,60.0975,60.2053,60.0436,60.1514,220860.0
2022-01-25 13:00:00,66.95,66.96,66.84,66.87,352684.0,60.1514,60.1604,60.0525,60.0795,352684.0
2022-01-25 13:10:00,66.87,66.95,66.81,66.83,210750.0,60.0795,60.1514,60.0256,60.0436,210750.0
2022-01-25 13:20:00,66.83,67.1,66.8,67.06,226868.0,60.0436,60.2861,60.0166,60.2502,226868.0
2022-01-25 13:30:00,67.06,67.22,67.02,67.18,215128.0,60.2502,60.394,60.2143,60.358,215128.0
2022-01-25 13:40:00,67.19,67.38,67.12,67.38,563888.0,60.367,60.5377,60.3041,60.5377,563888.0
2022-01-25 13:50:00,67.38,67.42,67.31,67.36,285974.0,60.5377,60.5736,60.4748,60.5197,285974.0
2022-01-25 14:00:00,67.37,67.39,67.24,67.3,492203.0,60.5287,60.5467,60.4119,60.4658,492203.0
2022-01-25 14:10:00,67.3,67.5,67.3,67.45,399204.0,60.4658,60.6455,60.4658,60.6006,399204.0
2022-01-25 14:20:00,67.45,67.48,67.31,67.32,368466.0,60.6006,60.6276,60.4748,60.4838,368466.0
2022-01-25 14:30:00,67.33,67.39,67.27,67.38,373711.0,60.4928,60.5467,60.4389,60.5377,373711.0
2022-01-25 14:40:00,67.38,67.57,67.38,67.55,361811.0,60.5377,60.7084,60.5377,60.6904,361811.0
2022-01-25 14:50:00,67.56,67.69,67.55,67.67,509320.0,60.6994,60.8162,60.6904,60.7983,509320.0
2022-01-25 15:00:00,67.67,67.69,67.48,67.52,706316.0,60.7983,60.8162,60.6276,60.6635,706316.0
2022-01-25 15:10:00,67.52,67.52,67.31,67.44,594774.0,60.6635,60.6635,60.4748,60.5916,594774.0
2022-01-25 15:20:00,67.45,67.5,67.19,67.21,711889.0,60.6006,60.6455,60.367,60.385,711889.0
2022-01-25 15:30:00,67.22,67.24,67.05,67.2,1146556.0,60.394,60.4119,60.2412,60.376,1146556.0
2022-01-25 15:40:00,67.21,67.3,67.12,67.14,1287674.0,60.385,60.4658,60.3041,60.3221,1287674.0
2022-01-25 15:50:00,67.13,67.15,66.93,67.11,2697408.0,60.3131,60.3311,60.1334,60.2951,2697408.0
2022-01-26 09:30:00,67.24,67.47,67.04,67.45,588168.0,60.4119,60.6186,60.2322,60.6006,588168.0
2022-01-26 09:40:00,67.44,67.82,67.33,67.82,318249.0,60.5916,60.933,60.4928,60.933,318249.0
2022-01-26 09:50:00,67.81,67.97,67.67,67.77,303158.0,60.924,61.0678,60.7983,60.8881,303158.0
2022-01-26 10:00:00,67.77,67.84,67.67,67.79,426266.0,60.8881,60.951,60.7983,60.9061,426266.0
2022-01-26 10:10:00,67.78,67.8,67.6,67.76,573664.0,60.8971,60.9151,60.7354,60.8791,573664.0
2022-01-26 10:20:00,67.76,67.88,67.53,67.59,305632.0,60.8791,60.9869,60.6725,60.7264,305632.0
2022-01-26 10:30:00,67.6,67.6,67.38,67.38,596090.0,60.7354,60.7354,60.5377,60.5377,596090.0
2022-01-26 10:40:00,67.39,67.47,67.27,67.4,304226.0,60.5467,60.6186,60.4389,60.5557,304226.0
2022-01-26 10:50:00,67.39,67.48,67.38,67.41,169995.0,60.5467,60.6276,60.5377,60.5647,169995.0
2022-01-26 11:00:00,67.41,67.45,67.31,67.43,240600.0,60.5647,60.6006,60.4748,60.5826,240600.0
2022-01-26 11:10:00,67.42,67.51,67.36,67.36,256125.0,60.5736,60.6545,60.5197,60.5197,256125.0
2022-01-26 11:20:00,67.37,67.42,67.31,67.34,352300.0,60.5287,60.5736,60.4748,60.5018,352300.0
2022-01-26 11:30:00,67.34,67.48,67.33,67.36,260800.0,60.5018,60.6276,60.4928,60.5197,260800.0
2022-01-26 11:40:00,67.35,67.45,67.3,67.31,223378.0,60.5108,60.6006,60.4658,60.4748,223378.0
2022-01-26 11:50:00,67.31,67.36,67.15,67.28,302315.0,60.4748,60.5197,60.3311,60.4479,302315.0
2022-01-26 12:00:00,67.29,67.34,67.14,67.25,274953.0,60.4568,60.5018,60.3221,60.4209,274953.0
2022-01-26 12:10:00,67.26,67.34,67.21,67.31,214346.0,60.4299,60.5018,60.385,60.4748,214346.0
2022-01-26 12:20:00,67.31,67.34,67.22,67.23,123941.0,60.4748,60.5018,60.394,60.4029,123941.0
2022-01-26 12:30:00,67.22,67.27,67.09,67.11,177623.0,60.394,60.4389,60.2772,60.2951,177623.0
2022-01-26 12:40:00,67.11,67.14,67.01,67.04,213015.0,60.2951,60.3221,60.2053,60.2322,213015.0
2022-01-26 12:50:00,67.05,67.14,67.03,67.09,262603.0,60.2412,60.3221,60.2232,60.2772,262603.0
2022-01-26 13:00:00,67.1,67.19,66.99,67.18,181031.0,60.2861,60.367,60.1873,60.358,181031.0
2022-01-26 13:10:00,67.18,67.22,67.02,67.02,96958.0,60.358,60.394,60.2143,60.2143,96958.0
2022-01-26 13:20:00,67.02,67.05,66.88,66.89,229120.0,60.2143,60.2412,60.0885,60.0975,229120.0
2022-01-26 13:30:00,66.89,67.02,66.85,66.89,311831.0,60.0975,60.2143,60.0615,60.0975,311831.0
2022-01-26 13:40:00,66.91,67.0,66.87,66.97,279018.0,60.1154,60.1963,60.0795,60.1693,279018.0
2022-01-26 13:50:00,66.96,67.13,66.93,67.09,272063.0,60.1604,60.3131,60.1334,60.2772,272063.0
2022-01-26 14:00:00,67.11,67.3,66.85,66.88,899589.0,60.2951,60.4658,60.0615,60.0885,899589.0
2022-01-26 14:10:00,66.88,67.05,66.8,66.96,636617.0,60.0885,60.2412,60.0166,60.1604,636617.0
2022-01-26 14:20:00,66.95,67.03,66.87,66.93,499185.0,60.1514,60.2232,60.0795,60.1334,499185.0
2022-01-26 14:30:00,66.93,67.07,66.7,66.95,1208605.0,60.1334,60.2592,59.9268,60.1514,1208605.0
2022-01-26 14:40:00,66.96,66.97,66.52,66.6,1403622.0,60.1604,60.1693,59.765,59.8369,1403622.0
2022-01-26 14:50:00,66.6,66.83,66.59,66.78,1383721.0,59.8369,60.0436,59.8279,59.9986,1383721.0
2022-01-26 15:00:00,66.77,66.79,66.38,66.41,1266033.0,59.9897,60.0076,59.6393,59.6662,1266033.0
2022-01-26 15:10:00,66.41,66.59,66.21,66.27,1130185.0,59.6662,59.8279,59.4865,59.5404,1130185.0
2022-01-26 15:20:00,66.28,66.41,66.19,66.36,861783.0,59.5494,59.6662,59.4685,59.6213,861783.0
2022-01-26 15:30:00,66.36,66.6,66.28,66.5,1581883.0,59.6213,59.8369,59.5494,59.7471,1581883.0
2022-01-26 15:40:00,66.5,66.72,66.42,66.51,1683832.0,59.7471,59.9447,59.6752,59.7561,1683832.0
2022-01-26 15:50:00,66.51,66.82,66.45,66.56,2184548.0,59.7561,60.0346,59.7021,59.801,2184548.0
2022-01-27 09:30:00,67.15,67.38,67.01,67.33,1003755.0,60.3311,60.5377,60.2053,60.4928,1003755.0
2022-01-27 09:40:00,67.34,67.69,67.33,67.57,546284.0,60.5018,60.8162,60.4928,60.7084,546284.0
2022-01-27 09:50:00,67.58,67.83,67.58,67.74,514160.0,60.7174,60.942,60.7174,60.8612,514160.0
2022-01-27 10:00:00,67.74,67.95,67.52,67.93,351705.0,60.8612,61.0498,60.6635,61.0319,351705.0
2022-01-27 10:10:00,67.93,67.99,67.75,67.81,378637.0,61.0319,61.0858,60.8701,60.924,378637.0
2022-01-27 10:20:00,67.8,67.84,67.57,67.58,458263.0,60.9151,60.951,60.7084,60.7174,458263.0
2022-01-27 10:30:00,67.59,67.72,67.52,67.62,419269.0,60.7264,60.8432,60.6635,60.7533,419269.0
2022-01-27 10:40:00,67.62,67.86,67.6,67.75,399254.0,60.7533,60.969,60.7354,60.8701,399254.0
2022-01-27 10:50:00,67.75,67.92,67.73,67.88,507801.0,60.8701,61.0229,60.8522,60.9869,507801.0
2022-01-27 11:00:00,67.88,67.97,67.82,67.88,482456.0,60.9869,61.0678,60.933,60.9869,482456.0
2022-01-27 11:10:00,67.89,67.99,67.64,67.69,484572.0,60.9959,61.0858,60.7713,60.8162,484572.0
2022-01-27 11:20:00,67.69,67.76,67.52,67.6,393517.0,60.8162,60.8791,60.6635,60.7354,393517.0
2022-01-27 11:30:00,67.61,67.77,67.6,67.69,436444.0,60.7444,60.8881,60.7354,60.8162,436444.0
2022-01-27 11:40:00,67.7,67.74,67.62,67.69,321793.0,60.8252,60.8612,60.7533,60.8162,321793.0
2022-01-27 11:50:00,67.69,67.83,67.66,67.8,279304.0,60.8162,60.942,60.7893,60.9151,279304.0
2022-01-27 12:00:00,67.8,67.86,67.65,67.67,297034.0,60.9151,60.969,60.7803,60.7983,297034.0
2022-01-27 12:10:00,67.68,67.68,67.36,67.39,312964.0,60.8072,60.8072,60.5197,60.5467,312964.0
2022-01-27 12:20:00,67.39,67.44,67.26,67.31,304825.0,60.5467,60.5916,60.4299,60.4748,304825.0
2022-01-27 12:30:00,67.31,67.36,67.04,67.05,418969.0,60.4748,60.5197,60.2322,60.2412,418969.0
2022-01-27 12:40:00,67.05,67.08,66.9,66.97,384548.0,60.2412,60.2682,60.1065,60.1693,384548.0
2022-01-27 12:50:00,66.97,67.13,66.94,67.09,412870.0,60.1693,60.3131,60.1424,60.2772,412870.0
2022-01-27 13:00:00,67.08,67.11,66.86,66.98,607447.0,60.2682,60.2951,60.0705,60.1783,607447.0
2022-01-27 13:10:00,66.99,67.08,66.89,66.9,438092.0,60.1873,60.2682,60.0975,60.1065,438092.0
2022-01-27 13:20:00,66.9,67.01,66.84,66.9,383836.0,60.1065,60.2053,60.0525,60.1065,383836.0
2022-01-27 13:30:00,66.9,67.0,66.82,66.89,502152.0,60.1065,60.1963,60.0346,60.0975,502152.0
2022-01-27 13:40:00,66.9,67.03,66.85,66.94,354062.0,60.1065,60.2232,60.0615,60.1424,354062.0
2022-01-27 13:50:00,66.93,67.01,66.82,66.96,446920.0,60.1334,60.2053,60.0346,60.1604,446920.0
2022-01-27 14:00:00,66.95,67.28,66.93,67.22,810319.0,60.1514,60.4479,60.1334,60.394,810319.0
2022-01-27 14:10:00,67.21,67.25,67.01,67.03,493809.0,60.385,60.4209,60.2053,60.2232,493809.0
2022-01-27 14:20:00,67.04,67.08,66.94,66.98,418394.0,60.2322,60.2682,60.1424,60.1783,418394.0
2022-01-27 14:30:00,66.98,67.13,66.94,67.09,539322.0,60.1783,60.3131,60.1424,60.2772,539322.0
2022-01-27 14:40:00,67.09,67.28,67.09,67.27,395208.0,60.2772,60.4479,60.2772,60.4389,395208.0
2022-01-27 14:50:00,67.26,67.26,67.01,67.04,424911.0,60.4299,60.4299,60.2053,60.2322,424911.0
2022-01-27 15:00:00,67.04,67.28,67.04,67.09,571953.0,60.2322,60.4479,60.2322,60.2772,571953.0
2022-01-27 15:10:00,67.09,67.13,66.84,66.98,554232.0,60.2772,60.3131,60.0525,60.1783,554232.0
2022-01-27 15:20:00,66.98,67.26,66.9,67.17,744934.0,60.1783,60.4299,60.1065,60.349,744934.0
2022-01-27 15:30:00,67.19,67.25,67.04,67.08,911660.0,60.367,60.4209,60.2322,60.2682,911660.0
2022-01-27 15:40:00,67.08,67.4,67.07,67.17,1146046.0,60.2682,60.5557,60.2592,60.349,1146046.0
2022-01-27 15:50:00,67.17,67.2,67.08,67.14,1976250.0,60.349,60.376,60.2682,60.3221,1976250.0
2022-01-28 09:30:00,66.97,67.05,66.57,66.64,688368.0,60.1693,60.2412,59.81,59.8729,688368.0
2022-01-28 09:40:00,66.65,66.73,66.51,66.64,734443.0,59.8818,59.9537,59.7561,59.8729,734443.0
2022-01-28 09:50:00,66.64,66.8,66.53,66.58,513401.0,59.8729,60.0166,59.774,59.8189,513401.0
2022-01-28 10:00:00,66.58,66.87,66.53,66.86,538332.0,59.8189,60.0795,59.774,60.0705,538332.0
2022-01-28 10:10:00,66.85,66.95,66.8,66.92,452718.0,60.0615,60.1514,60.0166,60.1244,452718.0
2022-01-28 10:20:00,66.92,66.97,66.84,66.96,458744.0,60.1244,60.1693,60.0525,60.1604,458744.0
2022-01-28 10:30:00,66.96,67.07,66.83,66.89,731150.0,60.1604,60.2592,60.0436,60.0975,731150.0
2022-01-28 10:40:00,66.89,66.89,66.62,66.81,530681.0,60.0975,60.0975,59.8549,60.0256,530681.0
2022-01-28 10:50:00,66.81,66.86,66.66,66.78,476204.0,60.0256,60.0705,59.8908,59.9986,476204.0
2022-01-28 11:00:00,66.78,66.85,66.55,66.58,941009.0,59.9986,60.0615,59.792,59.8189,941009.0
2022-01-28 11:10:00,66.57,66.62,66.46,66.54,554850.0,59.81,59.8549,59.7111,59.783,554850.0
2022-01-28 11:20:00,66.55,66.72,66.49,66.68,362613.0,59.792,59.9447,59.7381,59.9088,362613.0
2022-01-28 11:30:00,66.68,66.9,66.65,66.83,422289.0,59.9088,60.1065,59.8818,60.0436,422289.0
2022-01-28 11:40:00,66.83,66.9,66.78,66.85,453954.0,60.0436,60.1065,59.9986,60.0615,453954.0
2022-01-28 11:50:00,66.85,67.01,66.78,66.97,594323.0,60.0615,60.2053,59.9986,60.1693,594323.0
2022-01-28 12:00:00,66.97,67.12,66.93,67.12,600695.0,60.1693,60.3041,60.1334,60.3041,600695.0
2022-01-28 12:10:00,67.11,67.29,67.01,67.28,601507.0,60.2951,60.4568,60.2053,60.4479,601507.0
2022-01-28 12:20:00,67.28,67.29,67.19,67.21,438978.0,60.4479,60.4568,60.367,60.385,438978.0
2022-01-28 12:30:00,67.21,67.26,67.09,67.18,509701.0,60.385,60.4299,60.2772,60.358,509701.0
2022-01-28 12:40:00,67.18,67.22,67.05,67.11,569114.0,60.358,60.394,60.2412,60.2951,569114.0
2022-01-28 12:50:00,67.12,67.29,67.08,67.24,392671.0,60.3041,60.4568,60.2682,60.4119,392671.0
2022-01-28 13:00:00,67.24,67.46,67.24,67.44,457091.0,60.4119,60.6096,60.4119,60.5916,457091.0
2022-01-28 13:10:00,67.43,67.46,67.31,67.31,213412.0,60.5826,60.6096,60.4748,60.4748,213412.0
2022-01-28 13:20:00,67.31,67.35,67.21,67.32,232380.0,60.4748,60.5108,60.385,60.4838,232380.0
2022-01-28 13:30:00,67.33,67.44,67.32,67.39,362677.0,60.4928,60.5916,60.4838,60.5467,362677.0
2022-01-28 13:40:00,67.39,67.51,67.35,67.48,361800.0,60.5467,60.6545,60.5108,60.6276,361800.0
2022-01-28 13:50:00,67.48,67.53,67.35,67.35,419695.0,60.6276,60.6725,60.5108,60.5108,419695.0
2022-01-28 14:00:00,67.36,67.42,67.28,67.33,322441.0,60.5197,60.5736,60.4479,60.4928,322441.0
2022-01-28 14:10:00,67.33,67.36,67.21,67.28,270017.0,60.4928,60.5197,60.385,60.4479,270017.0
2022-01-28 14:20:00,67.28,67.28,67.03,67.05,524517.0,60.4479,60.4479,60.2232,60.2412,524517.0
2022-01-28 14:30:00,67.05,67.09,66.96,67.08,403938.0,60.2412,60.2772,60.1604,60.2682,403938.0
2022-01-28 14:40:00,67.09,67.43,67.08,67.43,330274.0,60.2772,60.5826,60.2682,60.5826,330274.0
2022-01-28 14:50:00,67.42,67.5,67.4,67.48,325539.0,60.5736,60.6455,60.5557,60.6276,325539.0
2022-01-28 15:00:00,67.49,67.57,67.41,67.57,344554.0,60.6365,60.7084,60.5647,60.7084,344554.0
2022-01-28 15:10:00,67.57,67.57,67.4,67.54,459046.0,60.7084,60.7084,60.5557,60.6815,459046.0
2022-01-28 15:20:00,67.54,67.69,67.52,67.62,618425.0,60.6815,60.8162,60.6635,60.7533,618425.0
2022-01-28 15:30:00,67.63,67.73,67.46,67.66,793612.0,60.7623,60.8522,60.6096,60.7893,793612.0
2022-01-28 15:40:00,67.66,67.88,67.66,67.85,1836765.0,60.7893,60.9869,60.7893,60.96,1836765.0
2022-01-28 15:50:00,67.85,68.02,67.8,67.92,3402545.0,60.96,61.1127,60.9151,61.0229,3402545.0
2022-01-31 09:30:00,67.56,67.98,67.42,67.98,1543234.0,60.6994,61.0768,60.5736,61.0768,1543234.0
2022-01-31 09:40:00,67.98,68.3,67.95,68.21,1252857.0,61.0768,61.3643,61.0498,61.2834,1252857.0
2022-01-31 09:50:00,68.21,68.36,68.1,68.28,663115.0,61.2834,61.4182,61.1846,61.3463,663115.0
2022-01-31 10:00:00,68.27,68.4,68.06,68.14,543195.0,61.3373,61.4541,61.1487,61.2205,543195.0
2022-01-31 10:10:00,68.13,68.27,68.12,68.25,564805.0,61.2115,61.3373,61.2026,61.3194,564805.0
2022-01-31 10:20:00,68.26,68.36,68.19,68.2,291288.0,61.3283,61.4182,61.2655,61.2744,291288.0
2022-01-31 10:30:00,68.19,68.19,68.07,68.08,324365.0,61.2655,61.2655,61.1576,61.1666,324365.0
2022-01-31 10:40:00,68.07,68.14,68.03,68.1,408246.0,61.1576,61.2205,61.1217,61.1846,408246.0
2022-01-31 10:50:00,68.09,68.24,68.09,68.15,222482.0,61.1756,61.3104,61.1756,61.2295,222482.0
2022-01-31 11:00:00,68.16,68.22,68.09,68.2,279869.0,61.2385,61.2924,61.1756,61.2744,279869.0
2022-01-31 11:10:00,68.2,68.41,68.18,68.39,333749.0,61.2744,61.4631,61.2565,61.4451,333749.0
2022-01-31 11:20:00,68.39,68.42,68.3,68.33,365884.0,61.4451,61.4721,61.3643,61.3912,365884.0
2022-01-31 11:30:00,68.35,68.46,68.29,68.33,324584.0,61.4092,61.508,61.3553,61.3912,324584.0
2022-01-31 11:40:00,68.33,68.49,68.32,68.48,196089.0,61.3912,61.535,61.3823,61.526,196089.0
2022-01-31 11:50:00,68.48,68.61,68.48,68.58,332470.0,61.526,61.6428,61.526,61.6158,332470.0
2022-01-31 12:00:00,68.58,68.68,68.54,68.64,269447.0,61.6158,61.7057,61.5799,61.6698,269447.0
2022-01-31 12:10:00,68.65,68.97,68.65,68.96,498901.0,61.6787,61.9662,61.6787,61.9573,498901.0
2022-01-31 12:20:00,68.95,69.0,68.85,68.87,519758.0,61.9483,61.9932,61.8584,61.8764,519758.0
2022-01-31 12:30:00,68.87,68.89,68.78,68.85,321632.0,61.8764,61.8944,61.7955,61.8584,321632.0
2022-01-31 12:40:00,68.85,68.9,68.78,68.81,255643.0,61.8584,61.9034,61.7955,61.8225,255643.0
2022-01-31 12:50:00,68.8,68.83,68.6,68.61,255131.0,61.8135,61.8405,61.6338,61.6428,255131.0
2022-01-31 13:00:00,68.61,68.72,68.55,68.55,582663.0,61.6428,61.7416,61.5889,61.5889,582663.0
2022-01-31 13:10:00,68.56,68.66,68.52,68.61,288248.0,61.5979,61.6877,61.5619,61.6428,288248.0
2022-01-31 13:20:00,68.61,68.76,68.61,68.73,235258.0,61.6428,61.7776,61.6428,61.7506,235258.0
2022-01-31 13:30:00,68.73,68.86,68.73,68.74,230826.0,61.7506,61.8674,61.7506,61.7596,230826.0
2022-01-31 13:40:00,68.74,68.77,68.71,68.74,210024.0,61.7596,61.7866,61.7326,61.7596,210024.0
2022-01-31 13:50:00,68.74,68.81,68.68,68.78,200177.0,61.7596,61.8225,61.7057,61.7955,200177.0
2022-01-31 14:00:00,68.78,68.93,68.77,68.93,158075.0,61.7955,61.9303,61.7866,61.9303,158075.0
2022-01-31 14:10:00,68.92,68.99,68.86,68.96,404649.0,61.9213,61.9842,61.8674,61.9573,404649.0
2022-01-31 14:20:00,68.96,69.02,68.92,68.98,352299.0,61.9573,62.0112,61.9213,61.9752,352299.0
2022-01-31 14:30:00,68.98,69.04,68.92,69.0,315688.0,61.9752,62.0291,61.9213,61.9932,315688.0
2022-01-31 14:40:00,69.01,69.05,68.97,68.98,251820.0,62.0022,62.0381,61.9662,61.9752,251820.0
2022-01-31 14:50:00,68.98,69.01,68.9,68.94,264892.0,61.9752,62.0022,61.9034,61.9393,264892.0
2022-01-31 15:00:00,68.94,69.02,68.93,68.95,325575.0,61.9393,62.0112,61.9303,61.9483,325575.0
2022-01-31 15:10:00,68.96,68.98,68.82,68.89,575761.0,61.9573,61.9752,61.8315,61.8944,575761.0
2022-01-31 15:20:00,68.88,69.0,68.87,68.99,569843.0,61.8854,61.9932,61.8764,61.9842,569843.0
2022-01-31 15:30:00,68.99,69.07,68.89,69.05,719655.0,61.9842,62.0561,61.8944,62.0381,719655.0
2022-01-31 15:40:00,69.05,69.16,68.99,69.16,1383299.0,62.0381,62.137,61.9842,62.137,1383299.0
2022-01-31 15:50:00,69.15,69.31,69.11,69.24,4607684.0,62.128,62.2717,62.092,62.2088,4607684.0
2022-02-01 09:30:00,69.06,69.43,68.86,69.4,1207910.0,62.0471,62.3795,61.8674,62.3526,1207910.0
2022-02-01 09:40:00,69.41,69.41,69.0,69.03,714416.0,62.3616,62.3616,61.9932,62.0202,714416.0
2022-02-01 09:50:00,69.03,69.13,68.89,68.93,397646.0,62.0202,62.11,61.8944,61.9303,397646.0
2022-02-01 10:00:00,68.93,68.96,68.45,68.52,677815.0,61.9303,61.9573,61.4991,61.5619,677815.0
2022-02-01 10:10:00,68.51,68.61,68.18,68.19,900521.0,61.553,61.6428,61.2565,61.2655,900521.0
2022-02-01 10:20:00,68.18,68.24,67.95,67.97,620524.0,61.2565,61.3104,61.0498,61.0678,620524.0
2022-02-01 10:30:00,67.96,68.09,67.87,68.05,821718.0,61.0588,61.1756,60.9779,61.1397,821718.0
2022-02-01 10:40:00,68.06,68.13,67.99,68.1,462793.0,61.1487,61.2115,61.0858,61.1846,462793.0
2022-02-01 10:50:00,68.09,68.33,68.07,68.3,433301.0,61.1756,61.3912,61.1576,61.3643,433301.0
2022-02-01 11:00:00,68.3,68.33,68.11,68.13,396352.0,61.3643,61.3912,61.1936,61.2115,396352.0
2022-02-01 11:10:00,68.14,68.14,67.97,68.03,302434.0,61.2205,61.2205,61.0678,61.1217,302434.0
2022-02-01 11:20:00,68.03,68.07,67.82,67.84,228164.0,61.1217,61.1576,60.933,60.951,228164.0
2022-02-01 11:30:00,67.83,67.9,67.69,67.79,489396.0,60.942,61.0049,60.8162,60.9061,489396.0
2022-02-01 11:40:00,67.79,67.93,67.76,67.85,515875.0,60.9061,61.0319,60.8791,60.96,515875.0
2022-02-01 11:50:00,67.86,67.99,67.85,67.9,365799.0,60.969,61.0858,60.96,61.0049,365799.0
2022-02-01 12:00:00,67.9,68.03,67.87,67.99,283415.0,61.0049,61.1217,60.9779,61.0858,283415.0
2022-02-01 12:10:00,68.0,68.08,67.97,68.03,367328.0,61.0947,61.1666,61.0678,61.1217,367328.0
2022-02-01 12:20:00,68.02,68.13,68.0,68.11,185354.0,61.1127,61.2115,61.0947,61.1936,185354.0
2022-02-01 12:30:00,68.11,68.11,67.92,68.0,257126.0,61.1936,61.1936,61.0229,61.0947,257126.0
2022-02-01 12:40:00,67.99,68.03,67.93,67.97,174995.0,61.0858,61.1217,61.0319,61.0678,174995.0
2022-02-01 12:50:00,67.97,68.02,67.94,68.0,148986.0,61.0678,61.1127,61.0408,61.0947,148986.0
2022-02-01 13:00:00,67.99,68.04,67.9,67.93,348099.0,61.0858,61.1307,61.0049,61.0319,348099.0
2022-02-01 13:10:00,67.93,68.05,67.9,68.05,594272.0,61.0319,61.1397,61.0049,61.1397,594272.0
2022-02-01 13:20:00,68.05,68.13,68.02,68.08,315986.0,61.1397,61.2115,61.1127,61.1666,315986.0
2022-02-01 13:30:00,68.07,68.23,68.07,68.21,354462.0,61.1576,61.3014,61.1576,61.2834,354462.0
2022-02-01 13:40:00,68.21,68.4,68.21,68.32,297706.0,61.2834,61.4541,61.2834,61.3823,297706.0
2022-02-01 13:50:00,68.32,68.41,68.31,68.38,271606.0,61.3823,61.4631,61.3733,61.4362,271606.0
2022-02-01 14:00:00,68.38,68.38,68.26,68.29,215780.0,61.4362,61.4362,61.3283,61.3553,215780.0
2022-02-01 14:10:00,68.29,68.38,68.24,68.25,325915.0,61.3553,61.4362,61.3104,61.3194,325915.0
2022-02-01 14:20:00,68.25,68.41,68.24,68.39,256557.0,61.3194,61.4631,61.3104,61.4451,256557.0
2022-02-01 14:30:00,68.38,68.39,68.23,68.25,375122.0,61.4362,61.4451,61.3014,61.3194,375122.0
2022-02-01 14:40:00,68.26,68.33,68.22,68.23,602951.0,61.3283,61.3912,61.2924,61.3014,602951.0
2022-02-01 14:50:00,68.23,68.27,68.2,68.27,225017.0,61.3014,61.3373,61.2744,61.3373,225017.0
2022-02-01 15:00:00,68.27,68.46,68.26,68.45,392337.0,61.3373,61.508,61.3283,61.4991,392337.0
2022-02-01 15:10:00,68.44,68.47,68.35,68.42,422056.0,61.4901,61.517,61.4092,61.4721,422056.0
2022-02-01 15:20:00,68.42,68.52,68.39,68.5,431122.0,61.4721,61.5619,61.4451,61.544,431122.0
2022-02-01 15:30:00,68.5,68.55,68.37,68.38,549856.0,61.544,61.5889,61.4272,61.4362,549856.0
2022-02-01 15:40:00,68.38,68.5,68.36,68.5,959673.0,61.4362,61.544,61.4182,61.544,959673.0
2022-02-01 15:50:00,68.5,68.52,68.31,68.31,2054883.0,61.544,61.5619,61.3733,61.3733,2054883.0
2022-02-02 09:30:00,68.28,68.61,68.16,68.58,1147615.0,61.3463,61.6428,61.2385,61.6158,1147615.0
2022-02-02 09:40:00,68.57,68.64,68.31,68.52,892442.0,61.6069,61.6698,61.3733,61.5619,892442.0
2022-02-02 09:50:00,68.51,68.58,68.39,68.49,785415.0,61.553,61.6158,61.4451,61.535,785415.0
2022-02-02 10:00:00,68.5,68.66,68.43,68.53,450472.0,61.544,61.6877,61.4811,61.5709,450472.0
2022-02-02 10:10:00,68.53,68.77,68.51,68.61,579995.0,61.5709,61.7866,61.553,61.6428,579995.0
2022-02-02 10:20:00,68.61,68.69,68.53,68.53,362515.0,61.6428,61.7147,61.5709,61.5709,362515.0
2022-02-02 10:30:00,68.53,68.69,68.5,68.67,571869.0,61.5709,61.7147,61.544,61.6967,571869.0
2022-02-02 10:40:00,68.66,68.77,68.64,68.76,375285.0,61.6877,61.7866,61.6698,61.7776,375285.0
2022-02-02 10:50:00,68.76,68.86,68.73,68.78,289736.0,61.7776,61.8674,61.7506,61.7955,289736.0
2022-02-02 11:00:00,68.78,68.89,68.74,68.81,298787.0,61.7955,61.8944,61.7596,61.8225,298787.0
2022-02-02 11:10:00,68.81,69.04,68.81,69.0,407651.0,61.8225,62.0291,61.8225,61.9932,407651.0
2022-02-02 11:20:00,69.0,69.18,68.99,69.16,282880.0,61.9932,62.1549,61.9842,62.137,282880.0
2022-02-02 11:30:00,69.16,69.2,69.04,69.14,437417.0,62.137,62.1729,62.0291,62.119,437417.0
2022-02-02 11:40:00,69.15,69.31,69.13,69.25,365228.0,62.128,62.2717,62.11,62.2178,365228.0
2022-02-02 11:50:00,69.26,69.26,69.1,69.1,323303.0,62.2268,62.2268,62.083,62.083,323303.0
2022-02-02 12:00:00,69.11,69.19,69.07,69.16,323638.0,62.092,62.1639,62.0561,62.137,323638.0
2022-02-02 12:10:00,69.16,69.16,69.02,69.04,219516.0,62.137,62.137,62.0112,62.0291,219516.0
2022-02-02 12:20:00,69.04,69.16,69.01,69.15,169243.0,62.0291,62.137,62.0022,62.128,169243.0
2022-02-02 12:30:00,69.15,69.24,69.12,69.18,239487.0,62.128,62.2088,62.101,62.1549,239487.0
2022-02-02 12:40:00,69.17,69.22,69.11,69.17,208270.0,62.1459,62.1909,62.092,62.1459,208270.0
2022-02-02 12:50:00,69.17,69.22,69.1,69.2,205706.0,62.1459,62.1909,62.083,62.1729,205706.0
2022-02-02 13:00:00,69.2,69.29,69.2,69.27,199624.0,62.1729,62.2538,62.1729,62.2358,199624.0
2022-02-02 13:10:00,69.26,69.3,69.17,69.18,262165.0,62.2268,62.2627,62.1459,62.1549,262165.0
2022-02-02 13:20:00,69.18,69.35,69.14,69.35,957930.0,62.1549,62.3077,62.119,62.3077,957930.0
2022-02-02 13:30:00,69.34,69.38,69.32,69.34,352980.0,62.2987,62.3346,62.2807,62.2987,352980.0
2022-02-02 13:40:00,69.33,69.35,69.29,69.31,171600.0,62.2897,62.3077,62.2538,62.2717,171600.0
2022-02-02 13:50:00,69.32,69.43,69.3,69.4,184861.0,62.2807,62.3795,62.2627,62.3526,184861.0
2022-02-02 14:00:00,69.4,69.4,69.28,69.32,323681.0,62.3526,62.3526,62.2448,62.2807,323681.0
2022-02-02 14:10:00,69.34,69.39,69.29,69.32,254779.0,62.2987,62.3436,62.2538,62.2807,254779.0
2022-02-02 14:20:00,69.33,69.41,69.32,69.37,235275.0,62.2897,62.3616,62.2807,62.3256,235275.0
2022-02-02 14:30:00,69.37,69.4,69.26,69.3,316864.0,62.3256,62.3526,62.2268,62.2627,316864.0
2022-02-02 14:40:00,69.31,69.37,69.25,69.3,375947.0,62.2717,62.3256,62.2178,62.2627,375947.0
2022-02-02 14:50:00,69.31,69.36,69.2,69.26,2055426.0,62.2717,62.3166,62.1729,62.2268,2055426.0
2022-02-02 15:00:00,69.26,69.32,69.21,69.26,439356.0,62.2268,62.2807,62.1819,62.2268,439356.0
2022-02-02 15:10:00,69.26,69.36,69.21,69.33,342267.0,62.2268,62.3166,62.1819,62.2897,342267.0
2022-02-02 15:20:00,69.34,69.34,69.22,69.27,380146.0,62.2987,62.2987,62.1909,62.2358,380146.0
2022-02-02 15:30:00,69.28,69.39,69.27,69.29,665143.0,62.2448,62.3436,62.2358,62.2538,665143.0
2022-02-02 15:40:00,69.29,69.37,69.29,69.35,992594.0,62.2538,62.3256,62.2538,62.3077,992594.0
2022-02-02 15:50:00,69.36,69.44,69.26,69.33,2271218.0,62.3166,62.3885,62.2268,62.2897,2271218.0
2022-02-03 09:30:00,69.14,69.46,69.02,69.02,1070089.0,62.119,62.4065,62.0112,62.0112,1070089.0
2022-02-03 09:40:00,69.01,69.08,68.86,68.9,611234.0,62.0022,62.0651,61.8674,61.9034,611234.0
2022-02-03 09:50:00,68.89,69.01,68.84,68.97,414401.0,61.8944,62.0022,61.8494,61.9662,414401.0
2022-02-03 10:00:00,68.98,69.18,68.95,69.18,505665.0,61.9752,62.1549,61.9483,62.1549,505665.0
2022-02-03 10:10:00,69.17,69.22,68.98,68.98,289366.0,62.1459,62.1909,61.9752,61.9752,289366.0
2022-02-03 10:20:00,68.98,69.23,68.98,69.12,325231.0,61.9752,62.1998,61.9752,62.101,325231.0
2022-02-03 10:30:00,69.12,69.37,69.09,69.36,319972.0,62.101,62.3256,62.0741,62.3166,319972.0
2022-02-03 10:40:00,69.37,69.43,69.3,69.34,509396.0,62.3256,62.3795,62.2627,62.2987,509396.0
2022-02-03 10:50:00,69.35,69.36,69.14,69.17,278783.0,62.3077,62.3166,62.119,62.1459,278783.0
2022-02-03 11:00:00,69.17,69.36,69.16,69.3,198436.0,62.1459,62.3166,62.137,62.2627,198436.0
2022-02-03 11:10:00,69.3,69.33,69.17,69.22,185714.0,62.2627,62.2897,62.1459,62.1909,185714.0
2022-02-03 11:20:00,69.23,69.31,69.2,69.31,307557.0,62.1998,62.2717,62.1729,62.2717,307557.0
2022-02-03 11:30:00,69.3,69.34,69.21,69.28,181187.0,62.2627,62.2987,62.1819,62.2448,181187.0
2022-02-03 11:40:00,69.28,69.29,69.13,69.17,266224.0,62.2448,62.2538,62.11,62.1459,266224.0
2022-02-03 11:50:00,69.16,69.25,69.13,69.22,342285.0,62.137,62.2178,62.11,62.1909,342285.0
2022-02-03 12:00:00,69.22,69.27,69.12,69.19,403112.0,62.1909,62.2358,62.101,62.1639,403112.0
2022-02-03 12:10:00,69.19,69.19,69.08,69.1,298743.0,62.1639,62.1639,62.0651,62.083,298743.0
2022-02-03 12:20:00,69.08,69.21,69.02,69.12,236910.0,62.0651,62.1819,62.0112,62.101,236910.0
2022-02-03 12:30:00,69.12,69.15,69.07,69.15,208033.0,62.101,62.128,62.0561,62.128,208033.0
2022-02-03 12:40:00,69.15,69.15,68.99,69.04,128775.0,62.128,62.128,61.9842,62.0291,128775.0
2022-02-03 12:50:00,69.04,69.19,69.04,69.17,215068.0,62.0291,62.1639,62.0291,62.1459,215068.0
2022-02-03 13:00:00,69.18,69.22,69.15,69.17,235678.0,62.1549,62.1909,62.128,62.1459,235678.0
2022-02-03 13:10:00,69.16,69.21,69.14,69.2,203515.0,62.137,62.1819,62.119,62.1729,203515.0
2022-02-03 13:20:00,69.21,69.26,69.09,69.1,127719.0,62.1819,62.2268,62.0741,62.083,127719.0
2022-02-03 13:30:00,69.11,69.18,69.1,69.17,205678.0,62.092,62.1549,62.083,62.1459,205678.0
2022-02-03 13:40:00,69.18,69.22,69.12,69.2,221741.0,62.1549,62.1909,62.101,62.1729,221741.0
2022-02-03 13:50:00,69.2,69.23,69.13,69.17,202013.0,62.1729,62.1998,62.11,62.1459,202013.0
2022-02-03 14:00:00,69.17,69.18,69.01,69.08,163438.0,62.1459,62.1549,62.0022,62.0651,163438.0
2022-02-03 14:10:00,69.08,69.16,69.04,69.14,282394.0,62.0651,62.137,62.0291,62.119,282394.0
2022-02-03 14:20:00,69.14,69.2,69.06,69.12,268622.0,62.119,62.1729,62.0471,62.101,268622.0
2022-02-03 14:30:00,69.13,69.13,68.96,69.04,504999.0,62.11,62.11,61.9573,62.0291,504999.0
2022-02-03 14:40:00,69.04,69.06,68.94,68.98,901639.0,62.0291,62.0471,61.9393,61.9752,901639.0
2022-02-03 14:50:00,68.99,69.09,68.97,69.09,532393.0,61.9842,62.0741,61.9662,62.0741,532393.0
2022-02-03 15:00:00,69.09,69.11,69.01,69.02,485567.0,62.0741,62.092,62.0022,62.0112,485567.0
2022-02-03 15:10:00,69.02,69.2,69.02,69.14,494819.0,62.0112,62.1729,62.0112,62.119,494819.0
2022-02-03 15:20:00,69.14,69.2,69.1,69.17,323158.0,62.119,62.1729,62.083,62.1459,323158.0
2022-02-03 15:30:00,69.17,69.21,69.0,69.03,707802.0,62.1459,62.1819,61.9932,62.0202,707802.0
2022-02-03 15:40:00,69.03,69.09,68.91,68.92,806076.0,62.0202,62.0741,61.9123,61.9213,806076.0
2022-02-03 15:50:00,68.91,69.17,68.9,69.03,1718593.0,61.9123,62.1459,61.9034,62.0202,1718593.0
2022-02-04 09:30:00,68.43,68.79,68.31,68.65,708718.0,61.4811,61.8045,61.3733,61.6787,708718.0
2022-02-04 09:40:00,68.64,68.94,68.63,68.9,533717.0,61.6698,61.9393,61.6608,61.9034,533717.0
2022-02-04 09:50:00,68.89,68.95,68.64,68.73,532717.0,61.8944,61.9483,61.6698,61.7506,532717.0
2022-02-04 10:00:00,68.73,68.78,68.36,68.37,400713.0,61.7506,61.7955,61.4182,61.4272,400713.0
2022-02-04 10:10:00,68.38,68.48,68.23,68.27,279327.0,61.4362,61.526,61.3014,61.3373,279327.0
2022-02-04 10:20:00,68.27,68.29,67.96,67.99,468304.0,61.3373,61.3553,61.0588,61.0858,468304.0
2022-02-04 10:30:00,67.99,68.2,67.79,67.85,694880.0,61.0858,61.2744,60.9061,60.96,694880.0
2022-02-04 10:40:00,67.86,68.0,67.84,67.94,530349.0,60.969,61.0947,60.951,61.0408,530349.0
2022-02-04 10:50:00,67.93,68.09,67.92,68.06,462699.0,61.0319,61.1756,61.0229,61.1487,462699.0
2022-02-04 11:00:00,68.06,68.16,68.0,68.06,192500.0,61.1487,61.2385,61.0947,61.1487,192500.0
2022-02-04 11:10:00,68.06,68.32,68.04,68.26,224782.0,61.1487,61.3823,61.1307,61.3283,224782.0
2022-02-04 11:20:00,68.26,68.4,68.25,68.36,417499.0,61.3283,61.4541,61.3194,61.4182,417499.0
2022-02-04 11:30:00,68.35,68.48,68.32,68.38,277602.0,61.4092,61.526,61.3823,61.4362,277602.0
2022-02-04 11:40:00,68.38,68.48,68.37,68.42,231877.0,61.4362,61.526,61.4272,61.4721,231877.0
2022-02-04 11:50:00,68.43,68.55,68.4,68.44,226427.0,61.4811,61.5889,61.4541,61.4901,226427.0
2022-02-04 12:00:00,68.45,68.55,68.43,68.5,152158.0,61.4991,61.5889,61.4811,61.544,152158.0
2022-02-04 12:10:00,68.5,68.59,68.44,68.56,151661.0,61.544,61.6248,61.4901,61.5979,151661.0
2022-02-04 12:20:00,68.56,68.58,68.5,68.57,122803.0,61.5979,61.6158,61.544,61.6069,122803.0
2022-02-04 12:30:00,68.57,68.61,68.48,68.61,148082.0,61.6069,61.6428,61.526,61.6428,148082.0
2022-02-04 12:40:00,68.62,68.64,68.54,68.56,113639.0,61.6518,61.6698,61.5799,61.5979,113639.0
2022-02-04 12:50:00,68.56,68.62,68.52,68.61,168813.0,61.5979,61.6518,61.5619,61.6428,168813.0
2022-02-04 13:00:00,68.61,68.81,68.61,68.78,626333.0,61.6428,61.8225,61.6428,61.7955,626333.0
2022-02-04 13:10:00,68.79,68.81,68.72,68.75,144320.0,61.8045,61.8225,61.7416,61.7686,144320.0
2022-02-04 13:20:00,68.75,68.81,68.69,68.7,212748.0,61.7686,61.8225,61.7147,61.7237,212748.0
2022-02-04 13:30:00,68.7,68.72,68.64,68.71,71355.0,61.7237,61.7416,61.6698,61.7326,71355.0
2022-02-04 13:40:00,68.72,68.81,68.72,68.78,248305.0,61.7416,61.8225,61.7416,61.7955,248305.0
2022-02-04 13:50:00,68.79,68.82,68.66,68.7,172193.0,61.8045,61.8315,61.6877,61.7237,172193.0
2022-02-04 14:00:00,68.71,68.74,68.61,68.65,215957.0,61.7326,61.7596,61.6428,61.6787,215957.0
2022-02-04 14:10:00,68.65,68.7,68.6,68.67,141597.0,61.6787,61.7237,61.6338,61.6967,141597.0
2022-02-04 14:20:00,68.67,68.72,68.63,68.68,299170.0,61.6967,61.7416,61.6608,61.7057,299170.0
2022-02-04 14:30:00,68.67,68.77,68.66,68.77,239301.0,61.6967,61.7866,61.6877,61.7866,239301.0
2022-02-04 14:40:00,68.78,68.83,68.68,68.74,212248.0,61.7955,61.8405,61.7057,61.7596,212248.0
2022-02-04 14:50:00,68.75,68.84,68.73,68.84,123206.0,61.7686,61.8494,61.7506,61.8494,123206.0
2022-02-04 15:00:00,68.84,69.02,68.77,69.02,328319.0,61.8494,62.0112,61.7866,62.0112,328319.0
2022-02-04 15:10:00,69.01,69.09,68.99,68.99,501764.0,62.0022,62.0741,61.9842,61.9842,501764.0
2022-02-04 15:20:00,69.0,69.04,68.93,68.97,267807.0,61.9932,62.0291,61.9303,61.9662,267807.0
2022-02-04 15:30:00,68.97,68.98,68.8,68.84,542655.0,61.9662,61.9752,61.8135,61.8494,542655.0
2022-02-04 15:40:00,68.84,68.85,68.71,68.81,754607.0,61.8494,61.8584,61.7326,61.8225,754607.0
2022-02-04 15:50:00,68.82,68.88,68.47,68.48,3352679.0,61.8315,61.8854,61.517,61.526,3352679.0
2022-02-07 09:30:00,68.36,68.45,68.07,68.16,818665.0,61.4182,61.4991,61.1576,61.2385,818665.0
2022-02-07 09:40:00,68.16,68.23,68.03,68.05,570242.0,61.2385,61.3014,61.1217,61.1397,570242.0
2022-02-07 09:50:00,68.04,68.16,67.96,68.07,605049.0,61.1307,61.2385,61.0588,61.1576,605049.0
2022-02-07 10:00:00,68.07,68.34,68.06,68.22,433387.0,61.1576,61.4002,61.1487,61.2924,433387.0
2022-02-07 10:10:00,68.22,68.31,68.15,68.28,267760.0,61.2924,61.3733,61.2295,61.3463,267760.0
2022-02-07 10:20:00,68.28,68.41,68.24,68.4,292074.0,61.3463,61.4631,61.3104,61.4541,292074.0
2022-02-07 10:30:00,68.39,68.49,68.38,68.46,201062.0,61.4451,61.535,61.4362,61.508,201062.0
2022-02-07 10:40:00,68.46,68.48,68.26,68.26,153179.0,61.508,61.526,61.3283,61.3283,153179.0
2022-02-07 10:50:00,68.26,68.27,68.08,68.11,340198.0,61.3283,61.3373,61.1666,61.1936,340198.0
2022-02-07 11:00:00,68.1,68.12,67.97,68.01,183000.0,61.1846,61.2026,61.0678,61.1037,183000.0
2022-02-07 11:10:00,68.01,68.2,68.0,68.2,130492.0,61.1037,61.2744,61.0947,61.2744,130492.0
2022-02-07 11:20:00,68.2,68.25,68.19,68.25,189415.0,61.2744,61.3194,61.2655,61.3194,189415.0
2022-02-07 11:30:00,68.25,68.41,68.24,68.32,410556.0,61.3194,61.4631,61.3104,61.3823,410556.0
2022-02-07 11:40:00,68.31,68.41,68.3,68.38,154552.0,61.3733,61.4631,61.3643,61.4362,154552.0
2022-02-07 11:50:00,68.38,68.47,68.37,68.45,113105.0,61.4362,61.517,61.4272,61.4991,113105.0
2022-02-07 12:00:00,68.45,68.46,68.25,68.3,287245.0,61.4991,61.508,61.3194,61.3643,287245.0
2022-02-07 12:10:00,68.3,68.35,68.23,68.23,109555.0,61.3643,61.4092,61.3014,61.3014,109555.0
2022-02-07 12:20:00,68.23,68.29,68.21,68.24,72729.0,61.3014,61.3553,61.2834,61.3104,72729.0
2022-02-07 12:30:00,68.24,68.37,68.23,68.36,96199.0,61.3104,61.4272,61.3014,61.4182,96199.0
2022-02-07 12:40:00,68.35,68.39,68.31,68.34,109143.0,61.4092,61.4451,61.3733,61.4002,109143.0
2022-02-07 12:50:00,68.34,68.39,68.31,68.33,102330.0,61.4002,61.4451,61.3733,61.3912,102330.0
2022-02-07 13:00:00,68.34,68.43,68.3,68.43,255954.0,61.4002,61.4811,61.3643,61.4811,255954.0
2022-02-07 13:10:00,68.43,68.44,68.27,68.28,255429.0,61.4811,61.4901,61.3373,61.3463,255429.0
2022-02-07 13:20:00,68.28,68.43,68.24,68.41,86463.0,61.3463,61.4811,61.3104,61.4631,86463.0
2022-02-07 13:30:00,68.42,68.48,68.4,68.41,80953.0,61.4721,61.526,61.4541,61.4631,80953.0
2022-02-07 13:40:00,68.41,68.45,68.38,68.4,86982.0,61.4631,61.4991,61.4362,61.4541,86982.0
2022-02-07 13:50:00,68.4,68.49,68.38,68.48,64241.0,61.4541,61.535,61.4362,61.526,64241.0
2022-02-07 14:00:00,68.48,68.49,68.41,68.44,74243.0,61.526,61.535,61.4631,61.4901,74243.0
2022-02-07 14:10:00,68.44,68.56,68.43,68.52,136228.0,61.4901,61.5979,61.4811,61.5619,136228.0
2022-02-07 14:20:00,68.52,68.56,68.47,68.54,241596.0,61.5619,61.5979,61.517,61.5799,241596.0
2022-02-07 14:30:00,68.54,68.66,68.52,68.61,337937.0,61.5799,61.6877,61.5619,61.6428,337937.0
2022-02-07 14:40:00,68.61,68.63,68.58,68.58,152367.0,61.6428,61.6608,61.6158,61.6158,152367.0
2022-02-07 14:50:00,68.58,68.65,68.57,68.62,314552.0,61.6158,61.6787,61.6069,61.6518,314552.0
2022-02-07 15:00:00,68.62,68.62,68.52,68.57,363663.0,61.6518,61.6518,61.5619,61.6069,363663.0
2022-02-07 15:10:00,68.57,68.65,68.56,68.62,180216.0,61.6069,61.6787,61.5979,61.6518,180216.0
2022-02-07 15:20:00,68.62,68.63,68.46,68.47,295893.0,61.6518,61.6608,61.508,61.517,295893.0
2022-02-07 15:30:00,68.48,68.55,68.34,68.34,578591.0,61.526,61.5889,61.4002,61.4002,578591.0
2022-02-07 15:40:00,68.35,68.39,68.22,68.26,569500.0,61.4092,61.4451,61.2924,61.3283,569500.0
2022-02-07 15:50:00,68.27,68.41,68.19,68.38,1523173.0,61.3373,61.4631,61.2655,61.4362,1523173.0
2022-02-08 09:30:00,68.66,68.88,68.52,68.58,651038.0,61.6877,61.8854,61.5619,61.6158,651038.0
2022-02-08 09:40:00,68.59,68.76,68.54,68.54,542569.0,61.6248,61.7776,61.5799,61.5799,542569.0
2022-02-08 09:50:00,68.55,68.65,68.54,68.57,338960.0,61.5889,61.6787,61.5799,61.6069,338960.0
2022-02-08 10:00:00,68.57,68.74,68.55,68.73,360933.0,61.6069,61.7596,61.5889,61.7506,360933.0
2022-02-08 10:10:00,68.72,68.72,68.33,68.36,345097.0,61.7416,61.7416,61.3912,61.4182,345097.0
2022-02-08 10:20:00,68.37,68.53,68.35,68.51,364421.0,61.4272,61.5709,61.4092,61.553,364421.0
2022-02-08 10:30:00,68.51,68.59,68.46,68.47,263869.0,61.553,61.6248,61.508,61.517,263869.0
2022-02-08 10:40:00,68.47,68.57,68.37,68.56,246539.0,61.517,61.6069,61.4272,61.5979,246539.0
2022-02-08 10:50:00,68.55,68.59,68.41,68.43,210624.0,61.5889,61.6248,61.4631,61.4811,210624.0
2022-02-08 11:00:00,68.43,68.56,68.37,68.47,355956.0,61.4811,61.5979,61.4272,61.517,355956.0
2022-02-08 11:10:00,68.47,68.54,68.45,68.5,272237.0,61.517,61.5799,61.4991,61.544,272237.0
2022-02-08 11:20:00,68.5,68.53,68.41,68.5,320809.0,61.544,61.5709,61.4631,61.544,320809.0
2022-02-08 11:30:00,68.5,68.61,68.48,68.53,237832.0,61.544,61.6428,61.526,61.5709,237832.0
2022-02-08 11:40:00,68.54,68.68,68.52,68.65,518407.0,61.5799,61.7057,61.5619,61.6787,518407.0
2022-02-08 11:50:00,68.64,68.77,68.63,68.76,314022.0,61.6698,61.7866,61.6608,61.7776,314022.0
2022-02-08 12:00:00,68.77,68.81,68.72,68.77,134199.0,61.7866,61.8225,61.7416,61.7866,134199.0
2022-02-08 12:10:00,68.77,68.82,68.71,68.74,232937.0,61.7866,61.8315,61.7326,61.7596,232937.0
2022-02-08 12:20:00,68.75,68.76,68.61,68.63,155551.0,61.7686,61.7776,61.6428,61.6608,155551.0
2022-02-08 12:30:00,68.64,68.67,68.56,68.58,112684.0,61.6698,61.6967,61.5979,61.6158,112684.0
2022-02-08 12:40:00,68.59,68.68,68.58,68.62,209101.0,61.6248,61.7057,61.6158,61.6518,209101.0
2022-02-08 12:50:00,68.63,68.67,68.59,68.64,237845.0,61.6608,61.6967,61.6248,61.6698,237845.0
2022-02-08 13:00:00,68.64,68.71,68.63,68.64,137029.0,61.6698,61.7326,61.6608,61.6698,137029.0
2022-02-08 13:10:00,68.63,68.64,68.56,68.61,200077.0,61.6608,61.6698,61.5979,61.6428,200077.0
2022-02-08 13:20:00,68.62,68.63,68.51,68.52,214367.0,61.6518,61.6608,61.553,61.5619,214367.0
2022-02-08 13:30:00,68.52,68.62,68.51,68.58,201511.0,61.5619,61.6518,61.553,61.6158,201511.0
2022-02-08 13:40:00,68.59,68.71,68.57,68.7,90972.0,61.6248,61.7326,61.6069,61.7237,90972.0
2022-02-08 13:50:00,68.7,68.73,68.66,68.7,88345.0,61.7237,61.7506,61.6877,61.7237,88345.0
2022-02-08 14:00:00,68.7,68.7,68.6,68.65,97556.0,61.7237,61.7237,61.6338,61.6787,97556.0
2022-02-08 14:10:00,68.65,68.67,68.56,68.57,116491.0,61.6787,61.6967,61.5979,61.6069,116491.0
2022-02-08 14:20:00,68.56,68.56,68.42,68.46,203035.0,61.5979,61.5979,61.4721,61.508,203035.0
2022-02-08 14:30:00,68.45,68.51,68.37,68.37,239034.0,61.4991,61.553,61.4272,61.4272,239034.0
2022-02-08 14:40:00,68.38,68.39,68.27,68.3,167885.0,61.4362,61.4451,61.3373,61.3643,167885.0
2022-02-08 14:50:00,68.3,68.35,68.28,68.31,167330.0,61.3643,61.4092,61.3463,61.3733,167330.0
2022-02-08 15:00:00,68.31,68.34,68.26,68.31,326848.0,61.3733,61.4002,61.3283,61.3733,326848.0
2022-02-08 15:10:00,68.31,68.53,68.3,68.5,423056.0,61.3733,61.5709,61.3643,61.544,423056.0
2022-02-08 15:20:00,68.5,68.51,68.38,68.42,290582.0,61.544,61.553,61.4362,61.4721,290582.0
2022-02-08 15:30:00,68.43,68.5,68.31,68.35,655069.0,61.4811,61.544,61.3733,61.4092,655069.0
2022-02-08 15:40:00,68.35,68.43,68.29,68.36,638174.0,61.4092,61.4811,61.3553,61.4182,638174.0
2022-02-08 15:50:00,68.36,68.51,68.35,68.45,2716139.0,61.4182,61.553,61.4092,61.4991,2716139.0
2022-02-09 09:30:00,68.92,69.08,68.84,68.99,828173.0,61.9213,62.0651,61.8494,61.9842,828173.0
2022-02-09 09:40:00,69.0,69.05,68.84,69.03,592693.0,61.9932,62.0381,61.8494,62.0202,592693.0
2022-02-09 09:50:00,69.03,69.07,68.74,68.75,458325.0,62.0202,62.0561,61.7596,61.7686,458325.0
2022-02-09 10:00:00,68.76,68.8,68.71,68.75,285644.0,61.7776,61.8135,61.7326,61.7686,285644.0
2022-02-09 10:10:00,68.76,69.01,68.76,68.95,371918.0,61.7776,62.0022,61.7776,61.9483,371918.0
2022-02-09 10:20:00,68.95,68.95,68.77,68.88,384841.0,61.9483,61.9483,61.7866,61.8854,384841.0
2022-02-09 10:30:00,68.87,68.9,68.79,68.85,313234.0,61.8764,61.9034,61.8045,61.8584,313234.0
2022-02-09 10:40:00,68.85,68.89,68.78,68.83,386068.0,61.8584,61.8944,61.7955,61.8405,386068.0
2022-02-09 10:50:00,68.84,68.85,68.73,68.79,435784.0,61.8494,61.8584,61.7506,61.8045,435784.0
2022-02-09 11:00:00,68.79,68.8,68.61,68.61,220168.0,61.8045,61.8135,61.6428,61.6428,220168.0
2022-02-09 11:10:00,68.62,68.63,68.52,68.56,298364.0,61.6518,61.6608,61.5619,61.5979,298364.0
2022-02-09 11:20:00,68.56,68.75,68.56,68.71,386585.0,61.5979,61.7686,61.5979,61.7326,386585.0
2022-02-09 11:30:00,68.7,68.73,68.61,68.62,218060.0,61.7237,61.7506,61.6428,61.6518,218060.0
2022-02-09 11:40:00,68.63,68.71,68.61,68.71,147908.0,61.6608,61.7326,61.6428,61.7326,147908.0
2022-02-09 11:50:00,68.7,68.78,68.66,68.76,309141.0,61.7237,61.7955,61.6877,61.7776,309141.0
2022-02-09 12:00:00,68.76,68.8,68.73,68.78,256520.0,61.7776,61.8135,61.7506,61.7955,256520.0
2022-02-09 12:10:00,68.78,68.79,68.71,68.78,231965.0,61.7955,61.8045,61.7326,61.7955,231965.0
2022-02-09 12:20:00,68.78,68.78,68.71,68.75,300200.0,61.7955,61.7955,61.7326,61.7686,300200.0
2022-02-09 12:30:00,68.74,68.8,68.71,68.77,312028.0,61.7596,61.8135,61.7326,61.7866,312028.0
2022-02-09 12:40:00,68.77,68.8,68.71,68.74,234150.0,61.7866,61.8135,61.7326,61.7596,234150.0
2022-02-09 12:50:00,68.74,68.81,68.71,68.8,402699.0,61.7596,61.8225,61.7326,61.8135,402699.0
2022-02-09 13:00:00,68.79,68.86,68.75,68.76,288134.0,61.8045,61.8674,61.7686,61.7776,288134.0
2022-02-09 13:10:00,68.76,68.83,68.72,68.81,248607.0,61.7776,61.8405,61.7416,61.8225,248607.0
2022-02-09 13:20:00,68.81,68.82,68.73,68.78,282080.0,61.8225,61.8315,61.7506,61.7955,282080.0
2022-02-09 13:30:00,68.78,68.81,68.74,68.77,152798.0,61.7955,61.8225,61.7596,61.7866,152798.0
2022-02-09 13:40:00,68.77,68.81,68.75,68.76,125391.0,61.7866,61.8225,61.7686,61.7776,125391.0
2022-02-09 13:50:00,68.76,68.79,68.71,68.72,79478.0,61.7776,61.8045,61.7326,61.7416,79478.0
2022-02-09 14:00:00,68.72,68.74,68.63,68.73,157508.0,61.7416,61.7596,61.6608,61.7506,157508.0
2022-02-09 14:10:00,68.73,68.82,68.72,68.8,140396.0,61.7506,61.8315,61.7416,61.8135,140396.0
2022-02-09 14:20:00,68.8,68.84,68.76,68.83,196869.0,61.8135,61.8494,61.7776,61.8405,196869.0
2022-02-09 14:30:00,68.84,68.9,68.8,68.81,133794.0,61.8494,61.9034,61.8135,61.8225,133794.0
2022-02-09 14:40:00,68.81,68.82,68.75,68.76,176824.0,61.8225,61.8315,61.7686,61.7776,176824.0
2022-02-09 14:50:00,68.76,68.77,68.68,68.73,256956.0,61.7776,61.7866,61.7057,61.7506,256956.0
2022-02-09 15:00:00,68.73,68.74,68.59,68.6,346232.0,61.7506,61.7596,61.6248,61.6338,346232.0
2022-02-09 15:10:00,68.61,68.66,68.55,68.63,275679.0,61.6428,61.6877,61.5889,61.6608,275679.0
2022-02-09 15:20:00,68.62,68.66,68.58,68.64,348362.0,61.6518,61.6877,61.6158,61.6698,348362.0
2022-02-09 15:30:00,68.64,68.75,68.57,68.72,541792.0,61.6698,61.7686,61.6069,61.7416,541792.0
2022-02-09 15:40:00,68.73,68.74,68.55,68.65,904776.0,61.7506,61.7596,61.5889,61.6787,904776.0
2022-02-09 15:50:00,68.66,68.77,68.6,68.75,2033029.0,61.6877,61.7866,61.6338,61.7686,2033029.0
2022-02-10 09:30:00,68.05,68.12,67.76,67.95,592566.0,61.1397,61.2026,60.8791,61.0498,592566.0
2022-02-10 09:40:00,67.95,68.19,67.95,68.19,423827.0,61.0498,61.2655,61.0498,61.2655,423827.0
2022-02-10 09:50:00,68.19,68.38,68.15,68.3,331364.0,61.2655,61.4362,61.2295,61.3643,331364.0
2022-02-10 10:00:00,68.3,68.37,68.26,68.3,325676.0,61.3643,61.4272,61.3283,61.3643,325676.0
2022-02-10 10:10:00,68.3,68.37,68.21,68.29,385199.0,61.3643,61.4272,61.2834,61.3553,385199.0
2022-02-10 10:20:00,68.29,68.33,68.16,68.16,470604.0,61.3553,61.3912,61.2385,61.2385,470604.0
2022-02-10 10:30:00,68.17,68.23,68.0,68.21,617172.0,61.2475,61.3014,61.0947,61.2834,617172.0
2022-02-10 10:40:00,68.21,68.27,68.15,68.2,459970.0,61.2834,61.3373,61.2295,61.2744,459970.0
2022-02-10 10:50:00,68.2,68.2,67.94,68.02,394290.0,61.2744,61.2744,61.0408,61.1127,394290.0
2022-02-10 11:00:00,68.02,68.2,67.96,68.14,437099.0,61.1127,61.2744,61.0588,61.2205,437099.0
2022-02-10 11:10:00,68.13,68.14,67.89,67.91,760952.0,61.2115,61.2205,60.9959,61.0139,760952.0
2022-02-10 11:20:00,67.91,67.95,67.81,67.83,503140.0,61.0139,61.0498,60.924,60.942,503140.0
2022-02-10 11:30:00,67.82,67.89,67.77,67.8,336991.0,60.933,60.9959,60.8881,60.9151,336991.0
2022-02-10 11:40:00,67.8,67.93,67.76,67.92,236481.0,60.9151,61.0319,60.8791,61.0229,236481.0
2022-02-10 11:50:00,67.91,68.02,67.89,67.91,296441.0,61.0139,61.1127,60.9959,61.0139,296441.0
2022-02-10 12:00:00,67.9,67.92,67.81,67.88,611820.0,61.0049,61.0229,60.924,60.9869,611820.0
2022-02-10 12:10:00,67.88,67.93,67.78,67.8,309786.0,60.9869,61.0319,60.8971,60.9151,309786.0
2022-02-10 12:20:00,67.79,67.81,67.58,67.64,483146.0,60.9061,60.924,60.7174,60.7713,483146.0
2022-02-10 12:30:00,67.64,67.66,67.58,67.63,411277.0,60.7713,60.7893,60.7174,60.7623,411277.0
2022-02-10 12:40:00,67.62,67.7,67.4,67.52,834687.0,60.7533,60.8252,60.5557,60.6635,834687.0
2022-02-10 12:50:00,67.52,67.53,67.34,67.39,578153.0,60.6635,60.6725,60.5018,60.5467,578153.0
2022-02-10 13:00:00,67.39,67.52,67.33,67.44,536169.0,60.5467,60.6635,60.4928,60.5916,536169.0
2022-02-10 13:10:00,67.43,67.52,67.33,67.42,390478.0,60.5826,60.6635,60.4928,60.5736,390478.0
2022-02-10 13:20:00,67.43,67.5,67.35,67.35,347930.0,60.5826,60.6455,60.5108,60.5108,347930.0
2022-02-10 13:30:00,67.35,67.4,67.24,67.39,419086.0,60.5108,60.5557,60.4119,60.5467,419086.0
2022-02-10 13:40:00,67.39,67.46,67.3,67.31,385424.0,60.5467,60.6096,60.4658,60.4748,385424.0
2022-02-10 13:50:00,67.31,67.4,67.25,67.39,292726.0,60.4748,60.5557,60.4209,60.5467,292726.0
2022-02-10 14:00:00,67.39,67.43,67.26,67.3,466065.0,60.5467,60.5826,60.4299,60.4658,466065.0
2022-02-10 14:10:00,67.3,67.31,67.11,67.11,577698.0,60.4658,60.4748,60.2951,60.2951,577698.0
2022-02-10 14:20:00,67.11,67.27,67.1,67.17,368721.0,60.2951,60.4389,60.2861,60.349,368721.0
2022-02-10 14:30:00,67.17,67.2,67.0,67.09,362239.0,60.349,60.376,60.1963,60.2772,362239.0
2022-02-10 14:40:00,67.1,67.22,67.07,67.07,286174.0,60.2861,60.394,60.2592,60.2592,286174.0
2022-02-10 14:50:00,67.08,67.1,66.88,66.95,405100.0,60.2682,60.2861,60.0885,60.1514,405100.0
2022-02-10 15:00:00,66.95,67.11,66.91,67.08,444945.0,60.1514,60.2951,60.1154,60.2682,444945.0
2022-02-10 15:10:00,67.09,67.14,66.97,66.97,455451.0,60.2772,60.3221,60.1693,60.1693,455451.0
2022-02-10 15:20:00,66.98,67.28,66.92,67.17,884003.0,60.1783,60.4479,60.1244,60.349,884003.0
2022-02-10 15:30:00,67.16,67.17,67.01,67.06,981832.0,60.34,60.349,60.2053,60.2502,981832.0
2022-02-10 15:40:00,67.06,67.14,66.86,66.95,1109778.0,60.2502,60.3221,60.0705,60.1514,1109778.0
2022-02-10 15:50:00,66.95,67.15,66.84,66.99,2212748.0,60.1514,60.3311,60.0525,60.1873,2212748.0
2022-02-11 09:30:00,67.28,67.57,67.2,67.53,756067.0,60.4479,60.7084,60.376,60.6725,756067.0
2022-02-11 09:40:00,67.53,67.75,67.47,67.62,820731.0,60.6725,60.8701,60.6186,60.7533,820731.0
2022-02-11 09:50:00,67.62,67.73,67.47,67.68,385944.0,60.7533,60.8522,60.6186,60.8072,385944.0
2022-02-11 10:00:00,67.68,67.78,67.57,67.73,438212.0,60.8072,60.8971,60.7084,60.8522,438212.0
2022-02-11 10:10:00,67.73,67.75,67.54,67.66,463613.0,60.8522,60.8701,60.6815,60.7893,463613.0
2022-02-11 10:20:00,67.66,67.74,67.61,67.67,219968.0,60.7893,60.8612,60.7444,60.7983,219968.0
2022-02-11 10:30:00,67.68,67.76,67.51,67.54,251183.0,60.8072,60.8791,60.6545,60.6815,251183.0
2022-02-11 10:40:00,67.53,67.57,67.42,67.5,368025.0,60.6725,60.7084,60.5736,60.6455,368025.0
2022-02-11 10:50:00,67.51,67.53,67.41,67.46,392605.0,60.6545,60.6725,60.5647,60.6096,392605.0
2022-02-11 11:00:00,67.46,67.54,67.34,67.34,231086.0,60.6096,60.6815,60.5018,60.5018,231086.0
2022-02-11 11:10:00,67.34,67.47,67.27,67.33,294088.0,60.5018,60.6186,60.4389,60.4928,294088.0
2022-02-11 11:20:00,67.34,67.47,67.32,67.36,213744.0,60.5018,60.6186,60.4838,60.5197,213744.0
2022-02-11 11:30:00,67.36,67.51,67.33,67.47,263383.0,60.5197,60.6545,60.4928,60.6186,263383.0
2022-02-11 11:40:00,67.47,67.6,67.45,67.56,276266.0,60.6186,60.7354,60.6006,60.6994,276266.0
2022-02-11 11:50:00,67.56,67.57,67.46,67.54,172763.0,60.6994,60.7084,60.6096,60.6815,172763.0
2022-02-11 12:00:00,67.53,67.54,67.46,67.48,177657.0,60.6725,60.6815,60.6096,60.6276,177657.0
2022-02-11 12:10:00,67.49,67.58,67.41,67.42,219950.0,60.6365,60.7174,60.5647,60.5736,219950.0
2022-02-11 12:20:00,67.42,67.45,67.36,67.45,126624.0,60.5736,60.6006,60.5197,60.6006,126624.0
2022-02-11 12:30:00,67.44,67.51,67.36,67.38,168562.0,60.5916,60.6545,60.5197,60.5377,168562.0
2022-02-11 12:40:00,67.37,67.4,67.34,67.36,103633.0,60.5287,60.5557,60.5018,60.5197,103633.0
2022-02-11 12:50:00,67.35,67.43,67.32,67.43,124894.0,60.5108,60.5826,60.4838,60.5826,124894.0
2022-02-11 13:00:00,67.43,67.54,67.41,67.51,172813.0,60.5826,60.6815,60.5647,60.6545,172813.0
2022-02-11 13:10:00,67.5,67.52,67.33,67.38,213530.0,60.6455,60.6635,60.4928,60.5377,213530.0
2022-02-11 13:20:00,67.39,67.42,67.34,67.35,289606.0,60.5467,60.5736,60.5018,60.5108,289606.0
2022-02-11 13:30:00,67.34,67.35,67.1,67.1,542353.0,60.5018,60.5108,60.2861,60.2861,542353.0
2022-02-11 13:40:00,67.1,67.13,66.75,66.86,798055.0,60.2861,60.3131,59.9717,60.0705,798055.0
2022-02-11 13:50:00,66.86,67.03,66.73,66.85,480730.0,60.0705,60.2232,59.9537,60.0615,480730.0
2022-02-11 14:00:00,66.85,67.04,66.77,66.93,806760.0,60.0615,60.2322,59.9897,60.1334,806760.0
2022-02-11 14:10:00,66.94,67.21,66.88,67.14,564845.0,60.1424,60.385,60.0885,60.3221,564845.0
2022-02-11 14:20:00,67.14,67.23,66.96,67.0,422971.0,60.3221,60.4029,60.1604,60.1963,422971.0
2022-02-11 14:30:00,67.01,67.26,67.0,67.15,407315.0,60.2053,60.4299,60.1963,60.3311,407315.0
2022-02-11 14:40:00,67.16,67.19,66.98,67.0,468292.0,60.34,60.367,60.1783,60.1963,468292.0
2022-02-11 14:50:00,67.01,67.14,66.91,67.13,330223.0,60.2053,60.3221,60.1154,60.3131,330223.0
2022-02-11 15:00:00,67.12,67.26,66.99,67.03,441030.0,60.3041,60.4299,60.1873,60.2232,441030.0
2022-02-11 15:10:00,67.04,67.2,66.96,67.02,477880.0,60.2322,60.376,60.1604,60.2143,477880.0
2022-02-11 15:20:00,67.03,67.14,67.0,67.12,595205.0,60.2232,60.3221,60.1963,60.3041,595205.0
2022-02-11 15:30:00,67.11,67.17,66.96,67.02,769311.0,60.2951,60.349,60.1604,60.2143,769311.0
2022-02-11 15:40:00,67.03,67.29,66.85,67.29,1116979.0,60.2232,60.4568,60.0615,60.4568,1116979.0
2022-02-11 15:50:00,67.29,67.31,67.0,67.01,1452073.0,60.4568,60.4748,60.1963,60.2053,1452073.0
2022-02-14 09:30:00,67.25,67.36,66.95,67.02,549221.0,60.4209,60.5197,60.1514,60.2143,549221.0
2022-02-14 09:40:00,67.03,67.17,66.81,66.9,549850.0,60.2232,60.349,60.0256,60.1065,549850.0
2022-02-14 09:50:00,66.9,67.02,66.82,66.97,240425.0,60.1065,60.2143,60.0346,60.1693,240425.0
2022-02-14 10:00:00,66.98,67.05,66.8,66.85,307157.0,60.1783,60.2412,60.0166,60.0615,307157.0
2022-02-14 10:10:00,66.85,66.93,66.55,66.62,539191.0,60.0615,60.1334,59.792,59.8549,539191.0
2022-02-14 10:20:00,66.62,66.82,66.61,66.69,338628.0,59.8549,60.0346,59.8459,59.9178,338628.0
2022-02-14 10:30:00,66.69,66.74,66.53,66.58,328817.0,59.9178,59.9627,59.774,59.8189,328817.0
2022-02-14 10:40:00,66.58,66.6,66.4,66.41,407135.0,59.8189,59.8369,59.6572,59.6662,407135.0
2022-02-14 10:50:00,66.41,66.42,66.11,66.14,493427.0,59.6662,59.6752,59.3967,59.4236,493427.0
2022-02-14 11:00:00,66.15,66.16,65.87,65.9,388576.0,59.4326,59.4416,59.181,59.208,388576.0
2022-02-14 11:10:00,65.9,66.06,65.88,66.0,491318.0,59.208,59.3518,59.19,59.2978,491318.0
2022-02-14 11:20:00,65.99,66.07,65.82,66.04,420033.0,59.2889,59.3607,59.1361,59.3338,420033.0
2022-02-14 11:30:00,66.04,66.13,65.98,66.06,622278.0,59.3338,59.4146,59.2799,59.3518,622278.0
2022-02-14 11:40:00,66.05,66.28,66.05,66.26,367954.0,59.3428,59.5494,59.3428,59.5314,367954.0
2022-02-14 11:50:00,66.27,66.27,66.11,66.26,266829.0,59.5404,59.5404,59.3967,59.5314,266829.0
2022-02-14 12:00:00,66.26,66.27,66.07,66.09,249087.0,59.5314,59.5404,59.3607,59.3787,249087.0
2022-02-14 12:10:00,66.09,66.17,66.03,66.14,231591.0,59.3787,59.4506,59.3248,59.4236,231591.0
2022-02-14 12:20:00,66.14,66.26,66.12,66.24,507002.0,59.4236,59.5314,59.4057,59.5135,507002.0
2022-02-14 12:30:00,66.23,66.29,66.17,66.27,168035.0,59.5045,59.5584,59.4506,59.5404,168035.0
2022-02-14 12:40:00,66.26,66.38,66.26,66.38,184935.0,59.5314,59.6393,59.5314,59.6393,184935.0
2022-02-14 12:50:00,66.38,66.46,66.37,66.46,128417.0,59.6393,59.7111,59.6303,59.7111,128417.0
2022-02-14 13:00:00,66.47,66.6,66.46,66.52,144729.0,59.7201,59.8369,59.7111,59.765,144729.0
2022-02-14 13:10:00,66.52,66.54,66.49,66.51,147993.0,59.765,59.783,59.7381,59.7561,147993.0
2022-02-14 13:20:00,66.52,66.53,66.4,66.47,111962.0,59.765,59.774,59.6572,59.7201,111962.0
2022-02-14 13:30:00,66.46,66.46,66.33,66.41,125324.0,59.7111,59.7111,59.5943,59.6662,125324.0
2022-02-14 13:40:00,66.41,66.42,66.21,66.24,327742.0,59.6662,59.6752,59.4865,59.5135,327742.0
2022-02-14 13:50:00,66.25,66.25,66.06,66.08,698190.0,59.5225,59.5225,59.3518,59.3697,698190.0
2022-02-14 14:00:00,66.07,66.13,65.99,65.99,330364.0,59.3607,59.4146,59.2889,59.2889,330364.0
2022-02-14 14:10:00,66.0,66.11,65.96,66.05,221074.0,59.2978,59.3967,59.2619,59.3428,221074.0
2022-02-14 14:20:00,66.05,66.36,66.04,66.17,435908.0,59.3428,59.6213,59.3338,59.4506,435908.0
2022-02-14 14:30:00,66.16,66.34,66.11,66.27,355982.0,59.4416,59.6033,59.3967,59.5404,355982.0
2022-02-14 14:40:00,66.27,66.42,66.26,66.3,471250.0,59.5404,59.6752,59.5314,59.5674,471250.0
2022-02-14 14:50:00,66.29,66.44,66.27,66.36,445923.0,59.5584,59.6932,59.5404,59.6213,445923.0
2022-02-14 15:00:00,66.35,66.44,66.29,66.43,358859.0,59.6123,59.6932,59.5584,59.6842,358859.0
2022-02-14 15:10:00,66.42,66.53,66.35,66.48,564034.0,59.6752,59.774,59.6123,59.7291,564034.0
2022-02-14 15:20:00,66.48,66.6,66.43,66.46,555317.0,59.7291,59.8369,59.6842,59.7111,555317.0
2022-02-14 15:30:00,66.45,66.54,66.42,66.48,585553.0,59.7021,59.783,59.6752,59.7291,585553.0
2022-02-14 15:40:00,66.48,66.69,66.48,66.66,1016234.0,59.7291,59.9178,59.7291,59.8908,1016234.0
2022-02-14 15:50:00,66.66,66.67,66.45,66.47,2223488.0,59.8908,59.8998,59.7021,59.7201,2223488.0
2022-02-15 09:30:00,66.86,67.13,66.83,67.05,767760.0,60.0705,60.3131,60.0436,60.2412,767760.0
2022-02-15 09:40:00,67.05,67.06,66.8,66.81,508231.0,60.2412,60.2502,60.0166,60.0256,508231.0
2022-02-15 09:50:00,66.81,66.82,66.58,66.6,340271.0,60.0256,60.0346,59.8189,59.8369,340271.0
2022-02-15 10:00:00,66.6,66.8,66.6,66.79,263952.0,59.8369,60.0166,59.8369,60.0076,263952.0
2022-02-15 10:10:00,66.79,66.98,66.77,66.96,250529.0,60.0076,60.1783,59.9897,60.1604,250529.0
2022-02-15 10:20:00,66.96,66.98,66.82,66.94,301375.0,60.1604,60.1783,60.0346,60.1424,301375.0
2022-02-15 10:30:00,66.94,66.96,66.86,66.95,170971.0,60.1424,60.1604,60.0705,60.1514,170971.0
2022-02-15 10:40:00,66.95,67.04,66.94,66.95,190449.0,60.1514,60.2322,60.1424,60.1514,190449.0
2022-02-15 10:50:00,66.95,66.96,66.86,66.89,108904.0,60.1514,60.1604,60.0705,60.0975,108904.0
2022-02-15 11:00:00,66.89,66.91,66.75,66.78,317414.0,60.0975,60.1154,59.9717,59.9986,317414.0
2022-02-15 11:10:00,66.77,66.77,66.56,66.56,145931.0,59.9897,59.9897,59.801,59.801,145931.0
2022-02-15 11:20:00,66.56,66.57,66.38,66.45,183796.0,59.801,59.81,59.6393,59.7021,183796.0
2022-02-15 11:30:00,66.46,66.49,66.4,66.48,247019.0,59.7111,59.7381,59.6572,59.7291,247019.0
2022-02-15 11:40:00,66.47,66.54,66.4,66.42,144268.0,59.7201,59.783,59.6572,59.6752,144268.0
2022-02-15 11:50:00,66.43,66.49,66.32,66.49,131380.0,59.6842,59.7381,59.5853,59.7381,131380.0
2022-02-15 12:00:00,66.5,66.51,66.43,66.44,162646.0,59.7471,59.7561,59.6842,59.6932,162646.0
2022-02-15 12:10:00,66.44,66.5,66.38,66.46,119086.0,59.6932,59.7471,59.6393,59.7111,119086.0
2022-02-15 12:20:00,66.46,66.56,66.41,66.54,216997.0,59.7111,59.801,59.6662,59.783,216997.0
2022-02-15 12:30:00,66.54,66.62,66.53,66.62,325217.0,59.783,59.8549,59.774,59.8549,325217.0
2022-02-15 12:40:00,66.61,66.64,66.52,66.52,241443.0,59.8459,59.8729,59.765,59.765,241443.0
2022-02-15 12:50:00,66.52,66.53,66.46,66.47,105198.0,59.765,59.774,59.7111,59.7201,105198.0
2022-02-15 13:00:00,66.48,66.52,66.46,66.5,85285.0,59.7291,59.765,59.7111,59.7471,85285.0
2022-02-15 13:10:00,66.51,66.52,66.45,66.46,73980.0,59.7561,59.765,59.7021,59.7111,73980.0
2022-02-15 13:20:00,66.47,66.58,66.47,66.57,85753.0,59.7201,59.8189,59.7201,59.81,85753.0
2022-02-15 13:30:00,66.58,66.61,66.52,66.53,294717.0,59.8189,59.8459,59.765,59.774,294717.0
2022-02-15 13:40:00,66.53,66.57,66.51,66.55,544469.0,59.774,59.81,59.7561,59.792,544469.0
2022-02-15 13:50:00,66.55,66.55,66.42,66.42,114610.0,59.792,59.792,59.6752,59.6752,114610.0
2022-02-15 14:00:00,66.43,66.43,66.21,66.21,237862.0,59.6842,59.6842,59.4865,59.4865,237862.0
2022-02-15 14:10:00,66.22,66.23,66.14,66.17,455315.0,59.4955,59.5045,59.4236,59.4506,455315.0
2022-02-15 14:20:00,66.17,66.2,66.12,66.15,559513.0,59.4506,59.4775,59.4057,59.4326,559513.0
2022-02-15 14:30:00,66.14,66.21,66.09,66.09,495728.0,59.4236,59.4865,59.3787,59.3787,495728.0
2022-02-15 14:40:00,66.1,66.11,65.94,65.96,543468.0,59.3877,59.3967,59.2439,59.2619,543468.0
2022-02-15 14:50:00,65.97,65.99,65.89,65.95,442145.0,59.2709,59.2889,59.199,59.2529,442145.0
2022-02-15 15:00:00,65.96,66.02,65.94,65.98,621335.0,59.2619,59.3158,59.2439,59.2799,621335.0
2022-02-15 15:10:00,65.98,65.99,65.87,65.96,266279.0,59.2799,59.2889,59.181,59.2619,266279.0
2022-02-15 15:20:00,65.97,66.09,65.96,66.06,462246.0,59.2709,59.3787,59.2619,59.3518,462246.0
2022-02-15 15:30:00,66.06,66.06,65.89,65.89,864136.0,59.3518,59.3518,59.199,59.199,864136.0
2022-02-15 15:40:00,65.89,66.04,65.85,66.04,1386383.0,59.199,59.3338,59.1631,59.3338,1386383.0
2022-02-15 15:50:00,66.04,66.21,66.04,66.14,1673656.0,59.3338,59.4865,59.3338,59.4236,1673656.0
2022-02-16 09:30:00,66.24,66.39,66.14,66.26,1907677.0,59.5135,59.6482,59.4236,59.5314,1907677.0
2022-02-16 09:40:00,66.27,66.35,66.15,66.26,1118719.0,59.5404,59.6123,59.4326,59.5314,1118719.0
2022-02-16 09:50:00,66.27,66.34,66.13,66.18,571680.0,59.5404,59.6033,59.4146,59.4596,571680.0
2022-02-16 10:00:00,66.18,66.25,65.98,66.02,432559.0,59.4596,59.5225,59.2799,59.3158,432559.0
2022-02-16 10:10:00,66.02,66.13,65.95,65.98,331039.0,59.3158,59.4146,59.2529,59.2799,331039.0
2022-02-16 10:20:00,65.98,66.03,65.89,65.91,335741.0,59.2799,59.3248,59.199,59.217,335741.0
2022-02-16 10:30:00,65.91,65.94,65.85,65.94,609477.0,59.217,59.2439,59.1631,59.2439,609477.0
2022-02-16 10:40:00,65.93,65.95,65.8,65.81,172162.0,59.235,59.2529,59.1182,59.1271,172162.0
2022-02-16 10:50:00,65.81,65.84,65.65,65.67,232470.0,59.1271,59.1541,58.9834,59.0014,232470.0
2022-02-16 11:00:00,65.67,65.78,65.67,65.72,512636.0,59.0014,59.1002,59.0014,59.0463,512636.0
2022-02-16 11:10:00,65.71,65.83,65.7,65.76,221813.0,59.0373,59.1451,59.0283,59.0822,221813.0
2022-02-16 11:20:00,65.77,65.92,65.74,65.91,181935.0,59.0912,59.226,59.0642,59.217,181935.0
2022-02-16 11:30:00,65.91,65.93,65.8,65.81,162884.0,59.217,59.235,59.1182,59.1271,162884.0
2022-02-16 11:40:00,65.8,65.9,65.76,65.89,104009.0,59.1182,59.208,59.0822,59.199,104009.0
2022-02-16 11:50:00,65.89,66.0,65.87,65.99,168138.0,59.199,59.2978,59.181,59.2889,168138.0
2022-02-16 12:00:00,65.99,66.03,65.91,65.92,480191.0,59.2889,59.3248,59.217,59.226,480191.0
2022-02-16 12:10:00,65.92,66.01,65.92,66.01,101800.0,59.226,59.3068,59.226,59.3068,101800.0
2022-02-16 12:20:00,66.01,66.09,65.98,66.05,94438.0,59.3068,59.3787,59.2799,59.3428,94438.0
2022-02-16 12:30:00,66.04,66.04,65.92,66.02,166417.0,59.3338,59.3338,59.226,59.3158,166417.0
2022-02-16 12:40:00,66.03,66.09,66.0,66.01,108310.0,59.3248,59.3787,59.2978,59.3068,108310.0
2022-02-16 12:50:00,66.02,66.1,66.0,66.1,134561.0,59.3158,59.3877,59.2978,59.3877,134561.0
2022-02-16 13:00:00,66.11,66.13,66.08,66.12,177070.0,59.3967,59.4146,59.3697,59.4057,177070.0
2022-02-16 13:10:00,66.12,66.14,66.06,66.07,104529.0,59.4057,59.4236,59.3518,59.3607,104529.0
2022-02-16 13:20:00,66.06,66.07,66.0,66.06,130964.0,59.3518,59.3607,59.2978,59.3518,130964.0
2022-02-16 13:30:00,66.06,66.1,65.98,66.0,198317.0,59.3518,59.3877,59.2799,59.2978,198317.0
2022-02-16 13:40:00,65.99,65.99,65.86,65.87,172158.0,59.2889,59.2889,59.1721,59.181,172158.0
2022-02-16 13:50:00,65.87,65.94,65.85,65.91,147069.0,59.181,59.2439,59.1631,59.217,147069.0
2022-02-16 14:00:00,65.91,66.11,65.83,66.02,676501.0,59.217,59.3967,59.1451,59.3158,676501.0
2022-02-16 14:10:00,66.02,66.17,65.94,66.13,259104.0,59.3158,59.4506,59.2439,59.4146,259104.0
2022-02-16 14:20:00,66.13,66.29,66.11,66.28,355647.0,59.4146,59.5584,59.3967,59.5494,355647.0
2022-02-16 14:30:00,66.27,66.4,66.18,66.24,317880.0,59.5404,59.6572,59.4596,59.5135,317880.0
2022-02-16 14:40:00,66.23,66.29,66.21,66.25,177386.0,59.5045,59.5584,59.4865,59.5225,177386.0
2022-02-16 14:50:00,66.25,66.4,66.23,66.39,211376.0,59.5225,59.6572,59.5045,59.6482,211376.0
2022-02-16 15:00:00,66.39,66.49,66.33,66.42,365862.0,59.6482,59.7381,59.5943,59.6752,365862.0
2022-02-16 15:10:00,66.42,66.44,66.33,66.43,398141.0,59.6752,59.6932,59.5943,59.6842,398141.0
2022-02-16 15:20:00,66.42,66.46,66.39,66.45,308653.0,59.6752,59.7111,59.6482,59.7021,308653.0
2022-02-16 15:30:00,66.45,66.51,66.38,66.48,461341.0,59.7021,59.7561,59.6393,59.7291,461341.0
2022-02-16 15:40:00,66.48,66.54,66.44,66.52,643545.0,59.7291,59.783,59.6932,59.765,643545.0
2022-02-16 15:50:00,66.53,66.59,66.25,66.29,1756300.0,59.774,59.8279,59.5225,59.5584,1756300.0
2022-02-17 09:30:00,66.0,66.09,65.82,65.84,762378.0,59.2978,59.3787,59.1361,59.1541,762378.0
2022-02-17 09:40:00,65.84,65.88,65.64,65.73,530559.0,59.1541,59.19,58.9744,59.0553,530559.0
2022-02-17 09:50:00,65.73,65.74,65.53,65.54,407487.0,59.0553,59.0642,58.8756,58.8846,407487.0
2022-02-17 10:00:00,65.54,65.79,65.53,65.76,485265.0,58.8846,59.1092,58.8756,59.0822,485265.0
2022-02-17 10:10:00,65.75,65.97,65.74,65.94,450265.0,59.0732,59.2709,59.0642,59.2439,450265.0
2022-02-17 10:20:00,65.95,65.99,65.84,65.9,188216.0,59.2529,59.2889,59.1541,59.208,188216.0
2022-02-17 10:30:00,65.91,66.04,65.88,66.03,230893.0,59.217,59.3338,59.19,59.3248,230893.0
2022-02-17 10:40:00,66.02,66.09,65.94,66.01,376548.0,59.3158,59.3787,59.2439,59.3068,376548.0
2022-02-17 10:50:00,66.02,66.12,65.97,66.12,239390.0,59.3158,59.4057,59.2709,59.4057,239390.0
2022-02-17 11:00:00,66.11,66.22,66.1,66.12,152651.0,59.3967,59.4955,59.3877,59.4057,152651.0
2022-02-17 11:10:00,66.12,66.12,65.95,65.98,193842.0,59.4057,59.4057,59.2529,59.2799,193842.0
2022-02-17 11:20:00,65.98,65.99,65.86,65.93,192249.0,59.2799,59.2889,59.1721,59.235,192249.0
2022-02-17 11:30:00,65.93,65.99,65.85,65.98,143524.0,59.235,59.2889,59.1631,59.2799,143524.0
2022-02-17 11:40:00,65.98,66.23,65.98,66.23,184903.0,59.2799,59.5045,59.2799,59.5045,184903.0
2022-02-17 11:50:00,66.23,66.33,66.2,66.21,281428.0,59.5045,59.5943,59.4775,59.4865,281428.0
2022-02-17 12:00:00,66.21,66.37,66.18,66.32,293949.0,59.4865,59.6303,59.4596,59.5853,293949.0
2022-02-17 12:10:00,66.32,66.39,66.25,66.37,138449.0,59.5853,59.6482,59.5225,59.6303,138449.0
2022-02-17 12:20:00,66.37,66.41,66.32,66.4,82603.0,59.6303,59.6662,59.5853,59.6572,82603.0
2022-02-17 12:30:00,66.39,66.41,66.32,66.34,119459.0,59.6482,59.6662,59.5853,59.6033,119459.0
2022-02-17 12:40:00,66.33,66.33,66.24,66.25,489408.0,59.5943,59.5943,59.5135,59.5225,489408.0
2022-02-17 12:50:00,66.24,66.37,66.23,66.35,197814.0,59.5135,59.6303,59.5045,59.6123,197814.0
2022-02-17 13:00:00,66.35,66.39,66.32,66.36,161320.0,59.6123,59.6482,59.5853,59.6213,161320.0
2022-02-17 13:10:00,66.37,66.5,66.37,66.46,105877.0,59.6303,59.7471,59.6303,59.7111,105877.0
2022-02-17 13:20:00,66.45,66.53,66.43,66.51,137546.0,59.7021,59.774,59.6842,59.7561,137546.0
2022-02-17 13:30:00,66.5,66.59,66.49,66.51,147213.0,59.7471,59.8279,59.7381,59.7561,147213.0
2022-02-17 13:40:00,66.51,66.61,66.46,66.61,123414.0,59.7561,59.8459,59.7111,59.8459,123414.0
2022-02-17 13:50:00,66.61,66.66,66.55,66.6,167348.0,59.8459,59.8908,59.792,59.8369,167348.0
2022-02-17 14:00:00,66.61,66.64,66.56,66.56,121116.0,59.8459,59.8729,59.801,59.801,121116.0
2022-02-17 14:10:00,66.56,66.63,66.55,66.6,149585.0,59.801,59.8639,59.792,59.8369,149585.0
2022-02-17 14:20:00,66.59,66.6,66.44,66.47,176701.0,59.8279,59.8369,59.6932,59.7201,176701.0
2022-02-17 14:30:00,66.46,66.49,66.37,66.41,130470.0,59.7111,59.7381,59.6303,59.6662,130470.0
2022-02-17 14:40:00,66.4,66.44,66.36,66.42,161762.0,59.6572,59.6932,59.6213,59.6752,161762.0
2022-02-17 14:50:00,66.41,66.49,66.4,66.44,367527.0,59.6662,59.7381,59.6572,59.6932,367527.0
2022-02-17 15:00:00,66.43,66.5,66.29,66.3,188489.0,59.6842,59.7471,59.5584,59.5674,188489.0
2022-02-17 15:10:00,66.31,66.31,66.16,66.27,322252.0,59.5764,59.5764,59.4416,59.5404,322252.0
2022-02-17 15:20:00,66.28,66.38,66.28,66.37,306187.0,59.5494,59.6393,59.5494,59.6303,306187.0
2022-02-17 15:30:00,66.36,66.47,66.31,66.45,643214.0,59.6213,59.7201,59.5764,59.7021,643214.0
2022-02-17 15:40:00,66.45,66.5,66.39,66.4,601093.0,59.7021,59.7471,59.6482,59.6572,601093.0
2022-02-17 15:50:00,66.4,66.45,66.2,66.36,3320024.0,59.6572,59.7021,59.4775,59.6213,3320024.0
2022-02-18 09:30:00,65.99,66.39,65.92,66.33,820902.0,59.2889,59.6482,59.226,59.5943,820902.0
2022-02-18 09:40:00,66.32,66.64,66.3,66.51,642634.0,59.5853,59.8729,59.5674,59.7561,642634.0
2022-02-18 09:50:00,66.5,66.62,66.3,66.62,547970.0,59.7471,59.8549,59.5674,59.8549,547970.0
2022-02-18 10:00:00,66.63,66.77,66.6,66.7,385494.0,59.8639,59.9897,59.8369,59.9268,385494.0
2022-02-18 10:10:00,66.7,66.7,66.48,66.65,305562.0,59.9268,59.9268,59.7291,59.8818,305562.0
2022-02-18 10:20:00,66.65,66.71,66.58,66.61,177852.0,59.8818,59.9357,59.8189,59.8459,177852.0
2022-02-18 10:30:00,66.6,66.65,66.51,66.6,270153.0,59.8369,59.8818,59.7561,59.8369,270153.0
2022-02-18 10:40:00,66.6,66.65,66.5,66.57,527074.0,59.8369,59.8818,59.7471,59.81,527074.0
2022-02-18 10:50:00,66.57,66.72,66.57,66.65,255234.0,59.81,59.9447,59.81,59.8818,255234.0
2022-02-18 11:00:00,66.65,66.73,66.52,66.58,672822.0,59.8818,59.9537,59.765,59.8189,672822.0
2022-02-18 11:10:00,66.58,66.6,66.42,66.48,292963.0,59.8189,59.8369,59.6752,59.7291,292963.0
2022-02-18 11:20:00,66.48,66.53,66.44,66.48,139976.0,59.7291,59.774,59.6932,59.7291,139976.0
2022-02-18 11:30:00,66.48,66.53,66.39,66.4,205461.0,59.7291,59.774,59.6482,59.6572,205461.0
2022-02-18 11:40:00,66.4,66.44,66.31,66.33,178749.0,59.6572,59.6932,59.5764,59.5943,178749.0
2022-02-18 11:50:00,66.33,66.33,66.11,66.13,226749.0,59.5943,59.5943,59.3967,59.4146,226749.0
2022-02-18 12:00:00,66.13,66.18,66.09,66.15,265528.0,59.4146,59.4596,59.3787,59.4326,265528.0
2022-02-18 12:10:00,66.15,66.24,66.12,66.22,225881.0,59.4326,59.5135,59.4057,59.4955,225881.0
2022-02-18 12:20:00,66.22,66.23,66.08,66.23,252544.0,59.4955,59.5045,59.3697,59.5045,252544.0
2022-02-18 12:30:00,66.23,66.27,66.1,66.18,417106.0,59.5045,59.5404,59.3877,59.4596,417106.0
2022-02-18 12:40:00,66.18,66.2,66.11,66.16,409794.0,59.4596,59.4775,59.3967,59.4416,409794.0
2022-02-18 12:50:00,66.14,66.16,65.95,65.95,289015.0,59.4236,59.4416,59.2529,59.2529,289015.0
2022-02-18 13:00:00,65.95,66.1,65.92,66.07,175273.0,59.2529,59.3877,59.226,59.3607,175273.0
2022-02-18 13:10:00,66.07,66.13,65.97,66.03,188030.0,59.3607,59.4146,59.2709,59.3248,188030.0
2022-02-18 13:20:00,66.02,66.2,66.01,66.04,146618.0,59.3158,59.4775,59.3068,59.3338,146618.0
2022-02-18 13:30:00,66.03,66.07,65.99,66.03,163094.0,59.3248,59.3607,59.2889,59.3248,163094.0
2022-02-18 13:40:00,66.03,66.1,65.93,66.06,237653.0,59.3248,59.3877,59.235,59.3518,237653.0
2022-02-18 13:50:00,66.06,66.21,66.04,66.2,395590.0,59.3518,59.4865,59.3338,59.4775,395590.0
2022-02-18 14:00:00,66.21,66.29,66.19,66.2,188026.0,59.4865,59.5584,59.4685,59.4775,188026.0
2022-02-18 14:10:00,66.19,66.35,66.17,66.31,223227.0,59.4685,59.6123,59.4506,59.5764,223227.0
2022-02-18 14:20:00,66.31,66.43,66.31,66.4,254280.0,59.5764,59.6842,59.5764,59.6572,254280.0
2022-02-18 14:30:00,66.4,66.46,66.21,66.24,237069.0,59.6572,59.7111,59.4865,59.5135,237069.0
2022-02-18 14:40:00,66.24,66.28,66.14,66.14,202656.0,59.5135,59.5494,59.4236,59.4236,202656.0
2022-02-18 14:50:00,66.14,66.44,66.1,66.4,339064.0,59.4236,59.6932,59.3877,59.6572,339064.0
2022-02-18 15:00:00,66.4,66.43,66.2,66.24,345199.0,59.6572,59.6842,59.4775,59.5135,345199.0
2022-02-18 15:10:00,66.24,66.33,66.12,66.16,502197.0,59.5135,59.5943,59.4057,59.4416,502197.0
2022-02-18 15:20:00,66.16,66.24,66.12,66.13,681305.0,59.4416,59.5135,59.4057,59.4146,681305.0
2022-02-18 15:30:00,66.14,66.14,65.92,66.03,515014.0,59.4236,59.4236,59.226,59.3248,515014.0
2022-02-18 15:40:00,66.02,66.27,66.02,66.21,1142317.0,59.3158,59.5404,59.3158,59.4865,1142317.0
2022-02-18 15:50:00,66.2,66.23,66.1,66.22,2128314.0,59.4775,59.5045,59.3877,59.4955,2128314.0
2022-02-22 09:30:00,66.45,66.47,65.83,65.83,824786.0,59.7021,59.7201,59.1451,59.1451,824786.0
2022-02-22 09:40:00,65.82,66.07,65.7,66.05,576130.0,59.1361,59.3607,59.0283,59.3428,576130.0
2022-02-22 09:50:00,66.06,66.34,66.04,66.29,437416.0,59.3518,59.6033,59.3338,59.5584,437416.0
2022-02-22 10:00:00,66.29,66.36,66.21,66.23,360079.0,59.5584,59.6213,59.4865,59.5045,360079.0
2022-02-22 10:10:00,66.23,66.25,66.07,66.1,279946.0,59.5045,59.5225,59.3607,59.3877,279946.0
2022-02-22 10:20:00,66.09,66.26,66.04,66.23,271385.0,59.3787,59.5314,59.3338,59.5045,271385.0
2022-02-22 10:30:00,66.23,66.28,65.91,65.99,802032.0,59.5045,59.5494,59.217,59.2889,802032.0
2022-02-22 10:40:00,65.99,66.17,65.98,66.1,335223.0,59.2889,59.4506,59.2799,59.3877,335223.0
2022-02-22 10:50:00,66.09,66.12,66.02,66.08,206455.0,59.3787,59.4057,59.3158,59.3697,206455.0
2022-02-22 11:00:00,66.06,66.27,66.05,66.26,151565.0,59.3518,59.5404,59.3428,59.5314,151565.0
2022-02-22 11:10:00,66.25,66.38,66.2,66.38,135854.0,59.5225,59.6393,59.4775,59.6393,135854.0
2022-02-22 11:20:00,66.38,66.58,66.32,66.51,492780.0,59.6393,59.8189,59.5853,59.7561,492780.0
2022-02-22 11:30:00,66.5,66.54,66.27,66.39,299953.0,59.7471,59.783,59.5404,59.6482,299953.0
2022-02-22 11:40:00,66.4,66.56,66.37,66.56,211454.0,59.6572,59.801,59.6303,59.801,211454.0
2022-02-22 11:50:00,66.56,66.62,66.48,66.53,214880.0,59.801,59.8549,59.7291,59.774,214880.0
2022-02-22 12:00:00,66.53,66.57,66.46,66.54,370149.0,59.774,59.81,59.7111,59.783,370149.0
2022-02-22 12:10:00,66.54,66.58,66.44,66.5,133724.0,59.783,59.8189,59.6932,59.7471,133724.0
2022-02-22 12:20:00,66.49,66.57,66.38,66.39,146766.0,59.7381,59.81,59.6393,59.6482,146766.0
2022-02-22 12:30:00,66.39,66.39,66.27,66.3,183280.0,59.6482,59.6482,59.5404,59.5674,183280.0
2022-02-22 12:40:00,66.3,66.33,66.22,66.25,163862.0,59.5674,59.5943,59.4955,59.5225,163862.0
2022-02-22 12:50:00,66.25,66.33,66.08,66.11,250817.0,59.5225,59.5943,59.3697,59.3967,250817.0
2022-02-22 13:00:00,66.11,66.21,66.09,66.17,184583.0,59.3967,59.4865,59.3787,59.4506,184583.0
2022-02-22 13:10:00,66.17,66.2,65.97,66.01,231024.0,59.4506,59.4775,59.2709,59.3068,231024.0
2022-02-22 13:20:00,66.01,66.22,66.0,66.17,323622.0,59.3068,59.4955,59.2978,59.4506,323622.0
2022-02-22 13:30:00,66.17,66.21,66.07,66.12,331628.0,59.4506,59.4865,59.3607,59.4057,331628.0
2022-02-22 13:40:00,66.13,66.19,66.03,66.03,304104.0,59.4146,59.4685,59.3248,59.3248,304104.0
2022-02-22 13:50:00,66.04,66.07,66.0,66.06,113519.0,59.3338,59.3607,59.2978,59.3518,113519.0
2022-02-22 14:00:00,66.06,66.09,65.97,66.0,308815.0,59.3518,59.3787,59.2709,59.2978,308815.0
2022-02-22 14:10:00,66.01,66.1,65.95,66.07,123168.0,59.3068,59.3877,59.2529,59.3607,123168.0
2022-02-22 14:20:00,66.07,66.17,65.91,66.09,756457.0,59.3607,59.4506,59.217,59.3787,756457.0
2022-02-22 14:30:00,66.09,66.17,66.02,66.08,404140.0,59.3787,59.4506,59.3158,59.3697,404140.0
2022-02-22 14:40:00,66.09,66.32,66.01,66.31,395227.0,59.3787,59.5853,59.3068,59.5764,395227.0
2022-02-22 14:50:00,66.31,66.38,66.25,66.25,431394.0,59.5764,59.6393,59.5225,59.5225,431394.0
2022-02-22 15:00:00,66.26,66.38,66.23,66.23,385219.0,59.5314,59.6393,59.5045,59.5045,385219.0
2022-02-22 15:10:00,66.25,66.4,66.18,66.22,878337.0,59.5225,59.6572,59.4596,59.4955,878337.0
2022-02-22 15:20:00,66.22,66.34,66.16,66.28,413400.0,59.4955,59.6033,59.4416,59.5494,413400.0
2022-02-22 15:30:00,66.28,66.28,66.18,66.25,617426.0,59.5494,59.5494,59.4596,59.5225,617426.0
2022-02-22 15:40:00,66.25,66.27,66.01,66.05,1078941.0,59.5225,59.5404,59.3068,59.3428,1078941.0
2022-02-22 15:50:00,66.05,66.17,65.94,66.15,2012100.0,59.3428,59.4506,59.2439,59.4326,2012100.0
2022-02-23 09:30:00,66.27,66.47,66.12,66.26,821578.0,59.5404,59.7201,59.4057,59.5314,821578.0
2022-02-23 09:40:00,66.25,66.39,66.18,66.23,487335.0,59.5225,59.6482,59.4596,59.5045,487335.0
2022-02-23 09:50:00,66.23,66.23,66.01,66.11,494848.0,59.5045,59.5045,59.3068,59.3967,494848.0
2022-02-23 10:00:00,66.11,66.11,65.89,65.9,417489.0,59.3967,59.3967,59.199,59.208,417489.0
2022-02-23 10:10:00,65.89,65.9,65.81,65.83,485277.0,59.199,59.208,59.1271,59.1451,485277.0
2022-02-23 10:20:00,65.84,65.87,65.65,65.7,332161.0,59.1541,59.181,58.9834,59.0283,332161.0
2022-02-23 10:30:00,65.69,65.75,65.6,65.67,393226.0,59.0193,59.0732,58.9385,59.0014,393226.0
2022-02-23 10:40:00,65.68,65.73,65.58,65.61,294324.0,59.0103,59.0553,58.9205,58.9474,294324.0
2022-02-23 10:50:00,65.61,65.73,65.59,65.62,825501.0,58.9474,59.0553,58.9295,58.9564,825501.0
2022-02-23 11:00:00,65.62,65.72,65.6,65.66,343675.0,58.9564,59.0463,58.9385,58.9924,343675.0
2022-02-23 11:10:00,65.65,65.79,65.65,65.78,218125.0,58.9834,59.1092,58.9834,59.1002,218125.0
2022-02-23 11:20:00,65.77,65.87,65.72,65.72,283810.0,59.0912,59.181,59.0463,59.0463,283810.0
2022-02-23 11:30:00,65.72,65.75,65.61,65.65,252769.0,59.0463,59.0732,58.9474,58.9834,252769.0
2022-02-23 11:40:00,65.65,65.79,65.64,65.77,330877.0,58.9834,59.1092,58.9744,59.0912,330877.0
2022-02-23 11:50:00,65.77,65.79,65.68,65.71,177775.0,59.0912,59.1092,59.0103,59.0373,177775.0
2022-02-23 12:00:00,65.71,65.71,65.55,65.59,220043.0,59.0373,59.0373,58.8935,58.9295,220043.0
2022-02-23 12:10:00,65.59,65.71,65.58,65.7,220103.0,58.9295,59.0373,58.9205,59.0283,220103.0
2022-02-23 12:20:00,65.7,65.74,65.67,65.71,150448.0,59.0283,59.0642,59.0014,59.0373,150448.0
2022-02-23 12:30:00,65.7,65.74,65.6,65.63,175335.0,59.0283,59.0642,58.9385,58.9654,175335.0
2022-02-23 12:40:00,65.63,65.68,65.56,65.56,151507.0,58.9654,59.0103,58.9025,58.9025,151507.0
2022-02-23 12:50:00,65.56,65.57,65.46,65.56,232564.0,58.9025,58.9115,58.8127,58.9025,232564.0
2022-02-23 13:00:00,65.55,65.55,65.46,65.51,220003.0,58.8935,58.8935,58.8127,58.8576,220003.0
2022-02-23 13:10:00,65.51,65.55,65.37,65.55,288608.0,58.8576,58.8935,58.7318,58.8935,288608.0
2022-02-23 13:20:00,65.55,65.56,65.45,65.45,194185.0,58.8935,58.9025,58.8037,58.8037,194185.0
2022-02-23 13:30:00,65.46,65.48,65.34,65.46,240475.0,58.8127,58.8306,58.7049,58.8127,240475.0
2022-02-23 13:40:00,65.45,65.67,65.43,65.63,134453.0,58.8037,59.0014,58.7857,58.9654,134453.0
2022-02-23 13:50:00,65.62,65.67,65.54,65.65,168135.0,58.9564,59.0014,58.8846,58.9834,168135.0
2022-02-23 14:00:00,65.65,65.66,65.49,65.53,423783.0,58.9834,58.9924,58.8396,58.8756,423783.0
2022-02-23 14:10:00,65.54,65.6,65.4,65.44,429998.0,58.8846,58.9385,58.7588,58.7947,429998.0
2022-02-23 14:20:00,65.45,65.49,65.34,65.35,303241.0,58.8037,58.8396,58.7049,58.7138,303241.0
2022-02-23 14:30:00,65.35,65.39,65.33,65.33,125947.0,58.7138,58.7498,58.6959,58.6959,125947.0
2022-02-23 14:40:00,65.32,65.33,65.14,65.22,265346.0,58.6869,58.6959,58.5252,58.5971,265346.0
2022-02-23 14:50:00,65.22,65.25,65.11,65.22,262731.0,58.5971,58.624,58.4982,58.5971,262731.0
2022-02-23 15:00:00,65.22,65.22,65.1,65.12,201298.0,58.5971,58.5971,58.4892,58.5072,201298.0
2022-02-23 15:10:00,65.12,65.2,65.06,65.11,321134.0,58.5072,58.5791,58.4533,58.4982,321134.0
2022-02-23 15:20:00,65.12,65.29,65.1,65.26,644989.0,58.5072,58.6599,58.4892,58.633,644989.0
2022-02-23 15:30:00,65.25,65.26,65.1,65.11,851584.0,58.624,58.633,58.4892,58.4982,851584.0
2022-02-23 15:40:00,65.1,65.18,65.06,65.09,1451174.0,58.4892,58.5611,58.4533,58.4803,1451174.0
2022-02-23 15:50:00,65.09,65.17,64.96,65.03,2346547.0,58.4803,58.5521,58.3635,58.4263,2346547.0
2022-02-24 09:30:00,64.61,64.88,64.47,64.56,1577959.0,58.049,58.2916,57.9232,58.0041,1577959.0
2022-02-24 09:40:00,64.56,64.81,64.39,64.59,1394027.0,58.0041,58.2287,57.8513,58.031,1394027.0
2022-02-24 09:50:00,64.59,64.87,64.45,64.87,1253598.0,58.031,58.2826,57.9052,58.2826,1253598.0
2022-02-24 10:00:00,64.86,64.89,64.43,64.5,797450.0,58.2736,58.3006,57.8873,57.9502,797450.0
2022-02-24 10:10:00,64.49,64.6,64.31,64.48,655379.0,57.9412,58.04,57.7795,57.9322,655379.0
2022-02-24 10:20:00,64.47,64.52,64.28,64.51,617314.0,57.9232,57.9681,57.7525,57.9591,617314.0
2022-02-24 10:30:00,64.51,64.7,64.47,64.61,810409.0,57.9591,58.1299,57.9232,58.049,810409.0
2022-02-24 10:40:00,64.6,64.76,64.5,64.54,535289.0,58.04,58.1838,57.9502,57.9861,535289.0
2022-02-24 10:50:00,64.53,64.69,64.4,64.52,755087.0,57.9771,58.1209,57.8603,57.9681,755087.0
2022-02-24 11:00:00,64.52,64.69,64.44,64.64,645449.0,57.9681,58.1209,57.8963,58.0759,645449.0
2022-02-24 11:10:00,64.64,64.68,64.55,64.62,498152.0,58.0759,58.1119,57.9951,58.058,498152.0
2022-02-24 11:20:00,64.61,64.65,64.48,64.49,373170.0,58.049,58.0849,57.9322,57.9412,373170.0
2022-02-24 11:30:00,64.49,64.58,64.36,64.56,630736.0,57.9412,58.022,57.8244,58.0041,630736.0
2022-02-24 11:40:00,64.57,64.6,64.4,64.6,302001.0,58.0131,58.04,57.8603,58.04,302001.0
2022-02-24 11:50:00,64.6,64.77,64.59,64.7,508819.0,58.04,58.1927,58.031,58.1299,508819.0
2022-02-24 12:00:00,64.7,64.76,64.55,64.61,253287.0,58.1299,58.1838,57.9951,58.049,253287.0
2022-02-24 12:10:00,64.62,64.65,64.43,64.52,646758.0,58.058,58.0849,57.8873,57.9681,646758.0
2022-02-24 12:20:00,64.53,64.55,64.45,64.53,397359.0,57.9771,57.9951,57.9052,57.9771,397359.0
2022-02-24 12:30:00,64.52,64.54,64.32,64.44,529074.0,57.9681,57.9861,57.7884,57.8963,529074.0
2022-02-24 12:40:00,64.43,64.63,64.43,64.54,308157.0,57.8873,58.067,57.8873,57.9861,308157.0
2022-02-24 12:50:00,64.55,64.7,64.54,64.55,361712.0,57.9951,58.1299,57.9861,57.9951,361712.0
2022-02-24 13:00:00,64.55,64.69,64.48,64.68,405733.0,57.9951,58.1209,57.9322,58.1119,405733.0
2022-02-24 13:10:00,64.67,64.73,64.56,64.61,661475.0,58.1029,58.1568,58.0041,58.049,661475.0
2022-02-24 13:20:00,64.6,64.64,64.47,64.5,335580.0,58.04,58.0759,57.9232,57.9502,335580.0
2022-02-24 13:30:00,64.5,64.67,64.47,64.47,293762.0,57.9502,58.1029,57.9232,57.9232,293762.0
2022-02-24 13:40:00,64.46,64.67,64.31,64.65,673199.0,57.9142,58.1029,57.7795,58.0849,673199.0
2022-02-24 13:50:00,64.65,64.72,64.57,64.64,410511.0,58.0849,58.1478,58.0131,58.0759,410511.0
2022-02-24 14:00:00,64.63,64.73,64.53,64.54,675760.0,58.067,58.1568,57.9771,57.9861,675760.0
2022-02-24 14:10:00,64.55,64.83,64.53,64.81,485997.0,57.9951,58.2467,57.9771,58.2287,485997.0
2022-02-24 14:20:00,64.81,64.97,64.8,64.92,775265.0,58.2287,58.3724,58.2197,58.3275,775265.0
2022-02-24 14:30:00,64.92,65.09,64.89,65.06,875344.0,58.3275,58.4803,58.3006,58.4533,875344.0
2022-02-24 14:40:00,65.06,65.13,64.96,65.08,907156.0,58.4533,58.5162,58.3635,58.4713,907156.0
2022-02-24 14:50:00,65.08,65.11,64.96,65.07,533278.0,58.4713,58.4982,58.3635,58.4623,533278.0
2022-02-24 15:00:00,65.08,65.22,65.03,65.13,512921.0,58.4713,58.5971,58.4263,58.5162,512921.0
2022-02-24 15:10:00,65.14,65.24,65.07,65.08,574511.0,58.5252,58.615,58.4623,58.4713,574511.0
2022-02-24 15:20:00,65.09,65.15,64.98,65.0,858186.0,58.4803,58.5342,58.3814,58.3994,858186.0
2022-02-24 15:30:00,64.99,65.3,64.98,65.28,655438.0,58.3904,58.6689,58.3814,58.651,655438.0
2022-02-24 15:40:00,65.29,65.41,65.26,65.38,1136925.0,58.6599,58.7678,58.633,58.7408,1136925.0
2022-02-24 15:50:00,65.38,65.68,65.38,65.54,2237386.0,58.7408,59.0103,58.7408,58.8846,2237386.0
2022-02-25 09:30:00,66.2,66.7,65.98,66.67,802559.0,59.4775,59.9268,59.2799,59.8998,802559.0
2022-02-25 09:40:00,66.66,66.7,66.08,66.08,828964.0,59.8908,59.9268,59.3697,59.3697,828964.0
2022-02-25 09:50:00,66.06,66.22,66.04,66.11,429936.0,59.3518,59.4955,59.3338,59.3967,429936.0
2022-02-25 10:00:00,66.12,66.48,66.1,66.36,380160.0,59.4057,59.7291,59.3877,59.6213,380160.0
2022-02-25 10:10:00,66.36,66.36,66.16,66.35,338317.0,59.6213,59.6213,59.4416,59.6123,338317.0
2022-02-25 10:20:00,66.35,66.52,66.19,66.5,416776.0,59.6123,59.765,59.4685,59.7471,416776.0
2022-02-25 10:30:00,66.51,66.6,66.43,66.58,362197.0,59.7561,59.8369,59.6842,59.8189,362197.0
2022-02-25 10:40:00,66.59,66.74,66.59,66.73,356927.0,59.8279,59.9627,59.8279,59.9537,356927.0
2022-02-25 10:50:00,66.73,66.93,66.73,66.87,516263.0,59.9537,60.1334,59.9537,60.0795,516263.0
2022-02-25 11:00:00,66.86,67.12,66.78,67.07,597202.0,60.0705,60.3041,59.9986,60.2592,597202.0
2022-02-25 11:10:00,67.07,67.08,66.98,67.04,576596.0,60.2592,60.2682,60.1783,60.2322,576596.0
2022-02-25 11:20:00,67.05,67.2,67.01,67.06,316912.0,60.2412,60.376,60.2053,60.2502,316912.0
2022-02-25 11:30:00,67.06,67.09,66.97,67.04,362599.0,60.2502,60.2772,60.1693,60.2322,362599.0
2022-02-25 11:40:00,67.04,67.08,66.89,66.98,319433.0,60.2322,60.2682,60.0975,60.1783,319433.0
2022-02-25 11:50:00,66.98,67.22,66.98,67.21,298912.0,60.1783,60.394,60.1783,60.385,298912.0
2022-02-25 12:00:00,67.21,67.25,67.1,67.14,213941.0,60.385,60.4209,60.2861,60.3221,213941.0
2022-02-25 12:10:00,67.14,67.25,67.13,67.17,347645.0,60.3221,60.4209,60.3131,60.349,347645.0
2022-02-25 12:20:00,67.18,67.28,67.15,67.26,208452.0,60.358,60.4479,60.3311,60.4299,208452.0
2022-02-25 12:30:00,67.25,67.27,67.17,67.24,256849.0,60.4209,60.4389,60.349,60.4119,256849.0
2022-02-25 12:40:00,67.24,67.33,67.24,67.31,158295.0,60.4119,60.4928,60.4119,60.4748,158295.0
2022-02-25 12:50:00,67.3,67.36,67.21,67.25,420593.0,60.4658,60.5197,60.385,60.4209,420593.0
2022-02-25 13:00:00,67.25,67.35,67.23,67.27,468548.0,60.4209,60.5108,60.4029,60.4389,468548.0
2022-02-25 13:10:00,67.26,67.39,67.24,67.38,477389.0,60.4299,60.5467,60.4119,60.5377,477389.0
2022-02-25 13:20:00,67.38,67.46,67.3,67.45,403335.0,60.5377,60.6096,60.4658,60.6006,403335.0
2022-02-25 13:30:00,67.45,67.49,67.36,67.41,187053.0,60.6006,60.6365,60.5197,60.5647,187053.0
2022-02-25 13:40:00,67.42,67.6,67.41,67.59,245764.0,60.5736,60.7354,60.5647,60.7264,245764.0
2022-02-25 13:50:00,67.6,67.66,67.45,67.47,366153.0,60.7354,60.7893,60.6006,60.6186,366153.0
2022-02-25 14:00:00,67.47,67.57,67.38,67.55,420201.0,60.6186,60.7084,60.5377,60.6904,420201.0
2022-02-25 14:10:00,67.55,67.65,67.5,67.52,499740.0,60.6904,60.7803,60.6455,60.6635,499740.0
2022-02-25 14:20:00,67.52,67.6,67.49,67.54,244306.0,60.6635,60.7354,60.6365,60.6815,244306.0
2022-02-25 14:30:00,67.54,67.6,67.43,67.43,491814.0,60.6815,60.7354,60.5826,60.5826,491814.0
2022-02-25 14:40:00,67.43,67.52,67.37,67.48,359008.0,60.5826,60.6635,60.5287,60.6276,359008.0
2022-02-25 14:50:00,67.47,67.55,67.37,67.44,380467.0,60.6186,60.6904,60.5287,60.5916,380467.0
2022-02-25 15:00:00,67.44,67.45,67.31,67.38,317376.0,60.5916,60.6006,60.4748,60.5377,317376.0
2022-02-25 15:10:00,67.38,67.46,67.29,67.39,362219.0,60.5377,60.6096,60.4568,60.5467,362219.0
2022-02-25 15:20:00,67.39,67.46,67.3,67.31,602721.0,60.5467,60.6096,60.4658,60.4748,602721.0
2022-02-25 15:30:00,67.32,67.39,67.16,67.28,965590.0,60.4838,60.5467,60.34,60.4479,965590.0
2022-02-25 15:40:00,67.3,67.45,67.27,67.4,1435764.0,60.4658,60.6006,60.4389,60.5557,1435764.0
2022-02-25 15:50:00,67.39,67.6,67.39,67.59,2828786.0,60.5467,60.7354,60.5467,60.7264,2828786.0
2022-02-28 09:30:00,67.17,67.52,67.09,67.49,777590.0,60.349,60.6635,60.2772,60.6365,777590.0
2022-02-28 09:40:00,67.48,67.58,67.32,67.53,437895.0,60.6276,60.7174,60.4838,60.6725,437895.0
2022-02-28 09:50:00,67.53,67.59,67.36,67.45,393527.0,60.6725,60.7264,60.5197,60.6006,393527.0
2022-02-28 10:00:00,67.45,67.55,67.39,67.49,280146.0,60.6006,60.6904,60.5467,60.6365,280146.0
2022-02-28 10:10:00,67.48,67.63,67.43,67.45,301644.0,60.6276,60.7623,60.5826,60.6006,301644.0
2022-02-28 10:20:00,67.46,67.62,67.42,67.52,325130.0,60.6096,60.7533,60.5736,60.6635,325130.0
2022-02-28 10:30:00,67.52,67.74,67.51,67.72,361322.0,60.6635,60.8612,60.6545,60.8432,361322.0
2022-02-28 10:40:00,67.73,67.78,67.65,67.68,327329.0,60.8522,60.8971,60.7803,60.8072,327329.0
2022-02-28 10:50:00,67.68,67.74,67.62,67.74,299180.0,60.8072,60.8612,60.7533,60.8612,299180.0
2022-02-28 11:00:00,67.74,67.88,67.69,67.87,348816.0,60.8612,60.9869,60.8162,60.9779,348816.0
2022-02-28 11:10:00,67.88,67.91,67.79,67.85,354532.0,60.9869,61.0139,60.9061,60.96,354532.0
2022-02-28 11:20:00,67.85,68.01,67.84,67.95,345858.0,60.96,61.1037,60.951,61.0498,345858.0
2022-02-28 11:30:00,67.96,67.97,67.75,67.76,285753.0,61.0588,61.0678,60.8701,60.8791,285753.0
2022-02-28 11:40:00,67.76,67.78,67.62,67.66,278298.0,60.8791,60.8971,60.7533,60.7893,278298.0
2022-02-28 11:50:00,67.67,67.85,67.62,67.79,165153.0,60.7983,60.96,60.7533,60.9061,165153.0
2022-02-28 12:00:00,67.79,67.84,67.67,67.68,194261.0,60.9061,60.951,60.7983,60.8072,194261.0
2022-02-28 12:10:00,67.68,67.68,67.48,67.61,210765.0,60.8072,60.8072,60.6276,60.7444,210765.0
2022-02-28 12:20:00,67.6,67.61,67.48,67.54,290930.0,60.7354,60.7444,60.6276,60.6815,290930.0
2022-02-28 12:30:00,67.53,67.55,67.43,67.45,354585.0,60.6725,60.6904,60.5826,60.6006,354585.0
2022-02-28 12:40:00,67.45,67.52,67.41,67.42,344445.0,60.6006,60.6635,60.5647,60.5736,344445.0
2022-02-28 12:50:00,67.42,67.46,67.35,67.43,197610.0,60.5736,60.6096,60.5108,60.5826,197610.0
2022-02-28 13:00:00,67.42,67.61,67.42,67.59,289267.0,60.5736,60.7444,60.5736,60.7264,289267.0
2022-02-28 13:10:00,67.59,67.62,67.44,67.49,249969.0,60.7264,60.7533,60.5916,60.6365,249969.0
2022-02-28 13:20:00,67.48,67.53,67.43,67.47,291974.0,60.6276,60.6725,60.5826,60.6186,291974.0
2022-02-28 13:30:00,67.47,67.48,67.38,67.45,185785.0,60.6186,60.6276,60.5377,60.6006,185785.0
2022-02-28 13:40:00,67.45,67.56,67.43,67.56,141030.0,60.6006,60.6994,60.5826,60.6994,141030.0
2022-02-28 13:50:00,67.56,67.7,67.55,67.58,257313.0,60.6994,60.8252,60.6904,60.7174,257313.0
2022-02-28 14:00:00,67.58,67.62,67.25,67.26,482260.0,60.7174,60.7533,60.4209,60.4299,482260.0
2022-02-28 14:10:00,67.27,67.28,67.15,67.23,346931.0,60.4389,60.4479,60.3311,60.4029,346931.0
2022-02-28 14:20:00,67.24,67.31,67.19,67.23,399149.0,60.4119,60.4748,60.367,60.4029,399149.0
2022-02-28 14:30:00,67.23,67.39,67.19,67.31,261867.0,60.4029,60.5467,60.367,60.4748,261867.0
2022-02-28 14:40:00,67.31,67.47,67.26,67.39,172121.0,60.4748,60.6186,60.4299,60.5467,172121.0
2022-02-28 14:50:00,67.39,67.57,67.37,67.52,166591.0,60.5467,60.7084,60.5287,60.6635,166591.0
2022-02-28 15:00:00,67.51,67.61,67.43,67.59,299076.0,60.6545,60.7444,60.5826,60.7264,299076.0
2022-02-28 15:10:00,67.59,67.66,67.5,67.61,259017.0,60.7264,60.7893,60.6455,60.7444,259017.0
2022-02-28 15:20:00,67.61,67.71,67.61,67.63,376758.0,60.7444,60.8342,60.7444,60.7623,376758.0
2022-02-28 15:30:00,67.62,67.62,67.45,67.53,764581.0,60.7533,60.7533,60.6006,60.6725,764581.0
2022-02-28 15:40:00,67.53,67.86,67.52,67.82,1140443.0,60.6725,60.969,60.6635,60.933,1140443.0
2022-02-28 15:50:00,67.83,68.03,67.81,67.91,2591380.0,60.942,61.1217,60.924,61.0139,2591380.0
2022-03-01 09:30:00,67.79,68.36,67.77,68.36,653776.0,60.9061,61.4182,60.8881,61.4182,653776.0
2022-03-01 09:40:00,68.37,68.38,68.09,68.11,584919.0,61.4272,61.4362,61.1756,61.1936,584919.0
2022-03-01 09:50:00,68.12,68.12,67.74,67.79,398151.0,61.2026,61.2026,60.8612,60.9061,398151.0
2022-03-01 10:00:00,67.79,68.01,67.79,67.84,626174.0,60.9061,61.1037,60.9061,60.951,626174.0
2022-03-01 10:10:00,67.83,67.92,67.76,67.81,556979.0,60.942,61.0229,60.8791,60.924,556979.0
2022-03-01 10:20:00,67.82,67.92,67.58,67.66,260839.0,60.933,61.0229,60.7174,60.7893,260839.0
2022-03-01 10:30:00,67.66,67.69,67.4,67.41,324101.0,60.7893,60.8162,60.5557,60.5647,324101.0
2022-03-01 10:40:00,67.41,67.5,67.34,67.5,374602.0,60.5647,60.6455,60.5018,60.6455,374602.0
2022-03-01 10:50:00,67.51,67.68,67.5,67.57,218472.0,60.6545,60.8072,60.6455,60.7084,218472.0
2022-03-01 11:00:00,67.56,67.75,67.53,67.56,245770.0,60.6994,60.8701,60.6725,60.6994,245770.0
2022-03-01 11:10:00,67.57,67.66,67.5,67.51,217857.0,60.7084,60.7893,60.6455,60.6545,217857.0
2022-03-01 11:20:00,67.51,67.66,67.5,67.59,190784.0,60.6545,60.7893,60.6455,60.7264,190784.0
2022-03-01 11:30:00,67.59,67.62,67.3,67.34,264149.0,60.7264,60.7533,60.4658,60.5018,264149.0
2022-03-01 11:40:00,67.34,67.41,67.09,67.12,268352.0,60.5018,60.5647,60.2772,60.3041,268352.0
2022-03-01 11:50:00,67.12,67.16,66.92,66.96,273436.0,60.3041,60.34,60.1244,60.1604,273436.0
2022-03-01 12:00:00,66.95,66.99,66.85,66.95,223336.0,60.1514,60.1873,60.0615,60.1514,223336.0
2022-03-01 12:10:00,66.96,67.09,66.83,67.04,317866.0,60.1604,60.2772,60.0436,60.2322,317866.0
2022-03-01 12:20:00,67.05,67.06,66.95,66.98,194020.0,60.2412,60.2502,60.1514,60.1783,194020.0
2022-03-01 12:30:00,66.99,67.17,66.96,67.13,241086.0,60.1873,60.349,60.1604,60.3131,241086.0
2022-03-01 12:40:00,67.13,67.21,67.1,67.11,254784.0,60.3131,60.385,60.2861,60.2951,254784.0
2022-03-01 12:50:00,67.1,67.12,67.0,67.04,148348.0,60.2861,60.3041,60.1963,60.2322,148348.0
2022-03-01 13:00:00,67.04,67.12,67.01,67.09,249616.0,60.2322,60.3041,60.2053,60.2772,249616.0
2022-03-01 13:10:00,67.08,67.1,66.95,67.02,190491.0,60.2682,60.2861,60.1514,60.2143,190491.0
2022-03-01 13:20:00,67.02,67.06,66.88,66.96,229392.0,60.2143,60.2502,60.0885,60.1604,229392.0
2022-03-01 13:30:00,66.96,67.07,66.9,67.06,252970.0,60.1604,60.2592,60.1065,60.2502,252970.0
2022-03-01 13:40:00,67.06,67.14,67.02,67.06,216018.0,60.2502,60.3221,60.2143,60.2502,216018.0
2022-03-01 13:50:00,67.06,67.08,66.98,67.02,244127.0,60.2502,60.2682,60.1783,60.2143,244127.0
2022-03-01 14:00:00,67.02,67.02,66.87,66.9,230961.0,60.2143,60.2143,60.0795,60.1065,230961.0
2022-03-01 14:10:00,66.9,67.0,66.83,66.97,506858.0,60.1065,60.1963,60.0436,60.1693,506858.0
2022-03-01 14:20:00,66.97,67.31,66.96,67.27,256879.0,60.1693,60.4748,60.1604,60.4389,256879.0
2022-03-01 14:30:00,67.28,67.36,67.24,67.34,297803.0,60.4479,60.5197,60.4119,60.5018,297803.0
2022-03-01 14:40:00,67.33,67.39,67.24,67.26,363353.0,60.4928,60.5467,60.4119,60.4299,363353.0
2022-03-01 14:50:00,67.25,67.25,67.14,67.23,363552.0,60.4209,60.4209,60.3221,60.4029,363552.0
2022-03-01 15:00:00,67.23,67.53,67.19,67.38,481618.0,60.4029,60.6725,60.367,60.5377,481618.0
2022-03-01 15:10:00,67.38,67.39,67.25,67.26,493703.0,60.5377,60.5467,60.4209,60.4299,493703.0
2022-03-01 15:20:00,67.27,67.34,67.23,67.23,538979.0,60.4389,60.5018,60.4029,60.4029,538979.0
2022-03-01 15:30:00,67.23,67.29,67.12,67.22,555854.0,60.4029,60.4568,60.3041,60.394,555854.0
2022-03-01 15:40:00,67.22,67.31,66.97,66.98,878584.0,60.394,60.4748,60.1693,60.1783,878584.0
2022-03-01 15:50:00,66.98,67.41,66.88,67.35,2245152.0,60.1783,60.5647,60.0885,60.5108,2245152.0
2022-03-02 09:30:00,67.37,67.6,67.33,67.51,575406.0,60.5287,60.7354,60.4928,60.6545,575406.0
2022-03-02 09:40:00,67.51,67.75,67.46,67.59,419415.0,60.6545,60.8701,60.6096,60.7264,419415.0
2022-03-02 09:50:00,67.59,67.71,67.36,67.55,450042.0,60.7264,60.8342,60.5197,60.6904,450042.0
2022-03-02 10:00:00,67.56,67.79,67.56,67.66,338201.0,60.6994,60.9061,60.6994,60.7893,338201.0
2022-03-02 10:10:00,67.66,67.79,67.65,67.75,235248.0,60.7893,60.9061,60.7803,60.8701,235248.0
2022-03-02 10:20:00,67.75,68.07,67.74,67.92,545960.0,60.8701,61.1576,60.8612,61.0229,545960.0
2022-03-02 10:30:00,67.92,68.01,67.72,67.98,593528.0,61.0229,61.1037,60.8432,61.0768,593528.0
2022-03-02 10:40:00,67.98,68.01,67.88,67.97,276311.0,61.0768,61.1037,60.9869,61.0678,276311.0
2022-03-02 10:50:00,67.97,68.04,67.79,68.03,290269.0,61.0678,61.1307,60.9061,61.1217,290269.0
2022-03-02 11:00:00,68.03,68.15,67.9,68.03,409881.0,61.1217,61.2295,61.0049,61.1217,409881.0
2022-03-02 11:10:00,68.02,68.11,67.97,68.02,411340.0,61.1127,61.1936,61.0678,61.1127,411340.0
2022-03-02 11:20:00,68.01,68.17,67.95,68.12,189203.0,61.1037,61.2475,61.0498,61.2026,189203.0
2022-03-02 11:30:00,68.12,68.28,68.0,68.12,311361.0,61.2026,61.3463,61.0947,61.2026,311361.0
2022-03-02 11:40:00,68.12,68.17,68.03,68.03,319740.0,61.2026,61.2475,61.1217,61.1217,319740.0
2022-03-02 11:50:00,68.04,68.13,68.02,68.1,270675.0,61.1307,61.2115,61.1127,61.1846,270675.0
2022-03-02 12:00:00,68.1,68.2,68.06,68.2,317821.0,61.1846,61.2744,61.1487,61.2744,317821.0
2022-03-02 12:10:00,68.2,68.28,68.13,68.22,351463.0,61.2744,61.3463,61.2115,61.2924,351463.0
2022-03-02 12:20:00,68.22,68.26,68.1,68.24,164818.0,61.2924,61.3283,61.1846,61.3104,164818.0
2022-03-02 12:30:00,68.25,68.32,68.21,68.28,177682.0,61.3194,61.3823,61.2834,61.3463,177682.0
2022-03-02 12:40:00,68.28,68.3,68.16,68.21,299294.0,61.3463,61.3643,61.2385,61.2834,299294.0
2022-03-02 12:50:00,68.21,68.23,68.1,68.18,313842.0,61.2834,61.3014,61.1846,61.2565,313842.0
2022-03-02 13:00:00,68.17,68.27,68.16,68.17,301423.0,61.2475,61.3373,61.2385,61.2475,301423.0
2022-03-02 13:10:00,68.18,68.23,68.14,68.14,150285.0,61.2565,61.3014,61.2205,61.2205,150285.0
2022-03-02 13:20:00,68.15,68.2,68.09,68.09,87968.0,61.2295,61.2744,61.1756,61.1756,87968.0
2022-03-02 13:30:00,68.09,68.27,68.08,68.25,347486.0,61.1756,61.3373,61.1666,61.3194,347486.0
2022-03-02 13:40:00,68.25,68.29,68.18,68.26,187485.0,61.3194,61.3553,61.2565,61.3283,187485.0
2022-03-02 13:50:00,68.26,68.28,68.18,68.22,171886.0,61.3283,61.3463,61.2565,61.2924,171886.0
2022-03-02 14:00:00,68.22,68.3,68.16,68.24,192966.0,61.2924,61.3643,61.2385,61.3104,192966.0
2022-03-02 14:10:00,68.24,68.28,68.16,68.18,114901.0,61.3104,61.3463,61.2385,61.2565,114901.0
2022-03-02 14:20:00,68.18,68.25,68.06,68.09,473630.0,61.2565,61.3194,61.1487,61.1756,473630.0
2022-03-02 14:30:00,68.09,68.2,68.05,68.19,185849.0,61.1756,61.2744,61.1397,61.2655,185849.0
2022-03-02 14:40:00,68.2,68.22,68.07,68.13,129771.0,61.2744,61.2924,61.1576,61.2115,129771.0
2022-03-02 14:50:00,68.14,68.21,68.0,68.04,150297.0,61.2205,61.2834,61.0947,61.1307,150297.0
2022-03-02 15:00:00,68.04,68.15,68.01,68.07,268815.0,61.1307,61.2295,61.1037,61.1576,268815.0
2022-03-02 15:10:00,68.07,68.12,68.0,68.11,230752.0,61.1576,61.2026,61.0947,61.1936,230752.0
2022-03-02 15:20:00,68.11,68.2,68.05,68.2,249974.0,61.1936,61.2744,61.1397,61.2744,249974.0
2022-03-02 15:30:00,68.2,68.28,68.15,68.22,368936.0,61.2744,61.3463,61.2295,61.2924,368936.0
2022-03-02 15:40:00,68.23,68.37,68.16,68.35,647021.0,61.3014,61.4272,61.2385,61.4092,647021.0
2022-03-02 15:50:00,68.35,68.41,68.11,68.17,1970112.0,61.4092,61.4631,61.1936,61.2475,1970112.0
2022-03-03 09:30:00,68.43,68.85,68.37,68.82,668632.0,61.4811,61.8584,61.4272,61.8315,668632.0
2022-03-03 09:40:00,68.82,69.02,68.81,68.98,637754.0,61.8315,62.0112,61.8225,61.9752,637754.0
2022-03-03 09:50:00,68.98,69.07,68.86,68.88,397381.0,61.9752,62.0561,61.8674,61.8854,397381.0
2022-03-03 10:00:00,68.88,68.94,68.78,68.94,371629.0,61.8854,61.9393,61.7955,61.9393,371629.0
2022-03-03 10:10:00,68.94,69.09,68.93,69.05,245764.0,61.9393,62.0741,61.9303,62.0381,245764.0
2022-03-03 10:20:00,69.05,69.16,68.97,69.11,345486.0,62.0381,62.137,61.9662,62.092,345486.0
2022-03-03 10:30:00,69.12,69.15,68.92,68.93,347564.0,62.101,62.128,61.9213,61.9303,347564.0
2022-03-03 10:40:00,68.94,68.97,68.79,68.95,474933.0,61.9393,61.9662,61.8045,61.9483,474933.0
2022-03-03 10:50:00,68.94,68.98,68.76,68.8,270665.0,61.9393,61.9752,61.7776,61.8135,270665.0
2022-03-03 11:00:00,68.81,68.9,68.76,68.85,224352.0,61.8225,61.9034,61.7776,61.8584,224352.0
2022-03-03 11:10:00,68.84,68.87,68.67,68.77,243690.0,61.8494,61.8764,61.6967,61.7866,243690.0
2022-03-03 11:20:00,68.77,68.87,68.73,68.85,182068.0,61.7866,61.8764,61.7506,61.8584,182068.0
2022-03-03 11:30:00,68.85,68.89,68.8,68.88,315260.0,61.8584,61.8944,61.8135,61.8854,315260.0
2022-03-03 11:40:00,68.88,69.01,68.85,68.98,165674.0,61.8854,62.0022,61.8584,61.9752,165674.0
2022-03-03 11:50:00,68.99,69.03,68.89,68.96,347973.0,61.9842,62.0202,61.8944,61.9573,347973.0
2022-03-03 12:00:00,68.95,69.14,68.94,69.12,223381.0,61.9483,62.119,61.9393,62.101,223381.0
2022-03-03 12:10:00,69.12,69.27,69.1,69.23,225150.0,62.101,62.2358,62.083,62.1998,225150.0
2022-03-03 12:20:00,69.22,69.28,69.18,69.23,294129.0,62.1909,62.2448,62.1549,62.1998,294129.0
2022-03-03 12:30:00,69.23,69.51,69.2,69.41,1067876.0,62.1998,62.4514,62.1729,62.3616,1067876.0
2022-03-03 12:40:00,69.4,69.48,69.33,69.46,327646.0,62.3526,62.4245,62.2897,62.4065,327646.0
2022-03-03 12:50:00,69.46,69.49,69.35,69.4,286035.0,62.4065,62.4334,62.3077,62.3526,286035.0
2022-03-03 13:00:00,69.39,69.45,69.31,69.39,558083.0,62.3436,62.3975,62.2717,62.3436,558083.0
2022-03-03 13:10:00,69.39,69.47,69.36,69.44,293537.0,62.3436,62.4155,62.3166,62.3885,293537.0
2022-03-03 13:20:00,69.43,69.48,69.4,69.47,183411.0,62.3795,62.4245,62.3526,62.4155,183411.0
2022-03-03 13:30:00,69.47,69.5,69.42,69.46,258969.0,62.4155,62.4424,62.3705,62.4065,258969.0
2022-03-03 13:40:00,69.45,69.54,69.44,69.53,412818.0,62.3975,62.4784,62.3885,62.4694,412818.0
2022-03-03 13:50:00,69.53,69.61,69.5,69.54,255809.0,62.4694,62.5413,62.4424,62.4784,255809.0
2022-03-03 14:00:00,69.54,69.58,69.45,69.47,184156.0,62.4784,62.5143,62.3975,62.4155,184156.0
2022-03-03 14:10:00,69.47,69.65,69.47,69.6,273313.0,62.4155,62.5772,62.4155,62.5323,273313.0
2022-03-03 14:20:00,69.6,69.7,69.53,69.65,232334.0,62.5323,62.6221,62.4694,62.5772,232334.0
2022-03-03 14:30:00,69.65,69.69,69.58,69.61,322697.0,62.5772,62.6131,62.5143,62.5413,322697.0
2022-03-03 14:40:00,69.62,69.65,69.48,69.49,284231.0,62.5502,62.5772,62.4245,62.4334,284231.0
2022-03-03 14:50:00,69.49,69.53,69.39,69.52,259832.0,62.4334,62.4694,62.3436,62.4604,259832.0
2022-03-03 15:00:00,69.51,69.52,69.28,69.33,422313.0,62.4514,62.4604,62.2448,62.2897,422313.0
2022-03-03 15:10:00,69.33,69.5,69.31,69.47,646295.0,62.2897,62.4424,62.2717,62.4155,646295.0
2022-03-03 15:20:00,69.47,69.54,69.39,69.53,468343.0,62.4155,62.4784,62.3436,62.4694,468343.0
2022-03-03 15:30:00,69.53,69.53,69.34,69.45,684882.0,62.4694,62.4694,62.2987,62.3975,684882.0
2022-03-03 15:40:00,69.45,69.47,69.24,69.33,1014098.0,62.3975,62.4155,62.2088,62.2897,1014098.0
2022-03-03 15:50:00,69.33,69.42,69.25,69.4,3671746.0,62.2897,62.3705,62.2178,62.3526,3671746.0
2022-03-04 09:30:00,69.18,69.25,69.04,69.11,907219.0,62.1549,62.2178,62.0291,62.092,907219.0
2022-03-04 09:40:00,69.11,69.26,69.05,69.13,740447.0,62.092,62.2268,62.0381,62.11,740447.0
2022-03-04 09:50:00,69.14,69.45,69.11,69.39,530621.0,62.119,62.3975,62.092,62.3436,530621.0
2022-03-04 10:00:00,69.39,69.46,69.26,69.29,362223.0,62.3436,62.4065,62.2268,62.2538,362223.0
2022-03-04 10:10:00,69.3,69.36,69.2,69.32,470251.0,62.2627,62.3166,62.1729,62.2807,470251.0
2022-03-04 10:20:00,69.33,69.37,69.18,69.37,262047.0,62.2897,62.3256,62.1549,62.3256,262047.0
2022-03-04 10:30:00,69.37,69.49,69.36,69.47,260172.0,62.3256,62.4334,62.3166,62.4155,260172.0
2022-03-04 10:40:00,69.46,69.65,69.38,69.63,272782.0,62.4065,62.5772,62.3346,62.5592,272782.0
2022-03-04 10:50:00,69.62,69.73,69.6,69.73,313438.0,62.5502,62.6491,62.5323,62.6491,313438.0
2022-03-04 11:00:00,69.73,69.91,69.72,69.9,672027.0,62.6491,62.8108,62.6401,62.8018,672027.0
2022-03-04 11:10:00,69.9,70.19,69.87,70.17,1255596.0,62.8018,63.0624,62.7749,63.0444,1255596.0
2022-03-04 11:20:00,70.18,70.23,70.0,70.07,622039.0,63.0534,63.0983,62.8917,62.9545,622039.0
2022-03-04 11:30:00,70.06,70.1,69.95,70.03,361444.0,62.9456,62.9815,62.8467,62.9186,361444.0
2022-03-04 11:40:00,70.04,70.14,69.99,70.13,256021.0,62.9276,63.0174,62.8827,63.0085,256021.0
2022-03-04 11:50:00,70.13,70.27,70.06,70.24,516218.0,63.0085,63.1342,62.9456,63.1073,516218.0
2022-03-04 12:00:00,70.24,70.38,70.2,70.34,431181.0,63.1073,63.2331,63.0713,63.1971,431181.0
2022-03-04 12:10:00,70.34,70.43,70.32,70.35,425366.0,63.1971,63.278,63.1792,63.2061,425366.0
2022-03-04 12:20:00,70.36,70.48,70.35,70.46,313006.0,63.2151,63.3229,63.2061,63.3049,313006.0
2022-03-04 12:30:00,70.47,70.63,70.43,70.59,839048.0,63.3139,63.4577,63.278,63.4217,839048.0
2022-03-04 12:40:00,70.59,70.64,70.53,70.62,548121.0,63.4217,63.4667,63.3678,63.4487,548121.0
2022-03-04 12:50:00,70.63,70.74,70.58,70.7,508224.0,63.4577,63.5565,63.4128,63.5206,508224.0
2022-03-04 13:00:00,70.71,70.78,70.69,70.75,480053.0,63.5296,63.5924,63.5116,63.5655,480053.0
2022-03-04 13:10:00,70.74,70.75,70.6,70.63,708871.0,63.5565,63.5655,63.4307,63.4577,708871.0
2022-03-04 13:20:00,70.63,70.71,70.57,70.67,666069.0,63.4577,63.5296,63.4038,63.4936,666069.0
2022-03-04 13:30:00,70.67,70.69,70.56,70.66,445827.0,63.4936,63.5116,63.3948,63.4846,445827.0
2022-03-04 13:40:00,70.66,70.66,70.5,70.56,416558.0,63.4846,63.4846,63.3409,63.3948,416558.0
2022-03-04 13:50:00,70.57,70.64,70.47,70.48,415932.0,63.4038,63.4667,63.3139,63.3229,415932.0
2022-03-04 14:00:00,70.48,70.52,70.37,70.48,543078.0,63.3229,63.3588,63.2241,63.3229,543078.0
2022-03-04 14:10:00,70.48,70.51,70.4,70.48,459446.0,63.3229,63.3499,63.251,63.3229,459446.0
2022-03-04 14:20:00,70.48,70.69,70.47,70.63,801098.0,63.3229,63.5116,63.3139,63.4577,801098.0
2022-03-04 14:30:00,70.64,70.7,70.6,70.69,451603.0,63.4667,63.5206,63.4307,63.5116,451603.0
2022-03-04 14:40:00,70.7,70.7,70.57,70.64,501734.0,63.5206,63.5206,63.4038,63.4667,501734.0
2022-03-04 14:50:00,70.64,70.69,70.53,70.57,425076.0,63.4667,63.5116,63.3678,63.4038,425076.0
2022-03-04 15:00:00,70.56,70.71,70.56,70.64,408869.0,63.3948,63.5296,63.3948,63.4667,408869.0
2022-03-04 15:10:00,70.64,70.67,70.41,70.41,599472.0,63.4667,63.4936,63.26,63.26,599472.0
2022-03-04 15:20:00,70.42,70.64,70.38,70.56,510076.0,63.269,63.4667,63.2331,63.3948,510076.0
2022-03-04 15:30:00,70.56,70.66,70.46,70.49,791796.0,63.3948,63.4846,63.3049,63.3319,791796.0
2022-03-04 15:40:00,70.5,70.65,70.45,70.49,1327571.0,63.3409,63.4756,63.296,63.3319,1327571.0
2022-03-04 15:50:00,70.51,70.95,70.48,70.89,2020457.0,63.3499,63.7452,63.3229,63.6913,2020457.0
2022-03-07 09:30:00,71.05,71.16,70.45,70.55,930927.0,63.835,63.9339,63.296,63.3858,930927.0
2022-03-07 09:40:00,70.54,71.07,70.53,70.94,756780.0,63.3768,63.853,63.3678,63.7362,756780.0
2022-03-07 09:50:00,70.93,71.22,70.76,71.19,672746.0,63.7272,63.9878,63.5745,63.9608,672746.0
2022-03-07 10:00:00,71.2,71.26,71.08,71.2,734810.0,63.9698,64.0237,63.862,63.9698,734810.0
2022-03-07 10:10:00,71.19,71.45,71.13,71.41,588336.0,63.9608,64.1944,63.9069,64.1585,588336.0
2022-03-07 10:20:00,71.42,71.45,71.16,71.25,518951.0,64.1675,64.1944,63.9339,64.0147,518951.0
2022-03-07 10:30:00,71.25,71.46,71.2,71.43,471724.0,64.0147,64.2034,63.9698,64.1764,471724.0
2022-03-07 10:40:00,71.43,71.65,71.36,71.6,781754.0,64.1764,64.3741,64.1135,64.3292,781754.0
2022-03-07 10:50:00,71.6,71.62,71.47,71.52,680648.0,64.3292,64.3471,64.2124,64.2573,680648.0
2022-03-07 11:00:00,71.52,71.61,71.32,71.59,768850.0,64.2573,64.3382,64.0776,64.3202,768850.0
2022-03-07 11:10:00,71.59,71.69,71.45,71.46,403945.0,64.3202,64.41,64.1944,64.2034,403945.0
2022-03-07 11:20:00,71.45,71.54,71.31,71.48,406428.0,64.1944,64.2753,64.0686,64.2214,406428.0
2022-03-07 11:30:00,71.48,71.57,71.41,71.43,405542.0,64.2214,64.3022,64.1585,64.1764,405542.0
2022-03-07 11:40:00,71.43,71.65,71.4,71.53,353812.0,64.1764,64.3741,64.1495,64.2663,353812.0
2022-03-07 11:50:00,71.52,71.55,71.39,71.39,341816.0,64.2573,64.2843,64.1405,64.1405,341816.0
2022-03-07 12:00:00,71.4,71.42,71.18,71.24,474509.0,64.1495,64.1675,63.9518,64.0057,474509.0
2022-03-07 12:10:00,71.24,71.31,71.13,71.17,455591.0,64.0057,64.0686,63.9069,63.9428,455591.0
2022-03-07 12:20:00,71.17,71.27,71.04,71.25,319002.0,63.9428,64.0327,63.826,64.0147,319002.0
2022-03-07 12:30:00,71.25,71.29,71.15,71.19,484250.0,64.0147,64.0507,63.9249,63.9608,484250.0
2022-03-07 12:40:00,71.19,71.23,71.11,71.18,356099.0,63.9608,63.9967,63.8889,63.9518,356099.0
2022-03-07 12:50:00,71.17,71.38,71.15,71.38,642004.0,63.9428,64.1315,63.9249,64.1315,642004.0
2022-03-07 13:00:00,71.37,71.54,71.37,71.45,449885.0,64.1225,64.2753,64.1225,64.1944,449885.0
2022-03-07 13:10:00,71.45,71.53,71.37,71.47,407537.0,64.1944,64.2663,64.1225,64.2124,407537.0
2022-03-07 13:20:00,71.47,71.74,71.47,71.72,435490.0,64.2124,64.455,64.2124,64.437,435490.0
2022-03-07 13:30:00,71.71,71.9,71.71,71.86,512747.0,64.428,64.5987,64.428,64.5628,512747.0
2022-03-07 13:40:00,71.86,71.91,71.68,71.68,447118.0,64.5628,64.6077,64.4011,64.4011,447118.0
2022-03-07 13:50:00,71.68,71.76,71.61,71.73,481738.0,64.4011,64.4729,64.3382,64.446,481738.0
2022-03-07 14:00:00,71.73,71.86,71.73,71.79,515977.0,64.446,64.5628,64.446,64.4999,515977.0
2022-03-07 14:10:00,71.79,71.87,71.74,71.77,680975.0,64.4999,64.5718,64.455,64.4819,680975.0
2022-03-07 14:20:00,71.76,71.77,71.68,71.68,1203659.0,64.4729,64.4819,64.4011,64.4011,1203659.0
2022-03-07 14:30:00,71.68,71.88,71.68,71.87,451678.0,64.4011,64.5807,64.4011,64.5718,451678.0
2022-03-07 14:40:00,71.87,71.92,71.74,71.86,556397.0,64.5718,64.6167,64.455,64.5628,556397.0
2022-03-07 14:50:00,71.86,71.97,71.78,71.87,511626.0,64.5628,64.6616,64.4909,64.5718,511626.0
2022-03-07 15:00:00,71.87,71.9,71.78,71.87,546393.0,64.5718,64.5987,64.4909,64.5718,546393.0
2022-03-07 15:10:00,71.87,71.94,71.8,71.87,846182.0,64.5718,64.6346,64.5089,64.5718,846182.0
2022-03-07 15:20:00,71.87,71.88,71.58,71.6,1329835.0,64.5718,64.5807,64.3112,64.3292,1329835.0
2022-03-07 15:30:00,71.59,71.69,71.54,71.68,1172287.0,64.3202,64.41,64.2753,64.4011,1172287.0
2022-03-07 15:40:00,71.68,71.86,71.64,71.7,1296189.0,64.4011,64.5628,64.3651,64.419,1296189.0
2022-03-07 15:50:00,71.71,71.96,71.68,71.82,3856260.0,64.428,64.6526,64.4011,64.5268,3856260.0
2022-03-08 09:30:00,72.0,72.37,71.62,71.65,1344894.0,64.6886,65.021,64.3471,64.3741,1344894.0
2022-03-08 09:40:00,71.65,71.75,71.38,71.43,908945.0,64.3741,64.4639,64.1315,64.1764,908945.0
2022-03-08 09:50:00,71.43,71.46,71.11,71.15,704550.0,64.1764,64.2034,63.8889,63.9249,704550.0
2022-03-08 10:00:00,71.15,71.19,70.97,71.09,628838.0,63.9249,63.9608,63.7632,63.871,628838.0
2022-03-08 10:10:00,71.09,71.47,71.01,71.44,615236.0,63.871,64.2124,63.7991,64.1854,615236.0
2022-03-08 10:20:00,71.44,71.47,71.23,71.3,395460.0,64.1854,64.2124,63.9967,64.0596,395460.0
2022-03-08 10:30:00,71.3,71.58,71.3,71.54,597296.0,64.0596,64.3112,64.0596,64.2753,597296.0
2022-03-08 10:40:00,71.54,71.63,71.45,71.53,500674.0,64.2753,64.3561,64.1944,64.2663,500674.0
2022-03-08 10:50:00,71.52,71.56,71.4,71.48,453889.0,64.2573,64.2932,64.1495,64.2214,453889.0
2022-03-08 11:00:00,71.48,71.48,71.14,71.21,377123.0,64.2214,64.2214,63.9159,63.9788,377123.0
2022-03-08 11:10:00,71.22,71.29,71.07,71.14,372011.0,63.9878,64.0507,63.853,63.9159,372011.0
2022-03-08 11:20:00,71.15,71.22,71.09,71.14,595582.0,63.9249,63.9878,63.871,63.9159,595582.0
2022-03-08 11:30:00,71.13,71.21,71.03,71.1,456971.0,63.9069,63.9788,63.8171,63.8799,456971.0
2022-03-08 11:40:00,71.11,71.12,70.96,71.0,331711.0,63.8889,63.8979,63.7542,63.7901,331711.0
2022-03-08 11:50:00,71.0,71.08,70.92,71.03,404137.0,63.7901,63.862,63.7182,63.8171,404137.0
2022-03-08 12:00:00,71.03,71.13,70.95,71.12,437630.0,63.8171,63.9069,63.7452,63.8979,437630.0
2022-03-08 12:10:00,71.13,71.51,71.13,71.45,645594.0,63.9069,64.2483,63.9069,64.1944,645594.0
2022-03-08 12:20:00,71.44,71.61,71.24,71.59,690724.0,64.1854,64.3382,64.0057,64.3202,690724.0
2022-03-08 12:30:00,71.6,71.83,71.59,71.72,796054.0,64.3292,64.5358,64.3202,64.437,796054.0
2022-03-08 12:40:00,71.73,71.78,71.59,71.64,555916.0,64.446,64.4909,64.3202,64.3651,555916.0
2022-03-08 12:50:00,71.65,71.79,71.61,71.64,290254.0,64.3741,64.4999,64.3382,64.3651,290254.0
2022-03-08 13:00:00,71.65,71.89,71.63,71.89,396728.0,64.3741,64.5897,64.3561,64.5897,396728.0
2022-03-08 13:10:00,71.89,71.94,71.67,71.7,424184.0,64.5897,64.6346,64.3921,64.419,424184.0
2022-03-08 13:20:00,71.69,71.76,71.57,71.6,552588.0,64.41,64.4729,64.3022,64.3292,552588.0
2022-03-08 13:30:00,71.6,71.62,71.32,71.34,556937.0,64.3292,64.3471,64.0776,64.0956,556937.0
2022-03-08 13:40:00,71.34,71.35,71.15,71.18,752249.0,64.0956,64.1046,63.9249,63.9518,752249.0
2022-03-08 13:50:00,71.18,71.35,71.09,71.14,528166.0,63.9518,64.1046,63.871,63.9159,528166.0
2022-03-08 14:00:00,71.14,71.15,70.98,71.11,733704.0,63.9159,63.9249,63.7721,63.8889,733704.0
2022-03-08 14:10:00,71.11,71.2,71.06,71.09,314555.0,63.8889,63.9698,63.844,63.871,314555.0
2022-03-08 14:20:00,71.09,71.31,71.01,71.3,403413.0,63.871,64.0686,63.7991,64.0596,403413.0
2022-03-08 14:30:00,71.3,71.45,71.25,71.42,298872.0,64.0596,64.1944,64.0147,64.1675,298872.0
2022-03-08 14:40:00,71.42,71.56,71.4,71.53,392725.0,64.1675,64.2932,64.1495,64.2663,392725.0
2022-03-08 14:50:00,71.52,71.54,71.33,71.37,419255.0,64.2573,64.2753,64.0866,64.1225,419255.0
2022-03-08 15:00:00,71.36,71.51,71.29,71.34,539940.0,64.1135,64.2483,64.0507,64.0956,539940.0
2022-03-08 15:10:00,71.34,71.37,71.04,71.05,563280.0,64.0956,64.1225,63.826,63.835,563280.0
2022-03-08 15:20:00,71.05,71.09,70.84,70.87,753496.0,63.835,63.871,63.6464,63.6733,753496.0
2022-03-08 15:30:00,70.86,70.91,70.67,70.91,1045244.0,63.6643,63.7092,63.4936,63.7092,1045244.0
2022-03-08 15:40:00,70.92,71.0,70.78,70.82,1146339.0,63.7182,63.7901,63.5924,63.6284,1146339.0
2022-03-08 15:50:00,70.81,71.1,70.68,70.68,2070209.0,63.6194,63.8799,63.5026,63.5026,2070209.0
2022-03-09 09:30:00,71.21,71.31,70.86,70.98,1285749.0,63.9788,64.0686,63.6643,63.7721,1285749.0
2022-03-09 09:40:00,70.98,71.18,70.85,70.86,926560.0,63.7721,63.9518,63.6553,63.6643,926560.0
2022-03-09 09:50:00,70.86,70.88,70.41,70.42,873552.0,63.6643,63.6823,63.26,63.269,873552.0
2022-03-09 10:00:00,70.43,70.84,70.42,70.82,552964.0,63.278,63.6464,63.269,63.6284,552964.0
2022-03-09 10:10:00,70.82,70.94,70.69,70.7,567070.0,63.6284,63.7362,63.5116,63.5206,567070.0
2022-03-09 10:20:00,70.7,70.73,70.47,70.52,458797.0,63.5206,63.5475,63.3139,63.3588,458797.0
2022-03-09 10:30:00,70.52,70.6,70.34,70.49,651535.0,63.3588,63.4307,63.1971,63.3319,651535.0
2022-03-09 10:40:00,70.49,70.6,70.41,70.55,372264.0,63.3319,63.4307,63.26,63.3858,372264.0
2022-03-09 10:50:00,70.55,70.59,70.46,70.49,281658.0,63.3858,63.4217,63.3049,63.3319,281658.0
2022-03-09 11:00:00,70.5,70.52,70.28,70.41,645780.0,63.3409,63.3588,63.1432,63.26,645780.0
2022-03-09 11:10:00,70.4,70.68,70.39,70.62,345395.0,63.251,63.5026,63.242,63.4487,345395.0
2022-03-09 11:20:00,70.62,70.68,70.56,70.59,180973.0,63.4487,63.5026,63.3948,63.4217,180973.0
2022-03-09 11:30:00,70.59,70.69,70.55,70.57,315369.0,63.4217,63.5116,63.3858,63.4038,315369.0
2022-03-09 11:40:00,70.57,70.72,70.55,70.66,185170.0,63.4038,63.5385,63.3858,63.4846,185170.0
2022-03-09 11:50:00,70.65,70.71,70.6,70.69,177964.0,63.4756,63.5296,63.4307,63.5116,177964.0
2022-03-09 12:00:00,70.7,70.74,70.66,70.71,439951.0,63.5206,63.5565,63.4846,63.5296,439951.0
2022-03-09 12:10:00,70.71,70.72,70.58,70.71,264706.0,63.5296,63.5385,63.4128,63.5296,264706.0
2022-03-09 12:20:00,70.71,70.79,70.67,70.69,310697.0,63.5296,63.6014,63.4936,63.5116,310697.0
2022-03-09 12:30:00,70.7,70.73,70.61,70.61,386856.0,63.5206,63.5475,63.4397,63.4397,386856.0
2022-03-09 12:40:00,70.61,70.61,70.38,70.4,145669.0,63.4397,63.4397,63.2331,63.251,145669.0
2022-03-09 12:50:00,70.4,70.51,70.38,70.51,356524.0,63.251,63.3499,63.2331,63.3499,356524.0
2022-03-09 13:00:00,70.51,70.63,70.41,70.43,288442.0,63.3499,63.4577,63.26,63.278,288442.0
2022-03-09 13:10:00,70.42,70.51,70.38,70.5,428477.0,63.269,63.3499,63.2331,63.3409,428477.0
2022-03-09 13:20:00,70.5,70.66,70.49,70.63,207429.0,63.3409,63.4846,63.3319,63.4577,207429.0
2022-03-09 13:30:00,70.62,70.68,70.56,70.58,279555.0,63.4487,63.5026,63.3948,63.4128,279555.0
2022-03-09 13:40:00,70.59,70.6,70.46,70.49,210814.0,63.4217,63.4307,63.3049,63.3319,210814.0
2022-03-09 13:50:00,70.48,70.59,70.43,70.58,218291.0,63.3229,63.4217,63.278,63.4128,218291.0
2022-03-09 14:00:00,70.59,70.69,70.58,70.69,290808.0,63.4217,63.5116,63.4128,63.5116,290808.0
2022-03-09 14:10:00,70.69,70.76,70.65,70.74,308434.0,63.5116,63.5745,63.4756,63.5565,308434.0
2022-03-09 14:20:00,70.74,70.8,70.65,70.67,398961.0,63.5565,63.6104,63.4756,63.4936,398961.0
2022-03-09 14:30:00,70.67,70.78,70.63,70.76,175204.0,63.4936,63.5924,63.4577,63.5745,175204.0
2022-03-09 14:40:00,70.77,70.78,70.56,70.57,338716.0,63.5835,63.5924,63.3948,63.4038,338716.0
2022-03-09 14:50:00,70.57,70.62,70.48,70.48,246957.0,63.4038,63.4487,63.3229,63.3229,246957.0
2022-03-09 15:00:00,70.48,70.69,70.47,70.68,268278.0,63.3229,63.5116,63.3139,63.5026,268278.0
2022-03-09 15:10:00,70.69,70.81,70.68,70.7,822878.0,63.5116,63.6194,63.5026,63.5206,822878.0
2022-03-09 15:20:00,70.7,70.76,70.67,70.76,1196223.0,63.5206,63.5745,63.4936,63.5745,1196223.0
2022-03-09 15:30:00,70.75,70.8,70.69,70.71,550710.0,63.5655,63.6104,63.5116,63.5296,550710.0
2022-03-09 15:40:00,70.71,70.77,70.51,70.53,1394989.0,63.5296,63.5835,63.3499,63.3678,1394989.0
2022-03-09 15:50:00,70.53,70.59,70.07,70.19,3412372.0,63.3678,63.4217,62.9545,63.0624,3412372.0
2022-03-10 09:30:00,69.67,70.03,69.62,69.67,1008593.0,62.5952,62.9186,62.5502,62.5952,1008593.0
2022-03-10 09:40:00,69.68,69.9,69.66,69.8,753116.0,62.6041,62.8018,62.5862,62.712,753116.0
2022-03-10 09:50:00,69.81,70.0,69.75,69.97,388458.0,62.7209,62.8917,62.667,62.8647,388458.0
2022-03-10 10:00:00,69.97,70.33,69.97,70.23,364875.0,62.8647,63.1881,62.8647,63.0983,364875.0
2022-03-10 10:10:00,70.23,70.28,70.12,70.19,378685.0,63.0983,63.1432,62.9995,63.0624,378685.0
2022-03-10 10:20:00,70.19,70.33,70.14,70.2,374152.0,63.0624,63.1881,63.0174,63.0713,374152.0
2022-03-10 10:30:00,70.2,70.23,70.07,70.16,365481.0,63.0713,63.0983,62.9545,63.0354,365481.0
2022-03-10 10:40:00,70.15,70.26,70.13,70.26,282759.0,63.0264,63.1252,63.0085,63.1252,282759.0
2022-03-10 10:50:00,70.26,70.33,70.15,70.16,491616.0,63.1252,63.1881,63.0264,63.0354,491616.0
2022-03-10 11:00:00,70.16,70.44,70.13,70.36,329963.0,63.0354,63.287,63.0085,63.2151,329963.0
2022-03-10 11:10:00,70.35,70.35,70.13,70.18,323282.0,63.2061,63.2061,63.0085,63.0534,323282.0
2022-03-10 11:20:00,70.2,70.25,69.96,69.98,365810.0,63.0713,63.1163,62.8557,62.8737,365810.0
2022-03-10 11:30:00,69.97,70.02,69.85,69.85,339027.0,62.8647,62.9096,62.7569,62.7569,339027.0
2022-03-10 11:40:00,69.86,70.26,69.83,70.22,400301.0,62.7659,63.1252,62.7389,63.0893,400301.0
2022-03-10 11:50:00,70.21,70.33,70.16,70.32,352358.0,63.0803,63.1881,63.0354,63.1792,352358.0
2022-03-10 12:00:00,70.32,70.39,70.28,70.31,189492.0,63.1792,63.242,63.1432,63.1702,189492.0
2022-03-10 12:10:00,70.32,70.36,70.23,70.24,110344.0,63.1792,63.2151,63.0983,63.1073,110344.0
2022-03-10 12:20:00,70.23,70.36,70.21,70.34,251269.0,63.0983,63.2151,63.0803,63.1971,251269.0
2022-03-10 12:30:00,70.35,70.37,70.27,70.3,273231.0,63.2061,63.2241,63.1342,63.1612,273231.0
2022-03-10 12:40:00,70.3,70.31,70.21,70.28,143999.0,63.1612,63.1702,63.0803,63.1432,143999.0
2022-03-10 12:50:00,70.28,70.38,70.25,70.38,184209.0,63.1432,63.2331,63.1163,63.2331,184209.0
2022-03-10 13:00:00,70.38,70.43,70.36,70.4,216042.0,63.2331,63.278,63.2151,63.251,216042.0
2022-03-10 13:10:00,70.39,70.44,70.37,70.41,123344.0,63.242,63.287,63.2241,63.26,123344.0
2022-03-10 13:20:00,70.41,70.44,70.35,70.36,228318.0,63.26,63.287,63.2061,63.2151,228318.0
2022-03-10 13:30:00,70.36,70.44,70.33,70.34,216499.0,63.2151,63.287,63.1881,63.1971,216499.0
2022-03-10 13:40:00,70.35,70.45,70.35,70.45,168697.0,63.2061,63.296,63.2061,63.296,168697.0
2022-03-10 13:50:00,70.45,70.45,70.33,70.36,203456.0,63.296,63.296,63.1881,63.2151,203456.0
2022-03-10 14:00:00,70.37,70.44,70.33,70.4,426215.0,63.2241,63.287,63.1881,63.251,426215.0
2022-03-10 14:10:00,70.4,70.56,70.38,70.53,221444.0,63.251,63.3948,63.2331,63.3678,221444.0
2022-03-10 14:20:00,70.53,70.57,70.47,70.47,214476.0,63.3678,63.4038,63.3139,63.3139,214476.0
2022-03-10 14:30:00,70.47,70.51,70.43,70.47,300726.0,63.3139,63.3499,63.278,63.3139,300726.0
2022-03-10 14:40:00,70.46,70.5,70.36,70.45,213127.0,63.3049,63.3409,63.2151,63.296,213127.0
2022-03-10 14:50:00,70.46,70.56,70.42,70.53,238540.0,63.3049,63.3948,63.269,63.3678,238540.0
2022-03-10 15:00:00,70.53,70.58,70.51,70.53,236579.0,63.3678,63.4128,63.3499,63.3678,236579.0
2022-03-10 15:10:00,70.54,70.62,70.48,70.5,445546.0,63.3768,63.4487,63.3229,63.3409,445546.0
2022-03-10 15:20:00,70.49,70.53,70.36,70.53,355959.0,63.3319,63.3678,63.2151,63.3678,355959.0
2022-03-10 15:30:00,70.52,70.61,70.51,70.61,502964.0,63.3588,63.4397,63.3499,63.4397,502964.0
2022-03-10 15:40:00,70.61,70.7,70.57,70.67,663416.0,63.4397,63.5206,63.4038,63.4936,663416.0
2022-03-10 15:50:00,70.68,70.81,70.67,70.68,2193139.0,63.5026,63.6194,63.4936,63.5026,2193139.0
2022-03-11 09:30:00,70.78,71.21,70.69,71.12,658901.0,63.5924,63.9788,63.5116,63.8979,658901.0
2022-03-11 09:40:00,71.12,71.21,70.96,71.1,584724.0,63.8979,63.9788,63.7542,63.8799,584724.0
2022-03-11 09:50:00,71.1,71.21,71.02,71.12,299186.0,63.8799,63.9788,63.8081,63.8979,299186.0
2022-03-11 10:00:00,71.13,71.25,70.82,70.84,448832.0,63.9069,64.0147,63.6284,63.6464,448832.0
2022-03-11 10:10:00,70.85,70.96,70.77,70.95,333470.0,63.6553,63.7542,63.5835,63.7452,333470.0
2022-03-11 10:20:00,70.95,70.97,70.79,70.83,269555.0,63.7452,63.7632,63.6014,63.6374,269555.0
2022-03-11 10:30:00,70.83,70.87,70.73,70.86,296117.0,63.6374,63.6733,63.5475,63.6643,296117.0
2022-03-11 10:40:00,70.85,70.96,70.82,70.83,210628.0,63.6553,63.7542,63.6284,63.6374,210628.0
2022-03-11 10:50:00,70.83,71.02,70.83,70.95,289311.0,63.6374,63.8081,63.6374,63.7452,289311.0
2022-03-11 11:00:00,70.95,71.04,70.91,70.95,198241.0,63.7452,63.826,63.7092,63.7452,198241.0
2022-03-11 11:10:00,70.95,70.98,70.83,70.89,238368.0,63.7452,63.7721,63.6374,63.6913,238368.0
2022-03-11 11:20:00,70.9,71.01,70.88,70.97,241752.0,63.7003,63.7991,63.6823,63.7632,241752.0
2022-03-11 11:30:00,70.98,71.0,70.77,70.77,183475.0,63.7721,63.7901,63.5835,63.5835,183475.0
2022-03-11 11:40:00,70.76,70.79,70.52,70.53,376577.0,63.5745,63.6014,63.3588,63.3678,376577.0
2022-03-11 11:50:00,70.51,70.61,70.48,70.54,155303.0,63.3499,63.4397,63.3229,63.3768,155303.0
2022-03-11 12:00:00,70.54,70.64,70.47,70.49,270109.0,63.3768,63.4667,63.3139,63.3319,270109.0
2022-03-11 12:10:00,70.49,70.53,70.41,70.45,188582.0,63.3319,63.3678,63.26,63.296,188582.0
2022-03-11 12:20:00,70.45,70.59,70.45,70.52,140577.0,63.296,63.4217,63.296,63.3588,140577.0
2022-03-11 12:30:00,70.51,70.6,70.47,70.51,164537.0,63.3499,63.4307,63.3139,63.3499,164537.0
2022-03-11 12:40:00,70.51,70.53,70.46,70.48,184873.0,63.3499,63.3678,63.3049,63.3229,184873.0
2022-03-11 12:50:00,70.48,70.57,70.46,70.56,144950.0,63.3229,63.4038,63.3049,63.3948,144950.0
2022-03-11 13:00:00,70.57,70.6,70.41,70.42,211345.0,63.4038,63.4307,63.26,63.269,211345.0
2022-03-11 13:10:00,70.43,70.48,70.36,70.42,137204.0,63.278,63.3229,63.2151,63.269,137204.0
2022-03-11 13:20:00,70.43,70.56,70.42,70.52,170213.0,63.278,63.3948,63.269,63.3588,170213.0
2022-03-11 13:30:00,70.53,70.58,70.5,70.55,159678.0,63.3678,63.4128,63.3409,63.3858,159678.0
2022-03-11 13:40:00,70.54,70.61,70.54,70.55,127045.0,63.3768,63.4397,63.3768,63.3858,127045.0
2022-03-11 13:50:00,70.55,70.59,70.43,70.44,198647.0,63.3858,63.4217,63.278,63.287,198647.0
2022-03-11 14:00:00,70.44,70.54,70.42,70.51,193191.0,63.287,63.3768,63.269,63.3499,193191.0
2022-03-11 14:10:00,70.5,70.6,70.48,70.59,155829.0,63.3409,63.4307,63.3229,63.4217,155829.0
2022-03-11 14:20:00,70.58,70.65,70.49,70.61,161983.0,63.4128,63.4756,63.3319,63.4397,161983.0
2022-03-11 14:30:00,70.61,70.68,70.58,70.62,189779.0,63.4397,63.5026,63.4128,63.4487,189779.0
2022-03-11 14:40:00,70.62,70.66,70.54,70.66,160213.0,63.4487,63.4846,63.3768,63.4846,160213.0
2022-03-11 14:50:00,70.65,70.66,70.55,70.64,219063.0,63.4756,63.4846,63.3858,63.4667,219063.0
2022-03-11 15:00:00,70.64,70.65,70.59,70.62,158359.0,63.4667,63.4756,63.4217,63.4487,158359.0
2022-03-11 15:10:00,70.61,70.69,70.58,70.67,272341.0,63.4397,63.5116,63.4128,63.4936,272341.0
2022-03-11 15:20:00,70.66,70.7,70.61,70.68,234660.0,63.4846,63.5206,63.4397,63.5026,234660.0
2022-03-11 15:30:00,70.67,70.67,70.51,70.51,434741.0,63.4936,63.4936,63.3499,63.3499,434741.0
2022-03-11 15:40:00,70.51,70.58,70.45,70.49,617775.0,63.3499,63.4128,63.296,63.3319,617775.0
2022-03-11 15:50:00,70.48,70.64,70.38,70.43,1357107.0,63.3229,63.4667,63.2331,63.278,1357107.0
2022-03-14 09:30:00,70.94,71.24,70.69,70.69,944591.0,63.7362,64.0057,63.5116,63.5116,944591.0
2022-03-14 09:40:00,70.69,70.71,70.41,70.42,573145.0,63.5116,63.5296,63.26,63.269,573145.0
2022-03-14 09:50:00,70.43,70.83,70.43,70.78,549219.0,63.278,63.6374,63.278,63.5924,549219.0
2022-03-14 10:00:00,70.77,70.82,70.6,70.68,312211.0,63.5835,63.6284,63.4307,63.5026,312211.0
2022-03-14 10:10:00,70.69,70.74,70.46,70.46,390584.0,63.5116,63.5565,63.3049,63.3049,390584.0
2022-03-14 10:20:00,70.47,70.69,70.41,70.68,335008.0,63.3139,63.5116,63.26,63.5026,335008.0
2022-03-14 10:30:00,70.68,70.84,70.68,70.78,320795.0,63.5026,63.6464,63.5026,63.5924,320795.0
2022-03-14 10:40:00,70.77,70.97,70.75,70.94,443528.0,63.5835,63.7632,63.5655,63.7362,443528.0
2022-03-14 10:50:00,70.94,70.95,70.79,70.85,407869.0,63.7362,63.7452,63.6014,63.6553,407869.0
2022-03-14 11:00:00,70.86,70.9,70.64,70.72,354269.0,63.6643,63.7003,63.4667,63.5385,354269.0
2022-03-14 11:10:00,70.73,70.9,70.72,70.89,200137.0,63.5475,63.7003,63.5385,63.6913,200137.0
2022-03-14 11:20:00,70.9,70.93,70.77,70.78,287734.0,63.7003,63.7272,63.5835,63.5924,287734.0
2022-03-14 11:30:00,70.78,70.84,70.68,70.71,266577.0,63.5924,63.6464,63.5026,63.5296,266577.0
2022-03-14 11:40:00,70.7,70.74,70.55,70.56,352817.0,63.5206,63.5565,63.3858,63.3948,352817.0
2022-03-14 11:50:00,70.57,70.69,70.54,70.56,171092.0,63.4038,63.5116,63.3768,63.3948,171092.0
2022-03-14 12:00:00,70.56,70.56,70.42,70.46,195137.0,63.3948,63.3948,63.269,63.3049,195137.0
2022-03-14 12:10:00,70.46,70.47,70.29,70.37,238185.0,63.3049,63.3139,63.1522,63.2241,238185.0
2022-03-14 12:20:00,70.36,70.48,70.28,70.47,215208.0,63.2151,63.3229,63.1432,63.3139,215208.0
2022-03-14 12:30:00,70.47,70.59,70.46,70.54,315427.0,63.3139,63.4217,63.3049,63.3768,315427.0
2022-03-14 12:40:00,70.54,70.61,70.36,70.39,262389.0,63.3768,63.4397,63.2151,63.242,262389.0
2022-03-14 12:50:00,70.38,70.42,70.31,70.32,219982.0,63.2331,63.269,63.1702,63.1792,219982.0
2022-03-14 13:00:00,70.32,70.42,70.27,70.41,510944.0,63.1792,63.269,63.1342,63.26,510944.0
2022-03-14 13:10:00,70.4,70.5,70.37,70.45,296323.0,63.251,63.3409,63.2241,63.296,296323.0
2022-03-14 13:20:00,70.45,70.5,70.39,70.42,214212.0,63.296,63.3409,63.242,63.269,214212.0
2022-03-14 13:30:00,70.42,70.43,70.23,70.26,356090.0,63.269,63.278,63.0983,63.1252,356090.0
2022-03-14 13:40:00,70.27,70.28,70.07,70.09,253395.0,63.1342,63.1432,62.9545,62.9725,253395.0
2022-03-14 13:50:00,70.09,70.17,70.04,70.1,335201.0,62.9725,63.0444,62.9276,62.9815,335201.0
2022-03-14 14:00:00,70.1,70.16,69.99,70.09,263068.0,62.9815,63.0354,62.8827,62.9725,263068.0
2022-03-14 14:10:00,70.09,70.18,70.08,70.14,178034.0,62.9725,63.0534,62.9635,63.0174,178034.0
2022-03-14 14:20:00,70.14,70.17,70.08,70.09,554682.0,63.0174,63.0444,62.9635,62.9725,554682.0
2022-03-14 14:30:00,70.09,70.21,70.05,70.19,527750.0,62.9725,63.0803,62.9366,63.0624,527750.0
2022-03-14 14:40:00,70.19,70.22,70.13,70.18,444127.0,63.0624,63.0893,63.0085,63.0534,444127.0
2022-03-14 14:50:00,70.18,70.32,70.15,70.29,396254.0,63.0534,63.1792,63.0264,63.1522,396254.0
2022-03-14 15:00:00,70.29,70.33,70.17,70.21,361372.0,63.1522,63.1881,63.0444,63.0803,361372.0
2022-03-14 15:10:00,70.2,70.37,70.19,70.32,663880.0,63.0713,63.2241,63.0624,63.1792,663880.0
2022-03-14 15:20:00,70.31,70.36,70.25,70.31,707706.0,63.1702,63.2151,63.1163,63.1702,707706.0
2022-03-14 15:30:00,70.31,70.33,70.18,70.3,880571.0,63.1702,63.1881,63.0534,63.1612,880571.0
2022-03-14 15:40:00,70.3,70.48,70.28,70.39,1549204.0,63.1612,63.3229,63.1432,63.242,1549204.0
2022-03-14 15:50:00,70.39,70.46,70.31,70.35,2293926.0,63.242,63.3049,63.1702,63.2061,2293926.0
2022-03-15 09:30:00,71.03,71.27,70.9,71.1,1031928.0,63.8171,64.0327,63.7003,63.8799,1031928.0
2022-03-15 09:40:00,71.09,71.14,70.8,70.98,576641.0,63.871,63.9159,63.6104,63.7721,576641.0
2022-03-15 09:50:00,70.97,71.1,70.88,71.06,373843.0,63.7632,63.8799,63.6823,63.844,373843.0
2022-03-15 10:00:00,71.07,71.19,70.95,71.01,439216.0,63.853,63.9608,63.7452,63.7991,439216.0
2022-03-15 10:10:00,71.01,71.03,70.82,70.9,285606.0,63.7991,63.8171,63.6284,63.7003,285606.0
2022-03-15 10:20:00,70.91,71.02,70.8,70.96,312230.0,63.7092,63.8081,63.6104,63.7542,312230.0
2022-03-15 10:30:00,70.97,71.07,70.78,70.83,299480.0,63.7632,63.853,63.5924,63.6374,299480.0
2022-03-15 10:40:00,70.83,70.85,70.66,70.67,358896.0,63.6374,63.6553,63.4846,63.4936,358896.0
2022-03-15 10:50:00,70.67,70.84,70.62,70.75,309688.0,63.4936,63.6464,63.4487,63.5655,309688.0
2022-03-15 11:00:00,70.75,70.99,70.73,70.88,317983.0,63.5655,63.7811,63.5475,63.6823,317983.0
2022-03-15 11:10:00,70.87,70.89,70.76,70.85,145401.0,63.6733,63.6913,63.5745,63.6553,145401.0
2022-03-15 11:20:00,70.86,70.93,70.83,70.92,188899.0,63.6643,63.7272,63.6374,63.7182,188899.0
2022-03-15 11:30:00,70.92,70.99,70.8,70.97,153889.0,63.7182,63.7811,63.6104,63.7632,153889.0
2022-03-15 11:40:00,70.98,71.19,70.94,71.16,220046.0,63.7721,63.9608,63.7362,63.9339,220046.0
2022-03-15 11:50:00,71.16,71.2,70.91,71.0,510495.0,63.9339,63.9698,63.7092,63.7901,510495.0
2022-03-15 12:00:00,70.99,71.04,70.85,70.96,249221.0,63.7811,63.826,63.6553,63.7542,249221.0
2022-03-15 12:10:00,70.96,71.05,70.9,71.05,330930.0,63.7542,63.835,63.7003,63.835,330930.0
2022-03-15 12:20:00,71.05,71.19,71.04,71.1,231580.0,63.835,63.9608,63.826,63.8799,231580.0
2022-03-15 12:30:00,71.1,71.14,71.05,71.13,198548.0,63.8799,63.9159,63.835,63.9069,198548.0
2022-03-15 12:40:00,71.13,71.17,71.01,71.02,110911.0,63.9069,63.9428,63.7991,63.8081,110911.0
2022-03-15 12:50:00,71.02,71.02,70.85,70.86,114126.0,63.8081,63.8081,63.6553,63.6643,114126.0
2022-03-15 13:00:00,70.85,70.96,70.84,70.86,228009.0,63.6553,63.7542,63.6464,63.6643,228009.0
2022-03-15 13:10:00,70.87,71.02,70.83,71.02,200751.0,63.6733,63.8081,63.6374,63.8081,200751.0
2022-03-15 13:20:00,71.01,71.03,70.89,70.9,247992.0,63.7991,63.8171,63.6913,63.7003,247992.0
2022-03-15 13:30:00,70.91,70.93,70.85,70.92,153549.0,63.7092,63.7272,63.6553,63.7182,153549.0
2022-03-15 13:40:00,70.93,71.09,70.92,71.05,109115.0,63.7272,63.871,63.7182,63.835,109115.0
2022-03-15 13:50:00,71.05,71.11,71.0,71.09,104526.0,63.835,63.8889,63.7901,63.871,104526.0
2022-03-15 14:00:00,71.09,71.16,70.99,71.13,166373.0,63.871,63.9339,63.7811,63.9069,166373.0
2022-03-15 14:10:00,71.12,71.17,70.98,71.01,156316.0,63.8979,63.9428,63.7721,63.7991,156316.0
2022-03-15 14:20:00,71.0,71.0,70.94,70.94,149864.0,63.7901,63.7901,63.7362,63.7362,149864.0
2022-03-15 14:30:00,70.94,71.01,70.89,71.01,95215.0,63.7362,63.7991,63.6913,63.7991,95215.0
2022-03-15 14:40:00,71.01,71.21,71.0,71.2,243117.0,63.7991,63.9788,63.7901,63.9698,243117.0
2022-03-15 14:50:00,71.2,71.35,71.19,71.34,172128.0,63.9698,64.1046,63.9608,64.0956,172128.0
2022-03-15 15:00:00,71.34,71.38,71.26,71.28,112424.0,64.0956,64.1315,64.0237,64.0417,112424.0
2022-03-15 15:10:00,71.29,71.39,71.26,71.36,458681.0,64.0507,64.1405,64.0237,64.1135,458681.0
2022-03-15 15:20:00,71.36,71.4,71.31,71.36,407868.0,64.1135,64.1495,64.0686,64.1135,407868.0
2022-03-15 15:30:00,71.36,71.36,71.24,71.34,687973.0,64.1135,64.1135,64.0057,64.0956,687973.0
2022-03-15 15:40:00,71.34,71.35,71.18,71.26,885223.0,64.0956,64.1046,63.9518,64.0237,885223.0
2022-03-15 15:50:00,71.26,71.33,71.2,71.24,1642085.0,64.0237,64.0866,63.9698,64.0057,1642085.0
2022-03-16 09:30:00,71.16,71.44,70.83,71.44,919571.0,63.9339,64.1854,63.6374,64.1854,919571.0
2022-03-16 09:40:00,71.44,71.47,71.0,71.04,476713.0,64.1854,64.2124,63.7901,63.826,476713.0
2022-03-16 09:50:00,71.05,71.09,70.93,71.06,335864.0,63.835,63.871,63.7272,63.844,335864.0
2022-03-16 10:00:00,71.07,71.08,70.69,70.77,431474.0,63.853,63.862,63.5116,63.5835,431474.0
2022-03-16 10:10:00,70.77,71.11,70.77,70.96,509693.0,63.5835,63.8889,63.5835,63.7542,509693.0
2022-03-16 10:20:00,70.97,70.98,70.49,70.5,526625.0,63.7632,63.7721,63.3319,63.3409,526625.0
2022-03-16 10:30:00,70.5,70.5,70.21,70.27,516899.0,63.3409,63.3409,63.0803,63.1342,516899.0
2022-03-16 10:40:00,70.27,70.35,70.15,70.29,511770.0,63.1342,63.2061,63.0264,63.1522,511770.0
2022-03-16 10:50:00,70.3,70.66,70.29,70.65,309556.0,63.1612,63.4846,63.1522,63.4756,309556.0
2022-03-16 11:00:00,70.66,70.7,70.52,70.53,466280.0,63.4846,63.5206,63.3588,63.3678,466280.0
2022-03-16 11:10:00,70.53,70.54,70.41,70.44,217152.0,63.3678,63.3768,63.26,63.287,217152.0
2022-03-16 11:20:00,70.44,70.64,70.44,70.6,198086.0,63.287,63.4667,63.287,63.4307,198086.0
2022-03-16 11:30:00,70.62,70.65,70.47,70.52,220610.0,63.4487,63.4756,63.3139,63.3588,220610.0
2022-03-16 11:40:00,70.53,70.68,70.53,70.66,146845.0,63.3678,63.5026,63.3678,63.4846,146845.0
2022-03-16 11:50:00,70.66,70.67,70.55,70.63,210971.0,63.4846,63.4936,63.3858,63.4577,210971.0
2022-03-16 12:00:00,70.63,70.72,70.6,70.69,457966.0,63.4577,63.5385,63.4307,63.5116,457966.0
2022-03-16 12:10:00,70.68,70.78,70.62,70.72,186193.0,63.5026,63.5924,63.4487,63.5385,186193.0
2022-03-16 12:20:00,70.71,70.78,70.63,70.76,167360.0,63.5296,63.5924,63.4577,63.5745,167360.0
2022-03-16 12:30:00,70.77,70.93,70.75,70.78,283788.0,63.5835,63.7272,63.5655,63.5924,283788.0
2022-03-16 12:40:00,70.77,70.89,70.74,70.81,225225.0,63.5835,63.6913,63.5565,63.6194,225225.0
2022-03-16 12:50:00,70.79,70.81,70.71,70.8,151559.0,63.6014,63.6194,63.5296,63.6104,151559.0
2022-03-16 13:00:00,70.8,70.84,70.63,70.71,488483.0,63.6104,63.6464,63.4577,63.5296,488483.0
2022-03-16 13:10:00,70.7,70.93,70.65,70.92,328586.0,63.5206,63.7272,63.4756,63.7182,328586.0
2022-03-16 13:20:00,70.92,70.96,70.85,70.85,431627.0,63.7182,63.7542,63.6553,63.6553,431627.0
2022-03-16 13:30:00,70.86,70.88,70.78,70.82,135922.0,63.6643,63.6823,63.5924,63.6284,135922.0
2022-03-16 13:40:00,70.81,70.86,70.76,70.78,173836.0,63.6194,63.6643,63.5745,63.5924,173836.0
2022-03-16 13:50:00,70.79,70.88,70.78,70.78,166828.0,63.6014,63.6823,63.5924,63.5924,166828.0
2022-03-16 14:00:00,70.77,70.78,70.32,70.33,752604.0,63.5835,63.5924,63.1792,63.1881,752604.0
2022-03-16 14:10:00,70.34,70.41,70.23,70.41,576794.0,63.1971,63.26,63.0983,63.26,576794.0
2022-03-16 14:20:00,70.4,70.4,70.2,70.25,407867.0,63.251,63.251,63.0713,63.1163,407867.0
2022-03-16 14:30:00,70.24,70.42,70.11,70.4,749591.0,63.1073,63.269,62.9905,63.251,749591.0
2022-03-16 14:40:00,70.41,70.59,70.4,70.55,813522.0,63.26,63.4217,63.251,63.3858,813522.0
2022-03-16 14:50:00,70.56,70.69,70.47,70.6,731108.0,63.3948,63.5116,63.3139,63.4307,731108.0
2022-03-16 15:00:00,70.6,70.79,70.58,70.67,644502.0,63.4307,63.6014,63.4128,63.4936,644502.0
2022-03-16 15:10:00,70.67,70.93,70.65,70.91,530862.0,63.4936,63.7272,63.4756,63.7092,530862.0
2022-03-16 15:20:00,70.91,71.1,70.91,71.0,701382.0,63.7092,63.8799,63.7092,63.7901,701382.0
2022-03-16 15:30:00,70.99,70.99,70.83,70.92,546075.0,63.7811,63.7811,63.6374,63.7182,546075.0
2022-03-16 15:40:00,70.91,70.97,70.78,70.95,957801.0,63.7092,63.7632,63.5924,63.7452,957801.0
2022-03-16 15:50:00,70.95,71.14,70.88,71.14,1278166.0,63.7452,63.9159,63.6823,63.9159,1278166.0
2022-03-17 09:30:00,71.16,71.48,71.02,71.11,513384.0,63.9339,64.2214,63.8081,63.8889,513384.0
2022-03-17 09:40:00,71.11,71.27,71.08,71.21,564606.0,63.8889,64.0327,63.862,63.9788,564606.0
2022-03-17 09:50:00,71.2,71.29,71.03,71.12,285438.0,63.9698,64.0507,63.8171,63.8979,285438.0
2022-03-17 10:00:00,71.13,71.36,71.12,71.3,297645.0,63.9069,64.1135,63.8979,64.0596,297645.0
2022-03-17 10:10:00,71.3,71.48,71.22,71.4,670911.0,64.0596,64.2214,63.9878,64.1495,670911.0
2022-03-17 10:20:00,71.4,71.42,71.21,71.33,236665.0,64.1495,64.1675,63.9788,64.0866,236665.0
2022-03-17 10:30:00,71.32,71.44,71.29,71.43,437414.0,64.0776,64.1854,64.0507,64.1764,437414.0
2022-03-17 10:40:00,71.44,71.54,71.36,71.49,328097.0,64.1854,64.2753,64.1135,64.2303,328097.0
2022-03-17 10:50:00,71.49,71.59,71.45,71.57,241338.0,64.2303,64.3202,64.1944,64.3022,241338.0
2022-03-17 11:00:00,71.57,71.7,71.54,71.69,388026.0,64.3022,64.419,64.2753,64.41,388026.0
2022-03-17 11:10:00,71.68,71.68,71.47,71.54,332163.0,64.4011,64.4011,64.2124,64.2753,332163.0
2022-03-17 11:20:00,71.54,71.68,71.52,71.64,278879.0,64.2753,64.4011,64.2573,64.3651,278879.0
2022-03-17 11:30:00,71.63,71.71,71.6,71.68,291387.0,64.3561,64.428,64.3292,64.4011,291387.0
2022-03-17 11:40:00,71.69,71.79,71.65,71.77,247726.0,64.41,64.4999,64.3741,64.4819,247726.0
2022-03-17 11:50:00,71.76,71.82,71.66,71.67,163585.0,64.4729,64.5268,64.3831,64.3921,163585.0
2022-03-17 12:00:00,71.67,71.72,71.62,71.66,148197.0,64.3921,64.437,64.3471,64.3831,148197.0
2022-03-17 12:10:00,71.66,71.73,71.64,71.7,1142929.0,64.3831,64.446,64.3651,64.419,1142929.0
2022-03-17 12:20:00,71.7,71.86,71.69,71.84,409140.0,64.419,64.5628,64.41,64.5448,409140.0
2022-03-17 12:30:00,71.84,71.93,71.82,71.85,294193.0,64.5448,64.6257,64.5268,64.5538,294193.0
2022-03-17 12:40:00,71.86,71.87,71.71,71.77,244038.0,64.5628,64.5718,64.428,64.4819,244038.0
2022-03-17 12:50:00,71.77,71.84,71.74,71.81,212754.0,64.4819,64.5448,64.455,64.5179,212754.0
2022-03-17 13:00:00,71.8,71.82,71.71,71.79,192500.0,64.5089,64.5268,64.428,64.4999,192500.0
2022-03-17 13:10:00,71.78,71.87,71.77,71.84,558118.0,64.4909,64.5718,64.4819,64.5448,558118.0
2022-03-17 13:20:00,71.84,71.87,71.8,71.85,225929.0,64.5448,64.5718,64.5089,64.5538,225929.0
2022-03-17 13:30:00,71.86,71.87,71.79,71.86,204885.0,64.5628,64.5718,64.4999,64.5628,204885.0
2022-03-17 13:40:00,71.86,71.93,71.75,71.8,237850.0,64.5628,64.6257,64.4639,64.5089,237850.0
2022-03-17 13:50:00,71.8,71.85,71.77,71.78,215775.0,64.5089,64.5538,64.4819,64.4909,215775.0
2022-03-17 14:00:00,71.78,71.81,71.68,71.73,196145.0,64.4909,64.5179,64.4011,64.446,196145.0
2022-03-17 14:10:00,71.74,71.76,71.66,71.7,190913.0,64.455,64.4729,64.3831,64.419,190913.0
2022-03-17 14:20:00,71.7,71.7,71.63,71.65,270054.0,64.419,64.419,64.3561,64.3741,270054.0
2022-03-17 14:30:00,71.66,71.72,71.62,71.66,156374.0,64.3831,64.437,64.3471,64.3831,156374.0
2022-03-17 14:40:00,71.65,71.71,71.59,71.71,187895.0,64.3741,64.428,64.3202,64.428,187895.0
2022-03-17 14:50:00,71.7,71.73,71.62,71.65,165285.0,64.419,64.446,64.3471,64.3741,165285.0
2022-03-17 15:00:00,71.64,71.65,71.53,71.54,186582.0,64.3651,64.3741,64.2663,64.2753,186582.0
2022-03-17 15:10:00,71.54,71.55,71.49,71.53,408392.0,64.2753,64.2843,64.2303,64.2663,408392.0
2022-03-17 15:20:00,71.53,71.53,71.44,71.48,337367.0,64.2663,64.2663,64.1854,64.2214,337367.0
2022-03-17 15:30:00,71.48,71.56,71.4,71.42,381914.0,64.2214,64.2932,64.1495,64.1675,381914.0
2022-03-17 15:40:00,71.43,71.55,71.41,71.5,675234.0,64.1764,64.2843,64.1585,64.2393,675234.0
2022-03-17 15:50:00,71.5,71.5,71.27,71.45,1245273.0,64.2393,64.2393,64.0327,64.1944,1245273.0
2022-03-18 09:30:00,71.42,71.66,71.08,71.59,672659.0,64.1675,64.3831,63.862,64.3202,672659.0
2022-03-18 09:40:00,71.59,71.74,71.44,71.51,448962.0,64.3202,64.455,64.1854,64.2483,448962.0
2022-03-18 09:50:00,71.51,71.63,71.2,71.22,379082.0,64.2483,64.3561,63.9698,63.9878,379082.0
2022-03-18 10:00:00,71.22,71.3,71.07,71.1,382903.0,63.9878,64.0596,63.853,63.8799,382903.0
2022-03-18 10:10:00,71.1,71.2,70.81,70.92,316516.0,63.8799,63.9698,63.6194,63.7182,316516.0
2022-03-18 10:20:00,70.93,71.04,70.9,70.98,284477.0,63.7272,63.826,63.7003,63.7721,284477.0
2022-03-18 10:30:00,70.99,71.24,70.94,71.16,389859.0,63.7811,64.0057,63.7362,63.9339,389859.0
2022-03-18 10:40:00,71.16,71.2,71.07,71.12,424156.0,63.9339,63.9698,63.853,63.8979,424156.0
2022-03-18 10:50:00,71.13,71.17,71.04,71.06,441447.0,63.9069,63.9428,63.826,63.844,441447.0
2022-03-18 11:00:00,71.07,71.13,70.94,71.01,330657.0,63.853,63.9069,63.7362,63.7991,330657.0
2022-03-18 11:10:00,71.02,71.08,70.89,71.0,544613.0,63.8081,63.862,63.6913,63.7901,544613.0
2022-03-18 11:20:00,71.01,71.02,70.81,70.82,437671.0,63.7991,63.8081,63.6194,63.6284,437671.0
2022-03-18 11:30:00,70.81,70.93,70.75,70.82,564162.0,63.6194,63.7272,63.5655,63.6284,564162.0
2022-03-18 11:40:00,70.81,70.81,70.67,70.73,199565.0,63.6194,63.6194,63.4936,63.5475,199565.0
2022-03-18 11:50:00,70.73,70.77,70.66,70.75,350085.0,63.5475,63.5835,63.4846,63.5655,350085.0
2022-03-18 12:00:00,70.75,70.8,70.66,70.74,239872.0,63.5655,63.6104,63.4846,63.5565,239872.0
2022-03-18 12:10:00,70.74,70.83,70.69,70.73,252849.0,63.5565,63.6374,63.5116,63.5475,252849.0
2022-03-18 12:20:00,70.73,70.94,70.72,70.86,349609.0,63.5475,63.7362,63.5385,63.6643,349609.0
2022-03-18 12:30:00,70.86,70.89,70.79,70.84,207682.0,63.6643,63.6913,63.6014,63.6464,207682.0
2022-03-18 12:40:00,70.83,70.9,70.79,70.82,271094.0,63.6374,63.7003,63.6014,63.6284,271094.0
2022-03-18 12:50:00,70.83,70.9,70.81,70.88,179577.0,63.6374,63.7003,63.6194,63.6823,179577.0
2022-03-18 13:00:00,70.88,70.94,70.83,70.92,216110.0,63.6823,63.7362,63.6374,63.7182,216110.0
2022-03-18 13:10:00,70.93,70.98,70.9,70.96,182468.0,63.7272,63.7721,63.7003,63.7542,182468.0
2022-03-18 13:20:00,70.97,71.02,70.95,70.97,145081.0,63.7632,63.8081,63.7452,63.7632,145081.0
2022-03-18 13:30:00,70.98,70.99,70.86,70.87,135020.0,63.7721,63.7811,63.6643,63.6733,135020.0
2022-03-18 13:40:00,70.87,70.99,70.87,70.97,254418.0,63.6733,63.7811,63.6733,63.7632,254418.0
2022-03-18 13:50:00,70.98,71.0,70.87,70.9,281524.0,63.7721,63.7901,63.6733,63.7003,281524.0
2022-03-18 14:00:00,70.9,70.93,70.65,70.7,245460.0,63.7003,63.7272,63.4756,63.5206,245460.0
2022-03-18 14:10:00,70.7,70.91,70.69,70.86,223541.0,63.5206,63.7092,63.5116,63.6643,223541.0
2022-03-18 14:20:00,70.86,70.9,70.83,70.88,187120.0,63.6643,63.7003,63.6374,63.6823,187120.0
2022-03-18 14:30:00,70.89,70.93,70.81,70.9,257921.0,63.6913,63.7272,63.6194,63.7003,257921.0
2022-03-18 14:40:00,70.9,70.93,70.83,70.86,277086.0,63.7003,63.7272,63.6374,63.6643,277086.0
2022-03-18 14:50:00,70.87,70.92,70.85,70.9,336110.0,63.6733,63.7182,63.6553,63.7003,336110.0
2022-03-18 15:00:00,70.9,70.98,70.88,70.9,340854.0,63.7003,63.7721,63.6823,63.7003,340854.0
2022-03-18 15:10:00,70.9,70.92,70.84,70.89,360078.0,63.7003,63.7182,63.6464,63.6913,360078.0
2022-03-18 15:20:00,70.89,71.01,70.87,70.95,419959.0,63.6913,63.7991,63.6733,63.7452,419959.0
2022-03-18 15:30:00,70.95,71.03,70.89,70.9,602982.0,63.7452,63.8171,63.6913,63.7003,602982.0
2022-03-18 15:40:00,70.91,71.02,70.85,71.01,632731.0,63.7092,63.8081,63.6553,63.7991,632731.0
2022-03-18 15:50:00,71.0,71.0,70.75,70.84,2268512.0,63.7901,63.7901,63.5655,63.6464,2268512.0
2022-03-21 09:30:00,70.44,70.94,70.42,70.93,740776.0,63.7066,64.1588,63.6885,64.1497,740776.0
2022-03-21 09:40:00,70.93,71.13,70.8,71.04,682559.0,64.1497,64.3306,64.0322,64.2492,682559.0
2022-03-21 09:50:00,71.04,71.1,70.81,70.82,686940.0,64.2492,64.3035,64.0412,64.0503,686940.0
2022-03-21 10:00:00,70.82,70.82,70.66,70.79,430942.0,64.0503,64.0503,63.9056,64.0231,430942.0
2022-03-21 10:10:00,70.79,70.97,70.73,70.89,418683.0,64.0231,64.1859,63.9689,64.1136,418683.0
2022-03-21 10:20:00,70.89,71.09,70.89,71.08,321575.0,64.1136,64.2944,64.1136,64.2854,321575.0
2022-03-21 10:30:00,71.08,71.15,70.98,71.0,427731.0,64.2854,64.3487,64.195,64.2131,427731.0
2022-03-21 10:40:00,70.99,71.07,70.94,70.95,421056.0,64.204,64.2764,64.1588,64.1678,421056.0
2022-03-21 10:50:00,70.94,71.0,70.9,70.95,382303.0,64.1588,64.2131,64.1226,64.1678,382303.0
2022-03-21 11:00:00,70.96,71.07,70.89,71.03,277304.0,64.1769,64.2764,64.1136,64.2402,277304.0
2022-03-21 11:10:00,71.04,71.04,70.89,70.89,317264.0,64.2492,64.2492,64.1136,64.1136,317264.0
2022-03-21 11:20:00,70.89,70.89,70.71,70.76,176632.0,64.1136,64.1136,63.9508,63.996,176632.0
2022-03-21 11:30:00,70.75,70.85,70.74,70.77,251424.0,63.9869,64.0774,63.9779,64.005,251424.0
2022-03-21 11:40:00,70.78,70.8,70.64,70.72,299478.0,64.0141,64.0322,63.8875,63.9598,299478.0
2022-03-21 11:50:00,70.73,70.81,70.7,70.74,273773.0,63.9689,64.0412,63.9417,63.9779,273773.0
2022-03-21 12:00:00,70.74,70.85,70.71,70.84,264765.0,63.9779,64.0774,63.9508,64.0683,264765.0
2022-03-21 12:10:00,70.85,70.98,70.85,70.93,245693.0,64.0774,64.195,64.0774,64.1497,245693.0
2022-03-21 12:20:00,70.93,70.95,70.83,70.91,215206.0,64.1497,64.1678,64.0593,64.1317,215206.0
2022-03-21 12:30:00,70.91,70.91,70.74,70.83,391044.0,64.1317,64.1317,63.9779,64.0593,391044.0
2022-03-21 12:40:00,70.83,70.87,70.74,70.79,233189.0,64.0593,64.0955,63.9779,64.0231,233189.0
2022-03-21 12:50:00,70.79,70.79,70.69,70.75,201039.0,64.0231,64.0231,63.9327,63.9869,201039.0
2022-03-21 13:00:00,70.75,70.77,70.71,70.74,240487.0,63.9869,64.005,63.9508,63.9779,240487.0
2022-03-21 13:10:00,70.73,70.74,70.66,70.67,239554.0,63.9689,63.9779,63.9056,63.9146,239554.0
2022-03-21 13:20:00,70.68,70.76,70.65,70.65,245363.0,63.9236,63.996,63.8965,63.8965,245363.0
2022-03-21 13:30:00,70.65,70.81,70.63,70.78,203021.0,63.8965,64.0412,63.8784,64.0141,203021.0
2022-03-21 13:40:00,70.78,70.84,70.75,70.81,184785.0,64.0141,64.0683,63.9869,64.0412,184785.0
2022-03-21 13:50:00,70.81,70.81,70.71,70.77,219416.0,64.0412,64.0412,63.9508,64.005,219416.0
2022-03-21 14:00:00,70.77,70.78,70.68,70.76,556226.0,64.005,64.0141,63.9236,63.996,556226.0
2022-03-21 14:10:00,70.76,70.8,70.68,70.73,348511.0,63.996,64.0322,63.9236,63.9689,348511.0
2022-03-21 14:20:00,70.73,70.75,70.64,70.69,374717.0,63.9689,63.9869,63.8875,63.9327,374717.0
2022-03-21 14:30:00,70.7,70.76,70.68,70.72,329206.0,63.9417,63.996,63.9236,63.9598,329206.0
2022-03-21 14:40:00,70.73,70.79,70.69,70.71,335284.0,63.9689,64.0231,63.9327,63.9508,335284.0
2022-03-21 14:50:00,70.72,70.77,70.61,70.61,259256.0,63.9598,64.005,63.8603,63.8603,259256.0
2022-03-21 15:00:00,70.61,70.72,70.61,70.69,427017.0,63.8603,63.9598,63.8603,63.9327,427017.0
2022-03-21 15:10:00,70.69,70.75,70.66,70.67,330793.0,63.9327,63.9869,63.9056,63.9146,330793.0
2022-03-21 15:20:00,70.66,70.78,70.62,70.76,304175.0,63.9056,64.0141,63.8694,63.996,304175.0
2022-03-21 15:30:00,70.76,70.79,70.71,70.74,644809.0,63.996,64.0231,63.9508,63.9779,644809.0
2022-03-21 15:40:00,70.73,70.77,70.69,70.71,776894.0,63.9689,64.005,63.9327,63.9508,776894.0
2022-03-21 15:50:00,70.71,70.84,70.71,70.82,1706124.0,63.9508,64.0683,63.9508,64.0503,1706124.0
2022-03-22 09:30:00,71.08,71.08,70.71,70.74,596390.0,64.2854,64.2854,63.9508,63.9779,596390.0
2022-03-22 09:40:00,70.75,70.98,70.74,70.86,460692.0,63.9869,64.195,63.9779,64.0864,460692.0
2022-03-22 09:50:00,70.86,70.89,70.7,70.74,274710.0,64.0864,64.1136,63.9417,63.9779,274710.0
2022-03-22 10:00:00,70.75,70.76,70.61,70.64,533357.0,63.9869,63.996,63.8603,63.8875,533357.0
2022-03-22 10:10:00,70.64,70.75,70.63,70.7,275709.0,63.8875,63.9869,63.8784,63.9417,275709.0
2022-03-22 10:20:00,70.7,70.8,70.69,70.71,282307.0,63.9417,64.0322,63.9327,63.9508,282307.0
2022-03-22 10:30:00,70.71,70.72,70.49,70.67,339650.0,63.9508,63.9598,63.7518,63.9146,339650.0
2022-03-22 10:40:00,70.67,70.7,70.56,70.6,287189.0,63.9146,63.9417,63.8151,63.8513,287189.0
2022-03-22 10:50:00,70.61,70.68,70.52,70.62,228281.0,63.8603,63.9236,63.7789,63.8694,228281.0
2022-03-22 11:00:00,70.63,70.65,70.41,70.44,313672.0,63.8784,63.8965,63.6794,63.7066,313672.0
2022-03-22 11:10:00,70.45,70.55,70.42,70.47,128155.0,63.7156,63.8061,63.6885,63.7337,128155.0
2022-03-22 11:20:00,70.47,70.56,70.46,70.48,194150.0,63.7337,63.8151,63.7247,63.7428,194150.0
2022-03-22 11:30:00,70.49,70.51,70.34,70.45,344235.0,63.7518,63.7699,63.6161,63.7156,344235.0
2022-03-22 11:40:00,70.44,70.61,70.4,70.59,264173.0,63.7066,63.8603,63.6704,63.8422,264173.0
2022-03-22 11:50:00,70.58,70.73,70.56,70.71,234129.0,63.8332,63.9689,63.8151,63.9508,234129.0
2022-03-22 12:00:00,70.72,70.8,70.67,70.69,228945.0,63.9598,64.0322,63.9146,63.9327,228945.0
2022-03-22 12:10:00,70.69,70.78,70.66,70.73,539494.0,63.9327,64.0141,63.9056,63.9689,539494.0
2022-03-22 12:20:00,70.72,70.91,70.69,70.85,253017.0,63.9598,64.1317,63.9327,64.0774,253017.0
2022-03-22 12:30:00,70.85,70.87,70.8,70.8,246562.0,64.0774,64.0955,64.0322,64.0322,246562.0
2022-03-22 12:40:00,70.81,70.89,70.79,70.87,157229.0,64.0412,64.1136,64.0231,64.0955,157229.0
2022-03-22 12:50:00,70.87,70.97,70.86,70.95,124273.0,64.0955,64.1859,64.0864,64.1678,124273.0
2022-03-22 13:00:00,70.96,71.0,70.91,70.99,132789.0,64.1769,64.2131,64.1317,64.204,132789.0
2022-03-22 13:10:00,70.98,71.02,70.9,70.9,179783.0,64.195,64.2311,64.1226,64.1226,179783.0
2022-03-22 13:20:00,70.9,70.91,70.83,70.84,197808.0,64.1226,64.1317,64.0593,64.0683,197808.0
2022-03-22 13:30:00,70.84,70.86,70.75,70.78,271296.0,64.0683,64.0864,63.9869,64.0141,271296.0
2022-03-22 13:40:00,70.78,70.94,70.77,70.92,172284.0,64.0141,64.1588,64.005,64.1407,172284.0
2022-03-22 13:50:00,70.91,70.95,70.88,70.89,132318.0,64.1317,64.1678,64.1045,64.1136,132318.0
2022-03-22 14:00:00,70.89,70.97,70.87,70.9,337487.0,64.1136,64.1859,64.0955,64.1226,337487.0
2022-03-22 14:10:00,70.9,70.95,70.81,70.85,176665.0,64.1226,64.1678,64.0412,64.0774,176665.0
2022-03-22 14:20:00,70.85,70.85,70.74,70.77,161466.0,64.0774,64.0774,63.9779,64.005,161466.0
2022-03-22 14:30:00,70.77,70.83,70.75,70.81,167773.0,64.005,64.0593,63.9869,64.0412,167773.0
2022-03-22 14:40:00,70.8,70.84,70.74,70.74,178314.0,64.0322,64.0683,63.9779,63.9779,178314.0
2022-03-22 14:50:00,70.73,70.81,70.72,70.75,253423.0,63.9689,64.0412,63.9598,63.9869,253423.0
2022-03-22 15:00:00,70.75,70.84,70.74,70.78,235245.0,63.9869,64.0683,63.9779,64.0141,235245.0
2022-03-22 15:10:00,70.78,70.85,70.75,70.81,287509.0,64.0141,64.0774,63.9869,64.0412,287509.0
2022-03-22 15:20:00,70.81,70.86,70.79,70.81,404662.0,64.0412,64.0864,64.0231,64.0412,404662.0
2022-03-22 15:30:00,70.81,70.94,70.75,70.91,352060.0,64.0412,64.1588,63.9869,64.1317,352060.0
2022-03-22 15:40:00,70.91,71.0,70.86,70.99,484651.0,64.1317,64.2131,64.0864,64.204,484651.0
2022-03-22 15:50:00,71.0,71.01,70.78,70.91,1279328.0,64.2131,64.2221,64.0141,64.1317,1279328.0
2022-03-23 09:30:00,70.84,71.06,70.7,70.94,642986.0,64.0683,64.2673,63.9417,64.1588,642986.0
2022-03-23 09:40:00,70.93,70.93,70.63,70.82,390930.0,64.1497,64.1497,63.8784,64.0503,390930.0
2022-03-23 09:50:00,70.81,70.92,70.78,70.86,266777.0,64.0412,64.1407,64.0141,64.0864,266777.0
2022-03-23 10:00:00,70.86,70.95,70.79,70.82,284938.0,64.0864,64.1678,64.0231,64.0503,284938.0
2022-03-23 10:10:00,70.82,70.91,70.76,70.78,530311.0,64.0503,64.1317,63.996,64.0141,530311.0
2022-03-23 10:20:00,70.77,70.79,70.68,70.73,237444.0,64.005,64.0231,63.9236,63.9689,237444.0
2022-03-23 10:30:00,70.73,70.77,70.65,70.68,367752.0,63.9689,64.005,63.8965,63.9236,367752.0
2022-03-23 10:40:00,70.67,70.88,70.65,70.86,375286.0,63.9146,64.1045,63.8965,64.0864,375286.0
2022-03-23 10:50:00,70.85,70.85,70.6,70.62,218808.0,64.0774,64.0774,63.8513,63.8694,218808.0
2022-03-23 11:00:00,70.62,70.7,70.58,70.7,283480.0,63.8694,63.9417,63.8332,63.9417,283480.0
2022-03-23 11:10:00,70.7,70.83,70.65,70.74,233747.0,63.9417,64.0593,63.8965,63.9779,233747.0
2022-03-23 11:20:00,70.74,70.75,70.63,70.73,194876.0,63.9779,63.9869,63.8784,63.9689,194876.0
2022-03-23 11:30:00,70.73,70.75,70.62,70.66,253107.0,63.9689,63.9869,63.8694,63.9056,253107.0
2022-03-23 11:40:00,70.67,70.68,70.56,70.63,263677.0,63.9146,63.9236,63.8151,63.8784,263677.0
2022-03-23 11:50:00,70.63,70.65,70.5,70.51,156082.0,63.8784,63.8965,63.7608,63.7699,156082.0
2022-03-23 12:00:00,70.51,70.62,70.49,70.61,260751.0,63.7699,63.8694,63.7518,63.8603,260751.0
2022-03-23 12:10:00,70.61,70.66,70.56,70.59,147361.0,63.8603,63.9056,63.8151,63.8422,147361.0
2022-03-23 12:20:00,70.6,70.72,70.55,70.7,119935.0,63.8513,63.9598,63.8061,63.9417,119935.0
2022-03-23 12:30:00,70.71,70.77,70.69,70.71,88681.0,63.9508,64.005,63.9327,63.9508,88681.0
2022-03-23 12:40:00,70.71,70.72,70.6,70.62,170582.0,63.9508,63.9598,63.8513,63.8694,170582.0
2022-03-23 12:50:00,70.62,70.73,70.6,70.73,178851.0,63.8694,63.9689,63.8513,63.9689,178851.0
2022-03-23 13:00:00,70.73,70.82,70.71,70.73,189438.0,63.9689,64.0503,63.9508,63.9689,189438.0
2022-03-23 13:10:00,70.74,70.93,70.73,70.89,172964.0,63.9779,64.1497,63.9689,64.1136,172964.0
2022-03-23 13:20:00,70.89,70.97,70.86,70.95,156046.0,64.1136,64.1859,64.0864,64.1678,156046.0
2022-03-23 13:30:00,70.94,70.94,70.86,70.9,119347.0,64.1588,64.1588,64.0864,64.1226,119347.0
2022-03-23 13:40:00,70.91,71.01,70.9,71.01,111755.0,64.1317,64.2221,64.1226,64.2221,111755.0
2022-03-23 13:50:00,71.0,71.04,70.95,70.99,150068.0,64.2131,64.2492,64.1678,64.204,150068.0
2022-03-23 14:00:00,71.0,71.13,70.99,71.1,188865.0,64.2131,64.3306,64.204,64.3035,188865.0
2022-03-23 14:10:00,71.1,71.16,71.06,71.07,210546.0,64.3035,64.3578,64.2673,64.2764,210546.0
2022-03-23 14:20:00,71.07,71.17,71.05,71.15,291531.0,64.2764,64.3668,64.2583,64.3487,291531.0
2022-03-23 14:30:00,71.15,71.22,71.13,71.18,473591.0,64.3487,64.412,64.3306,64.3758,473591.0
2022-03-23 14:40:00,71.19,71.22,71.1,71.13,154114.0,64.3849,64.412,64.3035,64.3306,154114.0
2022-03-23 14:50:00,71.12,71.3,71.12,71.23,484532.0,64.3216,64.4844,64.3216,64.4211,484532.0
2022-03-23 15:00:00,71.24,71.31,71.22,71.28,274503.0,64.4301,64.4934,64.412,64.4663,274503.0
2022-03-23 15:10:00,71.28,71.4,71.26,71.39,475105.0,64.4663,64.5748,64.4482,64.5658,475105.0
2022-03-23 15:20:00,71.4,71.42,71.31,71.34,569583.0,64.5748,64.5929,64.4934,64.5205,569583.0
2022-03-23 15:30:00,71.34,71.34,71.14,71.15,388636.0,64.5205,64.5205,64.3397,64.3487,388636.0
2022-03-23 15:40:00,71.16,71.16,71.02,71.06,473309.0,64.3578,64.3578,64.2311,64.2673,473309.0
2022-03-23 15:50:00,71.05,71.21,70.97,71.01,1296219.0,64.2583,64.403,64.1859,64.2221,1296219.0
2022-03-24 09:30:00,71.16,71.23,71.01,71.15,546273.0,64.3578,64.4211,64.2221,64.3487,546273.0
2022-03-24 09:40:00,71.15,71.46,71.07,71.44,333375.0,64.3487,64.6291,64.2764,64.611,333375.0
2022-03-24 09:50:00,71.44,71.5,71.35,71.41,303035.0,64.611,64.6653,64.5296,64.5839,303035.0
2022-03-24 10:00:00,71.41,71.63,71.38,71.59,307091.0,64.5839,64.7828,64.5567,64.7467,307091.0
2022-03-24 10:10:00,71.6,71.8,71.58,71.74,292358.0,64.7557,64.9366,64.7376,64.8823,292358.0
2022-03-24 10:20:00,71.75,71.75,71.61,71.67,351043.0,64.8914,64.8914,64.7647,64.819,351043.0
2022-03-24 10:30:00,71.66,71.83,71.65,71.66,231316.0,64.81,64.9637,64.8009,64.81,231316.0
2022-03-24 10:40:00,71.67,71.74,71.66,71.68,180832.0,64.819,64.8823,64.81,64.828,180832.0
2022-03-24 10:50:00,71.67,71.72,71.57,71.6,173435.0,64.819,64.8642,64.7286,64.7557,173435.0
2022-03-24 11:00:00,71.6,71.72,71.59,71.65,340674.0,64.7557,64.8642,64.7467,64.8009,340674.0
2022-03-24 11:10:00,71.65,71.69,71.58,71.65,184334.0,64.8009,64.8371,64.7376,64.8009,184334.0
2022-03-24 11:20:00,71.66,71.72,71.63,71.69,419081.0,64.81,64.8642,64.7828,64.8371,419081.0
2022-03-24 11:30:00,71.69,71.72,71.56,71.7,337830.0,64.8371,64.8642,64.7195,64.8461,337830.0
2022-03-24 11:40:00,71.7,71.79,71.7,71.75,191545.0,64.8461,64.9275,64.8461,64.8914,191545.0
2022-03-24 11:50:00,71.74,71.76,71.7,71.73,156627.0,64.8823,64.9004,64.8461,64.8733,156627.0
2022-03-24 12:00:00,71.73,71.8,71.66,71.69,207211.0,64.8733,64.9366,64.81,64.8371,207211.0
2022-03-24 12:10:00,71.68,71.69,71.55,71.55,197993.0,64.828,64.8371,64.7105,64.7105,197993.0
2022-03-24 12:20:00,71.54,71.56,71.47,71.52,213263.0,64.7014,64.7195,64.6381,64.6833,213263.0
2022-03-24 12:30:00,71.52,71.57,71.49,71.57,225782.0,64.6833,64.7286,64.6562,64.7286,225782.0
2022-03-24 12:40:00,71.58,71.63,71.53,71.56,218104.0,64.7376,64.7828,64.6924,64.7195,218104.0
2022-03-24 12:50:00,71.55,71.55,71.5,71.5,161778.0,64.7105,64.7105,64.6653,64.6653,161778.0
2022-03-24 13:00:00,71.51,71.54,71.44,71.53,278305.0,64.6743,64.7014,64.611,64.6924,278305.0
2022-03-24 13:10:00,71.55,71.59,71.51,71.56,126081.0,64.7105,64.7467,64.6743,64.7195,126081.0
2022-03-24 13:20:00,71.56,71.58,71.52,71.55,126008.0,64.7195,64.7376,64.6833,64.7105,126008.0
2022-03-24 13:30:00,71.56,71.59,71.49,71.5,193942.0,64.7195,64.7467,64.6562,64.6653,193942.0
2022-03-24 13:40:00,71.49,71.57,71.45,71.56,136089.0,64.6562,64.7286,64.62,64.7195,136089.0
2022-03-24 13:50:00,71.56,71.57,71.49,71.51,246060.0,64.7195,64.7286,64.6562,64.6743,246060.0
2022-03-24 14:00:00,71.51,71.59,71.46,71.56,156046.0,64.6743,64.7467,64.6291,64.7195,156046.0
2022-03-24 14:10:00,71.56,71.65,71.52,71.62,166719.0,64.7195,64.8009,64.6833,64.7738,166719.0
2022-03-24 14:20:00,71.61,71.61,71.5,71.51,156852.0,64.7647,64.7647,64.6653,64.6743,156852.0
2022-03-24 14:30:00,71.51,71.56,71.45,71.54,158813.0,64.6743,64.7195,64.62,64.7014,158813.0
2022-03-24 14:40:00,71.55,71.58,71.48,71.51,456574.0,64.7105,64.7376,64.6472,64.6743,456574.0
2022-03-24 14:50:00,71.51,71.53,71.46,71.5,218238.0,64.6743,64.6924,64.6291,64.6653,218238.0
2022-03-24 15:00:00,71.49,71.57,71.46,71.55,251599.0,64.6562,64.7286,64.6291,64.7105,251599.0
2022-03-24 15:10:00,71.55,71.66,71.55,71.65,395386.0,64.7105,64.81,64.7105,64.8009,395386.0
2022-03-24 15:20:00,71.66,71.72,71.64,71.69,453307.0,64.81,64.8642,64.7919,64.8371,453307.0
2022-03-24 15:30:00,71.69,71.71,71.62,71.68,359503.0,64.8371,64.8552,64.7738,64.828,359503.0
2022-03-24 15:40:00,71.67,71.69,71.6,71.67,493668.0,64.819,64.8371,64.7557,64.819,493668.0
2022-03-24 15:50:00,71.68,71.77,71.67,71.74,1199509.0,64.828,64.9094,64.819,64.8823,1199509.0
2022-03-25 09:30:00,72.0,72.18,71.83,72.03,490176.0,65.1175,65.2803,64.9637,65.1446,490176.0
2022-03-25 09:40:00,72.03,72.07,71.86,72.07,541901.0,65.1446,65.1808,64.9908,65.1808,541901.0
2022-03-25 09:50:00,72.08,72.19,72.02,72.16,216796.0,65.1898,65.2893,65.1355,65.2622,216796.0
2022-03-25 10:00:00,72.16,72.24,72.13,72.17,323116.0,65.2622,65.3345,65.235,65.2712,323116.0
2022-03-25 10:10:00,72.17,72.31,72.16,72.31,237520.0,65.2712,65.3978,65.2622,65.3978,237520.0
2022-03-25 10:20:00,72.31,72.45,72.29,72.41,598410.0,65.3978,65.5244,65.3797,65.4883,598410.0
2022-03-25 10:30:00,72.4,72.41,72.27,72.34,357315.0,65.4792,65.4883,65.3616,65.425,357315.0
2022-03-25 10:40:00,72.35,72.37,72.26,72.33,265459.0,65.434,65.4521,65.3526,65.4159,265459.0
2022-03-25 10:50:00,72.33,72.46,72.32,72.36,407339.0,65.4159,65.5335,65.4069,65.443,407339.0
2022-03-25 11:00:00,72.37,72.44,72.31,72.37,344378.0,65.4521,65.5154,65.3978,65.4521,344378.0
2022-03-25 11:10:00,72.37,72.37,72.23,72.32,270146.0,65.4521,65.4521,65.3255,65.4069,270146.0
2022-03-25 11:20:00,72.32,72.34,72.16,72.23,166359.0,65.4069,65.425,65.2622,65.3255,166359.0
2022-03-25 11:30:00,72.23,72.34,72.2,72.31,328067.0,65.3255,65.425,65.2983,65.3978,328067.0
2022-03-25 11:40:00,72.32,72.34,72.25,72.31,205112.0,65.4069,65.425,65.3436,65.3978,205112.0
2022-03-25 11:50:00,72.31,72.36,72.25,72.3,209789.0,65.3978,65.443,65.3436,65.3888,209789.0
2022-03-25 12:00:00,72.31,72.41,72.29,72.36,216758.0,65.3978,65.4883,65.3797,65.443,216758.0
2022-03-25 12:10:00,72.36,72.4,72.32,72.34,140829.0,65.443,65.4792,65.4069,65.425,140829.0
2022-03-25 12:20:00,72.34,72.39,72.31,72.34,145738.0,65.425,65.4702,65.3978,65.425,145738.0
2022-03-25 12:30:00,72.34,72.37,72.24,72.28,178621.0,65.425,65.4521,65.3345,65.3707,178621.0
2022-03-25 12:40:00,72.29,72.4,72.27,72.35,167402.0,65.3797,65.4792,65.3616,65.434,167402.0
2022-03-25 12:50:00,72.35,72.4,72.3,72.39,146446.0,65.434,65.4792,65.3888,65.4702,146446.0
2022-03-25 13:00:00,72.4,72.46,72.38,72.4,117137.0,65.4792,65.5335,65.4611,65.4792,117137.0
2022-03-25 13:10:00,72.4,72.42,72.35,72.41,292518.0,65.4792,65.4973,65.434,65.4883,292518.0
2022-03-25 13:20:00,72.39,72.42,72.31,72.41,243867.0,65.4702,65.4973,65.3978,65.4883,243867.0
2022-03-25 13:30:00,72.42,72.49,72.39,72.43,193162.0,65.4973,65.5606,65.4702,65.5064,193162.0
2022-03-25 13:40:00,72.43,72.45,72.37,72.42,165534.0,65.5064,65.5244,65.4521,65.4973,165534.0
2022-03-25 13:50:00,72.43,72.53,72.43,72.51,226380.0,65.5064,65.5968,65.5064,65.5787,226380.0
2022-03-25 14:00:00,72.5,72.66,72.5,72.64,356243.0,65.5697,65.7144,65.5697,65.6963,356243.0
2022-03-25 14:10:00,72.65,72.77,72.64,72.74,217752.0,65.7053,65.8139,65.6963,65.7867,217752.0
2022-03-25 14:20:00,72.75,72.78,72.71,72.74,189712.0,65.7958,65.8229,65.7596,65.7867,189712.0
2022-03-25 14:30:00,72.75,72.79,72.72,72.73,232187.0,65.7958,65.8319,65.7686,65.7777,232187.0
2022-03-25 14:40:00,72.72,72.76,72.69,72.72,211366.0,65.7686,65.8048,65.7415,65.7686,211366.0
2022-03-25 14:50:00,72.73,72.75,72.65,72.65,425953.0,65.7777,65.7958,65.7053,65.7053,425953.0
2022-03-25 15:00:00,72.65,72.65,72.54,72.56,335820.0,65.7053,65.7053,65.6058,65.6239,335820.0
2022-03-25 15:10:00,72.56,72.69,72.56,72.61,438484.0,65.6239,65.7415,65.6239,65.6691,438484.0
2022-03-25 15:20:00,72.62,72.62,72.55,72.56,961296.0,65.6782,65.6782,65.6149,65.6239,961296.0
2022-03-25 15:30:00,72.56,72.68,72.55,72.63,411094.0,65.6239,65.7325,65.6149,65.6872,411094.0
2022-03-25 15:40:00,72.63,72.67,72.61,72.63,842481.0,65.6872,65.7234,65.6691,65.6872,842481.0
2022-03-25 15:50:00,72.64,72.81,72.55,72.79,1168026.0,65.6963,65.85,65.6149,65.8319,1168026.0
2022-03-28 09:30:00,72.85,72.95,72.41,72.46,651691.0,65.8862,65.9766,65.4883,65.5335,651691.0
2022-03-28 09:40:00,72.45,72.83,72.45,72.79,348719.0,65.5244,65.8681,65.5244,65.8319,348719.0
2022-03-28 09:50:00,72.78,72.81,72.59,72.74,346769.0,65.8229,65.85,65.6511,65.7867,346769.0
2022-03-28 10:00:00,72.73,72.81,72.66,72.75,320924.0,65.7777,65.85,65.7144,65.7958,320924.0
2022-03-28 10:10:00,72.75,73.03,72.73,73.02,242857.0,65.7958,66.049,65.7777,66.04,242857.0
2022-03-28 10:20:00,73.02,73.03,72.89,72.89,476741.0,66.04,66.049,65.9224,65.9224,476741.0
2022-03-28 10:30:00,72.9,72.93,72.74,72.84,524422.0,65.9314,65.9586,65.7867,65.8772,524422.0
2022-03-28 10:40:00,72.84,72.87,72.74,72.74,468567.0,65.8772,65.9043,65.7867,65.7867,468567.0
2022-03-28 10:50:00,72.74,72.87,72.72,72.84,242883.0,65.7867,65.9043,65.7686,65.8772,242883.0
2022-03-28 11:00:00,72.84,72.96,72.77,72.86,507768.0,65.8772,65.9857,65.8139,65.8953,507768.0
2022-03-28 11:10:00,72.86,72.87,72.77,72.77,172293.0,65.8953,65.9043,65.8139,65.8139,172293.0
2022-03-28 11:20:00,72.77,72.89,72.77,72.8,175456.0,65.8139,65.9224,65.8139,65.841,175456.0
2022-03-28 11:30:00,72.81,72.9,72.8,72.87,226969.0,65.85,65.9314,65.841,65.9043,226969.0
2022-03-28 11:40:00,72.88,72.88,72.73,72.76,190086.0,65.9133,65.9133,65.7777,65.8048,190086.0
2022-03-28 11:50:00,72.75,72.82,72.75,72.8,125064.0,65.7958,65.8591,65.7958,65.841,125064.0
2022-03-28 12:00:00,72.79,72.82,72.74,72.78,149132.0,65.8319,65.8591,65.7867,65.8229,149132.0
2022-03-28 12:10:00,72.79,72.86,72.76,72.84,510097.0,65.8319,65.8953,65.8048,65.8772,510097.0
2022-03-28 12:20:00,72.84,72.84,72.75,72.83,192946.0,65.8772,65.8772,65.7958,65.8681,192946.0
2022-03-28 12:30:00,72.83,72.84,72.74,72.83,170280.0,65.8681,65.8772,65.7867,65.8681,170280.0
2022-03-28 12:40:00,72.83,72.93,72.81,72.92,141178.0,65.8681,65.9586,65.85,65.9495,141178.0
2022-03-28 12:50:00,72.91,72.98,72.83,72.95,263556.0,65.9405,66.0038,65.8681,65.9766,263556.0
2022-03-28 13:00:00,72.96,72.99,72.88,72.92,208870.0,65.9857,66.0128,65.9133,65.9495,208870.0
2022-03-28 13:10:00,72.92,72.95,72.89,72.9,105633.0,65.9495,65.9766,65.9224,65.9314,105633.0
2022-03-28 13:20:00,72.91,72.94,72.86,72.88,120751.0,65.9405,65.9676,65.8953,65.9133,120751.0
2022-03-28 13:30:00,72.87,72.88,72.79,72.87,212205.0,65.9043,65.9133,65.8319,65.9043,212205.0
2022-03-28 13:40:00,72.86,72.91,72.84,72.87,195118.0,65.8953,65.9405,65.8772,65.9043,195118.0
2022-03-28 13:50:00,72.87,72.95,72.87,72.9,165002.0,65.9043,65.9766,65.9043,65.9314,165002.0
2022-03-28 14:00:00,72.91,73.0,72.89,73.0,220902.0,65.9405,66.0219,65.9224,66.0219,220902.0
2022-03-28 14:10:00,72.99,73.01,72.9,72.91,271700.0,66.0128,66.0309,65.9314,65.9405,271700.0
2022-03-28 14:20:00,72.91,72.94,72.88,72.93,215014.0,65.9405,65.9676,65.9133,65.9586,215014.0
2022-03-28 14:30:00,72.92,72.96,72.89,72.91,195449.0,65.9495,65.9857,65.9224,65.9405,195449.0
2022-03-28 14:40:00,72.92,73.03,72.91,73.02,291765.0,65.9495,66.049,65.9405,66.04,291765.0
2022-03-28 14:50:00,73.02,73.03,72.96,72.99,247594.0,66.04,66.049,65.9857,66.0128,247594.0
2022-03-28 15:00:00,72.99,73.0,72.9,72.98,213104.0,66.0128,66.0219,65.9314,66.0038,213104.0
2022-03-28 15:10:00,72.98,73.06,72.96,73.0,303302.0,66.0038,66.0761,65.9857,66.0219,303302.0
2022-03-28 15:20:00,73.0,73.06,72.99,73.05,286687.0,66.0219,66.0761,66.0128,66.0671,286687.0
2022-03-28 15:30:00,73.04,73.12,73.01,73.05,335620.0,66.058,66.1304,66.0309,66.0671,335620.0
2022-03-28 15:40:00,73.05,73.17,73.01,73.16,560763.0,66.0671,66.1756,66.0309,66.1666,560763.0
2022-03-28 15:50:00,73.15,73.24,73.08,73.24,1498338.0,66.1575,66.2389,66.0942,66.2389,1498338.0
2022-03-29 09:30:00,73.22,73.48,73.18,73.32,1223092.0,66.2208,66.456,66.1847,66.3113,1223092.0
2022-03-29 09:40:00,73.33,73.36,73.1,73.32,998634.0,66.3203,66.3475,66.1123,66.3113,998634.0
2022-03-29 09:50:00,73.32,73.37,73.12,73.27,477037.0,66.3113,66.3565,66.1304,66.2661,477037.0
2022-03-29 10:00:00,73.27,73.58,73.27,73.35,750447.0,66.2661,66.5464,66.2661,66.3384,750447.0
2022-03-29 10:10:00,73.35,73.58,73.3,73.51,509045.0,66.3384,66.5464,66.2932,66.4831,509045.0
2022-03-29 10:20:00,73.51,73.54,73.36,73.52,309911.0,66.4831,66.5102,66.3475,66.4922,309911.0
2022-03-29 10:30:00,73.52,73.64,73.42,73.48,407104.0,66.4922,66.6007,66.4017,66.456,407104.0
2022-03-29 10:40:00,73.48,73.49,73.34,73.42,463396.0,66.456,66.465,66.3294,66.4017,463396.0
2022-03-29 10:50:00,73.42,73.58,73.39,73.55,372638.0,66.4017,66.5464,66.3746,66.5193,372638.0
2022-03-29 11:00:00,73.54,73.6,73.42,73.44,297958.0,66.5102,66.5645,66.4017,66.4198,297958.0
2022-03-29 11:10:00,73.44,73.52,73.4,73.46,373304.0,66.4198,66.4922,66.3836,66.4379,373304.0
2022-03-29 11:20:00,73.46,73.54,73.37,73.44,210393.0,66.4379,66.5102,66.3565,66.4198,210393.0
2022-03-29 11:30:00,73.44,73.56,73.4,73.42,235347.0,66.4198,66.5283,66.3836,66.4017,235347.0
2022-03-29 11:40:00,73.42,73.46,73.32,73.39,234198.0,66.4017,66.4379,66.3113,66.3746,234198.0
2022-03-29 11:50:00,73.38,73.47,73.38,73.42,186099.0,66.3655,66.4469,66.3655,66.4017,186099.0
2022-03-29 12:00:00,73.42,73.49,73.3,73.3,213525.0,66.4017,66.465,66.2932,66.2932,213525.0
2022-03-29 12:10:00,73.31,73.38,73.26,73.29,214497.0,66.3022,66.3655,66.257,66.2841,214497.0
2022-03-29 12:20:00,73.28,73.35,73.27,73.29,311548.0,66.2751,66.3384,66.2661,66.2841,311548.0
2022-03-29 12:30:00,73.29,73.32,73.19,73.23,252521.0,66.2841,66.3113,66.1937,66.2299,252521.0
2022-03-29 12:40:00,73.24,73.3,73.21,73.22,244940.0,66.2389,66.2932,66.2118,66.2208,244940.0
2022-03-29 12:50:00,73.22,73.22,73.09,73.18,306285.0,66.2208,66.2208,66.1033,66.1847,306285.0
2022-03-29 13:00:00,73.17,73.2,73.1,73.1,214663.0,66.1756,66.2028,66.1123,66.1123,214663.0
2022-03-29 13:10:00,73.1,73.21,73.09,73.19,291368.0,66.1123,66.2118,66.1033,66.1937,291368.0
2022-03-29 13:20:00,73.19,73.19,73.11,73.16,140460.0,66.1937,66.1937,66.1214,66.1666,140460.0
2022-03-29 13:30:00,73.17,73.22,73.14,73.22,218499.0,66.1756,66.2208,66.1485,66.2208,218499.0
2022-03-29 13:40:00,73.21,73.3,73.2,73.28,228532.0,66.2118,66.2932,66.2028,66.2751,228532.0
2022-03-29 13:50:00,73.28,73.3,73.21,73.29,164851.0,66.2751,66.2932,66.2118,66.2841,164851.0
2022-03-29 14:00:00,73.3,73.41,73.29,73.41,351940.0,66.2932,66.3927,66.2841,66.3927,351940.0
2022-03-29 14:10:00,73.4,73.45,73.35,73.39,1408337.0,66.3836,66.4289,66.3384,66.3746,1408337.0
2022-03-29 14:20:00,73.38,73.48,73.37,73.48,399515.0,66.3655,66.456,66.3565,66.456,399515.0
2022-03-29 14:30:00,73.48,73.58,73.46,73.56,485155.0,66.456,66.5464,66.4379,66.5283,485155.0
2022-03-29 14:40:00,73.56,73.6,73.54,73.57,396102.0,66.5283,66.5645,66.5102,66.5374,396102.0
2022-03-29 14:50:00,73.56,73.56,73.47,73.55,352258.0,66.5283,66.5283,66.4469,66.5193,352258.0
2022-03-29 15:00:00,73.54,73.63,73.5,73.59,316249.0,66.5102,66.5916,66.4741,66.5555,316249.0
2022-03-29 15:10:00,73.59,73.7,73.59,73.66,333467.0,66.5555,66.655,66.5555,66.6188,333467.0
2022-03-29 15:20:00,73.66,73.68,73.59,73.68,380626.0,66.6188,66.6369,66.5555,66.6369,380626.0
2022-03-29 15:30:00,73.68,73.77,73.64,73.73,353810.0,66.6369,66.7183,66.6007,66.6821,353810.0
2022-03-29 15:40:00,73.73,73.84,73.7,73.8,522445.0,66.6821,66.7816,66.655,66.7454,522445.0
2022-03-29 15:50:00,73.8,73.93,73.73,73.93,1608846.0,66.7454,66.863,66.6821,66.863,1608846.0
2022-03-30 09:30:00,74.0,74.1,73.89,73.95,847064.0,66.9263,67.0167,66.8268,66.8811,847064.0
2022-03-30 09:40:00,73.95,73.97,73.77,73.94,351947.0,66.8811,66.8991,66.7183,66.872,351947.0
2022-03-30 09:50:00,73.94,74.03,73.88,74.02,322484.0,66.872,66.9534,66.8177,66.9444,322484.0
2022-03-30 10:00:00,74.03,74.19,74.02,74.11,586603.0,66.9534,67.0981,66.9444,67.0258,586603.0
2022-03-30 10:10:00,74.12,74.15,73.98,74.05,323235.0,67.0348,67.0619,66.9082,66.9715,323235.0
2022-03-30 10:20:00,74.05,74.06,73.81,73.84,206785.0,66.9715,66.9805,66.7544,66.7816,206785.0
2022-03-30 10:30:00,73.84,73.99,73.83,73.96,343273.0,66.7816,66.9172,66.7725,66.8901,343273.0
2022-03-30 10:40:00,73.96,74.18,73.92,74.17,394471.0,66.8901,67.0891,66.8539,67.08,394471.0
2022-03-30 10:50:00,74.17,74.28,74.16,74.22,656565.0,67.08,67.1795,67.071,67.1252,656565.0
2022-03-30 11:00:00,74.23,74.36,74.23,74.31,316683.0,67.1343,67.2519,67.1343,67.2066,316683.0
2022-03-30 11:10:00,74.31,74.32,74.2,74.29,551124.0,67.2066,67.2157,67.1072,67.1886,551124.0
2022-03-30 11:20:00,74.28,74.38,74.26,74.28,254556.0,67.1795,67.27,67.1614,67.1795,254556.0
2022-03-30 11:30:00,74.27,74.35,74.19,74.34,220759.0,67.1705,67.2428,67.0981,67.2338,220759.0
2022-03-30 11:40:00,74.35,74.39,74.28,74.36,170648.0,67.2428,67.279,67.1795,67.2519,170648.0
2022-03-30 11:50:00,74.36,74.37,74.23,74.26,195341.0,67.2519,67.2609,67.1343,67.1614,195341.0
2022-03-30 12:00:00,74.26,74.29,74.2,74.21,125062.0,67.1614,67.1886,67.1072,67.1162,125062.0
2022-03-30 12:10:00,74.21,74.22,74.1,74.13,171399.0,67.1162,67.1252,67.0167,67.0439,171399.0
2022-03-30 12:20:00,74.13,74.14,74.07,74.13,191319.0,67.0439,67.0529,66.9896,67.0439,191319.0
2022-03-30 12:30:00,74.13,74.18,74.09,74.11,190298.0,67.0439,67.0891,67.0077,67.0258,190298.0
2022-03-30 12:40:00,74.11,74.21,74.07,74.18,220818.0,67.0258,67.1162,66.9896,67.0891,220818.0
2022-03-30 12:50:00,74.18,74.24,74.16,74.2,164460.0,67.0891,67.1433,67.071,67.1072,164460.0
2022-03-30 13:00:00,74.2,74.21,74.12,74.16,99771.0,67.1072,67.1162,67.0348,67.071,99771.0
2022-03-30 13:10:00,74.16,74.21,74.14,74.2,565945.0,67.071,67.1162,67.0529,67.1072,565945.0
2022-03-30 13:20:00,74.2,74.2,74.05,74.08,168990.0,67.1072,67.1072,66.9715,66.9986,168990.0
2022-03-30 13:30:00,74.09,74.09,73.96,74.07,498259.0,67.0077,67.0077,66.8901,66.9896,498259.0
2022-03-30 13:40:00,74.07,74.16,74.05,74.14,293563.0,66.9896,67.071,66.9715,67.0529,293563.0
2022-03-30 13:50:00,74.14,74.2,74.09,74.19,250003.0,67.0529,67.1072,67.0077,67.0981,250003.0
2022-03-30 14:00:00,74.18,74.28,74.18,74.26,327059.0,67.0891,67.1795,67.0891,67.1614,327059.0
2022-03-30 14:10:00,74.26,74.31,74.24,74.3,244562.0,67.1614,67.2066,67.1433,67.1976,244562.0
2022-03-30 14:20:00,74.29,74.38,74.26,74.34,437734.0,67.1886,67.27,67.1614,67.2338,437734.0
2022-03-30 14:30:00,74.34,74.35,74.2,74.21,546287.0,67.2338,67.2428,67.1072,67.1162,546287.0
2022-03-30 14:40:00,74.22,74.26,74.19,74.26,571664.0,67.1252,67.1614,67.0981,67.1614,571664.0
2022-03-30 14:50:00,74.26,74.28,74.21,74.24,309506.0,67.1614,67.1795,67.1162,67.1433,309506.0
2022-03-30 15:00:00,74.24,74.37,74.23,74.37,369149.0,67.1433,67.2609,67.1343,67.2609,369149.0
2022-03-30 15:10:00,74.36,74.38,74.29,74.31,231048.0,67.2519,67.27,67.1886,67.2066,231048.0
2022-03-30 15:20:00,74.31,74.34,74.23,74.28,737893.0,67.2066,67.2338,67.1343,67.1795,737893.0
2022-03-30 15:30:00,74.29,74.34,74.23,74.28,662867.0,67.1886,67.2338,67.1343,67.1795,662867.0
2022-03-30 15:40:00,74.28,74.45,74.27,74.4,850648.0,67.1795,67.3333,67.1705,67.288,850648.0
2022-03-30 15:50:00,74.4,74.56,74.33,74.55,2116696.0,67.288,67.4327,67.2247,67.4237,2116696.0
2022-03-31 09:30:00,74.49,75.0,74.42,74.99,631091.0,67.3694,67.8307,67.3061,67.8216,631091.0
2022-03-31 09:40:00,74.99,75.03,74.82,74.88,418869.0,67.8216,67.8578,67.6679,67.7222,418869.0
2022-03-31 09:50:00,74.87,74.96,74.78,74.92,729878.0,67.7131,67.7945,67.6317,67.7583,729878.0
2022-03-31 10:00:00,74.93,75.1,74.91,74.91,709643.0,67.7674,67.9211,67.7493,67.7493,709643.0
2022-03-31 10:10:00,74.9,75.02,74.86,74.86,453025.0,67.7402,67.8488,67.7041,67.7041,453025.0
2022-03-31 10:20:00,74.85,74.96,74.79,74.95,337924.0,67.695,67.7945,67.6408,67.7855,337924.0
2022-03-31 10:30:00,74.95,75.11,74.88,75.05,803316.0,67.7855,67.9302,67.7222,67.8759,803316.0
2022-03-31 10:40:00,75.04,75.08,74.94,75.01,453504.0,67.8669,67.903,67.7764,67.8397,453504.0
2022-03-31 10:50:00,75.01,75.02,74.82,75.01,225386.0,67.8397,67.8488,67.6679,67.8397,225386.0
2022-03-31 11:00:00,75.01,75.08,74.95,74.99,271155.0,67.8397,67.903,67.7855,67.8216,271155.0
2022-03-31 11:10:00,74.99,75.08,74.89,75.07,565106.0,67.8216,67.903,67.7312,67.894,565106.0
2022-03-31 11:20:00,75.08,75.13,75.01,75.01,256421.0,67.903,67.9483,67.8397,67.8397,256421.0
2022-03-31 11:30:00,75.01,75.01,74.88,74.99,177000.0,67.8397,67.8397,67.7222,67.8216,177000.0
2022-03-31 11:40:00,74.98,75.01,74.89,74.94,428880.0,67.8126,67.8397,67.7312,67.7764,428880.0
2022-03-31 11:50:00,74.94,74.96,74.89,74.94,184980.0,67.7764,67.7945,67.7312,67.7764,184980.0
2022-03-31 12:00:00,74.94,74.97,74.86,74.97,156387.0,67.7764,67.8036,67.7041,67.8036,156387.0
2022-03-31 12:10:00,74.97,75.01,74.93,74.99,268458.0,67.8036,67.8397,67.7674,67.8216,268458.0
2022-03-31 12:20:00,74.99,75.01,74.91,74.91,563273.0,67.8216,67.8397,67.7493,67.7493,563273.0
2022-03-31 12:30:00,74.91,75.05,74.88,75.05,160805.0,67.7493,67.8759,67.7222,67.8759,160805.0
2022-03-31 12:40:00,75.05,75.11,75.0,75.03,132843.0,67.8759,67.9302,67.8307,67.8578,132843.0
2022-03-31 12:50:00,75.03,75.12,75.01,75.07,95944.0,67.8578,67.9392,67.8397,67.894,95944.0
2022-03-31 13:00:00,75.07,75.09,74.98,75.04,234638.0,67.894,67.9121,67.8126,67.8669,234638.0
2022-03-31 13:10:00,75.04,75.12,75.02,75.1,155046.0,67.8669,67.9392,67.8488,67.9211,155046.0
2022-03-31 13:20:00,75.1,75.13,75.05,75.08,131484.0,67.9211,67.9483,67.8759,67.903,131484.0
2022-03-31 13:30:00,75.07,75.1,74.97,75.07,137667.0,67.894,67.9211,67.8036,67.894,137667.0
2022-03-31 13:40:00,75.07,75.09,75.03,75.05,130646.0,67.894,67.9121,67.8578,67.8759,130646.0
2022-03-31 13:50:00,75.04,75.14,75.0,75.11,188439.0,67.8669,67.9573,67.8307,67.9302,188439.0
2022-03-31 14:00:00,75.11,75.12,74.99,75.02,229761.0,67.9302,67.9392,67.8216,67.8488,229761.0
2022-03-31 14:10:00,75.01,75.02,74.85,74.89,232911.0,67.8397,67.8488,67.695,67.7312,232911.0
2022-03-31 14:20:00,74.89,75.01,74.89,75.01,198531.0,67.7312,67.8397,67.7312,67.8397,198531.0
2022-03-31 14:30:00,75.0,75.01,74.89,74.9,234668.0,67.8307,67.8397,67.7312,67.7402,234668.0
2022-03-31 14:40:00,74.9,74.94,74.84,74.89,237013.0,67.7402,67.7764,67.686,67.7312,237013.0
2022-03-31 14:50:00,74.9,74.95,74.87,74.93,429076.0,67.7402,67.7855,67.7131,67.7674,429076.0
2022-03-31 15:00:00,74.93,74.99,74.92,74.98,297714.0,67.7674,67.8216,67.7583,67.8126,297714.0
2022-03-31 15:10:00,74.98,75.01,74.91,74.92,425627.0,67.8126,67.8397,67.7493,67.7583,425627.0
2022-03-31 15:20:00,74.92,74.93,74.82,74.85,425073.0,67.7583,67.7674,67.6679,67.695,425073.0
2022-03-31 15:30:00,74.86,74.9,74.73,74.76,699920.0,67.7041,67.7402,67.5865,67.6136,699920.0
2022-03-31 15:40:00,74.77,74.77,74.6,74.65,743092.0,67.6227,67.6227,67.4689,67.5141,743092.0
2022-03-31 15:50:00,74.65,74.66,74.43,74.46,2316244.0,67.5141,67.5232,67.3152,67.3423,2316244.0
2022-04-01 09:30:00,74.4,74.44,74.06,74.28,749728.0,67.288,67.3242,66.9805,67.1795,749728.0
2022-04-01 09:40:00,74.29,74.53,74.2,74.53,504793.0,67.1886,67.4056,67.1072,67.4056,504793.0
2022-04-01 09:50:00,74.54,74.59,74.28,74.31,378046.0,67.4147,67.4599,67.1795,67.2066,378046.0
2022-04-01 10:00:00,74.32,74.57,74.3,74.49,329276.0,67.2157,67.4418,67.1976,67.3694,329276.0
2022-04-01 10:10:00,74.49,74.56,74.41,74.43,308399.0,67.3694,67.4327,67.2971,67.3152,308399.0
2022-04-01 10:20:00,74.43,74.47,74.21,74.22,380488.0,67.3152,67.3514,67.1162,67.1252,380488.0
2022-04-01 10:30:00,74.21,74.21,74.06,74.14,418784.0,67.1162,67.1162,66.9805,67.0529,418784.0
2022-04-01 10:40:00,74.14,74.18,74.02,74.06,331538.0,67.0529,67.0891,66.9444,66.9805,331538.0
2022-04-01 10:50:00,74.05,74.21,74.0,74.06,434376.0,66.9715,67.1162,66.9263,66.9805,434376.0
2022-04-01 11:00:00,74.06,74.11,73.96,74.06,556837.0,66.9805,67.0258,66.8901,66.9805,556837.0
2022-04-01 11:10:00,74.07,74.26,74.05,74.2,345603.0,66.9896,67.1614,66.9715,67.1072,345603.0
2022-04-01 11:20:00,74.2,74.37,74.15,74.32,348764.0,67.1072,67.2609,67.0619,67.2157,348764.0
2022-04-01 11:30:00,74.32,74.4,74.29,74.39,226533.0,67.2157,67.288,67.1886,67.279,226533.0
2022-04-01 11:40:00,74.38,74.39,74.21,74.24,205660.0,67.27,67.279,67.1162,67.1433,205660.0
2022-04-01 11:50:00,74.23,74.44,74.2,74.43,218534.0,67.1343,67.3242,67.1072,67.3152,218534.0
2022-04-01 12:00:00,74.43,74.44,74.25,74.31,282798.0,67.3152,67.3242,67.1524,67.2066,282798.0
2022-04-01 12:10:00,74.31,74.41,74.3,74.4,347339.0,67.2066,67.2971,67.1976,67.288,347339.0
2022-04-01 12:20:00,74.41,74.45,74.29,74.45,180152.0,67.2971,67.3333,67.1886,67.3333,180152.0
2022-04-01 12:30:00,74.44,74.47,74.38,74.45,181894.0,67.3242,67.3514,67.27,67.3333,181894.0
2022-04-01 12:40:00,74.46,74.62,74.43,74.61,268872.0,67.3423,67.487,67.3152,67.478,268872.0
2022-04-01 12:50:00,74.61,74.7,74.61,74.65,442321.0,67.478,67.5594,67.478,67.5141,442321.0
2022-04-01 13:00:00,74.66,74.69,74.57,74.58,394296.0,67.5232,67.5503,67.4418,67.4508,394296.0
2022-04-01 13:10:00,74.58,74.69,74.58,74.62,154776.0,67.4508,67.5503,67.4508,67.487,154776.0
2022-04-01 13:20:00,74.62,74.67,74.55,74.66,135843.0,67.487,67.5322,67.4237,67.5232,135843.0
2022-04-01 13:30:00,74.67,74.73,74.61,74.73,160040.0,67.5322,67.5865,67.478,67.5865,160040.0
2022-04-01 13:40:00,74.73,74.83,74.7,74.81,398018.0,67.5865,67.6769,67.5594,67.6588,398018.0
2022-04-01 13:50:00,74.81,74.87,74.77,74.85,237287.0,67.6588,67.7131,67.6227,67.695,237287.0
2022-04-01 14:00:00,74.84,75.01,74.84,74.97,345882.0,67.686,67.8397,67.686,67.8036,345882.0
2022-04-01 14:10:00,74.97,75.02,74.92,74.96,322862.0,67.8036,67.8488,67.7583,67.7945,322862.0
2022-04-01 14:20:00,74.96,75.08,74.92,75.08,474420.0,67.7945,67.903,67.7583,67.903,474420.0
2022-04-01 14:30:00,75.07,75.1,75.02,75.05,374862.0,67.894,67.9211,67.8488,67.8759,374862.0
2022-04-01 14:40:00,75.05,75.17,75.04,75.07,445347.0,67.8759,67.9844,67.8669,67.894,445347.0
2022-04-01 14:50:00,75.07,75.16,75.05,75.06,281938.0,67.894,67.9754,67.8759,67.885,281938.0
2022-04-01 15:00:00,75.06,75.19,75.04,75.19,519815.0,67.885,68.0025,67.8669,68.0025,519815.0
2022-04-01 15:10:00,75.19,75.3,75.17,75.19,432470.0,68.0025,68.102,67.9844,68.0025,432470.0
2022-04-01 15:20:00,75.19,75.26,75.13,75.2,413893.0,68.0025,68.0658,67.9483,68.0116,413893.0
2022-04-01 15:30:00,75.2,75.29,75.16,75.24,608815.0,68.0116,68.093,67.9754,68.0477,608815.0
2022-04-01 15:40:00,75.24,75.31,75.2,75.3,787574.0,68.0477,68.1111,68.0116,68.102,787574.0
2022-04-01 15:50:00,75.3,75.55,75.3,75.49,2260516.0,68.102,68.3281,68.102,68.2738,2260516.0
2022-04-04 09:30:00,75.19,75.19,74.39,74.41,832054.0,68.0025,68.0025,67.279,67.2971,832054.0
2022-04-04 09:40:00,74.4,74.53,74.19,74.34,708708.0,67.288,67.4056,67.0981,67.2338,708708.0
2022-04-04 09:50:00,74.34,74.54,74.34,74.46,242856.0,67.2338,67.4147,67.2338,67.3423,242856.0
2022-04-04 10:00:00,74.47,74.63,74.43,74.43,307931.0,67.3514,67.4961,67.3152,67.3152,307931.0
2022-04-04 10:10:00,74.43,74.44,74.15,74.24,496987.0,67.3152,67.3242,67.0619,67.1433,496987.0
2022-04-04 10:20:00,74.24,74.53,74.23,74.47,475648.0,67.1433,67.4056,67.1343,67.3514,475648.0
2022-04-04 10:30:00,74.48,74.58,74.36,74.44,286362.0,67.3604,67.4508,67.2519,67.3242,286362.0
2022-04-04 10:40:00,74.45,74.58,74.4,74.55,213394.0,67.3333,67.4508,67.288,67.4237,213394.0
2022-04-04 10:50:00,74.55,74.64,74.51,74.6,279747.0,67.4237,67.5051,67.3875,67.4689,279747.0
2022-04-04 11:00:00,74.6,74.78,74.57,74.7,511790.0,67.4689,67.6317,67.4418,67.5594,511790.0
2022-04-04 11:10:00,74.69,74.9,74.6,74.88,266188.0,67.5503,67.7402,67.4689,67.7222,266188.0
2022-04-04 11:20:00,74.88,74.88,74.76,74.81,175457.0,67.7222,67.7222,67.6136,67.6588,175457.0
2022-04-04 11:30:00,74.81,74.86,74.76,74.79,223841.0,67.6588,67.7041,67.6136,67.6408,223841.0
2022-04-04 11:40:00,74.79,74.83,74.72,74.8,192070.0,67.6408,67.6769,67.5775,67.6498,192070.0
2022-04-04 11:50:00,74.8,74.8,74.59,74.66,256146.0,67.6498,67.6498,67.4599,67.5232,256146.0
2022-04-04 12:00:00,74.65,74.73,74.61,74.7,211666.0,67.5141,67.5865,67.478,67.5594,211666.0
2022-04-04 12:10:00,74.71,74.74,74.58,74.59,133937.0,67.5684,67.5955,67.4508,67.4599,133937.0
2022-04-04 12:20:00,74.59,74.63,74.54,74.6,127737.0,67.4599,67.4961,67.4147,67.4689,127737.0
2022-04-04 12:30:00,74.6,74.61,74.4,74.45,157528.0,67.4689,67.478,67.288,67.3333,157528.0
2022-04-04 12:40:00,74.44,74.51,74.44,74.5,127269.0,67.3242,67.3875,67.3242,67.3785,127269.0
2022-04-04 12:50:00,74.51,74.53,74.37,74.41,182694.0,67.3875,67.4056,67.2609,67.2971,182694.0
2022-04-04 13:00:00,74.4,74.53,74.38,74.49,225386.0,67.288,67.4056,67.27,67.3694,225386.0
2022-04-04 13:10:00,74.5,74.55,74.48,74.55,238761.0,67.3785,67.4237,67.3604,67.4237,238761.0
2022-04-04 13:20:00,74.54,74.61,74.54,74.6,131938.0,67.4147,67.478,67.4147,67.4689,131938.0
2022-04-04 13:30:00,74.6,74.66,74.57,74.58,187153.0,67.4689,67.5232,67.4418,67.4508,187153.0
2022-04-04 13:40:00,74.58,74.64,74.57,74.59,160015.0,67.4508,67.5051,67.4418,67.4599,160015.0
2022-04-04 13:50:00,74.58,74.75,74.57,74.74,211695.0,67.4508,67.6046,67.4418,67.5955,211695.0
2022-04-04 14:00:00,74.74,74.9,74.74,74.86,232919.0,67.5955,67.7402,67.5955,67.7041,232919.0
2022-04-04 14:10:00,74.86,74.88,74.76,74.83,218243.0,67.7041,67.7222,67.6136,67.6769,218243.0
2022-04-04 14:20:00,74.82,74.9,74.82,74.84,157790.0,67.6679,67.7402,67.6679,67.686,157790.0
2022-04-04 14:30:00,74.85,74.87,74.77,74.8,202939.0,67.695,67.7131,67.6227,67.6498,202939.0
2022-04-04 14:40:00,74.79,74.8,74.71,74.73,217754.0,67.6408,67.6498,67.5684,67.5865,217754.0
2022-04-04 14:50:00,74.73,74.78,74.7,74.73,203043.0,67.5865,67.6317,67.5594,67.5865,203043.0
2022-04-04 15:00:00,74.73,74.75,74.68,74.72,318306.0,67.5865,67.6046,67.5413,67.5775,318306.0
2022-04-04 15:10:00,74.72,74.77,74.68,74.75,324998.0,67.5775,67.6227,67.5413,67.6046,324998.0
2022-04-04 15:20:00,74.75,74.82,74.75,74.79,341883.0,67.6046,67.6679,67.6046,67.6408,341883.0
2022-04-04 15:30:00,74.79,74.91,74.75,74.87,465038.0,67.6408,67.7493,67.6046,67.7131,465038.0
2022-04-04 15:40:00,74.88,75.02,74.81,75.02,595968.0,67.7222,67.8488,67.6588,67.8488,595968.0
2022-04-04 15:50:00,75.01,75.1,74.85,74.92,1194977.0,67.8397,67.9211,67.695,67.7583,1194977.0
2022-04-05 09:30:00,74.95,75.89,74.94,75.85,710511.0,67.7855,68.6356,67.7764,68.5994,710511.0
2022-04-05 09:40:00,75.85,76.07,75.8,75.84,824719.0,68.5994,68.7984,68.5542,68.5904,824719.0
2022-04-05 09:50:00,75.84,76.09,75.75,75.94,826128.0,68.5904,68.8165,68.509,68.6808,826128.0
2022-04-05 10:00:00,75.94,76.12,75.9,75.96,621962.0,68.6808,68.8436,68.6447,68.6989,621962.0
2022-04-05 10:10:00,75.96,76.1,75.87,76.06,426863.0,68.6989,68.8255,68.6175,68.7894,426863.0
2022-04-05 10:20:00,76.05,76.06,75.79,75.85,547790.0,68.7803,68.7894,68.5452,68.5994,547790.0
2022-04-05 10:30:00,75.85,76.08,75.78,76.02,544103.0,68.5994,68.8074,68.5361,68.7532,544103.0
2022-04-05 10:40:00,76.02,76.15,75.99,76.11,296810.0,68.7532,68.8708,68.7261,68.8346,296810.0
2022-04-05 10:50:00,76.1,76.25,76.07,76.1,454808.0,68.8255,68.9612,68.7984,68.8255,454808.0
2022-04-05 11:00:00,76.09,76.15,75.98,76.02,272440.0,68.8165,68.8708,68.717,68.7532,272440.0
2022-04-05 11:10:00,76.01,76.05,75.88,75.93,344915.0,68.7441,68.7803,68.6266,68.6718,344915.0
2022-04-05 11:20:00,75.93,76.02,75.91,75.99,346493.0,68.6718,68.7532,68.6537,68.7261,346493.0
2022-04-05 11:30:00,75.99,76.11,75.95,76.01,252533.0,68.7261,68.8346,68.6899,68.7441,252533.0
2022-04-05 11:40:00,76.0,76.12,75.95,76.0,210294.0,68.7351,68.8436,68.6899,68.7351,210294.0
2022-04-05 11:50:00,75.99,76.0,75.79,75.83,249528.0,68.7261,68.7351,68.5452,68.5813,249528.0
2022-04-05 12:00:00,75.83,75.89,75.66,75.86,263434.0,68.5813,68.6356,68.4276,68.6085,263434.0
2022-04-05 12:10:00,75.86,76.04,75.85,76.01,219122.0,68.6085,68.7713,68.5994,68.7441,219122.0
2022-04-05 12:20:00,76.02,76.04,75.82,75.84,193987.0,68.7532,68.7713,68.5723,68.5904,193987.0
2022-04-05 12:30:00,75.84,75.88,75.76,75.85,192689.0,68.5904,68.6266,68.518,68.5994,192689.0
2022-04-05 12:40:00,75.85,75.87,75.67,75.76,676509.0,68.5994,68.6175,68.4366,68.518,676509.0
2022-04-05 12:50:00,75.77,75.85,75.73,75.76,514236.0,68.5271,68.5994,68.4909,68.518,514236.0
2022-04-05 13:00:00,75.75,75.82,75.65,75.82,377524.0,68.509,68.5723,68.4186,68.5723,377524.0
2022-04-05 13:10:00,75.82,75.86,75.75,75.83,265253.0,68.5723,68.6085,68.509,68.5813,265253.0
2022-04-05 13:20:00,75.84,75.9,75.79,75.84,220402.0,68.5904,68.6447,68.5452,68.5904,220402.0
2022-04-05 13:30:00,75.84,75.9,75.84,75.87,180597.0,68.5904,68.6447,68.5904,68.6175,180597.0
2022-04-05 13:40:00,75.86,75.94,75.84,75.88,141199.0,68.6085,68.6808,68.5904,68.6266,141199.0
2022-04-05 13:50:00,75.88,75.88,75.75,75.79,288250.0,68.6266,68.6266,68.509,68.5452,288250.0
2022-04-05 14:00:00,75.78,75.78,75.69,75.74,290379.0,68.5361,68.5361,68.4547,68.4999,290379.0
2022-04-05 14:10:00,75.74,75.75,75.58,75.62,214591.0,68.4999,68.509,68.3552,68.3914,214591.0
2022-04-05 14:20:00,75.61,75.74,75.61,75.66,214417.0,68.3824,68.4999,68.3824,68.4276,214417.0
2022-04-05 14:30:00,75.66,75.69,75.56,75.64,300050.0,68.4276,68.4547,68.3372,68.4095,300050.0
2022-04-05 14:40:00,75.64,75.67,75.51,75.57,229136.0,68.4095,68.4366,68.2919,68.3462,229136.0
2022-04-05 14:50:00,75.57,75.71,75.56,75.64,194254.0,68.3462,68.4728,68.3372,68.4095,194254.0
2022-04-05 15:00:00,75.65,75.74,75.63,75.73,452284.0,68.4186,68.4999,68.4005,68.4909,452284.0
2022-04-05 15:10:00,75.74,75.75,75.58,75.6,413047.0,68.4999,68.509,68.3552,68.3733,413047.0
2022-04-05 15:20:00,75.59,75.72,75.55,75.64,469310.0,68.3643,68.4819,68.3281,68.4095,469310.0
2022-04-05 15:30:00,75.63,75.64,75.38,75.41,633665.0,68.4005,68.4095,68.1744,68.2015,633665.0
2022-04-05 15:40:00,75.41,75.41,75.11,75.12,1001965.0,68.2015,68.2015,67.9302,67.9392,1001965.0
2022-04-05 15:50:00,75.12,75.44,75.1,75.41,2519051.0,67.9392,68.2286,67.9211,68.2015,2519051.0
2022-04-06 09:30:00,75.58,75.95,75.29,75.6,972702.0,68.3552,68.6899,68.093,68.3733,972702.0
2022-04-06 09:40:00,75.6,75.85,75.54,75.82,601470.0,68.3733,68.5994,68.3191,68.5723,601470.0
2022-04-06 09:50:00,75.82,76.15,75.82,76.13,607657.0,68.5723,68.8708,68.5723,68.8527,607657.0
2022-04-06 10:00:00,76.14,76.31,76.14,76.16,716663.0,68.8617,69.0155,68.8617,68.8798,716663.0
2022-04-06 10:10:00,76.17,76.29,75.97,76.07,489380.0,68.8888,68.9974,68.708,68.7984,489380.0
2022-04-06 10:20:00,76.08,76.21,76.0,76.06,306987.0,68.8074,68.925,68.7351,68.7894,306987.0
2022-04-06 10:30:00,76.06,76.07,75.84,75.97,370567.0,68.7894,68.7984,68.5904,68.708,370567.0
2022-04-06 10:40:00,75.98,76.06,75.78,75.99,1045806.0,68.717,68.7894,68.5361,68.7261,1045806.0
2022-04-06 10:50:00,75.98,76.05,75.82,76.04,488072.0,68.717,68.7803,68.5723,68.7713,488072.0
2022-04-06 11:00:00,76.03,76.21,75.99,76.19,330935.0,68.7622,68.925,68.7261,68.9069,330935.0
2022-04-06 11:10:00,76.19,76.31,76.15,76.31,311015.0,68.9069,69.0155,68.8708,69.0155,311015.0
2022-04-06 11:20:00,76.3,76.38,76.18,76.38,435996.0,69.0064,69.0788,68.8979,69.0788,435996.0
2022-04-06 11:30:00,76.37,76.5,76.37,76.47,446450.0,69.0697,69.1873,69.0697,69.1602,446450.0
2022-04-06 11:40:00,76.46,76.58,76.45,76.53,539618.0,69.1511,69.2597,69.1421,69.2144,539618.0
2022-04-06 11:50:00,76.54,76.65,76.41,76.61,497201.0,69.2235,69.323,69.1059,69.2868,497201.0
2022-04-06 12:00:00,76.6,76.71,76.57,76.65,359446.0,69.2777,69.3772,69.2506,69.323,359446.0
2022-04-06 12:10:00,76.64,76.72,76.52,76.58,324461.0,69.3139,69.3863,69.2054,69.2597,324461.0
2022-04-06 12:20:00,76.58,76.73,76.53,76.7,434868.0,69.2597,69.3953,69.2144,69.3682,434868.0
2022-04-06 12:30:00,76.7,76.74,76.62,76.74,388902.0,69.3682,69.4044,69.2958,69.4044,388902.0
2022-04-06 12:40:00,76.75,76.91,76.73,76.76,721537.0,69.4134,69.5581,69.3953,69.4224,721537.0
2022-04-06 12:50:00,76.77,76.85,76.7,76.83,486993.0,69.4315,69.5038,69.3682,69.4858,486993.0
2022-04-06 13:00:00,76.83,76.84,76.75,76.79,348766.0,69.4858,69.4948,69.4134,69.4496,348766.0
2022-04-06 13:10:00,76.79,76.83,76.63,76.63,301614.0,69.4496,69.4858,69.3049,69.3049,301614.0
2022-04-06 13:20:00,76.63,76.78,76.58,76.71,391196.0,69.3049,69.4405,69.2597,69.3772,391196.0
2022-04-06 13:30:00,76.7,76.83,76.69,76.8,541734.0,69.3682,69.4858,69.3591,69.4586,541734.0
2022-04-06 13:40:00,76.8,76.8,76.4,76.44,548196.0,69.4586,69.4586,69.0969,69.133,548196.0
2022-04-06 13:50:00,76.45,76.68,76.45,76.64,445948.0,69.1421,69.3501,69.1421,69.3139,445948.0
2022-04-06 14:00:00,76.64,76.81,76.54,76.56,862242.0,69.3139,69.4677,69.2235,69.2416,862242.0
2022-04-06 14:10:00,76.55,76.58,76.44,76.56,703927.0,69.2325,69.2597,69.133,69.2416,703927.0
2022-04-06 14:20:00,76.56,76.67,76.51,76.64,889328.0,69.2416,69.3411,69.1963,69.3139,889328.0
2022-04-06 14:30:00,76.63,76.68,76.56,76.59,912785.0,69.3049,69.3501,69.2416,69.2687,912785.0
2022-04-06 14:40:00,76.58,76.66,76.57,76.59,685411.0,69.2597,69.332,69.2506,69.2687,685411.0
2022-04-06 14:50:00,76.6,76.68,76.57,76.6,529241.0,69.2777,69.3501,69.2506,69.2777,529241.0
2022-04-06 15:00:00,76.61,76.64,76.43,76.53,882120.0,69.2868,69.3139,69.124,69.2144,882120.0
2022-04-06 15:10:00,76.53,76.55,76.47,76.5,740569.0,69.2144,69.2325,69.1602,69.1873,740569.0
2022-04-06 15:20:00,76.5,76.52,76.36,76.4,556308.0,69.1873,69.2054,69.0607,69.0969,556308.0
2022-04-06 15:30:00,76.4,76.6,76.39,76.59,908291.0,69.0969,69.2777,69.0878,69.2687,908291.0
2022-04-06 15:40:00,76.59,76.69,76.53,76.66,1031604.0,69.2687,69.3591,69.2144,69.332,1031604.0
2022-04-06 15:50:00,76.67,76.94,76.67,76.9,3300372.0,69.3411,69.5852,69.3411,69.5491,3300372.0
2022-04-07 09:30:00,76.81,76.86,76.29,76.58,1331159.0,69.4677,69.5129,68.9974,69.2597,1331159.0
2022-04-07 09:40:00,76.57,76.89,76.55,76.72,757614.0,69.2506,69.54,69.2325,69.3863,757614.0
2022-04-07 09:50:00,76.71,76.71,76.23,76.26,496886.0,69.3772,69.3772,68.9431,68.9702,496886.0
2022-04-07 10:00:00,76.26,76.36,76.09,76.19,596116.0,68.9702,69.0607,68.8165,68.9069,596116.0
2022-04-07 10:10:00,76.19,76.33,76.0,76.21,595860.0,68.9069,69.0336,68.7351,68.925,595860.0
2022-04-07 10:20:00,76.2,76.4,76.04,76.07,490641.0,68.916,69.0969,68.7713,68.7984,490641.0
2022-04-07 10:30:00,76.08,76.5,76.08,76.44,369974.0,68.8074,69.1873,68.8074,69.133,369974.0
2022-04-07 10:40:00,76.44,76.46,76.26,76.42,435739.0,69.133,69.1511,68.9702,69.1149,435739.0
2022-04-07 10:50:00,76.42,76.42,76.16,76.25,495689.0,69.1149,69.1149,68.8798,68.9612,495689.0
2022-04-07 11:00:00,76.26,76.36,76.09,76.19,342274.0,68.9702,69.0607,68.8165,68.9069,342274.0
2022-04-07 11:10:00,76.2,76.38,76.2,76.32,567197.0,68.916,69.0788,68.916,69.0245,567197.0
2022-04-07 11:20:00,76.33,76.37,76.19,76.23,283143.0,69.0336,69.0697,68.9069,68.9431,283143.0
2022-04-07 11:30:00,76.25,76.5,76.23,76.45,343109.0,68.9612,69.1873,68.9431,69.1421,343109.0
2022-04-07 11:40:00,76.45,76.55,76.41,76.51,381087.0,69.1421,69.2325,69.1059,69.1963,381087.0
2022-04-07 11:50:00,76.5,76.76,76.48,76.64,288586.0,69.1873,69.4224,69.1692,69.3139,288586.0
2022-04-07 12:00:00,76.63,76.74,76.61,76.66,279673.0,69.3049,69.4044,69.2868,69.332,279673.0
2022-04-07 12:10:00,76.65,76.66,76.49,76.5,356798.0,69.323,69.332,69.1783,69.1873,356798.0
2022-04-07 12:20:00,76.5,76.56,76.41,76.51,266126.0,69.1873,69.2416,69.1059,69.1963,266126.0
2022-04-07 12:30:00,76.51,76.66,76.49,76.63,722808.0,69.1963,69.332,69.1783,69.3049,722808.0
2022-04-07 12:40:00,76.62,76.78,76.62,76.75,258049.0,69.2958,69.4405,69.2958,69.4134,258049.0
2022-04-07 12:50:00,76.74,76.75,76.54,76.57,339597.0,69.4044,69.4134,69.2235,69.2506,339597.0
2022-04-07 13:00:00,76.57,76.58,76.47,76.53,273619.0,69.2506,69.2597,69.1602,69.2144,273619.0
2022-04-07 13:10:00,76.52,76.71,76.52,76.63,389777.0,69.2054,69.3772,69.2054,69.3049,389777.0
2022-04-07 13:20:00,76.62,76.62,76.44,76.48,285082.0,69.2958,69.2958,69.133,69.1692,285082.0
2022-04-07 13:30:00,76.48,76.59,76.42,76.59,295448.0,69.1692,69.2687,69.1149,69.2687,295448.0
2022-04-07 13:40:00,76.59,76.75,76.56,76.73,331991.0,69.2687,69.4134,69.2416,69.3953,331991.0
2022-04-07 13:50:00,76.73,76.74,76.51,76.7,349790.0,69.3953,69.4044,69.1963,69.3682,349790.0
2022-04-07 14:00:00,76.7,76.73,76.53,76.64,306429.0,69.3682,69.3953,69.2144,69.3139,306429.0
2022-04-07 14:10:00,76.64,76.8,76.64,76.72,328934.0,69.3139,69.4586,69.3139,69.3863,328934.0
2022-04-07 14:20:00,76.72,76.74,76.62,76.63,320468.0,69.3863,69.4044,69.2958,69.3049,320468.0
2022-04-07 14:30:00,76.62,76.72,76.59,76.68,172959.0,69.2958,69.3863,69.2687,69.3501,172959.0
2022-04-07 14:40:00,76.69,76.86,76.65,76.84,383816.0,69.3591,69.5129,69.323,69.4948,383816.0
2022-04-07 14:50:00,76.84,76.84,76.69,76.79,478698.0,69.4948,69.4948,69.3591,69.4496,478698.0
2022-04-07 15:00:00,76.79,76.84,76.69,76.76,440237.0,69.4496,69.4948,69.3591,69.4224,440237.0
2022-04-07 15:10:00,76.76,76.77,76.59,76.64,545642.0,69.4224,69.4315,69.2687,69.3139,545642.0
2022-04-07 15:20:00,76.64,76.65,76.49,76.58,650758.0,69.3139,69.323,69.1783,69.2597,650758.0
2022-04-07 15:30:00,76.58,76.67,76.53,76.67,670287.0,69.2597,69.3411,69.2144,69.3411,670287.0
2022-04-07 15:40:00,76.67,76.79,76.63,76.75,1216258.0,69.3411,69.4496,69.3049,69.4134,1216258.0
2022-04-07 15:50:00,76.74,76.81,76.68,76.72,1343054.0,69.4044,69.4677,69.3501,69.3863,1343054.0
2022-04-08 09:30:00,76.98,77.16,76.83,77.0,691845.0,69.6214,69.7842,69.4858,69.6395,691845.0
2022-04-08 09:40:00,76.99,77.17,76.68,76.84,704042.0,69.6305,69.7933,69.3501,69.4948,704042.0
2022-04-08 09:50:00,76.84,76.94,76.76,76.94,358958.0,69.4948,69.5852,69.4224,69.5852,358958.0
2022-04-08 10:00:00,76.94,77.07,76.81,76.81,320311.0,69.5852,69.7028,69.4677,69.4677,320311.0
2022-04-08 10:10:00,76.8,76.9,76.65,76.67,507271.0,69.4586,69.5491,69.323,69.3411,507271.0
2022-04-08 10:20:00,76.67,76.67,76.31,76.4,563376.0,69.3411,69.3411,69.0155,69.0969,563376.0
2022-04-08 10:30:00,76.4,76.62,76.39,76.45,549158.0,69.0969,69.2958,69.0878,69.1421,549158.0
2022-04-08 10:40:00,76.45,76.75,76.42,76.75,616292.0,69.1421,69.4134,69.1149,69.4134,616292.0
2022-04-08 10:50:00,76.75,76.87,76.7,76.86,388988.0,69.4134,69.5219,69.3682,69.5129,388988.0
2022-04-08 11:00:00,76.85,76.98,76.83,76.88,617856.0,69.5038,69.6214,69.4858,69.531,617856.0
2022-04-08 11:10:00,76.87,77.04,76.87,77.03,325311.0,69.5219,69.6757,69.5219,69.6666,325311.0
2022-04-08 11:20:00,77.03,77.14,77.02,77.09,285492.0,69.6666,69.7661,69.6576,69.7209,285492.0
2022-04-08 11:30:00,77.09,77.23,77.09,77.19,453179.0,69.7209,69.8475,69.7209,69.8113,453179.0
2022-04-08 11:40:00,77.18,77.22,77.01,77.02,257961.0,69.8023,69.8385,69.6485,69.6576,257961.0
2022-04-08 11:50:00,77.01,77.14,77.01,77.14,269403.0,69.6485,69.7661,69.6485,69.7661,269403.0
2022-04-08 12:00:00,77.14,77.21,77.09,77.19,248229.0,69.7661,69.8294,69.7209,69.8113,248229.0
2022-04-08 12:10:00,77.19,77.19,77.02,77.03,361825.0,69.8113,69.8113,69.6576,69.6666,361825.0
2022-04-08 12:20:00,77.03,77.11,76.98,77.04,508678.0,69.6666,69.739,69.6214,69.6757,508678.0
2022-04-08 12:30:00,77.04,77.09,76.97,76.98,238731.0,69.6757,69.7209,69.6124,69.6214,238731.0
2022-04-08 12:40:00,76.99,77.0,76.92,76.93,182841.0,69.6305,69.6395,69.5672,69.5762,182841.0
2022-04-08 12:50:00,76.92,77.02,76.87,77.01,203294.0,69.5672,69.6576,69.5219,69.6485,203294.0
2022-04-08 13:00:00,77.01,77.09,76.99,77.05,281472.0,69.6485,69.7209,69.6305,69.6847,281472.0
2022-04-08 13:10:00,77.05,77.13,77.04,77.12,187457.0,69.6847,69.7571,69.6757,69.748,187457.0
2022-04-08 13:20:00,77.12,77.19,77.08,77.17,207960.0,69.748,69.8113,69.7119,69.7933,207960.0
2022-04-08 13:30:00,77.17,77.19,77.11,77.14,441252.0,69.7933,69.8113,69.739,69.7661,441252.0
2022-04-08 13:40:00,77.13,77.16,77.04,77.09,303501.0,69.7571,69.7842,69.6757,69.7209,303501.0
2022-04-08 13:50:00,77.1,77.15,77.07,77.14,276358.0,69.7299,69.7752,69.7028,69.7661,276358.0
2022-04-08 14:00:00,77.14,77.15,77.04,77.11,340825.0,69.7661,69.7752,69.6757,69.739,340825.0
2022-04-08 14:10:00,77.12,77.15,76.99,77.02,356952.0,69.748,69.7752,69.6305,69.6576,356952.0
2022-04-08 14:20:00,77.02,77.09,77.0,77.05,369338.0,69.6576,69.7209,69.6395,69.6847,369338.0
2022-04-08 14:30:00,77.05,77.13,77.04,77.12,280957.0,69.6847,69.7571,69.6757,69.748,280957.0
2022-04-08 14:40:00,77.12,77.18,77.1,77.13,280973.0,69.748,69.8023,69.7299,69.7571,280973.0
2022-04-08 14:50:00,77.13,77.22,77.12,77.14,216979.0,69.7571,69.8385,69.748,69.7661,216979.0
2022-04-08 15:00:00,77.14,77.2,77.13,77.16,255775.0,69.7661,69.8204,69.7571,69.7842,255775.0
2022-04-08 15:10:00,77.17,77.19,77.11,77.11,283853.0,69.7933,69.8113,69.739,69.739,283853.0
2022-04-08 15:20:00,77.11,77.19,77.1,77.17,427860.0,69.739,69.8113,69.7299,69.7933,427860.0
2022-04-08 15:30:00,77.17,77.19,77.05,77.06,439709.0,69.7933,69.8113,69.6847,69.6938,439709.0
2022-04-08 15:40:00,77.05,77.16,77.03,77.04,655551.0,69.6847,69.7842,69.6666,69.6757,655551.0
2022-04-08 15:50:00,77.04,77.05,76.85,76.97,1364420.0,69.6757,69.6847,69.5038,69.6124,1364420.0
2022-04-11 09:30:00,77.01,77.12,76.45,76.49,1398484.0,69.6485,69.748,69.1421,69.1783,1398484.0
2022-04-11 09:40:00,76.49,76.49,76.08,76.25,1110852.0,69.1783,69.1783,68.8074,68.9612,1110852.0
2022-04-11 09:50:00,76.24,76.28,76.0,76.24,928839.0,68.9522,68.9883,68.7351,68.9522,928839.0
2022-04-11 10:00:00,76.24,76.42,76.04,76.3,637290.0,68.9522,69.1149,68.7713,69.0064,637290.0
2022-04-11 10:10:00,76.3,76.54,76.21,76.46,664590.0,69.0064,69.2235,68.925,69.1511,664590.0
2022-04-11 10:20:00,76.46,76.55,76.32,76.54,702434.0,69.1511,69.2325,69.0245,69.2235,702434.0
2022-04-11 10:30:00,76.53,76.6,76.2,76.58,625227.0,69.2144,69.2777,68.916,69.2597,625227.0
2022-04-11 10:40:00,76.59,76.93,76.58,76.84,502170.0,69.2687,69.5762,69.2597,69.4948,502170.0
2022-04-11 10:50:00,76.84,76.89,76.63,76.78,488015.0,69.4948,69.54,69.3049,69.4405,488015.0
2022-04-11 11:00:00,76.78,76.91,76.63,76.73,421940.0,69.4405,69.5581,69.3049,69.3953,421940.0
2022-04-11 11:10:00,76.7,76.74,76.43,76.5,786214.0,69.3682,69.4044,69.124,69.1873,786214.0
2022-04-11 11:20:00,76.49,76.64,76.46,76.58,575375.0,69.1783,69.3139,69.1511,69.2597,575375.0
2022-04-11 11:30:00,76.57,76.58,76.31,76.34,305483.0,69.2506,69.2597,69.0155,69.0426,305483.0
2022-04-11 11:40:00,76.33,76.45,76.31,76.4,335382.0,69.0336,69.1421,69.0155,69.0969,335382.0
2022-04-11 11:50:00,76.4,76.43,76.26,76.34,244925.0,69.0969,69.124,68.9702,69.0426,244925.0
2022-04-11 12:00:00,76.34,76.42,76.24,76.28,207108.0,69.0426,69.1149,68.9522,68.9883,207108.0
2022-04-11 12:10:00,76.27,76.34,76.19,76.24,251656.0,68.9793,69.0426,68.9069,68.9522,251656.0
2022-04-11 12:20:00,76.25,76.39,76.23,76.32,235621.0,68.9612,69.0878,68.9431,69.0245,235621.0
2022-04-11 12:30:00,76.33,76.38,76.27,76.28,194385.0,69.0336,69.0788,68.9793,68.9883,194385.0
2022-04-11 12:40:00,76.27,76.3,76.11,76.2,213981.0,68.9793,69.0064,68.8346,68.916,213981.0
2022-04-11 12:50:00,76.19,76.2,76.06,76.18,191841.0,68.9069,68.916,68.7894,68.8979,191841.0
2022-04-11 13:00:00,76.17,76.2,76.08,76.13,235685.0,68.8888,68.916,68.8074,68.8527,235685.0
2022-04-11 13:10:00,76.13,76.31,76.12,76.29,410526.0,68.8527,69.0155,68.8436,68.9974,410526.0
2022-04-11 13:20:00,76.29,76.31,75.92,75.98,324725.0,68.9974,69.0155,68.6627,68.717,324725.0
2022-04-11 13:30:00,75.98,75.99,75.83,75.92,837819.0,68.717,68.7261,68.5813,68.6627,837819.0
2022-04-11 13:40:00,75.92,76.21,75.9,76.2,425131.0,68.6627,68.925,68.6447,68.916,425131.0
2022-04-11 13:50:00,76.19,76.2,75.95,76.02,279918.0,68.9069,68.916,68.6899,68.7532,279918.0
2022-04-11 14:00:00,76.01,76.02,75.88,76.0,450340.0,68.7441,68.7532,68.6266,68.7351,450340.0
2022-04-11 14:10:00,76.0,76.06,75.89,75.95,314310.0,68.7351,68.7894,68.6356,68.6899,314310.0
2022-04-11 14:20:00,75.95,76.08,75.95,76.04,380659.0,68.6899,68.8074,68.6899,68.7713,380659.0
2022-04-11 14:30:00,76.04,76.05,75.93,76.04,502033.0,68.7713,68.7803,68.6718,68.7713,502033.0
2022-04-11 14:40:00,76.04,76.1,75.94,76.04,340562.0,68.7713,68.8255,68.6808,68.7713,340562.0
2022-04-11 14:50:00,76.05,76.17,76.05,76.15,238452.0,68.7803,68.8888,68.7803,68.8708,238452.0
2022-04-11 15:00:00,76.14,76.2,76.04,76.11,357761.0,68.8617,68.916,68.7713,68.8346,357761.0
2022-04-11 15:10:00,76.11,76.13,75.9,75.95,483274.0,68.8346,68.8527,68.6447,68.6899,483274.0
2022-04-11 15:20:00,75.95,75.95,75.83,75.86,492523.0,68.6899,68.6899,68.5813,68.6085,492523.0
2022-04-11 15:30:00,75.85,75.93,75.79,75.93,781979.0,68.5994,68.6718,68.5452,68.6718,781979.0
2022-04-11 15:40:00,75.93,76.0,75.87,75.91,1014031.0,68.6718,68.7351,68.6175,68.6537,1014031.0
2022-04-11 15:50:00,75.91,76.02,75.8,75.9,1808931.0,68.6537,68.7532,68.5542,68.6447,1808931.0
2022-04-12 09:30:00,75.7,76.18,75.43,75.91,1415595.0,68.4638,68.8979,68.2196,68.6537,1415595.0
2022-04-12 09:40:00,75.91,76.07,75.65,75.85,1254226.0,68.6537,68.7984,68.4186,68.5994,1254226.0
2022-04-12 09:50:00,75.84,75.92,75.69,75.82,918413.0,68.5904,68.6627,68.4547,68.5723,918413.0
2022-04-12 10:00:00,75.82,75.87,75.56,75.73,1016700.0,68.5723,68.6175,68.3372,68.4909,1016700.0
2022-04-12 10:10:00,75.73,75.98,75.66,75.94,591809.0,68.4909,68.717,68.4276,68.6808,591809.0
2022-04-12 10:20:00,75.95,76.09,75.91,75.99,438848.0,68.6899,68.8165,68.6537,68.7261,438848.0
2022-04-12 10:30:00,75.99,76.1,75.87,76.03,977325.0,68.7261,68.8255,68.6175,68.7622,977325.0
2022-04-12 10:40:00,76.04,76.26,76.03,76.23,532278.0,68.7713,68.9702,68.7622,68.9431,532278.0
2022-04-12 10:50:00,76.23,76.34,76.13,76.24,419796.0,68.9431,69.0426,68.8527,68.9522,419796.0
2022-04-12 11:00:00,76.25,76.35,76.19,76.34,458860.0,68.9612,69.0516,68.9069,69.0426,458860.0
2022-04-12 11:10:00,76.35,76.39,76.22,76.31,591924.0,69.0516,69.0878,68.9341,69.0155,591924.0
2022-04-12 11:20:00,76.32,76.5,76.29,76.43,488919.0,69.0245,69.1873,68.9974,69.124,488919.0
2022-04-12 11:30:00,76.44,76.48,76.28,76.28,382738.0,69.133,69.1692,68.9883,68.9883,382738.0
2022-04-12 11:40:00,76.27,76.36,76.24,76.36,319604.0,68.9793,69.0607,68.9522,69.0607,319604.0
2022-04-12 11:50:00,76.36,76.42,76.33,76.37,295492.0,69.0607,69.1149,69.0336,69.0697,295492.0
2022-04-12 12:00:00,76.36,76.53,76.31,76.5,266612.0,69.0607,69.2144,69.0155,69.1873,266612.0
2022-04-12 12:10:00,76.5,76.6,76.4,76.4,304848.0,69.1873,69.2777,69.0969,69.0969,304848.0
2022-04-12 12:20:00,76.39,76.48,76.33,76.37,613398.0,69.0878,69.1692,69.0336,69.0697,613398.0
2022-04-12 12:30:00,76.36,76.42,76.32,76.39,494180.0,69.0607,69.1149,69.0245,69.0878,494180.0
2022-04-12 12:40:00,76.4,76.4,76.23,76.33,800617.0,69.0969,69.0969,68.9431,69.0336,800617.0
2022-04-12 12:50:00,76.34,76.35,76.26,76.3,346515.0,69.0426,69.0516,68.9702,69.0064,346515.0
2022-04-12 13:00:00,76.3,76.31,76.18,76.2,570057.0,69.0064,69.0155,68.8979,68.916,570057.0
2022-04-12 13:10:00,76.2,76.28,76.18,76.2,399097.0,68.916,68.9883,68.8979,68.916,399097.0
2022-04-12 13:20:00,76.2,76.24,76.12,76.14,441007.0,68.916,68.9522,68.8436,68.8617,441007.0
2022-04-12 13:30:00,76.13,76.21,76.09,76.14,283732.0,68.8527,68.925,68.8165,68.8617,283732.0
2022-04-12 13:40:00,76.14,76.15,76.06,76.09,435081.0,68.8617,68.8708,68.7894,68.8165,435081.0
2022-04-12 13:50:00,76.08,76.1,76.04,76.08,273136.0,68.8074,68.8255,68.7713,68.8074,273136.0
2022-04-12 14:00:00,76.08,76.2,76.06,76.16,257352.0,68.8074,68.916,68.7894,68.8798,257352.0
2022-04-12 14:10:00,76.16,76.21,76.13,76.2,259651.0,68.8798,68.925,68.8527,68.916,259651.0
2022-04-12 14:20:00,76.19,76.34,76.19,76.28,256045.0,68.9069,69.0426,68.9069,68.9883,256045.0
2022-04-12 14:30:00,76.28,76.38,76.26,76.34,302922.0,68.9883,69.0788,68.9702,69.0426,302922.0
2022-04-12 14:40:00,76.34,76.35,76.21,76.21,245319.0,69.0426,69.0516,68.925,68.925,245319.0
2022-04-12 14:50:00,76.21,76.32,76.17,76.28,243382.0,68.925,69.0245,68.8888,68.9883,243382.0
2022-04-12 15:00:00,76.28,76.31,76.18,76.2,227497.0,68.9883,69.0155,68.8979,68.916,227497.0
2022-04-12 15:10:00,76.2,76.21,76.06,76.1,295187.0,68.916,68.925,68.7894,68.8255,295187.0
2022-04-12 15:20:00,76.11,76.14,76.04,76.09,353247.0,68.8346,68.8617,68.7713,68.8165,353247.0
2022-04-12 15:30:00,76.08,76.14,75.99,76.12,423674.0,68.8074,68.8617,68.7261,68.8436,423674.0
2022-04-12 15:40:00,76.12,76.19,76.05,76.11,1444840.0,68.8436,68.9069,68.7803,68.8346,1444840.0
2022-04-12 15:50:00,76.11,76.26,76.08,76.19,1042248.0,68.8346,68.9702,68.8074,68.9069,1042248.0
2022-04-13 09:30:00,76.21,76.41,76.15,76.17,1008001.0,68.925,69.1059,68.8708,68.8888,1008001.0
2022-04-13 09:40:00,76.18,76.35,75.93,76.03,577477.0,68.8979,69.0516,68.6718,68.7622,577477.0
2022-04-13 09:50:00,76.05,76.07,75.89,75.99,609838.0,68.7803,68.7984,68.6356,68.7261,609838.0
2022-04-13 10:00:00,75.99,76.06,75.78,75.79,504740.0,68.7261,68.7894,68.5361,68.5452,504740.0
2022-04-13 10:10:00,75.8,75.82,75.66,75.69,713415.0,68.5542,68.5723,68.4276,68.4547,713415.0
2022-04-13 10:20:00,75.69,75.78,75.61,75.7,880433.0,68.4547,68.5361,68.3824,68.4638,880433.0
2022-04-13 10:30:00,75.7,75.84,75.59,75.72,413089.0,68.4638,68.5904,68.3643,68.4819,413089.0
2022-04-13 10:40:00,75.72,75.74,75.55,75.59,450719.0,68.4819,68.4999,68.3281,68.3643,450719.0
2022-04-13 10:50:00,75.58,75.75,75.55,75.75,289737.0,68.3552,68.509,68.3281,68.509,289737.0
2022-04-13 11:00:00,75.74,75.79,75.69,75.7,329228.0,68.4999,68.5452,68.4547,68.4638,329228.0
2022-04-13 11:10:00,75.71,75.8,75.7,75.78,225306.0,68.4728,68.5542,68.4638,68.5361,225306.0
2022-04-13 11:20:00,75.77,75.77,75.65,75.71,234854.0,68.5271,68.5271,68.4186,68.4728,234854.0
2022-04-13 11:30:00,75.71,75.77,75.64,75.74,227001.0,68.4728,68.5271,68.4095,68.4999,227001.0
2022-04-13 11:40:00,75.74,75.83,75.7,75.81,140065.0,68.4999,68.5813,68.4638,68.5633,140065.0
2022-04-13 11:50:00,75.81,75.83,75.69,75.69,312724.0,68.5633,68.5813,68.4547,68.4547,312724.0
2022-04-13 12:00:00,75.69,75.77,75.67,75.72,211798.0,68.4547,68.5271,68.4366,68.4819,211798.0
2022-04-13 12:10:00,75.72,75.84,75.69,75.83,345338.0,68.4819,68.5904,68.4547,68.5813,345338.0
2022-04-13 12:20:00,75.83,75.9,75.81,75.86,335341.0,68.5813,68.6447,68.5633,68.6085,335341.0
2022-04-13 12:30:00,75.86,75.93,75.83,75.83,146340.0,68.6085,68.6718,68.5813,68.5813,146340.0
2022-04-13 12:40:00,75.84,75.93,75.83,75.91,254882.0,68.5904,68.6718,68.5813,68.6537,254882.0
2022-04-13 12:50:00,75.91,75.93,75.81,75.81,228283.0,68.6537,68.6718,68.5633,68.5633,228283.0
2022-04-13 13:00:00,75.8,75.89,75.79,75.84,398886.0,68.5542,68.6356,68.5452,68.5904,398886.0
2022-04-13 13:10:00,75.85,75.97,75.83,75.95,189342.0,68.5994,68.708,68.5813,68.6899,189342.0
2022-04-13 13:20:00,75.95,76.0,75.86,75.87,134022.0,68.6899,68.7351,68.6085,68.6175,134022.0
2022-04-13 13:30:00,75.88,75.88,75.77,75.83,196372.0,68.6266,68.6266,68.5271,68.5813,196372.0
2022-04-13 13:40:00,75.82,75.89,75.8,75.87,272138.0,68.5723,68.6356,68.5542,68.6175,272138.0
2022-04-13 13:50:00,75.86,75.94,75.85,75.92,222667.0,68.6085,68.6808,68.5994,68.6627,222667.0
2022-04-13 14:00:00,75.91,75.97,75.9,75.96,262125.0,68.6537,68.708,68.6447,68.6989,262125.0
2022-04-13 14:10:00,75.96,76.03,75.9,76.03,179139.0,68.6989,68.7622,68.6447,68.7622,179139.0
2022-04-13 14:20:00,76.03,76.05,75.96,76.01,277740.0,68.7622,68.7803,68.6989,68.7441,277740.0
2022-04-13 14:30:00,76.01,76.05,75.97,76.03,226950.0,68.7441,68.7803,68.708,68.7622,226950.0
2022-04-13 14:40:00,76.02,76.12,76.02,76.09,209329.0,68.7532,68.8436,68.7532,68.8165,209329.0
2022-04-13 14:50:00,76.1,76.11,76.04,76.05,215601.0,68.8255,68.8346,68.7713,68.7803,215601.0
2022-04-13 15:00:00,76.05,76.08,75.99,76.06,401803.0,68.7803,68.8074,68.7261,68.7894,401803.0
2022-04-13 15:10:00,76.05,76.05,75.98,76.0,354523.0,68.7803,68.7803,68.717,68.7351,354523.0
2022-04-13 15:20:00,75.99,76.01,75.93,75.95,392735.0,68.7261,68.7441,68.6718,68.6899,392735.0
2022-04-13 15:30:00,75.95,76.04,75.89,76.02,715010.0,68.6899,68.7713,68.6356,68.7532,715010.0
2022-04-13 15:40:00,76.01,76.12,75.99,76.12,631746.0,68.7441,68.8436,68.7261,68.8436,631746.0
2022-04-13 15:50:00,76.12,76.13,76.03,76.08,1282710.0,68.8436,68.8527,68.7622,68.8074,1282710.0
2022-04-14 09:30:00,76.2,76.53,76.04,76.39,801468.0,68.916,69.2144,68.7713,69.0878,801468.0
2022-04-14 09:40:00,76.39,76.44,76.15,76.22,664069.0,69.0878,69.133,68.8708,68.9341,664069.0
2022-04-14 09:50:00,76.21,76.32,76.13,76.19,390494.0,68.925,69.0245,68.8527,68.9069,390494.0
2022-04-14 10:00:00,76.18,76.39,76.18,76.22,458948.0,68.8979,69.0878,68.8979,68.9341,458948.0
2022-04-14 10:10:00,76.22,76.23,76.06,76.15,356874.0,68.9341,68.9431,68.7894,68.8708,356874.0
2022-04-14 10:20:00,76.16,76.31,76.11,76.14,222123.0,68.8798,69.0155,68.8346,68.8617,222123.0
2022-04-14 10:30:00,76.15,76.28,76.13,76.19,315523.0,68.8708,68.9883,68.8527,68.9069,315523.0
2022-04-14 10:40:00,76.2,76.38,76.18,76.37,269049.0,68.916,69.0788,68.8979,69.0697,269049.0
2022-04-14 10:50:00,76.36,76.36,76.28,76.31,222438.0,69.0607,69.0607,68.9883,69.0155,222438.0
2022-04-14 11:00:00,76.31,76.36,76.28,76.31,296548.0,69.0155,69.0607,68.9883,69.0155,296548.0
2022-04-14 11:10:00,76.31,76.34,76.2,76.21,218241.0,69.0155,69.0426,68.916,68.925,218241.0
2022-04-14 11:20:00,76.2,76.21,76.05,76.18,283698.0,68.916,68.925,68.7803,68.8979,283698.0
2022-04-14 11:30:00,76.19,76.25,76.16,76.17,244885.0,68.9069,68.9612,68.8798,68.8888,244885.0
2022-04-14 11:40:00,76.16,76.17,76.05,76.05,324875.0,68.8798,68.8888,68.7803,68.7803,324875.0
2022-04-14 11:50:00,76.04,76.17,75.98,76.16,264058.0,68.7713,68.8888,68.717,68.8798,264058.0
2022-04-14 12:00:00,76.16,76.24,76.15,76.21,197197.0,68.8798,68.9522,68.8708,68.925,197197.0
2022-04-14 12:10:00,76.22,76.23,76.15,76.17,228897.0,68.9341,68.9431,68.8708,68.8888,228897.0
2022-04-14 12:20:00,76.16,76.17,76.04,76.15,299523.0,68.8798,68.8888,68.7713,68.8708,299523.0
2022-04-14 12:30:00,76.15,76.23,76.13,76.22,219952.0,68.8708,68.9431,68.8527,68.9341,219952.0
2022-04-14 12:40:00,76.22,76.3,76.18,76.28,150011.0,68.9341,69.0064,68.8979,68.9883,150011.0
2022-04-14 12:50:00,76.28,76.34,76.26,76.33,202316.0,68.9883,69.0426,68.9702,69.0336,202316.0
2022-04-14 13:00:00,76.33,76.34,76.1,76.17,229002.0,69.0336,69.0426,68.8255,68.8888,229002.0
2022-04-14 13:10:00,76.18,76.33,76.18,76.31,209297.0,68.8979,69.0336,68.8979,69.0155,209297.0
2022-04-14 13:20:00,76.31,76.38,76.29,76.37,158314.0,69.0155,69.0788,68.9974,69.0697,158314.0
2022-04-14 13:30:00,76.37,76.44,76.36,76.41,119797.0,69.0697,69.133,69.0607,69.1059,119797.0
2022-04-14 13:40:00,76.4,76.48,76.37,76.45,192272.0,69.0969,69.1692,69.0697,69.1421,192272.0
2022-04-14 13:50:00,76.44,76.53,76.41,76.52,210922.0,69.133,69.2144,69.1059,69.2054,210922.0
2022-04-14 14:00:00,76.52,76.6,76.49,76.49,372480.0,69.2054,69.2777,69.1783,69.1783,372480.0
2022-04-14 14:10:00,76.5,76.51,76.35,76.37,188300.0,69.1873,69.1963,69.0516,69.0697,188300.0
2022-04-14 14:20:00,76.36,76.41,76.32,76.4,236892.0,69.0607,69.1059,69.0245,69.0969,236892.0
2022-04-14 14:30:00,76.41,76.48,76.39,76.42,197146.0,69.1059,69.1692,69.0878,69.1149,197146.0
2022-04-14 14:40:00,76.43,76.45,76.34,76.42,213542.0,69.124,69.1421,69.0426,69.1149,213542.0
2022-04-14 14:50:00,76.42,76.43,76.28,76.32,310659.0,69.1149,69.124,68.9883,69.0245,310659.0
2022-04-14 15:00:00,76.31,76.41,76.29,76.3,366306.0,69.0155,69.1059,68.9974,69.0064,366306.0
2022-04-14 15:10:00,76.31,76.4,76.28,76.38,361570.0,69.0155,69.0969,68.9883,69.0788,361570.0
2022-04-14 15:20:00,76.38,76.41,76.28,76.3,305889.0,69.0788,69.1059,68.9883,69.0064,305889.0
2022-04-14 15:30:00,76.31,76.32,76.16,76.2,672897.0,69.0155,69.0245,68.8798,68.916,672897.0
2022-04-14 15:40:00,76.2,76.26,76.13,76.17,727390.0,68.916,68.9702,68.8527,68.8888,727390.0
2022-04-14 15:50:00,76.17,76.19,76.05,76.07,1160375.0,68.8888,68.9069,68.7803,68.7984,1160375.0
2022-04-18 09:30:00,76.21,76.61,76.18,76.56,736531.0,68.925,69.2868,68.8979,69.2416,736531.0
2022-04-18 09:40:00,76.55,76.59,76.39,76.46,626933.0,69.2325,69.2687,69.0878,69.1511,626933.0
2022-04-18 09:50:00,76.46,76.48,76.08,76.1,406772.0,69.1511,69.1692,68.8074,68.8255,406772.0
2022-04-18 10:00:00,76.09,76.15,75.89,75.95,387150.0,68.8165,68.8708,68.6356,68.6899,387150.0
2022-04-18 10:10:00,75.96,76.03,75.85,76.01,521584.0,68.6989,68.7622,68.5994,68.7441,521584.0
2022-04-18 10:20:00,76.01,76.12,75.85,75.86,422142.0,68.7441,68.8436,68.5994,68.6085,422142.0
2022-04-18 10:30:00,75.85,76.17,75.83,76.06,427735.0,68.5994,68.8888,68.5813,68.7894,427735.0
2022-04-18 10:40:00,76.05,76.09,75.89,75.9,387952.0,68.7803,68.8165,68.6356,68.6447,387952.0
2022-04-18 10:50:00,75.9,75.95,75.82,75.93,361327.0,68.6447,68.6899,68.5723,68.6718,361327.0
2022-04-18 11:00:00,75.93,75.97,75.84,75.89,290457.0,68.6718,68.708,68.5904,68.6356,290457.0
2022-04-18 11:10:00,75.89,76.01,75.85,76.01,235469.0,68.6356,68.7441,68.5994,68.7441,235469.0
2022-04-18 11:20:00,76.02,76.03,75.84,75.9,232440.0,68.7532,68.7622,68.5904,68.6447,232440.0
2022-04-18 11:30:00,75.9,75.99,75.88,75.9,213051.0,68.6447,68.7261,68.6266,68.6447,213051.0
2022-04-18 11:40:00,75.9,75.91,75.83,75.86,225401.0,68.6447,68.6537,68.5813,68.6085,225401.0
2022-04-18 11:50:00,75.86,75.96,75.84,75.95,162904.0,68.6085,68.6989,68.5904,68.6899,162904.0
2022-04-18 12:00:00,75.95,75.99,75.86,75.94,148500.0,68.6899,68.7261,68.6085,68.6808,148500.0
2022-04-18 12:10:00,75.92,76.1,75.91,76.06,248351.0,68.6627,68.8255,68.6537,68.7894,248351.0
2022-04-18 12:20:00,76.05,76.12,75.99,76.02,151975.0,68.7803,68.8436,68.7261,68.7532,151975.0
2022-04-18 12:30:00,76.03,76.04,75.88,75.9,154904.0,68.7622,68.7713,68.6266,68.6447,154904.0
2022-04-18 12:40:00,75.9,75.9,75.82,75.83,233035.0,68.6447,68.6447,68.5723,68.5813,233035.0
2022-04-18 12:50:00,75.83,75.91,75.83,75.88,144487.0,68.5813,68.6537,68.5813,68.6266,144487.0
2022-04-18 13:00:00,75.88,75.92,75.84,75.9,238255.0,68.6266,68.6627,68.5904,68.6447,238255.0
2022-04-18 13:10:00,75.9,75.95,75.72,75.72,227515.0,68.6447,68.6899,68.4819,68.4819,227515.0
2022-04-18 13:20:00,75.72,75.93,75.7,75.93,304801.0,68.4819,68.6718,68.4638,68.6718,304801.0
2022-04-18 13:30:00,75.92,76.03,75.91,75.99,276065.0,68.6627,68.7622,68.6537,68.7261,276065.0
2022-04-18 13:40:00,76.0,76.05,75.88,75.93,167026.0,68.7351,68.7803,68.6266,68.6718,167026.0
2022-04-18 13:50:00,75.92,75.97,75.84,75.88,266452.0,68.6627,68.708,68.5904,68.6266,266452.0
2022-04-18 14:00:00,75.89,75.92,75.83,75.86,271404.0,68.6356,68.6627,68.5813,68.6085,271404.0
2022-04-18 14:10:00,75.86,75.94,75.76,75.83,282899.0,68.6085,68.6808,68.518,68.5813,282899.0
2022-04-18 14:20:00,75.83,75.85,75.7,75.71,338453.0,68.5813,68.5994,68.4638,68.4728,338453.0
2022-04-18 14:30:00,75.7,75.77,75.66,75.7,360977.0,68.4638,68.5271,68.4276,68.4638,360977.0
2022-04-18 14:40:00,75.71,75.76,75.66,75.75,354312.0,68.4728,68.518,68.4276,68.509,354312.0
2022-04-18 14:50:00,75.75,75.81,75.7,75.71,207798.0,68.509,68.5633,68.4638,68.4728,207798.0
2022-04-18 15:00:00,75.7,75.73,75.59,75.62,245253.0,68.4638,68.4909,68.3643,68.3914,245253.0
2022-04-18 15:10:00,75.62,75.66,75.5,75.52,276359.0,68.3914,68.4276,68.2829,68.301,276359.0
2022-04-18 15:20:00,75.52,75.52,75.41,75.44,566644.0,68.301,68.301,68.2015,68.2286,566644.0
2022-04-18 15:30:00,75.43,75.44,75.32,75.42,567801.0,68.2196,68.2286,68.1201,68.2105,567801.0
2022-04-18 15:40:00,75.43,75.53,75.4,75.51,703974.0,68.2196,68.31,68.1925,68.2919,703974.0
2022-04-18 15:50:00,75.52,75.7,75.47,75.7,1125301.0,68.301,68.4638,68.2558,68.4638,1125301.0
2022-04-19 09:30:00,75.9,76.01,75.77,75.89,854043.0,68.6447,68.7441,68.5271,68.6356,854043.0
2022-04-19 09:40:00,75.9,76.02,75.8,75.88,557737.0,68.6447,68.7532,68.5542,68.6266,557737.0
2022-04-19 09:50:00,75.88,76.05,75.87,75.96,493013.0,68.6266,68.7803,68.6175,68.6989,493013.0
2022-04-19 10:00:00,75.97,76.0,75.82,75.87,409830.0,68.708,68.7351,68.5723,68.6175,409830.0
2022-04-19 10:10:00,75.87,75.88,75.68,75.78,559813.0,68.6175,68.6266,68.4457,68.5361,559813.0
2022-04-19 10:20:00,75.78,76.01,75.76,76.01,285892.0,68.5361,68.7441,68.518,68.7441,285892.0
2022-04-19 10:30:00,76.02,76.07,75.79,75.79,328488.0,68.7532,68.7984,68.5452,68.5452,328488.0
2022-04-19 10:40:00,75.79,75.88,75.68,75.84,511596.0,68.5452,68.6266,68.4457,68.5904,511596.0
2022-04-19 10:50:00,75.83,75.86,75.71,75.85,386382.0,68.5813,68.6085,68.4728,68.5994,386382.0
2022-04-19 11:00:00,75.85,76.02,75.82,75.92,426340.0,68.5994,68.7532,68.5723,68.6627,426340.0
2022-04-19 11:10:00,75.91,75.98,75.87,75.89,281760.0,68.6537,68.717,68.6175,68.6356,281760.0
2022-04-19 11:20:00,75.9,75.9,75.81,75.85,201301.0,68.6447,68.6447,68.5633,68.5994,201301.0
2022-04-19 11:30:00,75.85,75.87,75.77,75.78,247729.0,68.5994,68.6175,68.5271,68.5361,247729.0
2022-04-19 11:40:00,75.78,75.82,75.69,75.71,182199.0,68.5361,68.5723,68.4547,68.4728,182199.0
2022-04-19 11:50:00,75.72,75.92,75.71,75.91,171004.0,68.4819,68.6627,68.4728,68.6537,171004.0
2022-04-19 12:00:00,75.92,76.07,75.92,75.99,279427.0,68.6627,68.7984,68.6627,68.7261,279427.0
2022-04-19 12:10:00,76.0,76.01,75.9,75.94,179918.0,68.7351,68.7441,68.6447,68.6808,179918.0
2022-04-19 12:20:00,75.94,75.99,75.93,75.94,111356.0,68.6808,68.7261,68.6718,68.6808,111356.0
2022-04-19 12:30:00,75.94,75.95,75.85,75.87,164548.0,68.6808,68.6899,68.5994,68.6175,164548.0
2022-04-19 12:40:00,75.87,75.91,75.83,75.88,144614.0,68.6175,68.6537,68.5813,68.6266,144614.0
2022-04-19 12:50:00,75.88,75.91,75.85,75.86,287107.0,68.6266,68.6537,68.5994,68.6085,287107.0
2022-04-19 13:00:00,75.87,75.88,75.8,75.82,240872.0,68.6175,68.6266,68.5542,68.5723,240872.0
2022-04-19 13:10:00,75.83,75.89,75.81,75.85,230753.0,68.5813,68.6356,68.5633,68.5994,230753.0
2022-04-19 13:20:00,75.85,75.89,75.81,75.84,154412.0,68.5994,68.6356,68.5633,68.5904,154412.0
2022-04-19 13:30:00,75.84,75.86,75.79,75.84,179416.0,68.5904,68.6085,68.5452,68.5904,179416.0
2022-04-19 13:40:00,75.84,75.89,75.83,75.88,214451.0,68.5904,68.6356,68.5813,68.6266,214451.0
2022-04-19 13:50:00,75.88,75.96,75.88,75.89,176301.0,68.6266,68.6989,68.6266,68.6356,176301.0
2022-04-19 14:00:00,75.89,75.98,75.88,75.97,302227.0,68.6356,68.717,68.6266,68.708,302227.0
2022-04-19 14:10:00,75.97,76.03,75.92,76.02,173544.0,68.708,68.7622,68.6627,68.7532,173544.0
2022-04-19 14:20:00,76.02,76.07,75.97,75.98,204639.0,68.7532,68.7984,68.708,68.717,204639.0
2022-04-19 14:30:00,75.99,76.01,75.95,76.0,141644.0,68.7261,68.7441,68.6899,68.7351,141644.0
2022-04-19 14:40:00,76.0,76.1,76.0,76.09,231093.0,68.7351,68.8255,68.7351,68.8165,231093.0
2022-04-19 14:50:00,76.1,76.17,76.09,76.16,252870.0,68.8255,68.8888,68.8165,68.8798,252870.0
2022-04-19 15:00:00,76.16,76.18,76.05,76.09,260977.0,68.8798,68.8979,68.7803,68.8165,260977.0
2022-04-19 15:10:00,76.1,76.22,76.08,76.22,451082.0,68.8255,68.9341,68.8074,68.9341,451082.0
2022-04-19 15:20:00,76.22,76.22,76.11,76.12,370970.0,68.9341,68.9341,68.8346,68.8436,370970.0
2022-04-19 15:30:00,76.11,76.24,76.08,76.23,646610.0,68.8346,68.9522,68.8074,68.9431,646610.0
2022-04-19 15:40:00,76.23,76.28,76.15,76.2,1707612.0,68.9431,68.9883,68.8708,68.916,1707612.0
2022-04-19 15:50:00,76.2,76.32,76.11,76.16,1930721.0,68.916,69.0245,68.8346,68.8798,1930721.0
2022-04-20 09:30:00,76.98,77.02,76.72,76.92,1176773.0,69.6214,69.6576,69.3863,69.5672,1176773.0
2022-04-20 09:40:00,76.92,77.03,76.65,76.72,827259.0,69.5672,69.6666,69.323,69.3863,827259.0
2022-04-20 09:50:00,76.73,76.88,76.71,76.78,507455.0,69.3953,69.531,69.3772,69.4405,507455.0
2022-04-20 10:00:00,76.79,76.95,76.73,76.82,646331.0,69.4496,69.5943,69.3953,69.4767,646331.0
2022-04-20 10:10:00,76.83,76.87,76.71,76.78,566103.0,69.4858,69.5219,69.3772,69.4405,566103.0
2022-04-20 10:20:00,76.78,76.85,76.68,76.77,532469.0,69.4405,69.5038,69.3501,69.4315,532469.0
2022-04-20 10:30:00,76.76,76.85,76.73,76.81,598438.0,69.4224,69.5038,69.3953,69.4677,598438.0
2022-04-20 10:40:00,76.81,76.83,76.67,76.68,347310.0,69.4677,69.4858,69.3411,69.3501,347310.0
2022-04-20 10:50:00,76.68,76.76,76.64,76.71,400282.0,69.3501,69.4224,69.3139,69.3772,400282.0
2022-04-20 11:00:00,76.71,76.74,76.56,76.63,457947.0,69.3772,69.4044,69.2416,69.3049,457947.0
2022-04-20 11:10:00,76.63,76.72,76.6,76.71,568881.0,69.3049,69.3863,69.2777,69.3772,568881.0
2022-04-20 11:20:00,76.7,76.72,76.63,76.7,350167.0,69.3682,69.3863,69.3049,69.3682,350167.0
2022-04-20 11:30:00,76.7,76.73,76.66,76.69,473030.0,69.3682,69.3953,69.332,69.3591,473030.0
2022-04-20 11:40:00,76.68,76.84,76.66,76.81,424388.0,69.3501,69.4948,69.332,69.4677,424388.0
2022-04-20 11:50:00,76.81,77.0,76.81,76.98,305816.0,69.4677,69.6395,69.4677,69.6214,305816.0
2022-04-20 12:00:00,76.98,77.0,76.87,76.9,286370.0,69.6214,69.6395,69.5219,69.5491,286370.0
2022-04-20 12:10:00,76.91,76.91,76.81,76.87,220121.0,69.5581,69.5581,69.4677,69.5219,220121.0
2022-04-20 12:20:00,76.87,76.93,76.83,76.84,198348.0,69.5219,69.5762,69.4858,69.4948,198348.0
2022-04-20 12:30:00,76.84,76.95,76.81,76.95,191528.0,69.4948,69.5943,69.4677,69.5943,191528.0
2022-04-20 12:40:00,76.95,77.06,76.92,77.04,204233.0,69.5943,69.6938,69.5672,69.6757,204233.0
2022-04-20 12:50:00,77.04,77.06,76.98,76.99,126491.0,69.6757,69.6938,69.6214,69.6305,126491.0
2022-04-20 13:00:00,77.0,77.03,76.95,76.95,296226.0,69.6395,69.6666,69.5943,69.5943,296226.0
2022-04-20 13:10:00,76.95,76.99,76.85,76.88,248852.0,69.5943,69.6305,69.5038,69.531,248852.0
2022-04-20 13:20:00,76.88,76.96,76.87,76.92,163073.0,69.531,69.6033,69.5219,69.5672,163073.0
2022-04-20 13:30:00,76.93,76.96,76.89,76.9,159139.0,69.5762,69.6033,69.54,69.5491,159139.0
2022-04-20 13:40:00,76.9,77.03,76.9,77.0,175307.0,69.5491,69.6666,69.5491,69.6395,175307.0
2022-04-20 13:50:00,77.0,77.09,76.99,77.07,256037.0,69.6395,69.7209,69.6305,69.7028,256037.0
2022-04-20 14:00:00,77.07,77.11,77.05,77.1,225305.0,69.7028,69.739,69.6847,69.7299,225305.0
2022-04-20 14:10:00,77.09,77.17,77.03,77.04,220521.0,69.7209,69.7933,69.6666,69.6757,220521.0
2022-04-20 14:20:00,77.04,77.11,77.0,77.02,257819.0,69.6757,69.739,69.6395,69.6576,257819.0
2022-04-20 14:30:00,77.03,77.03,76.87,76.95,229927.0,69.6666,69.6666,69.5219,69.5943,229927.0
2022-04-20 14:40:00,76.94,77.01,76.88,76.89,331216.0,69.5852,69.6485,69.531,69.54,331216.0
2022-04-20 14:50:00,76.9,76.9,76.79,76.8,344481.0,69.5491,69.5491,69.4496,69.4586,344481.0
2022-04-20 15:00:00,76.8,76.84,76.71,76.8,509183.0,69.4586,69.4948,69.3772,69.4586,509183.0
2022-04-20 15:10:00,76.81,76.88,76.76,76.78,441145.0,69.4677,69.531,69.4224,69.4405,441145.0
2022-04-20 15:20:00,76.78,76.88,76.78,76.8,568686.0,69.4405,69.531,69.4405,69.4586,568686.0
2022-04-20 15:30:00,76.81,76.87,76.75,76.78,633015.0,69.4677,69.5219,69.4134,69.4405,633015.0
2022-04-20 15:40:00,76.78,76.82,76.73,76.77,831757.0,69.4405,69.4767,69.3953,69.4315,831757.0
2022-04-20 15:50:00,76.77,76.86,76.74,76.76,1659898.0,69.4315,69.5129,69.4044,69.4224,1659898.0
2022-04-21 09:30:00,76.53,76.68,76.17,76.4,977721.0,69.2144,69.3501,68.8888,69.0969,977721.0
2022-04-21 09:40:00,76.4,76.54,76.25,76.48,546212.0,69.0969,69.2235,68.9612,69.1692,546212.0
2022-04-21 09:50:00,76.48,76.72,76.37,76.67,453960.0,69.1692,69.3863,69.0697,69.3411,453960.0
2022-04-21 10:00:00,76.67,76.75,76.53,76.67,445105.0,69.3411,69.4134,69.2144,69.3411,445105.0
2022-04-21 10:10:00,76.67,76.76,76.56,76.58,337354.0,69.3411,69.4224,69.2416,69.2597,337354.0
2022-04-21 10:20:00,76.58,76.71,76.46,76.48,327549.0,69.2597,69.3772,69.1511,69.1692,327549.0
2022-04-21 10:30:00,76.47,76.48,76.23,76.31,417092.0,69.1602,69.1692,68.9431,69.0155,417092.0
2022-04-21 10:40:00,76.3,76.52,76.29,76.5,329648.0,69.0064,69.2054,68.9974,69.1873,329648.0
2022-04-21 10:50:00,76.5,76.51,76.38,76.44,288110.0,69.1873,69.1963,69.0788,69.133,288110.0
2022-04-21 11:00:00,76.43,76.47,76.26,76.27,224130.0,69.124,69.1602,68.9702,68.9793,224130.0
2022-04-21 11:10:00,76.28,76.38,76.19,76.28,390889.0,68.9883,69.0788,68.9069,68.9883,390889.0
2022-04-21 11:20:00,76.28,76.35,76.25,76.31,261561.0,68.9883,69.0516,68.9612,69.0155,261561.0
2022-04-21 11:30:00,76.31,76.44,76.27,76.41,293997.0,69.0155,69.133,68.9793,69.1059,293997.0
2022-04-21 11:40:00,76.42,76.56,76.37,76.56,297021.0,69.1149,69.2416,69.0697,69.2416,297021.0
2022-04-21 11:50:00,76.55,76.65,76.5,76.56,173825.0,69.2325,69.323,69.1873,69.2416,173825.0
2022-04-21 12:00:00,76.56,76.56,76.24,76.35,205710.0,69.2416,69.2416,68.9522,69.0516,205710.0
2022-04-21 12:10:00,76.35,76.36,76.21,76.29,153147.0,69.0516,69.0607,68.925,68.9974,153147.0
2022-04-21 12:20:00,76.29,76.33,76.15,76.15,226049.0,68.9974,69.0336,68.8708,68.8708,226049.0
2022-04-21 12:30:00,76.16,76.25,76.11,76.18,580951.0,68.8798,68.9612,68.8346,68.8979,580951.0
2022-04-21 12:40:00,76.18,76.22,76.11,76.13,239930.0,68.8979,68.9341,68.8346,68.8527,239930.0
2022-04-21 12:50:00,76.14,76.14,75.98,76.04,207326.0,68.8617,68.8617,68.717,68.7713,207326.0
2022-04-21 13:00:00,76.03,76.11,75.96,75.98,216211.0,68.7622,68.8346,68.6989,68.717,216211.0
2022-04-21 13:10:00,75.98,76.1,75.93,75.98,399519.0,68.717,68.8255,68.6718,68.717,399519.0
2022-04-21 13:20:00,75.98,76.08,75.92,76.07,396722.0,68.717,68.8074,68.6627,68.7984,396722.0
2022-04-21 13:30:00,76.07,76.12,76.01,76.02,261973.0,68.7984,68.8436,68.7441,68.7532,261973.0
2022-04-21 13:40:00,76.02,76.07,75.9,76.05,328238.0,68.7532,68.7984,68.6447,68.7803,328238.0
2022-04-21 13:50:00,76.04,76.16,76.01,76.16,329267.0,68.7713,68.8798,68.7441,68.8798,329267.0
2022-04-21 14:00:00,76.15,76.15,76.04,76.12,393212.0,68.8708,68.8708,68.7713,68.8436,393212.0
2022-04-21 14:10:00,76.11,76.26,76.09,76.18,256046.0,68.8346,68.9702,68.8165,68.8979,256046.0
2022-04-21 14:20:00,76.19,76.29,76.16,76.17,240293.0,68.9069,68.9974,68.8798,68.8888,240293.0
2022-04-21 14:30:00,76.17,76.23,76.11,76.12,309278.0,68.8888,68.9431,68.8346,68.8436,309278.0
2022-04-21 14:40:00,76.13,76.22,76.06,76.09,355189.0,68.8527,68.9341,68.7894,68.8165,355189.0
2022-04-21 14:50:00,76.08,76.09,75.93,75.93,368503.0,68.8074,68.8165,68.6718,68.6718,368503.0
2022-04-21 15:00:00,75.93,75.93,75.73,75.76,674564.0,68.6718,68.6718,68.4909,68.518,674564.0
2022-04-21 15:10:00,75.76,75.9,75.74,75.9,453876.0,68.518,68.6447,68.4999,68.6447,453876.0
2022-04-21 15:20:00,75.89,76.04,75.85,75.99,658902.0,68.6356,68.7713,68.5994,68.7261,658902.0
2022-04-21 15:30:00,75.99,76.03,75.66,75.77,508840.0,68.7261,68.7622,68.4276,68.5271,508840.0
2022-04-21 15:40:00,75.77,75.81,75.57,75.59,933134.0,68.5271,68.5633,68.3462,68.3643,933134.0
2022-04-21 15:50:00,75.59,75.79,75.46,75.54,2113782.0,68.3643,68.5452,68.2467,68.3191,2113782.0
2022-04-22 09:30:00,75.42,75.5,75.08,75.14,994565.0,68.2105,68.2829,67.903,67.9573,994565.0
2022-04-22 09:40:00,75.14,75.28,74.98,75.03,821101.0,67.9573,68.0839,67.8126,67.8578,821101.0
2022-04-22 09:50:00,75.04,75.05,74.76,74.94,607301.0,67.8669,67.8759,67.6136,67.7764,607301.0
2022-04-22 10:00:00,74.94,75.27,74.83,75.09,976685.0,67.7764,68.0749,67.6769,67.9121,976685.0
2022-04-22 10:10:00,75.09,75.17,75.01,75.13,818251.0,67.9121,67.9844,67.8397,67.9483,818251.0
2022-04-22 10:20:00,75.13,75.29,75.11,75.17,1280024.0,67.9483,68.093,67.9302,67.9844,1280024.0
2022-04-22 10:30:00,75.17,75.27,75.09,75.11,1158735.0,67.9844,68.0749,67.9121,67.9302,1158735.0
2022-04-22 10:40:00,75.1,75.15,74.91,74.94,1342877.0,67.9211,67.9663,67.7493,67.7764,1342877.0
2022-04-22 10:50:00,74.94,74.99,74.88,74.95,445696.0,67.7764,67.8216,67.7222,67.7855,445696.0
2022-04-22 11:00:00,74.94,75.15,74.94,75.08,627046.0,67.7764,67.9663,67.7764,67.903,627046.0
2022-04-22 11:10:00,75.08,75.09,74.81,74.85,498573.0,67.903,67.9121,67.6588,67.695,498573.0
2022-04-22 11:20:00,74.86,75.03,74.82,74.98,422433.0,67.7041,67.8578,67.6679,67.8126,422433.0
2022-04-22 11:30:00,74.98,75.02,74.8,75.02,654323.0,67.8126,67.8488,67.6498,67.8488,654323.0
2022-04-22 11:40:00,75.02,75.03,74.8,74.87,383411.0,67.8488,67.8578,67.6498,67.7131,383411.0
2022-04-22 11:50:00,74.86,74.91,74.72,74.83,458990.0,67.7041,67.7493,67.5775,67.6769,458990.0
2022-04-22 12:00:00,74.82,74.85,74.75,74.85,497968.0,67.6679,67.695,67.6046,67.695,497968.0
2022-04-22 12:10:00,74.86,74.96,74.85,74.94,340963.0,67.7041,67.7945,67.695,67.7764,340963.0
2022-04-22 12:20:00,74.93,75.05,74.88,75.05,280401.0,67.7674,67.8759,67.7222,67.8759,280401.0
2022-04-22 12:30:00,75.04,75.21,75.02,75.1,342815.0,67.8669,68.0206,67.8488,67.9211,342815.0
2022-04-22 12:40:00,75.11,75.13,75.07,75.12,226607.0,67.9302,67.9483,67.894,67.9392,226607.0
2022-04-22 12:50:00,75.12,75.14,75.04,75.09,267424.0,67.9392,67.9573,67.8669,67.9121,267424.0
2022-04-22 13:00:00,75.08,75.09,74.92,75.02,347076.0,67.903,67.9121,67.7583,67.8488,347076.0
2022-04-22 13:10:00,75.02,75.03,74.91,74.92,258281.0,67.8488,67.8578,67.7493,67.7583,258281.0
2022-04-22 13:20:00,74.91,75.07,74.82,75.07,285818.0,67.7493,67.894,67.6679,67.894,285818.0
2022-04-22 13:30:00,75.07,75.1,74.93,74.95,571531.0,67.894,67.9211,67.7674,67.7855,571531.0
2022-04-22 13:40:00,74.95,75.02,74.88,74.98,388097.0,67.7855,67.8488,67.7222,67.8126,388097.0
2022-04-22 13:50:00,74.97,74.99,74.92,74.94,223373.0,67.8036,67.8216,67.7583,67.7764,223373.0
2022-04-22 14:00:00,74.94,74.97,74.9,74.95,312050.0,67.7764,67.8036,67.7402,67.7855,312050.0
2022-04-22 14:10:00,74.95,74.97,74.88,74.95,334379.0,67.7855,67.8036,67.7222,67.7855,334379.0
2022-04-22 14:20:00,74.94,75.0,74.89,74.99,296268.0,67.7764,67.8307,67.7312,67.8216,296268.0
2022-04-22 14:30:00,74.99,75.04,74.89,74.92,253544.0,67.8216,67.8669,67.7312,67.7583,253544.0
2022-04-22 14:40:00,74.92,74.98,74.82,74.85,360221.0,67.7583,67.8126,67.6679,67.695,360221.0
2022-04-22 14:50:00,74.84,74.86,74.67,74.75,449237.0,67.686,67.7041,67.5322,67.6046,449237.0
2022-04-22 15:00:00,74.75,74.78,74.66,74.67,396526.0,67.6046,67.6317,67.5232,67.5322,396526.0
2022-04-22 15:10:00,74.67,74.85,74.58,74.84,1195130.0,67.5322,67.695,67.4508,67.686,1195130.0
2022-04-22 15:20:00,74.84,74.88,74.77,74.84,633040.0,67.686,67.7222,67.6227,67.686,633040.0
2022-04-22 15:30:00,74.84,74.99,74.83,74.98,1085387.0,67.686,67.8216,67.6769,67.8126,1085387.0
2022-04-22 15:40:00,74.98,75.02,74.65,74.65,1488695.0,67.8126,67.8488,67.5141,67.5141,1488695.0
2022-04-22 15:50:00,74.65,74.66,74.2,74.27,3130023.0,67.5141,67.5232,67.1072,67.1705,3130023.0
2022-04-25 09:30:00,74.51,74.55,73.5,73.52,1326545.0,67.3875,67.4237,66.4741,66.4922,1326545.0
2022-04-25 09:40:00,73.53,73.97,73.53,73.65,1044397.0,66.5012,66.8991,66.5012,66.6097,1044397.0
2022-04-25 09:50:00,73.65,73.75,73.14,73.14,828017.0,66.6097,66.7002,66.1485,66.1485,828017.0
2022-04-25 10:00:00,73.14,73.35,73.12,73.16,737594.0,66.1485,66.3384,66.1304,66.1666,737594.0
2022-04-25 10:10:00,73.16,73.25,73.1,73.14,505582.0,66.1666,66.248,66.1123,66.1485,505582.0
2022-04-25 10:20:00,73.15,73.23,73.05,73.07,492756.0,66.1575,66.2299,66.0671,66.0852,492756.0
2022-04-25 10:30:00,73.07,73.26,72.98,73.15,591125.0,66.0852,66.257,66.0038,66.1575,591125.0
2022-04-25 10:40:00,73.16,73.16,72.75,72.98,803931.0,66.1666,66.1666,65.7958,66.0038,803931.0
2022-04-25 10:50:00,72.98,73.13,72.87,72.91,580209.0,66.0038,66.1394,65.9043,65.9405,580209.0
2022-04-25 11:00:00,72.91,73.03,72.84,72.91,613495.0,65.9405,66.049,65.8772,65.9405,613495.0
2022-04-25 11:10:00,72.9,73.12,72.79,72.96,696273.0,65.9314,66.1304,65.8319,65.9857,696273.0
2022-04-25 11:20:00,72.95,73.04,72.85,72.94,480353.0,65.9766,66.058,65.8862,65.9676,480353.0
2022-04-25 11:30:00,72.93,72.99,72.77,72.85,416938.0,65.9586,66.0128,65.8139,65.8862,416938.0
2022-04-25 11:40:00,72.86,72.89,72.67,72.72,622586.0,65.8953,65.9224,65.7234,65.7686,622586.0
2022-04-25 11:50:00,72.72,72.79,72.53,72.77,585298.0,65.7686,65.8319,65.5968,65.8139,585298.0
2022-04-25 12:00:00,72.77,73.1,72.73,73.06,541722.0,65.8139,66.1123,65.7777,66.0761,541722.0
2022-04-25 12:10:00,73.06,73.06,72.51,72.56,388075.0,66.0761,66.0761,65.5787,65.6239,388075.0
2022-04-25 12:20:00,72.56,72.97,72.56,72.88,403812.0,65.6239,65.9947,65.6239,65.9133,403812.0
2022-04-25 12:30:00,72.88,72.99,72.82,72.9,330750.0,65.9133,66.0128,65.8591,65.9314,330750.0
2022-04-25 12:40:00,72.9,72.91,72.66,72.74,324049.0,65.9314,65.9405,65.7144,65.7867,324049.0
2022-04-25 12:50:00,72.74,72.83,72.61,72.73,332759.0,65.7867,65.8681,65.6691,65.7777,332759.0
2022-04-25 13:00:00,72.74,72.78,72.58,72.73,473643.0,65.7867,65.8229,65.642,65.7777,473643.0
2022-04-25 13:10:00,72.73,72.84,72.58,72.61,551745.0,65.7777,65.8772,65.642,65.6691,551745.0
2022-04-25 13:20:00,72.61,72.73,72.6,72.7,506014.0,65.6691,65.7777,65.6601,65.7505,506014.0
2022-04-25 13:30:00,72.7,72.73,72.56,72.62,577002.0,65.7505,65.7777,65.6239,65.6782,577002.0
2022-04-25 13:40:00,72.62,72.76,72.62,72.7,535372.0,65.6782,65.8048,65.6782,65.7505,535372.0
2022-04-25 13:50:00,72.71,72.87,72.64,72.87,373720.0,65.7596,65.9043,65.6963,65.9043,373720.0
2022-04-25 14:00:00,72.88,72.95,72.72,72.94,407337.0,65.9133,65.9766,65.7686,65.9676,407337.0
2022-04-25 14:10:00,72.94,73.21,72.94,73.14,515491.0,65.9676,66.2118,65.9676,66.1485,515491.0
2022-04-25 14:20:00,73.13,73.36,73.08,73.35,734972.0,66.1394,66.3475,66.0942,66.3384,734972.0
2022-04-25 14:30:00,73.36,73.45,73.28,73.28,504347.0,66.3475,66.4289,66.2751,66.2751,504347.0
2022-04-25 14:40:00,73.29,73.31,73.16,73.17,710032.0,66.2841,66.3022,66.1666,66.1756,710032.0
2022-04-25 14:50:00,73.16,73.37,73.15,73.22,559872.0,66.1666,66.3565,66.1575,66.2208,559872.0
2022-04-25 15:00:00,73.22,73.31,73.16,73.29,688282.0,66.2208,66.3022,66.1666,66.2841,688282.0
2022-04-25 15:10:00,73.29,73.5,73.29,73.47,964639.0,66.2841,66.4741,66.2841,66.4469,964639.0
2022-04-25 15:20:00,73.48,73.71,73.47,73.69,890508.0,66.456,66.664,66.4469,66.6459,890508.0
2022-04-25 15:30:00,73.69,73.87,73.62,73.87,1558022.0,66.6459,66.8087,66.5826,66.8087,1558022.0
2022-04-25 15:40:00,73.88,74.06,73.78,73.92,1687508.0,66.8177,66.9805,66.7273,66.8539,1687508.0
2022-04-25 15:50:00,73.92,73.95,73.66,73.76,2623394.0,66.8539,66.8811,66.6188,66.7092,2623394.0
2022-04-26 09:30:00,73.48,73.81,73.37,73.77,868858.0,66.456,66.7544,66.3565,66.7183,868858.0
2022-04-26 09:40:00,73.78,73.86,73.66,73.79,578925.0,66.7273,66.7997,66.6188,66.7364,578925.0
2022-04-26 09:50:00,73.79,73.96,73.69,73.89,470136.0,66.7364,66.8901,66.6459,66.8268,470136.0
2022-04-26 10:00:00,73.89,74.14,73.83,74.1,492475.0,66.8268,67.0529,66.7725,67.0167,492475.0
2022-04-26 10:10:00,74.08,74.16,73.67,73.7,408221.0,66.9986,67.071,66.6278,66.655,408221.0
2022-04-26 10:20:00,73.7,73.75,73.57,73.73,730708.0,66.655,66.7002,66.5374,66.6821,730708.0
2022-04-26 10:30:00,73.73,73.76,73.61,73.72,390498.0,66.6821,66.7092,66.5736,66.673,390498.0
2022-04-26 10:40:00,73.71,73.74,73.51,73.63,729763.0,66.664,66.6911,66.4831,66.5916,729763.0
2022-04-26 10:50:00,73.63,73.93,73.6,73.92,523389.0,66.5916,66.863,66.5645,66.8539,523389.0
2022-04-26 11:00:00,73.92,74.14,73.8,74.12,582735.0,66.8539,67.0529,66.7454,67.0348,582735.0
2022-04-26 11:10:00,74.11,74.37,74.1,74.32,842902.0,67.0258,67.2609,67.0167,67.2157,842902.0
2022-04-26 11:20:00,74.31,74.39,74.18,74.19,779948.0,67.2066,67.279,67.0891,67.0981,779948.0
2022-04-26 11:30:00,74.18,74.19,73.95,73.98,575904.0,67.0891,67.0981,66.8811,66.9082,575904.0
2022-04-26 11:40:00,73.98,74.11,73.9,74.11,312047.0,66.9082,67.0258,66.8358,67.0258,312047.0
2022-04-26 11:50:00,74.1,74.19,74.01,74.03,197637.0,67.0167,67.0981,66.9353,66.9534,197637.0
2022-04-26 12:00:00,74.02,74.06,73.93,74.04,227883.0,66.9444,66.9805,66.863,66.9625,227883.0
2022-04-26 12:10:00,74.04,74.04,73.94,74.02,283377.0,66.9625,66.9625,66.872,66.9444,283377.0
2022-04-26 12:20:00,74.02,74.09,73.98,74.02,243077.0,66.9444,67.0077,66.9082,66.9444,243077.0
2022-04-26 12:30:00,74.02,74.02,73.69,73.73,338059.0,66.9444,66.9444,66.6459,66.6821,338059.0
2022-04-26 12:40:00,73.74,73.82,73.7,73.73,228550.0,66.6911,66.7635,66.655,66.6821,228550.0
2022-04-26 12:50:00,73.73,74.01,73.71,74.01,339856.0,66.6821,66.9353,66.664,66.9353,339856.0
2022-04-26 13:00:00,74.02,74.02,73.79,73.89,322762.0,66.9444,66.9444,66.7364,66.8268,322762.0
2022-04-26 13:10:00,73.88,73.95,73.71,73.71,215648.0,66.8177,66.8811,66.664,66.664,215648.0
2022-04-26 13:20:00,73.71,73.75,73.57,73.6,279870.0,66.664,66.7002,66.5374,66.5645,279870.0
2022-04-26 13:30:00,73.6,73.62,73.52,73.58,285422.0,66.5645,66.5826,66.4922,66.5464,285422.0
2022-04-26 13:40:00,73.57,73.77,73.57,73.73,293803.0,66.5374,66.7183,66.5374,66.6821,293803.0
2022-04-26 13:50:00,73.73,73.73,73.44,73.48,178068.0,66.6821,66.6821,66.4198,66.456,178068.0
2022-04-26 14:00:00,73.47,73.56,73.45,73.5,204858.0,66.4469,66.5283,66.4289,66.4741,204858.0
2022-04-26 14:10:00,73.49,73.64,73.48,73.62,292760.0,66.465,66.6007,66.456,66.5826,292760.0
2022-04-26 14:20:00,73.62,73.71,73.44,73.56,359531.0,66.5826,66.664,66.4198,66.5283,359531.0
2022-04-26 14:30:00,73.55,73.58,73.32,73.45,292755.0,66.5193,66.5464,66.3113,66.4289,292755.0
2022-04-26 14:40:00,73.44,73.47,73.29,73.4,275137.0,66.4198,66.4469,66.2841,66.3836,275137.0
2022-04-26 14:50:00,73.39,73.48,73.38,73.42,267162.0,66.3746,66.456,66.3655,66.4017,267162.0
2022-04-26 15:00:00,73.41,73.47,73.24,73.34,350419.0,66.3927,66.4469,66.2389,66.3294,350419.0
2022-04-26 15:10:00,73.34,73.42,73.15,73.19,545775.0,66.3294,66.4017,66.1575,66.1937,545775.0
2022-04-26 15:20:00,73.19,73.27,73.09,73.14,481326.0,66.1937,66.2661,66.1033,66.1485,481326.0
2022-04-26 15:30:00,73.14,73.21,73.02,73.21,745188.0,66.1485,66.2118,66.04,66.2118,745188.0
2022-04-26 15:40:00,73.21,73.26,73.05,73.13,1017864.0,66.2118,66.257,66.0671,66.1394,1017864.0
2022-04-26 15:50:00,73.13,73.21,72.97,72.97,2290135.0,66.1394,66.2118,65.9947,65.9947,2290135.0
2022-04-27 09:30:00,73.05,73.11,72.41,72.5,1301700.0,66.0671,66.1214,65.4883,65.5697,1301700.0
2022-04-27 09:40:00,72.5,73.09,72.49,73.09,909446.0,65.5697,66.1033,65.5606,66.1033,909446.0
2022-04-27 09:50:00,73.09,73.44,73.07,73.41,945103.0,66.1033,66.4198,66.0852,66.3927,945103.0
2022-04-27 10:00:00,73.42,73.68,73.42,73.61,1228401.0,66.4017,66.6369,66.4017,66.5736,1228401.0
2022-04-27 10:10:00,73.61,73.62,73.14,73.15,755344.0,66.5736,66.5826,66.1485,66.1575,755344.0
2022-04-27 10:20:00,73.14,73.36,73.03,73.15,593612.0,66.1485,66.3475,66.049,66.1575,593612.0
2022-04-27 10:30:00,73.15,73.23,72.9,73.14,688233.0,66.1575,66.2299,65.9314,66.1485,688233.0
2022-04-27 10:40:00,73.14,73.38,73.12,73.37,457861.0,66.1485,66.3655,66.1304,66.3565,457861.0
2022-04-27 10:50:00,73.37,73.52,73.3,73.3,381701.0,66.3565,66.4922,66.2932,66.2932,381701.0
2022-04-27 11:00:00,73.3,73.33,73.04,73.09,443091.0,66.2932,66.3203,66.058,66.1033,443091.0
2022-04-27 11:10:00,73.08,73.27,72.94,73.25,675456.0,66.0942,66.2661,65.9676,66.248,675456.0
2022-04-27 11:20:00,73.25,73.4,73.18,73.4,530162.0,66.248,66.3836,66.1847,66.3836,530162.0
2022-04-27 11:30:00,73.4,73.48,73.33,73.39,456053.0,66.3836,66.456,66.3203,66.3746,456053.0
2022-04-27 11:40:00,73.39,73.47,73.35,73.43,239114.0,66.3746,66.4469,66.3384,66.4108,239114.0
2022-04-27 11:50:00,73.43,73.47,73.3,73.43,305952.0,66.4108,66.4469,66.2932,66.4108,305952.0
2022-04-27 12:00:00,73.43,73.57,73.43,73.51,328780.0,66.4108,66.5374,66.4108,66.4831,328780.0
2022-04-27 12:10:00,73.51,73.52,73.41,73.44,236665.0,66.4831,66.4922,66.3927,66.4198,236665.0
2022-04-27 12:20:00,73.45,73.52,73.43,73.5,475035.0,66.4289,66.4922,66.4108,66.4741,475035.0
2022-04-27 12:30:00,73.5,73.54,73.41,73.54,346689.0,66.4741,66.5102,66.3927,66.5102,346689.0
2022-04-27 12:40:00,73.54,73.73,73.53,73.67,394206.0,66.5102,66.6821,66.5012,66.6278,394206.0
2022-04-27 12:50:00,73.67,73.68,73.6,73.64,207427.0,66.6278,66.6369,66.5645,66.6007,207427.0
2022-04-27 13:00:00,73.65,73.68,73.42,73.44,725464.0,66.6097,66.6369,66.4017,66.4198,725464.0
2022-04-27 13:10:00,73.45,73.57,73.42,73.56,282956.0,66.4289,66.5374,66.4017,66.5283,282956.0
2022-04-27 13:20:00,73.56,73.63,73.37,73.56,319985.0,66.5283,66.5916,66.3565,66.5283,319985.0
2022-04-27 13:30:00,73.56,73.62,73.48,73.55,276838.0,66.5283,66.5826,66.456,66.5193,276838.0
2022-04-27 13:40:00,73.55,73.64,73.5,73.58,346401.0,66.5193,66.6007,66.4741,66.5464,346401.0
2022-04-27 13:50:00,73.59,73.65,73.5,73.53,332702.0,66.5555,66.6097,66.4741,66.5012,332702.0
2022-04-27 14:00:00,73.53,73.54,73.34,73.46,455048.0,66.5012,66.5102,66.3294,66.4379,455048.0
2022-04-27 14:10:00,73.46,73.47,73.24,73.27,413384.0,66.4379,66.4469,66.2389,66.2661,413384.0
2022-04-27 14:20:00,73.28,73.37,73.22,73.24,303585.0,66.2751,66.3565,66.2208,66.2389,303585.0
2022-04-27 14:30:00,73.24,73.27,73.05,73.19,371999.0,66.2389,66.2661,66.0671,66.1937,371999.0
2022-04-27 14:40:00,73.2,73.32,73.16,73.18,407854.0,66.2028,66.3113,66.1666,66.1847,407854.0
2022-04-27 14:50:00,73.19,73.2,72.93,72.97,416903.0,66.1937,66.2028,65.9586,65.9947,416903.0
2022-04-27 15:00:00,72.97,73.01,72.8,72.84,436710.0,65.9947,66.0309,65.841,65.8772,436710.0
2022-04-27 15:10:00,72.85,73.01,72.74,73.01,1042192.0,65.8862,66.0309,65.7867,66.0309,1042192.0
2022-04-27 15:20:00,73.0,73.05,72.89,72.96,862914.0,66.0219,66.0671,65.9224,65.9857,862914.0
2022-04-27 15:30:00,72.96,72.99,72.76,72.81,850054.0,65.9857,66.0128,65.8048,65.85,850054.0
2022-04-27 15:40:00,72.81,72.95,72.76,72.79,1104591.0,65.85,65.9766,65.8048,65.8319,1104591.0
2022-04-27 15:50:00,72.79,72.79,72.58,72.64,2406037.0,65.8319,65.8319,65.642,65.6963,2406037.0
2022-04-28 09:30:00,73.0,73.18,72.67,72.74,1181586.0,66.0219,66.1847,65.7234,65.7867,1181586.0
2022-04-28 09:40:00,72.75,73.34,72.62,73.33,850504.0,65.7958,66.3294,65.6782,66.3203,850504.0
2022-04-28 09:50:00,73.32,73.39,73.16,73.19,606663.0,66.3113,66.3746,66.1666,66.1937,606663.0
2022-04-28 10:00:00,73.18,73.26,73.03,73.24,612199.0,66.1847,66.257,66.049,66.2389,612199.0
2022-04-28 10:10:00,73.25,73.46,73.14,73.31,650177.0,66.248,66.4379,66.1485,66.3022,650177.0
2022-04-28 10:20:00,73.33,73.39,73.17,73.2,772244.0,66.3203,66.3746,66.1756,66.2028,772244.0
2022-04-28 10:30:00,73.2,73.2,72.99,73.08,804437.0,66.2028,66.2028,66.0128,66.0942,804437.0
2022-04-28 10:40:00,73.07,73.21,72.97,72.98,452877.0,66.0852,66.2118,65.9947,66.0038,452877.0
2022-04-28 10:50:00,72.97,72.98,72.82,72.88,390127.0,65.9947,66.0038,65.8591,65.9133,390127.0
2022-04-28 11:00:00,72.88,73.12,72.88,73.02,373916.0,65.9133,66.1304,65.9133,66.04,373916.0
2022-04-28 11:10:00,73.02,73.09,72.9,73.03,316022.0,66.04,66.1033,65.9314,66.049,316022.0
2022-04-28 11:20:00,73.04,73.16,72.97,73.16,276133.0,66.058,66.1666,65.9947,66.1666,276133.0
2022-04-28 11:30:00,73.16,73.42,73.08,73.33,308602.0,66.1666,66.4017,66.0942,66.3203,308602.0
2022-04-28 11:40:00,73.34,73.39,73.22,73.33,485082.0,66.3294,66.3746,66.2208,66.3203,485082.0
2022-04-28 11:50:00,73.33,73.53,73.32,73.44,361953.0,66.3203,66.5012,66.3113,66.4198,361953.0
2022-04-28 12:00:00,73.45,73.5,73.38,73.49,352178.0,66.4289,66.4741,66.3655,66.465,352178.0
2022-04-28 12:10:00,73.48,73.64,73.47,73.64,284544.0,66.456,66.6007,66.4469,66.6007,284544.0
2022-04-28 12:20:00,73.63,73.72,73.59,73.69,345904.0,66.5916,66.673,66.5555,66.6459,345904.0
2022-04-28 12:30:00,73.69,73.71,73.55,73.63,323126.0,66.6459,66.664,66.5193,66.5916,323126.0
2022-04-28 12:40:00,73.63,73.71,73.5,73.54,395687.0,66.5916,66.664,66.4741,66.5102,395687.0
2022-04-28 12:50:00,73.55,73.6,73.43,73.57,224586.0,66.5193,66.5645,66.4108,66.5374,224586.0
2022-04-28 13:00:00,73.57,73.57,73.39,73.53,248778.0,66.5374,66.5374,66.3746,66.5012,248778.0
2022-04-28 13:10:00,73.52,73.59,73.49,73.58,330392.0,66.4922,66.5555,66.465,66.5464,330392.0
2022-04-28 13:20:00,73.58,73.58,73.37,73.45,225768.0,66.5464,66.5464,66.3565,66.4289,225768.0
2022-04-28 13:30:00,73.46,73.51,73.34,73.44,383327.0,66.4379,66.4831,66.3294,66.4198,383327.0
2022-04-28 13:40:00,73.45,73.48,73.35,73.43,440788.0,66.4289,66.456,66.3384,66.4108,440788.0
2022-04-28 13:50:00,73.43,73.43,73.21,73.23,294325.0,66.4108,66.4108,66.2118,66.2299,294325.0
2022-04-28 14:00:00,73.23,73.37,73.23,73.35,377259.0,66.2299,66.3565,66.2299,66.3384,377259.0
2022-04-28 14:10:00,73.34,73.39,73.29,73.39,253780.0,66.3294,66.3746,66.2841,66.3746,253780.0
2022-04-28 14:20:00,73.38,73.41,73.2,73.25,286085.0,66.3655,66.3927,66.2028,66.248,286085.0
2022-04-28 14:30:00,73.25,73.3,73.13,73.2,246396.0,66.248,66.2932,66.1394,66.2028,246396.0
2022-04-28 14:40:00,73.2,73.47,73.2,73.47,471592.0,66.2028,66.4469,66.2028,66.4469,471592.0
2022-04-28 14:50:00,73.47,73.49,73.34,73.43,352005.0,66.4469,66.465,66.3294,66.4108,352005.0
2022-04-28 15:00:00,73.43,73.55,73.42,73.46,262956.0,66.4108,66.5193,66.4017,66.4379,262956.0
2022-04-28 15:10:00,73.46,73.46,73.33,73.45,303158.0,66.4379,66.4379,66.3203,66.4289,303158.0
2022-04-28 15:20:00,73.45,73.5,73.37,73.5,654541.0,66.4289,66.4741,66.3565,66.4741,654541.0
2022-04-28 15:30:00,73.5,73.5,73.33,73.4,595105.0,66.4741,66.4741,66.3203,66.3836,595105.0
2022-04-28 15:40:00,73.41,73.52,73.3,73.32,840861.0,66.3927,66.4922,66.2932,66.3113,840861.0
2022-04-28 15:50:00,73.33,73.49,73.25,73.49,1784643.0,66.3203,66.465,66.248,66.465,1784643.0
2022-04-29 09:30:00,73.15,73.27,72.47,72.56,1020802.0,66.1575,66.2661,65.5425,65.6239,1020802.0
2022-04-29 09:40:00,72.55,72.72,72.5,72.57,679309.0,65.6149,65.7686,65.5697,65.633,679309.0
2022-04-29 09:50:00,72.57,72.92,72.5,72.73,516169.0,65.633,65.9495,65.5697,65.7777,516169.0
2022-04-29 10:00:00,72.73,72.88,72.65,72.73,613013.0,65.7777,65.9133,65.7053,65.7777,613013.0
2022-04-29 10:10:00,72.73,72.81,72.55,72.57,459693.0,65.7777,65.85,65.6149,65.633,459693.0
2022-04-29 10:20:00,72.57,72.62,72.38,72.38,300677.0,65.633,65.6782,65.4611,65.4611,300677.0
2022-04-29 10:30:00,72.37,72.4,72.19,72.39,395045.0,65.4521,65.4792,65.2893,65.4702,395045.0
2022-04-29 10:40:00,72.39,72.43,72.17,72.22,901398.0,65.4702,65.5064,65.2712,65.3164,901398.0
2022-04-29 10:50:00,72.22,72.28,72.13,72.15,400257.0,65.3164,65.3707,65.235,65.2531,400257.0
2022-04-29 11:00:00,72.15,72.32,71.96,72.26,448953.0,65.2531,65.4069,65.0813,65.3526,448953.0
2022-04-29 11:10:00,72.26,72.33,72.13,72.26,405207.0,65.3526,65.4159,65.235,65.3526,405207.0
2022-04-29 11:20:00,72.27,72.41,72.24,72.4,482540.0,65.3616,65.4883,65.3345,65.4792,482540.0
2022-04-29 11:30:00,72.39,72.54,72.35,72.35,323545.0,65.4702,65.6058,65.434,65.434,323545.0
2022-04-29 11:40:00,72.35,72.47,72.31,72.44,342620.0,65.434,65.5425,65.3978,65.5154,342620.0
2022-04-29 11:50:00,72.43,72.44,72.32,72.35,238059.0,65.5064,65.5154,65.4069,65.434,238059.0
2022-04-29 12:00:00,72.35,72.37,72.09,72.09,320332.0,65.434,65.4521,65.1989,65.1989,320332.0
2022-04-29 12:10:00,72.09,72.19,72.05,72.05,270393.0,65.1989,65.2893,65.1627,65.1627,270393.0
2022-04-29 12:20:00,72.06,72.17,71.99,72.14,384220.0,65.1717,65.2712,65.1084,65.2441,384220.0
2022-04-29 12:30:00,72.14,72.19,72.05,72.16,212783.0,65.2441,65.2893,65.1627,65.2622,212783.0
2022-04-29 12:40:00,72.15,72.15,72.03,72.03,130327.0,65.2531,65.2531,65.1446,65.1446,130327.0
2022-04-29 12:50:00,72.02,72.03,71.87,71.94,392617.0,65.1355,65.1446,64.9999,65.0632,392617.0
2022-04-29 13:00:00,71.94,72.02,71.89,71.94,227901.0,65.0632,65.1355,65.018,65.0632,227901.0
2022-04-29 13:10:00,71.94,72.06,71.93,72.03,265235.0,65.0632,65.1717,65.0542,65.1446,265235.0
2022-04-29 13:20:00,72.04,72.21,72.03,72.08,366247.0,65.1536,65.3074,65.1446,65.1898,366247.0
2022-04-29 13:30:00,72.08,72.24,72.08,72.2,276115.0,65.1898,65.3345,65.1898,65.2983,276115.0
2022-04-29 13:40:00,72.19,72.2,72.0,72.0,260881.0,65.2893,65.2983,65.1175,65.1175,260881.0
2022-04-29 13:50:00,72.0,72.06,71.93,71.97,336921.0,65.1175,65.1717,65.0542,65.0903,336921.0
2022-04-29 14:00:00,71.98,72.05,71.89,72.02,330353.0,65.0994,65.1627,65.018,65.1355,330353.0
2022-04-29 14:10:00,72.01,72.19,71.97,72.17,438286.0,65.1265,65.2893,65.0903,65.2712,438286.0
2022-04-29 14:20:00,72.17,72.18,72.01,72.02,392879.0,65.2712,65.2803,65.1265,65.1355,392879.0
2022-04-29 14:30:00,72.02,72.07,71.92,71.93,338314.0,65.1355,65.1808,65.0451,65.0542,338314.0
2022-04-29 14:40:00,71.94,72.13,71.92,71.92,399274.0,65.0632,65.235,65.0451,65.0451,399274.0
2022-04-29 14:50:00,71.92,72.0,71.85,71.98,355048.0,65.0451,65.1175,64.9818,65.0994,355048.0
2022-04-29 15:00:00,71.97,71.97,71.68,71.7,454956.0,65.0903,65.0903,64.828,64.8461,454956.0
2022-04-29 15:10:00,71.7,71.75,71.59,71.71,567029.0,64.8461,64.8914,64.7467,64.8552,567029.0
2022-04-29 15:20:00,71.72,71.73,71.59,71.66,655347.0,64.8642,64.8733,64.7467,64.81,655347.0
2022-04-29 15:30:00,71.65,71.84,71.57,71.76,1283221.0,64.8009,64.9728,64.7286,64.9004,1283221.0
2022-04-29 15:40:00,71.76,71.83,71.47,71.48,1725674.0,64.9004,64.9637,64.6381,64.6472,1725674.0
2022-04-29 15:50:00,71.48,71.48,71.15,71.28,3334298.0,64.6472,64.6472,64.3487,64.4663,3334298.0
2022-05-02 09:30:00,71.6,71.93,71.05,71.22,1418068.0,64.7557,65.0542,64.2583,64.412,1418068.0
2022-05-02 09:40:00,71.23,71.51,70.99,71.09,755644.0,64.4211,64.6743,64.204,64.2944,755644.0
2022-05-02 09:50:00,71.09,71.15,70.79,71.07,635062.0,64.2944,64.3487,64.0231,64.2764,635062.0
2022-05-02 10:00:00,71.07,71.42,70.99,71.05,681646.0,64.2764,64.5929,64.204,64.2583,681646.0
2022-05-02 10:10:00,71.05,71.5,70.95,71.46,677679.0,64.2583,64.6653,64.1678,64.6291,677679.0
2022-05-02 10:20:00,71.46,71.76,71.31,71.53,537394.0,64.6291,64.9004,64.4934,64.6924,537394.0
2022-05-02 10:30:00,71.53,71.69,71.37,71.55,400827.0,64.6924,64.8371,64.5477,64.7105,400827.0
2022-05-02 10:40:00,71.56,71.62,71.36,71.52,325478.0,64.7195,64.7738,64.5386,64.6833,325478.0
2022-05-02 10:50:00,71.52,71.55,71.27,71.27,400475.0,64.6833,64.7105,64.4572,64.4572,400475.0
2022-05-02 11:00:00,71.27,71.32,71.04,71.15,416731.0,64.4572,64.5025,64.2492,64.3487,416731.0
2022-05-02 11:10:00,71.15,71.15,70.92,70.96,749532.0,64.3487,64.3487,64.1407,64.1769,749532.0
2022-05-02 11:20:00,70.97,71.01,70.76,70.86,589617.0,64.1859,64.2221,63.996,64.0864,589617.0
2022-05-02 11:30:00,70.86,71.02,70.77,70.83,585789.0,64.0864,64.2311,64.005,64.0593,585789.0
2022-05-02 11:40:00,70.82,70.94,70.7,70.85,434482.0,64.0503,64.1588,63.9417,64.0774,434482.0
2022-05-02 11:50:00,70.85,70.85,70.64,70.75,342211.0,64.0774,64.0774,63.8875,63.9869,342211.0
2022-05-02 12:00:00,70.75,70.76,70.38,70.44,385134.0,63.9869,63.996,63.6523,63.7066,385134.0
2022-05-02 12:10:00,70.43,70.61,70.32,70.61,468734.0,63.6975,63.8603,63.5981,63.8603,468734.0
2022-05-02 12:20:00,70.61,70.69,70.39,70.47,283945.0,63.8603,63.9327,63.6614,63.7337,283945.0
2022-05-02 12:30:00,70.47,70.63,70.45,70.51,522351.0,63.7337,63.8784,63.7156,63.7699,522351.0
2022-05-02 12:40:00,70.51,70.59,70.39,70.4,334953.0,63.7699,63.8422,63.6614,63.6704,334953.0
2022-05-02 12:50:00,70.39,70.41,70.24,70.3,680401.0,63.6614,63.6794,63.5257,63.58,680401.0
2022-05-02 13:00:00,70.3,70.43,70.15,70.35,899615.0,63.58,63.6975,63.4443,63.6252,899615.0
2022-05-02 13:10:00,70.35,70.48,70.31,70.41,1259847.0,63.6252,63.7428,63.589,63.6794,1259847.0
2022-05-02 13:20:00,70.41,70.42,70.19,70.26,371862.0,63.6794,63.6885,63.4805,63.5438,371862.0
2022-05-02 13:30:00,70.25,70.3,70.0,70.23,897139.0,63.5347,63.58,63.3086,63.5167,897139.0
2022-05-02 13:40:00,70.22,70.4,70.22,70.32,1282631.0,63.5076,63.6704,63.5076,63.5981,1282631.0
2022-05-02 13:50:00,70.32,70.35,70.15,70.27,1305614.0,63.5981,63.6252,63.4443,63.5528,1305614.0
2022-05-02 14:00:00,70.27,70.43,70.18,70.26,1021953.0,63.5528,63.6975,63.4714,63.5438,1021953.0
2022-05-02 14:10:00,70.25,70.26,70.08,70.13,684763.0,63.5347,63.5438,63.381,63.4262,684763.0
2022-05-02 14:20:00,70.12,70.15,69.99,70.01,691038.0,63.4172,63.4443,63.2996,63.3177,691038.0
2022-05-02 14:30:00,70.02,70.03,69.85,69.91,789912.0,63.3267,63.3358,63.173,63.2272,789912.0
2022-05-02 14:40:00,69.9,69.91,69.64,69.9,861799.0,63.2182,63.2272,62.9831,63.2182,861799.0
2022-05-02 14:50:00,69.9,69.92,69.71,69.78,510337.0,63.2182,63.2363,63.0464,63.1097,510337.0
2022-05-02 15:00:00,69.77,70.09,69.76,70.01,1021160.0,63.1006,63.39,63.0916,63.3177,1021160.0
2022-05-02 15:10:00,70.02,70.25,69.99,70.24,838446.0,63.3267,63.5347,63.2996,63.5257,838446.0
2022-05-02 15:20:00,70.24,70.47,70.24,70.38,929574.0,63.5257,63.7337,63.5257,63.6523,929574.0
2022-05-02 15:30:00,70.37,70.61,70.3,70.35,1276202.0,63.6433,63.8603,63.58,63.6252,1276202.0
2022-05-02 15:40:00,70.36,70.65,70.24,70.64,1613819.0,63.6342,63.8965,63.5257,63.8875,1613819.0
2022-05-02 15:50:00,70.63,70.64,70.44,70.54,2503256.0,63.8784,63.8875,63.7066,63.797,2503256.0
2022-05-03 09:30:00,70.83,71.04,70.72,70.95,1622415.0,64.0593,64.2492,63.9598,64.1678,1622415.0
2022-05-03 09:40:00,70.95,71.18,70.86,71.07,711887.0,64.1678,64.3758,64.0864,64.2764,711887.0
2022-05-03 09:50:00,71.07,71.19,70.77,70.77,437994.0,64.2764,64.3849,64.005,64.005,437994.0
2022-05-03 10:00:00,70.76,70.78,70.47,70.65,553666.0,63.996,64.0141,63.7337,63.8965,553666.0
2022-05-03 10:10:00,70.65,71.08,70.51,71.08,364157.0,63.8965,64.2854,63.7699,64.2854,364157.0
2022-05-03 10:20:00,71.07,71.2,71.03,71.15,390017.0,64.2764,64.3939,64.2402,64.3487,390017.0
2022-05-03 10:30:00,71.16,71.36,71.15,71.29,430703.0,64.3578,64.5386,64.3487,64.4753,430703.0
2022-05-03 10:40:00,71.29,71.45,71.23,71.28,389076.0,64.4753,64.62,64.4211,64.4663,389076.0
2022-05-03 10:50:00,71.27,71.42,71.24,71.36,321073.0,64.4572,64.5929,64.4301,64.5386,321073.0
2022-05-03 11:00:00,71.36,71.64,71.33,71.59,522330.0,64.5386,64.7919,64.5115,64.7467,522330.0
2022-05-03 11:10:00,71.59,71.78,71.55,71.65,655267.0,64.7467,64.9185,64.7105,64.8009,655267.0
2022-05-03 11:20:00,71.65,71.82,71.64,71.75,233132.0,64.8009,64.9547,64.7919,64.8914,233132.0
2022-05-03 11:30:00,71.74,71.96,71.74,71.85,258165.0,64.8823,65.0813,64.8823,64.9818,258165.0
2022-05-03 11:40:00,71.85,71.89,71.73,71.81,388812.0,64.9818,65.018,64.8733,64.9456,388812.0
2022-05-03 11:50:00,71.81,71.82,71.68,71.78,309050.0,64.9456,64.9547,64.828,64.9185,309050.0
2022-05-03 12:00:00,71.77,71.87,71.57,71.64,483348.0,64.9094,64.9999,64.7286,64.7919,483348.0
2022-05-03 12:10:00,71.63,71.71,71.55,71.61,232889.0,64.7828,64.8552,64.7105,64.7647,232889.0
2022-05-03 12:20:00,71.6,71.75,71.55,71.55,443261.0,64.7557,64.8914,64.7105,64.7105,443261.0
2022-05-03 12:30:00,71.55,71.67,71.47,71.62,320901.0,64.7105,64.819,64.6381,64.7738,320901.0
2022-05-03 12:40:00,71.61,71.63,71.45,71.48,265297.0,64.7647,64.7828,64.62,64.6472,265297.0
2022-05-03 12:50:00,71.48,71.56,71.39,71.5,316854.0,64.6472,64.7195,64.5658,64.6653,316854.0
2022-05-03 13:00:00,71.51,71.6,71.47,71.52,255103.0,64.6743,64.7557,64.6381,64.6833,255103.0
2022-05-03 13:10:00,71.53,71.62,71.44,71.45,282595.0,64.6924,64.7738,64.611,64.62,282595.0
2022-05-03 13:20:00,71.45,71.48,71.26,71.33,305196.0,64.62,64.6472,64.4482,64.5115,305196.0
2022-05-03 13:30:00,71.33,71.36,71.2,71.25,213404.0,64.5115,64.5386,64.3939,64.4392,213404.0
2022-05-03 13:40:00,71.26,71.28,71.06,71.07,369740.0,64.4482,64.4663,64.2673,64.2764,369740.0
2022-05-03 13:50:00,71.07,71.12,71.0,71.09,379407.0,64.2764,64.3216,64.2131,64.2944,379407.0
2022-05-03 14:00:00,71.08,71.08,70.9,70.99,402004.0,64.2854,64.2854,64.1226,64.204,402004.0
2022-05-03 14:10:00,70.98,71.0,70.82,70.83,369074.0,64.195,64.2131,64.0503,64.0593,369074.0
2022-05-03 14:20:00,70.84,70.9,70.73,70.77,359242.0,64.0683,64.1226,63.9689,64.005,359242.0
2022-05-03 14:30:00,70.76,70.89,70.73,70.73,385884.0,63.996,64.1136,63.9689,63.9689,385884.0
2022-05-03 14:40:00,70.74,70.85,70.63,70.81,480617.0,63.9779,64.0774,63.8784,64.0412,480617.0
2022-05-03 14:50:00,70.82,70.98,70.8,70.96,480119.0,64.0503,64.195,64.0322,64.1769,480119.0
2022-05-03 15:00:00,70.96,71.14,70.91,71.1,417013.0,64.1769,64.3397,64.1317,64.3035,417013.0
2022-05-03 15:10:00,71.1,71.12,70.9,70.91,450568.0,64.3035,64.3216,64.1226,64.1317,450568.0
2022-05-03 15:20:00,70.91,71.0,70.8,70.87,560661.0,64.1317,64.2131,64.0322,64.0955,560661.0
2022-05-03 15:30:00,70.86,70.99,70.75,70.81,976320.0,64.0864,64.204,63.9869,64.0412,976320.0
2022-05-03 15:40:00,70.81,70.85,70.63,70.75,1287440.0,64.0412,64.0774,63.8784,63.9869,1287440.0
2022-05-03 15:50:00,70.74,70.9,70.64,70.79,2219106.0,63.9779,64.1226,63.8875,64.0231,2219106.0
2022-05-04 09:30:00,71.24,71.48,71.03,71.11,692347.0,64.4301,64.6472,64.2402,64.3125,692347.0
2022-05-04 09:40:00,71.11,71.26,71.0,71.01,427626.0,64.3125,64.4482,64.2131,64.2221,427626.0
2022-05-04 09:50:00,71.0,71.2,70.94,71.19,397392.0,64.2131,64.3939,64.1588,64.3849,397392.0
2022-05-04 10:00:00,71.19,71.31,71.07,71.29,488794.0,64.3849,64.4934,64.2764,64.4753,488794.0
2022-05-04 10:10:00,71.29,71.41,71.14,71.35,628333.0,64.4753,64.5839,64.3397,64.5296,628333.0
2022-05-04 10:20:00,71.35,71.42,71.23,71.37,486367.0,64.5296,64.5929,64.4211,64.5477,486367.0
2022-05-04 10:30:00,71.36,71.45,71.15,71.39,577549.0,64.5386,64.62,64.3487,64.5658,577549.0
2022-05-04 10:40:00,71.38,71.43,71.29,71.42,268097.0,64.5567,64.6019,64.4753,64.5929,268097.0
2022-05-04 10:50:00,71.43,71.63,71.38,71.56,514931.0,64.6019,64.7828,64.5567,64.7195,514931.0
2022-05-04 11:00:00,71.56,71.74,71.51,71.65,620676.0,64.7195,64.8823,64.6743,64.8009,620676.0
2022-05-04 11:10:00,71.66,71.68,71.52,71.52,335136.0,64.81,64.828,64.6833,64.6833,335136.0
2022-05-04 11:20:00,71.52,71.64,71.48,71.52,263020.0,64.6833,64.7919,64.6472,64.6833,263020.0
2022-05-04 11:30:00,71.53,71.71,71.5,71.68,527123.0,64.6924,64.8552,64.6653,64.828,527123.0
2022-05-04 11:40:00,71.68,71.78,71.66,71.78,283630.0,64.828,64.9185,64.81,64.9185,283630.0
2022-05-04 11:50:00,71.78,71.85,71.68,71.69,299628.0,64.9185,64.9818,64.828,64.8371,299628.0
2022-05-04 12:00:00,71.69,71.8,71.67,71.75,448252.0,64.8371,64.9366,64.819,64.8914,448252.0
2022-05-04 12:10:00,71.74,71.78,71.62,71.75,419405.0,64.8823,64.9185,64.7738,64.8914,419405.0
2022-05-04 12:20:00,71.74,71.77,71.57,71.58,284862.0,64.8823,64.9094,64.7286,64.7376,284862.0
2022-05-04 12:30:00,71.58,71.71,71.52,71.7,321193.0,64.7376,64.8552,64.6833,64.8461,321193.0
2022-05-04 12:40:00,71.7,71.89,71.68,71.89,334247.0,64.8461,65.018,64.828,65.018,334247.0
2022-05-04 12:50:00,71.89,71.96,71.82,71.85,424773.0,65.018,65.0813,64.9547,64.9818,424773.0
2022-05-04 13:00:00,71.85,71.86,71.62,71.68,443100.0,64.9818,64.9908,64.7738,64.828,443100.0
2022-05-04 13:10:00,71.69,71.76,71.61,71.75,274758.0,64.8371,64.9004,64.7647,64.8914,274758.0
2022-05-04 13:20:00,71.74,71.75,71.45,71.45,477416.0,64.8823,64.8914,64.62,64.62,477416.0
2022-05-04 13:30:00,71.45,71.46,71.27,71.44,302173.0,64.62,64.6291,64.4572,64.611,302173.0
2022-05-04 13:40:00,71.44,71.57,71.4,71.53,234323.0,64.611,64.7286,64.5748,64.6924,234323.0
2022-05-04 13:50:00,71.52,71.55,71.3,71.35,326214.0,64.6833,64.7105,64.4844,64.5296,326214.0
2022-05-04 14:00:00,71.35,71.72,71.25,71.7,1079776.0,64.5296,64.8642,64.4392,64.8461,1079776.0
2022-05-04 14:10:00,71.7,71.72,71.39,71.46,476056.0,64.8461,64.8642,64.5658,64.6291,476056.0
2022-05-04 14:20:00,71.45,71.79,71.39,71.75,680010.0,64.62,64.9275,64.5658,64.8914,680010.0
2022-05-04 14:30:00,71.76,71.81,71.19,71.59,1733481.0,64.9004,64.9456,64.3849,64.7467,1733481.0
2022-05-04 14:40:00,71.59,72.04,71.55,71.93,1496938.0,64.7467,65.1536,64.7105,65.0542,1496938.0
2022-05-04 14:50:00,71.93,72.08,71.87,71.95,1206689.0,65.0542,65.1898,64.9999,65.0722,1206689.0
2022-05-04 15:00:00,71.95,72.12,71.88,72.06,832328.0,65.0722,65.226,65.0089,65.1717,832328.0
2022-05-04 15:10:00,72.07,72.19,71.94,72.04,1196723.0,65.1808,65.2893,65.0632,65.1536,1196723.0
2022-05-04 15:20:00,72.04,72.27,72.04,72.23,876359.0,65.1536,65.3616,65.1536,65.3255,876359.0
2022-05-04 15:30:00,72.23,72.4,72.2,72.32,782633.0,65.3255,65.4792,65.2983,65.4069,782633.0
2022-05-04 15:40:00,72.33,72.5,72.27,72.5,1387463.0,65.4159,65.5697,65.3616,65.5697,1387463.0
2022-05-04 15:50:00,72.49,72.51,72.26,72.37,2033210.0,65.5606,65.5787,65.3526,65.4521,2033210.0
2022-05-05 09:30:00,71.9,72.51,71.71,72.38,1599942.0,65.027,65.5787,64.8552,65.4611,1599942.0
2022-05-05 09:40:00,72.38,72.44,72.04,72.06,667385.0,65.4611,65.5154,65.1536,65.1717,667385.0
2022-05-05 09:50:00,72.07,72.21,72.03,72.13,709195.0,65.1808,65.3074,65.1446,65.235,709195.0
2022-05-05 10:00:00,72.14,72.41,72.01,72.02,575790.0,65.2441,65.4883,65.1265,65.1355,575790.0
2022-05-05 10:10:00,72.02,72.07,71.83,72.05,491648.0,65.1355,65.1808,64.9637,65.1627,491648.0
2022-05-05 10:20:00,72.05,72.18,71.95,72.07,431275.0,65.1627,65.2803,65.0722,65.1808,431275.0
2022-05-05 10:30:00,72.07,72.37,72.04,72.13,560649.0,65.1808,65.4521,65.1536,65.235,560649.0
2022-05-05 10:40:00,72.13,72.13,71.65,71.67,570187.0,65.235,65.235,64.8009,64.819,570187.0
2022-05-05 10:50:00,71.67,71.8,71.6,71.76,388946.0,64.819,64.9366,64.7557,64.9004,388946.0
2022-05-05 11:00:00,71.75,71.85,71.51,71.58,529828.0,64.8914,64.9818,64.6743,64.7376,529828.0
2022-05-05 11:10:00,71.58,71.66,71.34,71.6,579229.0,64.7376,64.81,64.5205,64.7557,579229.0
2022-05-05 11:20:00,71.6,71.69,71.5,71.63,536624.0,64.7557,64.8371,64.6653,64.7828,536624.0
2022-05-05 11:30:00,71.62,71.83,71.61,71.82,409981.0,64.7738,64.9637,64.7647,64.9547,409981.0
2022-05-05 11:40:00,71.82,71.84,71.54,71.59,943394.0,64.9547,64.9728,64.7014,64.7467,943394.0
2022-05-05 11:50:00,71.59,71.6,71.41,71.41,604780.0,64.7467,64.7557,64.5839,64.5839,604780.0
2022-05-05 12:00:00,71.4,71.64,71.25,71.63,564007.0,64.5748,64.7919,64.4392,64.7828,564007.0
2022-05-05 12:10:00,71.63,71.64,71.5,71.59,373924.0,64.7828,64.7919,64.6653,64.7467,373924.0
2022-05-05 12:20:00,71.59,71.72,71.45,71.62,560143.0,64.7467,64.8642,64.62,64.7738,560143.0
2022-05-05 12:30:00,71.61,71.69,71.39,71.47,322172.0,64.7647,64.8371,64.5658,64.6381,322172.0
2022-05-05 12:40:00,71.47,71.66,71.38,71.64,523172.0,64.6381,64.81,64.5567,64.7919,523172.0
2022-05-05 12:50:00,71.64,71.96,71.63,71.93,398103.0,64.7919,65.0813,64.7828,65.0542,398103.0
2022-05-05 13:00:00,71.93,72.23,71.9,72.1,441042.0,65.0542,65.3255,65.027,65.2079,441042.0
2022-05-05 13:10:00,72.11,72.14,71.79,71.88,450091.0,65.2169,65.2441,64.9275,65.0089,450091.0
2022-05-05 13:20:00,71.88,72.0,71.81,71.96,372738.0,65.0089,65.1175,64.9456,65.0813,372738.0
2022-05-05 13:30:00,71.95,72.09,71.82,72.02,381385.0,65.0722,65.1989,64.9547,65.1355,381385.0
2022-05-05 13:40:00,72.02,72.03,71.83,71.85,417005.0,65.1355,65.1446,64.9637,64.9818,417005.0
2022-05-05 13:50:00,71.85,71.85,71.57,71.69,396123.0,64.9818,64.9818,64.7286,64.8371,396123.0
2022-05-05 14:00:00,71.69,71.77,71.62,71.73,413397.0,64.8371,64.9094,64.7738,64.8733,413397.0
2022-05-05 14:10:00,71.73,71.79,71.56,71.76,429957.0,64.8733,64.9275,64.7195,64.9004,429957.0
2022-05-05 14:20:00,71.76,71.83,71.39,71.4,500487.0,64.9004,64.9637,64.5658,64.5748,500487.0
2022-05-05 14:30:00,71.39,71.46,71.22,71.33,464038.0,64.5658,64.6291,64.412,64.5115,464038.0
2022-05-05 14:40:00,71.32,71.52,71.26,71.51,384983.0,64.5025,64.6833,64.4482,64.6743,384983.0
2022-05-05 14:50:00,71.5,71.64,71.34,71.44,474014.0,64.6653,64.7919,64.5205,64.611,474014.0
2022-05-05 15:00:00,71.45,71.48,71.25,71.34,520144.0,64.62,64.6472,64.4392,64.5205,520144.0
2022-05-05 15:10:00,71.34,71.35,71.16,71.23,829586.0,64.5205,64.5296,64.3578,64.4211,829586.0
2022-05-05 15:20:00,71.22,71.25,71.05,71.11,694513.0,64.412,64.4392,64.2583,64.3125,694513.0
2022-05-05 15:30:00,71.11,71.36,71.0,71.24,1147665.0,64.3125,64.5386,64.2131,64.4301,1147665.0
2022-05-05 15:40:00,71.25,71.39,71.13,71.18,1838275.0,64.4392,64.5658,64.3306,64.3758,1838275.0
2022-05-05 15:50:00,71.18,71.73,71.18,71.66,2573484.0,64.3758,64.8733,64.3758,64.81,2573484.0
2022-05-06 09:30:00,71.22,71.79,71.2,71.7,1114610.0,64.412,64.9275,64.3939,64.8461,1114610.0
2022-05-06 09:40:00,71.69,71.77,71.31,71.35,704419.0,64.8371,64.9094,64.4934,64.5296,704419.0
2022-05-06 09:50:00,71.35,71.67,71.35,71.61,668965.0,64.5296,64.819,64.5296,64.7647,668965.0
2022-05-06 10:00:00,71.61,71.67,71.29,71.46,776506.0,64.7647,64.819,64.4753,64.6291,776506.0
2022-05-06 10:10:00,71.47,71.67,71.37,71.62,657077.0,64.6381,64.819,64.5477,64.7738,657077.0
2022-05-06 10:20:00,71.61,71.82,71.57,71.66,754635.0,64.7647,64.9547,64.7286,64.81,754635.0
2022-05-06 10:30:00,71.66,71.79,71.48,71.54,728115.0,64.81,64.9275,64.6472,64.7014,728115.0
2022-05-06 10:40:00,71.54,71.9,71.54,71.82,638281.0,64.7014,65.027,64.7014,64.9547,638281.0
2022-05-06 10:50:00,71.82,72.06,71.67,72.01,724907.0,64.9547,65.1717,64.819,65.1265,724907.0
2022-05-06 11:00:00,72.0,72.13,71.93,72.06,588431.0,65.1175,65.235,65.0542,65.1717,588431.0
2022-05-06 11:10:00,72.06,72.17,71.93,72.02,589244.0,65.1717,65.2712,65.0542,65.1355,589244.0
2022-05-06 11:20:00,72.01,72.13,71.93,71.98,448926.0,65.1265,65.235,65.0542,65.0994,448926.0
2022-05-06 11:30:00,71.99,72.0,71.74,71.77,463229.0,65.1084,65.1175,64.8823,64.9094,463229.0
2022-05-06 11:40:00,71.77,71.81,71.68,71.7,418703.0,64.9094,64.9456,64.828,64.8461,418703.0
2022-05-06 11:50:00,71.69,71.77,71.57,71.61,346427.0,64.8371,64.9094,64.7286,64.7647,346427.0
2022-05-06 12:00:00,71.61,71.87,71.53,71.82,460407.0,64.7647,64.9999,64.6924,64.9547,460407.0
2022-05-06 12:10:00,71.82,71.87,71.71,71.73,1106274.0,64.9547,64.9999,64.8552,64.8733,1106274.0
2022-05-06 12:20:00,71.72,71.89,71.71,71.86,436372.0,64.8642,65.018,64.8552,64.9908,436372.0
2022-05-06 12:30:00,71.85,71.9,71.74,71.84,446150.0,64.9818,65.027,64.8823,64.9728,446150.0
2022-05-06 12:40:00,71.84,71.94,71.79,71.91,451920.0,64.9728,65.0632,64.9275,65.0361,451920.0
2022-05-06 12:50:00,71.92,72.06,71.8,71.98,545810.0,65.0451,65.1717,64.9366,65.0994,545810.0
2022-05-06 13:00:00,71.98,72.09,71.9,72.04,466215.0,65.0994,65.1989,65.027,65.1536,466215.0
2022-05-06 13:10:00,72.03,72.05,71.92,71.97,429040.0,65.1446,65.1627,65.0451,65.0903,429040.0
2022-05-06 13:20:00,71.96,71.98,71.82,71.9,392606.0,65.0813,65.0994,64.9547,65.027,392606.0
2022-05-06 13:30:00,71.89,72.03,71.82,71.88,449322.0,65.018,65.1446,64.9547,65.0089,449322.0
2022-05-06 13:40:00,71.88,72.02,71.85,71.9,414865.0,65.0089,65.1355,64.9818,65.027,414865.0
2022-05-06 13:50:00,71.91,71.94,71.77,71.83,306519.0,65.0361,65.0632,64.9094,64.9637,306519.0
2022-05-06 14:00:00,71.82,71.89,71.63,71.65,488518.0,64.9547,65.018,64.7828,64.8009,488518.0
2022-05-06 14:10:00,71.64,71.7,71.55,71.59,449295.0,64.7919,64.8461,64.7105,64.7467,449295.0
2022-05-06 14:20:00,71.58,71.59,71.38,71.43,393635.0,64.7376,64.7467,64.5567,64.6019,393635.0
2022-05-06 14:30:00,71.43,71.46,71.34,71.38,480355.0,64.6019,64.6291,64.5205,64.5567,480355.0
2022-05-06 14:40:00,71.39,71.49,71.31,71.47,472549.0,64.5658,64.6562,64.4934,64.6381,472549.0
2022-05-06 14:50:00,71.46,71.75,71.46,71.59,593474.0,64.6291,64.8914,64.6291,64.7467,593474.0
2022-05-06 15:00:00,71.58,71.69,71.47,71.54,572076.0,64.7376,64.8371,64.6381,64.7014,572076.0
2022-05-06 15:10:00,71.54,71.73,71.53,71.72,654094.0,64.7014,64.8733,64.6924,64.8642,654094.0
2022-05-06 15:20:00,71.72,71.74,71.59,71.71,702797.0,64.8642,64.8823,64.7467,64.8552,702797.0
2022-05-06 15:30:00,71.71,72.29,71.7,72.27,1553328.0,64.8552,65.3797,64.8461,65.3616,1553328.0
2022-05-06 15:40:00,72.27,72.43,72.17,72.37,1932465.0,65.3616,65.5064,65.2712,65.4521,1932465.0
2022-05-06 15:50:00,72.37,72.44,72.14,72.2,2682195.0,65.4521,65.5154,65.2441,65.2983,2682195.0
2022-05-09 09:30:00,71.77,71.8,71.28,71.53,1014134.0,64.9094,64.9366,64.4663,64.6924,1014134.0
2022-05-09 09:40:00,71.53,71.6,71.07,71.25,636685.0,64.6924,64.7557,64.2764,64.4392,636685.0
2022-05-09 09:50:00,71.25,71.76,71.2,71.76,735115.0,64.4392,64.9004,64.3939,64.9004,735115.0
2022-05-09 10:00:00,71.76,71.83,71.52,71.58,539773.0,64.9004,64.9637,64.6833,64.7376,539773.0
2022-05-09 10:10:00,71.58,71.82,71.5,71.53,502078.0,64.7376,64.9547,64.6653,64.6924,502078.0
2022-05-09 10:20:00,71.52,71.57,71.41,71.52,796313.0,64.6833,64.7286,64.5839,64.6833,796313.0
2022-05-09 10:30:00,71.51,71.9,71.5,71.59,482202.0,64.6743,65.027,64.6653,64.7467,482202.0
2022-05-09 10:40:00,71.59,71.71,71.54,71.62,537341.0,64.7467,64.8552,64.7014,64.7738,537341.0
2022-05-09 10:50:00,71.62,71.71,71.47,71.48,549700.0,64.7738,64.8552,64.6381,64.6472,549700.0
2022-05-09 11:00:00,71.48,71.71,71.45,71.69,656769.0,64.6472,64.8552,64.62,64.8371,656769.0
2022-05-09 11:10:00,71.68,71.78,71.54,71.65,484024.0,64.828,64.9185,64.7014,64.8009,484024.0
2022-05-09 11:20:00,71.65,71.71,71.53,71.57,380739.0,64.8009,64.8552,64.6924,64.7286,380739.0
2022-05-09 11:30:00,71.57,71.7,71.49,71.67,516508.0,64.7286,64.8461,64.6562,64.819,516508.0
2022-05-09 11:40:00,71.67,71.85,71.62,71.84,421716.0,64.819,64.9818,64.7738,64.9728,421716.0
2022-05-09 11:50:00,71.85,71.96,71.78,71.84,560805.0,64.9818,65.0813,64.9185,64.9728,560805.0
2022-05-09 12:00:00,71.83,71.86,71.66,71.78,609413.0,64.9637,64.9908,64.81,64.9185,609413.0
2022-05-09 12:10:00,71.79,71.88,71.72,71.75,296823.0,64.9275,65.0089,64.8642,64.8914,296823.0
2022-05-09 12:20:00,71.75,71.78,71.63,71.77,272491.0,64.8914,64.9185,64.7828,64.9094,272491.0
2022-05-09 12:30:00,71.76,71.85,71.63,71.64,290565.0,64.9004,64.9818,64.7828,64.7919,290565.0
2022-05-09 12:40:00,71.64,71.65,71.48,71.5,269717.0,64.7919,64.8009,64.6472,64.6653,269717.0
2022-05-09 12:50:00,71.5,71.6,71.4,71.59,268858.0,64.6653,64.7557,64.5748,64.7467,268858.0
2022-05-09 13:00:00,71.6,71.61,71.53,71.58,277010.0,64.7557,64.7647,64.6924,64.7376,277010.0
2022-05-09 13:10:00,71.57,71.61,71.49,71.58,307508.0,64.7286,64.7647,64.6562,64.7376,307508.0
2022-05-09 13:20:00,71.58,71.68,71.49,71.66,383445.0,64.7376,64.828,64.6562,64.81,383445.0
2022-05-09 13:30:00,71.66,71.71,71.45,71.51,367196.0,64.81,64.8552,64.62,64.6743,367196.0
2022-05-09 13:40:00,71.51,71.84,71.5,71.75,347274.0,64.6743,64.9728,64.6653,64.8914,347274.0
2022-05-09 13:50:00,71.76,71.78,71.5,71.69,681732.0,64.9004,64.9185,64.6653,64.8371,681732.0
2022-05-09 14:00:00,71.69,71.86,71.69,71.8,394615.0,64.8371,64.9908,64.8371,64.9366,394615.0
2022-05-09 14:10:00,71.79,71.88,71.74,71.85,437123.0,64.9275,65.0089,64.8823,64.9818,437123.0
2022-05-09 14:20:00,71.86,71.86,71.7,71.8,408175.0,64.9908,64.9908,64.8461,64.9366,408175.0
2022-05-09 14:30:00,71.8,71.91,71.64,71.85,529325.0,64.9366,65.0361,64.7919,64.9818,529325.0
2022-05-09 14:40:00,71.85,71.93,71.76,71.79,400796.0,64.9818,65.0542,64.9004,64.9275,400796.0
2022-05-09 14:50:00,71.78,72.01,71.7,71.99,467613.0,64.9185,65.1265,64.8461,65.1084,467613.0
2022-05-09 15:00:00,71.99,72.17,71.93,72.1,947109.0,65.1084,65.2712,65.0542,65.2079,947109.0
2022-05-09 15:10:00,72.09,72.4,72.08,72.22,885596.0,65.1989,65.4792,65.1898,65.3164,885596.0
2022-05-09 15:20:00,72.21,72.21,71.9,71.97,639850.0,65.3074,65.3074,65.027,65.0903,639850.0
2022-05-09 15:30:00,71.97,71.97,71.81,71.87,944576.0,65.0903,65.0903,64.9456,64.9999,944576.0
2022-05-09 15:40:00,71.88,71.89,71.55,71.62,1267569.0,65.0089,65.018,64.7105,64.7738,1267569.0
2022-05-09 15:50:00,71.62,71.77,71.4,71.67,2892726.0,64.7738,64.9094,64.5748,64.819,2892726.0
2022-05-10 09:30:00,71.77,72.33,71.77,72.19,1100600.0,64.9094,65.4159,64.9094,65.2893,1100600.0
2022-05-10 09:40:00,72.18,72.75,72.13,72.59,937779.0,65.2803,65.7958,65.235,65.6511,937779.0
2022-05-10 09:50:00,72.58,72.63,72.35,72.54,594780.0,65.642,65.6872,65.434,65.6058,594780.0
2022-05-10 10:00:00,72.54,72.63,72.14,72.17,634541.0,65.6058,65.6872,65.2441,65.2712,634541.0
2022-05-10 10:10:00,72.18,72.27,71.87,71.98,734553.0,65.2803,65.3616,64.9999,65.0994,734553.0
2022-05-10 10:20:00,71.98,72.13,71.87,71.98,528612.0,65.0994,65.235,64.9999,65.0994,528612.0
2022-05-10 10:30:00,71.98,72.02,71.68,71.8,586751.0,65.0994,65.1355,64.828,64.9366,586751.0
2022-05-10 10:40:00,71.81,71.88,71.56,71.61,1303572.0,64.9456,65.0089,64.7195,64.7647,1303572.0
2022-05-10 10:50:00,71.61,71.86,71.55,71.72,964776.0,64.7647,64.9908,64.7105,64.8642,964776.0
2022-05-10 11:00:00,71.72,71.74,71.49,71.57,1630248.0,64.8642,64.8823,64.6562,64.7286,1630248.0
2022-05-10 11:10:00,71.57,71.58,71.05,71.33,727422.0,64.7286,64.7376,64.2583,64.5115,727422.0
2022-05-10 11:20:00,71.33,71.38,71.0,71.09,817787.0,64.5115,64.5567,64.2131,64.2944,817787.0
2022-05-10 11:30:00,71.09,71.09,70.68,70.83,912181.0,64.2944,64.2944,63.9236,64.0593,912181.0
2022-05-10 11:40:00,70.83,70.88,70.48,70.54,767967.0,64.0593,64.1045,63.7428,63.797,767967.0
2022-05-10 11:50:00,70.54,70.68,70.43,70.64,880259.0,63.797,63.9236,63.6975,63.8875,880259.0
2022-05-10 12:00:00,70.64,70.71,70.47,70.48,561761.0,63.8875,63.9508,63.7337,63.7428,561761.0
2022-05-10 12:10:00,70.49,70.63,70.4,70.42,528756.0,63.7518,63.8784,63.6704,63.6885,528756.0
2022-05-10 12:20:00,70.41,70.44,70.25,70.33,387410.0,63.6794,63.7066,63.5347,63.6071,387410.0
2022-05-10 12:30:00,70.33,70.41,70.1,70.19,966156.0,63.6071,63.6794,63.3991,63.4805,966156.0
2022-05-10 12:40:00,70.18,70.29,70.13,70.15,753171.0,63.4714,63.5709,63.4262,63.4443,753171.0
2022-05-10 12:50:00,70.15,70.2,69.96,70.13,697312.0,63.4443,63.4895,63.2725,63.4262,697312.0
2022-05-10 13:00:00,70.13,70.4,70.11,70.3,615668.0,63.4262,63.6704,63.4081,63.58,615668.0
2022-05-10 13:10:00,70.3,70.36,70.18,70.2,628186.0,63.58,63.6342,63.4714,63.4895,628186.0
2022-05-10 13:20:00,70.2,70.52,70.13,70.49,637937.0,63.4895,63.7789,63.4262,63.7518,637937.0
2022-05-10 13:30:00,70.49,70.77,70.4,70.72,672538.0,63.7518,64.005,63.6704,63.9598,672538.0
2022-05-10 13:40:00,70.73,70.97,70.67,70.89,616758.0,63.9689,64.1859,63.9146,64.1136,616758.0
2022-05-10 13:50:00,70.89,70.97,70.77,70.95,443308.0,64.1136,64.1859,64.005,64.1678,443308.0
2022-05-10 14:00:00,70.95,71.01,70.86,70.92,584628.0,64.1678,64.2221,64.0864,64.1407,584628.0
2022-05-10 14:10:00,70.92,70.98,70.68,70.87,675910.0,64.1407,64.195,63.9236,64.0955,675910.0
2022-05-10 14:20:00,70.88,70.95,70.6,70.67,708554.0,64.1045,64.1678,63.8513,63.9146,708554.0
2022-05-10 14:30:00,70.68,70.78,70.59,70.64,590252.0,63.9236,64.0141,63.8422,63.8875,590252.0
2022-05-10 14:40:00,70.63,70.88,70.54,70.68,557739.0,63.8784,64.1045,63.797,63.9236,557739.0
2022-05-10 14:50:00,70.68,70.79,70.57,70.62,560930.0,63.9236,64.0231,63.8242,63.8694,560930.0
2022-05-10 15:00:00,70.63,70.86,70.6,70.67,899352.0,63.8784,64.0864,63.8513,63.9146,899352.0
2022-05-10 15:10:00,70.66,70.87,70.63,70.84,1018369.0,63.9056,64.0955,63.8784,64.0683,1018369.0
2022-05-10 15:20:00,70.84,70.88,70.49,70.52,682509.0,64.0683,64.1045,63.7518,63.7789,682509.0
2022-05-10 15:30:00,70.51,70.56,70.36,70.55,845962.0,63.7699,63.8151,63.6342,63.8061,845962.0
2022-05-10 15:40:00,70.55,70.8,70.54,70.72,1282895.0,63.8061,64.0322,63.797,63.9598,1282895.0
2022-05-10 15:50:00,70.72,70.9,70.6,70.78,2034516.0,63.9598,64.1226,63.8513,64.0141,2034516.0
2022-05-11 09:30:00,70.74,71.04,70.68,70.97,1065570.0,63.9779,64.2492,63.9236,64.1859,1065570.0
2022-05-11 09:40:00,70.96,71.43,70.87,71.25,957583.0,64.1769,64.6019,64.0955,64.4392,957583.0
2022-05-11 09:50:00,71.25,71.6,71.11,71.54,862286.0,64.4392,64.7557,64.3125,64.7014,862286.0
2022-05-11 10:00:00,71.54,71.72,71.47,71.57,1003660.0,64.7014,64.8642,64.6381,64.7286,1003660.0
2022-05-11 10:10:00,71.58,71.71,71.49,71.56,1162440.0,64.7376,64.8552,64.6562,64.7195,1162440.0
2022-05-11 10:20:00,71.55,71.68,71.51,71.68,703918.0,64.7105,64.828,64.6743,64.828,703918.0
2022-05-11 10:30:00,71.67,71.9,71.56,71.9,594702.0,64.819,65.027,64.7195,65.027,594702.0
2022-05-11 10:40:00,71.91,72.15,71.87,72.12,760794.0,65.0361,65.2531,64.9999,65.226,760794.0
2022-05-11 10:50:00,72.12,72.12,71.89,71.97,788633.0,65.226,65.226,65.018,65.0903,788633.0
2022-05-11 11:00:00,71.98,72.03,71.86,71.98,703990.0,65.0994,65.1446,64.9908,65.0994,703990.0
2022-05-11 11:10:00,71.98,72.28,71.96,72.2,782809.0,65.0994,65.3707,65.0813,65.2983,782809.0
2022-05-11 11:20:00,72.2,72.33,72.15,72.27,947919.0,65.2983,65.4159,65.2531,65.3616,947919.0
2022-05-11 11:30:00,72.27,72.47,72.24,72.43,783264.0,65.3616,65.5425,65.3345,65.5064,783264.0
2022-05-11 11:40:00,72.44,72.5,72.22,72.22,593258.0,65.5154,65.5697,65.3164,65.3164,593258.0
2022-05-11 11:50:00,72.23,72.26,72.07,72.17,449183.0,65.3255,65.3526,65.1808,65.2712,449183.0
2022-05-11 12:00:00,72.16,72.2,72.04,72.07,438764.0,65.2622,65.2983,65.1536,65.1808,438764.0
2022-05-11 12:10:00,72.07,72.14,71.98,72.04,414265.0,65.1808,65.2441,65.0994,65.1536,414265.0
2022-05-11 12:20:00,72.03,72.27,71.87,71.89,637710.0,65.1446,65.3616,64.9999,65.018,637710.0
2022-05-11 12:30:00,71.88,72.16,71.83,72.11,750467.0,65.0089,65.2622,64.9637,65.2169,750467.0
2022-05-11 12:40:00,72.1,72.14,71.89,72.04,818891.0,65.2079,65.2441,65.018,65.1536,818891.0
2022-05-11 12:50:00,72.04,72.04,71.75,71.82,505723.0,65.1536,65.1536,64.8914,64.9547,505723.0
2022-05-11 13:00:00,71.82,71.91,71.76,71.86,655213.0,64.9547,65.0361,64.9004,64.9908,655213.0
2022-05-11 13:10:00,71.86,72.01,71.84,71.89,313094.0,64.9908,65.1265,64.9728,65.018,313094.0
2022-05-11 13:20:00,71.89,72.0,71.78,71.86,747544.0,65.018,65.1175,64.9185,64.9908,747544.0
2022-05-11 13:30:00,71.86,72.01,71.81,71.86,648579.0,64.9908,65.1265,64.9456,64.9908,648579.0
2022-05-11 13:40:00,71.86,71.93,71.71,71.79,479532.0,64.9908,65.0542,64.8552,64.9275,479532.0
2022-05-11 13:50:00,71.79,71.92,71.69,71.77,411698.0,64.9275,65.0451,64.8371,64.9094,411698.0
2022-05-11 14:00:00,71.78,71.97,71.77,71.96,586905.0,64.9185,65.0903,64.9094,65.0813,586905.0
2022-05-11 14:10:00,71.96,72.16,71.9,72.13,547477.0,65.0813,65.2622,65.027,65.235,547477.0
2022-05-11 14:20:00,72.12,72.29,71.96,72.07,1061930.0,65.226,65.3797,65.0813,65.1808,1061930.0
2022-05-11 14:30:00,72.08,72.28,71.99,72.21,1666895.0,65.1898,65.3707,65.1084,65.3074,1666895.0
2022-05-11 14:40:00,72.2,72.35,72.17,72.18,1058493.0,65.2983,65.434,65.2712,65.2803,1058493.0
2022-05-11 14:50:00,72.19,72.21,71.83,71.86,1047643.0,65.2893,65.3074,64.9637,64.9908,1047643.0
2022-05-11 15:00:00,71.85,71.86,71.61,71.79,1379157.0,64.9818,64.9908,64.7647,64.9275,1379157.0
2022-05-11 15:10:00,71.78,71.87,71.61,71.76,796170.0,64.9185,64.9999,64.7647,64.9004,796170.0
2022-05-11 15:20:00,71.75,71.79,71.57,71.62,963002.0,64.8914,64.9275,64.7286,64.7738,963002.0
2022-05-11 15:30:00,71.62,71.67,71.33,71.35,1214864.0,64.7738,64.819,64.5115,64.5296,1214864.0
2022-05-11 15:40:00,71.35,71.39,71.22,71.29,1530444.0,64.5296,64.5658,64.412,64.4753,1530444.0
2022-05-11 15:50:00,71.3,71.36,71.14,71.33,2880861.0,64.4844,64.5386,64.3397,64.5115,2880861.0
2022-05-12 09:30:00,71.23,71.39,71.1,71.31,1318100.0,64.4211,64.5658,64.3035,64.4934,1318100.0
2022-05-12 09:40:00,71.3,71.41,70.97,71.07,1112955.0,64.4844,64.5839,64.1859,64.2764,1112955.0
2022-05-12 09:50:00,71.06,71.14,70.85,70.9,670258.0,64.2673,64.3397,64.0774,64.1226,670258.0
2022-05-12 10:00:00,70.89,71.09,70.58,71.03,765244.0,64.1136,64.2944,63.8332,64.2402,765244.0
2022-05-12 10:10:00,71.04,71.1,70.78,70.9,690110.0,64.2492,64.3035,64.0141,64.1226,690110.0
2022-05-12 10:20:00,70.89,71.1,70.78,70.79,746833.0,64.1136,64.3035,64.0141,64.0231,746833.0
2022-05-12 10:30:00,70.78,70.91,70.66,70.82,570524.0,64.0141,64.1317,63.9056,64.0503,570524.0
2022-05-12 10:40:00,70.82,70.88,70.67,70.76,539888.0,64.0503,64.1045,63.9146,63.996,539888.0
2022-05-12 10:50:00,70.77,70.86,70.59,70.69,585191.0,64.005,64.0864,63.8422,63.9327,585191.0
2022-05-12 11:00:00,70.69,71.01,70.56,70.92,546709.0,63.9327,64.2221,63.8151,64.1407,546709.0
2022-05-12 11:10:00,70.91,70.95,70.64,70.69,619516.0,64.1317,64.1678,63.8875,63.9327,619516.0
2022-05-12 11:20:00,70.69,70.7,70.43,70.51,346554.0,63.9327,63.9417,63.6975,63.7699,346554.0
2022-05-12 11:30:00,70.52,70.55,70.24,70.4,442592.0,63.7789,63.8061,63.5257,63.6704,442592.0
2022-05-12 11:40:00,70.41,70.46,70.05,70.06,314354.0,63.6794,63.7247,63.3539,63.3629,314354.0
2022-05-12 11:50:00,70.05,70.14,69.96,70.0,414293.0,63.3539,63.4353,63.2725,63.3086,414293.0
2022-05-12 12:00:00,70.0,70.12,69.95,70.1,450923.0,63.3086,63.4172,63.2634,63.3991,450923.0
2022-05-12 12:10:00,70.1,70.17,70.02,70.16,350642.0,63.3991,63.4624,63.3267,63.4533,350642.0
2022-05-12 12:20:00,70.17,70.25,70.08,70.16,334566.0,63.4624,63.5347,63.381,63.4533,334566.0
2022-05-12 12:30:00,70.16,70.19,70.06,70.06,544373.0,63.4533,63.4805,63.3629,63.3629,544373.0
2022-05-12 12:40:00,70.06,70.25,69.84,70.07,460671.0,63.3629,63.5347,63.1639,63.3719,460671.0
2022-05-12 12:50:00,70.07,70.15,69.99,70.02,298270.0,63.3719,63.4443,63.2996,63.3267,298270.0
2022-05-12 13:00:00,70.02,70.1,69.93,70.05,529953.0,63.3267,63.3991,63.2453,63.3539,529953.0
2022-05-12 13:10:00,70.05,70.28,70.05,70.19,298170.0,63.3539,63.5619,63.3539,63.4805,298170.0
2022-05-12 13:20:00,70.18,70.35,70.13,70.32,429144.0,63.4714,63.6252,63.4262,63.5981,429144.0
2022-05-12 13:30:00,70.31,70.41,70.24,70.37,310063.0,63.589,63.6794,63.5257,63.6433,310063.0
2022-05-12 13:40:00,70.37,70.44,70.23,70.28,238631.0,63.6433,63.7066,63.5167,63.5619,238631.0
2022-05-12 13:50:00,70.29,70.51,70.28,70.47,261683.0,63.5709,63.7699,63.5619,63.7337,261683.0
2022-05-12 14:00:00,70.47,70.7,70.47,70.49,394166.0,63.7337,63.9417,63.7337,63.7518,394166.0
2022-05-12 14:10:00,70.49,70.59,70.41,70.54,315080.0,63.7518,63.8422,63.6794,63.797,315080.0
2022-05-12 14:20:00,70.54,70.6,70.36,70.44,297065.0,63.797,63.8513,63.6342,63.7066,297065.0
2022-05-12 14:30:00,70.43,70.51,70.33,70.36,478387.0,63.6975,63.7699,63.6071,63.6342,478387.0
2022-05-12 14:40:00,70.36,70.37,70.21,70.3,360134.0,63.6342,63.6433,63.4986,63.58,360134.0
2022-05-12 14:50:00,70.29,70.43,70.22,70.27,306226.0,63.5709,63.6975,63.5076,63.5528,306226.0
2022-05-12 15:00:00,70.27,70.34,69.99,70.02,579560.0,63.5528,63.6161,63.2996,63.3267,579560.0
2022-05-12 15:10:00,70.01,70.16,69.95,70.15,664635.0,63.3177,63.4533,63.2634,63.4443,664635.0
2022-05-12 15:20:00,70.15,70.44,70.06,70.06,849142.0,63.4443,63.7066,63.3629,63.3629,849142.0
2022-05-12 15:30:00,70.05,70.35,70.04,70.34,1110165.0,63.3539,63.6252,63.3448,63.6161,1110165.0
2022-05-12 15:40:00,70.34,70.59,70.32,70.48,1258160.0,63.6161,63.8422,63.5981,63.7428,1258160.0
2022-05-12 15:50:00,70.48,70.68,70.32,70.6,2323767.0,63.7428,63.9236,63.5981,63.8513,2323767.0
2022-05-13 09:30:00,71.23,71.23,70.78,70.96,953880.0,64.4211,64.4211,64.0141,64.1769,953880.0
2022-05-13 09:40:00,70.96,71.06,70.38,70.38,610545.0,64.1769,64.2673,63.6523,63.6523,610545.0
2022-05-13 09:50:00,70.38,70.68,70.29,70.66,487642.0,63.6523,63.9236,63.5709,63.9056,487642.0
2022-05-13 10:00:00,70.67,71.02,70.63,70.99,643831.0,63.9146,64.2311,63.8784,64.204,643831.0
2022-05-13 10:10:00,70.99,71.11,70.97,71.08,556152.0,64.204,64.3125,64.1859,64.2854,556152.0
2022-05-13 10:20:00,71.09,71.27,71.08,71.19,331378.0,64.2944,64.4572,64.2854,64.3849,331378.0
2022-05-13 10:30:00,71.19,71.3,71.16,71.21,365287.0,64.3849,64.4844,64.3578,64.403,365287.0
2022-05-13 10:40:00,71.2,71.27,71.04,71.2,484681.0,64.3939,64.4572,64.2492,64.3939,484681.0
2022-05-13 10:50:00,71.19,71.35,71.18,71.28,280890.0,64.3849,64.5296,64.3758,64.4663,280890.0
2022-05-13 11:00:00,71.27,71.34,71.16,71.25,227772.0,64.4572,64.5205,64.3578,64.4392,227772.0
2022-05-13 11:10:00,71.26,71.3,71.13,71.17,296288.0,64.4482,64.4844,64.3306,64.3668,296288.0
2022-05-13 11:20:00,71.17,71.27,71.15,71.23,315040.0,64.3668,64.4572,64.3487,64.4211,315040.0
2022-05-13 11:30:00,71.22,71.45,71.21,71.41,423711.0,64.412,64.62,64.403,64.5839,423711.0
2022-05-13 11:40:00,71.4,71.41,71.22,71.23,313992.0,64.5748,64.5839,64.412,64.4211,313992.0
2022-05-13 11:50:00,71.23,71.43,71.22,71.38,113563.0,64.4211,64.6019,64.412,64.5567,113563.0
2022-05-13 12:00:00,71.38,71.53,71.35,71.52,331789.0,64.5567,64.6924,64.5296,64.6833,331789.0
2022-05-13 12:10:00,71.52,71.54,71.35,71.35,141201.0,64.6833,64.7014,64.5296,64.5296,141201.0
2022-05-13 12:20:00,71.36,71.42,71.31,71.39,431290.0,64.5386,64.5929,64.4934,64.5658,431290.0
2022-05-13 12:30:00,71.38,71.41,71.23,71.24,224043.0,64.5567,64.5839,64.4211,64.4301,224043.0
2022-05-13 12:40:00,71.23,71.29,71.11,71.12,232548.0,64.4211,64.4753,64.3125,64.3216,232548.0
2022-05-13 12:50:00,71.12,71.13,71.01,71.09,137626.0,64.3216,64.3306,64.2221,64.2944,137626.0
2022-05-13 13:00:00,71.08,71.15,71.05,71.05,135814.0,64.2854,64.3487,64.2583,64.2583,135814.0
2022-05-13 13:10:00,71.05,71.07,70.96,71.05,194122.0,64.2583,64.2764,64.1769,64.2583,194122.0
2022-05-13 13:20:00,71.06,71.06,70.89,70.9,167771.0,64.2673,64.2673,64.1136,64.1226,167771.0
2022-05-13 13:30:00,70.9,71.0,70.9,70.93,140312.0,64.1226,64.2131,64.1226,64.1497,140312.0
2022-05-13 13:40:00,70.95,70.97,70.83,70.96,181721.0,64.1678,64.1859,64.0593,64.1769,181721.0
2022-05-13 13:50:00,70.97,71.06,70.9,70.91,175853.0,64.1859,64.2673,64.1226,64.1317,175853.0
2022-05-13 14:00:00,70.9,70.9,70.6,70.79,620008.0,64.1226,64.1226,63.8513,64.0231,620008.0
2022-05-13 14:10:00,70.78,70.92,70.72,70.92,218911.0,64.0141,64.1407,63.9598,64.1407,218911.0
2022-05-13 14:20:00,70.93,70.93,70.75,70.84,156262.0,64.1497,64.1497,63.9869,64.0683,156262.0
2022-05-13 14:30:00,70.84,71.02,70.83,70.92,170156.0,64.0683,64.2311,64.0593,64.1407,170156.0
2022-05-13 14:40:00,70.92,71.02,70.86,70.94,238203.0,64.1407,64.2311,64.0864,64.1588,238203.0
2022-05-13 14:50:00,70.93,71.21,70.92,71.19,164825.0,64.1497,64.403,64.1407,64.3849,164825.0
2022-05-13 15:00:00,71.19,71.29,71.16,71.23,206836.0,64.3849,64.4753,64.3578,64.4211,206836.0
2022-05-13 15:10:00,71.25,71.33,71.21,71.28,224240.0,64.4392,64.5115,64.403,64.4663,224240.0
2022-05-13 15:20:00,71.28,71.41,71.24,71.35,281652.0,64.4663,64.5839,64.4301,64.5296,281652.0
2022-05-13 15:30:00,71.34,71.38,71.17,71.28,454789.0,64.5205,64.5567,64.3668,64.4663,454789.0
2022-05-13 15:40:00,71.29,71.51,71.26,71.34,1090293.0,64.4753,64.6743,64.4482,64.5205,1090293.0
2022-05-13 15:50:00,71.36,71.44,71.2,71.42,1429493.0,64.5386,64.611,64.3939,64.5929,1429493.0
2022-05-16 09:30:00,71.46,71.85,71.43,71.83,482215.0,64.6291,64.9818,64.6019,64.9637,482215.0
2022-05-16 09:40:00,71.82,71.88,71.47,71.49,429854.0,64.9547,65.0089,64.6381,64.6562,429854.0
2022-05-16 09:50:00,71.5,71.53,71.31,71.36,407653.0,64.6653,64.6924,64.4934,64.5386,407653.0
2022-05-16 10:00:00,71.35,71.36,71.16,71.19,326672.0,64.5296,64.5386,64.3578,64.3849,326672.0
2022-05-16 10:10:00,71.22,71.4,71.2,71.36,207069.0,64.412,64.5748,64.3939,64.5386,207069.0
2022-05-16 10:20:00,71.36,71.46,71.29,71.43,285492.0,64.5386,64.6291,64.4753,64.6019,285492.0
2022-05-16 10:30:00,71.42,71.52,71.38,71.51,287363.0,64.5929,64.6833,64.5567,64.6743,287363.0
2022-05-16 10:40:00,71.51,71.63,71.45,71.49,305489.0,64.6743,64.7828,64.62,64.6562,305489.0
2022-05-16 10:50:00,71.48,71.74,71.47,71.72,188302.0,64.6472,64.8823,64.6381,64.8642,188302.0
2022-05-16 11:00:00,71.72,71.8,71.65,71.76,309925.0,64.8642,64.9366,64.8009,64.9004,309925.0
2022-05-16 11:10:00,71.75,71.78,71.56,71.59,246971.0,64.8914,64.9185,64.7195,64.7467,246971.0
2022-05-16 11:20:00,71.58,71.78,71.54,71.76,139621.0,64.7376,64.9185,64.7014,64.9004,139621.0
2022-05-16 11:30:00,71.76,71.8,71.62,71.78,193004.0,64.9004,64.9366,64.7738,64.9185,193004.0
2022-05-16 11:40:00,71.78,71.9,71.76,71.86,266563.0,64.9185,65.027,64.9004,64.9908,266563.0
2022-05-16 11:50:00,71.86,71.95,71.8,71.84,293997.0,64.9908,65.0722,64.9366,64.9728,293997.0
2022-05-16 12:00:00,71.84,71.86,71.67,71.69,142767.0,64.9728,64.9908,64.819,64.8371,142767.0
2022-05-16 12:10:00,71.69,71.78,71.65,71.67,125121.0,64.8371,64.9185,64.8009,64.819,125121.0
2022-05-16 12:20:00,71.67,71.72,71.61,71.65,131900.0,64.819,64.8642,64.7647,64.8009,131900.0
2022-05-16 12:30:00,71.64,71.79,71.62,71.67,109708.0,64.7919,64.9275,64.7738,64.819,109708.0
2022-05-16 12:40:00,71.67,71.69,71.56,71.66,153960.0,64.819,64.8371,64.7195,64.81,153960.0
2022-05-16 12:50:00,71.66,71.66,71.53,71.64,115675.0,64.81,64.81,64.6924,64.7919,115675.0
2022-05-16 13:00:00,71.63,71.81,71.62,71.77,87082.0,64.7828,64.9456,64.7738,64.9094,87082.0
2022-05-16 13:10:00,71.76,71.84,71.72,71.72,173088.0,64.9004,64.9728,64.8642,64.8642,173088.0
2022-05-16 13:20:00,71.73,71.85,71.71,71.84,174808.0,64.8733,64.9818,64.8552,64.9728,174808.0
2022-05-16 13:30:00,71.85,71.87,71.75,71.76,436005.0,64.9818,64.9999,64.8914,64.9004,436005.0
2022-05-16 13:40:00,71.77,71.89,71.74,71.78,162680.0,64.9094,65.018,64.8823,64.9185,162680.0
2022-05-16 13:50:00,71.79,71.86,71.77,71.81,131617.0,64.9275,64.9908,64.9094,64.9456,131617.0
2022-05-16 14:00:00,71.81,71.89,71.81,71.85,123367.0,64.9456,65.018,64.9456,64.9818,123367.0
2022-05-16 14:10:00,71.85,71.89,71.81,71.87,153941.0,64.9818,65.018,64.9456,64.9999,153941.0
2022-05-16 14:20:00,71.87,71.96,71.83,71.93,297402.0,64.9999,65.0813,64.9637,65.0542,297402.0
2022-05-16 14:30:00,71.93,71.96,71.84,71.85,323729.0,65.0542,65.0813,64.9728,64.9818,323729.0
2022-05-16 14:40:00,71.86,71.92,71.75,71.78,210439.0,64.9908,65.0451,64.8914,64.9185,210439.0
2022-05-16 14:50:00,71.78,71.88,71.77,71.82,146522.0,64.9185,65.0089,64.9094,64.9547,146522.0
2022-05-16 15:00:00,71.83,71.92,71.82,71.82,173995.0,64.9637,65.0451,64.9547,64.9547,173995.0
2022-05-16 15:10:00,71.81,71.85,71.73,71.79,291756.0,64.9456,64.9818,64.8733,64.9275,291756.0
2022-05-16 15:20:00,71.79,71.79,71.69,71.72,260260.0,64.9275,64.9275,64.8371,64.8642,260260.0
2022-05-16 15:30:00,71.71,71.79,71.66,71.69,535920.0,64.8552,64.9275,64.81,64.8371,535920.0
2022-05-16 15:40:00,71.69,71.74,71.52,71.59,514763.0,64.8371,64.8823,64.6833,64.7467,514763.0
2022-05-16 15:50:00,71.59,71.76,71.54,71.66,1318456.0,64.7467,64.9004,64.7014,64.81,1318456.0
2022-05-17 09:30:00,71.99,72.03,71.09,71.12,797785.0,65.1084,65.1446,64.2944,64.3216,797785.0
2022-05-17 09:40:00,71.12,71.14,70.88,71.09,602865.0,64.3216,64.3397,64.1045,64.2944,602865.0
2022-05-17 09:50:00,71.1,71.44,71.03,71.44,419550.0,64.3035,64.611,64.2402,64.611,419550.0
2022-05-17 10:00:00,71.45,71.66,71.41,71.61,244813.0,64.62,64.81,64.5839,64.7647,244813.0
2022-05-17 10:10:00,71.61,71.81,71.6,71.79,246480.0,64.7647,64.9456,64.7557,64.9275,246480.0
2022-05-17 10:20:00,71.79,71.83,71.71,71.79,201319.0,64.9275,64.9637,64.8552,64.9275,201319.0
2022-05-17 10:30:00,71.79,72.06,71.79,72.06,362589.0,64.9275,65.1717,64.9275,65.1717,362589.0
2022-05-17 10:40:00,72.06,72.12,71.9,72.08,248418.0,65.1717,65.226,65.027,65.1898,248418.0
2022-05-17 10:50:00,72.08,72.09,71.97,72.07,261976.0,65.1898,65.1989,65.0903,65.1808,261976.0
2022-05-17 11:00:00,72.08,72.25,72.07,72.14,447384.0,65.1898,65.3436,65.1808,65.2441,447384.0
2022-05-17 11:10:00,72.14,72.15,71.93,71.95,358863.0,65.2441,65.2531,65.0542,65.0722,358863.0
2022-05-17 11:20:00,71.95,72.08,71.93,72.05,238346.0,65.0722,65.1898,65.0542,65.1627,238346.0
2022-05-17 11:30:00,72.04,72.12,72.0,72.05,213337.0,65.1536,65.226,65.1175,65.1627,213337.0
2022-05-17 11:40:00,72.05,72.05,71.8,71.85,296132.0,65.1627,65.1627,64.9366,64.9818,296132.0
2022-05-17 11:50:00,71.85,71.96,71.82,71.96,246902.0,64.9818,65.0813,64.9547,65.0813,246902.0
2022-05-17 12:00:00,71.96,72.05,71.93,72.02,112188.0,65.0813,65.1627,65.0542,65.1355,112188.0
2022-05-17 12:10:00,72.0,72.04,71.92,72.03,89823.0,65.1175,65.1536,65.0451,65.1446,89823.0
2022-05-17 12:20:00,72.04,72.06,71.96,71.97,105436.0,65.1536,65.1717,65.0813,65.0903,105436.0
2022-05-17 12:30:00,71.97,72.08,71.95,72.08,110352.0,65.0903,65.1898,65.0722,65.1898,110352.0
2022-05-17 12:40:00,72.08,72.2,72.04,72.2,116185.0,65.1898,65.2983,65.1536,65.2983,116185.0
2022-05-17 12:50:00,72.2,72.21,72.09,72.14,156128.0,65.2983,65.3074,65.1989,65.2441,156128.0
2022-05-17 13:00:00,72.15,72.21,72.08,72.15,108381.0,65.2531,65.3074,65.1898,65.2531,108381.0
2022-05-17 13:10:00,72.17,72.27,72.16,72.19,101393.0,65.2712,65.3616,65.2622,65.2893,101393.0
2022-05-17 13:20:00,72.19,72.19,72.09,72.1,147173.0,65.2893,65.2893,65.1989,65.2079,147173.0
2022-05-17 13:30:00,72.11,72.16,72.01,72.09,114809.0,65.2169,65.2622,65.1265,65.1989,114809.0
2022-05-17 13:40:00,72.09,72.16,72.06,72.09,124725.0,65.1989,65.2622,65.1717,65.1989,124725.0
2022-05-17 13:50:00,72.08,72.12,71.98,71.99,173672.0,65.1898,65.226,65.0994,65.1084,173672.0
2022-05-17 14:00:00,71.99,72.08,71.95,72.07,265550.0,65.1084,65.1898,65.0722,65.1808,265550.0
2022-05-17 14:10:00,72.06,72.06,71.88,71.93,493733.0,65.1717,65.1717,65.0089,65.0542,493733.0
2022-05-17 14:20:00,71.92,71.92,71.71,71.85,340052.0,65.0451,65.0451,64.8552,64.9818,340052.0
2022-05-17 14:30:00,71.84,71.97,71.71,71.96,267200.0,64.9728,65.0903,64.8552,65.0813,267200.0
2022-05-17 14:40:00,71.96,72.19,71.94,72.18,326439.0,65.0813,65.2893,65.0632,65.2803,326439.0
2022-05-17 14:50:00,72.17,72.23,72.1,72.13,309170.0,65.2712,65.3255,65.2079,65.235,309170.0
2022-05-17 15:00:00,72.13,72.29,72.12,72.22,574530.0,65.235,65.3797,65.226,65.3164,574530.0
2022-05-17 15:10:00,72.21,72.25,72.15,72.24,199045.0,65.3074,65.3436,65.2531,65.3345,199045.0
2022-05-17 15:20:00,72.23,72.28,72.2,72.27,196536.0,65.3255,65.3707,65.2983,65.3616,196536.0
2022-05-17 15:30:00,72.26,72.28,72.15,72.19,368351.0,65.3526,65.3707,65.2531,65.2893,368351.0
2022-05-17 15:40:00,72.18,72.28,72.11,72.18,803501.0,65.2803,65.3707,65.2169,65.2803,803501.0
2022-05-17 15:50:00,72.19,72.4,72.16,72.4,1236454.0,65.2893,65.4792,65.2622,65.4792,1236454.0
2022-05-18 09:30:00,72.55,72.66,72.34,72.38,833842.0,65.6149,65.7144,65.425,65.4611,833842.0
2022-05-18 09:40:00,72.38,72.58,72.26,72.55,611690.0,65.4611,65.642,65.3526,65.6149,611690.0
2022-05-18 09:50:00,72.56,72.59,72.16,72.27,979913.0,65.6239,65.6511,65.2622,65.3616,979913.0
2022-05-18 10:00:00,72.27,72.38,72.19,72.33,372379.0,65.3616,65.4611,65.2893,65.4159,372379.0
2022-05-18 10:10:00,72.31,72.5,72.28,72.48,265448.0,65.3978,65.5697,65.3707,65.5516,265448.0
2022-05-18 10:20:00,72.46,72.51,72.36,72.42,281706.0,65.5335,65.5787,65.443,65.4973,281706.0
2022-05-18 10:30:00,72.42,72.6,72.39,72.54,368953.0,65.4973,65.6601,65.4702,65.6058,368953.0
2022-05-18 10:40:00,72.53,72.53,72.28,72.28,315524.0,65.5968,65.5968,65.3707,65.3707,315524.0
2022-05-18 10:50:00,72.28,72.34,72.21,72.3,457274.0,65.3707,65.425,65.3074,65.3888,457274.0
2022-05-18 11:00:00,72.3,72.35,72.24,72.31,205501.0,65.3888,65.434,65.3345,65.3978,205501.0
2022-05-18 11:10:00,72.31,72.32,72.24,72.32,163539.0,65.3978,65.4069,65.3345,65.4069,163539.0
2022-05-18 11:20:00,72.31,72.31,72.13,72.26,282944.0,65.3978,65.3978,65.235,65.3526,282944.0
2022-05-18 11:30:00,72.26,72.41,72.22,72.29,176833.0,65.3526,65.4883,65.3164,65.3797,176833.0
2022-05-18 11:40:00,72.3,72.34,72.16,72.22,150128.0,65.3888,65.425,65.2622,65.3164,150128.0
2022-05-18 11:50:00,72.22,72.37,72.18,72.36,156285.0,65.3164,65.4521,65.2803,65.443,156285.0
2022-05-18 12:00:00,72.36,72.49,72.36,72.49,220149.0,65.443,65.5606,65.443,65.5606,220149.0
2022-05-18 12:10:00,72.48,72.52,72.4,72.45,224560.0,65.5516,65.5878,65.4792,65.5244,224560.0
2022-05-18 12:20:00,72.46,72.57,72.45,72.55,482383.0,65.5335,65.633,65.5244,65.6149,482383.0
2022-05-18 12:30:00,72.55,72.56,72.44,72.55,276289.0,65.6149,65.6239,65.5154,65.6149,276289.0
2022-05-18 12:40:00,72.54,72.55,72.44,72.5,296610.0,65.6058,65.6149,65.5154,65.5697,296610.0
2022-05-18 12:50:00,72.5,72.56,72.45,72.47,728578.0,65.5697,65.6239,65.5244,65.5425,728578.0
2022-05-18 13:00:00,72.46,72.47,72.16,72.18,678849.0,65.5335,65.5425,65.2622,65.2803,678849.0
2022-05-18 13:10:00,72.18,72.21,72.08,72.08,731659.0,65.2803,65.3074,65.1898,65.1898,731659.0
2022-05-18 13:20:00,72.08,72.14,71.94,71.98,418883.0,65.1898,65.2441,65.0632,65.0994,418883.0
2022-05-18 13:30:00,71.98,72.01,71.8,72.0,492791.0,65.0994,65.1265,64.9366,65.1175,492791.0
2022-05-18 13:40:00,72.0,72.01,71.77,71.8,454517.0,65.1175,65.1265,64.9094,64.9366,454517.0
2022-05-18 13:50:00,71.79,71.8,71.66,71.77,361472.0,64.9275,64.9366,64.81,64.9094,361472.0
2022-05-18 14:00:00,71.78,71.84,71.71,71.84,365612.0,64.9185,64.9728,64.8552,64.9728,365612.0
2022-05-18 14:10:00,71.84,71.95,71.79,71.9,459634.0,64.9728,65.0722,64.9275,65.027,459634.0
2022-05-18 14:20:00,71.89,72.06,71.84,72.05,310722.0,65.018,65.1717,64.9728,65.1627,310722.0
2022-05-18 14:30:00,72.05,72.05,71.88,71.96,282400.0,65.1627,65.1627,65.0089,65.0813,282400.0
2022-05-18 14:40:00,71.96,72.05,71.78,71.87,322902.0,65.0813,65.1627,64.9185,64.9999,322902.0
2022-05-18 14:50:00,71.87,71.99,71.87,71.89,390442.0,64.9999,65.1084,64.9999,65.018,390442.0
2022-05-18 15:00:00,71.88,71.94,71.78,71.82,536836.0,65.0089,65.0632,64.9185,64.9547,536836.0
2022-05-18 15:10:00,71.82,71.93,71.81,71.88,307280.0,64.9547,65.0542,64.9456,65.0089,307280.0
2022-05-18 15:20:00,71.87,71.92,71.59,71.61,327933.0,64.9999,65.0451,64.7467,64.7647,327933.0
2022-05-18 15:30:00,71.6,71.83,71.5,71.76,536745.0,64.7557,64.9637,64.6653,64.9004,536745.0
2022-05-18 15:40:00,71.76,71.82,71.5,71.52,638906.0,64.9004,64.9547,64.6653,64.6833,638906.0
2022-05-18 15:50:00,71.52,71.74,71.52,71.73,1618639.0,64.6833,64.8823,64.6833,64.8733,1618639.0
2022-05-19 09:30:00,71.36,71.58,71.06,71.16,973219.0,64.5386,64.7376,64.2673,64.3578,973219.0
2022-05-19 09:40:00,71.16,71.34,71.0,71.02,623417.0,64.3578,64.5205,64.2131,64.2311,623417.0
2022-05-19 09:50:00,71.02,71.08,70.64,70.73,524424.0,64.2311,64.2854,63.8875,63.9689,524424.0
2022-05-19 10:00:00,70.73,71.02,70.68,70.81,1132378.0,63.9689,64.2311,63.9236,64.0412,1132378.0
2022-05-19 10:10:00,70.8,71.23,70.78,71.19,639328.0,64.0322,64.4211,64.0141,64.3849,639328.0
2022-05-19 10:20:00,71.2,71.44,71.19,71.31,666219.0,64.3939,64.611,64.3849,64.4934,666219.0
2022-05-19 10:30:00,71.29,71.33,71.14,71.23,390472.0,64.4753,64.5115,64.3397,64.4211,390472.0
2022-05-19 10:40:00,71.22,71.23,70.98,71.03,433528.0,64.412,64.4211,64.195,64.2402,433528.0
2022-05-19 10:50:00,71.03,71.05,70.8,70.81,387075.0,64.2402,64.2583,64.0322,64.0412,387075.0
2022-05-19 11:00:00,70.81,70.94,70.53,70.61,297746.0,64.0412,64.1588,63.788,63.8603,297746.0
2022-05-19 11:10:00,70.61,70.72,70.59,70.67,249343.0,63.8603,63.9598,63.8422,63.9146,249343.0
2022-05-19 11:20:00,70.67,70.75,70.55,70.66,294094.0,63.9146,63.9869,63.8061,63.9056,294094.0
2022-05-19 11:30:00,70.67,71.06,70.66,71.05,420086.0,63.9146,64.2673,63.9056,64.2583,420086.0
2022-05-19 11:40:00,71.04,71.27,71.03,71.18,351374.0,64.2492,64.4572,64.2402,64.3758,351374.0
2022-05-19 11:50:00,71.17,71.2,71.01,71.06,251888.0,64.3668,64.3939,64.2221,64.2673,251888.0
2022-05-19 12:00:00,71.07,71.15,70.95,71.14,204347.0,64.2764,64.3487,64.1678,64.3397,204347.0
2022-05-19 12:10:00,71.14,71.35,71.12,71.23,147206.0,64.3397,64.5296,64.3216,64.4211,147206.0
2022-05-19 12:20:00,71.23,71.23,70.96,71.02,212320.0,64.4211,64.4211,64.1769,64.2311,212320.0
2022-05-19 12:30:00,71.02,71.08,70.89,70.91,203012.0,64.2311,64.2854,64.1136,64.1317,203012.0
2022-05-19 12:40:00,70.91,70.94,70.74,70.79,125069.0,64.1317,64.1588,63.9779,64.0231,125069.0
2022-05-19 12:50:00,70.8,70.96,70.79,70.95,167576.0,64.0322,64.1769,64.0231,64.1678,167576.0
2022-05-19 13:00:00,70.95,71.0,70.85,70.98,202163.0,64.1678,64.2131,64.0774,64.195,202163.0
2022-05-19 13:10:00,70.98,70.98,70.86,70.96,236737.0,64.195,64.195,64.0864,64.1769,236737.0
2022-05-19 13:20:00,70.97,71.12,70.94,70.95,176061.0,64.1859,64.3216,64.1588,64.1678,176061.0
2022-05-19 13:30:00,70.96,71.14,70.94,71.13,187944.0,64.1769,64.3397,64.1588,64.3306,187944.0
2022-05-19 13:40:00,71.12,71.17,70.89,70.91,173669.0,64.3216,64.3668,64.1136,64.1317,173669.0
2022-05-19 13:50:00,70.9,71.26,70.9,71.21,266983.0,64.1226,64.4482,64.1226,64.403,266983.0
2022-05-19 14:00:00,71.21,71.28,71.12,71.25,266061.0,64.403,64.4663,64.3216,64.4392,266061.0
2022-05-19 14:10:00,71.26,71.31,71.16,71.16,172973.0,64.4482,64.4934,64.3578,64.3578,172973.0
2022-05-19 14:20:00,71.15,71.26,71.11,71.15,165646.0,64.3487,64.4482,64.3125,64.3487,165646.0
2022-05-19 14:30:00,71.16,71.27,71.1,71.15,186777.0,64.3578,64.4572,64.3035,64.3487,186777.0
2022-05-19 14:40:00,71.15,71.32,71.04,71.3,247610.0,64.3487,64.5025,64.2492,64.4844,247610.0
2022-05-19 14:50:00,71.3,71.54,71.3,71.53,247038.0,64.4844,64.7014,64.4844,64.6924,247038.0
2022-05-19 15:00:00,71.53,71.86,71.53,71.64,462319.0,64.6924,64.9908,64.6924,64.7919,462319.0
2022-05-19 15:10:00,71.64,71.66,71.45,71.5,441471.0,64.7919,64.81,64.62,64.6653,441471.0
2022-05-19 15:20:00,71.5,71.51,71.38,71.39,313149.0,64.6653,64.6743,64.5567,64.5658,313149.0
2022-05-19 15:30:00,71.39,71.48,71.26,71.35,381702.0,64.5658,64.6472,64.4482,64.5296,381702.0
2022-05-19 15:40:00,71.36,71.49,71.29,71.4,743247.0,64.5386,64.6562,64.4753,64.5748,743247.0
2022-05-19 15:50:00,71.41,71.68,71.35,71.53,1926738.0,64.5839,64.828,64.5296,64.6924,1926738.0
2022-05-20 09:30:00,71.73,71.93,71.35,71.73,751306.0,64.8733,65.0542,64.5296,64.8733,751306.0
2022-05-20 09:40:00,71.73,71.94,71.63,71.84,335775.0,64.8733,65.0632,64.7828,64.9728,335775.0
2022-05-20 09:50:00,71.85,71.95,71.71,71.77,258831.0,64.9818,65.0722,64.8552,64.9094,258831.0
2022-05-20 10:00:00,71.78,71.83,71.62,71.67,282700.0,64.9185,64.9637,64.7738,64.819,282700.0
2022-05-20 10:10:00,71.66,71.78,71.52,71.68,283632.0,64.81,64.9185,64.6833,64.828,283632.0
2022-05-20 10:20:00,71.68,71.69,71.45,71.47,208454.0,64.828,64.8371,64.62,64.6381,208454.0
2022-05-20 10:30:00,71.47,71.51,71.31,71.37,242343.0,64.6381,64.6743,64.4934,64.5477,242343.0
2022-05-20 10:40:00,71.37,71.52,71.36,71.51,323433.0,64.5477,64.6833,64.5386,64.6743,323433.0
2022-05-20 10:50:00,71.52,71.54,71.32,71.36,262288.0,64.6833,64.7014,64.5025,64.5386,262288.0
2022-05-20 11:00:00,71.36,71.39,71.19,71.2,229477.0,64.5386,64.5658,64.3849,64.3939,229477.0
2022-05-20 11:10:00,71.19,71.25,71.12,71.18,425237.0,64.3849,64.4392,64.3216,64.3758,425237.0
2022-05-20 11:20:00,71.19,71.21,71.05,71.14,238578.0,64.3849,64.403,64.2583,64.3397,238578.0
2022-05-20 11:30:00,71.13,71.22,71.07,71.14,470464.0,64.3306,64.412,64.2764,64.3397,470464.0
2022-05-20 11:40:00,71.14,71.2,71.01,71.13,318051.0,64.3397,64.3939,64.2221,64.3306,318051.0
2022-05-20 11:50:00,71.14,71.18,71.01,71.04,180149.0,64.3397,64.3758,64.2221,64.2492,180149.0
2022-05-20 12:00:00,71.04,71.08,70.84,70.85,520371.0,64.2492,64.2854,64.0683,64.0774,520371.0
2022-05-20 12:10:00,70.85,71.05,70.75,71.03,542338.0,64.0774,64.2583,63.9869,64.2402,542338.0
2022-05-20 12:20:00,71.03,71.17,71.02,71.16,304260.0,64.2402,64.3668,64.2311,64.3578,304260.0
2022-05-20 12:30:00,71.16,71.24,71.02,71.08,201075.0,64.3578,64.4301,64.2311,64.2854,201075.0
2022-05-20 12:40:00,71.08,71.23,71.03,71.22,234316.0,64.2854,64.4211,64.2402,64.412,234316.0
2022-05-20 12:50:00,71.23,71.29,71.1,71.14,246822.0,64.4211,64.4753,64.3035,64.3397,246822.0
2022-05-20 13:00:00,71.14,71.15,70.94,70.98,260711.0,64.3397,64.3487,64.1588,64.195,260711.0
2022-05-20 13:10:00,70.99,71.06,70.9,70.9,199985.0,64.204,64.2673,64.1226,64.1226,199985.0
2022-05-20 13:20:00,70.91,71.01,70.89,70.97,133382.0,64.1317,64.2221,64.1136,64.1859,133382.0
2022-05-20 13:30:00,70.97,71.15,70.95,71.11,414191.0,64.1859,64.3487,64.1678,64.3125,414191.0
2022-05-20 13:40:00,71.09,71.24,71.06,71.15,250025.0,64.2944,64.4301,64.2673,64.3487,250025.0
2022-05-20 13:50:00,71.14,71.16,71.03,71.06,225530.0,64.3397,64.3578,64.2402,64.2673,225530.0
2022-05-20 14:00:00,71.07,71.19,70.97,71.08,244411.0,64.2764,64.3849,64.1859,64.2854,244411.0
2022-05-20 14:10:00,71.08,71.14,70.97,71.02,219753.0,64.2854,64.3397,64.1859,64.2311,219753.0
2022-05-20 14:20:00,71.03,71.12,70.98,71.09,198263.0,64.2402,64.3216,64.195,64.2944,198263.0
2022-05-20 14:30:00,71.08,71.14,70.94,71.02,476697.0,64.2854,64.3397,64.1588,64.2311,476697.0
2022-05-20 14:40:00,71.02,71.26,71.0,71.24,382717.0,64.2311,64.4482,64.2131,64.4301,382717.0
2022-05-20 14:50:00,71.25,71.38,71.21,71.26,301597.0,64.4392,64.5567,64.403,64.4482,301597.0
2022-05-20 15:00:00,71.27,71.35,71.13,71.15,182445.0,64.4572,64.5296,64.3306,64.3487,182445.0
2022-05-20 15:10:00,71.15,71.23,71.1,71.19,368788.0,64.3487,64.4211,64.3035,64.3849,368788.0
2022-05-20 15:20:00,71.19,71.31,71.05,71.31,390143.0,64.3849,64.4934,64.2583,64.4934,390143.0
2022-05-20 15:30:00,71.31,71.66,71.22,71.51,1127075.0,64.4934,64.81,64.412,64.6743,1127075.0
2022-05-20 15:40:00,71.52,71.79,71.51,71.73,863486.0,64.6833,64.9275,64.6743,64.8733,863486.0
2022-05-20 15:50:00,71.73,71.84,71.58,71.74,1391086.0,64.8733,64.9728,64.7376,64.8823,1391086.0
2022-05-23 09:30:00,72.56,72.77,72.11,72.23,997386.0,65.6239,65.8139,65.2169,65.3255,997386.0
2022-05-23 09:40:00,72.23,72.31,71.89,72.08,498349.0,65.3255,65.3978,65.018,65.1898,498349.0
2022-05-23 09:50:00,72.07,72.26,71.88,72.26,373358.0,65.1808,65.3526,65.0089,65.3526,373358.0
2022-05-23 10:00:00,72.27,72.49,72.14,72.46,367143.0,65.3616,65.5606,65.2441,65.5335,367143.0
2022-05-23 10:10:00,72.45,72.6,72.42,72.52,509546.0,65.5244,65.6601,65.4973,65.5878,509546.0
2022-05-23 10:20:00,72.52,72.8,72.47,72.75,409632.0,65.5878,65.841,65.5425,65.7958,409632.0
2022-05-23 10:30:00,72.75,72.77,72.48,72.6,491257.0,65.7958,65.8139,65.5516,65.6601,491257.0
2022-05-23 10:40:00,72.62,72.73,72.58,72.64,307711.0,65.6782,65.7777,65.642,65.6963,307711.0
2022-05-23 10:50:00,72.64,72.73,72.59,72.64,240443.0,65.6963,65.7777,65.6511,65.6963,240443.0
2022-05-23 11:00:00,72.63,72.84,72.59,72.82,391414.0,65.6872,65.8772,65.6511,65.8591,391414.0
2022-05-23 11:10:00,72.82,72.92,72.79,72.92,353440.0,65.8591,65.9495,65.8319,65.9495,353440.0
2022-05-23 11:20:00,72.92,72.93,72.75,72.84,205567.0,65.9495,65.9586,65.7958,65.8772,205567.0
2022-05-23 11:30:00,72.85,72.88,72.76,72.78,298630.0,65.8862,65.9133,65.8048,65.8229,298630.0
2022-05-23 11:40:00,72.78,72.87,72.72,72.79,185869.0,65.8229,65.9043,65.7686,65.8319,185869.0
2022-05-23 11:50:00,72.79,72.79,72.69,72.7,139561.0,65.8319,65.8319,65.7415,65.7505,139561.0
2022-05-23 12:00:00,72.71,72.78,72.6,72.62,126083.0,65.7596,65.8229,65.6601,65.6782,126083.0
2022-05-23 12:10:00,72.61,72.64,72.52,72.55,141393.0,65.6691,65.6963,65.5878,65.6149,141393.0
2022-05-23 12:20:00,72.54,72.56,72.38,72.39,153236.0,65.6058,65.6239,65.4611,65.4702,153236.0
2022-05-23 12:30:00,72.39,72.53,72.38,72.52,160238.0,65.4702,65.5968,65.4611,65.5878,160238.0
2022-05-23 12:40:00,72.52,72.53,72.37,72.42,236706.0,65.5878,65.5968,65.4521,65.4973,236706.0
2022-05-23 12:50:00,72.41,72.56,72.33,72.55,218257.0,65.4883,65.6239,65.4159,65.6149,218257.0
2022-05-23 13:00:00,72.55,72.57,72.48,72.56,134715.0,65.6149,65.633,65.5516,65.6239,134715.0
2022-05-23 13:10:00,72.55,72.55,72.28,72.32,220697.0,65.6149,65.6149,65.3707,65.4069,220697.0
2022-05-23 13:20:00,72.33,72.39,72.26,72.36,194207.0,65.4159,65.4702,65.3526,65.443,194207.0
2022-05-23 13:30:00,72.36,72.48,72.31,72.43,139731.0,65.443,65.5516,65.3978,65.5064,139731.0
2022-05-23 13:40:00,72.44,72.57,72.41,72.55,114293.0,65.5154,65.633,65.4883,65.6149,114293.0
2022-05-23 13:50:00,72.54,72.62,72.48,72.62,127807.0,65.6058,65.6782,65.5516,65.6782,127807.0
2022-05-23 14:00:00,72.62,72.64,72.51,72.58,155825.0,65.6782,65.6963,65.5787,65.642,155825.0
2022-05-23 14:10:00,72.58,72.64,72.48,72.49,141650.0,65.642,65.6963,65.5516,65.5606,141650.0
2022-05-23 14:20:00,72.49,72.59,72.48,72.56,123451.0,65.5606,65.6511,65.5516,65.6239,123451.0
2022-05-23 14:30:00,72.55,72.67,72.51,72.65,124134.0,65.6149,65.7234,65.5787,65.7053,124134.0
2022-05-23 14:40:00,72.64,72.67,72.52,72.54,186775.0,65.6963,65.7234,65.5878,65.6058,186775.0
2022-05-23 14:50:00,72.53,72.59,72.45,72.46,162227.0,65.5968,65.6511,65.5244,65.5335,162227.0
2022-05-23 15:00:00,72.46,72.64,72.45,72.64,739938.0,65.5335,65.6963,65.5244,65.6963,739938.0
2022-05-23 15:10:00,72.64,72.65,72.47,72.55,318128.0,65.6963,65.7053,65.5425,65.6149,318128.0
2022-05-23 15:20:00,72.55,72.58,72.44,72.5,363813.0,65.6149,65.642,65.5154,65.5697,363813.0
2022-05-23 15:30:00,72.5,72.6,72.45,72.52,430811.0,65.5697,65.6601,65.5244,65.5878,430811.0
2022-05-23 15:40:00,72.52,72.57,72.34,72.36,676992.0,65.5878,65.633,65.425,65.443,676992.0
2022-05-23 15:50:00,72.37,72.62,72.37,72.61,1277248.0,65.4521,65.6782,65.4521,65.6691,1277248.0
2022-05-24 09:30:00,72.74,73.04,72.51,72.74,787303.0,65.7867,66.058,65.5787,65.7867,787303.0
2022-05-24 09:40:00,72.74,72.97,72.69,72.88,408104.0,65.7867,65.9947,65.7415,65.9133,408104.0
2022-05-24 09:50:00,72.88,72.99,72.76,72.81,279817.0,65.9133,66.0128,65.8048,65.85,279817.0
2022-05-24 10:00:00,72.81,72.96,72.6,72.67,236690.0,65.85,65.9857,65.6601,65.7234,236690.0
2022-05-24 10:10:00,72.68,72.72,72.29,72.35,263457.0,65.7325,65.7686,65.3797,65.434,263457.0
2022-05-24 10:20:00,72.34,72.48,72.26,72.34,316507.0,65.425,65.5516,65.3526,65.425,316507.0
2022-05-24 10:30:00,72.33,72.46,72.18,72.44,273656.0,65.4159,65.5335,65.2803,65.5154,273656.0
2022-05-24 10:40:00,72.44,72.45,72.22,72.24,177489.0,65.5154,65.5244,65.3164,65.3345,177489.0
2022-05-24 10:50:00,72.24,72.37,72.22,72.36,183726.0,65.3345,65.4521,65.3164,65.443,183726.0
2022-05-24 11:00:00,72.36,72.5,72.36,72.5,140052.0,65.443,65.5697,65.443,65.5697,140052.0
2022-05-24 11:10:00,72.5,72.59,72.47,72.52,151907.0,65.5697,65.6511,65.5425,65.5878,151907.0
2022-05-24 11:20:00,72.52,72.62,72.42,72.61,179521.0,65.5878,65.6782,65.4973,65.6691,179521.0
2022-05-24 11:30:00,72.61,72.75,72.58,72.74,228127.0,65.6691,65.7958,65.642,65.7867,228127.0
2022-05-24 11:40:00,72.74,73.0,72.74,72.99,234463.0,65.7867,66.0219,65.7867,66.0128,234463.0
2022-05-24 11:50:00,73.0,73.06,72.87,72.96,185734.0,66.0219,66.0761,65.9043,65.9857,185734.0
2022-05-24 12:00:00,72.95,73.08,72.88,73.08,154757.0,65.9766,66.0942,65.9133,66.0942,154757.0
2022-05-24 12:10:00,73.07,73.19,73.0,73.1,251756.0,66.0852,66.1937,66.0219,66.1123,251756.0
2022-05-24 12:20:00,73.1,73.17,73.01,73.02,220174.0,66.1123,66.1756,66.0309,66.04,220174.0
2022-05-24 12:30:00,73.02,73.06,72.85,72.89,173698.0,66.04,66.0761,65.8862,65.9224,173698.0
2022-05-24 12:40:00,72.9,73.06,72.88,73.06,118237.0,65.9314,66.0761,65.9133,66.0761,118237.0
2022-05-24 12:50:00,73.07,73.19,73.05,73.09,174677.0,66.0852,66.1937,66.0671,66.1033,174677.0
2022-05-24 13:00:00,73.09,73.09,72.93,73.0,153346.0,66.1033,66.1033,65.9586,66.0219,153346.0
2022-05-24 13:10:00,72.99,73.15,72.97,73.09,130938.0,66.0128,66.1575,65.9947,66.1033,130938.0
2022-05-24 13:20:00,73.09,73.17,73.0,73.15,101692.0,66.1033,66.1756,66.0219,66.1575,101692.0
2022-05-24 13:30:00,73.15,73.15,73.02,73.1,139450.0,66.1575,66.1575,66.04,66.1123,139450.0
2022-05-24 13:40:00,73.11,73.22,73.1,73.21,197709.0,66.1214,66.2208,66.1123,66.2118,197709.0
2022-05-24 13:50:00,73.21,73.35,73.18,73.34,475638.0,66.2118,66.3384,66.1847,66.3294,475638.0
2022-05-24 14:00:00,73.33,73.49,73.31,73.49,525422.0,66.3203,66.465,66.3022,66.465,525422.0
2022-05-24 14:10:00,73.48,73.67,73.46,73.48,460830.0,66.456,66.6278,66.4379,66.456,460830.0
2022-05-24 14:20:00,73.47,73.69,73.45,73.61,369293.0,66.4469,66.6459,66.4289,66.5736,369293.0
2022-05-24 14:30:00,73.6,73.87,73.59,73.82,460195.0,66.5645,66.8087,66.5555,66.7635,460195.0
2022-05-24 14:40:00,73.83,73.85,73.52,73.57,517821.0,66.7725,66.7906,66.4922,66.5374,517821.0
2022-05-24 14:50:00,73.57,73.61,73.49,73.59,463310.0,66.5374,66.5736,66.465,66.5555,463310.0
2022-05-24 15:00:00,73.59,73.84,73.56,73.81,484541.0,66.5555,66.7816,66.5283,66.7544,484541.0
2022-05-24 15:10:00,73.81,73.92,73.81,73.87,502587.0,66.7544,66.8539,66.7544,66.8087,502587.0
2022-05-24 15:20:00,73.87,73.98,73.77,73.98,549846.0,66.8087,66.9082,66.7183,66.9082,549846.0
2022-05-24 15:30:00,73.98,74.19,73.91,74.12,1155335.0,66.9082,67.0981,66.8449,67.0348,1155335.0
2022-05-24 15:40:00,74.13,74.18,74.04,74.13,1185651.0,67.0439,67.0891,66.9625,67.0439,1185651.0
2022-05-24 15:50:00,74.14,74.19,73.94,74.07,1890163.0,67.0529,67.0981,66.872,66.9896,1890163.0
2022-05-25 09:30:00,74.13,74.24,73.98,74.1,848982.0,67.0439,67.1433,66.9082,67.0167,848982.0
2022-05-25 09:40:00,74.09,74.11,73.83,74.01,445477.0,67.0077,67.0258,66.7725,66.9353,445477.0
2022-05-25 09:50:00,74.02,74.2,74.01,74.12,332126.0,66.9444,67.1072,66.9353,67.0348,332126.0
2022-05-25 10:00:00,74.12,74.12,73.81,73.89,462302.0,67.0348,67.0348,66.7544,66.8268,462302.0
2022-05-25 10:10:00,73.89,73.93,73.69,73.88,583526.0,66.8268,66.863,66.6459,66.8177,583526.0
2022-05-25 10:20:00,73.87,73.99,73.81,73.97,406676.0,66.8087,66.9172,66.7544,66.8991,406676.0
2022-05-25 10:30:00,73.96,74.05,73.85,74.01,252482.0,66.8901,66.9715,66.7906,66.9353,252482.0
2022-05-25 10:40:00,74.02,74.05,73.8,73.97,227019.0,66.9444,66.9715,66.7454,66.8991,227019.0
2022-05-25 10:50:00,73.98,74.11,73.95,74.06,190142.0,66.9082,67.0258,66.8811,66.9805,190142.0
2022-05-25 11:00:00,74.07,74.1,73.88,73.94,287723.0,66.9896,67.0167,66.8177,66.872,287723.0
2022-05-25 11:10:00,73.92,74.03,73.84,74.01,225956.0,66.8539,66.9534,66.7816,66.9353,225956.0
2022-05-25 11:20:00,74.01,74.12,73.95,74.11,174656.0,66.9353,67.0348,66.8811,67.0258,174656.0
2022-05-25 11:30:00,74.1,74.1,73.88,73.92,222865.0,67.0167,67.0167,66.8177,66.8539,222865.0
2022-05-25 11:40:00,73.91,74.01,73.87,73.98,163233.0,66.8449,66.9353,66.8087,66.9082,163233.0
2022-05-25 11:50:00,73.98,74.07,73.91,74.03,112907.0,66.9082,66.9896,66.8449,66.9534,112907.0
2022-05-25 12:00:00,74.03,74.11,73.94,73.98,164163.0,66.9534,67.0258,66.872,66.9082,164163.0
2022-05-25 12:10:00,73.98,74.0,73.78,73.8,110106.0,66.9082,66.9263,66.7273,66.7454,110106.0
2022-05-25 12:20:00,73.8,73.89,73.73,73.78,128468.0,66.7454,66.8268,66.6821,66.7273,128468.0
2022-05-25 12:30:00,73.79,73.83,73.7,73.76,104505.0,66.7364,66.7725,66.655,66.7092,104505.0
2022-05-25 12:40:00,73.76,73.9,73.75,73.83,187702.0,66.7092,66.8358,66.7002,66.7725,187702.0
2022-05-25 12:50:00,73.83,73.87,73.79,73.86,184555.0,66.7725,66.8087,66.7364,66.7997,184555.0
2022-05-25 13:00:00,73.85,73.87,73.78,73.82,153949.0,66.7906,66.8087,66.7273,66.7635,153949.0
2022-05-25 13:10:00,73.83,73.92,73.76,73.92,124806.0,66.7725,66.8539,66.7092,66.8539,124806.0
2022-05-25 13:20:00,73.91,73.93,73.82,73.92,207881.0,66.8449,66.863,66.7635,66.8539,207881.0
2022-05-25 13:30:00,73.91,73.93,73.8,73.82,175481.0,66.8449,66.863,66.7454,66.7635,175481.0
2022-05-25 13:40:00,73.82,73.86,73.78,73.79,178918.0,66.7635,66.7997,66.7273,66.7364,178918.0
2022-05-25 13:50:00,73.78,73.79,73.67,73.75,265738.0,66.7273,66.7364,66.6278,66.7002,265738.0
2022-05-25 14:00:00,73.75,73.94,73.52,73.64,640905.0,66.7002,66.872,66.4922,66.6007,640905.0
2022-05-25 14:10:00,73.65,73.81,73.58,73.72,790099.0,66.6097,66.7544,66.5464,66.673,790099.0
2022-05-25 14:20:00,73.73,73.92,73.66,73.85,352628.0,66.6821,66.8539,66.6188,66.7906,352628.0
2022-05-25 14:30:00,73.85,73.89,73.73,73.73,354748.0,66.7906,66.8268,66.6821,66.6821,354748.0
2022-05-25 14:40:00,73.74,73.88,73.72,73.75,308291.0,66.6911,66.8177,66.673,66.7002,308291.0
2022-05-25 14:50:00,73.76,73.88,73.74,73.78,234934.0,66.7092,66.8177,66.6911,66.7273,234934.0
2022-05-25 15:00:00,73.78,73.99,73.76,73.94,308837.0,66.7273,66.9172,66.7092,66.872,308837.0
2022-05-25 15:10:00,73.95,74.0,73.91,73.94,388572.0,66.8811,66.9263,66.8449,66.872,388572.0
2022-05-25 15:20:00,73.94,73.99,73.89,73.92,379968.0,66.872,66.9172,66.8268,66.8539,379968.0
2022-05-25 15:30:00,73.93,73.99,73.91,73.95,335781.0,66.863,66.9172,66.8449,66.8811,335781.0
2022-05-25 15:40:00,73.95,74.08,73.94,74.04,556568.0,66.8811,66.9986,66.872,66.9625,556568.0
2022-05-25 15:50:00,74.04,74.05,73.89,74.02,1343351.0,66.9625,66.9715,66.8268,66.9444,1343351.0
2022-05-26 09:30:00,74.44,74.49,74.15,74.42,527651.0,67.3242,67.3694,67.0619,67.3061,527651.0
2022-05-26 09:40:00,74.43,74.53,74.36,74.47,329445.0,67.3152,67.4056,67.2519,67.3514,329445.0
2022-05-26 09:50:00,74.48,74.53,74.29,74.46,263674.0,67.3604,67.4056,67.1886,67.3423,263674.0
2022-05-26 10:00:00,74.45,74.54,74.42,74.5,264811.0,67.3333,67.4147,67.3061,67.3785,264811.0
2022-05-26 10:10:00,74.49,74.5,74.28,74.3,297239.0,67.3694,67.3785,67.1795,67.1976,297239.0
2022-05-26 10:20:00,74.29,74.51,74.24,74.51,309783.0,67.1886,67.3875,67.1433,67.3875,309783.0
2022-05-26 10:30:00,74.51,74.71,74.5,74.67,294684.0,67.3875,67.5684,67.3785,67.5322,294684.0
2022-05-26 10:40:00,74.68,74.76,74.61,74.62,322013.0,67.5413,67.6136,67.478,67.487,322013.0
2022-05-26 10:50:00,74.62,74.69,74.61,74.62,159579.0,67.487,67.5503,67.478,67.487,159579.0
2022-05-26 11:00:00,74.62,74.63,74.53,74.61,150510.0,67.487,67.4961,67.4056,67.478,150510.0
2022-05-26 11:10:00,74.63,74.66,74.56,74.64,120043.0,67.4961,67.5232,67.4327,67.5051,120043.0
2022-05-26 11:20:00,74.63,74.65,74.34,74.36,210625.0,67.4961,67.5141,67.2338,67.2519,210625.0
2022-05-26 11:30:00,74.37,74.52,74.34,74.47,659327.0,67.2609,67.3966,67.2338,67.3514,659327.0
2022-05-26 11:40:00,74.48,74.51,74.34,74.34,240230.0,67.3604,67.3875,67.2338,67.2338,240230.0
2022-05-26 11:50:00,74.34,74.46,74.32,74.42,293705.0,67.2338,67.3423,67.2157,67.3061,293705.0
2022-05-26 12:00:00,74.42,74.48,74.36,74.41,76088.0,67.3061,67.3604,67.2519,67.2971,76088.0
2022-05-26 12:10:00,74.4,74.41,74.24,74.24,112532.0,67.288,67.2971,67.1433,67.1433,112532.0
2022-05-26 12:20:00,74.25,74.33,74.2,74.23,100461.0,67.1524,67.2247,67.1072,67.1343,100461.0
2022-05-26 12:30:00,74.23,74.42,74.22,74.42,201388.0,67.1343,67.3061,67.1252,67.3061,201388.0
2022-05-26 12:40:00,74.41,74.48,74.26,74.3,139327.0,67.2971,67.3604,67.1614,67.1976,139327.0
2022-05-26 12:50:00,74.29,74.4,74.29,74.39,131485.0,67.1886,67.288,67.1886,67.279,131485.0
2022-05-26 13:00:00,74.38,74.45,74.37,74.45,123646.0,67.27,67.3333,67.2609,67.3333,123646.0
2022-05-26 13:10:00,74.45,74.47,74.37,74.38,208164.0,67.3333,67.3514,67.2609,67.27,208164.0
2022-05-26 13:20:00,74.38,74.51,74.37,74.37,161795.0,67.27,67.3875,67.2609,67.2609,161795.0
2022-05-26 13:30:00,74.38,74.42,74.35,74.36,138430.0,67.27,67.3061,67.2428,67.2519,138430.0
2022-05-26 13:40:00,74.36,74.38,74.29,74.31,96244.0,67.2519,67.27,67.1886,67.2066,96244.0
2022-05-26 13:50:00,74.3,74.36,74.25,74.34,116171.0,67.1976,67.2519,67.1524,67.2338,116171.0
2022-05-26 14:00:00,74.33,74.41,74.32,74.38,262758.0,67.2247,67.2971,67.2157,67.27,262758.0
2022-05-26 14:10:00,74.38,74.39,74.26,74.29,129918.0,67.27,67.279,67.1614,67.1886,129918.0
2022-05-26 14:20:00,74.29,74.38,74.29,74.32,122038.0,67.1886,67.27,67.1886,67.2157,122038.0
2022-05-26 14:30:00,74.31,74.38,74.25,74.3,164633.0,67.2066,67.27,67.1524,67.1976,164633.0
2022-05-26 14:40:00,74.29,74.44,74.28,74.42,212020.0,67.1886,67.3242,67.1795,67.3061,212020.0
2022-05-26 14:50:00,74.42,74.47,74.39,74.44,122058.0,67.3061,67.3514,67.279,67.3242,122058.0
2022-05-26 15:00:00,74.43,74.58,74.41,74.56,186469.0,67.3152,67.4508,67.2971,67.4327,186469.0
2022-05-26 15:10:00,74.56,74.56,74.36,74.39,452035.0,67.4327,67.4327,67.2519,67.279,452035.0
2022-05-26 15:20:00,74.39,74.39,74.25,74.35,367027.0,67.279,67.279,67.1524,67.2428,367027.0
2022-05-26 15:30:00,74.35,74.41,74.3,74.37,483940.0,67.2428,67.2971,67.1976,67.2609,483940.0
2022-05-26 15:40:00,74.37,74.48,74.32,74.41,599477.0,67.2609,67.3604,67.2157,67.2971,599477.0
2022-05-26 15:50:00,74.42,74.46,74.15,74.21,1390910.0,67.3061,67.3423,67.0619,67.1162,1390910.0
2022-05-27 09:30:00,74.15,74.47,73.83,74.45,655644.0,67.0619,67.3514,66.7725,67.3333,655644.0
2022-05-27 09:40:00,74.45,74.6,74.3,74.57,581502.0,67.3333,67.4689,67.1976,67.4418,581502.0
2022-05-27 09:50:00,74.58,74.76,74.48,74.66,416037.0,67.4508,67.6136,67.3604,67.5232,416037.0
2022-05-27 10:00:00,74.65,74.77,74.62,74.69,256072.0,67.5141,67.6227,67.487,67.5503,256072.0
2022-05-27 10:10:00,74.68,74.83,74.59,74.82,381397.0,67.5413,67.6769,67.4599,67.6679,381397.0
2022-05-27 10:20:00,74.82,75.0,74.8,74.94,235435.0,67.6679,67.8307,67.6498,67.7764,235435.0
2022-05-27 10:30:00,74.96,75.02,74.83,74.86,335518.0,67.7945,67.8488,67.6769,67.7041,335518.0
2022-05-27 10:40:00,74.85,75.01,74.77,74.99,387182.0,67.695,67.8397,67.6227,67.8216,387182.0
2022-05-27 10:50:00,74.99,75.01,74.91,74.91,312436.0,67.8216,67.8397,67.7493,67.7493,312436.0
2022-05-27 11:00:00,74.91,74.93,74.79,74.84,152142.0,67.7493,67.7674,67.6408,67.686,152142.0
2022-05-27 11:10:00,74.84,74.94,74.81,74.88,153507.0,67.686,67.7764,67.6588,67.7222,153507.0
2022-05-27 11:20:00,74.87,74.87,74.73,74.77,163645.0,67.7131,67.7131,67.5865,67.6227,163645.0
2022-05-27 11:30:00,74.76,74.76,74.64,74.75,150971.0,67.6136,67.6136,67.5051,67.6046,150971.0
2022-05-27 11:40:00,74.75,74.94,74.73,74.87,189614.0,67.6046,67.7764,67.5865,67.7131,189614.0
2022-05-27 11:50:00,74.87,74.9,74.82,74.84,132733.0,67.7131,67.7402,67.6679,67.686,132733.0
2022-05-27 12:00:00,74.83,74.88,74.8,74.85,166816.0,67.6769,67.7222,67.6498,67.695,166816.0
2022-05-27 12:10:00,74.86,74.95,74.86,74.94,104728.0,67.7041,67.7855,67.7041,67.7764,104728.0
2022-05-27 12:20:00,74.94,74.96,74.81,74.95,124908.0,67.7764,67.7945,67.6588,67.7855,124908.0
2022-05-27 12:30:00,74.96,74.96,74.84,74.91,291222.0,67.7945,67.7945,67.686,67.7493,291222.0
2022-05-27 12:40:00,74.92,74.93,74.86,74.89,189304.0,67.7583,67.7674,67.7041,67.7312,189304.0
2022-05-27 12:50:00,74.9,74.98,74.88,74.94,107697.0,67.7402,67.8126,67.7222,67.7764,107697.0
2022-05-27 13:00:00,74.95,75.01,74.92,74.97,108794.0,67.7855,67.8397,67.7583,67.8036,108794.0
2022-05-27 13:10:00,74.96,74.99,74.85,74.92,112119.0,67.7945,67.8216,67.695,67.7583,112119.0
2022-05-27 13:20:00,74.94,74.96,74.86,74.89,119594.0,67.7764,67.7945,67.7041,67.7312,119594.0
2022-05-27 13:30:00,74.89,74.93,74.87,74.88,211435.0,67.7312,67.7674,67.7131,67.7222,211435.0
2022-05-27 13:40:00,74.88,74.91,74.8,74.82,125357.0,67.7222,67.7493,67.6498,67.6679,125357.0
2022-05-27 13:50:00,74.82,74.9,74.77,74.86,119924.0,67.6679,67.7402,67.6227,67.7041,119924.0
2022-05-27 14:00:00,74.87,74.91,74.79,74.89,123237.0,67.7131,67.7493,67.6408,67.7312,123237.0
2022-05-27 14:10:00,74.9,74.91,74.82,74.9,125145.0,67.7402,67.7493,67.6679,67.7402,125145.0
2022-05-27 14:20:00,74.9,74.92,74.85,74.89,75452.0,67.7402,67.7583,67.695,67.7312,75452.0
2022-05-27 14:30:00,74.89,74.93,74.83,74.87,153999.0,67.7312,67.7674,67.6769,67.7131,153999.0
2022-05-27 14:40:00,74.86,75.02,74.85,75.01,169424.0,67.7041,67.8488,67.695,67.8397,169424.0
2022-05-27 14:50:00,75.02,75.02,74.94,74.99,146683.0,67.8488,67.8488,67.7764,67.8216,146683.0
2022-05-27 15:00:00,74.99,75.17,74.9,75.17,401482.0,67.8216,67.9844,67.7402,67.9844,401482.0
2022-05-27 15:10:00,75.16,75.19,75.1,75.18,284511.0,67.9754,68.0025,67.9211,67.9935,284511.0
2022-05-27 15:20:00,75.18,75.28,75.13,75.27,383367.0,67.9935,68.0839,67.9483,68.0749,383367.0
2022-05-27 15:30:00,75.25,75.29,75.15,75.19,505669.0,68.0568,68.093,67.9663,68.0025,505669.0
2022-05-27 15:40:00,75.18,75.25,75.16,75.21,570672.0,67.9935,68.0568,67.9754,68.0206,570672.0
2022-05-27 15:50:00,75.21,75.37,75.14,75.37,1498074.0,68.0206,68.1653,67.9573,68.1653,1498074.0
2022-05-31 09:30:00,74.67,74.73,74.01,74.21,848256.0,67.5322,67.5865,66.9353,67.1162,848256.0
2022-05-31 09:40:00,74.21,74.32,74.01,74.1,500502.0,67.1162,67.2157,66.9353,67.0167,500502.0
2022-05-31 09:50:00,74.11,74.43,74.11,74.28,362410.0,67.0258,67.3152,67.0258,67.1795,362410.0
2022-05-31 10:00:00,74.29,74.43,74.22,74.4,489059.0,67.1886,67.3152,67.1252,67.288,489059.0
2022-05-31 10:10:00,74.39,74.43,74.26,74.42,342291.0,67.279,67.3152,67.1614,67.3061,342291.0
2022-05-31 10:20:00,74.43,74.52,74.26,74.27,351420.0,67.3152,67.3966,67.1614,67.1705,351420.0
2022-05-31 10:30:00,74.27,74.34,74.22,74.25,443924.0,67.1705,67.2338,67.1252,67.1524,443924.0
2022-05-31 10:40:00,74.26,74.37,74.24,74.26,371666.0,67.1614,67.2609,67.1433,67.1614,371666.0
2022-05-31 10:50:00,74.26,74.43,74.22,74.36,316547.0,67.1614,67.3152,67.1252,67.2519,316547.0
2022-05-31 11:00:00,74.36,74.39,74.23,74.29,204793.0,67.2519,67.279,67.1343,67.1886,204793.0
2022-05-31 11:10:00,74.28,74.28,74.17,74.19,301024.0,67.1795,67.1795,67.08,67.0981,301024.0
2022-05-31 11:20:00,74.19,74.25,74.18,74.22,177885.0,67.0981,67.1524,67.0891,67.1252,177885.0
2022-05-31 11:30:00,74.21,74.27,74.18,74.24,279224.0,67.1162,67.1705,67.0891,67.1433,279224.0
2022-05-31 11:40:00,74.24,74.33,74.23,74.29,116775.0,67.1433,67.2247,67.1343,67.1886,116775.0
2022-05-31 11:50:00,74.3,74.57,74.29,74.56,180152.0,67.1976,67.4418,67.1886,67.4327,180152.0
2022-05-31 12:00:00,74.56,74.62,74.52,74.57,151016.0,67.4327,67.487,67.3966,67.4418,151016.0
2022-05-31 12:10:00,74.56,74.59,74.46,74.51,268354.0,67.4327,67.4599,67.3423,67.3875,268354.0
2022-05-31 12:20:00,74.51,74.52,74.39,74.41,173019.0,67.3875,67.3966,67.279,67.2971,173019.0
2022-05-31 12:30:00,74.41,74.54,74.4,74.53,239162.0,67.2971,67.4147,67.288,67.4056,239162.0
2022-05-31 12:40:00,74.53,74.63,74.49,74.52,145619.0,67.4056,67.4961,67.3694,67.3966,145619.0
2022-05-31 12:50:00,74.53,74.63,74.52,74.54,87493.0,67.4056,67.4961,67.3966,67.4147,87493.0
2022-05-31 13:00:00,74.54,74.62,74.46,74.61,125650.0,67.4147,67.487,67.3423,67.478,125650.0
2022-05-31 13:10:00,74.6,74.63,74.5,74.56,91520.0,67.4689,67.4961,67.3785,67.4327,91520.0
2022-05-31 13:20:00,74.56,74.59,74.52,74.55,119876.0,67.4327,67.4599,67.3966,67.4237,119876.0
2022-05-31 13:30:00,74.54,74.69,74.53,74.65,159212.0,67.4147,67.5503,67.4056,67.5141,159212.0
2022-05-31 13:40:00,74.65,74.71,74.61,74.7,233179.0,67.5141,67.5684,67.478,67.5594,233179.0
2022-05-31 13:50:00,74.69,74.88,74.67,74.86,135567.0,67.5503,67.7222,67.5322,67.7041,135567.0
2022-05-31 14:00:00,74.86,74.93,74.81,74.86,210021.0,67.7041,67.7674,67.6588,67.7041,210021.0
2022-05-31 14:10:00,74.86,74.88,74.77,74.87,164962.0,67.7041,67.7222,67.6227,67.7131,164962.0
2022-05-31 14:20:00,74.87,74.89,74.77,74.88,214910.0,67.7131,67.7312,67.6227,67.7222,214910.0
2022-05-31 14:30:00,74.89,74.95,74.86,74.92,257137.0,67.7312,67.7855,67.7041,67.7583,257137.0
2022-05-31 14:40:00,74.92,74.92,74.69,74.71,322500.0,67.7583,67.7583,67.5503,67.5684,322500.0
2022-05-31 14:50:00,74.7,74.71,74.6,74.68,294823.0,67.5594,67.5684,67.4689,67.5413,294823.0
2022-05-31 15:00:00,74.68,74.68,74.52,74.55,253368.0,67.5413,67.5413,67.3966,67.4237,253368.0
2022-05-31 15:10:00,74.55,74.71,74.51,74.56,415942.0,67.4237,67.5684,67.3875,67.4327,415942.0
2022-05-31 15:20:00,74.56,74.72,74.56,74.67,320650.0,67.4327,67.5775,67.4327,67.5322,320650.0
2022-05-31 15:30:00,74.67,74.77,74.6,74.61,412195.0,67.5322,67.6227,67.4689,67.478,412195.0
2022-05-31 15:40:00,74.61,74.62,74.34,74.34,682288.0,67.478,67.487,67.2338,67.2338,682288.0
2022-05-31 15:50:00,74.37,74.47,74.14,74.34,2479985.0,67.2609,67.3514,67.0529,67.2338,2479985.0
2022-06-01 09:30:00,74.6,74.6,74.12,74.13,588871.0,67.4689,67.4689,67.0348,67.0439,588871.0
2022-06-01 09:40:00,74.13,74.23,73.82,73.86,461036.0,67.0439,67.1343,66.7635,66.7997,461036.0
2022-06-01 09:50:00,73.86,74.18,73.86,74.09,241814.0,66.7997,67.0891,66.7997,67.0077,241814.0
2022-06-01 10:00:00,74.09,74.13,73.91,74.0,298301.0,67.0077,67.0439,66.8449,66.9263,298301.0
2022-06-01 10:10:00,74.0,74.07,73.95,74.01,301158.0,66.9263,66.9896,66.8811,66.9353,301158.0
2022-06-01 10:20:00,74.0,74.01,73.86,73.87,218024.0,66.9263,66.9353,66.7997,66.8087,218024.0
2022-06-01 10:30:00,73.87,73.92,73.8,73.83,285201.0,66.8087,66.8539,66.7454,66.7725,285201.0
2022-06-01 10:40:00,73.82,73.85,73.7,73.74,435089.0,66.7635,66.7906,66.655,66.6911,435089.0
2022-06-01 10:50:00,73.74,73.88,73.73,73.88,152827.0,66.6911,66.8177,66.6821,66.8177,152827.0
2022-06-01 11:00:00,73.87,73.91,73.8,73.81,146023.0,66.8087,66.8449,66.7454,66.7544,146023.0
2022-06-01 11:10:00,73.81,73.88,73.78,73.81,162933.0,66.7544,66.8177,66.7273,66.7544,162933.0
2022-06-01 11:20:00,73.81,73.89,73.64,73.71,215063.0,66.7544,66.8268,66.6007,66.664,215063.0
2022-06-01 11:30:00,73.71,73.77,73.69,73.75,115907.0,66.664,66.7183,66.6459,66.7002,115907.0
2022-06-01 11:40:00,73.75,73.75,73.56,73.56,101120.0,66.7002,66.7002,66.5283,66.5283,101120.0
2022-06-01 11:50:00,73.56,73.7,73.53,73.67,145387.0,66.5283,66.655,66.5012,66.6278,145387.0
2022-06-01 12:00:00,73.67,73.91,73.67,73.87,216300.0,66.6278,66.8449,66.6278,66.8087,216300.0
2022-06-01 12:10:00,73.86,73.92,73.83,73.91,249819.0,66.7997,66.8539,66.7725,66.8449,249819.0
2022-06-01 12:20:00,73.91,73.95,73.75,73.77,147503.0,66.8449,66.8811,66.7002,66.7183,147503.0
2022-06-01 12:30:00,73.77,73.86,73.75,73.84,138245.0,66.7183,66.7997,66.7002,66.7816,138245.0
2022-06-01 12:40:00,73.84,73.89,73.73,73.76,109205.0,66.7816,66.8268,66.6821,66.7092,109205.0
2022-06-01 12:50:00,73.75,73.83,73.71,73.78,472165.0,66.7002,66.7725,66.664,66.7273,472165.0
2022-06-01 13:00:00,73.78,73.91,73.74,73.91,97564.0,66.7273,66.8449,66.6911,66.8449,97564.0
2022-06-01 13:10:00,73.9,74.0,73.83,73.98,75121.0,66.8358,66.9263,66.7725,66.9082,75121.0
2022-06-01 13:20:00,73.99,74.14,73.99,74.06,141655.0,66.9172,67.0529,66.9172,66.9805,141655.0
2022-06-01 13:30:00,74.07,74.21,74.06,74.16,167947.0,66.9896,67.1162,66.9805,67.071,167947.0
2022-06-01 13:40:00,74.15,74.21,74.12,74.15,261924.0,67.0619,67.1162,67.0348,67.0619,261924.0
2022-06-01 13:50:00,74.16,74.17,74.02,74.03,169590.0,67.071,67.08,66.9444,66.9534,169590.0
2022-06-01 14:00:00,74.03,74.17,74.02,74.08,149815.0,66.9534,67.08,66.9444,66.9986,149815.0
2022-06-01 14:10:00,74.09,74.1,73.93,74.0,227928.0,67.0077,67.0167,66.863,66.9263,227928.0
2022-06-01 14:20:00,74.0,74.2,73.99,74.1,229410.0,66.9263,67.1072,66.9172,67.0167,229410.0
2022-06-01 14:30:00,74.1,74.19,74.09,74.12,157782.0,67.0167,67.0981,67.0077,67.0348,157782.0
2022-06-01 14:40:00,74.11,74.23,74.09,74.19,150924.0,67.0258,67.1343,67.0077,67.0981,150924.0
2022-06-01 14:50:00,74.19,74.25,74.16,74.21,321391.0,67.0981,67.1524,67.071,67.1162,321391.0
2022-06-01 15:00:00,74.21,74.34,74.18,74.31,283737.0,67.1162,67.2338,67.0891,67.2066,283737.0
2022-06-01 15:10:00,74.3,74.41,74.28,74.37,215580.0,67.1976,67.2971,67.1795,67.2609,215580.0
2022-06-01 15:20:00,74.37,74.44,74.37,74.38,181034.0,67.2609,67.3242,67.2609,67.27,181034.0
2022-06-01 15:30:00,74.39,74.55,74.37,74.55,406263.0,67.279,67.4237,67.2609,67.4237,406263.0
2022-06-01 15:40:00,74.55,74.55,74.39,74.47,516470.0,67.4237,67.4237,67.279,67.3514,516470.0
2022-06-01 15:50:00,74.47,74.55,74.18,74.2,1105649.0,67.3514,67.4237,67.0891,67.1072,1105649.0
2022-06-02 09:30:00,74.57,74.59,73.97,74.01,595136.0,67.4418,67.4599,66.8991,66.9353,595136.0
2022-06-02 09:40:00,74.0,74.03,73.52,73.57,386911.0,66.9263,66.9534,66.4922,66.5374,386911.0
2022-06-02 09:50:00,73.57,73.72,73.35,73.39,344234.0,66.5374,66.673,66.3384,66.3746,344234.0
2022-06-02 10:00:00,73.38,73.4,73.06,73.28,308066.0,66.3655,66.3836,66.0761,66.2751,308066.0
2022-06-02 10:10:00,73.28,73.59,73.24,73.5,502776.0,66.2751,66.5555,66.2389,66.4741,502776.0
2022-06-02 10:20:00,73.49,73.55,73.13,73.28,405481.0,66.465,66.5193,66.1394,66.2751,405481.0
2022-06-02 10:30:00,73.29,73.51,73.23,73.48,268104.0,66.2841,66.4831,66.2299,66.456,268104.0
2022-06-02 10:40:00,73.48,73.6,73.46,73.53,312044.0,66.456,66.5645,66.4379,66.5012,312044.0
2022-06-02 10:50:00,73.53,73.66,73.48,73.65,176765.0,66.5012,66.6188,66.456,66.6097,176765.0
2022-06-02 11:00:00,73.64,73.87,73.64,73.79,183063.0,66.6007,66.8087,66.6007,66.7364,183063.0
2022-06-02 11:10:00,73.8,73.89,73.78,73.82,229429.0,66.7454,66.8268,66.7273,66.7635,229429.0
2022-06-02 11:20:00,73.83,73.89,73.77,73.83,293087.0,66.7725,66.8268,66.7183,66.7725,293087.0
2022-06-02 11:30:00,73.84,73.85,73.74,73.8,127419.0,66.7816,66.7906,66.6911,66.7454,127419.0
2022-06-02 11:40:00,73.8,74.11,73.8,74.09,171681.0,66.7454,67.0258,66.7454,67.0077,171681.0
2022-06-02 11:50:00,74.09,74.12,73.95,74.0,244817.0,67.0077,67.0348,66.8811,66.9263,244817.0
2022-06-02 12:00:00,74.01,74.03,73.94,73.98,116513.0,66.9353,66.9534,66.872,66.9082,116513.0
2022-06-02 12:10:00,73.97,74.06,73.91,74.03,143342.0,66.8991,66.9805,66.8449,66.9534,143342.0
2022-06-02 12:20:00,74.04,74.11,74.03,74.09,196046.0,66.9625,67.0258,66.9534,67.0077,196046.0
2022-06-02 12:30:00,74.09,74.17,74.03,74.17,200893.0,67.0077,67.08,66.9534,67.08,200893.0
2022-06-02 12:40:00,74.17,74.18,74.07,74.1,166937.0,67.08,67.0891,66.9896,67.0167,166937.0
2022-06-02 12:50:00,74.11,74.18,74.08,74.13,146371.0,67.0258,67.0891,66.9986,67.0439,146371.0
2022-06-02 13:00:00,74.13,74.14,74.04,74.04,92867.0,67.0439,67.0529,66.9625,66.9625,92867.0
2022-06-02 13:10:00,74.04,74.05,73.9,73.92,102955.0,66.9625,66.9715,66.8358,66.8539,102955.0
2022-06-02 13:20:00,73.92,73.98,73.84,73.91,279979.0,66.8539,66.9082,66.7816,66.8449,279979.0
2022-06-02 13:30:00,73.91,73.96,73.88,73.9,114660.0,66.8449,66.8901,66.8177,66.8358,114660.0
2022-06-02 13:40:00,73.9,74.04,73.81,74.04,245078.0,66.8358,66.9625,66.7544,66.9625,245078.0
2022-06-02 13:50:00,74.03,74.05,73.9,73.98,185860.0,66.9534,66.9715,66.8358,66.9082,185860.0
2022-06-02 14:00:00,73.98,74.1,73.91,74.1,346045.0,66.9082,67.0167,66.8449,67.0167,346045.0
2022-06-02 14:10:00,74.1,74.12,74.03,74.09,172848.0,67.0167,67.0348,66.9534,67.0077,172848.0
2022-06-02 14:20:00,74.09,74.16,74.07,74.14,268680.0,67.0077,67.071,66.9896,67.0529,268680.0
2022-06-02 14:30:00,74.15,74.23,74.14,74.19,192545.0,67.0619,67.1343,67.0529,67.0981,192545.0
2022-06-02 14:40:00,74.19,74.25,74.17,74.21,196540.0,67.0981,67.1524,67.08,67.1162,196540.0
2022-06-02 14:50:00,74.2,74.24,74.14,74.19,232385.0,67.1072,67.1433,67.0529,67.0981,232385.0
2022-06-02 15:00:00,74.19,74.35,74.18,74.29,210065.0,67.0981,67.2428,67.0891,67.1886,210065.0
2022-06-02 15:10:00,74.28,74.38,74.27,74.37,138255.0,67.1795,67.27,67.1705,67.2609,138255.0
2022-06-02 15:20:00,74.37,74.48,74.34,74.47,401306.0,67.2609,67.3604,67.2338,67.3514,401306.0
2022-06-02 15:30:00,74.47,74.56,74.45,74.53,355442.0,67.3514,67.4327,67.3333,67.4056,355442.0
2022-06-02 15:40:00,74.53,74.68,74.52,74.64,679668.0,67.4056,67.5413,67.3966,67.5051,679668.0
2022-06-02 15:50:00,74.64,74.78,74.63,74.7,1576172.0,67.5051,67.6317,67.4961,67.5594,1576172.0
2022-06-03 09:30:00,74.44,74.71,74.31,74.54,413135.0,67.3242,67.5684,67.2066,67.4147,413135.0
2022-06-03 09:40:00,74.54,74.63,74.33,74.45,377632.0,67.4147,67.4961,67.2247,67.3333,377632.0
2022-06-03 09:50:00,74.44,74.59,74.44,74.52,205299.0,67.3242,67.4599,67.3242,67.3966,205299.0
2022-06-03 10:00:00,74.52,74.6,74.43,74.59,360189.0,67.3966,67.4689,67.3152,67.4599,360189.0
2022-06-03 10:10:00,74.59,74.76,74.45,74.72,332779.0,67.4599,67.6136,67.3333,67.5775,332779.0
2022-06-03 10:20:00,74.72,74.73,74.51,74.64,206570.0,67.5775,67.5865,67.3875,67.5051,206570.0
2022-06-03 10:30:00,74.63,74.81,74.57,74.58,251253.0,67.4961,67.6588,67.4418,67.4508,251253.0
2022-06-03 10:40:00,74.57,74.58,74.47,74.48,137579.0,67.4418,67.4508,67.3514,67.3604,137579.0
2022-06-03 10:50:00,74.49,74.69,74.48,74.64,162990.0,67.3694,67.5503,67.3604,67.5051,162990.0
2022-06-03 11:00:00,74.64,74.67,74.49,74.5,157458.0,67.5051,67.5322,67.3694,67.3785,157458.0
2022-06-03 11:10:00,74.49,74.57,74.44,74.44,139610.0,67.3694,67.4418,67.3242,67.3242,139610.0
2022-06-03 11:20:00,74.45,74.54,74.4,74.47,132763.0,67.3333,67.4147,67.288,67.3514,132763.0
2022-06-03 11:30:00,74.47,74.48,74.33,74.44,121217.0,67.3514,67.3604,67.2247,67.3242,121217.0
2022-06-03 11:40:00,74.45,74.52,74.28,74.31,174489.0,67.3333,67.3966,67.1795,67.2066,174489.0
2022-06-03 11:50:00,74.3,74.38,74.21,74.35,179101.0,67.1976,67.27,67.1162,67.2428,179101.0
2022-06-03 12:00:00,74.35,74.47,74.35,74.45,137975.0,67.2428,67.3514,67.2428,67.3333,137975.0
2022-06-03 12:10:00,74.44,74.56,74.44,74.45,94383.0,67.3242,67.4327,67.3242,67.3333,94383.0
2022-06-03 12:20:00,74.45,74.59,74.43,74.59,233159.0,67.3333,67.4599,67.3152,67.4599,233159.0
2022-06-03 12:30:00,74.6,74.67,74.56,74.65,108269.0,67.4689,67.5322,67.4327,67.5141,108269.0
2022-06-03 12:40:00,74.65,74.68,74.52,74.56,170702.0,67.5141,67.5413,67.3966,67.4327,170702.0
2022-06-03 12:50:00,74.56,74.63,74.54,74.62,307021.0,67.4327,67.4961,67.4147,67.487,307021.0
2022-06-03 13:00:00,74.61,74.77,74.61,74.72,122856.0,67.478,67.6227,67.478,67.5775,122856.0
2022-06-03 13:10:00,74.71,74.76,74.49,74.53,156198.0,67.5684,67.6136,67.3694,67.4056,156198.0
2022-06-03 13:20:00,74.53,74.66,74.52,74.57,96743.0,67.4056,67.5232,67.3966,67.4418,96743.0
2022-06-03 13:30:00,74.56,74.66,74.52,74.59,182056.0,67.4327,67.5232,67.3966,67.4599,182056.0
2022-06-03 13:40:00,74.6,74.6,74.45,74.53,85357.0,67.4689,67.4689,67.3333,67.4056,85357.0
2022-06-03 13:50:00,74.53,74.55,74.43,74.45,67071.0,67.4056,67.4237,67.3152,67.3333,67071.0
2022-06-03 14:00:00,74.45,74.52,74.39,74.49,119778.0,67.3333,67.3966,67.279,67.3694,119778.0
2022-06-03 14:10:00,74.49,74.63,74.48,74.59,79953.0,67.3694,67.4961,67.3604,67.4599,79953.0
2022-06-03 14:20:00,74.59,74.6,74.5,74.56,116324.0,67.4599,67.4689,67.3785,67.4327,116324.0
2022-06-03 14:30:00,74.56,74.57,74.5,74.54,85818.0,67.4327,67.4418,67.3785,67.4147,85818.0
2022-06-03 14:40:00,74.53,74.65,74.52,74.62,72573.0,67.4056,67.5141,67.3966,67.487,72573.0
2022-06-03 14:50:00,74.62,74.63,74.56,74.63,112033.0,67.487,67.4961,67.4327,67.4961,112033.0
2022-06-03 15:00:00,74.63,74.65,74.5,74.53,177358.0,67.4961,67.5141,67.3785,67.4056,177358.0
2022-06-03 15:10:00,74.53,74.57,74.45,74.49,186091.0,67.4056,67.4418,67.3333,67.3694,186091.0
2022-06-03 15:20:00,74.5,74.52,74.38,74.52,155855.0,67.3785,67.3966,67.27,67.3966,155855.0
2022-06-03 15:30:00,74.52,74.54,74.39,74.47,326469.0,67.3966,67.4147,67.279,67.3514,326469.0
2022-06-03 15:40:00,74.47,74.5,74.29,74.36,339708.0,67.3514,67.3785,67.1886,67.2519,339708.0
2022-06-03 15:50:00,74.36,74.48,74.26,74.37,1011847.0,67.2519,67.3604,67.1614,67.2609,1011847.0
2022-06-06 09:30:00,75.02,75.22,74.81,74.98,625834.0,67.8488,68.0297,67.6588,67.8126,625834.0
2022-06-06 09:40:00,74.99,75.1,74.87,74.87,432139.0,67.8216,67.9211,67.7131,67.7131,432139.0
2022-06-06 09:50:00,74.88,75.02,74.77,74.82,214255.0,67.7222,67.8488,67.6227,67.6679,214255.0
2022-06-06 10:00:00,74.82,75.1,74.77,75.08,300090.0,67.6679,67.9211,67.6227,67.903,300090.0
2022-06-06 10:10:00,75.08,75.17,74.96,75.0,154402.0,67.903,67.9844,67.7945,67.8307,154402.0
2022-06-06 10:20:00,74.99,75.05,74.87,74.92,196480.0,67.8216,67.8759,67.7131,67.7583,196480.0
2022-06-06 10:30:00,74.92,75.0,74.87,74.89,148489.0,67.7583,67.8307,67.7131,67.7312,148489.0
2022-06-06 10:40:00,74.9,75.09,74.9,75.07,123013.0,67.7402,67.9121,67.7402,67.894,123013.0
2022-06-06 10:50:00,75.07,75.19,75.04,75.08,189469.0,67.894,68.0025,67.8669,67.903,189469.0
2022-06-06 11:00:00,75.09,75.26,75.06,75.24,139764.0,67.9121,68.0658,67.885,68.0477,139764.0
2022-06-06 11:10:00,75.25,75.25,75.04,75.05,312672.0,68.0568,68.0568,67.8669,67.8759,312672.0
2022-06-06 11:20:00,75.04,75.08,74.97,75.03,170906.0,67.8669,67.903,67.8036,67.8578,170906.0
2022-06-06 11:30:00,75.02,75.08,74.95,74.98,191177.0,67.8488,67.903,67.7855,67.8126,191177.0
2022-06-06 11:40:00,74.98,75.07,74.97,74.99,98773.0,67.8126,67.894,67.8036,67.8216,98773.0
2022-06-06 11:50:00,74.99,75.0,74.9,74.93,100155.0,67.8216,67.8307,67.7402,67.7674,100155.0
2022-06-06 12:00:00,74.92,74.95,74.77,74.78,137785.0,67.7583,67.7855,67.6227,67.6317,137785.0
2022-06-06 12:10:00,74.78,74.8,74.74,74.79,106226.0,67.6317,67.6498,67.5955,67.6408,106226.0
2022-06-06 12:20:00,74.79,74.81,74.64,74.7,132562.0,67.6408,67.6588,67.5051,67.5594,132562.0
2022-06-06 12:30:00,74.7,74.77,74.67,74.72,261597.0,67.5594,67.6227,67.5322,67.5775,261597.0
2022-06-06 12:40:00,74.71,74.75,74.62,74.62,189235.0,67.5684,67.6046,67.487,67.487,189235.0
2022-06-06 12:50:00,74.61,74.78,74.59,74.78,152550.0,67.478,67.6317,67.4599,67.6317,152550.0
2022-06-06 13:00:00,74.79,74.79,74.67,74.78,112631.0,67.6408,67.6408,67.5322,67.6317,112631.0
2022-06-06 13:10:00,74.78,74.83,74.72,74.83,138039.0,67.6317,67.6769,67.5775,67.6769,138039.0
2022-06-06 13:20:00,74.82,74.84,74.64,74.66,136243.0,67.6679,67.686,67.5051,67.5232,136243.0
2022-06-06 13:30:00,74.66,74.77,74.64,74.75,175545.0,67.5232,67.6227,67.5051,67.6046,175545.0
2022-06-06 13:40:00,74.75,74.85,74.72,74.75,253198.0,67.6046,67.695,67.5775,67.6046,253198.0
2022-06-06 13:50:00,74.75,74.8,74.72,74.74,161749.0,67.6046,67.6498,67.5775,67.5955,161749.0
2022-06-06 14:00:00,74.73,74.8,74.71,74.78,188269.0,67.5865,67.6498,67.5684,67.6317,188269.0
2022-06-06 14:10:00,74.77,74.81,74.69,74.75,146127.0,67.6227,67.6588,67.5503,67.6046,146127.0
2022-06-06 14:20:00,74.75,74.79,74.64,74.67,136262.0,67.6046,67.6408,67.5051,67.5322,136262.0
2022-06-06 14:30:00,74.66,74.76,74.62,74.72,189851.0,67.5232,67.6136,67.487,67.5775,189851.0
2022-06-06 14:40:00,74.72,74.76,74.67,74.71,159884.0,67.5775,67.6136,67.5322,67.5684,159884.0
2022-06-06 14:50:00,74.7,74.78,74.63,74.73,144021.0,67.5594,67.6317,67.4961,67.5865,144021.0
2022-06-06 15:00:00,74.72,74.82,74.71,74.73,197080.0,67.5775,67.6679,67.5684,67.5865,197080.0
2022-06-06 15:10:00,74.72,74.74,74.63,74.64,201894.0,67.5775,67.5955,67.4961,67.5051,201894.0
2022-06-06 15:20:00,74.63,74.68,74.59,74.63,208542.0,67.4961,67.5413,67.4599,67.4961,208542.0
2022-06-06 15:30:00,74.63,74.71,74.62,74.65,467614.0,67.4961,67.5684,67.487,67.5141,467614.0
2022-06-06 15:40:00,74.65,74.74,74.63,74.65,495921.0,67.5141,67.5955,67.4961,67.5141,495921.0
2022-06-06 15:50:00,74.65,74.75,74.64,74.69,963157.0,67.5141,67.6046,67.5051,67.5503,963157.0
2022-06-07 09:30:00,74.49,74.61,74.3,74.32,511211.0,67.3694,67.478,67.1976,67.2157,511211.0
2022-06-07 09:40:00,74.31,74.47,74.14,74.29,632287.0,67.2066,67.3514,67.0529,67.1886,632287.0
2022-06-07 09:50:00,74.28,74.42,74.19,74.24,393700.0,67.1795,67.3061,67.0981,67.1433,393700.0
2022-06-07 10:00:00,74.23,74.32,74.2,74.23,264280.0,67.1343,67.2157,67.1072,67.1343,264280.0
2022-06-07 10:10:00,74.23,74.27,74.03,74.2,241233.0,67.1343,67.1705,66.9534,67.1072,241233.0
2022-06-07 10:20:00,74.21,74.36,74.04,74.35,482723.0,67.1162,67.2519,66.9625,67.2428,482723.0
2022-06-07 10:30:00,74.35,74.49,74.3,74.37,163751.0,67.2428,67.3694,67.1976,67.2609,163751.0
2022-06-07 10:40:00,74.37,74.43,74.27,74.33,110219.0,67.2609,67.3152,67.1705,67.2247,110219.0
2022-06-07 10:50:00,74.33,74.35,74.26,74.3,107394.0,67.2247,67.2428,67.1614,67.1976,107394.0
2022-06-07 11:00:00,74.29,74.49,74.27,74.48,250979.0,67.1886,67.3694,67.1705,67.3604,250979.0
2022-06-07 11:10:00,74.47,74.61,74.41,74.49,91620.0,67.3514,67.478,67.2971,67.3694,91620.0
2022-06-07 11:20:00,74.49,74.51,74.4,74.42,95945.0,67.3694,67.3875,67.288,67.3061,95945.0
2022-06-07 11:30:00,74.42,74.52,74.39,74.41,218371.0,67.3061,67.3966,67.279,67.2971,218371.0
2022-06-07 11:40:00,74.42,74.45,74.3,74.31,186207.0,67.3061,67.3333,67.1976,67.2066,186207.0
2022-06-07 11:50:00,74.31,74.36,74.22,74.33,400197.0,67.2066,67.2519,67.1252,67.2247,400197.0
2022-06-07 12:00:00,74.32,74.38,74.17,74.18,130772.0,67.2157,67.27,67.08,67.0891,130772.0
2022-06-07 12:10:00,74.18,74.2,74.06,74.08,86336.0,67.0891,67.1072,66.9805,66.9986,86336.0
2022-06-07 12:20:00,74.07,74.25,74.06,74.23,85718.0,66.9896,67.1524,66.9805,67.1343,85718.0
2022-06-07 12:30:00,74.23,74.34,74.22,74.32,82545.0,67.1343,67.2338,67.1252,67.2157,82545.0
2022-06-07 12:40:00,74.31,74.4,74.31,74.36,76891.0,67.2066,67.288,67.2066,67.2519,76891.0
2022-06-07 12:50:00,74.35,74.42,74.31,74.32,64378.0,67.2428,67.3061,67.2066,67.2157,64378.0
2022-06-07 13:00:00,74.32,74.44,74.32,74.43,149328.0,67.2157,67.3242,67.2157,67.3152,149328.0
2022-06-07 13:10:00,74.44,74.56,74.42,74.53,99809.0,67.3242,67.4327,67.3061,67.4056,99809.0
2022-06-07 13:20:00,74.55,74.56,74.51,74.55,86997.0,67.4237,67.4327,67.3875,67.4237,86997.0
2022-06-07 13:30:00,74.56,74.59,74.47,74.53,69969.0,67.4327,67.4599,67.3514,67.4056,69969.0
2022-06-07 13:40:00,74.53,74.58,74.53,74.58,45193.0,67.4056,67.4508,67.4056,67.4508,45193.0
2022-06-07 13:50:00,74.59,74.65,74.57,74.58,48459.0,67.4599,67.5141,67.4418,67.4508,48459.0
2022-06-07 14:00:00,74.58,74.78,74.56,74.78,168473.0,67.4508,67.6317,67.4327,67.6317,168473.0
2022-06-07 14:10:00,74.78,74.82,74.72,74.73,111591.0,67.6317,67.6679,67.5775,67.5865,111591.0
2022-06-07 14:20:00,74.73,74.85,74.71,74.84,112585.0,67.5865,67.695,67.5684,67.686,112585.0
2022-06-07 14:30:00,74.85,74.92,74.82,74.84,142848.0,67.695,67.7583,67.6679,67.686,142848.0
2022-06-07 14:40:00,74.84,74.86,74.65,74.66,147593.0,67.686,67.7041,67.5141,67.5232,147593.0
2022-06-07 14:50:00,74.66,74.8,74.65,74.79,86225.0,67.5232,67.6498,67.5141,67.6408,86225.0
2022-06-07 15:00:00,74.78,74.82,74.72,74.73,125993.0,67.6317,67.6679,67.5775,67.5865,125993.0
2022-06-07 15:10:00,74.73,74.79,74.69,74.77,141864.0,67.5865,67.6408,67.5503,67.6227,141864.0
2022-06-07 15:20:00,74.77,74.93,74.77,74.91,115073.0,67.6227,67.7674,67.6227,67.7493,115073.0
2022-06-07 15:30:00,74.91,75.09,74.9,75.07,329644.0,67.7493,67.9121,67.7402,67.894,329644.0
2022-06-07 15:40:00,75.08,75.11,75.05,75.09,456953.0,67.903,67.9302,67.8759,67.9121,456953.0
2022-06-07 15:50:00,75.08,75.2,75.03,75.12,1307432.0,67.903,68.0116,67.8578,67.9392,1307432.0
2022-06-08 09:30:00,74.8,74.81,74.39,74.48,401197.0,67.6498,67.6588,67.279,67.3604,401197.0
2022-06-08 09:40:00,74.48,74.63,74.4,74.62,344918.0,67.3604,67.4961,67.288,67.487,344918.0
2022-06-08 09:50:00,74.62,74.74,74.55,74.57,216678.0,67.487,67.5955,67.4237,67.4418,216678.0
2022-06-08 10:00:00,74.57,74.68,74.55,74.66,336149.0,67.4418,67.5413,67.4237,67.5232,336149.0
2022-06-08 10:10:00,74.66,74.68,74.48,74.58,145863.0,67.5232,67.5413,67.3604,67.4508,145863.0
2022-06-08 10:20:00,74.59,74.73,74.58,74.65,169256.0,67.4599,67.5865,67.4508,67.5141,169256.0
2022-06-08 10:30:00,74.65,74.73,74.57,74.73,131494.0,67.5141,67.5865,67.4418,67.5865,131494.0
2022-06-08 10:40:00,74.74,74.74,74.58,74.64,150298.0,67.5955,67.5955,67.4508,67.5051,150298.0
2022-06-08 10:50:00,74.64,74.68,74.58,74.66,89679.0,67.5051,67.5413,67.4508,67.5232,89679.0
2022-06-08 11:00:00,74.66,74.69,74.58,74.61,91174.0,67.5232,67.5503,67.4508,67.478,91174.0
2022-06-08 11:10:00,74.62,74.73,74.61,74.7,120015.0,67.487,67.5865,67.478,67.5594,120015.0
2022-06-08 11:20:00,74.7,74.72,74.59,74.59,96662.0,67.5594,67.5775,67.4599,67.4599,96662.0
2022-06-08 11:30:00,74.59,74.67,74.57,74.64,82705.0,67.4599,67.5322,67.4418,67.5051,82705.0
2022-06-08 11:40:00,74.64,74.68,74.54,74.55,142518.0,67.5051,67.5413,67.4147,67.4237,142518.0
2022-06-08 11:50:00,74.56,74.58,74.46,74.5,103475.0,67.4327,67.4508,67.3423,67.3785,103475.0
2022-06-08 12:00:00,74.49,74.56,74.46,74.55,106855.0,67.3694,67.4327,67.3423,67.4237,106855.0
2022-06-08 12:10:00,74.55,74.6,74.51,74.56,117705.0,67.4237,67.4689,67.3875,67.4327,117705.0
2022-06-08 12:20:00,74.56,74.56,74.42,74.53,109951.0,67.4327,67.4327,67.3061,67.4056,109951.0
2022-06-08 12:30:00,74.52,74.53,74.29,74.3,191220.0,67.3966,67.4056,67.1886,67.1976,191220.0
2022-06-08 12:40:00,74.3,74.31,74.22,74.31,109084.0,67.1976,67.2066,67.1252,67.2066,109084.0
2022-06-08 12:50:00,74.3,74.3,74.19,74.23,94426.0,67.1976,67.1976,67.0981,67.1343,94426.0
2022-06-08 13:00:00,74.22,74.23,74.1,74.2,179499.0,67.1252,67.1343,67.0167,67.1072,179499.0
2022-06-08 13:10:00,74.2,74.2,74.08,74.09,197606.0,67.1072,67.1072,66.9986,67.0077,197606.0
2022-06-08 13:20:00,74.08,74.09,74.0,74.02,78252.0,66.9986,67.0077,66.9263,66.9444,78252.0
2022-06-08 13:30:00,74.02,74.04,73.94,73.96,138165.0,66.9444,66.9625,66.872,66.8901,138165.0
2022-06-08 13:40:00,73.96,74.04,73.95,74.02,106554.0,66.8901,66.9625,66.8811,66.9444,106554.0
2022-06-08 13:50:00,74.02,74.04,73.82,73.84,182060.0,66.9444,66.9625,66.7635,66.7816,182060.0
2022-06-08 14:00:00,73.84,73.87,73.76,73.77,121995.0,66.7816,66.8087,66.7092,66.7183,121995.0
2022-06-08 14:10:00,73.77,73.8,73.69,73.78,154881.0,66.7183,66.7454,66.6459,66.7273,154881.0
2022-06-08 14:20:00,73.78,73.8,73.6,73.64,223011.0,66.7273,66.7454,66.5645,66.6007,223011.0
2022-06-08 14:30:00,73.63,73.7,73.54,73.65,179839.0,66.5916,66.655,66.5102,66.6097,179839.0
2022-06-08 14:40:00,73.65,73.78,73.64,73.7,268015.0,66.6097,66.7273,66.6007,66.655,268015.0
2022-06-08 14:50:00,73.7,73.7,73.61,73.66,195543.0,66.655,66.655,66.5736,66.6188,195543.0
2022-06-08 15:00:00,73.67,73.71,73.6,73.67,232961.0,66.6278,66.664,66.5645,66.6278,232961.0
2022-06-08 15:10:00,73.67,73.79,73.65,73.79,273443.0,66.6278,66.7364,66.6097,66.7364,273443.0
2022-06-08 15:20:00,73.78,73.9,73.78,73.88,326307.0,66.7273,66.8358,66.7273,66.8177,326307.0
2022-06-08 15:30:00,73.88,73.93,73.85,73.9,417158.0,66.8177,66.863,66.7906,66.8358,417158.0
2022-06-08 15:40:00,73.9,73.9,73.63,73.64,582115.0,66.8358,66.8358,66.5916,66.6007,582115.0
2022-06-08 15:50:00,73.63,73.74,73.57,73.68,1513609.0,66.5916,66.6911,66.5374,66.6369,1513609.0
2022-06-09 09:30:00,73.62,73.7,73.38,73.66,514492.0,66.5826,66.655,66.3655,66.6188,514492.0
2022-06-09 09:40:00,73.66,73.73,73.59,73.67,471229.0,66.6188,66.6821,66.5555,66.6278,471229.0
2022-06-09 09:50:00,73.67,73.94,73.63,73.93,305064.0,66.6278,66.872,66.5916,66.863,305064.0
2022-06-09 10:00:00,73.94,73.98,73.66,73.66,271147.0,66.872,66.9082,66.6188,66.6188,271147.0
2022-06-09 10:10:00,73.66,73.71,73.45,73.7,252746.0,66.6188,66.664,66.4289,66.655,252746.0
2022-06-09 10:20:00,73.71,73.74,73.5,73.51,145213.0,66.664,66.6911,66.4741,66.4831,145213.0
2022-06-09 10:30:00,73.51,73.62,73.49,73.57,173178.0,66.4831,66.5826,66.465,66.5374,173178.0
2022-06-09 10:40:00,73.55,73.56,73.41,73.41,141649.0,66.5193,66.5283,66.3927,66.3927,141649.0
2022-06-09 10:50:00,73.4,73.46,73.28,73.44,165902.0,66.3836,66.4379,66.2751,66.4198,165902.0
2022-06-09 11:00:00,73.43,73.49,73.25,73.37,134657.0,66.4108,66.465,66.248,66.3565,134657.0
2022-06-09 11:10:00,73.37,73.48,73.35,73.43,87499.0,66.3565,66.456,66.3384,66.4108,87499.0
2022-06-09 11:20:00,73.42,73.45,73.32,73.38,110552.0,66.4017,66.4289,66.3113,66.3655,110552.0
2022-06-09 11:30:00,73.37,73.38,73.22,73.29,257567.0,66.3565,66.3655,66.2208,66.2841,257567.0
2022-06-09 11:40:00,73.3,73.46,73.29,73.33,131155.0,66.2932,66.4379,66.2841,66.3203,131155.0
2022-06-09 11:50:00,73.33,73.37,73.27,73.31,134735.0,66.3203,66.3565,66.2661,66.3022,134735.0
2022-06-09 12:00:00,73.3,73.34,73.24,73.32,106654.0,66.2932,66.3294,66.2389,66.3113,106654.0
2022-06-09 12:10:00,73.31,73.33,73.14,73.14,95424.0,66.3022,66.3203,66.1485,66.1485,95424.0
2022-06-09 12:20:00,73.14,73.32,73.13,73.26,145738.0,66.1485,66.3113,66.1394,66.257,145738.0
2022-06-09 12:30:00,73.27,73.32,73.23,73.31,183108.0,66.2661,66.3113,66.2299,66.3022,183108.0
2022-06-09 12:40:00,73.31,73.37,73.23,73.25,136543.0,66.3022,66.3565,66.2299,66.248,136543.0
2022-06-09 12:50:00,73.26,73.4,73.22,73.38,282676.0,66.257,66.3836,66.2208,66.3655,282676.0
2022-06-09 13:00:00,73.4,73.44,73.31,73.32,103557.0,66.3836,66.4198,66.3022,66.3113,103557.0
2022-06-09 13:10:00,73.31,73.46,73.3,73.39,135365.0,66.3022,66.4379,66.2932,66.3746,135365.0
2022-06-09 13:20:00,73.38,73.4,73.22,73.27,96853.0,66.3655,66.3836,66.2208,66.2661,96853.0
2022-06-09 13:30:00,73.26,73.26,73.17,73.2,94716.0,66.257,66.257,66.1756,66.2028,94716.0
2022-06-09 13:40:00,73.19,73.23,73.14,73.22,111418.0,66.1937,66.2299,66.1485,66.2208,111418.0
2022-06-09 13:50:00,73.22,73.22,73.11,73.21,173168.0,66.2208,66.2208,66.1214,66.2118,173168.0
2022-06-09 14:00:00,73.2,73.2,72.99,73.01,114305.0,66.2028,66.2028,66.0128,66.0309,114305.0
2022-06-09 14:10:00,73.01,73.02,72.95,73.02,191524.0,66.0309,66.04,65.9766,66.04,191524.0
2022-06-09 14:20:00,73.02,73.04,72.93,72.97,120839.0,66.04,66.058,65.9586,65.9947,120839.0
2022-06-09 14:30:00,72.97,72.97,72.81,72.86,761681.0,65.9947,65.9947,65.85,65.8953,761681.0
2022-06-09 14:40:00,72.87,73.0,72.84,73.0,170890.0,65.9043,66.0219,65.8772,66.0219,170890.0
2022-06-09 14:50:00,73.01,73.06,72.95,72.96,488304.0,66.0309,66.0761,65.9766,65.9857,488304.0
2022-06-09 15:00:00,72.95,72.96,72.76,72.76,315864.0,65.9766,65.9857,65.8048,65.8048,315864.0
2022-06-09 15:10:00,72.75,72.78,72.65,72.72,434601.0,65.7958,65.8229,65.7053,65.7686,434601.0
2022-06-09 15:20:00,72.72,72.74,72.47,72.49,384215.0,65.7686,65.7867,65.5425,65.5606,384215.0
2022-06-09 15:30:00,72.48,72.49,72.34,72.36,665736.0,65.5516,65.5606,65.425,65.443,665736.0
2022-06-09 15:40:00,72.35,72.36,71.98,72.02,626875.0,65.434,65.443,65.0994,65.1355,626875.0
2022-06-09 15:50:00,72.01,72.18,71.84,71.88,2255400.0,65.1265,65.2803,64.9728,65.0089,2255400.0
2022-06-10 09:30:00,71.18,71.27,70.74,70.95,922327.0,64.3758,64.4572,63.9779,64.1678,922327.0
2022-06-10 09:40:00,70.95,71.19,70.83,71.11,935056.0,64.1678,64.3849,64.0593,64.3125,935056.0
2022-06-10 09:50:00,71.11,71.31,71.04,71.31,653207.0,64.3125,64.4934,64.2492,64.4934,653207.0
2022-06-10 10:00:00,71.3,71.31,70.95,71.22,613292.0,64.4844,64.4934,64.1678,64.412,613292.0
2022-06-10 10:10:00,71.22,71.23,71.03,71.13,381068.0,64.412,64.4211,64.2402,64.3306,381068.0
2022-06-10 10:20:00,71.14,71.15,70.95,70.98,328426.0,64.3397,64.3487,64.1678,64.195,328426.0
2022-06-10 10:30:00,70.98,71.26,70.96,71.2,284914.0,64.195,64.4482,64.1769,64.3939,284914.0
2022-06-10 10:40:00,71.2,71.28,71.16,71.24,344254.0,64.3939,64.4663,64.3578,64.4301,344254.0
2022-06-10 10:50:00,71.24,71.34,71.12,71.12,295719.0,64.4301,64.5205,64.3216,64.3216,295719.0
2022-06-10 11:00:00,71.12,71.27,71.0,71.25,284910.0,64.3216,64.4572,64.2131,64.4392,284910.0
2022-06-10 11:10:00,71.24,71.39,71.23,71.33,237138.0,64.4301,64.5658,64.4211,64.5115,237138.0
2022-06-10 11:20:00,71.34,71.42,71.25,71.26,209016.0,64.5205,64.5929,64.4392,64.4482,209016.0
2022-06-10 11:30:00,71.25,71.35,71.22,71.28,142511.0,64.4392,64.5296,64.412,64.4663,142511.0
2022-06-10 11:40:00,71.28,71.49,71.26,71.4,151177.0,64.4663,64.6562,64.4482,64.5748,151177.0
2022-06-10 11:50:00,71.4,71.43,71.32,71.42,128855.0,64.5748,64.6019,64.5025,64.5929,128855.0
2022-06-10 12:00:00,71.42,71.58,71.38,71.58,161214.0,64.5929,64.7376,64.5567,64.7376,161214.0
2022-06-10 12:10:00,71.57,71.59,71.35,71.38,196617.0,64.7286,64.7467,64.5296,64.5567,196617.0
2022-06-10 12:20:00,71.38,71.54,71.37,71.54,124977.0,64.5567,64.7014,64.5477,64.7014,124977.0
2022-06-10 12:30:00,71.54,71.58,71.48,71.54,266539.0,64.7014,64.7376,64.6472,64.7014,266539.0
2022-06-10 12:40:00,71.54,71.59,71.47,71.5,196139.0,64.7014,64.7467,64.6381,64.6653,196139.0
2022-06-10 12:50:00,71.49,71.52,71.42,71.45,163122.0,64.6562,64.6833,64.5929,64.62,163122.0
2022-06-10 13:00:00,71.45,71.47,71.31,71.43,207560.0,64.62,64.6381,64.4934,64.6019,207560.0
2022-06-10 13:10:00,71.43,71.49,71.36,71.48,230608.0,64.6019,64.6562,64.5386,64.6472,230608.0
2022-06-10 13:20:00,71.48,71.57,71.42,71.56,136716.0,64.6472,64.7286,64.5929,64.7195,136716.0
2022-06-10 13:30:00,71.56,71.62,71.43,71.59,177495.0,64.7195,64.7738,64.6019,64.7467,177495.0
2022-06-10 13:40:00,71.59,71.6,71.42,71.45,137755.0,64.7467,64.7557,64.5929,64.62,137755.0
2022-06-10 13:50:00,71.45,71.48,71.3,71.38,199525.0,64.62,64.6472,64.4844,64.5567,199525.0
2022-06-10 14:00:00,71.38,71.41,71.25,71.4,142792.0,64.5567,64.5839,64.4392,64.5748,142792.0
2022-06-10 14:10:00,71.41,71.46,71.34,71.45,178415.0,64.5839,64.6291,64.5205,64.62,178415.0
2022-06-10 14:20:00,71.45,71.56,71.44,71.49,373324.0,64.62,64.7195,64.611,64.6562,373324.0
2022-06-10 14:30:00,71.49,71.61,71.48,71.51,294562.0,64.6562,64.7647,64.6472,64.6743,294562.0
2022-06-10 14:40:00,71.5,71.61,71.44,71.6,169180.0,64.6653,64.7647,64.611,64.7557,169180.0
2022-06-10 14:50:00,71.6,71.73,71.56,71.69,161894.0,64.7557,64.8733,64.7195,64.8371,161894.0
2022-06-10 15:00:00,71.7,71.76,71.55,71.6,212827.0,64.8461,64.9004,64.7105,64.7557,212827.0
2022-06-10 15:10:00,71.6,71.8,71.59,71.78,286854.0,64.7557,64.9366,64.7467,64.9185,286854.0
2022-06-10 15:20:00,71.79,71.92,71.62,71.83,326955.0,64.9275,65.0451,64.7738,64.9637,326955.0
2022-06-10 15:30:00,71.82,71.98,71.76,71.91,525984.0,64.9547,65.0994,64.9004,65.0361,525984.0
2022-06-10 15:40:00,71.9,71.97,71.62,71.63,1401940.0,65.027,65.0903,64.7738,64.7828,1401940.0
2022-06-10 15:50:00,71.63,71.71,71.31,71.33,2229321.0,64.7828,64.8552,64.4934,64.5115,2229321.0
2022-06-13 09:30:00,70.43,70.59,70.16,70.27,801737.0,63.6975,63.8422,63.4533,63.5528,801737.0
2022-06-13 09:40:00,70.26,70.33,70.03,70.22,564319.0,63.5438,63.6071,63.3358,63.5076,564319.0
2022-06-13 09:50:00,70.23,70.26,69.84,69.88,826504.0,63.5167,63.5438,63.1639,63.2001,826504.0
2022-06-13 10:00:00,69.88,69.88,69.66,69.73,646055.0,63.2001,63.2001,63.0011,63.0645,646055.0
2022-06-13 10:10:00,69.72,69.78,69.45,69.45,392991.0,63.0554,63.1097,62.8112,62.8112,392991.0
2022-06-13 10:20:00,69.44,69.65,69.43,69.54,358017.0,62.8022,62.9921,62.7931,62.8926,358017.0
2022-06-13 10:30:00,69.54,69.64,69.43,69.53,544148.0,62.8926,62.9831,62.7931,62.8836,544148.0
2022-06-13 10:40:00,69.51,69.54,69.18,69.24,322141.0,62.8655,62.8926,62.567,62.6213,322141.0
2022-06-13 10:50:00,69.23,69.33,69.1,69.2,432473.0,62.6122,62.7027,62.4947,62.5851,432473.0
2022-06-13 11:00:00,69.2,69.24,68.9,68.92,322438.0,62.5851,62.6213,62.3138,62.3319,322438.0
2022-06-13 11:10:00,68.91,69.05,68.88,68.98,390619.0,62.3228,62.4495,62.2957,62.3861,390619.0
2022-06-13 11:20:00,68.98,69.26,68.95,69.2,471310.0,62.3861,62.6394,62.359,62.5851,471310.0
2022-06-13 11:30:00,69.19,69.3,69.01,69.3,317027.0,62.5761,62.6756,62.4133,62.6756,317027.0
2022-06-13 11:40:00,69.3,69.42,69.17,69.18,317654.0,62.6756,62.7841,62.558,62.567,317654.0
2022-06-13 11:50:00,69.17,69.27,69.0,69.24,492441.0,62.558,62.6484,62.4042,62.6213,492441.0
2022-06-13 12:00:00,69.24,69.38,69.19,69.3,493938.0,62.6213,62.7479,62.5761,62.6756,493938.0
2022-06-13 12:10:00,69.3,69.37,69.2,69.36,471113.0,62.6756,62.7389,62.5851,62.7298,471113.0
2022-06-13 12:20:00,69.37,69.49,69.32,69.34,851435.0,62.7389,62.8474,62.6936,62.7117,851435.0
2022-06-13 12:30:00,69.34,69.45,69.23,69.37,720472.0,62.7117,62.8112,62.6122,62.7389,720472.0
2022-06-13 12:40:00,69.37,69.39,69.18,69.18,586466.0,62.7389,62.757,62.567,62.567,586466.0
2022-06-13 12:50:00,69.19,69.33,69.13,69.16,202410.0,62.5761,62.7027,62.5218,62.5489,202410.0
2022-06-13 13:00:00,69.16,69.2,69.08,69.09,423072.0,62.5489,62.5851,62.4766,62.4856,423072.0
2022-06-13 13:10:00,69.09,69.1,68.96,68.98,273385.0,62.4856,62.4947,62.3681,62.3861,273385.0
2022-06-13 13:20:00,68.97,68.97,68.79,68.86,379268.0,62.3771,62.3771,62.2143,62.2776,379268.0
2022-06-13 13:30:00,68.87,68.96,68.75,68.87,337100.0,62.2867,62.3681,62.1781,62.2867,337100.0
2022-06-13 13:40:00,68.88,69.18,68.85,69.17,304544.0,62.2957,62.567,62.2686,62.558,304544.0
2022-06-13 13:50:00,69.18,69.22,68.94,69.03,299923.0,62.567,62.6032,62.35,62.4314,299923.0
2022-06-13 14:00:00,69.03,69.04,68.82,68.86,325553.0,62.4314,62.4404,62.2414,62.2776,325553.0
2022-06-13 14:10:00,68.85,68.89,68.7,68.73,226335.0,62.2686,62.3047,62.1329,62.16,226335.0
2022-06-13 14:20:00,68.74,68.84,68.67,68.7,265034.0,62.1691,62.2595,62.1058,62.1329,265034.0
2022-06-13 14:30:00,68.69,68.88,68.53,68.79,244139.0,62.1239,62.2957,61.9792,62.2143,244139.0
2022-06-13 14:40:00,68.79,68.91,68.75,68.82,271681.0,62.2143,62.3228,62.1781,62.2414,271681.0
2022-06-13 14:50:00,68.82,68.82,68.55,68.58,327887.0,62.2414,62.2414,61.9972,62.0244,327887.0
2022-06-13 15:00:00,68.57,68.66,68.46,68.52,438023.0,62.0153,62.0967,61.9159,61.9701,438023.0
2022-06-13 15:10:00,68.52,68.69,68.34,68.47,1069910.0,61.9701,62.1239,61.8073,61.9249,1069910.0
2022-06-13 15:20:00,68.46,68.55,68.15,68.17,908794.0,61.9159,61.9972,61.6355,61.6536,908794.0
2022-06-13 15:30:00,68.17,68.28,67.97,68.09,1324848.0,61.6536,61.7531,61.4727,61.5812,1324848.0
2022-06-13 15:40:00,68.09,68.1,67.87,67.96,1217297.0,61.5812,61.5903,61.3822,61.4636,1217297.0
2022-06-13 15:50:00,67.97,68.1,67.72,68.06,3546796.0,61.4727,61.5903,61.2466,61.5541,3546796.0
2022-06-14 09:30:00,68.14,68.39,67.96,68.15,862086.0,61.6264,61.8525,61.4636,61.6355,862086.0
2022-06-14 09:40:00,68.15,68.18,67.84,67.88,511899.0,61.6355,61.6626,61.3551,61.3913,511899.0
2022-06-14 09:50:00,67.88,68.05,67.77,68.0,354334.0,61.3913,61.545,61.2918,61.4998,354334.0
2022-06-14 10:00:00,68.0,68.12,67.78,67.85,521575.0,61.4998,61.6084,61.3009,61.3642,521575.0
2022-06-14 10:10:00,67.84,67.84,67.5,67.54,569049.0,61.3551,61.3551,61.0476,61.0838,569049.0
2022-06-14 10:20:00,67.53,67.54,67.23,67.23,545568.0,61.0748,61.0838,60.8034,60.8034,545568.0
2022-06-14 10:30:00,67.24,67.24,67.09,67.13,940802.0,60.8125,60.8125,60.6768,60.713,940802.0
2022-06-14 10:40:00,67.13,67.13,66.78,66.83,1320999.0,60.713,60.713,60.3964,60.4417,1320999.0
2022-06-14 10:50:00,66.83,67.02,66.8,66.91,756008.0,60.4417,60.6135,60.4145,60.514,756008.0
2022-06-14 11:00:00,66.91,66.98,66.7,66.7,368833.0,60.514,60.5773,60.3241,60.3241,368833.0
2022-06-14 11:10:00,66.7,66.72,66.41,66.55,482790.0,60.3241,60.3422,60.0618,60.1884,482790.0
2022-06-14 11:20:00,66.55,66.62,66.33,66.49,365031.0,60.1884,60.2517,59.9895,60.1342,365031.0
2022-06-14 11:30:00,66.48,66.55,66.34,66.43,374966.0,60.1251,60.1884,59.9985,60.0799,374966.0
2022-06-14 11:40:00,66.42,66.57,66.21,66.25,428781.0,60.0709,60.2065,59.8809,59.9171,428781.0
2022-06-14 11:50:00,66.25,66.31,66.09,66.17,502009.0,59.9171,59.9714,59.7724,59.8448,502009.0
2022-06-14 12:00:00,66.16,66.16,65.93,66.04,874630.0,59.8357,59.8357,59.6277,59.7272,874630.0
2022-06-14 12:10:00,66.03,66.15,65.93,66.1,427533.0,59.7181,59.8267,59.6277,59.7814,427533.0
2022-06-14 12:20:00,66.1,66.17,65.89,65.91,387120.0,59.7814,59.8448,59.5915,59.6096,387120.0
2022-06-14 12:30:00,65.91,65.91,65.77,65.79,574019.0,59.6096,59.6096,59.483,59.5011,574019.0
2022-06-14 12:40:00,65.78,65.88,65.65,65.67,373543.0,59.492,59.5825,59.3745,59.3925,373543.0
2022-06-14 12:50:00,65.68,65.95,65.59,65.95,754776.0,59.4016,59.6458,59.3202,59.6458,754776.0
2022-06-14 13:00:00,65.95,66.21,65.87,66.19,700230.0,59.6458,59.8809,59.5734,59.8628,700230.0
2022-06-14 13:10:00,66.19,66.41,66.09,66.37,513539.0,59.8628,60.0618,59.7724,60.0256,513539.0
2022-06-14 13:20:00,66.36,66.47,66.24,66.26,800484.0,60.0166,60.1161,59.9081,59.9262,800484.0
2022-06-14 13:30:00,66.24,66.24,65.99,66.04,261172.0,59.9081,59.9081,59.682,59.7272,261172.0
2022-06-14 13:40:00,66.05,66.06,65.88,65.98,333253.0,59.7362,59.7453,59.5825,59.6729,333253.0
2022-06-14 13:50:00,65.98,66.14,65.93,65.99,352496.0,59.6729,59.8176,59.6277,59.682,352496.0
2022-06-14 14:00:00,66.0,66.29,66.0,66.26,282802.0,59.691,59.9533,59.691,59.9262,282802.0
2022-06-14 14:10:00,66.26,66.27,65.95,66.02,348198.0,59.9262,59.9352,59.6458,59.7091,348198.0
2022-06-14 14:20:00,66.02,66.08,65.89,65.95,271209.0,59.7091,59.7634,59.5915,59.6458,271209.0
2022-06-14 14:30:00,65.94,65.94,65.76,65.88,312391.0,59.6367,59.6367,59.4739,59.5825,312391.0
2022-06-14 14:40:00,65.87,65.88,65.65,65.67,287307.0,59.5734,59.5825,59.3745,59.3925,287307.0
2022-06-14 14:50:00,65.67,65.79,65.62,65.73,327981.0,59.3925,59.5011,59.3473,59.4468,327981.0
2022-06-14 15:00:00,65.72,65.85,65.61,65.74,1259377.0,59.4378,59.5553,59.3383,59.4559,1259377.0
2022-06-14 15:10:00,65.73,65.97,65.6,65.65,1023547.0,59.4468,59.6639,59.3292,59.3745,1023547.0
2022-06-14 15:20:00,65.66,66.02,65.65,65.98,530997.0,59.3835,59.7091,59.3745,59.6729,530997.0
2022-06-14 15:30:00,65.99,66.41,65.96,66.4,836690.0,59.682,60.0618,59.6548,60.0528,836690.0
2022-06-14 15:40:00,66.4,66.58,66.34,66.55,952800.0,60.0528,60.2156,59.9985,60.1884,952800.0
2022-06-14 15:50:00,66.55,66.58,66.26,66.34,1976992.0,60.1884,60.2156,59.9262,59.9985,1976992.0
2022-06-15 09:30:00,66.93,67.11,66.78,67.02,935632.0,60.5321,60.6949,60.3964,60.6135,935632.0
2022-06-15 09:40:00,67.03,67.28,66.89,67.26,680137.0,60.6225,60.8486,60.4959,60.8306,680137.0
2022-06-15 09:50:00,67.26,67.38,67.18,67.25,354101.0,60.8306,60.9391,60.7582,60.8215,354101.0
2022-06-15 10:00:00,67.23,67.3,67.11,67.19,287115.0,60.8034,60.8667,60.6949,60.7673,287115.0
2022-06-15 10:10:00,67.19,67.25,67.08,67.09,205119.0,60.7673,60.8215,60.6678,60.6768,205119.0
2022-06-15 10:20:00,67.09,67.1,66.98,67.05,313237.0,60.6768,60.6859,60.5773,60.6406,313237.0
2022-06-15 10:30:00,67.05,67.09,66.87,66.89,518712.0,60.6406,60.6768,60.4778,60.4959,518712.0
2022-06-15 10:40:00,66.89,66.91,66.63,66.64,252977.0,60.4959,60.514,60.2608,60.2698,252977.0
2022-06-15 10:50:00,66.64,66.76,66.52,66.69,436948.0,60.2698,60.3784,60.1613,60.315,436948.0
2022-06-15 11:00:00,66.69,66.69,66.39,66.41,253182.0,60.315,60.315,60.0437,60.0618,253182.0
2022-06-15 11:10:00,66.41,66.43,66.09,66.13,551868.0,60.0618,60.0799,59.7724,59.8086,551868.0
2022-06-15 11:20:00,66.12,66.27,66.11,66.22,510067.0,59.7995,59.9352,59.7905,59.89,510067.0
2022-06-15 11:30:00,66.22,66.23,66.13,66.14,269894.0,59.89,59.899,59.8086,59.8176,269894.0
2022-06-15 11:40:00,66.14,66.19,65.98,65.98,436047.0,59.8176,59.8628,59.6729,59.6729,436047.0
2022-06-15 11:50:00,65.98,66.28,65.97,66.25,224086.0,59.6729,59.9442,59.6639,59.9171,224086.0
2022-06-15 12:00:00,66.24,66.31,66.15,66.23,218584.0,59.9081,59.9714,59.8267,59.899,218584.0
2022-06-15 12:10:00,66.23,66.38,66.23,66.35,142361.0,59.899,60.0347,59.899,60.0075,142361.0
2022-06-15 12:20:00,66.34,66.59,66.34,66.52,558315.0,59.9985,60.2246,59.9985,60.1613,558315.0
2022-06-15 12:30:00,66.52,66.67,66.49,66.56,305299.0,60.1613,60.297,60.1342,60.1975,305299.0
2022-06-15 12:40:00,66.57,66.58,66.43,66.48,217932.0,60.2065,60.2156,60.0799,60.1251,217932.0
2022-06-15 12:50:00,66.48,66.49,66.35,66.36,367952.0,60.1251,60.1342,60.0075,60.0166,367952.0
2022-06-15 13:00:00,66.36,66.46,66.32,66.44,241972.0,60.0166,60.107,59.9804,60.0889,241972.0
2022-06-15 13:10:00,66.43,66.47,66.33,66.39,209171.0,60.0799,60.1161,59.9895,60.0437,209171.0
2022-06-15 13:20:00,66.4,66.54,66.36,66.54,177205.0,60.0528,60.1794,60.0166,60.1794,177205.0
2022-06-15 13:30:00,66.54,66.6,66.47,66.56,145168.0,60.1794,60.2337,60.1161,60.1975,145168.0
2022-06-15 13:40:00,66.57,66.59,66.45,66.48,220077.0,60.2065,60.2246,60.098,60.1251,220077.0
2022-06-15 13:50:00,66.48,66.7,66.41,66.58,486224.0,60.1251,60.3241,60.0618,60.2156,486224.0
2022-06-15 14:00:00,66.6,66.92,66.07,66.44,1381288.0,60.2337,60.5231,59.7543,60.0889,1381288.0
2022-06-15 14:10:00,66.44,66.54,66.22,66.43,423236.0,60.0889,60.1794,59.89,60.0799,423236.0
2022-06-15 14:20:00,66.43,66.49,66.24,66.28,543577.0,60.0799,60.1342,59.9081,59.9442,543577.0
2022-06-15 14:30:00,66.28,66.85,65.96,66.7,1713502.0,59.9442,60.4598,59.6548,60.3241,1713502.0
2022-06-15 14:40:00,66.7,67.49,66.64,67.22,1156143.0,60.3241,61.0386,60.2698,60.7944,1156143.0
2022-06-15 14:50:00,67.2,67.38,66.87,66.96,947080.0,60.7763,60.9391,60.4778,60.5592,947080.0
2022-06-15 15:00:00,66.97,67.31,66.96,67.24,566817.0,60.5683,60.8758,60.5592,60.8125,566817.0
2022-06-15 15:10:00,67.25,67.3,67.03,67.13,859744.0,60.8215,60.8667,60.6225,60.713,859744.0
2022-06-15 15:20:00,67.14,67.66,67.13,67.63,736295.0,60.722,61.1923,60.713,61.1652,736295.0
2022-06-15 15:30:00,67.62,67.79,67.32,67.32,1157744.0,61.1561,61.3099,60.8848,60.8848,1157744.0
2022-06-15 15:40:00,67.31,67.32,66.81,66.92,1258207.0,60.8758,60.8848,60.4236,60.5231,1258207.0
2022-06-15 15:50:00,66.92,66.92,66.67,66.77,2565458.0,60.5231,60.5231,60.297,60.3874,2565458.0
2022-06-16 09:30:00,65.94,65.94,65.16,65.17,1515860.0,59.6367,59.6367,58.9313,58.9403,1515860.0
2022-06-16 09:40:00,65.18,65.36,64.96,65.36,986430.0,58.9494,59.1122,58.7504,59.1122,986430.0
2022-06-16 09:50:00,65.37,65.52,65.22,65.44,406519.0,59.1212,59.2569,58.9856,59.1845,406519.0
2022-06-16 10:00:00,65.44,65.67,65.25,65.37,701384.0,59.1845,59.3925,59.0127,59.1212,701384.0
2022-06-16 10:10:00,65.36,65.61,65.26,65.54,822414.0,59.1122,59.3383,59.0217,59.275,822414.0
2022-06-16 10:20:00,65.53,65.94,65.53,65.86,567161.0,59.2659,59.6367,59.2659,59.5644,567161.0
2022-06-16 10:30:00,65.85,65.93,65.72,65.81,558288.0,59.5553,59.6277,59.4378,59.5192,558288.0
2022-06-16 10:40:00,65.81,65.86,65.57,65.58,380149.0,59.5192,59.5644,59.3021,59.3112,380149.0
2022-06-16 10:50:00,65.58,65.6,65.47,65.56,426698.0,59.3112,59.3292,59.2117,59.2931,426698.0
2022-06-16 11:00:00,65.56,65.61,65.43,65.5,340108.0,59.2931,59.3383,59.1755,59.2388,340108.0
2022-06-16 11:10:00,65.5,65.7,65.45,65.68,422711.0,59.2388,59.4197,59.1936,59.4016,422711.0
2022-06-16 11:20:00,65.69,65.88,65.61,65.77,274351.0,59.4106,59.5825,59.3383,59.483,274351.0
2022-06-16 11:30:00,65.77,65.78,65.47,65.59,601568.0,59.483,59.492,59.2117,59.3202,601568.0
2022-06-16 11:40:00,65.58,65.6,65.41,65.5,278772.0,59.3112,59.3292,59.1574,59.2388,278772.0
2022-06-16 11:50:00,65.5,65.57,65.4,65.57,163900.0,59.2388,59.3021,59.1484,59.3021,163900.0
2022-06-16 12:00:00,65.57,65.58,65.38,65.39,202983.0,59.3021,59.3112,59.1303,59.1393,202983.0
2022-06-16 12:10:00,65.38,65.43,65.32,65.33,206018.0,59.1303,59.1755,59.076,59.0851,206018.0
2022-06-16 12:20:00,65.32,65.51,65.31,65.5,280752.0,59.076,59.2478,59.067,59.2388,280752.0
2022-06-16 12:30:00,65.5,65.54,65.37,65.41,274959.0,59.2388,59.275,59.1212,59.1574,274959.0
2022-06-16 12:40:00,65.41,65.51,65.32,65.49,225810.0,59.1574,59.2478,59.076,59.2298,225810.0
2022-06-16 12:50:00,65.48,65.49,65.29,65.37,369194.0,59.2207,59.2298,59.0489,59.1212,369194.0
2022-06-16 13:00:00,65.37,65.56,65.31,65.47,451693.0,59.1212,59.2931,59.067,59.2117,451693.0
2022-06-16 13:10:00,65.47,65.5,65.4,65.41,282064.0,59.2117,59.2388,59.1484,59.1574,282064.0
2022-06-16 13:20:00,65.41,65.61,65.28,65.53,531514.0,59.1574,59.3383,59.0398,59.2659,531514.0
2022-06-16 13:30:00,65.53,65.53,65.38,65.47,372587.0,59.2659,59.2659,59.1303,59.2117,372587.0
2022-06-16 13:40:00,65.48,65.5,65.3,65.48,465967.0,59.2207,59.2388,59.0579,59.2207,465967.0
2022-06-16 13:50:00,65.48,65.51,65.33,65.33,443106.0,59.2207,59.2478,59.0851,59.0851,443106.0
2022-06-16 14:00:00,65.33,65.42,65.27,65.34,299228.0,59.0851,59.1664,59.0308,59.0941,299228.0
2022-06-16 14:10:00,65.34,65.41,65.32,65.35,719986.0,59.0941,59.1574,59.076,59.1031,719986.0
2022-06-16 14:20:00,65.34,65.35,65.24,65.32,549325.0,59.0941,59.1031,59.0037,59.076,549325.0
2022-06-16 14:30:00,65.32,65.39,65.27,65.31,492645.0,59.076,59.1393,59.0308,59.067,492645.0
2022-06-16 14:40:00,65.31,65.45,65.13,65.13,502726.0,59.067,59.1936,58.9042,58.9042,502726.0
2022-06-16 14:50:00,65.13,65.18,65.05,65.13,550502.0,58.9042,58.9494,58.8318,58.9042,550502.0
2022-06-16 15:00:00,65.13,65.41,65.11,65.41,644736.0,58.9042,59.1574,58.8861,59.1574,644736.0
2022-06-16 15:10:00,65.4,65.53,65.26,65.42,616400.0,59.1484,59.2659,59.0217,59.1664,616400.0
2022-06-16 15:20:00,65.42,65.52,65.36,65.46,519292.0,59.1664,59.2569,59.1122,59.2026,519292.0
2022-06-16 15:30:00,65.46,65.46,65.23,65.31,840552.0,59.2026,59.2026,58.9946,59.067,840552.0
2022-06-16 15:40:00,65.32,65.45,65.08,65.14,962137.0,59.076,59.1936,58.8589,58.9132,962137.0
2022-06-16 15:50:00,65.14,65.52,65.11,65.5,1941868.0,58.9132,59.2569,58.8861,59.2388,1941868.0
2022-06-17 09:30:00,65.58,65.99,65.47,65.83,1043201.0,59.3112,59.682,59.2117,59.5373,1043201.0
2022-06-17 09:40:00,65.84,66.04,65.62,65.71,415668.0,59.5463,59.7272,59.3473,59.4287,415668.0
2022-06-17 09:50:00,65.71,65.89,65.63,65.76,313803.0,59.4287,59.5915,59.3564,59.4739,313803.0
2022-06-17 10:00:00,65.76,65.81,65.51,65.57,401462.0,59.4739,59.5192,59.2478,59.3021,401462.0
2022-06-17 10:10:00,65.57,65.58,65.14,65.24,297112.0,59.3021,59.3112,58.9132,59.0037,297112.0
2022-06-17 10:20:00,65.25,65.25,64.84,64.94,614033.0,59.0127,59.0127,58.6419,58.7323,614033.0
2022-06-17 10:30:00,64.93,64.98,64.51,64.65,459201.0,58.7233,58.7685,58.3434,58.4701,459201.0
2022-06-17 10:40:00,64.64,64.72,64.38,64.44,391210.0,58.461,58.5334,58.2259,58.2801,391210.0
2022-06-17 10:50:00,64.44,64.54,64.33,64.47,743508.0,58.2801,58.3706,58.1806,58.3073,743508.0
2022-06-17 11:00:00,64.47,64.8,64.4,64.76,487041.0,58.3073,58.6057,58.2439,58.5695,487041.0
2022-06-17 11:10:00,64.76,65.0,64.71,64.95,478433.0,58.5695,58.7866,58.5243,58.7414,478433.0
2022-06-17 11:20:00,64.96,65.04,64.73,64.96,606874.0,58.7504,58.8228,58.5424,58.7504,606874.0
2022-06-17 11:30:00,64.96,65.13,64.81,64.91,311754.0,58.7504,58.9042,58.6148,58.7052,311754.0
2022-06-17 11:40:00,64.9,64.96,64.74,64.83,326484.0,58.6962,58.7504,58.5514,58.6328,326484.0
2022-06-17 11:50:00,64.82,64.9,64.67,64.8,278391.0,58.6238,58.6962,58.4881,58.6057,278391.0
2022-06-17 12:00:00,64.81,64.81,64.65,64.72,228278.0,58.6148,58.6148,58.4701,58.5334,228278.0
2022-06-17 12:10:00,64.73,64.87,64.66,64.69,504700.0,58.5424,58.669,58.4791,58.5062,504700.0
2022-06-17 12:20:00,64.69,64.87,64.64,64.8,584068.0,58.5062,58.669,58.461,58.6057,584068.0
2022-06-17 12:30:00,64.81,64.81,64.58,64.75,370565.0,58.6148,58.6148,58.4067,58.5605,370565.0
2022-06-17 12:40:00,64.75,64.79,64.54,64.58,369294.0,58.5605,58.5967,58.3706,58.4067,369294.0
2022-06-17 12:50:00,64.58,64.6,64.35,64.48,357846.0,58.4067,58.4248,58.1987,58.3163,357846.0
2022-06-17 13:00:00,64.48,64.95,64.46,64.92,510516.0,58.3163,58.7414,58.2982,58.7142,510516.0
2022-06-17 13:10:00,64.93,65.03,64.83,64.93,247067.0,58.7233,58.8137,58.6328,58.7233,247067.0
2022-06-17 13:20:00,64.92,64.94,64.72,64.8,285045.0,58.7142,58.7323,58.5334,58.6057,285045.0
2022-06-17 13:30:00,64.81,64.86,64.68,64.76,163891.0,58.6148,58.66,58.4972,58.5695,163891.0
2022-06-17 13:40:00,64.77,64.9,64.63,64.73,440699.0,58.5786,58.6962,58.452,58.5424,440699.0
2022-06-17 13:50:00,64.72,64.87,64.71,64.78,200411.0,58.5334,58.669,58.5243,58.5876,200411.0
2022-06-17 14:00:00,64.78,64.91,64.77,64.91,330620.0,58.5876,58.7052,58.5786,58.7052,330620.0
2022-06-17 14:10:00,64.91,65.03,64.86,65.0,291290.0,58.7052,58.8137,58.66,58.7866,291290.0
2022-06-17 14:20:00,65.0,65.08,64.82,64.84,251145.0,58.7866,58.8589,58.6238,58.6419,251145.0
2022-06-17 14:30:00,64.84,65.09,64.77,65.09,186508.0,58.6419,58.868,58.5786,58.868,186508.0
2022-06-17 14:40:00,65.1,65.19,64.98,65.06,475906.0,58.877,58.9584,58.7685,58.8409,475906.0
2022-06-17 14:50:00,65.05,65.05,64.86,64.9,255511.0,58.8318,58.8318,58.66,58.6962,255511.0
2022-06-17 15:00:00,64.91,65.04,64.83,64.84,503742.0,58.7052,58.8228,58.6328,58.6419,503742.0
2022-06-17 15:10:00,64.84,64.84,64.58,64.66,462491.0,58.6419,58.6419,58.4067,58.4791,462491.0
2022-06-17 15:20:00,64.67,64.93,64.64,64.92,448837.0,58.4881,58.7233,58.461,58.7142,448837.0
2022-06-17 15:30:00,64.93,64.94,64.69,64.82,625577.0,58.7233,58.7323,58.5062,58.6238,625577.0
2022-06-17 15:40:00,64.81,64.87,64.68,64.79,979455.0,58.6148,58.669,58.4972,58.5967,979455.0
2022-06-17 15:50:00,64.79,64.96,64.66,64.86,2558498.0,58.5967,58.7504,58.4791,58.66,2558498.0
2022-06-21 09:30:00,64.58,64.87,64.42,64.86,877922.0,58.8658,59.1301,58.7199,59.121,877922.0
2022-06-21 09:40:00,64.85,65.15,64.82,65.13,363945.0,59.1119,59.3853,59.0845,59.3671,363945.0
2022-06-21 09:50:00,65.14,65.14,64.81,64.81,723652.0,59.3762,59.3762,59.0754,59.0754,723652.0
2022-06-21 10:00:00,64.81,64.99,64.78,64.91,410600.0,59.0754,59.2395,59.0481,59.1666,410600.0
2022-06-21 10:10:00,64.92,64.95,64.7,64.77,319853.0,59.1757,59.203,58.9751,59.039,319853.0
2022-06-21 10:20:00,64.76,65.03,64.76,65.03,199570.0,59.0298,59.2759,59.0298,59.2759,199570.0
2022-06-21 10:30:00,65.03,65.22,65.0,65.22,370747.0,59.2759,59.4491,59.2486,59.4491,370747.0
2022-06-21 10:40:00,65.21,65.26,65.15,65.21,452822.0,59.44,59.4856,59.3853,59.44,452822.0
2022-06-21 10:50:00,65.22,65.33,65.19,65.29,436447.0,59.4491,59.5494,59.4218,59.5129,436447.0
2022-06-21 11:00:00,65.3,65.39,65.28,65.35,389567.0,59.5221,59.6041,59.5038,59.5676,389567.0
2022-06-21 11:10:00,65.35,65.4,65.23,65.39,690125.0,59.5676,59.6132,59.4583,59.6041,690125.0
2022-06-21 11:20:00,65.39,65.47,65.37,65.46,345337.0,59.6041,59.677,59.5859,59.6679,345337.0
2022-06-21 11:30:00,65.45,65.61,65.42,65.46,210619.0,59.6588,59.8046,59.6314,59.6679,210619.0
2022-06-21 11:40:00,65.46,65.52,65.38,65.45,325560.0,59.6679,59.7226,59.595,59.6588,325560.0
2022-06-21 11:50:00,65.45,65.49,65.31,65.31,145961.0,59.6588,59.6952,59.5312,59.5312,145961.0
2022-06-21 12:00:00,65.32,65.44,65.31,65.43,170607.0,59.5403,59.6497,59.5312,59.6406,170607.0
2022-06-21 12:10:00,65.42,65.45,65.31,65.39,155908.0,59.6314,59.6588,59.5312,59.6041,155908.0
2022-06-21 12:20:00,65.39,65.46,65.35,65.37,145415.0,59.6041,59.6679,59.5676,59.5859,145415.0
2022-06-21 12:30:00,65.38,65.39,65.26,65.34,183420.0,59.595,59.6041,59.4856,59.5585,183420.0
2022-06-21 12:40:00,65.34,65.42,65.29,65.38,185668.0,59.5585,59.6314,59.5129,59.595,185668.0
2022-06-21 12:50:00,65.38,65.47,65.36,65.47,350764.0,59.595,59.677,59.5767,59.677,350764.0
2022-06-21 13:00:00,65.47,65.63,65.45,65.63,451117.0,59.677,59.8229,59.6588,59.8229,451117.0
2022-06-21 13:10:00,65.63,65.63,65.55,65.56,189418.0,59.8229,59.8229,59.7499,59.7591,189418.0
2022-06-21 13:20:00,65.56,65.57,65.45,65.48,194308.0,59.7591,59.7682,59.6588,59.6861,194308.0
2022-06-21 13:30:00,65.48,65.52,65.44,65.46,163339.0,59.6861,59.7226,59.6497,59.6679,163339.0
2022-06-21 13:40:00,65.47,65.55,65.44,65.52,228674.0,59.677,59.7499,59.6497,59.7226,228674.0
2022-06-21 13:50:00,65.51,65.54,65.4,65.42,135970.0,59.7135,59.7408,59.6132,59.6314,135970.0
2022-06-21 14:00:00,65.42,65.59,65.38,65.58,314408.0,59.6314,59.7864,59.595,59.7773,314408.0
2022-06-21 14:10:00,65.58,65.71,65.58,65.7,250415.0,59.7773,59.8958,59.7773,59.8867,250415.0
2022-06-21 14:20:00,65.7,65.76,65.66,65.75,499911.0,59.8867,59.9414,59.8502,59.9322,499911.0
2022-06-21 14:30:00,65.75,65.81,65.72,65.78,359127.0,59.9322,59.9869,59.9049,59.9596,359127.0
2022-06-21 14:40:00,65.78,65.89,65.76,65.78,776496.0,59.9596,60.0599,59.9414,59.9596,776496.0
2022-06-21 14:50:00,65.78,65.93,65.78,65.9,400665.0,59.9596,60.0963,59.9596,60.069,400665.0
2022-06-21 15:00:00,65.9,65.94,65.78,65.81,556321.0,60.069,60.1054,59.9596,59.9869,556321.0
2022-06-21 15:10:00,65.82,65.85,65.73,65.74,406133.0,59.996,60.0234,59.914,59.9231,406133.0
2022-06-21 15:20:00,65.74,65.83,65.72,65.76,462348.0,59.9231,60.0052,59.9049,59.9414,462348.0
2022-06-21 15:30:00,65.76,65.77,65.66,65.69,518879.0,59.9414,59.9505,59.8502,59.8776,518879.0
2022-06-21 15:40:00,65.7,65.71,65.61,65.7,740763.0,59.8867,59.8958,59.8046,59.8867,740763.0
2022-06-21 15:50:00,65.7,65.76,65.56,65.59,1992039.0,59.8867,59.9414,59.7591,59.7864,1992039.0
2022-06-22 09:30:00,65.23,65.67,65.21,65.58,656698.0,59.4583,59.8593,59.44,59.7773,656698.0
2022-06-22 09:40:00,65.57,65.94,65.56,65.91,480961.0,59.7682,60.1054,59.7591,60.0781,480961.0
2022-06-22 09:50:00,65.91,66.04,65.76,65.82,482879.0,60.0781,60.1966,59.9414,59.996,482879.0
2022-06-22 10:00:00,65.82,65.87,65.67,65.83,374488.0,59.996,60.0416,59.8593,60.0052,374488.0
2022-06-22 10:10:00,65.83,66.09,65.76,66.07,446435.0,60.0052,60.2422,59.9414,60.2239,446435.0
2022-06-22 10:20:00,66.07,66.17,65.99,66.14,535518.0,60.2239,60.3151,60.151,60.2877,535518.0
2022-06-22 10:30:00,66.13,66.22,66.09,66.16,473651.0,60.2786,60.3607,60.2422,60.306,473651.0
2022-06-22 10:40:00,66.16,66.17,66.0,66.08,630575.0,60.306,60.3151,60.1601,60.233,630575.0
2022-06-22 10:50:00,66.08,66.13,65.97,66.07,320189.0,60.233,60.2786,60.1328,60.2239,320189.0
2022-06-22 11:00:00,66.07,66.08,65.82,65.99,234088.0,60.2239,60.233,59.996,60.151,234088.0
2022-06-22 11:10:00,65.99,66.28,65.95,66.26,252257.0,60.151,60.4153,60.1145,60.3971,252257.0
2022-06-22 11:20:00,66.26,66.35,66.24,66.27,173278.0,60.3971,60.4792,60.3789,60.4062,173278.0
2022-06-22 11:30:00,66.27,66.38,66.26,66.36,319979.0,60.4062,60.5065,60.3971,60.4883,319979.0
2022-06-22 11:40:00,66.36,66.36,66.16,66.28,355774.0,60.4883,60.4883,60.306,60.4153,355774.0
2022-06-22 11:50:00,66.28,66.31,66.15,66.16,157676.0,60.4153,60.4427,60.2968,60.306,157676.0
2022-06-22 12:00:00,66.17,66.35,66.15,66.22,353212.0,60.3151,60.4792,60.2968,60.3607,353212.0
2022-06-22 12:10:00,66.22,66.45,66.22,66.42,165936.0,60.3607,60.5703,60.3607,60.543,165936.0
2022-06-22 12:20:00,66.41,66.5,66.32,66.32,116826.0,60.5338,60.6159,60.4518,60.4518,116826.0
2022-06-22 12:30:00,66.31,66.46,66.31,66.42,171729.0,60.4427,60.5794,60.4427,60.543,171729.0
2022-06-22 12:40:00,66.41,66.54,66.41,66.46,140156.0,60.5338,60.6523,60.5338,60.5794,140156.0
2022-06-22 12:50:00,66.46,66.51,66.42,66.5,187716.0,60.5794,60.625,60.543,60.6159,187716.0
2022-06-22 13:00:00,66.5,66.5,66.32,66.45,243488.0,60.6159,60.6159,60.4518,60.5703,243488.0
2022-06-22 13:10:00,66.45,66.49,66.4,66.47,125810.0,60.5703,60.6068,60.5247,60.5885,125810.0
2022-06-22 13:20:00,66.46,66.5,66.41,66.47,138454.0,60.5794,60.6159,60.5338,60.5885,138454.0
2022-06-22 13:30:00,66.47,66.48,66.28,66.41,110526.0,60.5885,60.5976,60.4153,60.5338,110526.0
2022-06-22 13:40:00,66.41,66.5,66.38,66.49,196004.0,60.5338,60.6159,60.5065,60.6068,196004.0
2022-06-22 13:50:00,66.49,66.52,66.4,66.5,166255.0,60.6068,60.6341,60.5247,60.6159,166255.0
2022-06-22 14:00:00,66.5,66.73,66.47,66.71,274573.0,60.6159,60.8255,60.5885,60.8073,274573.0
2022-06-22 14:10:00,66.71,66.71,66.6,66.67,202838.0,60.8073,60.8073,60.707,60.7708,202838.0
2022-06-22 14:20:00,66.67,66.67,66.51,66.56,257280.0,60.7708,60.7708,60.625,60.6706,257280.0
2022-06-22 14:30:00,66.58,66.71,66.57,66.64,357534.0,60.6888,60.8073,60.6797,60.7435,357534.0
2022-06-22 14:40:00,66.65,66.67,66.56,66.62,177335.0,60.7526,60.7708,60.6706,60.7253,177335.0
2022-06-22 14:50:00,66.62,66.74,66.58,66.7,147779.0,60.7253,60.8346,60.6888,60.7982,147779.0
2022-06-22 15:00:00,66.7,66.76,66.59,66.6,321703.0,60.7982,60.8529,60.6979,60.707,321703.0
2022-06-22 15:10:00,66.59,66.68,66.53,66.59,175787.0,60.6979,60.78,60.6432,60.6979,175787.0
2022-06-22 15:20:00,66.59,66.69,66.49,66.53,296387.0,60.6979,60.7891,60.6068,60.6432,296387.0
2022-06-22 15:30:00,66.53,66.62,66.45,66.51,581706.0,60.6432,60.7253,60.5703,60.625,581706.0
2022-06-22 15:40:00,66.51,66.55,66.33,66.4,583787.0,60.625,60.6615,60.4609,60.5247,583787.0
2022-06-22 15:50:00,66.39,66.49,66.24,66.25,1535899.0,60.5156,60.6068,60.3789,60.388,1535899.0
2022-06-23 09:30:00,66.66,67.04,66.57,67.04,745761.0,60.7617,61.1081,60.6797,61.1081,745761.0
2022-06-23 09:40:00,67.05,67.29,67.03,67.19,621870.0,61.1172,61.336,61.099,61.2448,621870.0
2022-06-23 09:50:00,67.19,67.34,67.05,67.31,721265.0,61.2448,61.3816,61.1172,61.3542,721265.0
2022-06-23 10:00:00,67.31,67.4,67.06,67.15,700528.0,61.3542,61.4362,61.1263,61.2084,700528.0
2022-06-23 10:10:00,67.16,67.31,67.13,67.29,870324.0,61.2175,61.3542,61.1901,61.336,870324.0
2022-06-23 10:20:00,67.3,67.4,67.24,67.27,381874.0,61.3451,61.4362,61.2904,61.3177,381874.0
2022-06-23 10:30:00,67.28,67.34,67.14,67.27,470894.0,61.3269,61.3816,61.1992,61.3177,470894.0
2022-06-23 10:40:00,67.28,67.49,67.22,67.36,426352.0,61.3269,61.5183,61.2722,61.3998,426352.0
2022-06-23 10:50:00,67.35,67.5,67.32,67.5,436093.0,61.3907,61.5274,61.3633,61.5274,436093.0
2022-06-23 11:00:00,67.51,67.56,67.44,67.56,613029.0,61.5365,61.5821,61.4727,61.5821,613029.0
2022-06-23 11:10:00,67.56,67.6,67.48,67.54,332304.0,61.5821,61.6185,61.5092,61.5639,332304.0
2022-06-23 11:20:00,67.54,67.57,67.3,67.3,365921.0,61.5639,61.5912,61.3451,61.3451,365921.0
2022-06-23 11:30:00,67.31,67.33,67.12,67.17,315059.0,61.3542,61.3724,61.181,61.2266,315059.0
2022-06-23 11:40:00,67.17,67.2,67.08,67.16,183983.0,61.2266,61.2539,61.1446,61.2175,183983.0
2022-06-23 11:50:00,67.15,67.16,66.98,67.02,243985.0,61.2084,61.2175,61.0534,61.0899,243985.0
2022-06-23 12:00:00,67.02,67.09,66.93,67.06,303313.0,61.0899,61.1537,61.0078,61.1263,303313.0
2022-06-23 12:10:00,67.06,67.26,67.06,67.23,361311.0,61.1263,61.3086,61.1263,61.2813,361311.0
2022-06-23 12:20:00,67.23,67.29,67.12,67.13,384450.0,61.2813,61.336,61.181,61.1901,384450.0
2022-06-23 12:30:00,67.13,67.22,67.1,67.19,309190.0,61.1901,61.2722,61.1628,61.2448,309190.0
2022-06-23 12:40:00,67.2,67.41,67.16,67.36,298501.0,61.2539,61.4454,61.2175,61.3998,298501.0
2022-06-23 12:50:00,67.36,67.46,67.28,67.34,321785.0,61.3998,61.4909,61.3269,61.3816,321785.0
2022-06-23 13:00:00,67.35,67.45,67.3,67.42,338528.0,61.3907,61.4818,61.3451,61.4545,338528.0
2022-06-23 13:10:00,67.42,67.44,67.36,67.37,467020.0,61.4545,61.4727,61.3998,61.4089,467020.0
2022-06-23 13:20:00,67.37,67.47,67.33,67.38,215503.0,61.4089,61.5001,61.3724,61.418,215503.0
2022-06-23 13:30:00,67.37,67.43,67.31,67.33,235547.0,61.4089,61.4636,61.3542,61.3724,235547.0
2022-06-23 13:40:00,67.32,67.44,67.26,67.44,174239.0,61.3633,61.4727,61.3086,61.4727,174239.0
2022-06-23 13:50:00,67.44,67.54,67.42,67.53,212781.0,61.4727,61.5639,61.4545,61.5547,212781.0
2022-06-23 14:00:00,67.53,67.59,67.48,67.57,316896.0,61.5547,61.6094,61.5092,61.5912,316896.0
2022-06-23 14:10:00,67.56,67.63,67.54,67.59,190523.0,61.5821,61.6459,61.5639,61.6094,190523.0
2022-06-23 14:20:00,67.59,67.65,67.57,67.62,247949.0,61.6094,61.6641,61.5912,61.6368,247949.0
2022-06-23 14:30:00,67.61,67.74,67.61,67.67,362012.0,61.6277,61.7462,61.6277,61.6824,362012.0
2022-06-23 14:40:00,67.68,67.7,67.6,67.66,390672.0,61.6915,61.7097,61.6185,61.6732,390672.0
2022-06-23 14:50:00,67.66,67.67,67.58,67.67,282221.0,61.6732,61.6824,61.6003,61.6824,282221.0
2022-06-23 15:00:00,67.67,67.68,67.58,67.61,382119.0,61.6824,61.6915,61.6003,61.6277,382119.0
2022-06-23 15:10:00,67.61,67.62,67.53,67.58,278593.0,61.6277,61.6368,61.5547,61.6003,278593.0
2022-06-23 15:20:00,67.59,67.68,67.57,67.63,578250.0,61.6094,61.6915,61.5912,61.6459,578250.0
2022-06-23 15:30:00,67.63,67.81,67.62,67.76,1010952.0,61.6459,61.81,61.6368,61.7644,1010952.0
2022-06-23 15:40:00,67.76,67.94,67.72,67.89,867807.0,61.7644,61.9285,61.7279,61.8829,867807.0
2022-06-23 15:50:00,67.88,67.95,67.77,67.82,1625258.0,61.8738,61.9376,61.7735,61.8191,1625258.0
2022-06-24 09:30:00,68.19,68.2,67.92,68.03,583380.0,62.1563,62.1655,61.9102,62.0105,583380.0
2022-06-24 09:40:00,68.03,68.4,68.03,68.37,637134.0,62.0105,62.3478,62.0105,62.3204,637134.0
2022-06-24 09:50:00,68.36,68.41,68.22,68.26,290755.0,62.3113,62.3569,62.1837,62.2201,290755.0
2022-06-24 10:00:00,68.3,68.6,68.24,68.48,756926.0,62.2566,62.5301,62.2019,62.4207,756926.0
2022-06-24 10:10:00,68.47,68.55,68.33,68.52,246303.0,62.4116,62.4845,62.284,62.4571,246303.0
2022-06-24 10:20:00,68.53,68.56,68.24,68.28,353510.0,62.4663,62.4936,62.2019,62.2384,353510.0
2022-06-24 10:30:00,68.29,68.34,68.15,68.16,332052.0,62.2475,62.2931,62.1199,62.129,332052.0
2022-06-24 10:40:00,68.16,68.45,68.15,68.44,352265.0,62.129,62.3933,62.1199,62.3842,352265.0
2022-06-24 10:50:00,68.45,68.48,68.28,68.29,324011.0,62.3933,62.4207,62.2384,62.2475,324011.0
2022-06-24 11:00:00,68.3,68.33,68.22,68.3,304962.0,62.2566,62.284,62.1837,62.2566,304962.0
2022-06-24 11:10:00,68.3,68.51,68.3,68.5,168960.0,62.2566,62.448,62.2566,62.4389,168960.0
2022-06-24 11:20:00,68.5,68.56,68.46,68.5,154431.0,62.4389,62.4936,62.4025,62.4389,154431.0
2022-06-24 11:30:00,68.5,68.53,68.42,68.5,477744.0,62.4389,62.4663,62.366,62.4389,477744.0
2022-06-24 11:40:00,68.5,68.61,68.48,68.52,245034.0,62.4389,62.5392,62.4207,62.4571,245034.0
2022-06-24 11:50:00,68.52,68.61,68.49,68.55,249945.0,62.4571,62.5392,62.4298,62.4845,249945.0
2022-06-24 12:00:00,68.55,68.69,68.53,68.69,226743.0,62.4845,62.6121,62.4663,62.6121,226743.0
2022-06-24 12:10:00,68.69,68.84,68.67,68.84,97775.0,62.6121,62.7488,62.5939,62.7488,97775.0
2022-06-24 12:20:00,68.84,68.85,68.66,68.67,190401.0,62.7488,62.7579,62.5848,62.5939,190401.0
2022-06-24 12:30:00,68.68,68.7,68.61,68.7,149633.0,62.603,62.6212,62.5392,62.6212,149633.0
2022-06-24 12:40:00,68.69,68.76,68.66,68.73,176382.0,62.6121,62.6759,62.5848,62.6486,176382.0
2022-06-24 12:50:00,68.73,68.8,68.71,68.72,123431.0,62.6486,62.7124,62.6303,62.6394,123431.0
2022-06-24 13:00:00,68.71,68.77,68.67,68.7,155961.0,62.6303,62.685,62.5939,62.6212,155961.0
2022-06-24 13:10:00,68.71,68.76,68.59,68.6,283735.0,62.6303,62.6759,62.5209,62.5301,283735.0
2022-06-24 13:20:00,68.61,68.77,68.6,68.77,250127.0,62.5392,62.685,62.5301,62.685,250127.0
2022-06-24 13:30:00,68.76,68.79,68.71,68.77,156507.0,62.6759,62.7033,62.6303,62.685,156507.0
2022-06-24 13:40:00,68.76,68.9,68.76,68.9,229316.0,62.6759,62.8035,62.6759,62.8035,229316.0
2022-06-24 13:50:00,68.9,68.92,68.73,68.75,273087.0,62.8035,62.8218,62.6486,62.6668,273087.0
2022-06-24 14:00:00,68.76,68.87,68.75,68.86,300119.0,62.6759,62.7762,62.6668,62.7671,300119.0
2022-06-24 14:10:00,68.87,68.93,68.86,68.91,175405.0,62.7762,62.8309,62.7671,62.8126,175405.0
2022-06-24 14:20:00,68.9,68.9,68.81,68.86,425468.0,62.8035,62.8035,62.7215,62.7671,425468.0
2022-06-24 14:30:00,68.85,68.93,68.85,68.88,616656.0,62.7579,62.8309,62.7579,62.7853,616656.0
2022-06-24 14:40:00,68.88,68.9,68.83,68.88,252801.0,62.7853,62.8035,62.7397,62.7853,252801.0
2022-06-24 14:50:00,68.88,68.98,68.85,68.97,170137.0,62.7853,62.8764,62.7579,62.8673,170137.0
2022-06-24 15:00:00,68.97,69.06,68.95,69.0,228019.0,62.8673,62.9494,62.8491,62.8947,228019.0
2022-06-24 15:10:00,69.0,69.04,68.96,69.03,260185.0,62.8947,62.9311,62.8582,62.922,260185.0
2022-06-24 15:20:00,69.03,69.04,68.96,69.01,364537.0,62.922,62.9311,62.8582,62.9038,364537.0
2022-06-24 15:30:00,69.01,69.04,68.96,69.03,447298.0,62.9038,62.9311,62.8582,62.922,447298.0
2022-06-24 15:40:00,69.03,69.12,69.01,69.07,569835.0,62.922,63.0041,62.9038,62.9585,569835.0
2022-06-24 15:50:00,69.08,69.15,68.93,69.02,1605237.0,62.9676,63.0314,62.8309,62.9129,1605237.0
2022-06-27 09:30:00,68.86,68.95,68.59,68.92,645720.0,62.7671,62.8491,62.5209,62.8218,645720.0
2022-06-27 09:40:00,68.92,69.17,68.86,69.08,404988.0,62.8218,63.0496,62.7671,62.9676,404988.0
2022-06-27 09:50:00,69.09,69.15,68.84,68.9,274883.0,62.9767,63.0314,62.7488,62.8035,274883.0
2022-06-27 10:00:00,68.89,69.08,68.83,69.07,263159.0,62.7944,62.9676,62.7397,62.9585,263159.0
2022-06-27 10:10:00,69.07,69.29,69.04,69.27,231781.0,62.9585,63.159,62.9311,63.1408,231781.0
2022-06-27 10:20:00,69.26,69.37,69.14,69.2,262318.0,63.1317,63.2319,63.0223,63.077,262318.0
2022-06-27 10:30:00,69.2,69.28,69.13,69.16,171198.0,63.077,63.1499,63.0132,63.0405,171198.0
2022-06-27 10:40:00,69.16,69.28,69.13,69.26,357125.0,63.0405,63.1499,63.0132,63.1317,357125.0
2022-06-27 10:50:00,69.27,69.37,69.26,69.27,401375.0,63.1408,63.2319,63.1317,63.1408,401375.0
2022-06-27 11:00:00,69.27,69.32,69.15,69.29,139688.0,63.1408,63.1864,63.0314,63.159,139688.0
2022-06-27 11:10:00,69.29,69.51,69.28,69.47,199997.0,63.159,63.3595,63.1499,63.3231,199997.0
2022-06-27 11:20:00,69.48,69.54,69.42,69.44,228377.0,63.3322,63.3869,63.2775,63.2957,228377.0
2022-06-27 11:30:00,69.45,69.51,69.4,69.47,201350.0,63.3049,63.3595,63.2593,63.3231,201350.0
2022-06-27 11:40:00,69.47,69.55,69.44,69.53,239647.0,63.3231,63.396,63.2957,63.3778,239647.0
2022-06-27 11:50:00,69.53,69.65,69.47,69.65,209815.0,63.3778,63.4872,63.3231,63.4872,209815.0
2022-06-27 12:00:00,69.65,69.73,69.59,69.72,154780.0,63.4872,63.5601,63.4325,63.551,154780.0
2022-06-27 12:10:00,69.71,69.71,69.59,69.69,133957.0,63.5418,63.5418,63.4325,63.5236,133957.0
2022-06-27 12:20:00,69.68,69.71,69.53,69.56,323669.0,63.5145,63.5418,63.3778,63.4051,323669.0
2022-06-27 12:30:00,69.56,69.6,69.49,69.58,127298.0,63.4051,63.4416,63.3413,63.4234,127298.0
2022-06-27 12:40:00,69.58,69.65,69.56,69.59,66763.0,63.4234,63.4872,63.4051,63.4325,66763.0
2022-06-27 12:50:00,69.59,69.66,69.53,69.57,74791.0,63.4325,63.4963,63.3778,63.4142,74791.0
2022-06-27 13:00:00,69.58,69.58,69.27,69.4,465701.0,63.4234,63.4234,63.1408,63.2593,465701.0
2022-06-27 13:10:00,69.4,69.52,69.39,69.51,110743.0,63.2593,63.3687,63.2502,63.3595,110743.0
2022-06-27 13:20:00,69.52,69.53,69.44,69.47,170110.0,63.3687,63.3778,63.2957,63.3231,170110.0
2022-06-27 13:30:00,69.46,69.52,69.43,69.48,154004.0,63.314,63.3687,63.2866,63.3322,154004.0
2022-06-27 13:40:00,69.48,69.49,69.31,69.42,240864.0,63.3322,63.3413,63.1772,63.2775,240864.0
2022-06-27 13:50:00,69.42,69.45,69.37,69.39,117687.0,63.2775,63.3049,63.2319,63.2502,117687.0
2022-06-27 14:00:00,69.39,69.42,69.3,69.38,123309.0,63.2502,63.2775,63.1681,63.241,123309.0
2022-06-27 14:10:00,69.37,69.43,69.27,69.43,159460.0,63.2319,63.2866,63.1408,63.2866,159460.0
2022-06-27 14:20:00,69.43,69.43,69.34,69.37,142110.0,63.2866,63.2866,63.2046,63.2319,142110.0
2022-06-27 14:30:00,69.37,69.46,69.33,69.44,159630.0,63.2319,63.314,63.1955,63.2957,159630.0
2022-06-27 14:40:00,69.43,69.45,69.38,69.42,126830.0,63.2866,63.3049,63.241,63.2775,126830.0
2022-06-27 14:50:00,69.42,69.5,69.4,69.42,151452.0,63.2775,63.3504,63.2593,63.2775,151452.0
2022-06-27 15:00:00,69.42,69.46,69.28,69.43,531140.0,63.2775,63.314,63.1499,63.2866,531140.0
2022-06-27 15:10:00,69.42,69.57,69.41,69.56,225721.0,63.2775,63.4142,63.2684,63.4051,225721.0
2022-06-27 15:20:00,69.56,69.57,69.46,69.54,264125.0,63.4051,63.4142,63.314,63.3869,264125.0
2022-06-27 15:30:00,69.53,69.55,69.38,69.41,325217.0,63.3778,63.396,63.241,63.2684,325217.0
2022-06-27 15:40:00,69.4,69.61,69.37,69.61,565526.0,63.2593,63.4507,63.2319,63.4507,565526.0
2022-06-27 15:50:00,69.61,69.61,69.45,69.58,986386.0,63.4507,63.4507,63.3049,63.4234,986386.0
2022-06-28 09:30:00,69.8,70.1,69.74,69.94,661754.0,63.6239,63.8973,63.5692,63.7515,661754.0
2022-06-28 09:40:00,69.93,70.21,69.91,70.17,321678.0,63.7424,63.9976,63.7242,63.9611,321678.0
2022-06-28 09:50:00,70.16,70.34,70.13,70.24,303500.0,63.952,64.1161,63.9247,64.025,303500.0
2022-06-28 10:00:00,70.23,70.27,70.09,70.09,302523.0,64.0158,64.0523,63.8882,63.8882,302523.0
2022-06-28 10:10:00,70.08,70.23,70.08,70.22,155467.0,63.8791,64.0158,63.8791,64.0067,155467.0
2022-06-28 10:20:00,70.21,70.27,70.13,70.14,209684.0,63.9976,64.0523,63.9247,63.9338,209684.0
2022-06-28 10:30:00,70.13,70.28,70.12,70.21,234472.0,63.9247,64.0614,63.9156,63.9976,234472.0
2022-06-28 10:40:00,70.2,70.29,70.06,70.08,166336.0,63.9885,64.0705,63.8609,63.8791,166336.0
2022-06-28 10:50:00,70.08,70.22,70.03,70.22,189582.0,63.8791,64.0067,63.8335,64.0067,189582.0
2022-06-28 11:00:00,70.21,70.21,70.08,70.12,155360.0,63.9976,63.9976,63.8791,63.9156,155360.0
2022-06-28 11:10:00,70.13,70.18,70.05,70.09,252397.0,63.9247,63.9703,63.8518,63.8882,252397.0
2022-06-28 11:20:00,70.09,70.11,69.89,69.92,637053.0,63.8882,63.9065,63.7059,63.7333,637053.0
2022-06-28 11:30:00,69.91,70.03,69.89,69.92,156261.0,63.7242,63.8335,63.7059,63.7333,156261.0
2022-06-28 11:40:00,69.92,69.94,69.74,69.83,423495.0,63.7333,63.7515,63.5692,63.6512,423495.0
2022-06-28 11:50:00,69.82,69.88,69.77,69.8,355246.0,63.6421,63.6968,63.5965,63.6239,355246.0
2022-06-28 12:00:00,69.8,69.87,69.69,69.87,201004.0,63.6239,63.6877,63.5236,63.6877,201004.0
2022-06-28 12:10:00,69.87,69.92,69.73,69.76,198428.0,63.6877,63.7333,63.5601,63.5874,198428.0
2022-06-28 12:20:00,69.76,69.89,69.74,69.89,223019.0,63.5874,63.7059,63.5692,63.7059,223019.0
2022-06-28 12:30:00,69.88,69.88,69.78,69.81,140614.0,63.6968,63.6968,63.6057,63.633,140614.0
2022-06-28 12:40:00,69.81,69.88,69.81,69.83,71019.0,63.633,63.6968,63.633,63.6512,71019.0
2022-06-28 12:50:00,69.82,69.83,69.72,69.76,153468.0,63.6421,63.6512,63.551,63.5874,153468.0
2022-06-28 13:00:00,69.76,69.77,69.56,69.57,160583.0,63.5874,63.5965,63.4051,63.4142,160583.0
2022-06-28 13:10:00,69.57,69.59,69.41,69.44,713937.0,63.4142,63.4325,63.2684,63.2957,713937.0
2022-06-28 13:20:00,69.44,69.6,69.43,69.59,280537.0,63.2957,63.4416,63.2866,63.4325,280537.0
2022-06-28 13:30:00,69.59,69.62,69.47,69.51,192258.0,63.4325,63.4598,63.3231,63.3595,192258.0
2022-06-28 13:40:00,69.51,69.6,69.49,69.53,178395.0,63.3595,63.4416,63.3413,63.3778,178395.0
2022-06-28 13:50:00,69.54,69.66,69.54,69.65,206844.0,63.3869,63.4963,63.3869,63.4872,206844.0
2022-06-28 14:00:00,69.66,69.72,69.57,69.58,203964.0,63.4963,63.551,63.4142,63.4234,203964.0
2022-06-28 14:10:00,69.57,69.6,69.4,69.41,161077.0,63.4142,63.4416,63.2593,63.2684,161077.0
2022-06-28 14:20:00,69.4,69.45,69.35,69.44,198276.0,63.2593,63.3049,63.2137,63.2957,198276.0
2022-06-28 14:30:00,69.44,69.44,69.25,69.26,257172.0,63.2957,63.2957,63.1226,63.1317,257172.0
2022-06-28 14:40:00,69.25,69.39,69.22,69.39,270823.0,63.1226,63.2502,63.0952,63.2502,270823.0
2022-06-28 14:50:00,69.39,69.4,69.29,69.38,137353.0,63.2502,63.2593,63.159,63.241,137353.0
2022-06-28 15:00:00,69.38,69.42,69.32,69.42,191089.0,63.241,63.2775,63.1864,63.2775,191089.0
2022-06-28 15:10:00,69.42,69.49,69.4,69.45,249841.0,63.2775,63.3413,63.2593,63.3049,249841.0
2022-06-28 15:20:00,69.44,69.56,69.39,69.49,297097.0,63.2957,63.4051,63.2502,63.3413,297097.0
2022-06-28 15:30:00,69.49,69.5,69.23,69.36,417671.0,63.3413,63.3504,63.1043,63.2228,417671.0
2022-06-28 15:40:00,69.35,69.38,69.28,69.34,658776.0,63.2137,63.241,63.1499,63.2046,658776.0
2022-06-28 15:50:00,69.34,69.42,69.25,69.33,1566514.0,63.2046,63.2775,63.1226,63.1955,1566514.0
2022-06-29 09:30:00,69.42,69.63,69.34,69.42,644060.0,63.2775,63.4689,63.2046,63.2775,644060.0
2022-06-29 09:40:00,69.41,69.51,69.25,69.27,430823.0,63.2684,63.3595,63.1226,63.1408,430823.0
2022-06-29 09:50:00,69.28,69.59,69.28,69.45,599614.0,63.1499,63.4325,63.1499,63.3049,599614.0
2022-06-29 10:00:00,69.45,69.5,69.25,69.29,235795.0,63.3049,63.3504,63.1226,63.159,235795.0
2022-06-29 10:10:00,69.29,69.42,69.22,69.23,139117.0,63.159,63.2775,63.0952,63.1043,139117.0
2022-06-29 10:20:00,69.22,69.36,69.18,69.32,219610.0,63.0952,63.2228,63.0587,63.1864,219610.0
2022-06-29 10:30:00,69.33,69.43,69.16,69.28,200574.0,63.1955,63.2866,63.0405,63.1499,200574.0
2022-06-29 10:40:00,69.29,69.33,69.21,69.25,147433.0,63.159,63.1955,63.0861,63.1226,147433.0
2022-06-29 10:50:00,69.26,69.31,69.13,69.18,409535.0,63.1317,63.1772,63.0132,63.0587,409535.0
2022-06-29 11:00:00,69.17,69.28,69.16,69.23,145258.0,63.0496,63.1499,63.0405,63.1043,145258.0
2022-06-29 11:10:00,69.23,69.24,69.07,69.08,182456.0,63.1043,63.1134,62.9585,62.9676,182456.0
2022-06-29 11:20:00,69.08,69.08,68.95,68.98,355222.0,62.9676,62.9676,62.8491,62.8764,355222.0
2022-06-29 11:30:00,68.98,69.08,68.92,69.02,369930.0,62.8764,62.9676,62.8218,62.9129,369930.0
2022-06-29 11:40:00,69.02,69.09,69.0,69.03,389951.0,62.9129,62.9767,62.8947,62.922,389951.0
2022-06-29 11:50:00,69.03,69.12,68.94,69.01,273232.0,62.922,63.0041,62.84,62.9038,273232.0
2022-06-29 12:00:00,69.01,69.27,68.96,69.2,1765689.0,62.9038,63.1408,62.8582,63.077,1765689.0
2022-06-29 12:10:00,69.2,69.2,68.95,69.01,359435.0,63.077,63.077,62.8491,62.9038,359435.0
2022-06-29 12:20:00,69.02,69.08,68.97,68.98,171868.0,62.9129,62.9676,62.8673,62.8764,171868.0
2022-06-29 12:30:00,68.99,69.17,68.99,69.14,378983.0,62.8856,63.0496,62.8856,63.0223,378983.0
2022-06-29 12:40:00,69.14,69.18,69.03,69.08,347306.0,63.0223,63.0587,62.922,62.9676,347306.0
2022-06-29 12:50:00,69.08,69.21,69.08,69.2,188747.0,62.9676,63.0861,62.9676,63.077,188747.0
2022-06-29 13:00:00,69.2,69.2,69.06,69.13,206852.0,63.077,63.077,62.9494,63.0132,206852.0
2022-06-29 13:10:00,69.13,69.17,69.02,69.02,157591.0,63.0132,63.0496,62.9129,62.9129,157591.0
2022-06-29 13:20:00,69.02,69.12,68.99,69.1,265603.0,62.9129,63.0041,62.8856,62.9858,265603.0
2022-06-29 13:30:00,69.1,69.11,69.01,69.09,177293.0,62.9858,62.9949,62.9038,62.9767,177293.0
2022-06-29 13:40:00,69.08,69.15,69.06,69.12,133378.0,62.9676,63.0314,62.9494,63.0041,133378.0
2022-06-29 13:50:00,69.12,69.35,69.12,69.35,281974.0,63.0041,63.2137,63.0041,63.2137,281974.0
2022-06-29 14:00:00,69.35,69.48,69.35,69.43,366145.0,63.2137,63.3322,63.2137,63.2866,366145.0
2022-06-29 14:10:00,69.42,69.51,69.39,69.42,147791.0,63.2775,63.3595,63.2502,63.2775,147791.0
2022-06-29 14:20:00,69.42,69.43,69.34,69.4,397925.0,63.2775,63.2866,63.2046,63.2593,397925.0
2022-06-29 14:30:00,69.4,69.4,69.33,69.33,203574.0,63.2593,63.2593,63.1955,63.1955,203574.0
2022-06-29 14:40:00,69.33,69.36,69.19,69.24,368261.0,63.1955,63.2228,63.0679,63.1134,368261.0
2022-06-29 14:50:00,69.23,69.32,69.21,69.26,302173.0,63.1043,63.1864,63.0861,63.1317,302173.0
2022-06-29 15:00:00,69.26,69.32,69.19,69.31,223188.0,63.1317,63.1864,63.0679,63.1772,223188.0
2022-06-29 15:10:00,69.31,69.39,69.21,69.33,182524.0,63.1772,63.2502,63.0861,63.1955,182524.0
2022-06-29 15:20:00,69.33,69.47,69.31,69.46,187473.0,63.1955,63.3231,63.1772,63.314,187473.0
2022-06-29 15:30:00,69.45,69.45,69.25,69.28,416450.0,63.3049,63.3049,63.1226,63.1499,416450.0
2022-06-29 15:40:00,69.27,69.36,69.23,69.3,304369.0,63.1408,63.2228,63.1043,63.1681,304369.0
2022-06-29 15:50:00,69.31,69.44,69.28,69.35,909460.0,63.1772,63.2957,63.1499,63.2137,909460.0
2022-06-30 09:30:00,68.93,69.08,68.84,69.01,693271.0,62.8309,62.9676,62.7488,62.9038,693271.0
2022-06-30 09:40:00,69.0,69.6,68.86,69.6,545400.0,62.8947,63.4416,62.7671,63.4416,545400.0
2022-06-30 09:50:00,69.59,69.86,69.54,69.58,535751.0,63.4325,63.6786,63.3869,63.4234,535751.0
2022-06-30 10:00:00,69.56,69.77,69.42,69.75,447655.0,63.4051,63.5965,63.2775,63.5783,447655.0
2022-06-30 10:10:00,69.75,69.94,69.65,69.66,447219.0,63.5783,63.7515,63.4872,63.4963,447219.0
2022-06-30 10:20:00,69.65,69.75,69.59,69.71,340765.0,63.4872,63.5783,63.4325,63.5418,340765.0
2022-06-30 10:30:00,69.7,69.93,69.7,69.85,410763.0,63.5327,63.7424,63.5327,63.6695,410763.0
2022-06-30 10:40:00,69.85,69.92,69.76,69.9,262124.0,63.6695,63.7333,63.5874,63.715,262124.0
2022-06-30 10:50:00,69.91,70.1,69.87,69.98,194229.0,63.7242,63.8973,63.6877,63.788,194229.0
2022-06-30 11:00:00,69.98,70.01,69.86,69.94,195716.0,63.788,63.8153,63.6786,63.7515,195716.0
2022-06-30 11:10:00,69.94,69.97,69.73,69.73,226286.0,63.7515,63.7788,63.5601,63.5601,226286.0
2022-06-30 11:20:00,69.73,69.84,69.68,69.79,185487.0,63.5601,63.6603,63.5145,63.6148,185487.0
2022-06-30 11:30:00,69.79,69.86,69.77,69.82,249188.0,63.6148,63.6786,63.5965,63.6421,249188.0
2022-06-30 11:40:00,69.82,69.9,69.76,69.8,229474.0,63.6421,63.715,63.5874,63.6239,229474.0
2022-06-30 11:50:00,69.81,69.97,69.78,69.93,237773.0,63.633,63.7788,63.6057,63.7424,237773.0
2022-06-30 12:00:00,69.94,70.02,69.89,69.91,183230.0,63.7515,63.8244,63.7059,63.7242,183230.0
2022-06-30 12:10:00,69.9,70.02,69.83,69.96,197006.0,63.715,63.8244,63.6512,63.7697,197006.0
2022-06-30 12:20:00,69.96,70.21,69.94,70.21,196187.0,63.7697,63.9976,63.7515,63.9976,196187.0
2022-06-30 12:30:00,70.21,70.29,70.16,70.23,193481.0,63.9976,64.0705,63.952,64.0158,193481.0
2022-06-30 12:40:00,70.23,70.36,70.2,70.3,165054.0,64.0158,64.1343,63.9885,64.0796,165054.0
2022-06-30 12:50:00,70.3,70.44,70.27,70.41,152897.0,64.0796,64.2073,64.0523,64.1799,152897.0
2022-06-30 13:00:00,70.4,70.48,70.34,70.39,150519.0,64.1708,64.2437,64.1161,64.1617,150519.0
2022-06-30 13:10:00,70.38,70.38,70.22,70.27,161098.0,64.1526,64.1526,64.0067,64.0523,161098.0
2022-06-30 13:20:00,70.28,70.5,70.27,70.46,1298210.0,64.0614,64.2619,64.0523,64.2255,1298210.0
2022-06-30 13:30:00,70.46,70.56,70.44,70.54,198904.0,64.2255,64.3166,64.2073,64.2984,198904.0
2022-06-30 13:40:00,70.56,70.61,70.44,70.57,254003.0,64.3166,64.3622,64.2073,64.3258,254003.0
2022-06-30 13:50:00,70.56,70.65,70.53,70.59,245274.0,64.3166,64.3987,64.2893,64.344,245274.0
2022-06-30 14:00:00,70.59,70.61,70.43,70.47,407844.0,64.344,64.3622,64.1981,64.2346,407844.0
2022-06-30 14:10:00,70.46,70.48,70.28,70.4,190986.0,64.2255,64.2437,64.0614,64.1708,190986.0
2022-06-30 14:20:00,70.4,70.41,70.11,70.28,264988.0,64.1708,64.1799,63.9065,64.0614,264988.0
2022-06-30 14:30:00,70.29,70.37,70.27,70.35,166881.0,64.0705,64.1434,64.0523,64.1252,166881.0
2022-06-30 14:40:00,70.34,70.38,70.14,70.17,244961.0,64.1161,64.1526,63.9338,63.9611,244961.0
2022-06-30 14:50:00,70.16,70.19,70.06,70.17,302118.0,63.952,63.9794,63.8609,63.9611,302118.0
2022-06-30 15:00:00,70.17,70.21,69.88,69.91,280099.0,63.9611,63.9976,63.6968,63.7242,280099.0
2022-06-30 15:10:00,69.9,70.03,69.88,69.95,434925.0,63.715,63.8335,63.6968,63.7606,434925.0
2022-06-30 15:20:00,69.95,70.15,69.93,70.14,1724463.0,63.7606,63.9429,63.7424,63.9338,1724463.0
2022-06-30 15:30:00,70.13,70.35,70.13,70.24,585925.0,63.9247,64.1252,63.9247,64.025,585925.0
2022-06-30 15:40:00,70.24,70.25,69.96,70.14,667862.0,64.025,64.0341,63.7697,63.9338,667862.0
2022-06-30 15:50:00,70.13,70.23,69.81,70.13,2332026.0,63.9247,64.0158,63.633,63.9247,2332026.0
2022-07-01 09:30:00,70.49,70.6,70.2,70.59,611794.0,64.2528,64.3531,63.9885,64.344,611794.0
2022-07-01 09:40:00,70.58,71.0,70.54,70.78,568604.0,64.3349,64.7177,64.2984,64.5172,568604.0
2022-07-01 09:50:00,70.79,70.81,70.63,70.72,658640.0,64.5263,64.5445,64.3804,64.4625,658640.0
2022-07-01 10:00:00,70.73,70.81,70.44,70.5,597440.0,64.4716,64.5445,64.2073,64.2619,597440.0
2022-07-01 10:10:00,70.52,70.54,70.32,70.4,305555.0,64.2802,64.2984,64.0979,64.1708,305555.0
2022-07-01 10:20:00,70.39,70.74,70.38,70.74,758730.0,64.1617,64.4807,64.1526,64.4807,758730.0
2022-07-01 10:30:00,70.73,71.01,70.7,70.95,425218.0,64.4716,64.7268,64.4443,64.6721,425218.0
2022-07-01 10:40:00,70.94,71.17,70.92,71.14,349995.0,64.663,64.8727,64.6448,64.8453,349995.0
2022-07-01 10:50:00,71.14,71.2,70.98,71.14,469006.0,64.8453,64.9,64.6995,64.8453,469006.0
2022-07-01 11:00:00,71.14,71.29,71.07,71.23,360019.0,64.8453,64.982,64.7815,64.9274,360019.0
2022-07-01 11:10:00,71.23,71.39,71.22,71.25,323258.0,64.9274,65.0732,64.9182,64.9456,323258.0
2022-07-01 11:20:00,71.24,71.26,71.16,71.19,292103.0,64.9365,64.9547,64.8635,64.8909,292103.0
2022-07-01 11:30:00,71.2,71.44,71.15,71.33,1151666.0,64.9,65.1188,64.8544,65.0185,1151666.0
2022-07-01 11:40:00,71.35,71.4,71.26,71.32,356200.0,65.0367,65.0823,64.9547,65.0094,356200.0
2022-07-01 11:50:00,71.32,71.33,70.97,71.04,396805.0,65.0094,65.0185,64.6904,64.7542,396805.0
2022-07-01 12:00:00,71.04,71.12,71.01,71.03,214853.0,64.7542,64.8271,64.7268,64.7451,214853.0
2022-07-01 12:10:00,71.03,71.12,70.94,71.1,211850.0,64.7451,64.8271,64.663,64.8089,211850.0
2022-07-01 12:20:00,71.09,71.14,71.02,71.11,144207.0,64.7997,64.8453,64.7359,64.818,144207.0
2022-07-01 12:30:00,71.11,71.2,71.07,71.07,157920.0,64.818,64.9,64.7815,64.7815,157920.0
2022-07-01 12:40:00,71.07,71.09,70.97,71.07,412202.0,64.7815,64.7997,64.6904,64.7815,412202.0
2022-07-01 12:50:00,71.06,71.14,70.98,70.99,117693.0,64.7724,64.8453,64.6995,64.7086,117693.0
2022-07-01 13:00:00,70.98,71.09,70.95,71.03,377497.0,64.6995,64.7997,64.6721,64.7451,377497.0
2022-07-01 13:10:00,71.02,71.14,70.98,71.12,208572.0,64.7359,64.8453,64.6995,64.8271,208572.0
2022-07-01 13:20:00,71.11,71.23,71.06,71.19,218077.0,64.818,64.9274,64.7724,64.8909,218077.0
2022-07-01 13:30:00,71.19,71.42,71.18,71.35,324140.0,64.8909,65.1005,64.8818,65.0367,324140.0
2022-07-01 13:40:00,71.35,71.49,71.34,71.48,222159.0,65.0367,65.1643,65.0276,65.1552,222159.0
2022-07-01 13:50:00,71.49,71.49,71.35,71.42,361935.0,65.1643,65.1643,65.0367,65.1005,361935.0
2022-07-01 14:00:00,71.42,71.45,71.31,71.38,242412.0,65.1005,65.1279,65.0003,65.0641,242412.0
2022-07-01 14:10:00,71.38,71.48,71.28,71.47,251396.0,65.0641,65.1552,64.9729,65.1461,251396.0
2022-07-01 14:20:00,71.48,71.62,71.46,71.54,208335.0,65.1552,65.2828,65.137,65.2099,208335.0
2022-07-01 14:30:00,71.55,71.68,71.55,71.64,295708.0,65.219,65.3375,65.219,65.3011,295708.0
2022-07-01 14:40:00,71.64,71.64,71.51,71.63,169998.0,65.3011,65.3011,65.1826,65.292,169998.0
2022-07-01 14:50:00,71.64,71.65,71.49,71.6,173648.0,65.3011,65.3102,65.1643,65.2646,173648.0
2022-07-01 15:00:00,71.61,71.72,71.5,71.72,244481.0,65.2737,65.374,65.1735,65.374,244481.0
2022-07-01 15:10:00,71.72,71.8,71.69,71.78,426628.0,65.374,65.4469,65.3467,65.4287,426628.0
2022-07-01 15:20:00,71.78,71.79,71.58,71.59,395173.0,65.4287,65.4378,65.2464,65.2555,395173.0
2022-07-01 15:30:00,71.6,71.86,71.59,71.84,419306.0,65.2646,65.5016,65.2555,65.4834,419306.0
2022-07-01 15:40:00,71.85,71.97,71.84,71.88,617781.0,65.4925,65.6019,65.4834,65.5198,617781.0
2022-07-01 15:50:00,71.88,71.94,71.66,71.86,1639990.0,65.5198,65.5745,65.3193,65.5016,1639990.0
2022-07-05 09:30:00,71.69,71.74,70.82,70.85,1043736.0,65.3467,65.3922,64.5536,64.581,1043736.0
2022-07-05 09:40:00,70.85,70.89,70.54,70.58,911717.0,64.581,64.6174,64.2984,64.3349,911717.0
2022-07-05 09:50:00,70.58,70.61,70.27,70.34,634557.0,64.3349,64.3622,64.0523,64.1161,634557.0
2022-07-05 10:00:00,70.34,70.39,70.06,70.16,463764.0,64.1161,64.1617,63.8609,63.952,463764.0
2022-07-05 10:10:00,70.16,70.32,69.78,69.88,949192.0,63.952,64.0979,63.6057,63.6968,949192.0
2022-07-05 10:20:00,69.87,70.08,69.85,69.9,454700.0,63.6877,63.8791,63.6695,63.715,454700.0
2022-07-05 10:30:00,69.91,70.01,69.68,69.71,631207.0,63.7242,63.8153,63.5145,63.5418,631207.0
2022-07-05 10:40:00,69.71,69.73,69.36,69.41,711344.0,63.5418,63.5601,63.2228,63.2684,711344.0
2022-07-05 10:50:00,69.41,69.41,68.93,69.02,558670.0,63.2684,63.2684,62.8309,62.9129,558670.0
2022-07-05 11:00:00,69.0,69.07,68.78,69.03,1027928.0,62.8947,62.9585,62.6941,62.922,1027928.0
2022-07-05 11:10:00,69.03,69.11,68.92,68.98,613635.0,62.922,62.9949,62.8218,62.8764,613635.0
2022-07-05 11:20:00,68.98,69.03,68.79,68.81,447845.0,62.8764,62.922,62.7033,62.7215,447845.0
2022-07-05 11:30:00,68.81,68.87,68.69,68.81,360584.0,62.7215,62.7762,62.6121,62.7215,360584.0
2022-07-05 11:40:00,68.82,69.07,68.82,69.03,492237.0,62.7306,62.9585,62.7306,62.922,492237.0
2022-07-05 11:50:00,69.03,69.24,69.0,69.21,710595.0,62.922,63.1134,62.8947,63.0861,710595.0
2022-07-05 12:00:00,69.21,69.36,69.17,69.22,406385.0,63.0861,63.2228,63.0496,63.0952,406385.0
2022-07-05 12:10:00,69.22,69.29,68.98,69.05,234399.0,63.0952,63.159,62.8764,62.9402,234399.0
2022-07-05 12:20:00,69.04,69.15,68.95,68.95,210554.0,62.9311,63.0314,62.8491,62.8491,210554.0
2022-07-05 12:30:00,68.96,68.99,68.7,68.8,308497.0,62.8582,62.8856,62.6212,62.7124,308497.0
2022-07-05 12:40:00,68.8,68.81,68.64,68.64,252321.0,62.7124,62.7215,62.5665,62.5665,252321.0
2022-07-05 12:50:00,68.64,68.74,68.61,68.7,142809.0,62.5665,62.6577,62.5392,62.6212,142809.0
2022-07-05 13:00:00,68.69,68.76,68.56,68.62,156588.0,62.6121,62.6759,62.4936,62.5483,156588.0
2022-07-05 13:10:00,68.62,68.71,68.45,68.56,236053.0,62.5483,62.6303,62.3933,62.4936,236053.0
2022-07-05 13:20:00,68.56,68.6,68.43,68.44,259098.0,62.4936,62.5301,62.3751,62.3842,259098.0
2022-07-05 13:30:00,68.44,68.55,68.31,68.55,342613.0,62.3842,62.4845,62.2657,62.4845,342613.0
2022-07-05 13:40:00,68.55,68.68,68.49,68.65,239376.0,62.4845,62.603,62.4298,62.5756,239376.0
2022-07-05 13:50:00,68.64,68.72,68.56,68.63,288318.0,62.5665,62.6394,62.4936,62.5574,288318.0
2022-07-05 14:00:00,68.64,68.84,68.63,68.72,215910.0,62.5665,62.7488,62.5574,62.6394,215910.0
2022-07-05 14:10:00,68.73,68.92,68.72,68.89,220853.0,62.6486,62.8218,62.6394,62.7944,220853.0
2022-07-05 14:20:00,68.9,69.01,68.84,68.97,524550.0,62.8035,62.9038,62.7488,62.8673,524550.0
2022-07-05 14:30:00,68.97,69.13,68.88,69.12,619489.0,62.8673,63.0132,62.7853,63.0041,619489.0
2022-07-05 14:40:00,69.13,69.17,69.03,69.08,245393.0,63.0132,63.0496,62.922,62.9676,245393.0
2022-07-05 14:50:00,69.08,69.17,69.05,69.14,308395.0,62.9676,63.0496,62.9402,63.0223,308395.0
2022-07-05 15:00:00,69.15,69.44,69.13,69.42,606468.0,63.0314,63.2957,63.0132,63.2775,606468.0
2022-07-05 15:10:00,69.42,69.58,69.32,69.35,476687.0,63.2775,63.4234,63.1864,63.2137,476687.0
2022-07-05 15:20:00,69.34,69.45,69.34,69.34,757219.0,63.2046,63.3049,63.2046,63.2046,757219.0
2022-07-05 15:30:00,69.34,69.37,69.19,69.2,704913.0,63.2046,63.2319,63.0679,63.077,704913.0
2022-07-05 15:40:00,69.2,69.43,69.17,69.42,623087.0,63.077,63.2866,63.0496,63.2775,623087.0
2022-07-05 15:50:00,69.43,69.49,69.31,69.41,1717718.0,63.2866,63.3413,63.1772,63.2684,1717718.0
2022-07-06 09:30:00,69.74,70.27,69.7,69.92,867318.0,63.5692,64.0523,63.5327,63.7333,867318.0
2022-07-06 09:40:00,69.93,69.96,69.63,69.71,511793.0,63.7424,63.7697,63.4689,63.5418,511793.0
2022-07-06 09:50:00,69.7,69.89,69.66,69.71,588693.0,63.5327,63.7059,63.4963,63.5418,588693.0
2022-07-06 10:00:00,69.7,69.97,69.57,69.86,357835.0,63.5327,63.7788,63.4142,63.6786,357835.0
2022-07-06 10:10:00,69.86,69.86,69.56,69.7,459808.0,63.6786,63.6786,63.4051,63.5327,459808.0
2022-07-06 10:20:00,69.71,69.93,69.7,69.9,290716.0,63.5418,63.7424,63.5327,63.715,290716.0
2022-07-06 10:30:00,69.9,69.94,69.61,69.63,306672.0,63.715,63.7515,63.4507,63.4689,306672.0
2022-07-06 10:40:00,69.64,69.68,69.42,69.42,311699.0,63.478,63.5145,63.2775,63.2775,311699.0
2022-07-06 10:50:00,69.42,69.51,69.34,69.42,244706.0,63.2775,63.3595,63.2046,63.2775,244706.0
2022-07-06 11:00:00,69.43,69.44,69.19,69.35,226798.0,63.2866,63.2957,63.0679,63.2137,226798.0
2022-07-06 11:10:00,69.35,69.51,69.33,69.45,203984.0,63.2137,63.3595,63.1955,63.3049,203984.0
2022-07-06 11:20:00,69.44,69.59,69.42,69.52,267821.0,63.2957,63.4325,63.2775,63.3687,267821.0
2022-07-06 11:30:00,69.52,69.64,69.44,69.6,203956.0,63.3687,63.478,63.2957,63.4416,203956.0
2022-07-06 11:40:00,69.6,69.68,69.54,69.66,233743.0,63.4416,63.5145,63.3869,63.4963,233743.0
2022-07-06 11:50:00,69.66,69.77,69.61,69.76,207132.0,63.4963,63.5965,63.4507,63.5874,207132.0
2022-07-06 12:00:00,69.76,69.78,69.55,69.56,224260.0,63.5874,63.6057,63.396,63.4051,224260.0
2022-07-06 12:10:00,69.56,69.71,69.55,69.7,180379.0,63.4051,63.5418,63.396,63.5327,180379.0
2022-07-06 12:20:00,69.7,69.77,69.68,69.77,218751.0,63.5327,63.5965,63.5145,63.5965,218751.0
2022-07-06 12:30:00,69.76,69.87,69.73,69.77,156579.0,63.5874,63.6877,63.5601,63.5965,156579.0
2022-07-06 12:40:00,69.77,69.9,69.75,69.89,148699.0,63.5965,63.715,63.5783,63.7059,148699.0
2022-07-06 12:50:00,69.87,69.91,69.82,69.89,68923.0,63.6877,63.7242,63.6421,63.7059,68923.0
2022-07-06 13:00:00,69.89,70.01,69.88,69.97,492883.0,63.7059,63.8153,63.6968,63.7788,492883.0
2022-07-06 13:10:00,69.97,69.97,69.86,69.93,187887.0,63.7788,63.7788,63.6786,63.7424,187887.0
2022-07-06 13:20:00,69.93,69.95,69.85,69.85,178159.0,63.7424,63.7606,63.6695,63.6695,178159.0
2022-07-06 13:30:00,69.85,69.97,69.84,69.93,381236.0,63.6695,63.7788,63.6603,63.7424,381236.0
2022-07-06 13:40:00,69.93,70.05,69.93,70.02,72023.0,63.7424,63.8518,63.7424,63.8244,72023.0
2022-07-06 13:50:00,70.02,70.1,70.02,70.06,62569.0,63.8244,63.8973,63.8244,63.8609,62569.0
2022-07-06 14:00:00,70.05,70.16,69.95,70.11,385729.0,63.8518,63.952,63.7606,63.9065,385729.0
2022-07-06 14:10:00,70.09,70.19,69.97,70.0,322411.0,63.8882,63.9794,63.7788,63.8062,322411.0
2022-07-06 14:20:00,69.99,70.29,69.97,70.27,318000.0,63.7971,64.0705,63.7788,64.0523,318000.0
2022-07-06 14:30:00,70.28,70.71,70.26,70.63,462779.0,64.0614,64.4534,64.0432,64.3804,462779.0
2022-07-06 14:40:00,70.63,70.76,70.41,70.41,554482.0,64.3804,64.4989,64.1799,64.1799,554482.0
2022-07-06 14:50:00,70.41,70.44,70.31,70.38,188356.0,64.1799,64.2073,64.0888,64.1526,188356.0
2022-07-06 15:00:00,70.39,70.39,70.18,70.21,269116.0,64.1617,64.1617,63.9703,63.9976,269116.0
2022-07-06 15:10:00,70.21,70.38,70.2,70.33,364619.0,63.9976,64.1526,63.9885,64.107,364619.0
2022-07-06 15:20:00,70.33,70.5,70.31,70.46,521611.0,64.107,64.2619,64.0888,64.2255,521611.0
2022-07-06 15:30:00,70.45,70.47,70.35,70.4,380819.0,64.2164,64.2346,64.1252,64.1708,380819.0
2022-07-06 15:40:00,70.4,70.4,70.23,70.27,554673.0,64.1708,64.1708,64.0158,64.0523,554673.0
2022-07-06 15:50:00,70.27,70.32,70.01,70.13,1119179.0,64.0523,64.0979,63.8153,63.9247,1119179.0
2022-07-07 09:30:00,70.48,70.71,70.16,70.39,559481.0,64.2437,64.4534,63.952,64.1617,559481.0
2022-07-07 09:40:00,70.4,70.54,70.14,70.32,339917.0,64.1708,64.2984,63.9338,64.0979,339917.0
2022-07-07 09:50:00,70.33,70.47,70.19,70.47,271479.0,64.107,64.2346,63.9794,64.2346,271479.0
2022-07-07 10:00:00,70.48,70.51,70.11,70.15,213983.0,64.2437,64.2711,63.9065,63.9429,213983.0
2022-07-07 10:10:00,70.15,70.44,70.15,70.31,209688.0,63.9429,64.2073,63.9429,64.0888,209688.0
2022-07-07 10:20:00,70.31,70.55,70.31,70.5,124415.0,64.0888,64.3075,64.0888,64.2619,124415.0
2022-07-07 10:30:00,70.5,70.7,70.46,70.48,304360.0,64.2619,64.4443,64.2255,64.2437,304360.0
2022-07-07 10:40:00,70.48,70.53,70.33,70.45,156438.0,64.2437,64.2893,64.107,64.2164,156438.0
2022-07-07 10:50:00,70.45,70.51,70.33,70.35,146750.0,64.2164,64.2711,64.107,64.1252,146750.0
2022-07-07 11:00:00,70.34,70.51,70.3,70.45,112254.0,64.1161,64.2711,64.0796,64.2164,112254.0
2022-07-07 11:10:00,70.45,70.48,70.26,70.3,88984.0,64.2164,64.2437,64.0432,64.0796,88984.0
2022-07-07 11:20:00,70.3,70.43,70.27,70.3,128815.0,64.0796,64.1981,64.0523,64.0796,128815.0
2022-07-07 11:30:00,70.29,70.42,70.28,70.4,102518.0,64.0705,64.189,64.0614,64.1708,102518.0
2022-07-07 11:40:00,70.4,70.43,70.26,70.3,113601.0,64.1708,64.1981,64.0432,64.0796,113601.0
2022-07-07 11:50:00,70.29,70.32,70.22,70.25,74204.0,64.0705,64.0979,64.0067,64.0341,74204.0
2022-07-07 12:00:00,70.24,70.29,70.16,70.23,294656.0,64.025,64.0705,63.952,64.0158,294656.0
2022-07-07 12:10:00,70.23,70.27,70.14,70.23,99065.0,64.0158,64.0523,63.9338,64.0158,99065.0
2022-07-07 12:20:00,70.22,70.24,70.15,70.16,155926.0,64.0067,64.025,63.9429,63.952,155926.0
2022-07-07 12:30:00,70.17,70.22,70.14,70.16,161093.0,63.9611,64.0067,63.9338,63.952,161093.0
2022-07-07 12:40:00,70.17,70.25,70.17,70.18,188972.0,63.9611,64.0341,63.9611,63.9703,188972.0
2022-07-07 12:50:00,70.18,70.22,70.06,70.16,154565.0,63.9703,64.0067,63.8609,63.952,154565.0
2022-07-07 13:00:00,70.15,70.16,70.02,70.07,83506.0,63.9429,63.952,63.8244,63.87,83506.0
2022-07-07 13:10:00,70.06,70.18,69.98,70.15,137199.0,63.8609,63.9703,63.788,63.9429,137199.0
2022-07-07 13:20:00,70.16,70.16,70.02,70.07,358206.0,63.952,63.952,63.8244,63.87,358206.0
2022-07-07 13:30:00,70.08,70.22,70.06,70.19,239535.0,63.8791,64.0067,63.8609,63.9794,239535.0
2022-07-07 13:40:00,70.19,70.24,70.13,70.2,162205.0,63.9794,64.025,63.9247,63.9885,162205.0
2022-07-07 13:50:00,70.2,70.26,70.17,70.17,132490.0,63.9885,64.0432,63.9611,63.9611,132490.0
2022-07-07 14:00:00,70.18,70.25,70.15,70.19,127381.0,63.9703,64.0341,63.9429,63.9794,127381.0
2022-07-07 14:10:00,70.18,70.22,70.15,70.22,90353.0,63.9703,64.0067,63.9429,64.0067,90353.0
2022-07-07 14:20:00,70.22,70.24,70.13,70.15,58313.0,64.0067,64.025,63.9247,63.9429,58313.0
2022-07-07 14:30:00,70.15,70.17,70.02,70.15,208606.0,63.9429,63.9611,63.8244,63.9429,208606.0
2022-07-07 14:40:00,70.14,70.18,70.12,70.18,125872.0,63.9338,63.9703,63.9156,63.9703,125872.0
2022-07-07 14:50:00,70.18,70.19,70.1,70.12,144153.0,63.9703,63.9794,63.8973,63.9156,144153.0
2022-07-07 15:00:00,70.11,70.25,70.11,70.25,129281.0,63.9065,64.0341,63.9065,64.0341,129281.0
2022-07-07 15:10:00,70.26,70.39,70.2,70.33,168622.0,64.0432,64.1617,63.9885,64.107,168622.0
2022-07-07 15:20:00,70.33,70.38,70.21,70.21,161846.0,64.107,64.1526,63.9976,63.9976,161846.0
2022-07-07 15:30:00,70.21,70.24,70.08,70.09,348691.0,63.9976,64.025,63.8791,63.8882,348691.0
2022-07-07 15:40:00,70.09,70.12,70.05,70.06,372377.0,63.8882,63.9156,63.8518,63.8609,372377.0
2022-07-07 15:50:00,70.07,70.17,69.97,70.04,756989.0,63.87,63.9611,63.7788,63.8426,756989.0
2022-07-08 09:30:00,70.0,70.1,69.62,69.96,424468.0,63.8062,63.8973,63.4598,63.7697,424468.0
2022-07-08 09:40:00,69.95,70.02,69.66,69.71,260905.0,63.7606,63.8244,63.4963,63.5418,260905.0
2022-07-08 09:50:00,69.71,69.79,69.59,69.79,317820.0,63.5418,63.6148,63.4325,63.6148,317820.0
2022-07-08 10:00:00,69.79,69.79,69.63,69.65,125858.0,63.6148,63.6148,63.4689,63.4872,125858.0
2022-07-08 10:10:00,69.64,69.72,69.59,69.67,110314.0,63.478,63.551,63.4325,63.5054,110314.0
2022-07-08 10:20:00,69.66,69.94,69.64,69.93,228576.0,63.4963,63.7515,63.478,63.7424,228576.0
2022-07-08 10:30:00,69.93,69.96,69.78,69.78,123417.0,63.7424,63.7697,63.6057,63.6057,123417.0
2022-07-08 10:40:00,69.78,69.85,69.73,69.85,118927.0,63.6057,63.6695,63.5601,63.6695,118927.0
2022-07-08 10:50:00,69.86,69.87,69.73,69.84,281065.0,63.6786,63.6877,63.5601,63.6603,281065.0
2022-07-08 11:00:00,69.83,69.88,69.71,69.87,219229.0,63.6512,63.6968,63.5418,63.6877,219229.0
2022-07-08 11:10:00,69.86,69.89,69.73,69.73,182504.0,63.6786,63.7059,63.5601,63.5601,182504.0
2022-07-08 11:20:00,69.73,69.81,69.63,69.78,106649.0,63.5601,63.633,63.4689,63.6057,106649.0
2022-07-08 11:30:00,69.79,69.9,69.78,69.84,83973.0,63.6148,63.715,63.6057,63.6603,83973.0
2022-07-08 11:40:00,69.84,69.94,69.81,69.88,146335.0,63.6603,63.7515,63.633,63.6968,146335.0
2022-07-08 11:50:00,69.87,69.98,69.8,69.82,78106.0,63.6877,63.788,63.6239,63.6421,78106.0
2022-07-08 12:00:00,69.82,69.82,69.73,69.76,71715.0,63.6421,63.6421,63.5601,63.5874,71715.0
2022-07-08 12:10:00,69.76,69.83,69.76,69.8,48033.0,63.5874,63.6512,63.5874,63.6239,48033.0
2022-07-08 12:20:00,69.8,69.92,69.79,69.92,77036.0,63.6239,63.7333,63.6148,63.7333,77036.0
2022-07-08 12:30:00,69.91,69.96,69.88,69.89,84126.0,63.7242,63.7697,63.6968,63.7059,84126.0
2022-07-08 12:40:00,69.89,69.9,69.8,69.87,70242.0,63.7059,63.715,63.6239,63.6877,70242.0
2022-07-08 12:50:00,69.87,69.87,69.66,69.67,44405.0,63.6877,63.6877,63.4963,63.5054,44405.0
2022-07-08 13:00:00,69.66,69.78,69.66,69.77,105651.0,63.4963,63.6057,63.4963,63.5965,105651.0
2022-07-08 13:10:00,69.77,69.79,69.71,69.73,37760.0,63.5965,63.6148,63.5418,63.5601,37760.0
2022-07-08 13:20:00,69.73,69.82,69.71,69.81,78991.0,63.5601,63.6421,63.5418,63.633,78991.0
2022-07-08 13:30:00,69.81,69.82,69.72,69.73,95183.0,63.633,63.6421,63.551,63.5601,95183.0
2022-07-08 13:40:00,69.73,69.77,69.68,69.77,94526.0,63.5601,63.5965,63.5145,63.5965,94526.0
2022-07-08 13:50:00,69.77,69.8,69.7,69.75,61523.0,63.5965,63.6239,63.5327,63.5783,61523.0
2022-07-08 14:00:00,69.77,69.8,69.71,69.76,37326.0,63.5965,63.6239,63.5418,63.5874,37326.0
2022-07-08 14:10:00,69.76,69.81,69.74,69.81,63460.0,63.5874,63.633,63.5692,63.633,63460.0
2022-07-08 14:20:00,69.81,69.91,69.81,69.88,89459.0,63.633,63.7242,63.633,63.6968,89459.0
2022-07-08 14:30:00,69.88,69.95,69.84,69.94,81949.0,63.6968,63.7606,63.6603,63.7515,81949.0
2022-07-08 14:40:00,69.94,69.99,69.92,69.96,75756.0,63.7515,63.7971,63.7333,63.7697,75756.0
2022-07-08 14:50:00,69.96,70.05,69.93,70.05,53422.0,63.7697,63.8518,63.7424,63.8518,53422.0
2022-07-08 15:00:00,70.05,70.13,69.98,69.98,110482.0,63.8518,63.9247,63.788,63.788,110482.0
2022-07-08 15:10:00,69.98,70.09,69.97,69.98,105266.0,63.788,63.8882,63.7788,63.788,105266.0
2022-07-08 15:20:00,69.98,70.04,69.96,70.01,96131.0,63.788,63.8426,63.7697,63.8153,96131.0
2022-07-08 15:30:00,70.0,70.02,69.88,69.97,224873.0,63.8062,63.8244,63.6968,63.7788,224873.0
2022-07-08 15:40:00,69.97,70.01,69.87,69.88,296830.0,63.7788,63.8153,63.6877,63.6968,296830.0
2022-07-08 15:50:00,69.88,69.9,69.77,69.82,836203.0,63.6968,63.715,63.5965,63.6421,836203.0
2022-07-11 09:30:00,69.55,70.05,69.55,70.03,417763.0,63.396,63.8518,63.396,63.8335,417763.0
2022-07-11 09:40:00,70.04,70.39,70.01,70.19,328423.0,63.8426,64.1617,63.8153,63.9794,328423.0
2022-07-11 09:50:00,70.19,70.29,69.95,70.01,203238.0,63.9794,64.0705,63.7606,63.8153,203238.0
2022-07-11 10:00:00,70.0,70.0,69.73,69.8,185795.0,63.8062,63.8062,63.5601,63.6239,185795.0
2022-07-11 10:10:00,69.8,69.85,69.51,69.53,230716.0,63.6239,63.6695,63.3595,63.3778,230716.0
2022-07-11 10:20:00,69.53,69.55,69.39,69.5,308476.0,63.3778,63.396,63.2502,63.3504,308476.0
2022-07-11 10:30:00,69.51,69.51,69.41,69.45,107937.0,63.3595,63.3595,63.2684,63.3049,107937.0
2022-07-11 10:40:00,69.46,69.52,69.41,69.46,132446.0,63.314,63.3687,63.2684,63.314,132446.0
2022-07-11 10:50:00,69.47,69.6,69.43,69.59,127048.0,63.3231,63.4416,63.2866,63.4325,127048.0
2022-07-11 11:00:00,69.59,69.79,69.58,69.71,100737.0,63.4325,63.6148,63.4234,63.5418,100737.0
2022-07-11 11:10:00,69.7,69.78,69.64,69.77,53626.0,63.5327,63.6057,63.478,63.5965,53626.0
2022-07-11 11:20:00,69.78,69.83,69.72,69.78,136986.0,63.6057,63.6512,63.551,63.6057,136986.0
2022-07-11 11:30:00,69.78,69.79,69.64,69.65,83577.0,63.6057,63.6148,63.478,63.4872,83577.0
2022-07-11 11:40:00,69.65,69.7,69.56,69.57,85587.0,63.4872,63.5327,63.4051,63.4142,85587.0
2022-07-11 11:50:00,69.57,69.64,69.53,69.64,124926.0,63.4142,63.478,63.3778,63.478,124926.0
2022-07-11 12:00:00,69.65,69.69,69.62,69.65,63727.0,63.4872,63.5236,63.4598,63.4872,63727.0
2022-07-11 12:10:00,69.64,69.73,69.63,69.66,42014.0,63.478,63.5601,63.4689,63.4963,42014.0
2022-07-11 12:20:00,69.66,69.81,69.65,69.76,90203.0,63.4963,63.633,63.4872,63.5874,90203.0
2022-07-11 12:30:00,69.77,69.88,69.76,69.88,41290.0,63.5965,63.6968,63.5874,63.6968,41290.0
2022-07-11 12:40:00,69.88,69.92,69.83,69.88,67047.0,63.6968,63.7333,63.6512,63.6968,67047.0
2022-07-11 12:50:00,69.88,69.96,69.82,69.94,55122.0,63.6968,63.7697,63.6421,63.7515,55122.0
2022-07-11 13:00:00,69.94,70.06,69.91,70.05,94931.0,63.7515,63.8609,63.7242,63.8518,94931.0
2022-07-11 13:10:00,70.05,70.08,70.03,70.08,56534.0,63.8518,63.8791,63.8335,63.8791,56534.0
2022-07-11 13:20:00,70.08,70.11,70.03,70.05,70383.0,63.8791,63.9065,63.8335,63.8518,70383.0
2022-07-11 13:30:00,70.06,70.15,70.04,70.11,98490.0,63.8609,63.9429,63.8426,63.9065,98490.0
2022-07-11 13:40:00,70.1,70.17,70.07,70.13,102735.0,63.8973,63.9611,63.87,63.9247,102735.0
2022-07-11 13:50:00,70.12,70.25,70.1,70.18,52075.0,63.9156,64.0341,63.8973,63.9703,52075.0
2022-07-11 14:00:00,70.18,70.19,70.06,70.06,103962.0,63.9703,63.9794,63.8609,63.8609,103962.0
2022-07-11 14:10:00,70.06,70.07,69.98,70.06,238643.0,63.8609,63.87,63.788,63.8609,238643.0
2022-07-11 14:20:00,70.07,70.1,70.04,70.07,55956.0,63.87,63.8973,63.8426,63.87,55956.0
2022-07-11 14:30:00,70.06,70.14,70.04,70.08,90295.0,63.8609,63.9338,63.8426,63.8791,90295.0
2022-07-11 14:40:00,70.08,70.18,70.08,70.15,47031.0,63.8791,63.9703,63.8791,63.9429,47031.0
2022-07-11 14:50:00,70.15,70.16,70.09,70.1,116369.0,63.9429,63.952,63.8882,63.8973,116369.0
2022-07-11 15:00:00,70.1,70.17,70.02,70.13,145252.0,63.8973,63.9611,63.8244,63.9247,145252.0
2022-07-11 15:10:00,70.13,70.16,70.09,70.09,170073.0,63.9247,63.952,63.8882,63.8882,170073.0
2022-07-11 15:20:00,70.09,70.11,69.99,70.06,179014.0,63.8882,63.9065,63.7971,63.8609,179014.0
2022-07-11 15:30:00,70.06,70.13,70.05,70.1,218106.0,63.8609,63.9247,63.8518,63.8973,218106.0
2022-07-11 15:40:00,70.11,70.14,70.02,70.11,328441.0,63.9065,63.9338,63.8244,63.9065,328441.0
2022-07-11 15:50:00,70.11,70.29,70.05,70.28,634268.0,63.9065,64.0705,63.8518,64.0614,634268.0
2022-07-12 09:30:00,69.85,70.08,69.84,70.03,431679.0,63.6695,63.8791,63.6603,63.8335,431679.0
2022-07-12 09:40:00,70.02,70.62,69.95,70.58,568143.0,63.8244,64.3713,63.7606,64.3349,568143.0
2022-07-12 09:50:00,70.59,70.76,70.57,70.75,308213.0,64.344,64.4989,64.3258,64.4898,308213.0
2022-07-12 10:00:00,70.74,70.75,70.53,70.63,331128.0,64.4807,64.4898,64.2893,64.3804,331128.0
2022-07-12 10:10:00,70.64,70.81,70.49,70.57,292270.0,64.3896,64.5445,64.2528,64.3258,292270.0
2022-07-12 10:20:00,70.57,70.71,70.49,70.52,300321.0,64.3258,64.4534,64.2528,64.2802,300321.0
2022-07-12 10:30:00,70.52,70.6,70.45,70.59,234058.0,64.2802,64.3531,64.2164,64.344,234058.0
2022-07-12 10:40:00,70.6,70.75,70.55,70.68,146962.0,64.3531,64.4898,64.3075,64.426,146962.0
2022-07-12 10:50:00,70.69,70.7,70.47,70.47,132756.0,64.4351,64.4443,64.2346,64.2346,132756.0
2022-07-12 11:00:00,70.46,70.5,70.37,70.37,154918.0,64.2255,64.2619,64.1434,64.1434,154918.0
2022-07-12 11:10:00,70.37,70.4,70.3,70.36,184687.0,64.1434,64.1708,64.0796,64.1343,184687.0
2022-07-12 11:20:00,70.37,70.47,70.29,70.41,283914.0,64.1434,64.2346,64.0705,64.1799,283914.0
2022-07-12 11:30:00,70.41,70.47,70.24,70.25,200871.0,64.1799,64.2346,64.025,64.0341,200871.0
2022-07-12 11:40:00,70.24,70.41,70.22,70.34,177518.0,64.025,64.1799,64.0067,64.1161,177518.0
2022-07-12 11:50:00,70.34,70.36,70.27,70.31,75875.0,64.1161,64.1343,64.0523,64.0888,75875.0
2022-07-12 12:00:00,70.32,70.35,70.21,70.33,138276.0,64.0979,64.1252,63.9976,64.107,138276.0
2022-07-12 12:10:00,70.34,70.42,70.32,70.42,117307.0,64.1161,64.189,64.0979,64.189,117307.0
2022-07-12 12:20:00,70.41,70.45,70.36,70.42,105557.0,64.1799,64.2164,64.1343,64.189,105557.0
2022-07-12 12:30:00,70.43,70.44,70.38,70.43,116854.0,64.1981,64.2073,64.1526,64.1981,116854.0
2022-07-12 12:40:00,70.43,70.43,70.35,70.41,67743.0,64.1981,64.1981,64.1252,64.1799,67743.0
2022-07-12 12:50:00,70.4,70.47,70.38,70.45,81062.0,64.1708,64.2346,64.1526,64.2164,81062.0
2022-07-12 13:00:00,70.45,70.48,70.33,70.36,116094.0,64.2164,64.2437,64.107,64.1343,116094.0
2022-07-12 13:10:00,70.35,70.35,70.17,70.2,124648.0,64.1252,64.1252,63.9611,63.9885,124648.0
2022-07-12 13:20:00,70.2,70.3,70.19,70.3,99370.0,63.9885,64.0796,63.9794,64.0796,99370.0
2022-07-12 13:30:00,70.31,70.33,70.23,70.28,74125.0,64.0888,64.107,64.0158,64.0614,74125.0
2022-07-12 13:40:00,70.27,70.34,70.27,70.3,60396.0,64.0523,64.1161,64.0523,64.0796,60396.0
2022-07-12 13:50:00,70.29,70.33,70.27,70.33,55068.0,64.0705,64.107,64.0523,64.107,55068.0
2022-07-12 14:00:00,70.34,70.35,70.26,70.32,192849.0,64.1161,64.1252,64.0432,64.0979,192849.0
2022-07-12 14:10:00,70.33,70.34,70.27,70.28,189973.0,64.107,64.1161,64.0523,64.0614,189973.0
2022-07-12 14:20:00,70.27,70.28,70.2,70.25,164091.0,64.0523,64.0614,63.9885,64.0341,164091.0
2022-07-12 14:30:00,70.25,70.3,70.21,70.25,108694.0,64.0341,64.0796,63.9976,64.0341,108694.0
2022-07-12 14:40:00,70.25,70.34,70.24,70.34,87920.0,64.0341,64.1161,64.025,64.1161,87920.0
2022-07-12 14:50:00,70.33,70.33,70.22,70.23,155802.0,64.107,64.107,64.0067,64.0158,155802.0
2022-07-12 15:00:00,70.23,70.23,70.04,70.06,190609.0,64.0158,64.0158,63.8426,63.8609,190609.0
2022-07-12 15:10:00,70.05,70.11,69.97,70.08,169875.0,63.8518,63.9065,63.7788,63.8791,169875.0
2022-07-12 15:20:00,70.07,70.09,69.89,69.91,427154.0,63.87,63.8882,63.7059,63.7242,427154.0
2022-07-12 15:30:00,69.91,69.95,69.62,69.69,608630.0,63.7242,63.7606,63.4598,63.5236,608630.0
2022-07-12 15:40:00,69.68,69.79,69.62,69.76,594405.0,63.5145,63.6148,63.4598,63.5874,594405.0
2022-07-12 15:50:00,69.75,69.98,69.68,69.93,809421.0,63.5783,63.788,63.5145,63.7424,809421.0
2022-07-13 09:30:00,69.27,69.93,69.24,69.93,710558.0,63.1408,63.7424,63.1134,63.7424,710558.0
2022-07-13 09:40:00,69.92,69.93,69.48,69.66,483708.0,63.7333,63.7424,63.3322,63.4963,483708.0
2022-07-13 09:50:00,69.67,69.73,69.39,69.53,296893.0,63.5054,63.5601,63.2502,63.3778,296893.0
2022-07-13 10:00:00,69.53,69.55,69.28,69.42,356835.0,63.3778,63.396,63.1499,63.2775,356835.0
2022-07-13 10:10:00,69.42,69.49,69.33,69.4,260423.0,63.2775,63.3413,63.1955,63.2593,260423.0
2022-07-13 10:20:00,69.39,69.44,69.2,69.43,438975.0,63.2502,63.2957,63.077,63.2866,438975.0
2022-07-13 10:30:00,69.43,69.6,69.38,69.5,491792.0,63.2866,63.4416,63.241,63.3504,491792.0
2022-07-13 10:40:00,69.5,69.57,69.38,69.39,302412.0,63.3504,63.4142,63.241,63.2502,302412.0
2022-07-13 10:50:00,69.38,69.58,69.35,69.58,291614.0,63.241,63.4234,63.2137,63.4234,291614.0
2022-07-13 11:00:00,69.58,69.75,69.54,69.63,333365.0,63.4234,63.5783,63.3869,63.4689,333365.0
2022-07-13 11:10:00,69.64,69.66,69.55,69.63,231805.0,63.478,63.4963,63.396,63.4689,231805.0
2022-07-13 11:20:00,69.63,69.68,69.57,69.62,127654.0,63.4689,63.5145,63.4142,63.4598,127654.0
2022-07-13 11:30:00,69.61,69.7,69.57,69.62,109322.0,63.4507,63.5327,63.4142,63.4598,109322.0
2022-07-13 11:40:00,69.63,69.75,69.6,69.72,188084.0,63.4689,63.5783,63.4416,63.551,188084.0
2022-07-13 11:50:00,69.73,69.87,69.72,69.79,176290.0,63.5601,63.6877,63.551,63.6148,176290.0
2022-07-13 12:00:00,69.8,69.96,69.8,69.93,176694.0,63.6239,63.7697,63.6239,63.7424,176694.0
2022-07-13 12:10:00,69.93,70.02,69.87,70.02,148026.0,63.7424,63.8244,63.6877,63.8244,148026.0
2022-07-13 12:20:00,70.02,70.06,69.99,70.04,232814.0,63.8244,63.8609,63.7971,63.8426,232814.0
2022-07-13 12:30:00,70.05,70.2,70.02,70.19,252677.0,63.8518,63.9885,63.8244,63.9794,252677.0
2022-07-13 12:40:00,70.19,70.2,69.92,70.13,278425.0,63.9794,63.9885,63.7333,63.9247,278425.0
2022-07-13 12:50:00,70.12,70.19,70.07,70.17,222513.0,63.9156,63.9794,63.87,63.9611,222513.0
2022-07-13 13:00:00,70.17,70.38,70.1,70.27,356291.0,63.9611,64.1526,63.8973,64.0523,356291.0
2022-07-13 13:10:00,70.27,70.35,70.13,70.13,394170.0,64.0523,64.1252,63.9247,63.9247,394170.0
2022-07-13 13:20:00,70.13,70.19,70.06,70.12,164476.0,63.9247,63.9794,63.8609,63.9156,164476.0
2022-07-13 13:30:00,70.12,70.17,70.06,70.06,151331.0,63.9156,63.9611,63.8609,63.8609,151331.0
2022-07-13 13:40:00,70.06,70.17,70.0,70.15,180532.0,63.8609,63.9611,63.8062,63.9429,180532.0
2022-07-13 13:50:00,70.16,70.22,70.08,70.14,349663.0,63.952,64.0067,63.8791,63.9338,349663.0
2022-07-13 14:00:00,70.13,70.13,69.86,69.91,317857.0,63.9247,63.9247,63.6786,63.7242,317857.0
2022-07-13 14:10:00,69.92,70.03,69.89,69.97,258388.0,63.7333,63.8335,63.7059,63.7788,258388.0
2022-07-13 14:20:00,69.98,70.09,69.93,70.08,207503.0,63.788,63.8882,63.7424,63.8791,207503.0
2022-07-13 14:30:00,70.09,70.24,70.09,70.21,378896.0,63.8882,64.025,63.8882,63.9976,378896.0
2022-07-13 14:40:00,70.22,70.25,70.08,70.09,201174.0,64.0067,64.0341,63.8791,63.8882,201174.0
2022-07-13 14:50:00,70.08,70.18,69.99,70.18,162711.0,63.8791,63.9703,63.7971,63.9703,162711.0
2022-07-13 15:00:00,70.19,70.2,70.01,70.05,172836.0,63.9794,63.9885,63.8153,63.8518,172836.0
2022-07-13 15:10:00,70.04,70.07,69.95,69.98,142572.0,63.8426,63.87,63.7606,63.788,142572.0
2022-07-13 15:20:00,69.98,70.0,69.91,69.95,279498.0,63.788,63.8062,63.7242,63.7606,279498.0
2022-07-13 15:30:00,69.95,69.97,69.79,69.86,244292.0,63.7606,63.7788,63.6148,63.6786,244292.0
2022-07-13 15:40:00,69.85,69.88,69.61,69.64,288475.0,63.6695,63.6968,63.4507,63.478,288475.0
2022-07-13 15:50:00,69.64,69.77,69.58,69.61,1013965.0,63.478,63.5965,63.4234,63.4507,1013965.0
2022-07-14 09:30:00,68.51,69.01,68.35,68.98,832024.0,62.448,62.9038,62.3022,62.8764,832024.0
2022-07-14 09:40:00,68.99,68.99,68.71,68.88,334202.0,62.8856,62.8856,62.6303,62.7853,334202.0
2022-07-14 09:50:00,68.88,69.02,68.8,68.81,210706.0,62.7853,62.9129,62.7124,62.7215,210706.0
2022-07-14 10:00:00,68.8,68.83,68.63,68.81,212949.0,62.7124,62.7397,62.5574,62.7215,212949.0
2022-07-14 10:10:00,68.8,68.89,68.73,68.84,167845.0,62.7124,62.7944,62.6486,62.7488,167845.0
2022-07-14 10:20:00,68.85,68.97,68.75,68.81,307769.0,62.7579,62.8673,62.6668,62.7215,307769.0
2022-07-14 10:30:00,68.81,68.87,68.66,68.77,180803.0,62.7215,62.7762,62.5848,62.685,180803.0
2022-07-14 10:40:00,68.76,68.92,68.72,68.85,145660.0,62.6759,62.8218,62.6394,62.7579,145660.0
2022-07-14 10:50:00,68.85,68.85,68.57,68.66,179901.0,62.7579,62.7579,62.5027,62.5848,179901.0
2022-07-14 11:00:00,68.66,68.85,68.61,68.8,225142.0,62.5848,62.7579,62.5392,62.7124,225142.0
2022-07-14 11:10:00,68.79,68.89,68.75,68.88,100668.0,62.7033,62.7944,62.6668,62.7853,100668.0
2022-07-14 11:20:00,68.87,69.01,68.83,68.98,182112.0,62.7762,62.9038,62.7397,62.8764,182112.0
2022-07-14 11:30:00,68.98,69.06,68.96,69.01,171628.0,62.8764,62.9494,62.8582,62.9038,171628.0
2022-07-14 11:40:00,69.01,69.31,68.98,69.22,252636.0,62.9038,63.1772,62.8764,63.0952,252636.0
2022-07-14 11:50:00,69.23,69.32,69.19,69.25,207666.0,63.1043,63.1864,63.0679,63.1226,207666.0
2022-07-14 12:00:00,69.25,69.32,69.21,69.21,206234.0,63.1226,63.1864,63.0861,63.0861,206234.0
2022-07-14 12:10:00,69.21,69.29,69.16,69.17,260151.0,63.0861,63.159,63.0405,63.0496,260151.0
2022-07-14 12:20:00,69.16,69.24,69.12,69.14,176504.0,63.0405,63.1134,63.0041,63.0223,176504.0
2022-07-14 12:30:00,69.15,69.23,69.11,69.16,170507.0,63.0314,63.1043,62.9949,63.0405,170507.0
2022-07-14 12:40:00,69.16,69.16,69.04,69.04,249468.0,63.0405,63.0405,62.9311,62.9311,249468.0
2022-07-14 12:50:00,69.03,69.16,69.03,69.12,182226.0,62.922,63.0405,62.922,63.0041,182226.0
2022-07-14 13:00:00,69.12,69.12,68.91,69.06,129971.0,63.0041,63.0041,62.8126,62.9494,129971.0
2022-07-14 13:10:00,69.05,69.21,69.02,69.21,182116.0,62.9402,63.0861,62.9129,63.0861,182116.0
2022-07-14 13:20:00,69.21,69.25,69.12,69.14,74404.0,63.0861,63.1226,63.0041,63.0223,74404.0
2022-07-14 13:30:00,69.13,69.14,68.95,69.05,130620.0,63.0132,63.0223,62.8491,62.9402,130620.0
2022-07-14 13:40:00,69.06,69.13,69.04,69.1,117248.0,62.9494,63.0132,62.9311,62.9858,117248.0
2022-07-14 13:50:00,69.1,69.19,69.05,69.17,104462.0,62.9858,63.0679,62.9402,63.0496,104462.0
2022-07-14 14:00:00,69.17,69.28,69.15,69.26,101870.0,63.0496,63.1499,63.0314,63.1317,101870.0
2022-07-14 14:10:00,69.26,69.39,69.19,69.36,103546.0,63.1317,63.2502,63.0679,63.2228,103546.0
2022-07-14 14:20:00,69.36,69.53,69.36,69.53,257052.0,63.2228,63.3778,63.2228,63.3778,257052.0
2022-07-14 14:30:00,69.54,69.57,69.51,69.54,159101.0,63.3869,63.4142,63.3595,63.3869,159101.0
2022-07-14 14:40:00,69.55,69.56,69.43,69.5,237224.0,63.396,63.4051,63.2866,63.3504,237224.0
2022-07-14 14:50:00,69.5,69.55,69.42,69.52,92513.0,63.3504,63.396,63.2775,63.3687,92513.0
2022-07-14 15:00:00,69.52,69.59,69.43,69.45,150487.0,63.3687,63.4325,63.2866,63.3049,150487.0
2022-07-14 15:10:00,69.45,69.58,69.45,69.51,148835.0,63.3049,63.4234,63.3049,63.3595,148835.0
2022-07-14 15:20:00,69.52,69.59,69.49,69.54,189888.0,63.3687,63.4325,63.3413,63.3869,189888.0
2022-07-14 15:30:00,69.55,69.55,69.36,69.42,232489.0,63.396,63.396,63.2228,63.2775,232489.0
2022-07-14 15:40:00,69.42,69.53,69.36,69.45,330802.0,63.2775,63.3778,63.2228,63.3049,330802.0
2022-07-14 15:50:00,69.45,69.73,69.45,69.62,903389.0,63.3049,63.5601,63.3049,63.4598,903389.0
2022-07-15 09:30:00,69.7,69.72,68.57,68.63,649545.0,63.5327,63.551,62.5027,62.5574,649545.0
2022-07-15 09:40:00,68.63,68.93,68.56,68.86,372740.0,62.5574,62.8309,62.4936,62.7671,372740.0
2022-07-15 09:50:00,68.86,69.13,68.82,69.07,234710.0,62.7671,63.0132,62.7306,62.9585,234710.0
2022-07-15 10:00:00,69.07,69.54,69.05,69.14,575526.0,62.9585,63.3869,62.9402,63.0223,575526.0
2022-07-15 10:10:00,69.14,69.2,69.02,69.1,221795.0,63.0223,63.077,62.9129,62.9858,221795.0
2022-07-15 10:20:00,69.11,69.39,69.07,69.39,206132.0,62.9949,63.2502,62.9585,63.2502,206132.0
2022-07-15 10:30:00,69.39,69.54,69.38,69.43,132040.0,63.2502,63.3869,63.241,63.2866,132040.0
2022-07-15 10:40:00,69.43,69.54,69.41,69.43,147087.0,63.2866,63.3869,63.2684,63.2866,147087.0
2022-07-15 10:50:00,69.43,69.64,69.41,69.55,129301.0,63.2866,63.478,63.2684,63.396,129301.0
2022-07-15 11:00:00,69.55,69.69,69.55,69.66,185864.0,63.396,63.5236,63.396,63.4963,185864.0
2022-07-15 11:10:00,69.65,69.74,69.62,69.69,284291.0,63.4872,63.5692,63.4598,63.5236,284291.0
2022-07-15 11:20:00,69.69,69.86,69.69,69.84,472780.0,63.5236,63.6786,63.5236,63.6603,472780.0
2022-07-15 11:30:00,69.84,69.85,69.73,69.8,137093.0,63.6603,63.6695,63.5601,63.6239,137093.0
2022-07-15 11:40:00,69.79,69.83,69.76,69.81,94477.0,63.6148,63.6512,63.5874,63.633,94477.0
2022-07-15 11:50:00,69.81,69.82,69.62,69.68,92588.0,63.633,63.6421,63.4598,63.5145,92588.0
2022-07-15 12:00:00,69.69,69.75,69.67,69.7,128057.0,63.5236,63.5783,63.5054,63.5327,128057.0
2022-07-15 12:10:00,69.69,69.74,69.65,69.72,128916.0,63.5236,63.5692,63.4872,63.551,128916.0
2022-07-15 12:20:00,69.71,69.74,69.58,69.62,67561.0,63.5418,63.5692,63.4234,63.4598,67561.0
2022-07-15 12:30:00,69.61,69.62,69.49,69.54,99585.0,63.4507,63.4598,63.3413,63.3869,99585.0
2022-07-15 12:40:00,69.55,69.61,69.5,69.59,144472.0,63.396,63.4507,63.3504,63.4325,144472.0
2022-07-15 12:50:00,69.58,69.59,69.44,69.47,79391.0,63.4234,63.4325,63.2957,63.3231,79391.0
2022-07-15 13:00:00,69.47,69.56,69.45,69.56,84581.0,63.3231,63.4051,63.3049,63.4051,84581.0
2022-07-15 13:10:00,69.57,69.57,69.47,69.47,74332.0,63.4142,63.4142,63.3231,63.3231,74332.0
2022-07-15 13:20:00,69.48,69.65,69.43,69.61,65086.0,63.3322,63.4872,63.2866,63.4507,65086.0
2022-07-15 13:30:00,69.6,69.62,69.54,69.57,59235.0,63.4416,63.4598,63.3869,63.4142,59235.0
2022-07-15 13:40:00,69.58,69.6,69.52,69.56,108995.0,63.4234,63.4416,63.3687,63.4051,108995.0
2022-07-15 13:50:00,69.55,69.58,69.5,69.51,107372.0,63.396,63.4234,63.3504,63.3595,107372.0
2022-07-15 14:00:00,69.5,69.51,69.41,69.51,65093.0,63.3504,63.3595,63.2684,63.3595,65093.0
2022-07-15 14:10:00,69.51,69.6,69.5,69.6,101463.0,63.3595,63.4416,63.3504,63.4416,101463.0
2022-07-15 14:20:00,69.6,69.64,69.55,69.62,194723.0,63.4416,63.478,63.396,63.4598,194723.0
2022-07-15 14:30:00,69.62,69.62,69.52,69.56,90570.0,63.4598,63.4598,63.3687,63.4051,90570.0
2022-07-15 14:40:00,69.56,69.66,69.55,69.65,77928.0,63.4051,63.4963,63.396,63.4872,77928.0
2022-07-15 14:50:00,69.65,69.7,69.63,69.65,138953.0,63.4872,63.5327,63.4689,63.4872,138953.0
2022-07-15 15:00:00,69.65,69.78,69.64,69.78,81574.0,63.4872,63.6057,63.478,63.6057,81574.0
2022-07-15 15:10:00,69.77,69.79,69.71,69.75,160463.0,63.5965,63.6148,63.5418,63.5783,160463.0
2022-07-15 15:20:00,69.75,69.77,69.71,69.72,115670.0,63.5783,63.5965,63.5418,63.551,115670.0
2022-07-15 15:30:00,69.72,69.73,69.59,69.65,231126.0,63.551,63.5601,63.4325,63.4872,231126.0
2022-07-15 15:40:00,69.65,69.8,69.64,69.77,371068.0,63.4872,63.6239,63.478,63.5965,371068.0
2022-07-15 15:50:00,69.76,69.82,69.65,69.74,1021937.0,63.5874,63.6421,63.4872,63.5692,1021937.0
2022-07-18 09:30:00,69.6,69.7,69.1,69.42,711667.0,63.4416,63.5327,62.9858,63.2775,711667.0
2022-07-18 09:40:00,69.43,69.51,69.29,69.4,334599.0,63.2866,63.3595,63.159,63.2593,334599.0
2022-07-18 09:50:00,69.4,69.43,69.06,69.13,238732.0,63.2593,63.2866,62.9494,63.0132,238732.0
2022-07-18 10:00:00,69.14,69.35,69.13,69.31,135055.0,63.0223,63.2137,63.0132,63.1772,135055.0
2022-07-18 10:10:00,69.3,69.6,69.27,69.53,118142.0,63.1681,63.4416,63.1408,63.3778,118142.0
2022-07-18 10:20:00,69.53,69.61,69.42,69.44,70261.0,63.3778,63.4507,63.2775,63.2957,70261.0
2022-07-18 10:30:00,69.43,69.47,69.34,69.44,103468.0,63.2866,63.3231,63.2046,63.2957,103468.0
2022-07-18 10:40:00,69.44,69.49,69.37,69.42,145195.0,63.2957,63.3413,63.2319,63.2775,145195.0
2022-07-18 10:50:00,69.41,69.43,69.29,69.32,125581.0,63.2684,63.2866,63.159,63.1864,125581.0
2022-07-18 11:00:00,69.32,69.36,69.21,69.35,163619.0,63.1864,63.2228,63.0861,63.2137,163619.0
2022-07-18 11:10:00,69.34,69.41,69.31,69.33,72254.0,63.2046,63.2684,63.1772,63.1955,72254.0
2022-07-18 11:20:00,69.34,69.34,69.11,69.14,78084.0,63.2046,63.2046,62.9949,63.0223,78084.0
2022-07-18 11:30:00,69.14,69.25,69.11,69.13,117224.0,63.0223,63.1226,62.9949,63.0132,117224.0
2022-07-18 11:40:00,69.11,69.24,69.11,69.17,79087.0,62.9949,63.1134,62.9949,63.0496,79087.0
2022-07-18 11:50:00,69.18,69.19,69.01,69.02,137357.0,63.0587,63.0679,62.9038,62.9129,137357.0
2022-07-18 12:00:00,69.02,69.03,68.96,69.01,186350.0,62.9129,62.922,62.8582,62.9038,186350.0
2022-07-18 12:10:00,69.02,69.14,69.01,69.06,90523.0,62.9129,63.0223,62.9038,62.9494,90523.0
2022-07-18 12:20:00,69.06,69.11,69.01,69.05,67890.0,62.9494,62.9949,62.9038,62.9402,67890.0
2022-07-18 12:30:00,69.05,69.18,69.05,69.16,46107.0,62.9402,63.0587,62.9402,63.0405,46107.0
2022-07-18 12:40:00,69.16,69.21,69.15,69.17,50819.0,63.0405,63.0861,63.0314,63.0496,50819.0
2022-07-18 12:50:00,69.17,69.19,69.05,69.08,72495.0,63.0496,63.0679,62.9402,62.9676,72495.0
2022-07-18 13:00:00,69.08,69.09,69.02,69.07,130846.0,62.9676,62.9767,62.9129,62.9585,130846.0
2022-07-18 13:10:00,69.06,69.16,69.03,69.04,108044.0,62.9494,63.0405,62.922,62.9311,108044.0
2022-07-18 13:20:00,69.03,69.11,69.01,69.09,108868.0,62.922,62.9949,62.9038,62.9767,108868.0
2022-07-18 13:30:00,69.09,69.23,69.08,69.23,110173.0,62.9767,63.1043,62.9676,63.1043,110173.0
2022-07-18 13:40:00,69.22,69.3,69.19,69.3,120097.0,63.0952,63.1681,63.0679,63.1681,120097.0
2022-07-18 13:50:00,69.3,69.35,69.2,69.22,122568.0,63.1681,63.2137,63.077,63.0952,122568.0
2022-07-18 14:00:00,69.22,69.3,69.21,69.22,85308.0,63.0952,63.1681,63.0861,63.0952,85308.0
2022-07-18 14:10:00,69.22,69.32,69.18,69.28,113624.0,63.0952,63.1864,63.0587,63.1499,113624.0
2022-07-18 14:20:00,69.28,69.31,69.13,69.18,166691.0,63.1499,63.1772,63.0132,63.0587,166691.0
2022-07-18 14:30:00,69.18,69.29,69.16,69.26,147963.0,63.0587,63.159,63.0405,63.1317,147963.0
2022-07-18 14:40:00,69.25,69.32,69.21,69.29,165497.0,63.1226,63.1864,63.0861,63.159,165497.0
2022-07-18 14:50:00,69.29,69.33,69.21,69.22,209903.0,63.159,63.1955,63.0861,63.0952,209903.0
2022-07-18 15:00:00,69.21,69.3,69.16,69.3,178672.0,63.0861,63.1681,63.0405,63.1681,178672.0
2022-07-18 15:10:00,69.29,69.3,69.18,69.28,130876.0,63.159,63.1681,63.0587,63.1499,130876.0
2022-07-18 15:20:00,69.28,69.31,69.15,69.16,225236.0,63.1499,63.1772,63.0314,63.0405,225236.0
2022-07-18 15:30:00,69.16,69.16,68.9,68.9,236060.0,63.0405,63.0405,62.8035,62.8035,236060.0
2022-07-18 15:40:00,68.9,68.97,68.8,68.8,416386.0,62.8035,62.8673,62.7124,62.7124,416386.0
2022-07-18 15:50:00,68.8,68.9,68.76,68.8,1060543.0,62.7124,62.8035,62.6759,62.7124,1060543.0
2022-07-19 09:30:00,69.24,69.51,69.0,69.35,464776.0,63.1134,63.3595,62.8947,63.2137,464776.0
2022-07-19 09:40:00,69.37,69.48,69.25,69.42,355999.0,63.2319,63.3322,63.1226,63.2775,355999.0
2022-07-19 09:50:00,69.42,69.48,69.29,69.33,271521.0,63.2775,63.3322,63.159,63.1955,271521.0
2022-07-19 10:00:00,69.33,69.58,69.32,69.52,256415.0,63.1955,63.4234,63.1864,63.3687,256415.0
2022-07-19 10:10:00,69.51,69.58,69.48,69.49,262658.0,63.3595,63.4234,63.3322,63.3413,262658.0
2022-07-19 10:20:00,69.49,69.54,69.35,69.39,139182.0,63.3413,63.3869,63.2137,63.2502,139182.0
2022-07-19 10:30:00,69.39,69.51,69.36,69.47,103016.0,63.2502,63.3595,63.2228,63.3231,103016.0
2022-07-19 10:40:00,69.47,69.55,69.42,69.49,91254.0,63.3231,63.396,63.2775,63.3413,91254.0
2022-07-19 10:50:00,69.49,69.58,69.48,69.53,185879.0,63.3413,63.4234,63.3322,63.3778,185879.0
2022-07-19 11:00:00,69.53,69.61,69.5,69.51,607054.0,63.3778,63.4507,63.3504,63.3595,607054.0
2022-07-19 11:10:00,69.51,69.52,69.39,69.42,201315.0,63.3595,63.3687,63.2502,63.2775,201315.0
2022-07-19 11:20:00,69.42,69.46,69.37,69.42,341242.0,63.2775,63.314,63.2319,63.2775,341242.0
2022-07-19 11:30:00,69.42,69.56,69.4,69.41,229779.0,63.2775,63.4051,63.2593,63.2684,229779.0
2022-07-19 11:40:00,69.4,69.4,69.2,69.25,560902.0,63.2593,63.2593,63.077,63.1226,560902.0
2022-07-19 11:50:00,69.24,69.3,69.22,69.29,291138.0,63.1134,63.1681,63.0952,63.159,291138.0
2022-07-19 12:00:00,69.28,69.31,69.07,69.07,100297.0,63.1499,63.1772,62.9585,62.9585,100297.0
2022-07-19 12:10:00,69.07,69.17,69.04,69.11,52205.0,62.9585,63.0496,62.9311,62.9949,52205.0
2022-07-19 12:20:00,69.11,69.2,69.09,69.17,66492.0,62.9949,63.077,62.9767,63.0496,66492.0
2022-07-19 12:30:00,69.17,69.28,69.17,69.23,171892.0,63.0496,63.1499,63.0496,63.1043,171892.0
2022-07-19 12:40:00,69.23,69.3,69.22,69.29,141902.0,63.1043,63.1681,63.0952,63.159,141902.0
2022-07-19 12:50:00,69.29,69.3,69.2,69.28,192597.0,63.159,63.1681,63.077,63.1499,192597.0
2022-07-19 13:00:00,69.27,69.33,69.25,69.32,188562.0,63.1408,63.1955,63.1226,63.1864,188562.0
2022-07-19 13:10:00,69.32,69.33,69.25,69.26,148985.0,63.1864,63.1955,63.1226,63.1317,148985.0
2022-07-19 13:20:00,69.27,69.29,69.21,69.22,68826.0,63.1408,63.159,63.0861,63.0952,68826.0
2022-07-19 13:30:00,69.23,69.28,69.16,69.28,92154.0,63.1043,63.1499,63.0405,63.1499,92154.0
2022-07-19 13:40:00,69.28,69.35,69.25,69.26,77332.0,63.1499,63.2137,63.1226,63.1317,77332.0
2022-07-19 13:50:00,69.27,69.38,69.25,69.38,81612.0,63.1408,63.241,63.1226,63.241,81612.0
2022-07-19 14:00:00,69.38,69.48,69.37,69.44,149122.0,63.241,63.3322,63.2319,63.2957,149122.0
2022-07-19 14:10:00,69.44,69.48,69.43,69.47,86499.0,63.2957,63.3322,63.2866,63.3231,86499.0
2022-07-19 14:20:00,69.47,69.47,69.39,69.44,91951.0,63.3231,63.3231,63.2502,63.2957,91951.0
2022-07-19 14:30:00,69.44,69.5,69.4,69.4,307419.0,63.2957,63.3504,63.2593,63.2593,307419.0
2022-07-19 14:40:00,69.4,69.4,69.27,69.28,120575.0,63.2593,63.2593,63.1408,63.1499,120575.0
2022-07-19 14:50:00,69.28,69.36,69.25,69.28,112410.0,63.1499,63.2228,63.1226,63.1499,112410.0
2022-07-19 15:00:00,69.28,69.33,69.18,69.31,281938.0,63.1499,63.1955,63.0587,63.1772,281938.0
2022-07-19 15:10:00,69.31,69.31,69.24,69.28,143219.0,63.1772,63.1772,63.1134,63.1499,143219.0
2022-07-19 15:20:00,69.29,69.33,69.23,69.32,131204.0,63.159,63.1955,63.1043,63.1864,131204.0
2022-07-19 15:30:00,69.32,69.36,69.21,69.27,1024929.0,63.1864,63.2228,63.0861,63.1408,1024929.0
2022-07-19 15:40:00,69.27,69.4,69.27,69.32,516191.0,63.1408,63.2593,63.1408,63.1864,516191.0
2022-07-19 15:50:00,69.33,69.36,69.17,69.22,1033496.0,63.1955,63.2228,63.0496,63.0952,1033496.0
2022-07-20 09:30:00,69.35,69.38,68.98,69.09,368051.0,63.2137,63.241,62.8764,62.9767,368051.0
2022-07-20 09:40:00,69.08,69.1,68.43,68.43,398416.0,62.9676,62.9858,62.3751,62.3751,398416.0
2022-07-20 09:50:00,68.42,68.66,68.35,68.61,374461.0,62.366,62.5848,62.3022,62.5392,374461.0
2022-07-20 10:00:00,68.61,68.75,68.54,68.59,329020.0,62.5392,62.6668,62.4754,62.5209,329020.0
2022-07-20 10:10:00,68.6,68.61,68.37,68.45,274438.0,62.5301,62.5392,62.3204,62.3933,274438.0
2022-07-20 10:20:00,68.45,68.64,68.45,68.57,369799.0,62.3933,62.5665,62.3933,62.5027,369799.0
2022-07-20 10:30:00,68.59,68.7,68.54,68.58,262418.0,62.5209,62.6212,62.4754,62.5118,262418.0
2022-07-20 10:40:00,68.59,68.76,68.56,68.76,230055.0,62.5209,62.6759,62.4936,62.6759,230055.0
2022-07-20 10:50:00,68.76,69.08,68.75,69.06,263049.0,62.6759,62.9676,62.6668,62.9494,263049.0
2022-07-20 11:00:00,69.05,69.22,69.04,69.21,250599.0,62.9402,63.0952,62.9311,63.0861,250599.0
2022-07-20 11:10:00,69.21,69.21,69.08,69.14,246311.0,63.0861,63.0861,62.9676,63.0223,246311.0
2022-07-20 11:20:00,69.15,69.16,68.91,68.96,181566.0,63.0314,63.0405,62.8126,62.8582,181566.0
2022-07-20 11:30:00,68.97,69.01,68.85,68.93,169508.0,62.8673,62.9038,62.7579,62.8309,169508.0
2022-07-20 11:40:00,68.93,69.07,68.9,68.99,173255.0,62.8309,62.9585,62.8035,62.8856,173255.0
2022-07-20 11:50:00,68.99,69.22,68.97,69.2,114208.0,62.8856,63.0952,62.8673,63.077,114208.0
2022-07-20 12:00:00,69.2,69.26,69.14,69.24,116118.0,63.077,63.1317,63.0223,63.1134,116118.0
2022-07-20 12:10:00,69.24,69.3,69.11,69.17,144235.0,63.1134,63.1681,62.9949,63.0496,144235.0
2022-07-20 12:20:00,69.17,69.19,69.08,69.09,176968.0,63.0496,63.0679,62.9676,62.9767,176968.0
2022-07-20 12:30:00,69.09,69.16,68.97,68.97,334452.0,62.9767,63.0405,62.8673,62.8673,334452.0
2022-07-20 12:40:00,68.97,68.99,68.75,68.75,234300.0,62.8673,62.8856,62.6668,62.6668,234300.0
2022-07-20 12:50:00,68.76,68.86,68.74,68.74,270020.0,62.6759,62.7671,62.6577,62.6577,270020.0
2022-07-20 13:00:00,68.74,68.76,68.63,68.69,402019.0,62.6577,62.6759,62.5574,62.6121,402019.0
2022-07-20 13:10:00,68.69,68.69,68.59,68.66,170776.0,62.6121,62.6121,62.5209,62.5848,170776.0
2022-07-20 13:20:00,68.66,68.68,68.53,68.65,136276.0,62.5848,62.603,62.4663,62.5756,136276.0
2022-07-20 13:30:00,68.64,68.73,68.59,68.61,192515.0,62.5665,62.6486,62.5209,62.5392,192515.0
2022-07-20 13:40:00,68.61,68.65,68.38,68.39,590259.0,62.5392,62.5756,62.3295,62.3386,590259.0
2022-07-20 13:50:00,68.38,68.43,68.24,68.28,427938.0,62.3295,62.3751,62.2019,62.2384,427938.0
2022-07-20 14:00:00,68.28,68.32,68.22,68.27,303921.0,62.2384,62.2748,62.1837,62.2293,303921.0
2022-07-20 14:10:00,68.27,68.4,68.24,68.35,499015.0,62.2293,62.3478,62.2019,62.3022,499015.0
2022-07-20 14:20:00,68.35,68.52,68.34,68.52,831595.0,62.3022,62.4571,62.2931,62.4571,831595.0
2022-07-20 14:30:00,68.52,68.53,68.43,68.47,560049.0,62.4571,62.4663,62.3751,62.4116,560049.0
2022-07-20 14:40:00,68.47,68.47,68.4,68.43,260313.0,62.4116,62.4116,62.3478,62.3751,260313.0
2022-07-20 14:50:00,68.43,68.45,68.24,68.41,278160.0,62.3751,62.3933,62.2019,62.3569,278160.0
2022-07-20 15:00:00,68.4,68.49,68.36,68.43,486222.0,62.3478,62.4298,62.3113,62.3751,486222.0
2022-07-20 15:10:00,68.43,68.49,68.39,68.48,509929.0,62.3751,62.4298,62.3386,62.4207,509929.0
2022-07-20 15:20:00,68.48,68.5,68.32,68.42,866012.0,62.4207,62.4389,62.2748,62.366,866012.0
2022-07-20 15:30:00,68.42,68.43,68.28,68.34,960742.0,62.366,62.3751,62.2384,62.2931,960742.0
2022-07-20 15:40:00,68.34,68.49,68.33,68.43,1068247.0,62.2931,62.4298,62.284,62.3751,1068247.0
2022-07-20 15:50:00,68.43,68.49,68.28,68.3,1760359.0,62.3751,62.4298,62.2384,62.2566,1760359.0
2022-07-21 09:30:00,68.5,68.5,67.84,67.95,1148097.0,62.4389,62.4389,61.8373,61.9376,1148097.0
2022-07-21 09:40:00,67.95,68.19,67.88,67.94,522688.0,61.9376,62.1563,61.8738,61.9285,522688.0
2022-07-21 09:50:00,67.95,68.32,67.94,68.15,769645.0,61.9376,62.2748,61.9285,62.1199,769645.0
2022-07-21 10:00:00,68.15,68.18,68.0,68.06,471706.0,62.1199,62.1472,61.9832,62.0378,471706.0
2022-07-21 10:10:00,68.06,68.13,67.94,68.12,391115.0,62.0378,62.1017,61.9285,62.0925,391115.0
2022-07-21 10:20:00,68.13,68.16,68.04,68.09,335021.0,62.1017,62.129,62.0196,62.0652,335021.0
2022-07-21 10:30:00,68.1,68.2,68.07,68.16,533307.0,62.0743,62.1655,62.047,62.129,533307.0
2022-07-21 10:40:00,68.15,68.2,68.04,68.11,248074.0,62.1199,62.1655,62.0196,62.0834,248074.0
2022-07-21 10:50:00,68.12,68.22,68.07,68.22,108348.0,62.0925,62.1837,62.047,62.1837,108348.0
2022-07-21 11:00:00,68.22,68.33,68.19,68.27,260538.0,62.1837,62.284,62.1563,62.2293,260538.0
2022-07-21 11:10:00,68.27,68.31,68.17,68.3,150950.0,62.2293,62.2657,62.1381,62.2566,150950.0
2022-07-21 11:20:00,68.3,68.32,68.13,68.21,357129.0,62.2566,62.2748,62.1017,62.1746,357129.0
2022-07-21 11:30:00,68.21,68.4,68.2,68.36,237114.0,62.1746,62.3478,62.1655,62.3113,237114.0
2022-07-21 11:40:00,68.37,68.41,68.24,68.24,165946.0,62.3204,62.3569,62.2019,62.2019,165946.0
2022-07-21 11:50:00,68.24,68.34,68.21,68.28,463153.0,62.2019,62.2931,62.1746,62.2384,463153.0
2022-07-21 12:00:00,68.27,68.36,68.24,68.35,276952.0,62.2293,62.3113,62.2019,62.3022,276952.0
2022-07-21 12:10:00,68.36,68.4,68.27,68.31,232935.0,62.3113,62.3478,62.2293,62.2657,232935.0
2022-07-21 12:20:00,68.31,68.46,68.3,68.44,239424.0,62.2657,62.4025,62.2566,62.3842,239424.0
2022-07-21 12:30:00,68.44,68.46,68.38,68.41,168269.0,62.3842,62.4025,62.3295,62.3569,168269.0
2022-07-21 12:40:00,68.41,68.47,68.35,68.37,188946.0,62.3569,62.4116,62.3022,62.3204,188946.0
2022-07-21 12:50:00,68.36,68.45,68.35,68.4,171254.0,62.3113,62.3933,62.3022,62.3478,171254.0
2022-07-21 13:00:00,68.4,68.43,68.36,68.42,168439.0,62.3478,62.3751,62.3113,62.366,168439.0
2022-07-21 13:10:00,68.42,68.44,68.36,68.42,197018.0,62.366,62.3842,62.3113,62.366,197018.0
2022-07-21 13:20:00,68.43,68.43,68.3,68.31,211384.0,62.3751,62.3751,62.2566,62.2657,211384.0
2022-07-21 13:30:00,68.31,68.33,68.18,68.31,384761.0,62.2657,62.284,62.1472,62.2657,384761.0
2022-07-21 13:40:00,68.31,68.38,68.3,68.3,177302.0,62.2657,62.3295,62.2566,62.2566,177302.0
2022-07-21 13:50:00,68.3,68.33,68.25,68.29,254197.0,62.2566,62.284,62.211,62.2475,254197.0
2022-07-21 14:00:00,68.29,68.4,68.25,68.37,211686.0,62.2475,62.3478,62.211,62.3204,211686.0
2022-07-21 14:10:00,68.37,68.4,68.28,68.29,173708.0,62.3204,62.3478,62.2384,62.2475,173708.0
2022-07-21 14:20:00,68.29,68.36,68.27,68.3,111715.0,62.2475,62.3113,62.2293,62.2566,111715.0
2022-07-21 14:30:00,68.3,68.33,68.25,68.27,177304.0,62.2566,62.284,62.211,62.2293,177304.0
2022-07-21 14:40:00,68.27,68.31,68.18,68.23,110306.0,62.2293,62.2657,62.1472,62.1928,110306.0
2022-07-21 14:50:00,68.23,68.3,68.19,68.28,124655.0,62.1928,62.2566,62.1563,62.2384,124655.0
2022-07-21 15:00:00,68.28,68.39,68.28,68.38,137344.0,62.2384,62.3386,62.2384,62.3295,137344.0
2022-07-21 15:10:00,68.39,68.4,68.25,68.29,229864.0,62.3386,62.3478,62.211,62.2475,229864.0
2022-07-21 15:20:00,68.3,68.39,68.27,68.38,251918.0,62.2566,62.3386,62.2293,62.3295,251918.0
2022-07-21 15:30:00,68.38,68.41,68.3,68.34,347337.0,62.3295,62.3569,62.2566,62.2931,347337.0
2022-07-21 15:40:00,68.33,68.44,68.33,68.39,412596.0,62.284,62.3842,62.284,62.3386,412596.0
2022-07-21 15:50:00,68.4,68.52,68.39,68.48,943478.0,62.3478,62.4571,62.3386,62.4207,943478.0
2022-07-22 09:30:00,69.04,69.42,68.89,69.1,802727.0,62.9311,63.2775,62.7944,62.9858,802727.0
2022-07-22 09:40:00,69.09,69.16,68.95,69.12,406548.0,62.9767,63.0405,62.8491,63.0041,406548.0
2022-07-22 09:50:00,69.13,69.26,69.07,69.22,308362.0,63.0132,63.1317,62.9585,63.0952,308362.0
2022-07-22 10:00:00,69.21,69.55,69.21,69.46,465684.0,63.0861,63.396,63.0861,63.314,465684.0
2022-07-22 10:10:00,69.45,69.67,69.42,69.58,316922.0,63.3049,63.5054,63.2775,63.4234,316922.0
2022-07-22 10:20:00,69.57,69.69,69.54,69.67,210582.0,63.4142,63.5236,63.3869,63.5054,210582.0
2022-07-22 10:30:00,69.67,69.7,69.49,69.5,240614.0,63.5054,63.5327,63.3413,63.3504,240614.0
2022-07-22 10:40:00,69.5,69.57,69.46,69.48,166625.0,63.3504,63.4142,63.314,63.3322,166625.0
2022-07-22 10:50:00,69.47,69.55,69.45,69.54,138359.0,63.3231,63.396,63.3049,63.3869,138359.0
2022-07-22 11:00:00,69.54,69.55,69.41,69.48,112736.0,63.3869,63.396,63.2684,63.3322,112736.0
2022-07-22 11:10:00,69.48,69.5,69.34,69.35,84482.0,63.3322,63.3504,63.2046,63.2137,84482.0
2022-07-22 11:20:00,69.35,69.46,69.33,69.44,86565.0,63.2137,63.314,63.1955,63.2957,86565.0
2022-07-22 11:30:00,69.44,69.5,69.42,69.48,169171.0,63.2957,63.3504,63.2775,63.3322,169171.0
2022-07-22 11:40:00,69.47,69.54,69.33,69.36,162071.0,63.3231,63.3869,63.1955,63.2228,162071.0
2022-07-22 11:50:00,69.37,69.48,69.33,69.38,165807.0,63.2319,63.3322,63.1955,63.241,165807.0
2022-07-22 12:00:00,69.38,69.44,69.22,69.25,157983.0,63.241,63.2957,63.0952,63.1226,157983.0
2022-07-22 12:10:00,69.24,69.31,69.19,69.29,80204.0,63.1134,63.1772,63.0679,63.159,80204.0
2022-07-22 12:20:00,69.29,69.32,69.24,69.29,91272.0,63.159,63.1864,63.1134,63.159,91272.0
2022-07-22 12:30:00,69.29,69.37,69.17,69.17,116808.0,63.159,63.2319,63.0496,63.0496,116808.0
2022-07-22 12:40:00,69.17,69.19,69.09,69.13,152674.0,63.0496,63.0679,62.9767,63.0132,152674.0
2022-07-22 12:50:00,69.12,69.17,69.08,69.13,107589.0,63.0041,63.0496,62.9676,63.0132,107589.0
2022-07-22 13:00:00,69.13,69.22,69.11,69.17,83951.0,63.0132,63.0952,62.9949,63.0496,83951.0
2022-07-22 13:10:00,69.17,69.24,69.1,69.12,309512.0,63.0496,63.1134,62.9858,63.0041,309512.0
2022-07-22 13:20:00,69.12,69.18,69.08,69.16,98393.0,63.0041,63.0587,62.9676,63.0405,98393.0
2022-07-22 13:30:00,69.15,69.17,69.04,69.09,163463.0,63.0314,63.0496,62.9311,62.9767,163463.0
2022-07-22 13:40:00,69.09,69.11,69.0,69.01,95994.0,62.9767,62.9949,62.8947,62.9038,95994.0
2022-07-22 13:50:00,69.01,69.05,68.97,69.04,134478.0,62.9038,62.9402,62.8673,62.9311,134478.0
2022-07-22 14:00:00,69.04,69.06,68.94,68.97,150849.0,62.9311,62.9494,62.84,62.8673,150849.0
2022-07-22 14:10:00,68.97,69.01,68.89,68.99,118881.0,62.8673,62.9038,62.7944,62.8856,118881.0
2022-07-22 14:20:00,68.99,68.99,68.93,68.97,118428.0,62.8856,62.8856,62.8309,62.8673,118428.0
2022-07-22 14:30:00,68.96,69.0,68.88,68.94,151180.0,62.8582,62.8947,62.7853,62.84,151180.0
2022-07-22 14:40:00,68.93,68.93,68.88,68.92,80207.0,62.8309,62.8309,62.7853,62.8218,80207.0
2022-07-22 14:50:00,68.93,69.04,68.91,68.98,150499.0,62.8309,62.9311,62.8126,62.8764,150499.0
2022-07-22 15:00:00,68.97,69.04,68.95,68.99,167085.0,62.8673,62.9311,62.8491,62.8856,167085.0
2022-07-22 15:10:00,68.99,69.15,68.98,69.02,228834.0,62.8856,63.0314,62.8764,62.9129,228834.0
2022-07-22 15:20:00,69.03,69.1,68.98,69.1,259943.0,62.922,62.9858,62.8764,62.9858,259943.0
2022-07-22 15:30:00,69.1,69.2,69.08,69.15,181068.0,62.9858,63.077,62.9676,63.0314,181068.0
2022-07-22 15:40:00,69.15,69.26,69.09,69.18,531914.0,63.0314,63.1317,62.9767,63.0587,531914.0
2022-07-22 15:50:00,69.19,69.47,69.19,69.45,1208722.0,63.0679,63.3231,63.0679,63.3049,1208722.0
2022-07-25 09:30:00,69.32,69.55,69.13,69.54,627978.0,63.1864,63.396,63.0132,63.3869,627978.0
2022-07-25 09:40:00,69.55,69.56,69.18,69.24,357275.0,63.396,63.4051,63.0587,63.1134,357275.0
2022-07-25 09:50:00,69.25,69.54,69.23,69.53,221957.0,63.1226,63.3869,63.1043,63.3778,221957.0
2022-07-25 10:00:00,69.53,69.67,69.44,69.59,252126.0,63.3778,63.5054,63.2957,63.4325,252126.0
2022-07-25 10:10:00,69.6,69.62,69.52,69.62,222603.0,63.4416,63.4598,63.3687,63.4598,222603.0
2022-07-25 10:20:00,69.62,69.72,69.57,69.67,335807.0,63.4598,63.551,63.4142,63.5054,335807.0
2022-07-25 10:30:00,69.67,69.7,69.61,69.66,180191.0,63.5054,63.5327,63.4507,63.4963,180191.0
2022-07-25 10:40:00,69.67,69.82,69.66,69.81,173603.0,63.5054,63.6421,63.4963,63.633,173603.0
2022-07-25 10:50:00,69.81,69.96,69.8,69.89,204859.0,63.633,63.7697,63.6239,63.7059,204859.0
2022-07-25 11:00:00,69.89,69.99,69.88,69.97,128923.0,63.7059,63.7971,63.6968,63.7788,128923.0
2022-07-25 11:10:00,69.97,70.04,69.89,70.02,128716.0,63.7788,63.8426,63.7059,63.8244,128716.0
2022-07-25 11:20:00,70.03,70.15,70.02,70.11,174527.0,63.8335,63.9429,63.8244,63.9065,174527.0
2022-07-25 11:30:00,70.12,70.14,70.04,70.06,166882.0,63.9156,63.9338,63.8426,63.8609,166882.0
2022-07-25 11:40:00,70.06,70.11,69.99,70.1,237047.0,63.8609,63.9065,63.7971,63.8973,237047.0
2022-07-25 11:50:00,70.1,70.11,70.04,70.08,154287.0,63.8973,63.9065,63.8426,63.8791,154287.0
2022-07-25 12:00:00,70.07,70.14,70.01,70.02,84604.0,63.87,63.9338,63.8153,63.8244,84604.0
2022-07-25 12:10:00,70.02,70.05,69.92,69.96,107689.0,63.8244,63.8518,63.7333,63.7697,107689.0
2022-07-25 12:20:00,69.95,69.98,69.9,69.98,76871.0,63.7606,63.788,63.715,63.788,76871.0
2022-07-25 12:30:00,69.99,70.07,69.98,69.99,127167.0,63.7971,63.87,63.788,63.7971,127167.0
2022-07-25 12:40:00,69.99,70.03,69.93,70.03,73299.0,63.7971,63.8335,63.7424,63.8335,73299.0
2022-07-25 12:50:00,70.02,70.04,69.99,69.99,57495.0,63.8244,63.8426,63.7971,63.7971,57495.0
2022-07-25 13:00:00,69.98,70.08,69.98,70.06,71648.0,63.788,63.8791,63.788,63.8609,71648.0
2022-07-25 13:10:00,70.07,70.09,70.05,70.08,69978.0,63.87,63.8882,63.8518,63.8791,69978.0
2022-07-25 13:20:00,70.07,70.1,70.02,70.03,78625.0,63.87,63.8973,63.8244,63.8335,78625.0
2022-07-25 13:30:00,70.04,70.05,69.97,69.98,79206.0,63.8426,63.8518,63.7788,63.788,79206.0
2022-07-25 13:40:00,69.98,70.05,69.95,70.02,126301.0,63.788,63.8518,63.7606,63.8244,126301.0
2022-07-25 13:50:00,70.02,70.04,69.92,69.92,101487.0,63.8244,63.8426,63.7333,63.7333,101487.0
2022-07-25 14:00:00,69.92,69.97,69.9,69.91,122479.0,63.7333,63.7788,63.715,63.7242,122479.0
2022-07-25 14:10:00,69.91,69.97,69.87,69.89,83874.0,63.7242,63.7788,63.6877,63.7059,83874.0
2022-07-25 14:20:00,69.89,69.96,69.86,69.92,68793.0,63.7059,63.7697,63.6786,63.7333,68793.0
2022-07-25 14:30:00,69.93,69.96,69.87,69.94,144248.0,63.7424,63.7697,63.6877,63.7515,144248.0
2022-07-25 14:40:00,69.95,69.99,69.92,69.97,93395.0,63.7606,63.7971,63.7333,63.7788,93395.0
2022-07-25 14:50:00,69.97,69.98,69.92,69.97,105099.0,63.7788,63.788,63.7333,63.7788,105099.0
2022-07-25 15:00:00,69.97,70.02,69.89,69.96,553422.0,63.7788,63.8244,63.7059,63.7697,553422.0
2022-07-25 15:10:00,69.96,70.01,69.94,69.98,215702.0,63.7697,63.8153,63.7515,63.788,215702.0
2022-07-25 15:20:00,69.99,70.06,69.97,69.98,254539.0,63.7971,63.8609,63.7788,63.788,254539.0
2022-07-25 15:30:00,69.98,70.15,69.95,70.14,379607.0,63.788,63.9429,63.7606,63.9338,379607.0
2022-07-25 15:40:00,70.14,70.21,70.09,70.2,417717.0,63.9338,63.9976,63.8882,63.9885,417717.0
2022-07-25 15:50:00,70.2,70.32,70.17,70.31,859527.0,63.9885,64.0979,63.9611,64.0888,859527.0
2022-07-26 09:30:00,70.24,70.55,70.16,70.42,811042.0,64.025,64.3075,63.952,64.189,811042.0
2022-07-26 09:40:00,70.41,70.61,70.37,70.49,325387.0,64.1799,64.3622,64.1434,64.2528,325387.0
2022-07-26 09:50:00,70.48,70.59,70.43,70.5,189794.0,64.2437,64.344,64.1981,64.2619,189794.0
2022-07-26 10:00:00,70.49,70.55,70.28,70.32,229215.0,64.2528,64.3075,64.0614,64.0979,229215.0
2022-07-26 10:10:00,70.31,70.47,70.26,70.42,149876.0,64.0888,64.2346,64.0432,64.189,149876.0
2022-07-26 10:20:00,70.42,70.43,70.35,70.4,97911.0,64.189,64.1981,64.1252,64.1708,97911.0
2022-07-26 10:30:00,70.4,70.47,70.37,70.37,224592.0,64.1708,64.2346,64.1434,64.1434,224592.0
2022-07-26 10:40:00,70.37,70.49,70.36,70.37,134684.0,64.1434,64.2528,64.1343,64.1434,134684.0
2022-07-26 10:50:00,70.36,70.47,70.29,70.45,141762.0,64.1343,64.2346,64.0705,64.2164,141762.0
2022-07-26 11:00:00,70.45,70.55,70.45,70.48,99851.0,64.2164,64.3075,64.2164,64.2437,99851.0
2022-07-26 11:10:00,70.48,70.54,70.43,70.45,97723.0,64.2437,64.2984,64.1981,64.2164,97723.0
2022-07-26 11:20:00,70.45,70.53,70.44,70.47,86523.0,64.2164,64.2893,64.2073,64.2346,86523.0
2022-07-26 11:30:00,70.46,70.51,70.42,70.44,136879.0,64.2255,64.2711,64.189,64.2073,136879.0
2022-07-26 11:40:00,70.45,70.48,70.41,70.45,133406.0,64.2164,64.2437,64.1799,64.2164,133406.0
2022-07-26 11:50:00,70.45,70.5,70.38,70.47,134741.0,64.2164,64.2619,64.1526,64.2346,134741.0
2022-07-26 12:00:00,70.47,70.51,70.44,70.48,103196.0,64.2346,64.2711,64.2073,64.2437,103196.0
2022-07-26 12:10:00,70.49,70.62,70.47,70.57,140199.0,64.2528,64.3713,64.2346,64.3258,140199.0
2022-07-26 12:20:00,70.57,70.69,70.56,70.68,118639.0,64.3258,64.4351,64.3166,64.426,118639.0
2022-07-26 12:30:00,70.67,70.74,70.66,70.72,117098.0,64.4169,64.4807,64.4078,64.4625,117098.0
2022-07-26 12:40:00,70.73,70.79,70.66,70.78,224865.0,64.4716,64.5263,64.4078,64.5172,224865.0
2022-07-26 12:50:00,70.77,70.83,70.73,70.79,84205.0,64.5081,64.5627,64.4716,64.5263,84205.0
2022-07-26 13:00:00,70.79,70.87,70.77,70.87,93894.0,64.5263,64.5992,64.5081,64.5992,93894.0
2022-07-26 13:10:00,70.87,70.91,70.83,70.84,141439.0,64.5992,64.6357,64.5627,64.5719,141439.0
2022-07-26 13:20:00,70.85,70.92,70.83,70.91,142705.0,64.581,64.6448,64.5627,64.6357,142705.0
2022-07-26 13:30:00,70.91,70.94,70.82,70.84,141521.0,64.6357,64.663,64.5536,64.5719,141521.0
2022-07-26 13:40:00,70.84,70.85,70.79,70.81,73924.0,64.5719,64.581,64.5263,64.5445,73924.0
2022-07-26 13:50:00,70.8,70.84,70.69,70.69,340149.0,64.5354,64.5719,64.4351,64.4351,340149.0
2022-07-26 14:00:00,70.7,70.8,70.65,70.67,582346.0,64.4443,64.5354,64.3987,64.4169,582346.0
2022-07-26 14:10:00,70.67,70.71,70.63,70.66,156899.0,64.4169,64.4534,64.3804,64.4078,156899.0
2022-07-26 14:20:00,70.66,70.67,70.55,70.55,105216.0,64.4078,64.4169,64.3075,64.3075,105216.0
2022-07-26 14:30:00,70.55,70.6,70.51,70.55,104341.0,64.3075,64.3531,64.2711,64.3075,104341.0
2022-07-26 14:40:00,70.54,70.58,70.5,70.56,77741.0,64.2984,64.3349,64.2619,64.3166,77741.0
2022-07-26 14:50:00,70.56,70.64,70.55,70.64,172705.0,64.3166,64.3896,64.3075,64.3896,172705.0
2022-07-26 15:00:00,70.64,70.69,70.51,70.56,269667.0,64.3896,64.4351,64.2711,64.3166,269667.0
2022-07-26 15:10:00,70.56,70.69,70.55,70.67,146538.0,64.3166,64.4351,64.3075,64.4169,146538.0
2022-07-26 15:20:00,70.67,70.7,70.63,70.7,182301.0,64.4169,64.4443,64.3804,64.4443,182301.0
2022-07-26 15:30:00,70.71,70.76,70.66,70.76,295533.0,64.4534,64.4989,64.4078,64.4989,295533.0
2022-07-26 15:40:00,70.75,70.76,70.59,70.62,338148.0,64.4898,64.4989,64.344,64.3713,338148.0
2022-07-26 15:50:00,70.62,70.78,70.58,70.73,1014074.0,64.3713,64.5172,64.3349,64.4716,1014074.0
2022-07-27 09:30:00,70.39,70.82,70.19,70.78,696447.0,64.1617,64.5536,63.9794,64.5172,696447.0
2022-07-27 09:40:00,70.79,70.84,70.58,70.62,223157.0,64.5263,64.5719,64.3349,64.3713,223157.0
2022-07-27 09:50:00,70.63,70.7,70.53,70.56,230188.0,64.3804,64.4443,64.2893,64.3166,230188.0
2022-07-27 10:00:00,70.56,70.56,70.3,70.31,216093.0,64.3166,64.3166,64.0796,64.0888,216093.0
2022-07-27 10:10:00,70.31,70.44,70.31,70.41,149941.0,64.0888,64.2073,64.0888,64.1799,149941.0
2022-07-27 10:20:00,70.41,70.51,70.39,70.49,96687.0,64.1799,64.2711,64.1617,64.2528,96687.0
2022-07-27 10:30:00,70.5,70.51,70.37,70.37,92183.0,64.2619,64.2711,64.1434,64.1434,92183.0
2022-07-27 10:40:00,70.36,70.48,70.33,70.41,193558.0,64.1343,64.2437,64.107,64.1799,193558.0
2022-07-27 10:50:00,70.41,70.43,70.32,70.39,288855.0,64.1799,64.1981,64.0979,64.1617,288855.0
2022-07-27 11:00:00,70.39,70.49,70.38,70.42,158919.0,64.1617,64.2528,64.1526,64.189,158919.0
2022-07-27 11:10:00,70.42,70.49,70.41,70.44,56536.0,64.189,64.2528,64.1799,64.2073,56536.0
2022-07-27 11:20:00,70.45,70.54,70.44,70.52,63810.0,64.2164,64.2984,64.2073,64.2802,63810.0
2022-07-27 11:30:00,70.52,70.58,70.5,70.51,75721.0,64.2802,64.3349,64.2619,64.2711,75721.0
2022-07-27 11:40:00,70.52,70.52,70.44,70.48,72700.0,64.2802,64.2802,64.2073,64.2437,72700.0
2022-07-27 11:50:00,70.49,70.57,70.48,70.55,80625.0,64.2528,64.3258,64.2437,64.3075,80625.0
2022-07-27 12:00:00,70.55,70.64,70.54,70.57,192576.0,64.3075,64.3896,64.2984,64.3258,192576.0
2022-07-27 12:10:00,70.58,70.61,70.5,70.55,128165.0,64.3349,64.3622,64.2619,64.3075,128165.0
2022-07-27 12:20:00,70.55,70.63,70.5,70.57,180709.0,64.3075,64.3804,64.2619,64.3258,180709.0
2022-07-27 12:30:00,70.57,70.62,70.51,70.53,117878.0,64.3258,64.3713,64.2711,64.2893,117878.0
2022-07-27 12:40:00,70.55,70.61,70.52,70.59,111788.0,64.3075,64.3622,64.2802,64.344,111788.0
2022-07-27 12:50:00,70.59,70.64,70.5,70.5,121811.0,64.344,64.3896,64.2619,64.2619,121811.0
2022-07-27 13:00:00,70.51,70.62,70.5,70.62,165802.0,64.2711,64.3713,64.2619,64.3713,165802.0
2022-07-27 13:10:00,70.62,70.62,70.48,70.51,148701.0,64.3713,64.3713,64.2437,64.2711,148701.0
2022-07-27 13:20:00,70.51,70.58,70.5,70.58,109757.0,64.2711,64.3349,64.2619,64.3349,109757.0
2022-07-27 13:30:00,70.58,70.61,70.54,70.54,101696.0,64.3349,64.3622,64.2984,64.2984,101696.0
2022-07-27 13:40:00,70.53,70.62,70.53,70.59,115742.0,64.2893,64.3713,64.2893,64.344,115742.0
2022-07-27 13:50:00,70.59,70.6,70.45,70.48,248226.0,64.344,64.3531,64.2164,64.2437,248226.0
2022-07-27 14:00:00,70.49,70.61,70.32,70.35,260525.0,64.2528,64.3622,64.0979,64.1252,260525.0
2022-07-27 14:10:00,70.34,70.44,70.34,70.39,86844.0,64.1161,64.2073,64.1161,64.1617,86844.0
2022-07-27 14:20:00,70.4,70.43,70.32,70.34,108083.0,64.1708,64.1981,64.0979,64.1161,108083.0
2022-07-27 14:30:00,70.34,70.54,70.24,70.5,468354.0,64.1161,64.2984,64.025,64.2619,468354.0
2022-07-27 14:40:00,70.51,70.65,70.46,70.47,415295.0,64.2711,64.3987,64.2255,64.2346,415295.0
2022-07-27 14:50:00,70.47,70.7,70.46,70.57,238126.0,64.2346,64.4443,64.2255,64.3258,238126.0
2022-07-27 15:00:00,70.58,70.74,70.51,70.7,233123.0,64.3349,64.4807,64.2711,64.4443,233123.0
2022-07-27 15:10:00,70.7,70.85,70.67,70.77,304665.0,64.4443,64.581,64.4169,64.5081,304665.0
2022-07-27 15:20:00,70.77,70.94,70.74,70.93,328764.0,64.5081,64.663,64.4807,64.6539,328764.0
2022-07-27 15:30:00,70.94,70.94,70.78,70.86,504889.0,64.663,64.663,64.5172,64.5901,504889.0
2022-07-27 15:40:00,70.86,70.98,70.81,70.84,490349.0,64.5901,64.6995,64.5445,64.5719,490349.0
2022-07-27 15:50:00,70.84,70.94,70.75,70.78,1574459.0,64.5719,64.663,64.4898,64.5172,1574459.0
2022-07-28 09:30:00,72.03,72.55,72.03,72.48,1098793.0,65.6566,66.1306,65.6566,66.0668,1098793.0
2022-07-28 09:40:00,72.48,72.52,72.16,72.27,1093496.0,66.0668,66.1032,65.7751,65.8753,1093496.0
2022-07-28 09:50:00,72.28,72.31,72.05,72.15,484078.0,65.8844,65.9118,65.6748,65.7659,484078.0
2022-07-28 10:00:00,72.14,72.17,71.97,72.15,288945.0,65.7568,65.7842,65.6019,65.7659,288945.0
2022-07-28 10:10:00,72.15,72.34,72.14,72.26,549998.0,65.7659,65.9391,65.7568,65.8662,549998.0
2022-07-28 10:20:00,72.27,72.41,72.17,72.4,235391.0,65.8753,66.0029,65.7842,65.9938,235391.0
2022-07-28 10:30:00,72.41,72.8,72.41,72.72,504446.0,66.0029,66.3584,66.0029,66.2855,504446.0
2022-07-28 10:40:00,72.72,72.97,72.63,72.93,490360.0,66.2855,66.5134,66.2035,66.4769,490360.0
2022-07-28 10:50:00,72.93,72.98,72.79,72.84,290784.0,66.4769,66.5225,66.3493,66.3949,290784.0
2022-07-28 11:00:00,72.83,72.83,72.58,72.59,251276.0,66.3858,66.3858,66.1579,66.167,251276.0
2022-07-28 11:10:00,72.59,72.79,72.58,72.78,124640.0,66.167,66.3493,66.1579,66.3402,124640.0
2022-07-28 11:20:00,72.78,72.84,72.68,72.8,258240.0,66.3402,66.3949,66.2491,66.3584,258240.0
2022-07-28 11:30:00,72.81,72.81,72.63,72.64,173479.0,66.3676,66.3676,66.2035,66.2126,173479.0
2022-07-28 11:40:00,72.64,72.8,72.61,72.79,215477.0,66.2126,66.3584,66.1852,66.3493,215477.0
2022-07-28 11:50:00,72.8,72.83,72.55,72.57,148522.0,66.3584,66.3858,66.1306,66.1488,148522.0
2022-07-28 12:00:00,72.58,72.69,72.55,72.69,172115.0,66.1579,66.2582,66.1306,66.2582,172115.0
2022-07-28 12:10:00,72.69,72.77,72.67,72.72,151628.0,66.2582,66.3311,66.2399,66.2855,151628.0
2022-07-28 12:20:00,72.72,72.77,72.7,72.72,138148.0,66.2855,66.3311,66.2673,66.2855,138148.0
2022-07-28 12:30:00,72.72,72.73,72.6,72.71,252021.0,66.2855,66.2946,66.1761,66.2764,252021.0
2022-07-28 12:40:00,72.71,72.77,72.68,72.74,123622.0,66.2764,66.3311,66.2491,66.3037,123622.0
2022-07-28 12:50:00,72.73,72.84,72.73,72.82,211650.0,66.2946,66.3949,66.2946,66.3767,211650.0
2022-07-28 13:00:00,72.82,72.82,72.71,72.81,172151.0,66.3767,66.3767,66.2764,66.3676,172151.0
2022-07-28 13:10:00,72.8,72.84,72.74,72.81,135628.0,66.3584,66.3949,66.3037,66.3676,135628.0
2022-07-28 13:20:00,72.81,72.92,72.77,72.92,126539.0,66.3676,66.4678,66.3311,66.4678,126539.0
2022-07-28 13:30:00,72.92,72.99,72.89,72.96,218037.0,66.4678,66.5316,66.4405,66.5043,218037.0
2022-07-28 13:40:00,72.96,73.07,72.96,73.01,178126.0,66.5043,66.6045,66.5043,66.5499,178126.0
2022-07-28 13:50:00,73.01,73.16,72.99,73.12,157274.0,66.5499,66.6866,66.5316,66.6501,157274.0
2022-07-28 14:00:00,73.11,73.11,73.01,73.04,510982.0,66.641,66.641,66.5499,66.5772,510982.0
2022-07-28 14:10:00,73.05,73.18,73.02,73.13,415433.0,66.5863,66.7048,66.559,66.6592,415433.0
2022-07-28 14:20:00,73.13,73.23,73.11,73.2,592763.0,66.6592,66.7504,66.641,66.723,592763.0
2022-07-28 14:30:00,73.2,73.28,73.17,73.25,170809.0,66.723,66.796,66.6957,66.7686,170809.0
2022-07-28 14:40:00,73.25,73.27,73.19,73.22,152947.0,66.7686,66.7868,66.7139,66.7413,152947.0
2022-07-28 14:50:00,73.22,73.23,73.16,73.21,213354.0,66.7413,66.7504,66.6866,66.7322,213354.0
2022-07-28 15:00:00,73.21,73.25,73.15,73.2,326526.0,66.7322,66.7686,66.6775,66.723,326526.0
2022-07-28 15:10:00,73.22,73.25,73.16,73.2,186980.0,66.7413,66.7686,66.6866,66.723,186980.0
2022-07-28 15:20:00,73.2,73.27,73.18,73.26,150053.0,66.723,66.7868,66.7048,66.7777,150053.0
2022-07-28 15:30:00,73.25,73.31,73.18,73.31,368579.0,66.7686,66.8233,66.7048,66.8233,368579.0
2022-07-28 15:40:00,73.31,73.42,73.26,73.41,497419.0,66.8233,66.9236,66.7777,66.9145,497419.0
2022-07-28 15:50:00,73.41,73.47,73.26,73.31,1392894.0,66.9145,66.9692,66.7777,66.8233,1392894.0
2022-07-29 09:30:00,73.18,73.71,73.17,73.7,576577.0,66.7048,67.1879,66.6957,67.1788,576577.0
2022-07-29 09:40:00,73.69,73.77,73.5,73.62,248864.0,67.1697,67.2426,66.9965,67.1059,248864.0
2022-07-29 09:50:00,73.61,73.88,73.59,73.88,218602.0,67.0968,67.3429,67.0785,67.3429,218602.0
2022-07-29 10:00:00,73.87,73.88,73.71,73.84,282257.0,67.3338,67.3429,67.1879,67.3064,282257.0
2022-07-29 10:10:00,73.84,73.96,73.79,73.88,158486.0,67.3064,67.4158,67.2608,67.3429,158486.0
2022-07-29 10:20:00,73.87,74.0,73.85,73.94,124161.0,67.3338,67.4523,67.3155,67.3976,124161.0
2022-07-29 10:30:00,73.94,74.07,73.91,73.91,152043.0,67.3976,67.5161,67.3702,67.3702,152043.0
2022-07-29 10:40:00,73.91,73.94,73.77,73.77,138610.0,67.3702,67.3976,67.2426,67.2426,138610.0
2022-07-29 10:50:00,73.78,73.78,73.61,73.64,242814.0,67.2517,67.2517,67.0968,67.1241,242814.0
2022-07-29 11:00:00,73.65,73.87,73.65,73.87,175315.0,67.1332,67.3338,67.1332,67.3338,175315.0
2022-07-29 11:10:00,73.87,74.01,73.85,73.99,220851.0,67.3338,67.4614,67.3155,67.4431,220851.0
2022-07-29 11:20:00,73.99,74.08,73.98,74.05,173560.0,67.4431,67.5252,67.434,67.4978,173560.0
2022-07-29 11:30:00,74.05,74.08,73.94,74.03,146703.0,67.4978,67.5252,67.3976,67.4796,146703.0
2022-07-29 11:40:00,74.03,74.18,74.01,74.1,187229.0,67.4796,67.6163,67.4614,67.5434,187229.0
2022-07-29 11:50:00,74.11,74.25,74.1,74.16,192825.0,67.5525,67.6801,67.5434,67.5981,192825.0
2022-07-29 12:00:00,74.17,74.17,74.0,74.05,138468.0,67.6072,67.6072,67.4523,67.4978,138468.0
2022-07-29 12:10:00,74.05,74.13,74.04,74.09,90133.0,67.4978,67.5708,67.4887,67.5343,90133.0
2022-07-29 12:20:00,74.08,74.14,74.03,74.1,105057.0,67.5252,67.5799,67.4796,67.5434,105057.0
2022-07-29 12:30:00,74.1,74.21,74.09,74.18,167994.0,67.5434,67.6437,67.5343,67.6163,167994.0
2022-07-29 12:40:00,74.18,74.26,74.16,74.24,178420.0,67.6163,67.6893,67.5981,67.671,178420.0
2022-07-29 12:50:00,74.24,74.24,74.16,74.18,340719.0,67.671,67.671,67.5981,67.6163,340719.0
2022-07-29 13:00:00,74.18,74.21,74.13,74.18,186281.0,67.6163,67.6437,67.5708,67.6163,186281.0
2022-07-29 13:10:00,74.19,74.22,74.11,74.13,188505.0,67.6254,67.6528,67.5525,67.5708,188505.0
2022-07-29 13:20:00,74.12,74.17,74.1,74.12,126786.0,67.5616,67.6072,67.5434,67.5616,126786.0
2022-07-29 13:30:00,74.12,74.15,74.05,74.08,157663.0,67.5616,67.589,67.4978,67.5252,157663.0
2022-07-29 13:40:00,74.08,74.13,74.04,74.07,164297.0,67.5252,67.5708,67.4887,67.5161,164297.0
2022-07-29 13:50:00,74.07,74.15,74.06,74.1,294695.0,67.5161,67.589,67.5069,67.5434,294695.0
2022-07-29 14:00:00,74.1,74.14,73.99,74.0,262616.0,67.5434,67.5799,67.4431,67.4523,262616.0
2022-07-29 14:10:00,74.0,74.01,73.89,73.91,367302.0,67.4523,67.4614,67.352,67.3702,367302.0
2022-07-29 14:20:00,73.9,73.99,73.87,73.97,285127.0,67.3611,67.4431,67.3338,67.4249,285127.0
2022-07-29 14:30:00,73.97,74.05,73.96,74.01,183394.0,67.4249,67.4978,67.4158,67.4614,183394.0
2022-07-29 14:40:00,74.01,74.02,73.95,73.99,211558.0,67.4614,67.4705,67.4067,67.4431,211558.0
2022-07-29 14:50:00,73.98,74.05,73.97,74.0,110111.0,67.434,67.4978,67.4249,67.4523,110111.0
2022-07-29 15:00:00,74.01,74.11,74.0,74.05,231075.0,67.4614,67.5525,67.4523,67.4978,231075.0
2022-07-29 15:10:00,74.05,74.08,73.98,74.03,229853.0,67.4978,67.5252,67.434,67.4796,229853.0
2022-07-29 15:20:00,74.02,74.08,73.99,74.06,279780.0,67.4705,67.5252,67.4431,67.5069,279780.0
2022-07-29 15:30:00,74.06,74.13,74.0,74.09,341348.0,67.5069,67.5708,67.4523,67.5343,341348.0
2022-07-29 15:40:00,74.09,74.12,73.97,74.0,768966.0,67.5343,67.5616,67.4249,67.4523,768966.0
2022-07-29 15:50:00,74.0,74.04,73.89,73.97,2199526.0,67.4523,67.4887,67.352,67.4249,2199526.0
2022-08-01 09:30:00,73.72,74.05,73.69,74.05,710011.0,67.197,67.4978,67.1697,67.4978,710011.0
2022-08-01 09:40:00,74.05,74.09,73.75,73.83,431022.0,67.4978,67.5343,67.2244,67.2973,431022.0
2022-08-01 09:50:00,73.85,73.85,73.6,73.69,355843.0,67.3155,67.3155,67.0876,67.1697,355843.0
2022-08-01 10:00:00,73.68,73.78,73.53,73.73,374419.0,67.1606,67.2517,67.0238,67.2061,374419.0
2022-08-01 10:10:00,73.73,73.85,73.5,73.51,255490.0,67.2061,67.3155,66.9965,67.0056,255490.0
2022-08-01 10:20:00,73.51,73.53,73.29,73.3,332259.0,67.0056,67.0238,66.8051,66.8142,332259.0
2022-08-01 10:30:00,73.29,73.41,73.24,73.37,404709.0,66.8051,66.9145,66.7595,66.878,404709.0
2022-08-01 10:40:00,73.37,73.53,73.33,73.5,318317.0,66.878,67.0238,66.8415,66.9965,318317.0
2022-08-01 10:50:00,73.5,73.6,73.48,73.54,325537.0,66.9965,67.0876,66.9783,67.033,325537.0
2022-08-01 11:00:00,73.54,73.56,73.34,73.35,372826.0,67.033,67.0512,66.8507,66.8598,372826.0
2022-08-01 11:10:00,73.35,73.38,73.26,73.27,158421.0,66.8598,66.8871,66.7777,66.7868,158421.0
2022-08-01 11:20:00,73.26,73.61,73.25,73.57,195272.0,66.7777,67.0968,66.7686,67.0603,195272.0
2022-08-01 11:30:00,73.58,73.7,73.57,73.64,213006.0,67.0694,67.1788,67.0603,67.1241,213006.0
2022-08-01 11:40:00,73.63,73.66,73.58,73.65,177141.0,67.115,67.1423,67.0694,67.1332,177141.0
2022-08-01 11:50:00,73.66,73.7,73.51,73.53,116530.0,67.1423,67.1788,67.0056,67.0238,116530.0
2022-08-01 12:00:00,73.53,73.56,73.46,73.46,172699.0,67.0238,67.0512,66.96,66.96,172699.0
2022-08-01 12:10:00,73.47,73.48,73.4,73.42,234616.0,66.9692,66.9783,66.9053,66.9236,234616.0
2022-08-01 12:20:00,73.41,73.55,73.39,73.5,131239.0,66.9145,67.0421,66.8962,66.9965,131239.0
2022-08-01 12:30:00,73.5,73.69,73.48,73.68,164077.0,66.9965,67.1697,66.9783,67.1606,164077.0
2022-08-01 12:40:00,73.68,73.79,73.65,73.77,126844.0,67.1606,67.2608,67.1332,67.2426,126844.0
2022-08-01 12:50:00,73.77,73.77,73.67,73.75,85665.0,67.2426,67.2426,67.1515,67.2244,85665.0
2022-08-01 13:00:00,73.73,73.76,73.62,73.73,127092.0,67.2061,67.2335,67.1059,67.2061,127092.0
2022-08-01 13:10:00,73.72,73.87,73.69,73.8,109398.0,67.197,67.3338,67.1697,67.27,109398.0
2022-08-01 13:20:00,73.8,73.82,73.7,73.73,219698.0,67.27,67.2882,67.1788,67.2061,219698.0
2022-08-01 13:30:00,73.71,73.78,73.7,73.75,88741.0,67.1879,67.2517,67.1788,67.2244,88741.0
2022-08-01 13:40:00,73.75,73.81,73.62,73.76,191624.0,67.2244,67.2791,67.1059,67.2335,191624.0
2022-08-01 13:50:00,73.75,73.76,73.65,73.71,178421.0,67.2244,67.2335,67.1332,67.1879,178421.0
2022-08-01 14:00:00,73.71,73.71,73.59,73.66,189268.0,67.1879,67.1879,67.0785,67.1423,189268.0
2022-08-01 14:10:00,73.66,73.74,73.62,73.7,140375.0,67.1423,67.2153,67.1059,67.1788,140375.0
2022-08-01 14:20:00,73.7,73.75,73.65,73.73,95774.0,67.1788,67.2244,67.1332,67.2061,95774.0
2022-08-01 14:30:00,73.73,73.81,73.72,73.77,134392.0,67.2061,67.2791,67.197,67.2426,134392.0
2022-08-01 14:40:00,73.77,73.8,73.73,73.73,133292.0,67.2426,67.27,67.2061,67.2061,133292.0
2022-08-01 14:50:00,73.72,73.9,73.66,73.84,192955.0,67.197,67.3611,67.1423,67.3064,192955.0
2022-08-01 15:00:00,73.85,73.91,73.81,73.89,189748.0,67.3155,67.3702,67.2791,67.352,189748.0
2022-08-01 15:10:00,73.89,73.95,73.87,73.93,305775.0,67.352,67.4067,67.3338,67.3885,305775.0
2022-08-01 15:20:00,73.93,73.93,73.88,73.89,241457.0,67.3885,67.3885,67.3429,67.352,241457.0
2022-08-01 15:30:00,73.89,73.95,73.89,73.93,423285.0,67.352,67.4067,67.352,67.3885,423285.0
2022-08-01 15:40:00,73.94,73.97,73.86,73.95,340461.0,67.3976,67.4249,67.3246,67.4067,340461.0
2022-08-01 15:50:00,73.96,74.08,73.94,74.02,1302998.0,67.4158,67.5252,67.3976,67.4705,1302998.0
2022-08-02 09:30:00,74.36,74.36,73.98,73.98,556375.0,67.7804,67.7804,67.434,67.434,556375.0
2022-08-02 09:40:00,73.98,74.25,73.93,74.09,240767.0,67.434,67.6801,67.3885,67.5343,240767.0
2022-08-02 09:50:00,74.08,74.38,74.06,74.33,199749.0,67.5252,67.7986,67.5069,67.7531,199749.0
2022-08-02 10:00:00,74.33,74.43,74.25,74.34,225098.0,67.7531,67.8442,67.6801,67.7622,225098.0
2022-08-02 10:10:00,74.34,74.43,74.25,74.39,488749.0,67.7622,67.8442,67.6801,67.8077,488749.0
2022-08-02 10:20:00,74.39,74.59,74.37,74.58,231938.0,67.8077,67.9901,67.7895,67.9809,231938.0
2022-08-02 10:30:00,74.59,74.76,74.59,74.71,279909.0,67.9901,68.145,67.9901,68.0994,279909.0
2022-08-02 10:40:00,74.7,74.74,74.63,74.69,136554.0,68.0903,68.1268,68.0265,68.0812,136554.0
2022-08-02 10:50:00,74.69,74.79,74.61,74.62,541866.0,68.0812,68.1724,68.0083,68.0174,541866.0
2022-08-02 11:00:00,74.62,74.66,74.52,74.59,165515.0,68.0174,68.0539,67.9262,67.9901,165515.0
2022-08-02 11:10:00,74.6,74.61,74.52,74.56,276002.0,67.9992,68.0083,67.9262,67.9627,276002.0
2022-08-02 11:20:00,74.56,74.56,74.44,74.48,215206.0,67.9627,67.9627,67.8533,67.8898,215206.0
2022-08-02 11:30:00,74.48,74.51,74.36,74.39,227005.0,67.8898,67.9171,67.7804,67.8077,227005.0
2022-08-02 11:40:00,74.39,74.54,74.39,74.53,154336.0,67.8077,67.9445,67.8077,67.9354,154336.0
2022-08-02 11:50:00,74.53,74.55,74.42,74.43,163707.0,67.9354,67.9536,67.8351,67.8442,163707.0
2022-08-02 12:00:00,74.44,74.49,74.38,74.4,229055.0,67.8533,67.8989,67.7986,67.8169,229055.0
2022-08-02 12:10:00,74.41,74.49,74.38,74.42,99459.0,67.826,67.8989,67.7986,67.8351,99459.0
2022-08-02 12:20:00,74.42,74.49,74.38,74.48,103542.0,67.8351,67.8989,67.7986,67.8898,103542.0
2022-08-02 12:30:00,74.49,74.56,74.46,74.54,106185.0,67.8989,67.9627,67.8716,67.9445,106185.0
2022-08-02 12:40:00,74.54,74.68,74.51,74.68,88749.0,67.9445,68.0721,67.9171,68.0721,88749.0
2022-08-02 12:50:00,74.68,74.76,74.65,74.71,184628.0,68.0721,68.145,68.0447,68.0994,184628.0
2022-08-02 13:00:00,74.7,74.71,74.62,74.64,89686.0,68.0903,68.0994,68.0174,68.0356,89686.0
2022-08-02 13:10:00,74.64,74.66,74.57,74.63,191073.0,68.0356,68.0539,67.9718,68.0265,191073.0
2022-08-02 13:20:00,74.63,74.63,74.4,74.42,219607.0,68.0265,68.0265,67.8169,67.8351,219607.0
2022-08-02 13:30:00,74.42,74.42,74.26,74.35,337899.0,67.8351,67.8351,67.6893,67.7713,337899.0
2022-08-02 13:40:00,74.36,74.42,74.3,74.32,218494.0,67.7804,67.8351,67.7257,67.7439,218494.0
2022-08-02 13:50:00,74.33,74.35,74.24,74.25,170142.0,67.7531,67.7713,67.671,67.6801,170142.0
2022-08-02 14:00:00,74.25,74.46,74.25,74.46,164014.0,67.6801,67.8716,67.6801,67.8716,164014.0
2022-08-02 14:10:00,74.46,74.48,74.34,74.36,225077.0,67.8716,67.8898,67.7622,67.7804,225077.0
2022-08-02 14:20:00,74.36,74.57,74.36,74.55,175257.0,67.7804,67.9718,67.7804,67.9536,175257.0
2022-08-02 14:30:00,74.56,74.61,74.41,74.47,269480.0,67.9627,68.0083,67.826,67.8807,269480.0
2022-08-02 14:40:00,74.47,74.54,74.39,74.43,231953.0,67.8807,67.9445,67.8077,67.8442,231953.0
2022-08-02 14:50:00,74.43,74.48,74.25,74.34,280003.0,67.8442,67.8898,67.6801,67.7622,280003.0
2022-08-02 15:00:00,74.33,74.36,74.22,74.22,93432.0,67.7531,67.7804,67.6528,67.6528,93432.0
2022-08-02 15:10:00,74.22,74.23,74.08,74.08,176458.0,67.6528,67.6619,67.5252,67.5252,176458.0
2022-08-02 15:20:00,74.08,74.09,73.96,74.06,182537.0,67.5252,67.5343,67.4158,67.5069,182537.0
2022-08-02 15:30:00,74.05,74.15,74.01,74.14,236998.0,67.4978,67.589,67.4614,67.5799,236998.0
2022-08-02 15:40:00,74.14,74.21,74.03,74.09,188066.0,67.5799,67.6437,67.4796,67.5343,188066.0
2022-08-02 15:50:00,74.08,74.1,73.82,73.88,859128.0,67.5252,67.5434,67.2882,67.3429,859128.0
2022-08-03 09:30:00,73.77,73.81,73.37,73.49,1078501.0,67.2426,67.2791,66.878,66.9874,1078501.0
2022-08-03 09:40:00,73.49,73.52,73.26,73.39,733111.0,66.9874,67.0147,66.7777,66.8962,733111.0
2022-08-03 09:50:00,73.39,73.46,73.06,73.09,494837.0,66.8962,66.96,66.5954,66.6228,494837.0
2022-08-03 10:00:00,73.07,73.08,72.62,72.78,937587.0,66.6045,66.6137,66.1944,66.3402,937587.0
2022-08-03 10:10:00,72.79,73.15,72.76,73.05,291083.0,66.3493,66.6775,66.322,66.5863,291083.0
2022-08-03 10:20:00,73.04,73.18,72.96,73.17,395310.0,66.5772,66.7048,66.5043,66.6957,395310.0
2022-08-03 10:30:00,73.17,73.4,73.17,73.24,349770.0,66.6957,66.9053,66.6957,66.7595,349770.0
2022-08-03 10:40:00,73.24,73.62,73.23,73.61,176750.0,66.7595,67.1059,66.7504,67.0968,176750.0
2022-08-03 10:50:00,73.61,73.65,73.5,73.62,105953.0,67.0968,67.1332,66.9965,67.1059,105953.0
2022-08-03 11:00:00,73.63,73.73,73.58,73.68,209404.0,67.115,67.2061,67.0694,67.1606,209404.0
2022-08-03 11:10:00,73.68,73.7,73.52,73.53,161077.0,67.1606,67.1788,67.0147,67.0238,161077.0
2022-08-03 11:20:00,73.53,73.55,73.32,73.33,191872.0,67.0238,67.0421,66.8324,66.8415,191872.0
2022-08-03 11:30:00,73.33,73.45,73.32,73.45,201298.0,66.8415,66.9509,66.8324,66.9509,201298.0
2022-08-03 11:40:00,73.44,73.49,73.36,73.43,189064.0,66.9418,66.9874,66.8689,66.9327,189064.0
2022-08-03 11:50:00,73.45,73.63,73.39,73.61,72445.0,66.9509,67.115,66.8962,67.0968,72445.0
2022-08-03 12:00:00,73.61,73.77,73.61,73.75,139866.0,67.0968,67.2426,67.0968,67.2244,139866.0
2022-08-03 12:10:00,73.75,73.8,73.68,73.75,137939.0,67.2244,67.27,67.1606,67.2244,137939.0
2022-08-03 12:20:00,73.76,73.93,73.76,73.88,86000.0,67.2335,67.3885,67.2335,67.3429,86000.0
2022-08-03 12:30:00,73.88,73.98,73.86,73.93,160870.0,67.3429,67.434,67.3246,67.3885,160870.0
2022-08-03 12:40:00,73.93,74.02,73.92,74.0,96906.0,67.3885,67.4705,67.3793,67.4523,96906.0
2022-08-03 12:50:00,74.01,74.16,73.94,74.14,92472.0,67.4614,67.5981,67.3976,67.5799,92472.0
2022-08-03 13:00:00,74.15,74.22,74.13,74.18,78696.0,67.589,67.6528,67.5708,67.6163,78696.0
2022-08-03 13:10:00,74.18,74.18,74.1,74.13,84857.0,67.6163,67.6163,67.5434,67.5708,84857.0
2022-08-03 13:20:00,74.14,74.32,74.12,74.31,125313.0,67.5799,67.7439,67.5616,67.7348,125313.0
2022-08-03 13:30:00,74.31,74.34,74.24,74.27,118375.0,67.7348,67.7622,67.671,67.6984,118375.0
2022-08-03 13:40:00,74.27,74.33,74.22,74.3,83912.0,67.6984,67.7531,67.6528,67.7257,83912.0
2022-08-03 13:50:00,74.3,74.36,74.26,74.26,102465.0,67.7257,67.7804,67.6893,67.6893,102465.0
2022-08-03 14:00:00,74.26,74.26,74.16,74.21,74349.0,67.6893,67.6893,67.5981,67.6437,74349.0
2022-08-03 14:10:00,74.22,74.3,74.21,74.25,185589.0,67.6528,67.7257,67.6437,67.6801,185589.0
2022-08-03 14:20:00,74.26,74.27,74.17,74.18,104437.0,67.6893,67.6984,67.6072,67.6163,104437.0
2022-08-03 14:30:00,74.18,74.26,74.1,74.13,147394.0,67.6163,67.6893,67.5434,67.5708,147394.0
2022-08-03 14:40:00,74.13,74.14,73.99,74.12,121449.0,67.5708,67.5799,67.4431,67.5616,121449.0
2022-08-03 14:50:00,74.11,74.18,74.09,74.13,122906.0,67.5525,67.6163,67.5343,67.5708,122906.0
2022-08-03 15:00:00,74.12,74.25,74.11,74.16,137467.0,67.5616,67.6801,67.5525,67.5981,137467.0
2022-08-03 15:10:00,74.16,74.22,74.14,74.17,222248.0,67.5981,67.6528,67.5799,67.6072,222248.0
2022-08-03 15:20:00,74.16,74.16,74.06,74.14,249468.0,67.5981,67.5981,67.5069,67.5799,249468.0
2022-08-03 15:30:00,74.14,74.25,74.11,74.23,128703.0,67.5799,67.6801,67.5525,67.6619,128703.0
2022-08-03 15:40:00,74.23,74.32,74.21,74.28,302511.0,67.6619,67.7439,67.6437,67.7075,302511.0
2022-08-03 15:50:00,74.29,74.52,74.29,74.35,1058433.0,67.7166,67.9262,67.7166,67.7713,1058433.0
2022-08-04 09:30:00,74.38,74.66,74.14,74.44,583841.0,67.7986,68.0539,67.5799,67.8533,583841.0
2022-08-04 09:40:00,74.44,74.77,74.41,74.63,269026.0,67.8533,68.1541,67.826,68.0265,269026.0
2022-08-04 09:50:00,74.63,74.83,74.56,74.69,236948.0,68.0265,68.2088,67.9627,68.0812,236948.0
2022-08-04 10:00:00,74.69,74.74,74.57,74.7,203199.0,68.0812,68.1268,67.9718,68.0903,203199.0
2022-08-04 10:10:00,74.71,74.8,74.67,74.69,239529.0,68.0994,68.1815,68.063,68.0812,239529.0
2022-08-04 10:20:00,74.69,74.78,74.62,74.73,206784.0,68.0812,68.1632,68.0174,68.1177,206784.0
2022-08-04 10:30:00,74.73,74.8,74.64,74.78,237107.0,68.1177,68.1815,68.0356,68.1632,237107.0
2022-08-04 10:40:00,74.78,75.01,74.76,74.97,354391.0,68.1632,68.3729,68.145,68.3364,354391.0
2022-08-04 10:50:00,74.97,75.04,74.89,74.9,242703.0,68.3364,68.4002,68.2635,68.2726,242703.0
2022-08-04 11:00:00,74.9,74.96,74.81,74.84,168760.0,68.2726,68.3273,68.1906,68.2179,168760.0
2022-08-04 11:10:00,74.83,74.86,74.76,74.86,159535.0,68.2088,68.2362,68.145,68.2362,159535.0
2022-08-04 11:20:00,74.85,74.93,74.81,74.87,79742.0,68.227,68.3,68.1906,68.2453,79742.0
2022-08-04 11:30:00,74.86,74.97,74.85,74.87,89610.0,68.2362,68.3364,68.227,68.2453,89610.0
2022-08-04 11:40:00,74.88,74.94,74.84,74.93,102323.0,68.2544,68.3091,68.2179,68.3,102323.0
2022-08-04 11:50:00,74.92,74.96,74.9,74.94,106235.0,68.2909,68.3273,68.2726,68.3091,106235.0
2022-08-04 12:00:00,74.95,74.96,74.8,74.8,77718.0,68.3182,68.3273,68.1815,68.1815,77718.0
2022-08-04 12:10:00,74.8,74.87,74.75,74.77,97253.0,68.1815,68.2453,68.1359,68.1541,97253.0
2022-08-04 12:20:00,74.77,74.8,74.73,74.8,68638.0,68.1541,68.1815,68.1177,68.1815,68638.0
2022-08-04 12:30:00,74.79,74.79,74.69,74.72,104658.0,68.1724,68.1724,68.0812,68.1085,104658.0
2022-08-04 12:40:00,74.73,74.75,74.64,74.65,204758.0,68.1177,68.1359,68.0356,68.0447,204758.0
2022-08-04 12:50:00,74.65,74.68,74.59,74.61,179084.0,68.0447,68.0721,67.9901,68.0083,179084.0
2022-08-04 13:00:00,74.61,74.62,74.48,74.54,94725.0,68.0083,68.0174,67.8898,67.9445,94725.0
2022-08-04 13:10:00,74.55,74.62,74.52,74.58,100144.0,67.9536,68.0174,67.9262,67.9809,100144.0
2022-08-04 13:20:00,74.58,74.68,74.52,74.66,136460.0,67.9809,68.0721,67.9262,68.0539,136460.0
2022-08-04 13:30:00,74.64,74.69,74.61,74.68,36613.0,68.0356,68.0812,68.0083,68.0721,36613.0
2022-08-04 13:40:00,74.67,74.69,74.59,74.67,39855.0,68.063,68.0812,67.9901,68.063,39855.0
2022-08-04 13:50:00,74.68,74.69,74.58,74.64,70286.0,68.0721,68.0812,67.9809,68.0356,70286.0
2022-08-04 14:00:00,74.64,74.78,74.62,74.78,59215.0,68.0356,68.1632,68.0174,68.1632,59215.0
2022-08-04 14:10:00,74.76,74.79,74.69,74.76,77306.0,68.145,68.1724,68.0812,68.145,77306.0
2022-08-04 14:20:00,74.77,74.81,74.74,74.79,169492.0,68.1541,68.1906,68.1268,68.1724,169492.0
2022-08-04 14:30:00,74.79,74.83,74.72,74.82,118851.0,68.1724,68.2088,68.1085,68.1997,118851.0
2022-08-04 14:40:00,74.82,74.9,74.79,74.86,87709.0,68.1997,68.2726,68.1724,68.2362,87709.0
2022-08-04 14:50:00,74.86,74.89,74.77,74.83,50606.0,68.2362,68.2635,68.1541,68.2088,50606.0
2022-08-04 15:00:00,74.82,74.87,74.8,74.83,88255.0,68.1997,68.2453,68.1815,68.2088,88255.0
2022-08-04 15:10:00,74.83,74.92,74.81,74.88,152518.0,68.2088,68.2909,68.1906,68.2544,152518.0
2022-08-04 15:20:00,74.88,74.88,74.76,74.8,230428.0,68.2544,68.2544,68.145,68.1815,230428.0
2022-08-04 15:30:00,74.79,74.8,74.71,74.74,153029.0,68.1724,68.1815,68.0994,68.1268,153029.0
2022-08-04 15:40:00,74.74,74.74,74.49,74.49,252003.0,68.1268,68.1268,67.8989,67.8989,252003.0
2022-08-04 15:50:00,74.5,74.55,74.38,74.49,1008154.0,67.908,67.9536,67.7986,67.8989,1008154.0
2022-08-05 09:30:00,74.3,74.64,73.9,74.04,923104.0,67.7257,68.0356,67.3611,67.4887,923104.0
2022-08-05 09:40:00,74.09,74.42,74.07,74.16,793611.0,67.5343,67.8351,67.5161,67.5981,793611.0
2022-08-05 09:50:00,74.17,74.43,74.17,74.3,214967.0,67.6072,67.8442,67.6072,67.7257,214967.0
2022-08-05 10:00:00,74.3,74.43,74.21,74.3,255460.0,67.7257,67.8442,67.6437,67.7257,255460.0
2022-08-05 10:10:00,74.31,74.32,73.95,73.98,182423.0,67.7348,67.7439,67.4067,67.434,182423.0
2022-08-05 10:20:00,73.98,74.0,73.58,73.77,497616.0,67.434,67.4523,67.0694,67.2426,497616.0
2022-08-05 10:30:00,73.77,73.8,73.53,73.6,265746.0,67.2426,67.27,67.0238,67.0876,265746.0
2022-08-05 10:40:00,73.6,73.67,73.53,73.64,162058.0,67.0876,67.1515,67.0238,67.1241,162058.0
2022-08-05 10:50:00,73.65,73.72,73.57,73.72,197600.0,67.1332,67.197,67.0603,67.197,197600.0
2022-08-05 11:00:00,73.72,73.85,73.64,73.76,280522.0,67.197,67.3155,67.1241,67.2335,280522.0
2022-08-05 11:10:00,73.76,73.93,73.75,73.88,228895.0,67.2335,67.3885,67.2244,67.3429,228895.0
2022-08-05 11:20:00,73.89,73.97,73.82,73.84,309681.0,67.352,67.4249,67.2882,67.3064,309681.0
2022-08-05 11:30:00,73.85,73.93,73.73,73.76,205557.0,67.3155,67.3885,67.2061,67.2335,205557.0
2022-08-05 11:40:00,73.77,73.83,73.65,73.66,162630.0,67.2426,67.2973,67.1332,67.1423,162630.0
2022-08-05 11:50:00,73.66,73.72,73.58,73.69,145346.0,67.1423,67.197,67.0694,67.1697,145346.0
2022-08-05 12:00:00,73.69,73.86,73.68,73.81,303682.0,67.1697,67.3246,67.1606,67.2791,303682.0
2022-08-05 12:10:00,73.81,73.89,73.77,73.78,210636.0,67.2791,67.352,67.2426,67.2517,210636.0
2022-08-05 12:20:00,73.78,73.8,73.66,73.73,100985.0,67.2517,67.27,67.1423,67.2061,100985.0
2022-08-05 12:30:00,73.73,73.8,73.69,73.76,107325.0,67.2061,67.27,67.1697,67.2335,107325.0
2022-08-05 12:40:00,73.76,73.89,73.73,73.86,159802.0,67.2335,67.352,67.2061,67.3246,159802.0
2022-08-05 12:50:00,73.86,73.89,73.81,73.84,153776.0,67.3246,67.352,67.2791,67.3064,153776.0
2022-08-05 13:00:00,73.84,73.95,73.83,73.91,171777.0,67.3064,67.4067,67.2973,67.3702,171777.0
2022-08-05 13:10:00,73.91,74.01,73.89,73.94,160408.0,67.3702,67.4614,67.352,67.3976,160408.0
2022-08-05 13:20:00,73.95,74.11,73.92,74.03,128694.0,67.4067,67.5525,67.3793,67.4796,128694.0
2022-08-05 13:30:00,74.04,74.12,74.02,74.09,97441.0,67.4887,67.5616,67.4705,67.5343,97441.0
2022-08-05 13:40:00,74.1,74.2,74.09,74.18,102138.0,67.5434,67.6346,67.5343,67.6163,102138.0
2022-08-05 13:50:00,74.18,74.18,73.96,73.97,130316.0,67.6163,67.6163,67.4158,67.4249,130316.0
2022-08-05 14:00:00,73.96,73.97,73.87,73.89,97317.0,67.4158,67.4249,67.3338,67.352,97317.0
2022-08-05 14:10:00,73.9,73.93,73.84,73.93,194555.0,67.3611,67.3885,67.3064,67.3885,194555.0
2022-08-05 14:20:00,73.93,74.0,73.87,73.88,111611.0,67.3885,67.4523,67.3338,67.3429,111611.0
2022-08-05 14:30:00,73.88,73.99,73.83,73.91,139591.0,67.3429,67.4431,67.2973,67.3702,139591.0
2022-08-05 14:40:00,73.9,73.97,73.86,73.94,206440.0,67.3611,67.4249,67.3246,67.3976,206440.0
2022-08-05 14:50:00,73.93,73.99,73.9,73.96,163583.0,67.3885,67.4431,67.3611,67.4158,163583.0
2022-08-05 15:00:00,73.96,74.07,73.96,74.03,233601.0,67.4158,67.5161,67.4158,67.4796,233601.0
2022-08-05 15:10:00,74.04,74.14,74.03,74.09,129755.0,67.4887,67.5799,67.4796,67.5343,129755.0
2022-08-05 15:20:00,74.1,74.11,74.0,74.04,196328.0,67.5434,67.5525,67.4523,67.4887,196328.0
2022-08-05 15:30:00,74.04,74.22,74.03,74.13,269726.0,67.4887,67.6528,67.4796,67.5708,269726.0
2022-08-05 15:40:00,74.12,74.23,74.07,74.22,439228.0,67.5616,67.6619,67.5161,67.6528,439228.0
2022-08-05 15:50:00,74.22,74.3,74.18,74.23,756123.0,67.6528,67.7257,67.6163,67.6619,756123.0
2022-08-08 09:30:00,74.87,75.22,74.67,74.86,915851.0,68.2453,68.5643,68.063,68.2362,915851.0
2022-08-08 09:40:00,74.87,74.97,74.7,74.79,308941.0,68.2453,68.3364,68.0903,68.1724,308941.0
2022-08-08 09:50:00,74.8,74.97,74.74,74.88,160967.0,68.1815,68.3364,68.1268,68.2544,160967.0
2022-08-08 10:00:00,74.88,74.96,74.79,74.84,206718.0,68.2544,68.3273,68.1724,68.2179,206718.0
2022-08-08 10:10:00,74.84,74.97,74.82,74.85,210517.0,68.2179,68.3364,68.1997,68.227,210517.0
2022-08-08 10:20:00,74.86,74.97,74.73,74.93,177611.0,68.2362,68.3364,68.1177,68.3,177611.0
2022-08-08 10:30:00,74.93,74.94,74.79,74.84,166805.0,68.3,68.3091,68.1724,68.2179,166805.0
2022-08-08 10:40:00,74.84,74.93,74.81,74.9,139512.0,68.2179,68.3,68.1906,68.2726,139512.0
2022-08-08 10:50:00,74.89,74.93,74.8,74.8,189833.0,68.2635,68.3,68.1815,68.1815,189833.0
2022-08-08 11:00:00,74.8,74.88,74.78,74.8,201243.0,68.1815,68.2544,68.1632,68.1815,201243.0
2022-08-08 11:10:00,74.8,74.84,74.73,74.78,211463.0,68.1815,68.2179,68.1177,68.1632,211463.0
2022-08-08 11:20:00,74.77,74.78,74.67,74.69,133900.0,68.1541,68.1632,68.063,68.0812,133900.0
2022-08-08 11:30:00,74.69,74.7,74.56,74.58,133228.0,68.0812,68.0903,67.9627,67.9809,133228.0
2022-08-08 11:40:00,74.59,74.6,74.5,74.55,218390.0,67.9901,67.9992,67.908,67.9536,218390.0
2022-08-08 11:50:00,74.55,74.58,74.52,74.52,66885.0,67.9536,67.9809,67.9262,67.9262,66885.0
2022-08-08 12:00:00,74.52,74.55,74.43,74.45,178400.0,67.9262,67.9536,67.8442,67.8624,178400.0
2022-08-08 12:10:00,74.44,74.46,74.24,74.31,209083.0,67.8533,67.8716,67.671,67.7348,209083.0
2022-08-08 12:20:00,74.3,74.36,74.23,74.25,62614.0,67.7257,67.7804,67.6619,67.6801,62614.0
2022-08-08 12:30:00,74.24,74.26,74.16,74.2,93891.0,67.671,67.6893,67.5981,67.6346,93891.0
2022-08-08 12:40:00,74.2,74.24,74.16,74.19,60551.0,67.6346,67.671,67.5981,67.6254,60551.0
2022-08-08 12:50:00,74.19,74.22,74.13,74.16,62195.0,67.6254,67.6528,67.5708,67.5981,62195.0
2022-08-08 13:00:00,74.16,74.23,74.11,74.21,122583.0,67.5981,67.6619,67.5525,67.6437,122583.0
2022-08-08 13:10:00,74.21,74.3,74.19,74.3,201677.0,67.6437,67.7257,67.6254,67.7257,201677.0
2022-08-08 13:20:00,74.3,74.33,74.18,74.18,191516.0,67.7257,67.7531,67.6163,67.6163,191516.0
2022-08-08 13:30:00,74.18,74.21,74.15,74.18,121609.0,67.6163,67.6437,67.589,67.6163,121609.0
2022-08-08 13:40:00,74.17,74.24,74.16,74.24,61638.0,67.6072,67.671,67.5981,67.671,61638.0
2022-08-08 13:50:00,74.24,74.3,74.21,74.26,122511.0,67.671,67.7257,67.6437,67.6893,122511.0
2022-08-08 14:00:00,74.26,74.28,74.14,74.17,80973.0,67.6893,67.7075,67.5799,67.6072,80973.0
2022-08-08 14:10:00,74.17,74.18,73.99,74.04,242292.0,67.6072,67.6163,67.4431,67.4887,242292.0
2022-08-08 14:20:00,74.05,74.07,74.01,74.05,260601.0,67.4978,67.5161,67.4614,67.4978,260601.0
2022-08-08 14:30:00,74.05,74.13,74.02,74.13,108410.0,67.4978,67.5708,67.4705,67.5708,108410.0
2022-08-08 14:40:00,74.12,74.15,74.07,74.09,258363.0,67.5616,67.589,67.5161,67.5343,258363.0
2022-08-08 14:50:00,74.09,74.18,74.05,74.15,111720.0,67.5343,67.6163,67.4978,67.589,111720.0
2022-08-08 15:00:00,74.15,74.25,74.15,74.22,107964.0,67.589,67.6801,67.589,67.6528,107964.0
2022-08-08 15:10:00,74.23,74.23,74.14,74.16,127978.0,67.6619,67.6619,67.5799,67.5981,127978.0
2022-08-08 15:20:00,74.16,74.23,74.15,74.2,162951.0,67.5981,67.6619,67.589,67.6346,162951.0
2022-08-08 15:30:00,74.2,74.33,74.17,74.25,295433.0,67.6346,67.7531,67.6072,67.6801,295433.0
2022-08-08 15:40:00,74.25,74.34,74.24,74.27,205535.0,67.6801,67.7622,67.671,67.6984,205535.0
2022-08-08 15:50:00,74.27,74.38,74.25,74.35,559590.0,67.6984,67.7986,67.6801,67.7713,559590.0
2022-08-09 09:30:00,74.57,74.86,74.52,74.75,450834.0,67.9718,68.2362,67.9262,68.1359,450834.0
2022-08-09 09:40:00,74.75,74.86,74.67,74.75,510481.0,68.1359,68.2362,68.063,68.1359,510481.0
2022-08-09 09:50:00,74.75,75.04,74.74,75.04,287245.0,68.1359,68.4002,68.1268,68.4002,287245.0
2022-08-09 10:00:00,75.04,75.13,74.88,74.94,276089.0,68.4002,68.4823,68.2544,68.3091,276089.0
2022-08-09 10:10:00,74.95,75.02,74.76,74.81,153180.0,68.3182,68.382,68.145,68.1906,153180.0
2022-08-09 10:20:00,74.81,75.06,74.81,75.04,189806.0,68.1906,68.4185,68.1906,68.4002,189806.0
2022-08-09 10:30:00,75.04,75.06,74.97,75.02,143649.0,68.4002,68.4185,68.3364,68.382,143649.0
2022-08-09 10:40:00,75.04,75.07,74.89,74.92,286089.0,68.4002,68.4276,68.2635,68.2909,286089.0
2022-08-09 10:50:00,74.93,74.96,74.86,74.92,256599.0,68.3,68.3273,68.2362,68.2909,256599.0
2022-08-09 11:00:00,74.92,75.02,74.91,74.97,108068.0,68.2909,68.382,68.2817,68.3364,108068.0
2022-08-09 11:10:00,74.97,75.11,74.96,75.09,206593.0,68.3364,68.464,68.3273,68.4458,206593.0
2022-08-09 11:20:00,75.09,75.12,75.05,75.09,103408.0,68.4458,68.4732,68.4093,68.4458,103408.0
2022-08-09 11:30:00,75.1,75.13,75.03,75.03,106444.0,68.4549,68.4823,68.3911,68.3911,106444.0
2022-08-09 11:40:00,75.04,75.14,75.04,75.11,112441.0,68.4002,68.4914,68.4002,68.464,112441.0
2022-08-09 11:50:00,75.1,75.2,75.09,75.13,157144.0,68.4549,68.5461,68.4458,68.4823,157144.0
2022-08-09 12:00:00,75.12,75.21,75.11,75.2,104737.0,68.4732,68.5552,68.464,68.5461,104737.0
2022-08-09 12:10:00,75.2,75.2,75.16,75.19,58312.0,68.5461,68.5461,68.5096,68.537,58312.0
2022-08-09 12:20:00,75.18,75.18,75.08,75.12,72561.0,68.5278,68.5278,68.4367,68.4732,72561.0
2022-08-09 12:30:00,75.12,75.14,75.09,75.14,98879.0,68.4732,68.4914,68.4458,68.4914,98879.0
2022-08-09 12:40:00,75.13,75.15,75.09,75.14,141262.0,68.4823,68.5005,68.4458,68.4914,141262.0
2022-08-09 12:50:00,75.15,75.2,75.15,75.2,67011.0,68.5005,68.5461,68.5005,68.5461,67011.0
2022-08-09 13:00:00,75.2,75.2,75.13,75.16,87678.0,68.5461,68.5461,68.4823,68.5096,87678.0
2022-08-09 13:10:00,75.16,75.22,75.13,75.18,65605.0,68.5096,68.5643,68.4823,68.5278,65605.0
2022-08-09 13:20:00,75.18,75.2,75.1,75.11,54854.0,68.5278,68.5461,68.4549,68.464,54854.0
2022-08-09 13:30:00,75.11,75.16,75.06,75.15,139621.0,68.464,68.5096,68.4185,68.5005,139621.0
2022-08-09 13:40:00,75.15,75.31,75.15,75.3,158241.0,68.5005,68.6463,68.5005,68.6372,158241.0
2022-08-09 13:50:00,75.3,75.31,75.22,75.25,125666.0,68.6372,68.6463,68.5643,68.5917,125666.0
2022-08-09 14:00:00,75.24,75.27,75.21,75.22,106626.0,68.5825,68.6099,68.5552,68.5643,106626.0
2022-08-09 14:10:00,75.22,75.24,75.13,75.15,139297.0,68.5643,68.5825,68.4823,68.5005,139297.0
2022-08-09 14:20:00,75.14,75.17,75.09,75.1,110772.0,68.4914,68.5187,68.4458,68.4549,110772.0
2022-08-09 14:30:00,75.1,75.12,75.05,75.12,142452.0,68.4549,68.4732,68.4093,68.4732,142452.0
2022-08-09 14:40:00,75.12,75.16,75.09,75.15,89504.0,68.4732,68.5096,68.4458,68.5005,89504.0
2022-08-09 14:50:00,75.15,75.22,75.14,75.2,105733.0,68.5005,68.5643,68.4914,68.5461,105733.0
2022-08-09 15:00:00,75.21,75.23,75.16,75.22,91683.0,68.5552,68.5734,68.5096,68.5643,91683.0
2022-08-09 15:10:00,75.22,75.23,75.17,75.22,136616.0,68.5643,68.5734,68.5187,68.5643,136616.0
2022-08-09 15:20:00,75.23,75.29,75.22,75.27,187475.0,68.5734,68.6281,68.5643,68.6099,187475.0
2022-08-09 15:30:00,75.27,75.3,75.21,75.22,164138.0,68.6099,68.6372,68.5552,68.5643,164138.0
2022-08-09 15:40:00,75.22,75.25,75.1,75.14,310971.0,68.5643,68.5917,68.4549,68.4914,310971.0
2022-08-09 15:50:00,75.14,75.23,75.1,75.17,1004462.0,68.4914,68.5734,68.4549,68.5187,1004462.0
2022-08-10 09:30:00,75.51,75.67,75.42,75.45,597102.0,68.8286,68.9745,68.7466,68.774,597102.0
2022-08-10 09:40:00,75.46,75.6,75.35,75.4,507907.0,68.7831,68.9107,68.6828,68.7284,507907.0
2022-08-10 09:50:00,75.4,75.56,75.36,75.48,415192.0,68.7284,68.8742,68.6919,68.8013,415192.0
2022-08-10 10:00:00,75.48,75.53,75.38,75.47,150179.0,68.8013,68.8469,68.7101,68.7922,150179.0
2022-08-10 10:10:00,75.48,75.58,75.44,75.57,180953.0,68.8013,68.8925,68.7648,68.8833,180953.0
2022-08-10 10:20:00,75.58,75.6,75.48,75.56,137245.0,68.8925,68.9107,68.8013,68.8742,137245.0
2022-08-10 10:30:00,75.56,75.6,75.52,75.56,161162.0,68.8742,68.9107,68.8378,68.8742,161162.0
2022-08-10 10:40:00,75.56,75.63,75.52,75.52,93904.0,68.8742,68.938,68.8378,68.8378,93904.0
2022-08-10 10:50:00,75.52,75.55,75.45,75.48,112368.0,68.8378,68.8651,68.774,68.8013,112368.0
2022-08-10 11:00:00,75.47,75.57,75.47,75.53,306361.0,68.7922,68.8833,68.7922,68.8469,306361.0
2022-08-10 11:10:00,75.53,75.54,75.37,75.42,130918.0,68.8469,68.856,68.701,68.7466,130918.0
2022-08-10 11:20:00,75.42,75.49,75.38,75.39,158299.0,68.7466,68.8104,68.7101,68.7193,158299.0
2022-08-10 11:30:00,75.39,75.43,75.31,75.35,107173.0,68.7193,68.7557,68.6463,68.6828,107173.0
2022-08-10 11:40:00,75.36,75.38,75.23,75.27,104258.0,68.6919,68.7101,68.5734,68.6099,104258.0
2022-08-10 11:50:00,75.26,75.26,75.14,75.16,105921.0,68.6008,68.6008,68.4914,68.5096,105921.0
2022-08-10 12:00:00,75.15,75.15,75.04,75.05,109287.0,68.5005,68.5005,68.4002,68.4093,109287.0
2022-08-10 12:10:00,75.06,75.07,74.95,74.98,230570.0,68.4185,68.4276,68.3182,68.3455,230570.0
2022-08-10 12:20:00,74.98,75.06,74.98,75.02,46400.0,68.3455,68.4185,68.3455,68.382,46400.0
2022-08-10 12:30:00,75.02,75.03,74.98,75.01,81986.0,68.382,68.3911,68.3455,68.3729,81986.0
2022-08-10 12:40:00,75.01,75.07,74.96,75.06,88516.0,68.3729,68.4276,68.3273,68.4185,88516.0
2022-08-10 12:50:00,75.06,75.09,75.02,75.09,82156.0,68.4185,68.4458,68.382,68.4458,82156.0
2022-08-10 13:00:00,75.09,75.16,75.08,75.15,113022.0,68.4458,68.5096,68.4367,68.5005,113022.0
2022-08-10 13:10:00,75.15,75.21,75.12,75.2,87605.0,68.5005,68.5552,68.4732,68.5461,87605.0
2022-08-10 13:20:00,75.2,75.24,75.13,75.13,153856.0,68.5461,68.5825,68.4823,68.4823,153856.0
2022-08-10 13:30:00,75.13,75.17,75.08,75.16,157506.0,68.4823,68.5187,68.4367,68.5096,157506.0
2022-08-10 13:40:00,75.16,75.19,75.14,75.19,95691.0,68.5096,68.537,68.4914,68.537,95691.0
2022-08-10 13:50:00,75.18,75.19,75.12,75.14,128411.0,68.5278,68.537,68.4732,68.4914,128411.0
2022-08-10 14:00:00,75.14,75.18,75.08,75.17,138326.0,68.4914,68.5278,68.4367,68.5187,138326.0
2022-08-10 14:10:00,75.16,75.21,75.14,75.2,102619.0,68.5096,68.5552,68.4914,68.5461,102619.0
2022-08-10 14:20:00,75.2,75.23,75.18,75.18,71207.0,68.5461,68.5734,68.5278,68.5278,71207.0
2022-08-10 14:30:00,75.18,75.21,75.14,75.16,124255.0,68.5278,68.5552,68.4914,68.5096,124255.0
2022-08-10 14:40:00,75.17,75.2,75.12,75.18,153336.0,68.5187,68.5461,68.4732,68.5278,153336.0
2022-08-10 14:50:00,75.18,75.22,75.14,75.15,91153.0,68.5278,68.5643,68.4914,68.5005,91153.0
2022-08-10 15:00:00,75.15,75.22,75.15,75.21,91876.0,68.5005,68.5643,68.5005,68.5552,91876.0
2022-08-10 15:10:00,75.21,75.27,75.19,75.25,135590.0,68.5552,68.6099,68.537,68.5917,135590.0
2022-08-10 15:20:00,75.25,75.31,75.24,75.27,148633.0,68.5917,68.6463,68.5825,68.6099,148633.0
2022-08-10 15:30:00,75.26,75.38,75.23,75.37,159860.0,68.6008,68.7101,68.5734,68.701,159860.0
2022-08-10 15:40:00,75.38,75.48,75.37,75.45,216710.0,68.7101,68.8013,68.701,68.774,216710.0
2022-08-10 15:50:00,75.46,75.55,75.39,75.51,579920.0,68.7831,68.8651,68.7193,68.8286,579920.0
2022-08-11 09:30:00,75.61,75.66,75.27,75.52,446927.0,68.9198,68.9654,68.6099,68.8378,446927.0
2022-08-11 09:40:00,75.52,75.69,75.42,75.64,303786.0,68.8378,68.9927,68.7466,68.9471,303786.0
2022-08-11 09:50:00,75.65,75.82,75.63,75.81,156971.0,68.9563,69.1112,68.938,69.1021,156971.0
2022-08-11 10:00:00,75.82,76.09,75.8,75.99,196135.0,69.1112,69.3573,69.093,69.2662,196135.0
2022-08-11 10:10:00,75.98,76.0,75.88,75.92,218618.0,69.2571,69.2753,69.1659,69.2024,218618.0
2022-08-11 10:20:00,75.92,76.02,75.89,75.98,150800.0,69.2024,69.2935,69.175,69.2571,150800.0
2022-08-11 10:30:00,75.98,76.15,75.96,76.08,259576.0,69.2571,69.412,69.2388,69.3482,259576.0
2022-08-11 10:40:00,76.08,76.14,76.06,76.13,110202.0,69.3482,69.4029,69.33,69.3938,110202.0
2022-08-11 10:50:00,76.13,76.2,76.05,76.08,144679.0,69.3938,69.4576,69.3209,69.3482,144679.0
2022-08-11 11:00:00,76.08,76.15,76.01,76.11,189876.0,69.3482,69.412,69.2844,69.3756,189876.0
2022-08-11 11:10:00,76.1,76.13,76.03,76.11,178040.0,69.3664,69.3938,69.3026,69.3756,178040.0
2022-08-11 11:20:00,76.11,76.23,76.08,76.11,175710.0,69.3756,69.4849,69.3482,69.3756,175710.0
2022-08-11 11:30:00,76.11,76.13,75.94,76.05,124618.0,69.3756,69.3938,69.2206,69.3209,124618.0
2022-08-11 11:40:00,76.05,76.14,75.99,76.14,93077.0,69.3209,69.4029,69.2662,69.4029,93077.0
2022-08-11 11:50:00,76.13,76.2,76.09,76.16,239138.0,69.3938,69.4576,69.3573,69.4211,239138.0
2022-08-11 12:00:00,76.16,76.17,76.06,76.14,80476.0,69.4211,69.4302,69.33,69.4029,80476.0
2022-08-11 12:10:00,76.13,76.25,76.12,76.2,152251.0,69.3938,69.5032,69.3847,69.4576,152251.0
2022-08-11 12:20:00,76.2,76.21,76.07,76.12,117819.0,69.4576,69.4667,69.3391,69.3847,117819.0
2022-08-11 12:30:00,76.12,76.19,76.1,76.12,96983.0,69.3847,69.4485,69.3664,69.3847,96983.0
2022-08-11 12:40:00,76.11,76.13,76.06,76.07,143409.0,69.3756,69.3938,69.33,69.3391,143409.0
2022-08-11 12:50:00,76.06,76.06,76.01,76.05,96546.0,69.33,69.33,69.2844,69.3209,96546.0
2022-08-11 13:00:00,76.05,76.08,75.99,76.05,132687.0,69.3209,69.3482,69.2662,69.3209,132687.0
2022-08-11 13:10:00,76.05,76.08,76.03,76.05,109096.0,69.3209,69.3482,69.3026,69.3209,109096.0
2022-08-11 13:20:00,76.04,76.08,76.01,76.05,108289.0,69.3118,69.3482,69.2844,69.3209,108289.0
2022-08-11 13:30:00,76.04,76.05,75.97,75.99,113522.0,69.3118,69.3209,69.2479,69.2662,113522.0
2022-08-11 13:40:00,75.98,76.01,75.92,75.94,130516.0,69.2571,69.2844,69.2024,69.2206,130516.0
2022-08-11 13:50:00,75.93,76.01,75.87,76.01,157863.0,69.2115,69.2844,69.1568,69.2844,157863.0
2022-08-11 14:00:00,76.0,76.01,75.86,75.87,142255.0,69.2753,69.2844,69.1477,69.1568,142255.0
2022-08-11 14:10:00,75.87,75.87,75.75,75.81,98098.0,69.1568,69.1568,69.0474,69.1021,98098.0
2022-08-11 14:20:00,75.8,75.81,75.75,75.78,88790.0,69.093,69.1021,69.0474,69.0748,88790.0
2022-08-11 14:30:00,75.78,75.8,75.68,75.7,158224.0,69.0748,69.093,68.9836,69.0018,158224.0
2022-08-11 14:40:00,75.69,75.71,75.64,75.67,213176.0,68.9927,69.011,68.9471,68.9745,213176.0
2022-08-11 14:50:00,75.66,75.69,75.64,75.65,154237.0,68.9654,68.9927,68.9471,68.9563,154237.0
2022-08-11 15:00:00,75.64,75.66,75.56,75.59,124661.0,68.9471,68.9654,68.8742,68.9016,124661.0
2022-08-11 15:10:00,75.59,75.64,75.51,75.59,137299.0,68.9016,68.9471,68.8286,68.9016,137299.0
2022-08-11 15:20:00,75.59,75.62,75.54,75.55,171504.0,68.9016,68.9289,68.856,68.8651,171504.0
2022-08-11 15:30:00,75.55,75.65,75.54,75.56,204368.0,68.8651,68.9563,68.856,68.8742,204368.0
2022-08-11 15:40:00,75.56,75.59,75.42,75.47,388029.0,68.8742,68.9016,68.7466,68.7922,388029.0
2022-08-11 15:50:00,75.46,75.5,75.39,75.5,856446.0,68.7831,68.8195,68.7193,68.8195,856446.0
2022-08-12 09:30:00,76.0,76.21,75.85,76.09,388976.0,69.2753,69.4667,69.1386,69.3573,388976.0
2022-08-12 09:40:00,76.09,76.11,75.95,76.0,205565.0,69.3573,69.3756,69.2297,69.2753,205565.0
2022-08-12 09:50:00,76.01,76.15,75.98,76.14,196930.0,69.2844,69.412,69.2571,69.4029,196930.0
2022-08-12 10:00:00,76.13,76.14,75.96,75.97,371443.0,69.3938,69.4029,69.2388,69.2479,371443.0
2022-08-12 10:10:00,75.96,75.98,75.85,75.94,186265.0,69.2388,69.2571,69.1386,69.2206,186265.0
2022-08-12 10:20:00,75.94,76.03,75.91,75.98,187292.0,69.2206,69.3026,69.1933,69.2571,187292.0
2022-08-12 10:30:00,75.99,76.15,75.99,76.03,189120.0,69.2662,69.412,69.2662,69.3026,189120.0
2022-08-12 10:40:00,76.04,76.17,76.04,76.07,215595.0,69.3118,69.4302,69.3118,69.3391,215595.0
2022-08-12 10:50:00,76.08,76.14,76.05,76.12,118013.0,69.3482,69.4029,69.3209,69.3847,118013.0
2022-08-12 11:00:00,76.13,76.27,76.13,76.19,230665.0,69.3938,69.5214,69.3938,69.4485,230665.0
2022-08-12 11:10:00,76.19,76.24,76.17,76.2,141638.0,69.4485,69.4941,69.4302,69.4576,141638.0
2022-08-12 11:20:00,76.2,76.28,76.2,76.28,117803.0,69.4576,69.5305,69.4576,69.5305,117803.0
2022-08-12 11:30:00,76.28,76.34,76.26,76.26,183734.0,69.5305,69.5852,69.5123,69.5123,183734.0
2022-08-12 11:40:00,76.27,76.32,76.26,76.3,117912.0,69.5214,69.567,69.5123,69.5487,117912.0
2022-08-12 11:50:00,76.3,76.36,76.29,76.3,159918.0,69.5487,69.6034,69.5396,69.5487,159918.0
2022-08-12 12:00:00,76.3,76.31,76.27,76.3,56205.0,69.5487,69.5579,69.5214,69.5487,56205.0
2022-08-12 12:10:00,76.31,76.31,76.24,76.28,148070.0,69.5579,69.5579,69.4941,69.5305,148070.0
2022-08-12 12:20:00,76.27,76.29,76.23,76.24,88930.0,69.5214,69.5396,69.4849,69.4941,88930.0
2022-08-12 12:30:00,76.24,76.28,76.22,76.28,166814.0,69.4941,69.5305,69.4758,69.5305,166814.0
2022-08-12 12:40:00,76.28,76.33,76.28,76.3,228823.0,69.5305,69.5761,69.5305,69.5487,228823.0
2022-08-12 12:50:00,76.29,76.37,76.28,76.29,84616.0,69.5396,69.6126,69.5305,69.5396,84616.0
2022-08-12 13:00:00,76.29,76.37,76.28,76.36,49058.0,69.5396,69.6126,69.5305,69.6034,49058.0
2022-08-12 13:10:00,76.36,76.37,76.34,76.35,53861.0,69.6034,69.6126,69.5852,69.5943,53861.0
2022-08-12 13:20:00,76.35,76.42,76.34,76.42,57356.0,69.5943,69.6581,69.5852,69.6581,57356.0
2022-08-12 13:30:00,76.43,76.46,76.38,76.44,100560.0,69.6672,69.6946,69.6217,69.6764,100560.0
2022-08-12 13:40:00,76.44,76.46,76.36,76.37,202191.0,69.6764,69.6946,69.6034,69.6126,202191.0
2022-08-12 13:50:00,76.37,76.4,76.35,76.35,50666.0,69.6126,69.6399,69.5943,69.5943,50666.0
2022-08-12 14:00:00,76.36,76.4,76.33,76.4,54519.0,69.6034,69.6399,69.5761,69.6399,54519.0
2022-08-12 14:10:00,76.4,76.45,76.38,76.42,376636.0,69.6399,69.6855,69.6217,69.6581,376636.0
2022-08-12 14:20:00,76.41,76.43,76.38,76.41,142310.0,69.649,69.6672,69.6217,69.649,142310.0
2022-08-12 14:30:00,76.41,76.52,76.41,76.48,174389.0,69.649,69.7493,69.649,69.7128,174389.0
2022-08-12 14:40:00,76.48,76.48,76.41,76.42,56777.0,69.7128,69.7128,69.649,69.6581,56777.0
2022-08-12 14:50:00,76.42,76.49,76.42,76.45,48121.0,69.6581,69.7219,69.6581,69.6855,48121.0
2022-08-12 15:00:00,76.45,76.56,76.45,76.53,122920.0,69.6855,69.7857,69.6855,69.7584,122920.0
2022-08-12 15:10:00,76.53,76.61,76.52,76.6,127574.0,69.7584,69.8313,69.7493,69.8222,127574.0
2022-08-12 15:20:00,76.6,76.61,76.51,76.57,103940.0,69.8222,69.8313,69.7402,69.7949,103940.0
2022-08-12 15:30:00,76.56,76.61,76.52,76.54,425126.0,69.7857,69.8313,69.7493,69.7675,425126.0
2022-08-12 15:40:00,76.55,76.65,76.55,76.65,261257.0,69.7766,69.8678,69.7766,69.8678,261257.0
2022-08-12 15:50:00,76.65,76.73,76.63,76.71,749803.0,69.8678,69.9407,69.8495,69.9225,749803.0
2022-08-15 09:30:00,76.57,76.85,76.43,76.76,371634.0,69.7949,70.0501,69.6672,69.968,371634.0
2022-08-15 09:40:00,76.76,76.98,76.76,76.94,376333.0,69.968,70.1686,69.968,70.1321,376333.0
2022-08-15 09:50:00,76.95,76.99,76.79,76.86,193881.0,70.1412,70.1777,69.9954,70.0592,193881.0
2022-08-15 10:00:00,76.86,76.93,76.81,76.88,127503.0,70.0592,70.123,70.0136,70.0774,127503.0
2022-08-15 10:10:00,76.88,77.01,76.84,76.84,164707.0,70.0774,70.1959,70.041,70.041,164707.0
2022-08-15 10:20:00,76.85,76.91,76.78,76.83,92423.0,70.0501,70.1048,69.9863,70.0318,92423.0
2022-08-15 10:30:00,76.83,76.87,76.75,76.81,386938.0,70.0318,70.0683,69.9589,70.0136,386938.0
2022-08-15 10:40:00,76.81,76.87,76.79,76.84,133171.0,70.0136,70.0683,69.9954,70.041,133171.0
2022-08-15 10:50:00,76.84,76.85,76.7,76.74,147507.0,70.041,70.0501,69.9134,69.9498,147507.0
2022-08-15 11:00:00,76.73,76.78,76.7,76.77,114871.0,69.9407,69.9863,69.9134,69.9772,114871.0
2022-08-15 11:10:00,76.77,76.81,76.74,76.77,160665.0,69.9772,70.0136,69.9498,69.9772,160665.0
2022-08-15 11:20:00,76.77,76.81,76.75,76.81,74269.0,69.9772,70.0136,69.9589,70.0136,74269.0
2022-08-15 11:30:00,76.81,76.82,76.67,76.69,95226.0,70.0136,70.0227,69.886,69.9042,95226.0
2022-08-15 11:40:00,76.7,76.83,76.69,76.83,74917.0,69.9134,70.0318,69.9042,70.0318,74917.0
2022-08-15 11:50:00,76.84,76.96,76.84,76.92,70390.0,70.041,70.1503,70.041,70.1139,70390.0
2022-08-15 12:00:00,76.92,76.96,76.9,76.93,59151.0,70.1139,70.1503,70.0957,70.123,59151.0
2022-08-15 12:10:00,76.94,77.02,76.93,77.01,115112.0,70.1321,70.205,70.123,70.1959,115112.0
2022-08-15 12:20:00,77.0,77.07,76.99,77.05,131337.0,70.1868,70.2506,70.1777,70.2324,131337.0
2022-08-15 12:30:00,77.05,77.15,77.04,77.11,76217.0,70.2324,70.3235,70.2233,70.2871,76217.0
2022-08-15 12:40:00,77.11,77.12,77.04,77.06,69551.0,70.2871,70.2962,70.2233,70.2415,69551.0
2022-08-15 12:50:00,77.06,77.1,77.04,77.06,60151.0,70.2415,70.278,70.2233,70.2415,60151.0
2022-08-15 13:00:00,77.07,77.08,77.0,77.07,63801.0,70.2506,70.2597,70.1868,70.2506,63801.0
2022-08-15 13:10:00,77.08,77.09,77.02,77.07,110307.0,70.2597,70.2688,70.205,70.2506,110307.0
2022-08-15 13:20:00,77.07,77.15,77.06,77.14,171201.0,70.2506,70.3235,70.2415,70.3144,171201.0
2022-08-15 13:30:00,77.15,77.18,77.11,77.11,196384.0,70.3235,70.3509,70.2871,70.2871,196384.0
2022-08-15 13:40:00,77.11,77.17,77.11,77.16,131643.0,70.2871,70.3418,70.2871,70.3326,131643.0
2022-08-15 13:50:00,77.17,77.2,77.16,77.18,224432.0,70.3418,70.3691,70.3326,70.3509,224432.0
2022-08-15 14:00:00,77.18,77.24,77.18,77.19,108894.0,70.3509,70.4056,70.3509,70.36,108894.0
2022-08-15 14:10:00,77.19,77.21,77.15,77.21,40342.0,70.36,70.3782,70.3235,70.3782,40342.0
2022-08-15 14:20:00,77.22,77.22,77.16,77.21,38427.0,70.3873,70.3873,70.3326,70.3782,38427.0
2022-08-15 14:30:00,77.2,77.21,77.14,77.16,95219.0,70.3691,70.3782,70.3144,70.3326,95219.0
2022-08-15 14:40:00,77.16,77.2,77.13,77.19,59114.0,70.3326,70.3691,70.3053,70.36,59114.0
2022-08-15 14:50:00,77.2,77.21,77.15,77.17,131447.0,70.3691,70.3782,70.3235,70.3418,131447.0
2022-08-15 15:00:00,77.17,77.2,77.15,77.17,118045.0,70.3418,70.3691,70.3235,70.3418,118045.0
2022-08-15 15:10:00,77.17,77.23,77.13,77.14,96272.0,70.3418,70.3965,70.3053,70.3144,96272.0
2022-08-15 15:20:00,77.14,77.2,77.13,77.18,92688.0,70.3144,70.3691,70.3053,70.3509,92688.0
2022-08-15 15:30:00,77.18,77.23,77.17,77.23,213014.0,70.3509,70.3965,70.3418,70.3965,213014.0
2022-08-15 15:40:00,77.23,77.3,77.19,77.29,219514.0,70.3965,70.4603,70.36,70.4511,219514.0
2022-08-15 15:50:00,77.29,77.44,77.25,77.35,762848.0,70.4511,70.5879,70.4147,70.5058,762848.0
2022-08-16 09:30:00,77.14,77.58,77.1,77.57,312325.0,70.3144,70.7155,70.278,70.7064,312325.0
2022-08-16 09:40:00,77.56,77.74,77.54,77.71,366435.0,70.6973,70.8613,70.679,70.834,366435.0
2022-08-16 09:50:00,77.7,77.71,77.56,77.58,378012.0,70.8249,70.834,70.6973,70.7155,378012.0
2022-08-16 10:00:00,77.59,77.73,77.59,77.66,211139.0,70.7246,70.8522,70.7246,70.7884,211139.0
2022-08-16 10:10:00,77.64,77.69,77.59,77.59,183546.0,70.7702,70.8158,70.7246,70.7246,183546.0
2022-08-16 10:20:00,77.58,77.64,77.55,77.59,137635.0,70.7155,70.7702,70.6881,70.7246,137635.0
2022-08-16 10:30:00,77.6,77.73,77.59,77.63,260012.0,70.7337,70.8522,70.7246,70.7611,260012.0
2022-08-16 10:40:00,77.63,77.7,77.59,77.65,91885.0,70.7611,70.8249,70.7246,70.7793,91885.0
2022-08-16 10:50:00,77.64,77.66,77.57,77.63,144798.0,70.7702,70.7884,70.7064,70.7611,144798.0
2022-08-16 11:00:00,77.64,77.71,77.59,77.67,80327.0,70.7702,70.834,70.7246,70.7975,80327.0
2022-08-16 11:10:00,77.67,77.78,77.63,77.75,112318.0,70.7975,70.8978,70.7611,70.8704,112318.0
2022-08-16 11:20:00,77.76,77.79,77.71,77.74,89635.0,70.8796,70.9069,70.834,70.8613,89635.0
2022-08-16 11:30:00,77.74,77.76,77.68,77.69,82566.0,70.8613,70.8796,70.8066,70.8158,82566.0
2022-08-16 11:40:00,77.68,77.7,77.57,77.62,147568.0,70.8066,70.8249,70.7064,70.7519,147568.0
2022-08-16 11:50:00,77.62,77.7,77.62,77.67,146459.0,70.7519,70.8249,70.7519,70.7975,146459.0
2022-08-16 12:00:00,77.66,77.71,77.63,77.7,60353.0,70.7884,70.834,70.7611,70.8249,60353.0
2022-08-16 12:10:00,77.7,77.81,77.7,77.78,62399.0,70.8249,70.9251,70.8249,70.8978,62399.0
2022-08-16 12:20:00,77.78,77.82,77.78,77.8,94857.0,70.8978,70.9343,70.8978,70.916,94857.0
2022-08-16 12:30:00,77.8,77.87,77.79,77.85,77410.0,70.916,70.9798,70.9069,70.9616,77410.0
2022-08-16 12:40:00,77.85,77.86,77.74,77.75,72670.0,70.9616,70.9707,70.8613,70.8704,72670.0
2022-08-16 12:50:00,77.75,77.75,77.62,77.64,58439.0,70.8704,70.8704,70.7519,70.7702,58439.0
2022-08-16 13:00:00,77.65,77.68,77.6,77.66,76644.0,70.7793,70.8066,70.7337,70.7884,76644.0
2022-08-16 13:10:00,77.66,77.7,77.59,77.6,52241.0,70.7884,70.8249,70.7246,70.7337,52241.0
2022-08-16 13:20:00,77.6,77.68,77.6,77.67,306038.0,70.7337,70.8066,70.7337,70.7975,306038.0
2022-08-16 13:30:00,77.66,77.66,77.6,77.66,120291.0,70.7884,70.7884,70.7337,70.7884,120291.0
2022-08-16 13:40:00,77.66,77.71,77.65,77.7,114158.0,70.7884,70.834,70.7793,70.8249,114158.0
2022-08-16 13:50:00,77.69,77.72,77.65,77.71,193460.0,70.8158,70.8431,70.7793,70.834,193460.0
2022-08-16 14:00:00,77.71,77.79,77.7,77.78,192490.0,70.834,70.9069,70.8249,70.8978,192490.0
2022-08-16 14:10:00,77.77,77.79,77.69,77.7,110302.0,70.8887,70.9069,70.8158,70.8249,110302.0
2022-08-16 14:20:00,77.7,77.73,77.66,77.68,82645.0,70.8249,70.8522,70.7884,70.8066,82645.0
2022-08-16 14:30:00,77.69,77.71,77.57,77.57,414396.0,70.8158,70.834,70.7064,70.7064,414396.0
2022-08-16 14:40:00,77.57,77.59,77.41,77.42,160606.0,70.7064,70.7246,70.5605,70.5696,160606.0
2022-08-16 14:50:00,77.42,77.49,77.36,77.47,75913.0,70.5696,70.6335,70.515,70.6152,75913.0
2022-08-16 15:00:00,77.46,77.47,77.4,77.45,79770.0,70.6061,70.6152,70.5514,70.597,79770.0
2022-08-16 15:10:00,77.44,77.47,77.4,77.46,192056.0,70.5879,70.6152,70.5514,70.6061,192056.0
2022-08-16 15:20:00,77.46,77.53,77.42,77.46,140671.0,70.6061,70.6699,70.5696,70.6061,140671.0
2022-08-16 15:30:00,77.45,77.47,77.41,77.45,148637.0,70.597,70.6152,70.5605,70.597,148637.0
2022-08-16 15:40:00,77.45,77.63,77.42,77.6,682858.0,70.597,70.7611,70.5696,70.7337,682858.0
2022-08-16 15:50:00,77.61,77.63,77.51,77.57,732931.0,70.7428,70.7611,70.6517,70.7064,732931.0
2022-08-17 09:30:00,77.26,77.53,77.2,77.51,366427.0,70.4238,70.6699,70.3691,70.6517,366427.0
2022-08-17 09:40:00,77.5,77.7,77.44,77.7,289249.0,70.6426,70.8249,70.5879,70.8249,289249.0
2022-08-17 09:50:00,77.69,77.79,77.52,77.53,347046.0,70.8158,70.9069,70.6608,70.6699,347046.0
2022-08-17 10:00:00,77.54,77.68,77.54,77.66,123674.0,70.679,70.8066,70.679,70.7884,123674.0
2022-08-17 10:10:00,77.66,77.76,77.63,77.69,135670.0,70.7884,70.8796,70.7611,70.8158,135670.0
2022-08-17 10:20:00,77.69,77.73,77.6,77.63,108199.0,70.8158,70.8522,70.7337,70.7611,108199.0
2022-08-17 10:30:00,77.62,77.71,77.62,77.69,105905.0,70.7519,70.834,70.7519,70.8158,105905.0
2022-08-17 10:40:00,77.69,77.77,77.66,77.76,512850.0,70.8158,70.8887,70.7884,70.8796,512850.0
2022-08-17 10:50:00,77.76,77.78,77.49,77.5,463133.0,70.8796,70.8978,70.6335,70.6426,463133.0
2022-08-17 11:00:00,77.5,77.5,77.34,77.35,159163.0,70.6426,70.6426,70.4967,70.5058,159163.0
2022-08-17 11:10:00,77.35,77.47,77.33,77.46,200671.0,70.5058,70.6152,70.4876,70.6061,200671.0
2022-08-17 11:20:00,77.46,77.62,77.46,77.56,491988.0,70.6061,70.7519,70.6061,70.6973,491988.0
2022-08-17 11:30:00,77.57,77.62,77.52,77.53,90940.0,70.7064,70.7519,70.6608,70.6699,90940.0
2022-08-17 11:40:00,77.53,77.54,77.27,77.3,244147.0,70.6699,70.679,70.4329,70.4603,244147.0
2022-08-17 11:50:00,77.29,77.36,77.28,77.29,85324.0,70.4511,70.515,70.442,70.4511,85324.0
2022-08-17 12:00:00,77.29,77.37,77.27,77.37,78828.0,70.4511,70.5241,70.4329,70.5241,78828.0
2022-08-17 12:10:00,77.37,77.52,77.37,77.5,52943.0,70.5241,70.6608,70.5241,70.6426,52943.0
2022-08-17 12:20:00,77.49,77.49,77.42,77.47,64191.0,70.6335,70.6335,70.5696,70.6152,64191.0
2022-08-17 12:30:00,77.47,77.55,77.43,77.51,139888.0,70.6152,70.6881,70.5788,70.6517,139888.0
2022-08-17 12:40:00,77.51,77.56,77.48,77.53,161140.0,70.6517,70.6973,70.6243,70.6699,161140.0
2022-08-17 12:50:00,77.53,77.55,77.47,77.47,114259.0,70.6699,70.6881,70.6152,70.6152,114259.0
2022-08-17 13:00:00,77.46,77.51,77.44,77.47,122221.0,70.6061,70.6517,70.5879,70.6152,122221.0
2022-08-17 13:10:00,77.47,77.54,77.45,77.46,61676.0,70.6152,70.679,70.597,70.6061,61676.0
2022-08-17 13:20:00,77.46,77.52,77.45,77.48,218437.0,70.6061,70.6608,70.597,70.6243,218437.0
2022-08-17 13:30:00,77.47,77.5,77.43,77.49,68938.0,70.6152,70.6426,70.5788,70.6335,68938.0
2022-08-17 13:40:00,77.49,77.53,77.45,77.5,51150.0,70.6335,70.6699,70.597,70.6426,51150.0
2022-08-17 13:50:00,77.51,77.53,77.49,77.51,53234.0,70.6517,70.6699,70.6335,70.6517,53234.0
2022-08-17 14:00:00,77.51,77.67,77.48,77.61,460420.0,70.6517,70.7975,70.6243,70.7428,460420.0
2022-08-17 14:10:00,77.6,77.69,77.54,77.59,177774.0,70.7337,70.8158,70.679,70.7246,177774.0
2022-08-17 14:20:00,77.59,77.59,77.45,77.51,95654.0,70.7246,70.7246,70.597,70.6517,95654.0
2022-08-17 14:30:00,77.51,77.64,77.49,77.63,122887.0,70.6517,70.7702,70.6335,70.7611,122887.0
2022-08-17 14:40:00,77.63,77.63,77.5,77.55,261459.0,70.7611,70.7611,70.6426,70.6881,261459.0
2022-08-17 14:50:00,77.55,77.59,77.49,77.5,90866.0,70.6881,70.7246,70.6335,70.6426,90866.0
2022-08-17 15:00:00,77.49,77.57,77.45,77.55,241840.0,70.6335,70.7064,70.597,70.6881,241840.0
2022-08-17 15:10:00,77.55,77.57,77.37,77.37,208125.0,70.6881,70.7064,70.5241,70.5241,208125.0
2022-08-17 15:20:00,77.37,77.45,77.33,77.45,611847.0,70.5241,70.597,70.4876,70.597,611847.0
2022-08-17 15:30:00,77.44,77.57,77.43,77.53,346897.0,70.5879,70.7064,70.5788,70.6699,346897.0
2022-08-17 15:40:00,77.53,77.62,77.49,77.49,508950.0,70.6699,70.7519,70.6335,70.6335,508950.0
2022-08-17 15:50:00,77.5,77.53,77.43,77.47,1361028.0,70.6426,70.6699,70.5788,70.6152,1361028.0
2022-08-18 09:30:00,77.52,77.88,77.52,77.7,270448.0,70.6608,70.9889,70.6608,70.8249,270448.0
2022-08-18 09:40:00,77.71,77.85,77.66,77.85,332034.0,70.834,70.9616,70.7884,70.9616,332034.0
2022-08-18 09:50:00,77.85,77.9,77.77,77.88,148999.0,70.9616,71.0072,70.8887,70.9889,148999.0
2022-08-18 10:00:00,77.88,77.92,77.84,77.92,259178.0,70.9889,71.0254,70.9525,71.0254,259178.0
2022-08-18 10:10:00,77.92,77.95,77.89,77.92,81372.0,71.0254,71.0527,70.9981,71.0254,81372.0
2022-08-18 10:20:00,77.92,77.97,77.86,77.94,151943.0,71.0254,71.071,70.9707,71.0436,151943.0
2022-08-18 10:30:00,77.94,77.95,77.8,77.84,65526.0,71.0436,71.0527,70.916,70.9525,65526.0
2022-08-18 10:40:00,77.84,77.93,77.82,77.85,220940.0,70.9525,71.0345,70.9343,70.9616,220940.0
2022-08-18 10:50:00,77.86,77.91,77.79,77.88,253612.0,70.9707,71.0163,70.9069,70.9889,253612.0
2022-08-18 11:00:00,77.88,77.93,77.84,77.89,93193.0,70.9889,71.0345,70.9525,70.9981,93193.0
2022-08-18 11:10:00,77.9,77.92,77.86,77.89,71179.0,71.0072,71.0254,70.9707,70.9981,71179.0
2022-08-18 11:20:00,77.9,77.96,77.89,77.94,49217.0,71.0072,71.0619,70.9981,71.0436,49217.0
2022-08-18 11:30:00,77.94,77.98,77.88,77.93,106546.0,71.0436,71.0801,70.9889,71.0345,106546.0
2022-08-18 11:40:00,77.92,77.96,77.9,77.96,62272.0,71.0254,71.0619,71.0072,71.0619,62272.0
2022-08-18 11:50:00,77.97,77.98,77.87,77.88,131659.0,71.071,71.0801,70.9798,70.9889,131659.0
2022-08-18 12:00:00,77.89,77.94,77.88,77.91,239951.0,70.9981,71.0436,70.9889,71.0163,239951.0
2022-08-18 12:10:00,77.91,77.93,77.87,77.88,139622.0,71.0163,71.0345,70.9798,70.9889,139622.0
2022-08-18 12:20:00,77.89,77.89,77.75,77.76,171401.0,70.9981,70.9981,70.8704,70.8796,171401.0
2022-08-18 12:30:00,77.76,77.77,77.7,77.72,44425.0,70.8796,70.8887,70.8249,70.8431,44425.0
2022-08-18 12:40:00,77.73,77.73,77.64,77.67,35787.0,70.8522,70.8522,70.7702,70.7975,35787.0
2022-08-18 12:50:00,77.66,77.66,77.58,77.58,60802.0,70.7884,70.7884,70.7155,70.7155,60802.0
2022-08-18 13:00:00,77.58,77.63,77.54,77.59,40312.0,70.7155,70.7611,70.679,70.7246,40312.0
2022-08-18 13:10:00,77.59,77.63,77.48,77.5,75534.0,70.7246,70.7611,70.6243,70.6426,75534.0
2022-08-18 13:20:00,77.51,77.56,77.46,77.54,44283.0,70.6517,70.6973,70.6061,70.679,44283.0
2022-08-18 13:30:00,77.54,77.56,77.5,77.53,84041.0,70.679,70.6973,70.6426,70.6699,84041.0
2022-08-18 13:40:00,77.53,77.58,77.53,77.54,108200.0,70.6699,70.7155,70.6699,70.679,108200.0
2022-08-18 13:50:00,77.54,77.58,77.52,77.58,314626.0,70.679,70.7155,70.6608,70.7155,314626.0
2022-08-18 14:00:00,77.58,77.67,77.56,77.67,75089.0,70.7155,70.7975,70.6973,70.7975,75089.0
2022-08-18 14:10:00,77.67,77.7,77.64,77.67,120223.0,70.7975,70.8249,70.7702,70.7975,120223.0
2022-08-18 14:20:00,77.68,77.73,77.65,77.72,149074.0,70.8066,70.8522,70.7793,70.8431,149074.0
2022-08-18 14:30:00,77.72,77.74,77.67,77.72,196914.0,70.8431,70.8613,70.7975,70.8431,196914.0
2022-08-18 14:40:00,77.72,77.79,77.71,77.73,141980.0,70.8431,70.9069,70.834,70.8522,141980.0
2022-08-18 14:50:00,77.73,77.81,77.71,77.79,147412.0,70.8522,70.9251,70.834,70.9069,147412.0
2022-08-18 15:00:00,77.79,77.81,77.75,77.76,160992.0,70.9069,70.9251,70.8704,70.8796,160992.0
2022-08-18 15:10:00,77.76,77.84,77.76,77.81,240782.0,70.8796,70.9525,70.8796,70.9251,240782.0
2022-08-18 15:20:00,77.81,77.84,77.75,77.75,274626.0,70.9251,70.9525,70.8704,70.8704,274626.0
2022-08-18 15:30:00,77.76,77.78,77.73,77.75,565960.0,70.8796,70.8978,70.8522,70.8704,565960.0
2022-08-18 15:40:00,77.75,77.82,77.74,77.77,482467.0,70.8704,70.9343,70.8613,70.8887,482467.0
2022-08-18 15:50:00,77.76,77.78,77.68,77.75,693491.0,70.8796,70.8978,70.8066,70.8704,693491.0
2022-08-19 09:30:00,77.64,77.88,77.51,77.8,647447.0,70.7702,70.9889,70.6517,70.916,647447.0
2022-08-19 09:40:00,77.8,77.98,77.73,77.77,560747.0,70.916,71.0801,70.8522,70.8887,560747.0
2022-08-19 09:50:00,77.77,77.8,77.35,77.53,910131.0,70.8887,70.916,70.5058,70.6699,910131.0
2022-08-19 10:00:00,77.53,77.67,77.52,77.62,234230.0,70.6699,70.7975,70.6608,70.7519,234230.0
2022-08-19 10:10:00,77.63,77.71,77.6,77.62,170303.0,70.7611,70.834,70.7337,70.7519,170303.0
2022-08-19 10:20:00,77.62,77.67,77.56,77.65,92761.0,70.7519,70.7975,70.6973,70.7793,92761.0
2022-08-19 10:30:00,77.67,77.72,77.63,77.66,61570.0,70.7975,70.8431,70.7611,70.7884,61570.0
2022-08-19 10:40:00,77.65,77.69,77.62,77.67,51746.0,70.7793,70.8158,70.7519,70.7975,51746.0
2022-08-19 10:50:00,77.68,77.73,77.6,77.66,97585.0,70.8066,70.8522,70.7337,70.7884,97585.0
2022-08-19 11:00:00,77.66,77.7,77.55,77.56,126229.0,70.7884,70.8249,70.6881,70.6973,126229.0
2022-08-19 11:10:00,77.56,77.57,77.48,77.48,138053.0,70.6973,70.7064,70.6243,70.6243,138053.0
2022-08-19 11:20:00,77.48,77.67,77.47,77.67,146722.0,70.6243,70.7975,70.6152,70.7975,146722.0
2022-08-19 11:30:00,77.67,77.74,77.59,77.72,114370.0,70.7975,70.8613,70.7246,70.8431,114370.0
2022-08-19 11:40:00,77.73,77.77,77.7,77.76,236902.0,70.8522,70.8887,70.8249,70.8796,236902.0
2022-08-19 11:50:00,77.76,77.85,77.7,77.84,112858.0,70.8796,70.9616,70.8249,70.9525,112858.0
2022-08-19 12:00:00,77.84,77.86,77.75,77.81,69783.0,70.9525,70.9707,70.8704,70.9251,69783.0
2022-08-19 12:10:00,77.81,77.91,77.81,77.91,94838.0,70.9251,71.0163,70.9251,71.0163,94838.0
2022-08-19 12:20:00,77.92,77.94,77.87,77.91,136592.0,71.0254,71.0436,70.9798,71.0163,136592.0
2022-08-19 12:30:00,77.9,78.02,77.88,78.02,90027.0,71.0072,71.1166,70.9889,71.1166,90027.0
2022-08-19 12:40:00,78.01,78.05,77.97,77.99,118999.0,71.1074,71.1439,71.071,71.0892,118999.0
2022-08-19 12:50:00,77.98,78.05,77.93,77.94,92664.0,71.0801,71.1439,71.0345,71.0436,92664.0
2022-08-19 13:00:00,77.93,77.95,77.87,77.92,80971.0,71.0345,71.0527,70.9798,71.0254,80971.0
2022-08-19 13:10:00,77.91,77.96,77.87,77.96,70806.0,71.0163,71.0619,70.9798,71.0619,70806.0
2022-08-19 13:20:00,77.95,78.01,77.93,77.96,65700.0,71.0527,71.1074,71.0345,71.0619,65700.0
2022-08-19 13:30:00,77.96,77.97,77.85,77.88,119983.0,71.0619,71.071,70.9616,70.9889,119983.0
2022-08-19 13:40:00,77.88,77.9,77.84,77.87,62152.0,70.9889,71.0072,70.9525,70.9798,62152.0
2022-08-19 13:50:00,77.88,77.94,77.87,77.92,54458.0,70.9889,71.0436,70.9798,71.0254,54458.0
2022-08-19 14:00:00,77.91,77.98,77.88,77.9,82465.0,71.0163,71.0801,70.9889,71.0072,82465.0
2022-08-19 14:10:00,77.9,77.9,77.75,77.78,68426.0,71.0072,71.0072,70.8704,70.8978,68426.0
2022-08-19 14:20:00,77.78,77.83,77.76,77.82,149884.0,70.8978,70.9434,70.8796,70.9343,149884.0
2022-08-19 14:30:00,77.82,77.82,77.64,77.64,109094.0,70.9343,70.9343,70.7702,70.7702,109094.0
2022-08-19 14:40:00,77.64,77.68,77.58,77.65,127812.0,70.7702,70.8066,70.7155,70.7793,127812.0
2022-08-19 14:50:00,77.65,77.65,77.56,77.61,148846.0,70.7793,70.7793,70.6973,70.7428,148846.0
2022-08-19 15:00:00,77.6,77.63,77.47,77.48,242567.0,70.7337,70.7611,70.6152,70.6243,242567.0
2022-08-19 15:10:00,77.48,77.67,77.47,77.63,328653.0,70.6243,70.7975,70.6152,70.7611,328653.0
2022-08-19 15:20:00,77.63,77.66,77.53,77.56,194929.0,70.7611,70.7884,70.6699,70.6973,194929.0
2022-08-19 15:30:00,77.56,77.59,77.51,77.59,177606.0,70.6973,70.7246,70.6517,70.7246,177606.0
2022-08-19 15:40:00,77.59,77.68,77.57,77.67,184944.0,70.7246,70.8066,70.7064,70.7975,184944.0
2022-08-19 15:50:00,77.67,77.76,77.62,77.7,1043950.0,70.7975,70.8796,70.7519,70.8249,1043950.0
2022-08-22 09:30:00,77.33,77.46,77.19,77.38,546575.0,70.4876,70.6061,70.36,70.5332,546575.0
2022-08-22 09:40:00,77.38,77.38,77.17,77.26,295951.0,70.5332,70.5332,70.3418,70.4238,295951.0
2022-08-22 09:50:00,77.25,77.33,77.19,77.28,281072.0,70.4147,70.4876,70.36,70.442,281072.0
2022-08-22 10:00:00,77.28,77.45,77.28,77.33,236734.0,70.442,70.597,70.442,70.4876,236734.0
2022-08-22 10:10:00,77.34,77.4,77.31,77.35,132466.0,70.4967,70.5514,70.4694,70.5058,132466.0
2022-08-22 10:20:00,77.35,77.48,77.35,77.39,126388.0,70.5058,70.6243,70.5058,70.5423,126388.0
2022-08-22 10:30:00,77.38,77.46,77.33,77.34,96086.0,70.5332,70.6061,70.4876,70.4967,96086.0
2022-08-22 10:40:00,77.33,77.37,77.26,77.29,72732.0,70.4876,70.5241,70.4238,70.4511,72732.0
2022-08-22 10:50:00,77.29,77.29,77.14,77.17,270314.0,70.4511,70.4511,70.3144,70.3418,270314.0
2022-08-22 11:00:00,77.17,77.18,77.11,77.14,289523.0,70.3418,70.3509,70.2871,70.3144,289523.0
2022-08-22 11:10:00,77.15,77.18,77.07,77.1,227478.0,70.3235,70.3509,70.2506,70.278,227478.0
2022-08-22 11:20:00,77.09,77.14,76.97,77.01,326541.0,70.2688,70.3144,70.1595,70.1959,326541.0
2022-08-22 11:30:00,77.0,77.03,76.93,76.94,266450.0,70.1868,70.2142,70.123,70.1321,266450.0
2022-08-22 11:40:00,76.94,76.97,76.81,76.89,275064.0,70.1321,70.1595,70.0136,70.0865,275064.0
2022-08-22 11:50:00,76.89,77.03,76.89,77.01,143770.0,70.0865,70.2142,70.0865,70.1959,143770.0
2022-08-22 12:00:00,77.01,77.06,76.96,76.97,95066.0,70.1959,70.2415,70.1503,70.1595,95066.0
2022-08-22 12:10:00,76.97,77.0,76.94,76.99,83659.0,70.1595,70.1868,70.1321,70.1777,83659.0
2022-08-22 12:20:00,77.0,77.07,76.98,76.99,83217.0,70.1868,70.2506,70.1686,70.1777,83217.0
2022-08-22 12:30:00,76.99,77.02,76.96,76.98,66077.0,70.1777,70.205,70.1503,70.1686,66077.0
2022-08-22 12:40:00,76.98,76.98,76.83,76.86,136683.0,70.1686,70.1686,70.0318,70.0592,136683.0
2022-08-22 12:50:00,76.85,76.89,76.83,76.87,123300.0,70.0501,70.0865,70.0318,70.0683,123300.0
2022-08-22 13:00:00,76.87,76.88,76.81,76.83,89976.0,70.0683,70.0774,70.0136,70.0318,89976.0
2022-08-22 13:10:00,76.83,76.85,76.78,76.82,114953.0,70.0318,70.0501,69.9863,70.0227,114953.0
2022-08-22 13:20:00,76.81,76.86,76.79,76.82,98829.0,70.0136,70.0592,69.9954,70.0227,98829.0
2022-08-22 13:30:00,76.82,76.83,76.72,76.75,121367.0,70.0227,70.0318,69.9316,69.9589,121367.0
2022-08-22 13:40:00,76.76,76.76,76.72,76.75,76080.0,69.968,69.968,69.9316,69.9589,76080.0
2022-08-22 13:50:00,76.74,76.75,76.59,76.61,212781.0,69.9498,69.9589,69.8131,69.8313,212781.0
2022-08-22 14:00:00,76.61,76.67,76.57,76.58,204358.0,69.8313,69.886,69.7949,69.804,204358.0
2022-08-22 14:10:00,76.58,76.58,76.49,76.52,233549.0,69.804,69.804,69.7219,69.7493,233549.0
2022-08-22 14:20:00,76.52,76.58,76.5,76.58,131081.0,69.7493,69.804,69.731,69.804,131081.0
2022-08-22 14:30:00,76.58,76.63,76.56,76.6,157428.0,69.804,69.8495,69.7857,69.8222,157428.0
2022-08-22 14:40:00,76.61,76.62,76.54,76.56,115916.0,69.8313,69.8404,69.7675,69.7857,115916.0
2022-08-22 14:50:00,76.56,76.58,76.54,76.55,117434.0,69.7857,69.804,69.7675,69.7766,117434.0
2022-08-22 15:00:00,76.54,76.64,76.53,76.61,162144.0,69.7675,69.8587,69.7584,69.8313,162144.0
2022-08-22 15:10:00,76.61,76.65,76.58,76.59,140194.0,69.8313,69.8678,69.804,69.8131,140194.0
2022-08-22 15:20:00,76.59,76.61,76.49,76.5,153396.0,69.8131,69.8313,69.7219,69.731,153396.0
2022-08-22 15:30:00,76.5,76.59,76.44,76.58,344811.0,69.731,69.8131,69.6764,69.804,344811.0
2022-08-22 15:40:00,76.59,76.6,76.45,76.54,428828.0,69.8131,69.8222,69.6855,69.7675,428828.0
2022-08-22 15:50:00,76.54,76.67,76.51,76.65,683165.0,69.7675,69.886,69.7402,69.8678,683165.0
2022-08-23 09:30:00,76.5,76.67,76.23,76.3,533276.0,69.731,69.886,69.4849,69.5487,533276.0
2022-08-23 09:40:00,76.31,76.42,76.17,76.3,405564.0,69.5579,69.6581,69.4302,69.5487,405564.0
2022-08-23 09:50:00,76.29,76.36,76.13,76.19,349720.0,69.5396,69.6034,69.3938,69.4485,349720.0
2022-08-23 10:00:00,76.19,76.34,76.16,76.31,376408.0,69.4485,69.5852,69.4211,69.5579,376408.0
2022-08-23 10:10:00,76.31,76.39,76.24,76.3,158738.0,69.5579,69.6308,69.4941,69.5487,158738.0
2022-08-23 10:20:00,76.29,76.43,76.26,76.33,183383.0,69.5396,69.6672,69.5123,69.5761,183383.0
2022-08-23 10:30:00,76.34,76.46,76.26,76.28,113360.0,69.5852,69.6946,69.5123,69.5305,113360.0
2022-08-23 10:40:00,76.27,76.27,76.18,76.22,108139.0,69.5214,69.5214,69.4394,69.4758,108139.0
2022-08-23 10:50:00,76.23,76.29,76.11,76.13,83808.0,69.4849,69.5396,69.3756,69.3938,83808.0
2022-08-23 11:00:00,76.12,76.14,76.0,76.01,244986.0,69.3847,69.4029,69.2753,69.2844,244986.0
2022-08-23 11:10:00,76.01,76.12,75.94,76.08,282410.0,69.2844,69.3847,69.2206,69.3482,282410.0
2022-08-23 11:20:00,76.07,76.14,76.05,76.06,121700.0,69.3391,69.4029,69.3209,69.33,121700.0
2022-08-23 11:30:00,76.06,76.16,76.06,76.14,79587.0,69.33,69.4211,69.33,69.4029,79587.0
2022-08-23 11:40:00,76.14,76.18,76.12,76.16,49997.0,69.4029,69.4394,69.3847,69.4211,49997.0
2022-08-23 11:50:00,76.16,76.17,76.06,76.14,75852.0,69.4211,69.4302,69.33,69.4029,75852.0
2022-08-23 12:00:00,76.14,76.14,76.08,76.14,51331.0,69.4029,69.4029,69.3482,69.4029,51331.0
2022-08-23 12:10:00,76.14,76.14,75.99,76.0,58055.0,69.4029,69.4029,69.2662,69.2753,58055.0
2022-08-23 12:20:00,76.0,76.01,75.88,75.89,141657.0,69.2753,69.2844,69.1659,69.175,141657.0
2022-08-23 12:30:00,75.89,76.03,75.87,76.01,151951.0,69.175,69.3026,69.1568,69.2844,151951.0
2022-08-23 12:40:00,76.01,76.09,75.99,76.06,91212.0,69.2844,69.3573,69.2662,69.33,91212.0
2022-08-23 12:50:00,76.07,76.13,76.06,76.11,123674.0,69.3391,69.3938,69.33,69.3756,123674.0
2022-08-23 13:00:00,76.11,76.15,76.06,76.08,102833.0,69.3756,69.412,69.33,69.3482,102833.0
2022-08-23 13:10:00,76.08,76.16,76.08,76.16,138205.0,69.3482,69.4211,69.3482,69.4211,138205.0
2022-08-23 13:20:00,76.16,76.19,76.12,76.18,95693.0,69.4211,69.4485,69.3847,69.4394,95693.0
2022-08-23 13:30:00,76.18,76.25,76.12,76.12,90044.0,69.4394,69.5032,69.3847,69.3847,90044.0
2022-08-23 13:40:00,76.12,76.16,76.07,76.09,98149.0,69.3847,69.4211,69.3391,69.3573,98149.0
2022-08-23 13:50:00,76.09,76.1,76.0,76.0,94453.0,69.3573,69.3664,69.2753,69.2753,94453.0
2022-08-23 14:00:00,75.99,76.0,75.94,75.98,126515.0,69.2662,69.2753,69.2206,69.2571,126515.0
2022-08-23 14:10:00,75.99,76.02,75.89,76.0,159484.0,69.2662,69.2935,69.175,69.2753,159484.0
2022-08-23 14:20:00,76.0,76.13,76.0,76.12,113046.0,69.2753,69.3938,69.2753,69.3847,113046.0
2022-08-23 14:30:00,76.12,76.17,76.08,76.14,108985.0,69.3847,69.4302,69.3482,69.4029,108985.0
2022-08-23 14:40:00,76.14,76.15,76.07,76.08,170092.0,69.4029,69.412,69.3391,69.3482,170092.0
2022-08-23 14:50:00,76.08,76.15,76.04,76.13,147404.0,69.3482,69.412,69.3118,69.3938,147404.0
2022-08-23 15:00:00,76.13,76.29,76.13,76.28,104528.0,69.3938,69.5396,69.3938,69.5305,104528.0
2022-08-23 15:10:00,76.28,76.33,76.23,76.31,141149.0,69.5305,69.5761,69.4849,69.5579,141149.0
2022-08-23 15:20:00,76.3,76.33,76.28,76.31,111882.0,69.5487,69.5761,69.5305,69.5579,111882.0
2022-08-23 15:30:00,76.31,76.34,76.23,76.26,283811.0,69.5579,69.5852,69.4849,69.5123,283811.0
2022-08-23 15:40:00,76.27,76.35,76.26,76.28,313806.0,69.5214,69.5943,69.5123,69.5305,313806.0
2022-08-23 15:50:00,76.28,76.34,76.15,76.16,766504.0,69.5305,69.5852,69.412,69.4211,766504.0
2022-08-24 09:30:00,76.08,76.27,75.97,76.05,381585.0,69.3482,69.5214,69.2479,69.3209,381585.0
2022-08-24 09:40:00,76.05,76.33,76.04,76.28,300705.0,69.3209,69.5761,69.3118,69.5305,300705.0
2022-08-24 09:50:00,76.28,76.29,76.08,76.09,140406.0,69.5305,69.5396,69.3482,69.3573,140406.0
2022-08-24 10:00:00,76.09,76.24,76.01,76.24,214081.0,69.3573,69.4941,69.2844,69.4941,214081.0
2022-08-24 10:10:00,76.24,76.28,76.19,76.23,81624.0,69.4941,69.5305,69.4485,69.4849,81624.0
2022-08-24 10:20:00,76.23,76.35,76.21,76.31,166332.0,69.4849,69.5943,69.4667,69.5579,166332.0
2022-08-24 10:30:00,76.3,76.31,76.21,76.23,102760.0,69.5487,69.5579,69.4667,69.4849,102760.0
2022-08-24 10:40:00,76.23,76.24,76.14,76.2,138256.0,69.4849,69.4941,69.4029,69.4576,138256.0
2022-08-24 10:50:00,76.2,76.24,76.15,76.16,194934.0,69.4576,69.4941,69.412,69.4211,194934.0
2022-08-24 11:00:00,76.16,76.17,76.05,76.06,117577.0,69.4211,69.4302,69.3209,69.33,117577.0
2022-08-24 11:10:00,76.06,76.31,76.02,76.3,239243.0,69.33,69.5579,69.2935,69.5487,239243.0
2022-08-24 11:20:00,76.3,76.43,76.3,76.41,257574.0,69.5487,69.6672,69.5487,69.649,257574.0
2022-08-24 11:30:00,76.41,76.52,76.41,76.48,182570.0,69.649,69.7493,69.649,69.7128,182570.0
2022-08-24 11:40:00,76.47,76.48,76.4,76.4,208022.0,69.7037,69.7128,69.6399,69.6399,208022.0
2022-08-24 11:50:00,76.4,76.51,76.37,76.38,216737.0,69.6399,69.7402,69.6126,69.6217,216737.0
2022-08-24 12:00:00,76.38,76.39,76.25,76.33,237122.0,69.6217,69.6308,69.5032,69.5761,237122.0
2022-08-24 12:10:00,76.33,76.36,76.25,76.33,99587.0,69.5761,69.6034,69.5032,69.5761,99587.0
2022-08-24 12:20:00,76.33,76.34,76.19,76.2,208093.0,69.5761,69.5852,69.4485,69.4576,208093.0
2022-08-24 12:30:00,76.19,76.19,76.02,76.04,199072.0,69.4485,69.4485,69.2935,69.3118,199072.0
2022-08-24 12:40:00,76.05,76.05,75.9,75.99,184417.0,69.3209,69.3209,69.1841,69.2662,184417.0
2022-08-24 12:50:00,75.99,76.0,75.92,75.95,114122.0,69.2662,69.2753,69.2024,69.2297,114122.0
2022-08-24 13:00:00,75.95,75.99,75.88,75.97,92651.0,69.2297,69.2662,69.1659,69.2479,92651.0
2022-08-24 13:10:00,75.97,76.01,75.95,75.95,90069.0,69.2479,69.2844,69.2297,69.2297,90069.0
2022-08-24 13:20:00,75.96,76.0,75.95,75.98,70316.0,69.2388,69.2753,69.2297,69.2571,70316.0
2022-08-24 13:30:00,75.99,76.04,75.93,76.0,94370.0,69.2662,69.3118,69.2115,69.2753,94370.0
2022-08-24 13:40:00,76.0,76.03,75.96,76.03,125051.0,69.2753,69.3026,69.2388,69.3026,125051.0
2022-08-24 13:50:00,76.03,76.06,76.0,76.05,54515.0,69.3026,69.33,69.2753,69.3209,54515.0
2022-08-24 14:00:00,76.06,76.15,76.03,76.14,112123.0,69.33,69.412,69.3026,69.4029,112123.0
2022-08-24 14:10:00,76.14,76.16,76.1,76.15,76167.0,69.4029,69.4211,69.3664,69.412,76167.0
2022-08-24 14:20:00,76.15,76.19,76.11,76.17,117099.0,69.412,69.4485,69.3756,69.4302,117099.0
2022-08-24 14:30:00,76.17,76.18,76.12,76.17,70791.0,69.4302,69.4394,69.3847,69.4302,70791.0
2022-08-24 14:40:00,76.17,76.21,76.15,76.17,72786.0,69.4302,69.4667,69.412,69.4302,72786.0
2022-08-24 14:50:00,76.16,76.2,76.12,76.2,69060.0,69.4211,69.4576,69.3847,69.4576,69060.0
2022-08-24 15:00:00,76.2,76.29,76.19,76.28,64309.0,69.4576,69.5396,69.4485,69.5305,64309.0
2022-08-24 15:10:00,76.29,76.39,76.28,76.38,72343.0,69.5396,69.6308,69.5305,69.6217,72343.0
2022-08-24 15:20:00,76.38,76.39,76.26,76.27,121205.0,69.6217,69.6308,69.5123,69.5214,121205.0
2022-08-24 15:30:00,76.28,76.4,76.26,76.38,148342.0,69.5305,69.6399,69.5123,69.6217,148342.0
2022-08-24 15:40:00,76.38,76.42,76.34,76.39,195531.0,69.6217,69.6581,69.5852,69.6308,195531.0
2022-08-24 15:50:00,76.39,76.47,76.37,76.43,841844.0,69.6308,69.7037,69.6126,69.6672,841844.0
2022-08-25 09:30:00,76.6,76.71,76.22,76.23,352455.0,69.8222,69.9225,69.4758,69.4849,352455.0
2022-08-25 09:40:00,76.24,76.28,76.02,76.24,221655.0,69.4941,69.5305,69.2935,69.4941,221655.0
2022-08-25 09:50:00,76.25,76.36,76.2,76.28,112211.0,69.5032,69.6034,69.4576,69.5305,112211.0
2022-08-25 10:00:00,76.28,76.39,76.25,76.33,105343.0,69.5305,69.6308,69.5032,69.5761,105343.0
2022-08-25 10:10:00,76.33,76.52,76.33,76.48,174973.0,69.5761,69.7493,69.5761,69.7128,174973.0
2022-08-25 10:20:00,76.48,76.58,76.37,76.48,53586.0,69.7128,69.804,69.6126,69.7128,53586.0
2022-08-25 10:30:00,76.48,76.56,76.45,76.53,62944.0,69.7128,69.7857,69.6855,69.7584,62944.0
2022-08-25 10:40:00,76.54,76.55,76.46,76.53,179969.0,69.7675,69.7766,69.6946,69.7584,179969.0
2022-08-25 10:50:00,76.53,76.53,76.42,76.43,244250.0,69.7584,69.7584,69.6581,69.6672,244250.0
2022-08-25 11:00:00,76.42,76.45,76.33,76.41,205373.0,69.6581,69.6855,69.5761,69.649,205373.0
2022-08-25 11:10:00,76.4,76.41,76.26,76.3,91251.0,69.6399,69.649,69.5123,69.5487,91251.0
2022-08-25 11:20:00,76.29,76.32,76.22,76.24,84914.0,69.5396,69.567,69.4758,69.4941,84914.0
2022-08-25 11:30:00,76.24,76.33,76.24,76.33,145565.0,69.4941,69.5761,69.4941,69.5761,145565.0
2022-08-25 11:40:00,76.33,76.33,76.26,76.3,181970.0,69.5761,69.5761,69.5123,69.5487,181970.0
2022-08-25 11:50:00,76.3,76.38,76.29,76.36,73518.0,69.5487,69.6217,69.5396,69.6034,73518.0
2022-08-25 12:00:00,76.36,76.38,76.33,76.34,46826.0,69.6034,69.6217,69.5761,69.5852,46826.0
2022-08-25 12:10:00,76.34,76.34,76.23,76.28,94937.0,69.5852,69.5852,69.4849,69.5305,94937.0
2022-08-25 12:20:00,76.29,76.33,76.26,76.31,46017.0,69.5396,69.5761,69.5123,69.5579,46017.0
2022-08-25 12:30:00,76.31,76.32,76.26,76.29,123369.0,69.5579,69.567,69.5123,69.5396,123369.0
2022-08-25 12:40:00,76.29,76.31,76.13,76.15,155788.0,69.5396,69.5579,69.3938,69.412,155788.0
2022-08-25 12:50:00,76.16,76.27,76.15,76.26,84497.0,69.4211,69.5214,69.412,69.5123,84497.0
2022-08-25 13:00:00,76.26,76.29,76.21,76.22,158550.0,69.5123,69.5396,69.4667,69.4758,158550.0
2022-08-25 13:10:00,76.22,76.29,76.19,76.28,81604.0,69.4758,69.5396,69.4485,69.5305,81604.0
2022-08-25 13:20:00,76.28,76.35,76.27,76.34,103651.0,69.5305,69.5943,69.5214,69.5852,103651.0
2022-08-25 13:30:00,76.34,76.36,76.28,76.36,174469.0,69.5852,69.6034,69.5305,69.6034,174469.0
2022-08-25 13:40:00,76.36,76.46,76.35,76.43,158782.0,69.6034,69.6946,69.5943,69.6672,158782.0
2022-08-25 13:50:00,76.44,76.45,76.39,76.41,77636.0,69.6764,69.6855,69.6308,69.649,77636.0
2022-08-25 14:00:00,76.42,76.42,76.33,76.39,98235.0,69.6581,69.6581,69.5761,69.6308,98235.0
2022-08-25 14:10:00,76.39,76.43,76.35,76.42,70957.0,69.6308,69.6672,69.5943,69.6581,70957.0
2022-08-25 14:20:00,76.42,76.5,76.41,76.49,52511.0,69.6581,69.731,69.649,69.7219,52511.0
2022-08-25 14:30:00,76.5,76.51,76.45,76.45,171351.0,69.731,69.7402,69.6855,69.6855,171351.0
2022-08-25 14:40:00,76.46,76.48,76.43,76.45,100437.0,69.6946,69.7128,69.6672,69.6855,100437.0
2022-08-25 14:50:00,76.46,76.53,76.45,76.51,64556.0,69.6946,69.7584,69.6855,69.7402,64556.0
2022-08-25 15:00:00,76.51,76.63,76.5,76.58,146552.0,69.7402,69.8495,69.731,69.804,146552.0
2022-08-25 15:10:00,76.58,76.66,76.57,76.66,216598.0,69.804,69.8769,69.7949,69.8769,216598.0
2022-08-25 15:20:00,76.67,76.75,76.65,76.75,159530.0,69.886,69.9589,69.8678,69.9589,159530.0
2022-08-25 15:30:00,76.74,76.75,76.64,76.73,225984.0,69.9498,69.9589,69.8587,69.9407,225984.0
2022-08-25 15:40:00,76.73,76.87,76.72,76.87,358069.0,69.9407,70.0683,69.9316,70.0683,358069.0
2022-08-25 15:50:00,76.86,76.89,76.76,76.89,1125163.0,70.0592,70.0865,69.968,70.0865,1125163.0
2022-08-26 09:30:00,76.92,77.14,76.86,77.0,431864.0,70.1139,70.3144,70.0592,70.1868,431864.0
2022-08-26 09:40:00,77.01,77.18,76.99,77.13,163113.0,70.1959,70.3509,70.1777,70.3053,163113.0
2022-08-26 09:50:00,77.14,77.17,76.95,77.02,252407.0,70.3144,70.3418,70.1412,70.205,252407.0
2022-08-26 10:00:00,77.02,77.06,76.62,76.85,452154.0,70.205,70.2415,69.8404,70.0501,452154.0
2022-08-26 10:10:00,76.86,76.91,76.68,76.91,301670.0,70.0592,70.1048,69.8951,70.1048,301670.0
2022-08-26 10:20:00,76.92,76.93,76.43,76.49,424781.0,70.1139,70.123,69.6672,69.7219,424781.0
2022-08-26 10:30:00,76.49,76.49,76.32,76.36,256716.0,69.7219,69.7219,69.567,69.6034,256716.0
2022-08-26 10:40:00,76.36,76.56,76.36,76.55,298538.0,69.6034,69.7857,69.6034,69.7766,298538.0
2022-08-26 10:50:00,76.56,76.67,76.52,76.53,163374.0,69.7857,69.886,69.7493,69.7584,163374.0
2022-08-26 11:00:00,76.52,76.56,76.32,76.41,154151.0,69.7493,69.7857,69.567,69.649,154151.0
2022-08-26 11:10:00,76.41,76.56,76.41,76.46,110345.0,69.649,69.7857,69.649,69.6946,110345.0
2022-08-26 11:20:00,76.45,76.49,76.37,76.44,136304.0,69.6855,69.7219,69.6126,69.6764,136304.0
2022-08-26 11:30:00,76.45,76.52,76.42,76.45,103000.0,69.6855,69.7493,69.6581,69.6855,103000.0
2022-08-26 11:40:00,76.44,76.51,76.38,76.5,75576.0,69.6764,69.7402,69.6217,69.731,75576.0
2022-08-26 11:50:00,76.5,76.57,76.46,76.51,93382.0,69.731,69.7949,69.6946,69.7402,93382.0
2022-08-26 12:00:00,76.5,76.5,76.28,76.38,98441.0,69.731,69.731,69.5305,69.6217,98441.0
2022-08-26 12:10:00,76.38,76.42,76.33,76.42,64750.0,69.6217,69.6581,69.5761,69.6581,64750.0
2022-08-26 12:20:00,76.43,76.48,76.38,76.47,66407.0,69.6672,69.7128,69.6217,69.7037,66407.0
2022-08-26 12:30:00,76.46,76.47,76.37,76.37,71002.0,69.6946,69.7037,69.6126,69.6126,71002.0
2022-08-26 12:40:00,76.37,76.5,76.36,76.47,68193.0,69.6126,69.731,69.6034,69.7037,68193.0
2022-08-26 12:50:00,76.47,76.47,76.37,76.44,57035.0,69.7037,69.7037,69.6126,69.6764,57035.0
2022-08-26 13:00:00,76.43,76.48,76.38,76.44,52318.0,69.6672,69.7128,69.6217,69.6764,52318.0
2022-08-26 13:10:00,76.43,76.47,76.38,76.41,52340.0,69.6672,69.7037,69.6217,69.649,52340.0
2022-08-26 13:20:00,76.4,76.5,76.37,76.5,45373.0,69.6399,69.731,69.6126,69.731,45373.0
2022-08-26 13:30:00,76.49,76.49,76.32,76.33,47347.0,69.7219,69.7219,69.567,69.5761,47347.0
2022-08-26 13:40:00,76.32,76.34,76.24,76.33,139719.0,69.567,69.5852,69.4941,69.5761,139719.0
2022-08-26 13:50:00,76.32,76.33,76.19,76.21,73634.0,69.567,69.5761,69.4485,69.4667,73634.0
2022-08-26 14:00:00,76.2,76.21,76.14,76.2,106760.0,69.4576,69.4667,69.4029,69.4576,106760.0
2022-08-26 14:10:00,76.2,76.2,76.02,76.03,420413.0,69.4576,69.4576,69.2935,69.3026,420413.0
2022-08-26 14:20:00,76.02,76.11,76.02,76.09,97349.0,69.2935,69.3756,69.2935,69.3573,97349.0
2022-08-26 14:30:00,76.09,76.1,76.02,76.04,249595.0,69.3573,69.3664,69.2935,69.3118,249595.0
2022-08-26 14:40:00,76.04,76.05,75.92,75.94,112861.0,69.3118,69.3209,69.2024,69.2206,112861.0
2022-08-26 14:50:00,75.94,75.95,75.75,75.76,170305.0,69.2206,69.2297,69.0474,69.0565,170305.0
2022-08-26 15:00:00,75.76,75.83,75.63,75.66,138401.0,69.0565,69.1203,68.938,68.9654,138401.0
2022-08-26 15:10:00,75.66,75.79,75.64,75.74,266256.0,68.9654,69.0839,68.9471,69.0383,266256.0
2022-08-26 15:20:00,75.74,75.79,75.65,75.75,313950.0,69.0383,69.0839,68.9563,69.0474,313950.0
2022-08-26 15:30:00,75.75,75.83,75.72,75.82,194530.0,69.0474,69.1203,69.0201,69.1112,194530.0
2022-08-26 15:40:00,75.81,75.9,75.74,75.8,431118.0,69.1021,69.1841,69.0383,69.093,431118.0
2022-08-26 15:50:00,75.79,75.87,75.67,75.69,1072867.0,69.0839,69.1568,68.9745,68.9927,1072867.0
2022-08-29 09:30:00,75.32,75.35,74.88,75.03,574518.0,68.6555,68.6828,68.2544,68.3911,574518.0
2022-08-29 09:40:00,75.03,75.18,74.95,75.07,405671.0,68.3911,68.5278,68.3182,68.4276,405671.0
2022-08-29 09:50:00,75.06,75.32,75.04,75.29,296659.0,68.4185,68.6555,68.4002,68.6281,296659.0
2022-08-29 10:00:00,75.28,75.45,75.26,75.45,253905.0,68.619,68.774,68.6008,68.774,253905.0
2022-08-29 10:10:00,75.45,75.55,75.43,75.55,221950.0,68.774,68.8651,68.7557,68.8651,221950.0
2022-08-29 10:20:00,75.54,75.64,75.5,75.58,154926.0,68.856,68.9471,68.8195,68.8925,154926.0
2022-08-29 10:30:00,75.58,75.73,75.46,75.49,226540.0,68.8925,69.0292,68.7831,68.8104,226540.0
2022-08-29 10:40:00,75.49,75.56,75.46,75.48,122823.0,68.8104,68.8742,68.7831,68.8013,122823.0
2022-08-29 10:50:00,75.48,75.58,75.42,75.55,101070.0,68.8013,68.8925,68.7466,68.8651,101070.0
2022-08-29 11:00:00,75.54,75.74,75.54,75.74,175499.0,68.856,69.0383,68.856,69.0383,175499.0
2022-08-29 11:10:00,75.74,75.89,75.72,75.89,187462.0,69.0383,69.175,69.0201,69.175,187462.0
2022-08-29 11:20:00,75.89,76.06,75.89,75.97,185596.0,69.175,69.33,69.175,69.2479,185596.0
2022-08-29 11:30:00,75.98,76.07,75.95,76.04,152533.0,69.2571,69.3391,69.2297,69.3118,152533.0
2022-08-29 11:40:00,76.03,76.09,75.94,76.09,265633.0,69.3026,69.3573,69.2206,69.3573,265633.0
2022-08-29 11:50:00,76.1,76.14,76.03,76.14,148381.0,69.3664,69.4029,69.3026,69.4029,148381.0
2022-08-29 12:00:00,76.14,76.29,76.11,76.22,337433.0,69.4029,69.5396,69.3756,69.4758,337433.0
2022-08-29 12:10:00,76.22,76.24,76.15,76.16,109884.0,69.4758,69.4941,69.412,69.4211,109884.0
2022-08-29 12:20:00,76.15,76.2,76.1,76.16,122864.0,69.412,69.4576,69.3664,69.4211,122864.0
2022-08-29 12:30:00,76.15,76.2,76.11,76.19,271406.0,69.412,69.4576,69.3756,69.4485,271406.0
2022-08-29 12:40:00,76.19,76.34,76.17,76.34,196866.0,69.4485,69.5852,69.4302,69.5852,196866.0
2022-08-29 12:50:00,76.34,76.38,76.21,76.22,153153.0,69.5852,69.6217,69.4667,69.4758,153153.0
2022-08-29 13:00:00,76.22,76.31,76.22,76.28,168836.0,69.4758,69.5579,69.4758,69.5305,168836.0
2022-08-29 13:10:00,76.28,76.31,76.12,76.16,121086.0,69.5305,69.5579,69.3847,69.4211,121086.0
2022-08-29 13:20:00,76.16,76.24,76.13,76.22,94065.0,69.4211,69.4941,69.3938,69.4758,94065.0
2022-08-29 13:30:00,76.23,76.3,76.2,76.25,138742.0,69.4849,69.5487,69.4576,69.5032,138742.0
2022-08-29 13:40:00,76.26,76.38,76.24,76.25,245613.0,69.5123,69.6217,69.4941,69.5032,245613.0
2022-08-29 13:50:00,76.24,76.3,76.19,76.24,178708.0,69.4941,69.5487,69.4485,69.4941,178708.0
2022-08-29 14:00:00,76.24,76.26,76.18,76.2,111506.0,69.4941,69.5123,69.4394,69.4576,111506.0
2022-08-29 14:10:00,76.19,76.22,76.11,76.13,144199.0,69.4485,69.4758,69.3756,69.3938,144199.0
2022-08-29 14:20:00,76.13,76.2,76.09,76.19,107142.0,69.3938,69.4576,69.3573,69.4485,107142.0
2022-08-29 14:30:00,76.19,76.37,76.18,76.31,185305.0,69.4485,69.6126,69.4394,69.5579,185305.0
2022-08-29 14:40:00,76.31,76.41,76.31,76.36,217914.0,69.5579,69.649,69.5579,69.6034,217914.0
2022-08-29 14:50:00,76.36,76.38,76.21,76.36,285056.0,69.6034,69.6217,69.4667,69.6034,285056.0
2022-08-29 15:00:00,76.36,76.5,76.36,76.42,350141.0,69.6034,69.731,69.6034,69.6581,350141.0
2022-08-29 15:10:00,76.43,76.45,76.25,76.26,327813.0,69.6672,69.6855,69.5032,69.5123,327813.0
2022-08-29 15:20:00,76.25,76.28,76.13,76.13,292417.0,69.5032,69.5305,69.3938,69.3938,292417.0
2022-08-29 15:30:00,76.14,76.2,76.06,76.19,353979.0,69.4029,69.4576,69.33,69.4485,353979.0
2022-08-29 15:40:00,76.18,76.26,76.09,76.16,441322.0,69.4394,69.5123,69.3573,69.4211,441322.0
2022-08-29 15:50:00,76.15,76.15,75.93,75.94,890456.0,69.412,69.412,69.2115,69.2206,890456.0
2022-08-30 09:30:00,75.92,75.98,75.77,75.94,341369.0,69.2024,69.2571,69.0656,69.2206,341369.0
2022-08-30 09:40:00,75.94,75.96,75.75,75.86,398532.0,69.2206,69.2388,69.0474,69.1477,398532.0
2022-08-30 09:50:00,75.87,75.92,75.74,75.85,216180.0,69.1568,69.2024,69.0383,69.1386,216180.0
2022-08-30 10:00:00,75.84,75.94,75.67,75.72,169265.0,69.1294,69.2206,68.9745,69.0201,169265.0
2022-08-30 10:10:00,75.72,75.76,75.56,75.56,140425.0,69.0201,69.0565,68.8742,68.8742,140425.0
2022-08-30 10:20:00,75.57,75.69,75.56,75.61,147962.0,68.8833,68.9927,68.8742,68.9198,147962.0
2022-08-30 10:30:00,75.6,75.63,75.21,75.3,519553.0,68.9107,68.938,68.5552,68.6372,519553.0
2022-08-30 10:40:00,75.29,75.3,74.95,74.95,223020.0,68.6281,68.6372,68.3182,68.3182,223020.0
2022-08-30 10:50:00,74.95,75.1,74.92,75.09,124730.0,68.3182,68.4549,68.2909,68.4458,124730.0
2022-08-30 11:00:00,75.09,75.39,75.07,75.3,168367.0,68.4458,68.7193,68.4276,68.6372,168367.0
2022-08-30 11:10:00,75.29,75.38,75.18,75.37,175848.0,68.6281,68.7101,68.5278,68.701,175848.0
2022-08-30 11:20:00,75.36,75.45,75.29,75.36,206605.0,68.6919,68.774,68.6281,68.6919,206605.0
2022-08-30 11:30:00,75.36,75.44,75.33,75.34,158911.0,68.6919,68.7648,68.6646,68.6737,158911.0
2022-08-30 11:40:00,75.34,75.39,75.22,75.24,159987.0,68.6737,68.7193,68.5643,68.5825,159987.0
2022-08-30 11:50:00,75.24,75.3,75.21,75.24,154640.0,68.5825,68.6372,68.5552,68.5825,154640.0
2022-08-30 12:00:00,75.24,75.3,75.2,75.27,244810.0,68.5825,68.6372,68.5461,68.6099,244810.0
2022-08-30 12:10:00,75.27,75.41,75.24,75.36,95117.0,68.6099,68.7375,68.5825,68.6919,95117.0
2022-08-30 12:20:00,75.36,75.38,75.25,75.3,63347.0,68.6919,68.7101,68.5917,68.6372,63347.0
2022-08-30 12:30:00,75.3,75.3,75.16,75.22,68050.0,68.6372,68.6372,68.5096,68.5643,68050.0
2022-08-30 12:40:00,75.22,75.22,75.15,75.17,55156.0,68.5643,68.5643,68.5005,68.5187,55156.0
2022-08-30 12:50:00,75.17,75.26,75.17,75.19,217974.0,68.5187,68.6008,68.5187,68.537,217974.0
2022-08-30 13:00:00,75.19,75.27,75.19,75.21,160418.0,68.537,68.6099,68.537,68.5552,160418.0
2022-08-30 13:10:00,75.2,75.22,75.05,75.07,111073.0,68.5461,68.5643,68.4093,68.4276,111073.0
2022-08-30 13:20:00,75.07,75.16,75.07,75.16,134576.0,68.4276,68.5096,68.4276,68.5096,134576.0
2022-08-30 13:30:00,75.15,75.2,75.04,75.04,94079.0,68.5005,68.5461,68.4002,68.4002,94079.0
2022-08-30 13:40:00,75.05,75.08,74.87,75.05,204799.0,68.4093,68.4367,68.2453,68.4093,204799.0
2022-08-30 13:50:00,75.05,75.18,75.01,75.14,321313.0,68.4093,68.5278,68.3729,68.4914,321313.0
2022-08-30 14:00:00,75.14,75.24,75.1,75.16,162757.0,68.4914,68.5825,68.4549,68.5096,162757.0
2022-08-30 14:10:00,75.15,75.19,75.09,75.12,109480.0,68.5005,68.537,68.4458,68.4732,109480.0
2022-08-30 14:20:00,75.12,75.13,74.95,74.95,161838.0,68.4732,68.4823,68.3182,68.3182,161838.0
2022-08-30 14:30:00,74.96,75.04,74.95,75.02,119758.0,68.3273,68.4002,68.3182,68.382,119758.0
2022-08-30 14:40:00,75.03,75.04,74.92,74.97,152305.0,68.3911,68.4002,68.2909,68.3364,152305.0
2022-08-30 14:50:00,74.97,74.99,74.89,74.93,174191.0,68.3364,68.3547,68.2635,68.3,174191.0
2022-08-30 15:00:00,74.93,75.07,74.91,75.06,272506.0,68.3,68.4276,68.2817,68.4185,272506.0
2022-08-30 15:10:00,75.07,75.17,75.06,75.09,311419.0,68.4276,68.5187,68.4185,68.4458,311419.0
2022-08-30 15:20:00,75.09,75.09,74.94,74.94,227142.0,68.4458,68.4458,68.3091,68.3091,227142.0
2022-08-30 15:30:00,74.94,74.95,74.71,74.78,629519.0,68.3091,68.3182,68.0994,68.1632,629519.0
2022-08-30 15:40:00,74.78,74.88,74.55,74.63,510185.0,68.1632,68.2544,67.9536,68.0265,510185.0
2022-08-30 15:50:00,74.62,74.9,74.61,74.83,1303976.0,68.0174,68.2726,68.0083,68.2088,1303976.0
2022-08-31 09:30:00,74.87,75.03,74.75,75.0,357479.0,68.2453,68.3911,68.1359,68.3638,357479.0
2022-08-31 09:40:00,75.0,75.2,74.95,75.01,1036437.0,68.3638,68.5461,68.3182,68.3729,1036437.0
2022-08-31 09:50:00,75.01,75.12,75.0,75.01,547325.0,68.3729,68.4732,68.3638,68.3729,547325.0
2022-08-31 10:00:00,75.01,75.05,74.95,74.97,263435.0,68.3729,68.4093,68.3182,68.3364,263435.0
2022-08-31 10:10:00,74.96,74.99,74.82,74.9,147419.0,68.3273,68.3547,68.1997,68.2726,147419.0
2022-08-31 10:20:00,74.9,74.92,74.76,74.87,187624.0,68.2726,68.2909,68.145,68.2453,187624.0
2022-08-31 10:30:00,74.87,75.11,74.86,75.0,140783.0,68.2453,68.464,68.2362,68.3638,140783.0
2022-08-31 10:40:00,75.0,75.22,74.95,75.2,142950.0,68.3638,68.5643,68.3182,68.5461,142950.0
2022-08-31 10:50:00,75.19,75.3,75.15,75.28,217965.0,68.537,68.6372,68.5005,68.619,217965.0
2022-08-31 11:00:00,75.28,75.33,74.98,75.06,205781.0,68.619,68.6646,68.3455,68.4185,205781.0
2022-08-31 11:10:00,75.05,75.06,74.94,75.05,326483.0,68.4093,68.4185,68.3091,68.4093,326483.0
2022-08-31 11:20:00,75.06,75.19,75.05,75.11,126840.0,68.4185,68.537,68.4093,68.464,126840.0
2022-08-31 11:30:00,75.11,75.25,75.06,75.23,189028.0,68.464,68.5917,68.4185,68.5734,189028.0
2022-08-31 11:40:00,75.23,75.23,75.16,75.17,86345.0,68.5734,68.5734,68.5096,68.5187,86345.0
2022-08-31 11:50:00,75.18,75.22,75.12,75.2,71702.0,68.5278,68.5643,68.4732,68.5461,71702.0
2022-08-31 12:00:00,75.19,75.22,75.06,75.07,100151.0,68.537,68.5643,68.4185,68.4276,100151.0
2022-08-31 12:10:00,75.08,75.09,74.98,75.04,144265.0,68.4367,68.4458,68.3455,68.4002,144265.0
2022-08-31 12:20:00,75.03,75.03,74.84,74.92,62654.0,68.3911,68.3911,68.2179,68.2909,62654.0
2022-08-31 12:30:00,74.92,74.96,74.85,74.89,64091.0,68.2909,68.3273,68.227,68.2635,64091.0
2022-08-31 12:40:00,74.9,74.95,74.83,74.93,142195.0,68.2726,68.3182,68.2088,68.3,142195.0
2022-08-31 12:50:00,74.93,74.93,74.86,74.92,84635.0,68.3,68.3,68.2362,68.2909,84635.0
2022-08-31 13:00:00,74.92,74.99,74.91,74.98,46823.0,68.2909,68.3547,68.2817,68.3455,46823.0
2022-08-31 13:10:00,74.99,75.05,74.96,74.97,85510.0,68.3547,68.4093,68.3273,68.3364,85510.0
2022-08-31 13:20:00,74.97,74.98,74.81,74.89,80255.0,68.3364,68.3455,68.1906,68.2635,80255.0
2022-08-31 13:30:00,74.89,74.93,74.8,74.81,99808.0,68.2635,68.3,68.1815,68.1906,99808.0
2022-08-31 13:40:00,74.81,74.88,74.75,74.75,107315.0,68.1906,68.2544,68.1359,68.1359,107315.0
2022-08-31 13:50:00,74.75,74.83,74.73,74.81,65319.0,68.1359,68.2088,68.1177,68.1906,65319.0
2022-08-31 14:00:00,74.81,74.85,74.68,74.74,110301.0,68.1906,68.227,68.0721,68.1268,110301.0
2022-08-31 14:10:00,74.75,74.75,74.63,74.64,143776.0,68.1359,68.1359,68.0265,68.0356,143776.0
2022-08-31 14:20:00,74.65,74.68,74.61,74.62,95000.0,68.0447,68.0721,68.0083,68.0174,95000.0
2022-08-31 14:30:00,74.62,74.63,74.44,74.45,213708.0,68.0174,68.0265,67.8533,67.8624,213708.0
2022-08-31 14:40:00,74.44,74.48,74.37,74.44,250000.0,67.8533,67.8898,67.7895,67.8533,250000.0
2022-08-31 14:50:00,74.44,74.51,74.4,74.51,225768.0,67.8533,67.9171,67.8169,67.9171,225768.0
2022-08-31 15:00:00,74.51,74.61,74.43,74.56,278776.0,67.9171,68.0083,67.8442,67.9627,278776.0
2022-08-31 15:10:00,74.56,74.77,74.55,74.71,358062.0,67.9627,68.1541,67.9536,68.0994,358062.0
2022-08-31 15:20:00,74.71,74.71,74.43,74.44,189627.0,68.0994,68.0994,67.8442,67.8533,189627.0
2022-08-31 15:30:00,74.44,74.46,74.32,74.45,413336.0,67.8533,67.8716,67.7439,67.8624,413336.0
2022-08-31 15:40:00,74.45,74.57,74.36,74.55,620506.0,67.8624,67.9718,67.7804,67.9536,620506.0
2022-08-31 15:50:00,74.57,74.62,74.3,74.33,1807455.0,67.9718,68.0174,67.7257,67.7531,1807455.0
2022-09-01 09:30:00,74.05,74.72,74.05,74.42,1083152.0,67.4978,68.1085,67.4978,67.8351,1083152.0
2022-09-01 09:40:00,74.42,74.47,74.26,74.42,344399.0,67.8351,67.8807,67.6893,67.8351,344399.0
2022-09-01 09:50:00,74.42,74.67,74.42,74.65,229072.0,67.8351,68.063,67.8351,68.0447,229072.0
2022-09-01 10:00:00,74.64,74.76,74.48,74.55,276744.0,68.0356,68.145,67.8898,67.9536,276744.0
2022-09-01 10:10:00,74.55,74.56,74.16,74.19,307132.0,67.9536,67.9627,67.5981,67.6254,307132.0
2022-09-01 10:20:00,74.18,74.5,74.14,74.48,228398.0,67.6163,67.908,67.5799,67.8898,228398.0
2022-09-01 10:30:00,74.48,74.63,74.43,74.43,217649.0,67.8898,68.0265,67.8442,67.8442,217649.0
2022-09-01 10:40:00,74.42,74.48,74.29,74.3,116507.0,67.8351,67.8898,67.7166,67.7257,116507.0
2022-09-01 10:50:00,74.31,74.48,74.25,74.45,121421.0,67.7348,67.8898,67.6801,67.8624,121421.0
2022-09-01 11:00:00,74.45,74.71,74.45,74.67,492334.0,67.8624,68.0994,67.8624,68.063,492334.0
2022-09-01 11:10:00,74.67,75.05,74.67,75.05,309760.0,68.063,68.4093,68.063,68.4093,309760.0
2022-09-01 11:20:00,75.04,75.15,74.98,75.08,210633.0,68.4002,68.5005,68.3455,68.4367,210633.0
2022-09-01 11:30:00,75.08,75.33,75.06,75.27,391682.0,68.4367,68.6646,68.4185,68.6099,391682.0
2022-09-01 11:40:00,75.28,75.31,75.13,75.21,312133.0,68.619,68.6463,68.4823,68.5552,312133.0
2022-09-01 11:50:00,75.21,75.21,75.08,75.17,329440.0,68.5552,68.5552,68.4367,68.5187,329440.0
2022-09-01 12:00:00,75.16,75.23,75.09,75.21,387232.0,68.5096,68.5734,68.4458,68.5552,387232.0
2022-09-01 12:10:00,75.22,75.33,75.16,75.29,327387.0,68.5643,68.6646,68.5096,68.6281,327387.0
2022-09-01 12:20:00,75.29,75.3,75.11,75.12,318700.0,68.6281,68.6372,68.464,68.4732,318700.0
2022-09-01 12:30:00,75.11,75.14,75.02,75.05,183350.0,68.464,68.4914,68.382,68.4093,183350.0
2022-09-01 12:40:00,75.04,75.07,74.93,74.96,140254.0,68.4002,68.4276,68.3,68.3273,140254.0
2022-09-01 12:50:00,74.96,74.96,74.8,74.82,73407.0,68.3273,68.3273,68.1815,68.1997,73407.0
2022-09-01 13:00:00,74.82,74.97,74.78,74.96,171186.0,68.1997,68.3364,68.1632,68.3273,171186.0
2022-09-01 13:10:00,74.95,75.07,74.94,75.01,89181.0,68.3182,68.4276,68.3091,68.3729,89181.0
2022-09-01 13:20:00,75.01,75.21,75.01,75.19,251051.0,68.3729,68.5552,68.3729,68.537,251051.0
2022-09-01 13:30:00,75.19,75.2,75.09,75.2,135142.0,68.537,68.5461,68.4458,68.5461,135142.0
2022-09-01 13:40:00,75.2,75.21,75.15,75.17,116545.0,68.5461,68.5552,68.5005,68.5187,116545.0
2022-09-01 13:50:00,75.18,75.31,75.18,75.3,306884.0,68.5278,68.6463,68.5278,68.6372,306884.0
2022-09-01 14:00:00,75.3,75.38,75.24,75.3,348644.0,68.6372,68.7101,68.5825,68.6372,348644.0
2022-09-01 14:10:00,75.3,75.35,75.25,75.28,289874.0,68.6372,68.6828,68.5917,68.619,289874.0
2022-09-01 14:20:00,75.29,75.47,75.28,75.41,231660.0,68.6281,68.7922,68.619,68.7375,231660.0
2022-09-01 14:30:00,75.42,75.51,75.27,75.33,242279.0,68.7466,68.8286,68.6099,68.6646,242279.0
2022-09-01 14:40:00,75.33,75.35,75.18,75.2,228750.0,68.6646,68.6828,68.5278,68.5461,228750.0
2022-09-01 14:50:00,75.2,75.42,75.19,75.39,497699.0,68.5461,68.7466,68.537,68.7193,497699.0
2022-09-01 15:00:00,75.39,75.52,75.36,75.48,294580.0,68.7193,68.8378,68.6919,68.8013,294580.0
2022-09-01 15:10:00,75.49,75.49,75.21,75.28,279379.0,68.8104,68.8104,68.5552,68.619,279379.0
2022-09-01 15:20:00,75.28,75.32,75.17,75.19,255933.0,68.619,68.6555,68.5187,68.537,255933.0
2022-09-01 15:30:00,75.18,75.31,75.12,75.23,519133.0,68.5278,68.6463,68.4732,68.5734,519133.0
2022-09-01 15:40:00,75.23,75.35,75.14,75.15,565493.0,68.5734,68.6828,68.4914,68.5005,565493.0
2022-09-01 15:50:00,75.15,75.44,75.14,75.41,1358435.0,68.5005,68.7648,68.4914,68.7375,1358435.0
2022-09-02 09:30:00,75.61,75.92,75.6,75.75,599456.0,68.9198,69.2024,68.9107,69.0474,599456.0
2022-09-02 09:40:00,75.75,76.0,75.73,75.88,387210.0,69.0474,69.2753,69.0292,69.1659,387210.0
2022-09-02 09:50:00,75.88,75.97,75.75,75.83,268559.0,69.1659,69.2479,69.0474,69.1203,268559.0
2022-09-02 10:00:00,75.83,75.89,75.67,75.85,217285.0,69.1203,69.175,68.9745,69.1386,217285.0
2022-09-02 10:10:00,75.86,76.11,75.85,76.09,424468.0,69.1477,69.3756,69.1386,69.3573,424468.0
2022-09-02 10:20:00,76.1,76.2,76.06,76.19,297783.0,69.3664,69.4576,69.33,69.4485,297783.0
2022-09-02 10:30:00,76.19,76.24,76.13,76.21,312987.0,69.4485,69.4941,69.3938,69.4667,312987.0
2022-09-02 10:40:00,76.21,76.31,76.15,76.17,279650.0,69.4667,69.5579,69.412,69.4302,279650.0
2022-09-02 10:50:00,76.18,76.25,76.06,76.08,548121.0,69.4394,69.5032,69.33,69.3482,548121.0
2022-09-02 11:00:00,76.08,76.24,76.04,76.17,393695.0,69.3482,69.4941,69.3118,69.4302,393695.0
2022-09-02 11:10:00,76.17,76.19,75.94,75.98,263189.0,69.4302,69.4485,69.2206,69.2571,263189.0
2022-09-02 11:20:00,75.98,76.11,75.96,76.03,137570.0,69.2571,69.3756,69.2388,69.3026,137570.0
2022-09-02 11:30:00,76.03,76.14,76.03,76.05,153383.0,69.3026,69.4029,69.3026,69.3209,153383.0
2022-09-02 11:40:00,76.05,76.07,75.93,76.01,116493.0,69.3209,69.3391,69.2115,69.2844,116493.0
2022-09-02 11:50:00,76.01,76.15,76.0,76.15,74820.0,69.2844,69.412,69.2753,69.412,74820.0
2022-09-02 12:00:00,76.15,76.18,76.03,76.05,78131.0,69.412,69.4394,69.3026,69.3209,78131.0
2022-09-02 12:10:00,76.05,76.08,75.88,75.88,143240.0,69.3209,69.3482,69.1659,69.1659,143240.0
2022-09-02 12:20:00,75.88,75.91,75.69,75.76,215844.0,69.1659,69.1933,68.9927,69.0565,215844.0
2022-09-02 12:30:00,75.75,75.79,75.59,75.64,285523.0,69.0474,69.0839,68.9016,68.9471,285523.0
2022-09-02 12:40:00,75.63,75.65,75.47,75.5,145817.0,68.938,68.9563,68.7922,68.8195,145817.0
2022-09-02 12:50:00,75.49,75.51,75.38,75.44,201152.0,68.8104,68.8286,68.7101,68.7648,201152.0
2022-09-02 13:00:00,75.44,75.44,75.18,75.18,300197.0,68.7648,68.7648,68.5278,68.5278,300197.0
2022-09-02 13:10:00,75.18,75.3,75.13,75.26,176978.0,68.5278,68.6372,68.4823,68.6008,176978.0
2022-09-02 13:20:00,75.26,75.26,74.86,74.9,234052.0,68.6008,68.6008,68.2362,68.2726,234052.0
2022-09-02 13:30:00,74.89,74.93,74.8,74.88,129893.0,68.2635,68.3,68.1815,68.2544,129893.0
2022-09-02 13:40:00,74.87,75.09,74.86,74.87,310039.0,68.2453,68.4458,68.2362,68.2453,310039.0
2022-09-02 13:50:00,74.86,74.9,74.76,74.81,231338.0,68.2362,68.2726,68.145,68.1906,231338.0
2022-09-02 14:00:00,74.8,74.95,74.76,74.85,247025.0,68.1815,68.3182,68.145,68.227,247025.0
2022-09-02 14:10:00,74.86,74.88,74.74,74.81,230900.0,68.2362,68.2544,68.1268,68.1906,230900.0
2022-09-02 14:20:00,74.81,75.01,74.78,74.97,277316.0,68.1906,68.3729,68.1632,68.3364,277316.0
2022-09-02 14:30:00,74.98,75.0,74.84,74.98,139746.0,68.3455,68.3638,68.2179,68.3455,139746.0
2022-09-02 14:40:00,74.97,75.0,74.89,74.93,156107.0,68.3364,68.3638,68.2635,68.3,156107.0
2022-09-02 14:50:00,74.93,74.94,74.79,74.8,157784.0,68.3,68.3091,68.1724,68.1815,157784.0
2022-09-02 15:00:00,74.81,75.05,74.78,74.98,180508.0,68.1906,68.4093,68.1632,68.3455,180508.0
2022-09-02 15:10:00,74.98,75.05,74.95,75.01,289784.0,68.3455,68.4093,68.3182,68.3729,289784.0
2022-09-02 15:20:00,75.0,75.06,74.75,74.82,287657.0,68.3638,68.4185,68.1359,68.1997,287657.0
2022-09-02 15:30:00,74.81,74.82,74.43,74.5,403468.0,68.1906,68.1997,67.8442,67.908,403468.0
2022-09-02 15:40:00,74.51,74.53,74.38,74.52,460530.0,67.9171,67.9354,67.7986,67.9262,460530.0
2022-09-02 15:50:00,74.52,74.65,74.45,74.62,1751080.0,67.9262,68.0447,67.8624,68.0174,1751080.0
2022-09-06 09:30:00,75.02,75.34,75.0,75.01,701892.0,68.382,68.6737,68.3638,68.3729,701892.0
2022-09-06 09:40:00,75.01,75.21,74.96,75.12,539545.0,68.3729,68.5552,68.3273,68.4732,539545.0
2022-09-06 09:50:00,75.12,75.51,75.06,75.5,495198.0,68.4732,68.8286,68.4185,68.8195,495198.0
2022-09-06 10:00:00,75.49,75.52,75.16,75.35,692496.0,68.8104,68.8378,68.5096,68.6828,692496.0
2022-09-06 10:10:00,75.35,75.43,75.21,75.31,439786.0,68.6828,68.7557,68.5552,68.6463,439786.0
2022-09-06 10:20:00,75.31,75.45,75.16,75.41,404782.0,68.6463,68.774,68.5096,68.7375,404782.0
2022-09-06 10:30:00,75.41,75.46,75.19,75.36,570451.0,68.7375,68.7831,68.537,68.6919,570451.0
2022-09-06 10:40:00,75.36,75.62,75.36,75.59,646799.0,68.6919,68.9289,68.6919,68.9016,646799.0
2022-09-06 10:50:00,75.59,75.78,75.57,75.67,421250.0,68.9016,69.0748,68.8833,68.9745,421250.0
2022-09-06 11:00:00,75.67,75.84,75.64,75.78,272671.0,68.9745,69.1294,68.9471,69.0748,272671.0
2022-09-06 11:10:00,75.8,75.82,75.49,75.49,242856.0,69.093,69.1112,68.8104,68.8104,242856.0
2022-09-06 11:20:00,75.49,75.54,75.28,75.28,304893.0,68.8104,68.856,68.619,68.619,304893.0
2022-09-06 11:30:00,75.28,75.41,75.2,75.26,324932.0,68.619,68.7375,68.5461,68.6008,324932.0
2022-09-06 11:40:00,75.27,75.48,75.22,75.37,222857.0,68.6099,68.8013,68.5643,68.701,222857.0
2022-09-06 11:50:00,75.37,75.44,75.3,75.34,132154.0,68.701,68.7648,68.6372,68.6737,132154.0
2022-09-06 12:00:00,75.34,75.4,75.15,75.16,205675.0,68.6737,68.7284,68.5005,68.5096,205675.0
2022-09-06 12:10:00,75.16,75.22,74.98,75.02,161384.0,68.5096,68.5643,68.3455,68.382,161384.0
2022-09-06 12:20:00,75.01,75.04,74.92,75.02,134379.0,68.3729,68.4002,68.2909,68.382,134379.0
2022-09-06 12:30:00,75.02,75.07,74.96,74.97,116197.0,68.382,68.4276,68.3273,68.3364,116197.0
2022-09-06 12:40:00,74.98,75.12,74.93,75.09,143102.0,68.3455,68.4732,68.3,68.4458,143102.0
2022-09-06 12:50:00,75.1,75.11,74.99,75.04,110926.0,68.4549,68.464,68.3547,68.4002,110926.0
2022-09-06 13:00:00,75.03,75.04,74.83,74.83,136318.0,68.3911,68.4002,68.2088,68.2088,136318.0
2022-09-06 13:10:00,74.83,74.88,74.72,74.76,240915.0,68.2088,68.2544,68.1085,68.145,240915.0
2022-09-06 13:20:00,74.76,74.81,74.74,74.77,308390.0,68.145,68.1906,68.1268,68.1541,308390.0
2022-09-06 13:30:00,74.77,74.92,74.75,74.91,700957.0,68.1541,68.2909,68.1359,68.2817,700957.0
2022-09-06 13:40:00,74.9,74.9,74.72,74.78,271782.0,68.2726,68.2726,68.1085,68.1632,271782.0
2022-09-06 13:50:00,74.78,74.99,74.75,74.98,576190.0,68.1632,68.3547,68.1359,68.3455,576190.0
2022-09-06 14:00:00,74.98,75.01,74.88,74.93,345864.0,68.3455,68.3729,68.2544,68.3,345864.0
2022-09-06 14:10:00,74.93,75.13,74.91,75.05,247796.0,68.3,68.4823,68.2817,68.4093,247796.0
2022-09-06 14:20:00,75.05,75.09,74.94,74.96,77413.0,68.4093,68.4458,68.3091,68.3273,77413.0
2022-09-06 14:30:00,74.96,74.98,74.84,74.92,212847.0,68.3273,68.3455,68.2179,68.2909,212847.0
2022-09-06 14:40:00,74.92,74.94,74.84,74.91,100774.0,68.2909,68.3091,68.2179,68.2817,100774.0
2022-09-06 14:50:00,74.91,74.91,74.75,74.81,143059.0,68.2817,68.2817,68.1359,68.1906,143059.0
2022-09-06 15:00:00,74.81,74.98,74.77,74.98,268252.0,68.1906,68.3455,68.1541,68.3455,268252.0
2022-09-06 15:10:00,74.98,75.09,74.94,74.97,320326.0,68.3455,68.4458,68.3091,68.3364,320326.0
2022-09-06 15:20:00,74.97,74.99,74.82,74.88,569127.0,68.3364,68.3547,68.1997,68.2544,569127.0
2022-09-06 15:30:00,74.88,74.88,74.71,74.8,754512.0,68.2544,68.2544,68.0994,68.1815,754512.0
2022-09-06 15:40:00,74.8,75.0,74.79,74.93,764830.0,68.1815,68.3638,68.1724,68.3,764830.0
2022-09-06 15:50:00,74.92,74.93,74.6,74.81,1595801.0,68.2909,68.3,67.9992,68.1906,1595801.0
2022-09-07 09:30:00,75.15,76.15,75.07,76.14,833182.0,68.5005,69.412,68.4276,69.4029,833182.0
2022-09-07 09:40:00,76.14,76.21,76.02,76.05,646231.0,69.4029,69.4667,69.2935,69.3209,646231.0
2022-09-07 09:50:00,76.05,76.09,75.94,76.0,348691.0,69.3209,69.3573,69.2206,69.2753,348691.0
2022-09-07 10:00:00,76.0,76.17,75.94,76.17,265075.0,69.2753,69.4302,69.2206,69.4302,265075.0
2022-09-07 10:10:00,76.18,76.34,76.1,76.33,247775.0,69.4394,69.5852,69.3664,69.5761,247775.0
2022-09-07 10:20:00,76.34,76.46,76.32,76.37,226304.0,69.5852,69.6946,69.567,69.6126,226304.0
2022-09-07 10:30:00,76.38,76.55,76.36,76.4,319864.0,69.6217,69.7766,69.6034,69.6399,319864.0
2022-09-07 10:40:00,76.4,76.52,76.4,76.49,278493.0,69.6399,69.7493,69.6399,69.7219,278493.0
2022-09-07 10:50:00,76.49,76.61,76.43,76.44,316760.0,69.7219,69.8313,69.6672,69.6764,316760.0
2022-09-07 11:00:00,76.45,76.64,76.4,76.59,465384.0,69.6855,69.8587,69.6399,69.8131,465384.0
2022-09-07 11:10:00,76.59,76.64,76.41,76.43,389483.0,69.8131,69.8587,69.649,69.6672,389483.0
2022-09-07 11:20:00,76.43,76.58,76.43,76.53,197788.0,69.6672,69.804,69.6672,69.7584,197788.0
2022-09-07 11:30:00,76.54,76.7,76.54,76.68,278719.0,69.7675,69.9134,69.7675,69.8951,278719.0
2022-09-07 11:40:00,76.67,76.69,76.5,76.51,343097.0,69.886,69.9042,69.731,69.7402,343097.0
2022-09-07 11:50:00,76.51,76.53,76.37,76.37,159588.0,69.7402,69.7584,69.6126,69.6126,159588.0
2022-09-07 12:00:00,76.36,76.45,76.24,76.38,221081.0,69.6034,69.6855,69.4941,69.6217,221081.0
2022-09-07 12:10:00,76.37,76.4,76.15,76.18,271514.0,69.6126,69.6399,69.412,69.4394,271514.0
2022-09-07 12:20:00,76.18,76.32,76.14,76.3,131540.0,69.4394,69.567,69.4029,69.5487,131540.0
2022-09-07 12:30:00,76.29,76.47,76.25,76.46,169546.0,69.5396,69.7037,69.5032,69.6946,169546.0
2022-09-07 12:40:00,76.46,76.67,76.45,76.57,586716.0,69.6946,69.886,69.6855,69.7949,586716.0
2022-09-07 12:50:00,76.58,76.66,76.55,76.66,98384.0,69.804,69.8769,69.7766,69.8769,98384.0
2022-09-07 13:00:00,76.67,76.79,76.66,76.77,248439.0,69.886,69.9954,69.8769,69.9772,248439.0
2022-09-07 13:10:00,76.77,76.78,76.68,76.7,233436.0,69.9772,69.9863,69.8951,69.9134,233436.0
2022-09-07 13:20:00,76.7,76.82,76.66,76.81,190107.0,69.9134,70.0227,69.8769,70.0136,190107.0
2022-09-07 13:30:00,76.8,76.84,76.75,76.8,275970.0,70.0045,70.041,69.9589,70.0045,275970.0
2022-09-07 13:40:00,76.8,77.0,76.79,76.99,218111.0,70.0045,70.1868,69.9954,70.1777,218111.0
2022-09-07 13:50:00,76.99,77.05,76.96,77.05,260481.0,70.1777,70.2324,70.1503,70.2324,260481.0
2022-09-07 14:00:00,77.05,77.13,76.94,76.95,419472.0,70.2324,70.3053,70.1321,70.1412,419472.0
2022-09-07 14:10:00,76.95,77.0,76.82,76.83,324522.0,70.1412,70.1868,70.0227,70.0318,324522.0
2022-09-07 14:20:00,76.83,76.95,76.77,76.95,175334.0,70.0318,70.1412,69.9772,70.1412,175334.0
2022-09-07 14:30:00,76.95,77.1,76.95,77.05,477744.0,70.1412,70.278,70.1412,70.2324,477744.0
2022-09-07 14:40:00,77.05,77.09,76.99,77.0,187464.0,70.2324,70.2688,70.1777,70.1868,187464.0
2022-09-07 14:50:00,77.0,77.05,76.91,77.02,212161.0,70.1868,70.2324,70.1048,70.205,212161.0
2022-09-07 15:00:00,77.03,77.03,76.93,76.96,176910.0,70.2142,70.2142,70.123,70.1503,176910.0
2022-09-07 15:10:00,76.97,77.01,76.92,76.96,308175.0,70.1595,70.1959,70.1139,70.1503,308175.0
2022-09-07 15:20:00,76.95,77.07,76.86,77.04,189183.0,70.1412,70.2506,70.0592,70.2233,189183.0
2022-09-07 15:30:00,77.05,77.07,76.96,77.05,480907.0,70.2324,70.2506,70.1503,70.2324,480907.0
2022-09-07 15:40:00,77.05,77.21,77.01,77.15,675682.0,70.2324,70.3782,70.1959,70.3235,675682.0
2022-09-07 15:50:00,77.14,77.24,77.03,77.14,2620655.0,70.3144,70.4056,70.2142,70.3144,2620655.0
2022-09-08 09:30:00,76.84,76.94,76.66,76.87,447102.0,70.041,70.1321,69.8769,70.0683,447102.0
2022-09-08 09:40:00,76.87,77.19,76.75,77.07,453389.0,70.0683,70.36,69.9589,70.2506,453389.0
2022-09-08 09:50:00,77.08,77.08,76.9,77.04,314217.0,70.2597,70.2597,70.0957,70.2233,314217.0
2022-09-08 10:00:00,77.04,77.05,76.87,76.98,333070.0,70.2233,70.2324,70.0683,70.1686,333070.0
2022-09-08 10:10:00,76.98,77.26,76.94,77.24,291458.0,70.1686,70.4238,70.1321,70.4056,291458.0
2022-09-08 10:20:00,77.24,77.3,77.09,77.26,364243.0,70.4056,70.4603,70.2688,70.4238,364243.0
2022-09-08 10:30:00,77.25,77.45,77.22,77.41,424925.0,70.4147,70.597,70.3873,70.5605,424925.0
2022-09-08 10:40:00,77.41,77.54,77.35,77.53,396875.0,70.5605,70.679,70.5058,70.6699,396875.0
2022-09-08 10:50:00,77.51,77.52,77.35,77.37,261338.0,70.6517,70.6608,70.5058,70.5241,261338.0
2022-09-08 11:00:00,77.37,77.48,77.3,77.45,259928.0,70.5241,70.6243,70.4603,70.597,259928.0
2022-09-08 11:10:00,77.45,77.58,77.41,77.54,214018.0,70.597,70.7155,70.5605,70.679,214018.0
2022-09-08 11:20:00,77.54,77.56,77.36,77.41,179984.0,70.679,70.6973,70.515,70.5605,179984.0
2022-09-08 11:30:00,77.41,77.46,77.34,77.35,150214.0,70.5605,70.6061,70.4967,70.5058,150214.0
2022-09-08 11:40:00,77.34,77.36,77.22,77.29,363527.0,70.4967,70.515,70.3873,70.4511,363527.0
2022-09-08 11:50:00,77.29,77.39,77.28,77.35,309172.0,70.4511,70.5423,70.442,70.5058,309172.0
2022-09-08 12:00:00,77.36,77.38,76.73,76.9,522937.0,70.515,70.5332,69.9407,70.0957,522937.0
2022-09-08 12:10:00,76.9,76.97,76.77,76.94,348471.0,70.0957,70.1595,69.9772,70.1321,348471.0
2022-09-08 12:20:00,76.95,77.01,76.81,77.0,346534.0,70.1412,70.1959,70.0136,70.1868,346534.0
2022-09-08 12:30:00,77.0,77.18,76.98,77.12,186321.0,70.1868,70.3509,70.1686,70.2962,186321.0
2022-09-08 12:40:00,77.13,77.28,77.08,77.25,143622.0,70.3053,70.442,70.2597,70.4147,143622.0
2022-09-08 12:50:00,77.24,77.35,77.24,77.26,239023.0,70.4056,70.5058,70.4056,70.4238,239023.0
2022-09-08 13:00:00,77.26,77.31,77.12,77.18,98161.0,70.4238,70.4694,70.2962,70.3509,98161.0
2022-09-08 13:10:00,77.19,77.38,77.18,77.31,204920.0,70.36,70.5332,70.3509,70.4694,204920.0
2022-09-08 13:20:00,77.32,77.4,77.3,77.31,249518.0,70.4785,70.5514,70.4603,70.4694,249518.0
2022-09-08 13:30:00,77.31,77.41,77.23,77.35,150919.0,70.4694,70.5605,70.3965,70.5058,150919.0
2022-09-08 13:40:00,77.36,77.41,77.33,77.39,109044.0,70.515,70.5605,70.4876,70.5423,109044.0
2022-09-08 13:50:00,77.39,77.39,77.12,77.26,224862.0,70.5423,70.5423,70.2962,70.4238,224862.0
2022-09-08 14:00:00,77.26,77.37,77.23,77.31,245492.0,70.4238,70.5241,70.3965,70.4694,245492.0
2022-09-08 14:10:00,77.32,77.32,77.2,77.28,188035.0,70.4785,70.4785,70.3691,70.442,188035.0
2022-09-08 14:20:00,77.28,77.31,77.24,77.27,144517.0,70.442,70.4694,70.4056,70.4329,144517.0
2022-09-08 14:30:00,77.26,77.34,77.26,77.3,99867.0,70.4238,70.4967,70.4238,70.4603,99867.0
2022-09-08 14:40:00,77.29,77.3,76.99,77.04,264530.0,70.4511,70.4603,70.1777,70.2233,264530.0
2022-09-08 14:50:00,77.04,77.08,76.91,76.93,223490.0,70.2233,70.2597,70.1048,70.123,223490.0
2022-09-08 15:00:00,76.92,77.0,76.83,76.9,279809.0,70.1139,70.1868,70.0318,70.0957,279809.0
2022-09-08 15:10:00,76.89,77.05,76.84,77.04,186025.0,70.0865,70.2324,70.041,70.2233,186025.0
2022-09-08 15:20:00,77.04,77.06,76.94,76.95,226290.0,70.2233,70.2415,70.1321,70.1412,226290.0
2022-09-08 15:30:00,76.95,77.01,76.85,76.86,334415.0,70.1412,70.1959,70.0501,70.0592,334415.0
2022-09-08 15:40:00,76.86,76.94,76.77,76.87,442682.0,70.0592,70.1321,69.9772,70.0683,442682.0
2022-09-08 15:50:00,76.87,77.09,76.86,77.06,1238136.0,70.0683,70.2688,70.0592,70.2415,1238136.0
2022-09-09 09:30:00,77.53,77.53,76.87,76.89,473628.0,70.6699,70.6699,70.0683,70.0865,473628.0
2022-09-09 09:40:00,76.89,77.1,76.85,76.98,324530.0,70.0865,70.278,70.0501,70.1686,324530.0
2022-09-09 09:50:00,76.97,77.33,76.97,77.33,542311.0,70.1595,70.4876,70.1595,70.4876,542311.0
2022-09-09 10:00:00,77.33,77.43,77.3,77.32,502997.0,70.4876,70.5788,70.4603,70.4785,502997.0
2022-09-09 10:10:00,77.31,77.38,77.19,77.3,220394.0,70.4694,70.5332,70.36,70.4603,220394.0
2022-09-09 10:20:00,77.31,77.43,77.31,77.43,178484.0,70.4694,70.5788,70.4694,70.5788,178484.0
2022-09-09 10:30:00,77.43,77.54,77.43,77.52,199936.0,70.5788,70.679,70.5788,70.6608,199936.0
2022-09-09 10:40:00,77.52,77.67,77.52,77.64,154159.0,70.6608,70.7975,70.6608,70.7702,154159.0
2022-09-09 10:50:00,77.64,77.81,77.63,77.78,388531.0,70.7702,70.9251,70.7611,70.8978,388531.0
2022-09-09 11:00:00,77.79,77.82,77.69,77.73,205407.0,70.9069,70.9343,70.8158,70.8522,205407.0
2022-09-09 11:10:00,77.73,77.77,77.59,77.59,219333.0,70.8522,70.8887,70.7246,70.7246,219333.0
2022-09-09 11:20:00,77.59,77.63,77.53,77.55,164831.0,70.7246,70.7611,70.6699,70.6881,164831.0
2022-09-09 11:30:00,77.55,77.63,77.48,77.63,136569.0,70.6881,70.7611,70.6243,70.7611,136569.0
2022-09-09 11:40:00,77.63,77.65,77.46,77.48,185752.0,70.7611,70.7793,70.6061,70.6243,185752.0
2022-09-09 11:50:00,77.48,77.49,77.34,77.45,469204.0,70.6243,70.6335,70.4967,70.597,469204.0
2022-09-09 12:00:00,77.46,77.46,77.19,77.33,286274.0,70.6061,70.6061,70.36,70.4876,286274.0
2022-09-09 12:10:00,77.33,77.46,77.31,77.44,276033.0,70.4876,70.6061,70.4694,70.5879,276033.0
2022-09-09 12:20:00,77.43,77.43,77.27,77.31,214713.0,70.5788,70.5788,70.4329,70.4694,214713.0
2022-09-09 12:30:00,77.29,77.39,77.26,77.27,127548.0,70.4511,70.5423,70.4238,70.4329,127548.0
2022-09-09 12:40:00,77.28,77.33,77.23,77.33,154729.0,70.442,70.4876,70.3965,70.4876,154729.0
2022-09-09 12:50:00,77.32,77.41,77.3,77.39,160503.0,70.4785,70.5605,70.4603,70.5423,160503.0
2022-09-09 13:00:00,77.39,77.41,77.29,77.41,160531.0,70.5423,70.5605,70.4511,70.5605,160531.0
2022-09-09 13:10:00,77.41,77.47,77.39,77.42,187413.0,70.5605,70.6152,70.5423,70.5696,187413.0
2022-09-09 13:20:00,77.42,77.44,77.36,77.4,147273.0,70.5696,70.5879,70.515,70.5514,147273.0
2022-09-09 13:30:00,77.41,77.5,77.4,77.49,147299.0,70.5605,70.6426,70.5514,70.6335,147299.0
2022-09-09 13:40:00,77.5,77.5,77.38,77.49,120388.0,70.6426,70.6426,70.5332,70.6335,120388.0
2022-09-09 13:50:00,77.5,77.52,77.41,77.47,134797.0,70.6426,70.6608,70.5605,70.6152,134797.0
2022-09-09 14:00:00,77.48,77.5,77.38,77.43,105924.0,70.6243,70.6426,70.5332,70.5788,105924.0
2022-09-09 14:10:00,77.43,77.54,77.41,77.51,236019.0,70.5788,70.679,70.5605,70.6517,236019.0
2022-09-09 14:20:00,77.51,77.54,77.46,77.53,129288.0,70.6517,70.679,70.6061,70.6699,129288.0
2022-09-09 14:30:00,77.54,77.66,77.52,77.63,141582.0,70.679,70.7884,70.6608,70.7611,141582.0
2022-09-09 14:40:00,77.63,77.67,77.55,77.56,146585.0,70.7611,70.7975,70.6881,70.6973,146585.0
2022-09-09 14:50:00,77.56,77.62,77.49,77.6,143297.0,70.6973,70.7519,70.6335,70.7337,143297.0
2022-09-09 15:00:00,77.61,77.65,77.56,77.6,180742.0,70.7428,70.7793,70.6973,70.7337,180742.0
2022-09-09 15:10:00,77.6,77.7,77.56,77.67,242965.0,70.7337,70.8249,70.6973,70.7975,242965.0
2022-09-09 15:20:00,77.67,77.67,77.6,77.61,241307.0,70.7975,70.7975,70.7337,70.7428,241307.0
2022-09-09 15:30:00,77.61,77.61,77.5,77.54,216380.0,70.7428,70.7428,70.6426,70.679,216380.0
2022-09-09 15:40:00,77.54,77.64,77.53,77.61,277729.0,70.679,70.7702,70.6699,70.7428,277729.0
2022-09-09 15:50:00,77.6,77.61,77.36,77.38,1025922.0,70.7337,70.7428,70.515,70.5332,1025922.0
2022-09-12 09:30:00,77.59,77.62,77.35,77.49,466114.0,70.7246,70.7519,70.5058,70.6335,466114.0
2022-09-12 09:40:00,77.48,77.6,77.36,77.51,283600.0,70.6243,70.7337,70.515,70.6517,283600.0
2022-09-12 09:50:00,77.51,77.58,77.41,77.54,259725.0,70.6517,70.7155,70.5605,70.679,259725.0
2022-09-12 10:00:00,77.54,77.55,77.36,77.47,287276.0,70.679,70.6881,70.515,70.6152,287276.0
2022-09-12 10:10:00,77.46,77.67,77.45,77.63,273839.0,70.6061,70.7975,70.597,70.7611,273839.0
2022-09-12 10:20:00,77.64,77.83,77.61,77.78,210393.0,70.7702,70.9434,70.7428,70.8978,210393.0
2022-09-12 10:30:00,77.78,77.93,77.78,77.92,293693.0,70.8978,71.0345,70.8978,71.0254,293693.0
2022-09-12 10:40:00,77.92,78.06,77.91,78.04,280772.0,71.0254,71.153,71.0163,71.1348,280772.0
2022-09-12 10:50:00,78.04,78.11,77.96,78.1,294776.0,71.1348,71.1986,71.0619,71.1895,294776.0
2022-09-12 11:00:00,78.11,78.22,78.07,78.16,247637.0,71.1986,71.2989,71.1621,71.2442,247637.0
2022-09-12 11:10:00,78.17,78.17,78.04,78.15,204498.0,71.2533,71.2533,71.1348,71.2351,204498.0
2022-09-12 11:20:00,78.16,78.18,78.07,78.09,215380.0,71.2442,71.2624,71.1621,71.1804,215380.0
2022-09-12 11:30:00,78.09,78.15,77.96,78.0,539085.0,71.1804,71.2351,71.0619,71.0983,539085.0
2022-09-12 11:40:00,78.0,78.04,77.92,77.95,251324.0,71.0983,71.1348,71.0254,71.0527,251324.0
2022-09-12 11:50:00,77.95,77.96,77.72,77.83,352469.0,71.0527,71.0619,70.8431,70.9434,352469.0
2022-09-12 12:00:00,77.82,77.9,77.74,77.74,280009.0,70.9343,71.0072,70.8613,70.8613,280009.0
2022-09-12 12:10:00,77.74,77.89,77.71,77.83,222330.0,70.8613,70.9981,70.834,70.9434,222330.0
2022-09-12 12:20:00,77.82,77.96,77.81,77.9,162191.0,70.9343,71.0619,70.9251,71.0072,162191.0
2022-09-12 12:30:00,77.9,77.9,77.79,77.8,144831.0,71.0072,71.0072,70.9069,70.916,144831.0
2022-09-12 12:40:00,77.81,77.9,77.78,77.84,173879.0,70.9251,71.0072,70.8978,70.9525,173879.0
2022-09-12 12:50:00,77.84,77.92,77.81,77.91,86799.0,70.9525,71.0254,70.9251,71.0163,86799.0
2022-09-12 13:00:00,77.92,77.95,77.78,77.95,212037.0,71.0254,71.0527,70.8978,71.0527,212037.0
2022-09-12 13:10:00,77.95,78.0,77.92,77.96,70951.0,71.0527,71.0983,71.0254,71.0619,70951.0
2022-09-12 13:20:00,77.97,78.07,77.95,78.06,192710.0,71.071,71.1621,71.0527,71.153,192710.0
2022-09-12 13:30:00,78.07,78.07,77.89,77.91,125001.0,71.1621,71.1621,70.9981,71.0163,125001.0
2022-09-12 13:40:00,77.91,77.97,77.89,77.95,92889.0,71.0163,71.071,70.9981,71.0527,92889.0
2022-09-12 13:50:00,77.94,77.99,77.88,77.9,155904.0,71.0436,71.0892,70.9889,71.0072,155904.0
2022-09-12 14:00:00,77.9,77.99,77.84,77.97,179118.0,71.0072,71.0892,70.9525,71.071,179118.0
2022-09-12 14:10:00,77.97,78.07,77.92,77.94,195656.0,71.071,71.1621,71.0254,71.0436,195656.0
2022-09-12 14:20:00,77.94,78.06,77.89,78.0,367235.0,71.0436,71.153,70.9981,71.0983,367235.0
2022-09-12 14:30:00,78.0,78.03,77.93,78.03,237748.0,71.0983,71.1257,71.0345,71.1257,237748.0
2022-09-12 14:40:00,78.03,78.07,78.01,78.03,203857.0,71.1257,71.1621,71.1074,71.1257,203857.0
2022-09-12 14:50:00,78.03,78.03,77.93,77.95,220728.0,71.1257,71.1257,71.0345,71.0527,220728.0
2022-09-12 15:00:00,77.95,78.1,77.93,78.1,269338.0,71.0527,71.1895,71.0345,71.1895,269338.0
2022-09-12 15:10:00,78.09,78.09,77.98,77.99,180197.0,71.1804,71.1804,71.0801,71.0892,180197.0
2022-09-12 15:20:00,78.0,78.04,77.77,77.78,341278.0,71.0983,71.1348,70.8887,70.8978,341278.0
2022-09-12 15:30:00,77.78,77.93,77.77,77.92,340993.0,70.8978,71.0345,70.8887,71.0254,340993.0
2022-09-12 15:40:00,77.92,78.07,77.82,78.07,410962.0,71.0254,71.1621,70.9343,71.1621,410962.0
2022-09-12 15:50:00,78.06,78.17,77.97,78.14,979570.0,71.153,71.2533,71.071,71.2259,979570.0
2022-09-13 09:30:00,77.33,77.65,77.29,77.42,751790.0,70.4876,70.7793,70.4511,70.5696,751790.0
2022-09-13 09:40:00,77.42,77.59,77.37,77.54,556983.0,70.5696,70.7246,70.5241,70.679,556983.0
2022-09-13 09:50:00,77.53,77.57,77.29,77.35,424749.0,70.6699,70.7064,70.4511,70.5058,424749.0
2022-09-13 10:00:00,77.34,77.34,77.11,77.3,492412.0,70.4967,70.4967,70.2871,70.4603,492412.0
2022-09-13 10:10:00,77.29,77.5,77.18,77.5,362772.0,70.4511,70.6426,70.3509,70.6426,362772.0
2022-09-13 10:20:00,77.51,77.54,77.41,77.48,356569.0,70.6517,70.679,70.5605,70.6243,356569.0
2022-09-13 10:30:00,77.48,77.51,77.33,77.36,376085.0,70.6243,70.6517,70.4876,70.515,376085.0
2022-09-13 10:40:00,77.35,77.47,77.34,77.36,348765.0,70.5058,70.6152,70.4967,70.515,348765.0
2022-09-13 10:50:00,77.36,77.37,77.06,77.07,259201.0,70.515,70.5241,70.2415,70.2506,259201.0
2022-09-13 11:00:00,77.07,77.2,77.01,77.2,257269.0,70.2506,70.3691,70.1959,70.3691,257269.0
2022-09-13 11:10:00,77.19,77.24,77.11,77.18,317261.0,70.36,70.4056,70.2871,70.3509,317261.0
2022-09-13 11:20:00,77.18,77.2,77.03,77.09,415549.0,70.3509,70.3691,70.2142,70.2688,415549.0
2022-09-13 11:30:00,77.08,77.2,77.01,77.19,166829.0,70.2597,70.3691,70.1959,70.36,166829.0
2022-09-13 11:40:00,77.19,77.34,77.1,77.29,179683.0,70.36,70.4967,70.278,70.4511,179683.0
2022-09-13 11:50:00,77.3,77.36,77.09,77.13,258785.0,70.4603,70.515,70.2688,70.3053,258785.0
2022-09-13 12:00:00,77.13,77.24,77.09,77.23,156605.0,70.3053,70.4056,70.2688,70.3965,156605.0
2022-09-13 12:10:00,77.23,77.36,77.2,77.36,177845.0,70.3965,70.515,70.3691,70.515,177845.0
2022-09-13 12:20:00,77.36,77.45,77.24,77.25,148446.0,70.515,70.597,70.4056,70.4147,148446.0
2022-09-13 12:30:00,77.25,77.33,77.22,77.25,138323.0,70.4147,70.4876,70.3873,70.4147,138323.0
2022-09-13 12:40:00,77.25,77.26,77.07,77.21,221996.0,70.4147,70.4238,70.2506,70.3782,221996.0
2022-09-13 12:50:00,77.21,77.24,77.13,77.2,140169.0,70.3782,70.4056,70.3053,70.3691,140169.0
2022-09-13 13:00:00,77.2,77.26,77.14,77.19,242619.0,70.3691,70.4238,70.3144,70.36,242619.0
2022-09-13 13:10:00,77.18,77.34,77.14,77.23,210890.0,70.3509,70.4967,70.3144,70.3965,210890.0
2022-09-13 13:20:00,77.23,77.27,77.14,77.22,309364.0,70.3965,70.4329,70.3144,70.3873,309364.0
2022-09-13 13:30:00,77.21,77.24,77.06,77.12,253177.0,70.3782,70.4056,70.2415,70.2962,253177.0
2022-09-13 13:40:00,77.12,77.21,77.09,77.21,195249.0,70.2962,70.3782,70.2688,70.3782,195249.0
2022-09-13 13:50:00,77.21,77.22,77.07,77.07,205359.0,70.3782,70.3873,70.2506,70.2506,205359.0
2022-09-13 14:00:00,77.08,77.08,76.81,76.85,308945.0,70.2597,70.2597,70.0136,70.0501,308945.0
2022-09-13 14:10:00,76.86,76.9,76.8,76.9,231161.0,70.0592,70.0957,70.0045,70.0957,231161.0
2022-09-13 14:20:00,76.9,76.92,76.72,76.73,323949.0,70.0957,70.1139,69.9316,69.9407,323949.0
2022-09-13 14:30:00,76.73,76.76,76.61,76.62,240375.0,69.9407,69.968,69.8313,69.8404,240375.0
2022-09-13 14:40:00,76.61,76.67,76.54,76.55,353926.0,69.8313,69.886,69.7675,69.7766,353926.0
2022-09-13 14:50:00,76.56,76.59,76.42,76.48,444740.0,69.7857,69.8131,69.6581,69.7128,444740.0
2022-09-13 15:00:00,76.48,76.52,76.31,76.31,339979.0,69.7128,69.7493,69.5579,69.5579,339979.0
2022-09-13 15:10:00,76.31,76.33,76.17,76.2,510647.0,69.5579,69.5761,69.4302,69.4576,510647.0
2022-09-13 15:20:00,76.2,76.26,76.13,76.13,564696.0,69.4576,69.5123,69.3938,69.3938,564696.0
2022-09-13 15:30:00,76.13,76.15,75.83,76.01,985960.0,69.3938,69.412,69.1203,69.2844,985960.0
2022-09-13 15:40:00,76.01,76.01,75.67,75.86,1295872.0,69.2844,69.2844,68.9745,69.1477,1295872.0
2022-09-13 15:50:00,75.85,76.16,75.8,76.03,2618023.0,69.1386,69.4211,69.093,69.3026,2618023.0
2022-09-14 09:30:00,76.07,76.31,75.99,76.18,450725.0,69.3391,69.5579,69.2662,69.4394,450725.0
2022-09-14 09:40:00,76.18,76.43,76.16,76.33,479469.0,69.4394,69.6672,69.4211,69.5761,479469.0
2022-09-14 09:50:00,76.32,76.62,76.29,76.56,277522.0,69.567,69.8404,69.5396,69.7857,277522.0
2022-09-14 10:00:00,76.57,76.75,76.5,76.73,373399.0,69.7949,69.9589,69.731,69.9407,373399.0
2022-09-14 10:10:00,76.73,76.96,76.72,76.87,252233.0,69.9407,70.1503,69.9316,70.0683,252233.0
2022-09-14 10:20:00,76.86,76.91,76.66,76.67,410781.0,70.0592,70.1048,69.8769,69.886,410781.0
2022-09-14 10:30:00,76.67,76.97,76.66,76.97,293594.0,69.886,70.1595,69.8769,70.1595,293594.0
2022-09-14 10:40:00,76.97,77.08,76.92,76.97,237964.0,70.1595,70.2597,70.1139,70.1595,237964.0
2022-09-14 10:50:00,76.97,77.08,76.94,77.0,237772.0,70.1595,70.2597,70.1321,70.1868,237772.0
2022-09-14 11:00:00,76.99,77.09,76.94,76.95,236452.0,70.1777,70.2688,70.1321,70.1412,236452.0
2022-09-14 11:10:00,76.95,76.98,76.61,76.73,394133.0,70.1412,70.1686,69.8313,69.9407,394133.0
2022-09-14 11:20:00,76.72,76.77,76.67,76.74,398453.0,69.9316,69.9772,69.886,69.9498,398453.0
2022-09-14 11:30:00,76.75,76.76,76.64,76.75,176886.0,69.9589,69.968,69.8587,69.9589,176886.0
2022-09-14 11:40:00,76.75,76.84,76.74,76.75,254549.0,69.9589,70.041,69.9498,69.9589,254549.0
2022-09-14 11:50:00,76.75,76.8,76.69,76.73,196812.0,69.9589,70.0045,69.9042,69.9407,196812.0
2022-09-14 12:00:00,76.74,76.79,76.69,76.69,133494.0,69.9498,69.9954,69.9042,69.9042,133494.0
2022-09-14 12:10:00,76.69,76.72,76.57,76.57,118554.0,69.9042,69.9316,69.7949,69.7949,118554.0
2022-09-14 12:20:00,76.58,76.65,76.53,76.58,196524.0,69.804,69.8678,69.7584,69.804,196524.0
2022-09-14 12:30:00,76.58,76.79,76.57,76.75,138265.0,69.804,69.9954,69.7949,69.9589,138265.0
2022-09-14 12:40:00,76.75,76.84,76.73,76.77,133139.0,69.9589,70.041,69.9407,69.9772,133139.0
2022-09-14 12:50:00,76.76,76.81,76.73,76.79,118813.0,69.968,70.0136,69.9407,69.9954,118813.0
2022-09-14 13:00:00,76.8,76.87,76.74,76.83,119645.0,70.0045,70.0683,69.9498,70.0318,119645.0
2022-09-14 13:10:00,76.83,76.92,76.81,76.86,99139.0,70.0318,70.1139,70.0136,70.0592,99139.0
2022-09-14 13:20:00,76.86,76.88,76.81,76.85,104286.0,70.0592,70.0774,70.0136,70.0501,104286.0
2022-09-14 13:30:00,76.85,76.92,76.78,76.79,125646.0,70.0501,70.1139,69.9863,69.9954,125646.0
2022-09-14 13:40:00,76.79,76.8,76.51,76.55,208296.0,69.9954,70.0045,69.7402,69.7766,208296.0
2022-09-14 13:50:00,76.55,76.66,76.54,76.59,138144.0,69.7766,69.8769,69.7675,69.8131,138144.0
2022-09-14 14:00:00,76.59,76.62,76.48,76.53,213122.0,69.8131,69.8404,69.7128,69.7584,213122.0
2022-09-14 14:10:00,76.54,76.62,76.46,76.59,130213.0,69.7675,69.8404,69.6946,69.8131,130213.0
2022-09-14 14:20:00,76.6,76.65,76.55,76.63,233022.0,69.8222,69.8678,69.7766,69.8495,233022.0
2022-09-14 14:30:00,76.64,76.71,76.63,76.64,200396.0,69.8587,69.9225,69.8495,69.8587,200396.0
2022-09-14 14:40:00,76.64,76.64,76.46,76.58,248239.0,69.8587,69.8587,69.6946,69.804,248239.0
2022-09-14 14:50:00,76.58,76.6,76.48,76.51,176316.0,69.804,69.8222,69.7128,69.7402,176316.0
2022-09-14 15:00:00,76.51,76.63,76.44,76.63,195761.0,69.7402,69.8495,69.6764,69.8495,195761.0
2022-09-14 15:10:00,76.62,76.63,76.29,76.39,435756.0,69.8404,69.8495,69.5396,69.6308,435756.0
2022-09-14 15:20:00,76.4,76.46,76.33,76.41,425463.0,69.6399,69.6946,69.5761,69.649,425463.0
2022-09-14 15:30:00,76.41,76.5,76.28,76.48,335833.0,69.649,69.731,69.5305,69.7128,335833.0
2022-09-14 15:40:00,76.48,76.59,76.45,76.56,449419.0,69.7128,69.8131,69.6855,69.7857,449419.0
2022-09-14 15:50:00,76.56,76.71,76.51,76.66,787448.0,69.7857,69.9225,69.7402,69.8769,787448.0
2022-09-15 09:30:00,76.06,76.06,75.24,75.25,1264395.0,69.33,69.33,68.5825,68.5917,1264395.0
2022-09-15 09:40:00,75.25,75.46,75.2,75.43,931401.0,68.5917,68.7831,68.5461,68.7557,931401.0
2022-09-15 09:50:00,75.43,75.5,75.34,75.43,522163.0,68.7557,68.8195,68.6737,68.7557,522163.0
2022-09-15 10:00:00,75.43,75.58,75.4,75.57,514006.0,68.7557,68.8925,68.7284,68.8833,514006.0
2022-09-15 10:10:00,75.57,75.66,75.49,75.57,370064.0,68.8833,68.9654,68.8104,68.8833,370064.0
2022-09-15 10:20:00,75.56,75.56,75.22,75.25,322160.0,68.8742,68.8742,68.5643,68.5917,322160.0
2022-09-15 10:30:00,75.25,75.39,75.23,75.39,290330.0,68.5917,68.7193,68.5734,68.7193,290330.0
2022-09-15 10:40:00,75.38,75.41,75.2,75.23,302760.0,68.7101,68.7375,68.5461,68.5734,302760.0
2022-09-15 10:50:00,75.23,75.25,75.09,75.16,307089.0,68.5734,68.5917,68.4458,68.5096,307089.0
2022-09-15 11:00:00,75.16,75.37,75.15,75.32,221730.0,68.5096,68.701,68.5005,68.6555,221730.0
2022-09-15 11:10:00,75.31,75.5,75.18,75.49,246773.0,68.6463,68.8195,68.5278,68.8104,246773.0
2022-09-15 11:20:00,75.48,75.56,75.42,75.49,177629.0,68.8013,68.8742,68.7466,68.8104,177629.0
2022-09-15 11:30:00,75.49,75.51,75.26,75.35,135936.0,68.8104,68.8286,68.6008,68.6828,135936.0
2022-09-15 11:40:00,75.35,75.38,75.21,75.23,135618.0,68.6828,68.7101,68.5552,68.5734,135618.0
2022-09-15 11:50:00,75.23,75.23,75.11,75.18,225210.0,68.5734,68.5734,68.464,68.5278,225210.0
2022-09-15 12:00:00,75.17,75.22,75.07,75.08,158348.0,68.5187,68.5643,68.4276,68.4367,158348.0
2022-09-15 12:10:00,75.09,75.13,75.01,75.11,209148.0,68.4458,68.4823,68.3729,68.464,209148.0
2022-09-15 12:20:00,75.11,75.12,74.98,75.0,185964.0,68.464,68.4732,68.3455,68.3638,185964.0
2022-09-15 12:30:00,75.0,75.14,74.98,75.12,174464.0,68.3638,68.4914,68.3455,68.4732,174464.0
2022-09-15 12:40:00,75.12,75.17,75.03,75.11,180723.0,68.4732,68.5187,68.3911,68.464,180723.0
2022-09-15 12:50:00,75.11,75.11,74.97,75.03,172410.0,68.464,68.464,68.3364,68.3911,172410.0
2022-09-15 13:00:00,75.03,75.28,75.02,75.26,273653.0,68.3911,68.619,68.382,68.6008,273653.0
2022-09-15 13:10:00,75.27,75.41,75.23,75.36,182317.0,68.6099,68.7375,68.5734,68.6919,182317.0
2022-09-15 13:20:00,75.36,75.41,75.21,75.22,433159.0,68.6919,68.7375,68.5552,68.5643,433159.0
2022-09-15 13:30:00,75.22,75.28,75.16,75.19,162664.0,68.5643,68.619,68.5096,68.537,162664.0
2022-09-15 13:40:00,75.2,75.27,75.09,75.12,202494.0,68.5461,68.6099,68.4458,68.4732,202494.0
2022-09-15 13:50:00,75.11,75.12,75.06,75.11,112784.0,68.464,68.4732,68.4185,68.464,112784.0
2022-09-15 14:00:00,75.1,75.11,74.83,74.88,245907.0,68.4549,68.464,68.2088,68.2544,245907.0
2022-09-15 14:10:00,74.88,75.05,74.86,75.02,263062.0,68.2544,68.4093,68.2362,68.382,263062.0
2022-09-15 14:20:00,75.01,75.07,74.93,75.05,202604.0,68.3729,68.4276,68.3,68.4093,202604.0
2022-09-15 14:30:00,75.06,75.2,75.03,75.17,221712.0,68.4185,68.5461,68.3911,68.5187,221712.0
2022-09-15 14:40:00,75.18,75.19,74.99,75.02,423584.0,68.5278,68.537,68.3547,68.382,423584.0
2022-09-15 14:50:00,75.01,75.03,74.9,74.93,276885.0,68.3729,68.3911,68.2726,68.3,276885.0
2022-09-15 15:00:00,74.93,74.93,74.83,74.84,234091.0,68.3,68.3,68.2088,68.2179,234091.0
2022-09-15 15:10:00,74.84,74.84,74.71,74.72,346024.0,68.2179,68.2179,68.0994,68.1085,346024.0
2022-09-15 15:20:00,74.73,74.81,74.58,74.64,377910.0,68.1177,68.1906,67.9809,68.0356,377910.0
2022-09-15 15:30:00,74.63,74.71,74.56,74.67,704448.0,68.0265,68.0994,67.9627,68.063,704448.0
2022-09-15 15:40:00,74.67,74.89,74.58,74.86,832743.0,68.063,68.2635,67.9809,68.2362,832743.0
2022-09-15 15:50:00,74.85,74.97,74.71,74.74,2007227.0,68.227,68.3364,68.0994,68.1268,2007227.0
2022-09-16 09:30:00,74.48,74.85,74.48,74.83,703792.0,67.8898,68.227,67.8898,68.2088,703792.0
2022-09-16 09:40:00,74.84,74.86,74.41,74.44,477713.0,68.2179,68.2362,67.826,67.8533,477713.0
2022-09-16 09:50:00,74.43,74.65,74.34,74.61,394261.0,67.8442,68.0447,67.7622,68.0083,394261.0
2022-09-16 10:00:00,74.6,74.92,74.58,74.82,488135.0,67.9992,68.2909,67.9809,68.1997,488135.0
2022-09-16 10:10:00,74.82,75.05,74.74,74.81,327583.0,68.1997,68.4093,68.1268,68.1906,327583.0
2022-09-16 10:20:00,74.8,74.84,74.64,74.77,306709.0,68.1815,68.2179,68.0356,68.1541,306709.0
2022-09-16 10:30:00,74.78,74.86,74.7,74.83,355239.0,68.1632,68.2362,68.0903,68.2088,355239.0
2022-09-16 10:40:00,74.83,74.89,74.65,74.66,231366.0,68.2088,68.2635,68.0447,68.0539,231366.0
2022-09-16 10:50:00,74.66,74.73,74.6,74.66,221672.0,68.0539,68.1177,67.9992,68.0539,221672.0
2022-09-16 11:00:00,74.66,74.84,74.58,74.8,246702.0,68.0539,68.2179,67.9809,68.1815,246702.0
2022-09-16 11:10:00,74.8,74.85,74.75,74.84,199405.0,68.1815,68.227,68.1359,68.2179,199405.0
2022-09-16 11:20:00,74.84,74.84,74.71,74.73,167313.0,68.2179,68.2179,68.0994,68.1177,167313.0
2022-09-16 11:30:00,74.72,74.76,74.61,74.64,123775.0,68.1085,68.145,68.0083,68.0356,123775.0
2022-09-16 11:40:00,74.63,74.75,74.6,74.67,130216.0,68.0265,68.1359,67.9992,68.063,130216.0
2022-09-16 11:50:00,74.67,74.79,74.64,74.78,175603.0,68.063,68.1724,68.0356,68.1632,175603.0
2022-09-16 12:00:00,74.78,74.79,74.65,74.66,141751.0,68.1632,68.1724,68.0447,68.0539,141751.0
2022-09-16 12:10:00,74.65,74.67,74.44,74.44,180862.0,68.0447,68.063,67.8533,67.8533,180862.0
2022-09-16 12:20:00,74.45,74.49,74.4,74.43,164288.0,67.8624,67.8989,67.8169,67.8442,164288.0
2022-09-16 12:30:00,74.44,74.49,74.37,74.41,123117.0,67.8533,67.8989,67.7895,67.826,123117.0
2022-09-16 12:40:00,74.41,74.51,74.39,74.51,139972.0,67.826,67.9171,67.8077,67.9171,139972.0
2022-09-16 12:50:00,74.5,74.58,74.47,74.56,153977.0,67.908,67.9809,67.8807,67.9627,153977.0
2022-09-16 13:00:00,74.56,74.59,74.49,74.59,212348.0,67.9627,67.9901,67.8989,67.9901,212348.0
2022-09-16 13:10:00,74.59,74.66,74.56,74.59,407395.0,67.9901,68.0539,67.9627,67.9901,407395.0
2022-09-16 13:20:00,74.59,74.65,74.52,74.54,215098.0,67.9901,68.0447,67.9262,67.9445,215098.0
2022-09-16 13:30:00,74.54,74.65,74.52,74.6,182992.0,67.9445,68.0447,67.9262,67.9992,182992.0
2022-09-16 13:40:00,74.6,74.67,74.54,74.56,166348.0,67.9992,68.063,67.9445,67.9627,166348.0
2022-09-16 13:50:00,74.56,74.59,74.45,74.55,140593.0,67.9627,67.9901,67.8624,67.9536,140593.0
2022-09-16 14:00:00,74.55,74.65,74.52,74.56,149812.0,67.9536,68.0447,67.9262,67.9627,149812.0
2022-09-16 14:10:00,74.55,74.57,74.48,74.52,132672.0,67.9536,67.9718,67.8898,67.9262,132672.0
2022-09-16 14:20:00,74.53,74.77,74.52,74.71,379971.0,67.9354,68.1541,67.9262,68.0994,379971.0
2022-09-16 14:30:00,74.71,74.75,74.62,74.66,211141.0,68.0994,68.1359,68.0174,68.0539,211141.0
2022-09-16 14:40:00,74.67,74.75,74.55,74.73,188389.0,68.063,68.1359,67.9536,68.1177,188389.0
2022-09-16 14:50:00,74.73,74.78,74.69,74.73,224243.0,68.1177,68.1632,68.0812,68.1177,224243.0
2022-09-16 15:00:00,74.73,74.85,74.71,74.82,332907.0,68.1177,68.227,68.0994,68.1997,332907.0
2022-09-16 15:10:00,74.81,74.82,74.57,74.64,434642.0,68.1906,68.1997,67.9718,68.0356,434642.0
2022-09-16 15:20:00,74.64,74.8,74.64,74.72,677431.0,68.0356,68.1815,68.0356,68.1085,677431.0
2022-09-16 15:30:00,74.72,74.76,74.56,74.73,680264.0,68.1085,68.145,67.9627,68.1177,680264.0
2022-09-16 15:40:00,74.74,74.8,74.51,74.57,872014.0,68.1268,68.1815,67.9171,67.9718,872014.0
2022-09-16 15:50:00,74.58,74.66,74.37,74.46,2667082.0,67.9809,68.0539,67.7895,67.8716,2667082.0
2022-09-19 09:30:00,73.75,73.91,73.54,73.62,614425.0,67.6741,67.8209,67.4814,67.5548,614425.0
2022-09-19 09:40:00,73.62,74.05,73.62,74.04,453344.0,67.5548,67.9493,67.5548,67.9402,453344.0
2022-09-19 09:50:00,74.04,74.12,73.8,73.81,330325.0,67.9402,68.0136,67.7199,67.7291,330325.0
2022-09-19 10:00:00,73.8,74.04,73.74,74.03,177829.0,67.7199,67.9402,67.6649,67.931,177829.0
2022-09-19 10:10:00,74.03,74.2,74.02,74.12,143002.0,67.931,68.087,67.9218,68.0136,143002.0
2022-09-19 10:20:00,74.12,74.33,74.08,74.33,205758.0,68.0136,68.2063,67.9769,68.2063,205758.0
2022-09-19 10:30:00,74.33,74.38,74.26,74.28,195579.0,68.2063,68.2522,68.142,68.1604,195579.0
2022-09-19 10:40:00,74.28,74.42,74.28,74.28,156476.0,68.1604,68.2889,68.1604,68.1604,156476.0
2022-09-19 10:50:00,74.27,74.31,74.16,74.17,80603.0,68.1512,68.1879,68.0503,68.0595,80603.0
2022-09-19 11:00:00,74.17,74.3,74.17,74.19,142034.0,68.0595,68.1787,68.0595,68.0778,142034.0
2022-09-19 11:10:00,74.19,74.41,74.15,74.36,175509.0,68.0778,68.2797,68.0411,68.2338,175509.0
2022-09-19 11:20:00,74.35,74.35,74.15,74.17,163898.0,68.2246,68.2246,68.0411,68.0595,163898.0
2022-09-19 11:30:00,74.17,74.17,73.96,73.96,107212.0,68.0595,68.0595,67.8668,67.8668,107212.0
2022-09-19 11:40:00,73.95,74.11,73.91,74.09,158397.0,67.8576,68.0044,67.8209,67.986,158397.0
2022-09-19 11:50:00,74.09,74.14,73.99,73.99,99956.0,67.986,68.0319,67.8943,67.8943,99956.0
2022-09-19 12:00:00,73.99,74.15,73.96,74.1,272895.0,67.8943,68.0411,67.8668,67.9952,272895.0
2022-09-19 12:10:00,74.1,74.17,74.08,74.14,104300.0,67.9952,68.0595,67.9769,68.0319,104300.0
2022-09-19 12:20:00,74.13,74.13,74.04,74.09,98677.0,68.0227,68.0227,67.9402,67.986,98677.0
2022-09-19 12:30:00,74.08,74.29,74.05,74.21,150437.0,67.9769,68.1696,67.9493,68.0962,150437.0
2022-09-19 12:40:00,74.21,74.26,74.16,74.19,110108.0,68.0962,68.142,68.0503,68.0778,110108.0
2022-09-19 12:50:00,74.19,74.35,74.19,74.32,88314.0,68.0778,68.2246,68.0778,68.1971,88314.0
2022-09-19 13:00:00,74.32,74.36,74.26,74.34,88820.0,68.1971,68.2338,68.142,68.2154,88820.0
2022-09-19 13:10:00,74.34,74.34,74.21,74.27,104857.0,68.2154,68.2154,68.0962,68.1512,104857.0
2022-09-19 13:20:00,74.27,74.33,74.24,74.25,96202.0,68.1512,68.2063,68.1237,68.1329,96202.0
2022-09-19 13:30:00,74.26,74.26,74.14,74.25,78982.0,68.142,68.142,68.0319,68.1329,78982.0
2022-09-19 13:40:00,74.24,74.35,74.23,74.3,92811.0,68.1237,68.2246,68.1145,68.1787,92811.0
2022-09-19 13:50:00,74.29,74.34,74.15,74.17,90727.0,68.1696,68.2154,68.0411,68.0595,90727.0
2022-09-19 14:00:00,74.17,74.18,74.06,74.13,129034.0,68.0595,68.0686,67.9585,68.0227,129034.0
2022-09-19 14:10:00,74.12,74.15,74.06,74.1,107487.0,68.0136,68.0411,67.9585,67.9952,107487.0
2022-09-19 14:20:00,74.11,74.16,74.05,74.14,93445.0,68.0044,68.0503,67.9493,68.0319,93445.0
2022-09-19 14:30:00,74.14,74.22,74.09,74.2,124946.0,68.0319,68.1053,67.986,68.087,124946.0
2022-09-19 14:40:00,74.19,74.2,74.14,74.19,107731.0,68.0778,68.087,68.0319,68.0778,107731.0
2022-09-19 14:50:00,74.19,74.31,74.18,74.28,133662.0,68.0778,68.1879,68.0686,68.1604,133662.0
2022-09-19 15:00:00,74.29,74.56,74.28,74.52,263284.0,68.1696,68.4173,68.1604,68.3806,263284.0
2022-09-19 15:10:00,74.52,74.8,74.49,74.69,405747.0,68.3806,68.6375,68.3531,68.5366,405747.0
2022-09-19 15:20:00,74.69,74.85,74.66,74.79,430889.0,68.5366,68.6834,68.5091,68.6284,430889.0
2022-09-19 15:30:00,74.79,74.86,74.74,74.78,758535.0,68.6284,68.6926,68.5825,68.6192,758535.0
2022-09-19 15:40:00,74.78,74.96,74.78,74.84,483575.0,68.6192,68.7844,68.6192,68.6743,483575.0
2022-09-19 15:50:00,74.85,74.97,74.75,74.95,1485543.0,68.6834,68.7935,68.5917,68.7752,1485543.0
2022-09-20 09:30:00,74.47,74.47,74.13,74.13,328463.0,68.3347,68.3347,68.0227,68.0227,328463.0
2022-09-20 09:40:00,74.12,74.25,74.06,74.12,304599.0,68.0136,68.1329,67.9585,68.0136,304599.0
2022-09-20 09:50:00,74.12,74.12,73.92,73.95,199041.0,68.0136,68.0136,67.83,67.8576,199041.0
2022-09-20 10:00:00,73.95,73.97,73.82,73.88,271396.0,67.8576,67.8759,67.7383,67.7933,271396.0
2022-09-20 10:10:00,73.87,73.88,73.44,73.57,497121.0,67.7842,67.7933,67.3896,67.5089,497121.0
2022-09-20 10:20:00,73.56,73.76,73.53,73.76,460288.0,67.4997,67.6832,67.4722,67.6832,460288.0
2022-09-20 10:30:00,73.77,73.83,73.68,73.8,185745.0,67.6924,67.7475,67.6098,67.7199,185745.0
2022-09-20 10:40:00,73.8,73.95,73.74,73.94,186253.0,67.7199,67.8576,67.6649,67.8484,186253.0
2022-09-20 10:50:00,73.94,74.06,73.94,74.02,155276.0,67.8484,67.9585,67.8484,67.9218,155276.0
2022-09-20 11:00:00,74.01,74.01,73.89,73.94,147521.0,67.9126,67.9126,67.8025,67.8484,147521.0
2022-09-20 11:10:00,73.93,73.95,73.59,73.62,490229.0,67.8392,67.8576,67.5272,67.5548,490229.0
2022-09-20 11:20:00,73.63,73.63,73.4,73.48,189995.0,67.5639,67.5639,67.3529,67.4263,189995.0
2022-09-20 11:30:00,73.47,73.51,73.33,73.48,195469.0,67.4171,67.4538,67.2887,67.4263,195469.0
2022-09-20 11:40:00,73.49,73.67,73.48,73.66,169813.0,67.4355,67.6006,67.4263,67.5915,169813.0
2022-09-20 11:50:00,73.67,73.75,73.6,73.72,302352.0,67.6006,67.6741,67.5364,67.6465,302352.0
2022-09-20 12:00:00,73.72,73.84,73.7,73.8,468993.0,67.6465,67.7566,67.6282,67.7199,468993.0
2022-09-20 12:10:00,73.79,73.84,73.72,73.8,127943.0,67.7108,67.7566,67.6465,67.7199,127943.0
2022-09-20 12:20:00,73.81,73.85,73.59,73.63,171698.0,67.7291,67.7658,67.5272,67.5639,171698.0
2022-09-20 12:30:00,73.62,73.62,73.51,73.56,193023.0,67.5548,67.5548,67.4538,67.4997,193023.0
2022-09-20 12:40:00,73.57,73.6,73.51,73.55,175355.0,67.5089,67.5364,67.4538,67.4905,175355.0
2022-09-20 12:50:00,73.55,73.62,73.5,73.53,94498.0,67.4905,67.5548,67.4447,67.4722,94498.0
2022-09-20 13:00:00,73.52,73.57,73.46,73.49,146581.0,67.463,67.5089,67.4079,67.4355,146581.0
2022-09-20 13:10:00,73.49,73.51,73.43,73.5,105599.0,67.4355,67.4538,67.3804,67.4447,105599.0
2022-09-20 13:20:00,73.51,73.58,73.46,73.5,168451.0,67.4538,67.5181,67.4079,67.4447,168451.0
2022-09-20 13:30:00,73.48,73.55,73.42,73.53,151762.0,67.4263,67.4905,67.3712,67.4722,151762.0
2022-09-20 13:40:00,73.52,73.62,73.48,73.48,143607.0,67.463,67.5548,67.4263,67.4263,143607.0
2022-09-20 13:50:00,73.47,73.49,73.38,73.43,244588.0,67.4171,67.4355,67.3345,67.3804,244588.0
2022-09-20 14:00:00,73.42,73.65,73.42,73.63,353267.0,67.3712,67.5823,67.3712,67.5639,353267.0
2022-09-20 14:10:00,73.63,73.71,73.55,73.71,169673.0,67.5639,67.6374,67.4905,67.6374,169673.0
2022-09-20 14:20:00,73.72,73.83,73.7,73.74,325430.0,67.6465,67.7475,67.6282,67.6649,325430.0
2022-09-20 14:30:00,73.74,73.74,73.56,73.58,169088.0,67.6649,67.6649,67.4997,67.5181,169088.0
2022-09-20 14:40:00,73.58,73.8,73.45,73.76,312717.0,67.5181,67.7199,67.3988,67.6832,312717.0
2022-09-20 14:50:00,73.76,73.81,73.67,73.76,132710.0,67.6832,67.7291,67.6006,67.6832,132710.0
2022-09-20 15:00:00,73.75,73.85,73.63,73.66,300749.0,67.6741,67.7658,67.5639,67.5915,300749.0
2022-09-20 15:10:00,73.66,73.77,73.63,73.69,281927.0,67.5915,67.6924,67.5639,67.619,281927.0
2022-09-20 15:20:00,73.7,73.85,73.69,73.8,457810.0,67.6282,67.7658,67.619,67.7199,457810.0
2022-09-20 15:30:00,73.8,74.11,73.7,74.04,382992.0,67.7199,68.0044,67.6282,67.9402,382992.0
2022-09-20 15:40:00,74.05,74.09,73.97,74.02,468926.0,67.9493,67.986,67.8759,67.9218,468926.0
2022-09-20 15:50:00,74.02,74.07,73.81,73.88,856532.0,67.9218,67.9677,67.7291,67.7933,856532.0
2022-09-21 09:30:00,74.35,74.48,74.06,74.35,373558.0,68.2246,68.3439,67.9585,68.2246,373558.0
2022-09-21 09:40:00,74.35,74.64,74.33,74.62,235522.0,68.2246,68.4907,68.2063,68.4724,235522.0
2022-09-21 09:50:00,74.63,74.74,74.57,74.67,265726.0,68.4816,68.5825,68.4265,68.5183,265726.0
2022-09-21 10:00:00,74.67,74.85,74.64,74.78,267967.0,68.5183,68.6834,68.4907,68.6192,267967.0
2022-09-21 10:10:00,74.78,74.85,74.67,74.67,188658.0,68.6192,68.6834,68.5183,68.5183,188658.0
2022-09-21 10:20:00,74.67,74.76,74.6,74.73,146894.0,68.5183,68.6008,68.454,68.5733,146894.0
2022-09-21 10:30:00,74.72,74.77,74.6,74.64,90757.0,68.5641,68.61,68.454,68.4907,90757.0
2022-09-21 10:40:00,74.63,74.66,74.52,74.57,76221.0,68.4816,68.5091,68.3806,68.4265,76221.0
2022-09-21 10:50:00,74.56,74.65,74.51,74.52,90755.0,68.4173,68.4999,68.3714,68.3806,90755.0
2022-09-21 11:00:00,74.53,74.56,74.37,74.41,98841.0,68.3898,68.4173,68.243,68.2797,98841.0
2022-09-21 11:10:00,74.41,74.44,74.29,74.34,133547.0,68.2797,68.3072,68.1696,68.2154,133547.0
2022-09-21 11:20:00,74.34,74.46,74.32,74.34,130038.0,68.2154,68.3256,68.1971,68.2154,130038.0
2022-09-21 11:30:00,74.35,74.48,74.33,74.47,132085.0,68.2246,68.3439,68.2063,68.3347,132085.0
2022-09-21 11:40:00,74.47,74.52,74.43,74.44,91649.0,68.3347,68.3806,68.298,68.3072,91649.0
2022-09-21 11:50:00,74.44,74.47,74.42,74.45,78549.0,68.3072,68.3347,68.2889,68.3164,78549.0
2022-09-21 12:00:00,74.44,74.56,74.39,74.55,115136.0,68.3072,68.4173,68.2613,68.4081,115136.0
2022-09-21 12:10:00,74.54,74.58,74.52,74.56,74122.0,68.399,68.4357,68.3806,68.4173,74122.0
2022-09-21 12:20:00,74.56,74.57,74.48,74.54,84149.0,68.4173,68.4265,68.3439,68.399,84149.0
2022-09-21 12:30:00,74.54,74.57,74.46,74.48,151938.0,68.399,68.4265,68.3256,68.3439,151938.0
2022-09-21 12:40:00,74.47,74.54,74.46,74.5,180038.0,68.3347,68.399,68.3256,68.3623,180038.0
2022-09-21 12:50:00,74.5,74.5,74.46,74.47,137880.0,68.3623,68.3623,68.3256,68.3347,137880.0
2022-09-21 13:00:00,74.46,74.56,74.45,74.53,156670.0,68.3256,68.4173,68.3164,68.3898,156670.0
2022-09-21 13:10:00,74.53,74.57,74.48,74.48,161724.0,68.3898,68.4265,68.3439,68.3439,161724.0
2022-09-21 13:20:00,74.47,74.5,74.43,74.44,244643.0,68.3347,68.3623,68.298,68.3072,244643.0
2022-09-21 13:30:00,74.44,74.49,74.38,74.44,165039.0,68.3072,68.3531,68.2522,68.3072,165039.0
2022-09-21 13:40:00,74.45,74.46,74.33,74.34,235747.0,68.3164,68.3256,68.2063,68.2154,235747.0
2022-09-21 13:50:00,74.34,74.41,74.31,74.4,550334.0,68.2154,68.2797,68.1879,68.2705,550334.0
2022-09-21 14:00:00,74.41,74.43,73.43,73.9,1323390.0,68.2797,68.298,67.3804,67.8117,1323390.0
2022-09-21 14:10:00,73.89,73.96,73.47,73.6,641569.0,67.8025,67.8668,67.4171,67.5364,641569.0
2022-09-21 14:20:00,73.59,73.7,73.47,73.51,371076.0,67.5272,67.6282,67.4171,67.4538,371076.0
2022-09-21 14:30:00,73.52,73.94,73.34,73.77,1337208.0,67.463,67.8484,67.2978,67.6924,1337208.0
2022-09-21 14:40:00,73.76,74.51,73.66,74.03,918642.0,67.6832,68.3714,67.5915,67.931,918642.0
2022-09-21 14:50:00,74.03,74.33,73.83,74.21,658552.0,67.931,68.2063,67.7475,68.0962,658552.0
2022-09-21 15:00:00,74.23,74.3,74.0,74.0,454410.0,68.1145,68.1787,67.9035,67.9035,454410.0
2022-09-21 15:10:00,74.01,74.09,73.46,73.93,429238.0,67.9126,67.986,67.4079,67.8392,429238.0
2022-09-21 15:20:00,73.92,73.92,73.37,73.39,391585.0,67.83,67.83,67.3254,67.3437,391585.0
2022-09-21 15:30:00,73.37,73.52,73.12,73.13,608321.0,67.3254,67.463,67.096,67.1051,608321.0
2022-09-21 15:40:00,73.13,73.21,72.96,73.05,788274.0,67.1051,67.1785,66.9491,67.0317,788274.0
2022-09-21 15:50:00,73.05,73.18,72.83,72.85,1438108.0,67.0317,67.151,66.8298,66.8482,1438108.0
2022-09-22 09:30:00,72.8,72.8,72.29,72.32,776195.0,66.8023,66.8023,66.3343,66.3619,776195.0
2022-09-22 09:40:00,72.32,72.48,72.22,72.24,364128.0,66.3619,66.5087,66.2701,66.2885,364128.0
2022-09-22 09:50:00,72.24,72.39,72.23,72.36,488754.0,66.2885,66.4261,66.2793,66.3986,488754.0
2022-09-22 10:00:00,72.36,72.51,72.23,72.48,428286.0,66.3986,66.5362,66.2793,66.5087,428286.0
2022-09-22 10:10:00,72.48,72.54,72.32,72.51,503605.0,66.5087,66.5637,66.3619,66.5362,503605.0
2022-09-22 10:20:00,72.51,72.71,72.5,72.68,234148.0,66.5362,66.7197,66.527,66.6922,234148.0
2022-09-22 10:30:00,72.67,72.8,72.5,72.65,366620.0,66.683,66.8023,66.527,66.6647,366620.0
2022-09-22 10:40:00,72.66,72.68,72.47,72.58,581176.0,66.6739,66.6922,66.4995,66.6004,581176.0
2022-09-22 10:50:00,72.58,72.58,72.36,72.4,258088.0,66.6004,66.6004,66.3986,66.4353,258088.0
2022-09-22 11:00:00,72.4,72.57,72.39,72.48,305139.0,66.4353,66.5913,66.4261,66.5087,305139.0
2022-09-22 11:10:00,72.47,72.5,72.38,72.38,307879.0,66.4995,66.527,66.4169,66.4169,307879.0
2022-09-22 11:20:00,72.38,72.55,72.36,72.5,438071.0,66.4169,66.5729,66.3986,66.527,438071.0
2022-09-22 11:30:00,72.49,72.65,72.46,72.53,402774.0,66.5179,66.6647,66.4903,66.5546,402774.0
2022-09-22 11:40:00,72.53,72.61,72.37,72.6,374824.0,66.5546,66.628,66.4077,66.6188,374824.0
2022-09-22 11:50:00,72.59,72.63,72.39,72.44,153240.0,66.6096,66.6463,66.4261,66.472,153240.0
2022-09-22 12:00:00,72.44,72.58,72.42,72.57,188557.0,66.472,66.6004,66.4536,66.5913,188557.0
2022-09-22 12:10:00,72.56,72.7,72.52,72.67,254543.0,66.5821,66.7106,66.5454,66.683,254543.0
2022-09-22 12:20:00,72.68,72.83,72.63,72.7,322483.0,66.6922,66.8298,66.6463,66.7106,322483.0
2022-09-22 12:30:00,72.7,72.77,72.64,72.73,143459.0,66.7106,66.7748,66.6555,66.7381,143459.0
2022-09-22 12:40:00,72.73,72.76,72.65,72.73,166996.0,66.7381,66.7656,66.6647,66.7381,166996.0
2022-09-22 12:50:00,72.72,72.9,72.71,72.83,295106.0,66.7289,66.8941,66.7197,66.8298,295106.0
2022-09-22 13:00:00,72.83,72.9,72.78,72.79,190367.0,66.8298,66.8941,66.784,66.7931,190367.0
2022-09-22 13:10:00,72.79,72.8,72.53,72.68,736831.0,66.7931,66.8023,66.5546,66.6922,736831.0
2022-09-22 13:20:00,72.67,72.67,72.61,72.65,494217.0,66.683,66.683,66.628,66.6647,494217.0
2022-09-22 13:30:00,72.64,72.66,72.54,72.56,646435.0,66.6555,66.6739,66.5637,66.5821,646435.0
2022-09-22 13:40:00,72.55,72.65,72.51,72.58,498754.0,66.5729,66.6647,66.5362,66.6004,498754.0
2022-09-22 13:50:00,72.57,72.65,72.54,72.6,330211.0,66.5913,66.6647,66.5637,66.6188,330211.0
2022-09-22 14:00:00,72.59,72.74,72.58,72.69,315356.0,66.6096,66.7473,66.6004,66.7014,315356.0
2022-09-22 14:10:00,72.69,72.84,72.69,72.76,276352.0,66.7014,66.839,66.7014,66.7656,276352.0
2022-09-22 14:20:00,72.76,72.79,72.68,72.76,249055.0,66.7656,66.7931,66.6922,66.7656,249055.0
2022-09-22 14:30:00,72.76,72.9,72.73,72.89,156118.0,66.7656,66.8941,66.7381,66.8849,156118.0
2022-09-22 14:40:00,72.89,72.89,72.68,72.73,303067.0,66.8849,66.8849,66.6922,66.7381,303067.0
2022-09-22 14:50:00,72.73,72.93,72.73,72.86,400692.0,66.7381,66.9216,66.7381,66.8574,400692.0
2022-09-22 15:00:00,72.86,73.0,72.86,72.94,223946.0,66.8574,66.9858,66.8574,66.9308,223946.0
2022-09-22 15:10:00,72.94,73.09,72.88,72.88,350532.0,66.9308,67.0684,66.8757,66.8757,350532.0
2022-09-22 15:20:00,72.88,72.91,72.71,72.8,260385.0,66.8757,66.9033,66.7197,66.8023,260385.0
2022-09-22 15:30:00,72.8,72.98,72.78,72.88,471935.0,66.8023,66.9675,66.784,66.8757,471935.0
2022-09-22 15:40:00,72.88,73.05,72.85,73.03,663671.0,66.8757,67.0317,66.8482,67.0134,663671.0
2022-09-22 15:50:00,73.02,73.07,72.58,72.59,1007730.0,67.0042,67.0501,66.6004,66.6096,1007730.0
2022-09-23 09:30:00,71.89,71.97,71.44,71.5,701834.0,65.9673,66.0407,65.5544,65.6094,701834.0
2022-09-23 09:40:00,71.49,71.6,71.28,71.45,606575.0,65.6002,65.7012,65.4075,65.5635,606575.0
2022-09-23 09:50:00,71.46,71.69,71.4,71.65,586116.0,65.5727,65.7838,65.5177,65.7471,586116.0
2022-09-23 10:00:00,71.65,71.88,71.65,71.85,242854.0,65.7471,65.9581,65.7471,65.9306,242854.0
2022-09-23 10:10:00,71.83,71.99,71.74,71.81,263419.0,65.9122,66.0591,65.8297,65.8939,263419.0
2022-09-23 10:20:00,71.82,71.9,71.74,71.86,211915.0,65.9031,65.9765,65.8297,65.9398,211915.0
2022-09-23 10:30:00,71.86,71.86,71.67,71.74,161603.0,65.9398,65.9398,65.7654,65.8297,161603.0
2022-09-23 10:40:00,71.73,71.77,71.49,71.5,293377.0,65.8205,65.8572,65.6002,65.6094,293377.0
2022-09-23 10:50:00,71.49,71.53,71.35,71.48,477532.0,65.6002,65.637,65.4718,65.5911,477532.0
2022-09-23 11:00:00,71.49,71.58,71.46,71.51,251077.0,65.6002,65.6828,65.5727,65.6186,251077.0
2022-09-23 11:10:00,71.5,71.73,71.43,71.73,468119.0,65.6094,65.8205,65.5452,65.8205,468119.0
2022-09-23 11:20:00,71.72,71.77,71.57,71.58,228429.0,65.8113,65.8572,65.6737,65.6828,228429.0
2022-09-23 11:30:00,71.58,71.58,71.43,71.44,230274.0,65.6828,65.6828,65.5452,65.5544,230274.0
2022-09-23 11:40:00,71.45,71.57,71.34,71.37,410317.0,65.5635,65.6737,65.4626,65.4901,410317.0
2022-09-23 11:50:00,71.38,71.44,71.32,71.4,203583.0,65.4993,65.5544,65.4443,65.5177,203583.0
2022-09-23 12:00:00,71.39,71.4,71.21,71.24,358670.0,65.5085,65.5177,65.3433,65.3708,358670.0
2022-09-23 12:10:00,71.25,71.25,71.13,71.25,151567.0,65.38,65.38,65.2699,65.38,151567.0
2022-09-23 12:20:00,71.23,71.28,71.11,71.12,543977.0,65.3617,65.4075,65.2516,65.2607,543977.0
2022-09-23 12:30:00,71.11,71.17,71.04,71.13,220038.0,65.2516,65.3066,65.1873,65.2699,220038.0
2022-09-23 12:40:00,71.13,71.28,71.04,71.27,143245.0,65.2699,65.4075,65.1873,65.3984,143245.0
2022-09-23 12:50:00,71.28,71.44,71.26,71.41,299581.0,65.4075,65.5544,65.3892,65.5268,299581.0
2022-09-23 13:00:00,71.41,71.51,71.32,71.44,223995.0,65.5268,65.6186,65.4443,65.5544,223995.0
2022-09-23 13:10:00,71.45,71.61,71.43,71.6,206710.0,65.5635,65.7104,65.5452,65.7012,206710.0
2022-09-23 13:20:00,71.59,71.61,71.43,71.45,199445.0,65.692,65.7104,65.5452,65.5635,199445.0
2022-09-23 13:30:00,71.43,71.55,71.41,71.45,181370.0,65.5452,65.6553,65.5268,65.5635,181370.0
2022-09-23 13:40:00,71.45,71.46,71.33,71.37,274081.0,65.5635,65.5727,65.4534,65.4901,274081.0
2022-09-23 13:50:00,71.38,71.5,71.36,71.49,149633.0,65.4993,65.6094,65.481,65.6002,149633.0
2022-09-23 14:00:00,71.48,71.61,71.4,71.41,321064.0,65.5911,65.7104,65.5177,65.5268,321064.0
2022-09-23 14:10:00,71.42,71.44,71.06,71.08,348561.0,65.536,65.5544,65.2057,65.224,348561.0
2022-09-23 14:20:00,71.08,71.29,71.08,71.23,319833.0,65.224,65.4167,65.224,65.3617,319833.0
2022-09-23 14:30:00,71.23,71.23,71.06,71.11,348350.0,65.3617,65.3617,65.2057,65.2516,348350.0
2022-09-23 14:40:00,71.11,71.12,70.98,71.01,299972.0,65.2516,65.2607,65.1323,65.1598,299972.0
2022-09-23 14:50:00,71.01,71.07,70.87,70.89,278444.0,65.1598,65.2148,65.0313,65.0497,278444.0
2022-09-23 15:00:00,70.88,71.38,70.84,71.31,563383.0,65.0405,65.4993,65.0038,65.4351,563383.0
2022-09-23 15:10:00,71.31,71.5,71.2,71.39,471301.0,65.4351,65.6094,65.3341,65.5085,471301.0
2022-09-23 15:20:00,71.39,71.47,71.29,71.44,427069.0,65.5085,65.5819,65.4167,65.5544,427069.0
2022-09-23 15:30:00,71.44,71.58,71.39,71.58,732025.0,65.5544,65.6828,65.5085,65.6828,732025.0
2022-09-23 15:40:00,71.58,71.75,71.53,71.68,882018.0,65.6828,65.8388,65.637,65.7746,882018.0
2022-09-23 15:50:00,71.67,71.8,71.55,71.77,1114056.0,65.7654,65.8847,65.6553,65.8572,1114056.0
2022-09-26 09:30:00,71.58,71.67,70.96,70.98,789308.0,65.6828,65.7654,65.1139,65.1323,789308.0
2022-09-26 09:40:00,70.97,71.26,70.95,70.97,735701.0,65.1231,65.3892,65.1047,65.1231,735701.0
2022-09-26 09:50:00,70.97,71.0,70.75,70.86,346484.0,65.1231,65.1506,64.9212,65.0221,346484.0
2022-09-26 10:00:00,70.86,71.09,70.86,70.96,616239.0,65.0221,65.2332,65.0221,65.1139,616239.0
2022-09-26 10:10:00,70.96,71.16,70.78,71.14,371913.0,65.1139,65.2974,64.9487,65.2791,371913.0
2022-09-26 10:20:00,71.14,71.27,71.09,71.19,257120.0,65.2791,65.3984,65.2332,65.325,257120.0
2022-09-26 10:30:00,71.19,71.19,70.98,71.07,286345.0,65.325,65.325,65.1323,65.2148,286345.0
2022-09-26 10:40:00,71.08,71.2,70.89,70.97,825535.0,65.224,65.3341,65.0497,65.1231,825535.0
2022-09-26 10:50:00,70.97,71.11,70.92,70.95,170684.0,65.1231,65.2516,65.0772,65.1047,170684.0
2022-09-26 11:00:00,70.94,71.04,70.83,70.85,225515.0,65.0956,65.1873,64.9946,65.013,225515.0
2022-09-26 11:10:00,70.84,70.84,70.57,70.59,327941.0,65.0038,65.0038,64.756,64.7744,327941.0
2022-09-26 11:20:00,70.58,70.61,70.49,70.52,203433.0,64.7652,64.7927,64.6826,64.7102,203433.0
2022-09-26 11:30:00,70.52,70.59,70.37,70.41,254793.0,64.7102,64.7744,64.5725,64.6092,254793.0
2022-09-26 11:40:00,70.41,70.51,70.31,70.45,309206.0,64.6092,64.701,64.5175,64.6459,309206.0
2022-09-26 11:50:00,70.43,70.54,70.33,70.5,239125.0,64.6276,64.7285,64.5358,64.6918,239125.0
2022-09-26 12:00:00,70.51,70.52,70.26,70.29,303792.0,64.701,64.7102,64.4716,64.4991,303792.0
2022-09-26 12:10:00,70.3,70.33,70.13,70.16,179611.0,64.5083,64.5358,64.3523,64.3798,179611.0
2022-09-26 12:20:00,70.14,70.15,69.89,69.95,281773.0,64.3615,64.3706,64.1321,64.1871,281773.0
2022-09-26 12:30:00,69.95,69.96,69.81,69.86,296687.0,64.1871,64.1963,64.0587,64.1045,296687.0
2022-09-26 12:40:00,69.84,70.02,69.81,69.98,244490.0,64.0862,64.2514,64.0587,64.2146,244490.0
2022-09-26 12:50:00,69.99,70.09,69.91,69.91,381488.0,64.2238,64.3156,64.1504,64.1504,381488.0
2022-09-26 13:00:00,69.92,69.95,69.6,69.66,395298.0,64.1596,64.1871,63.866,63.921,395298.0
2022-09-26 13:10:00,69.67,69.68,69.45,69.48,405708.0,63.9302,63.9394,63.7283,63.7558,405708.0
2022-09-26 13:20:00,69.47,69.53,69.32,69.45,430972.0,63.7467,63.8017,63.609,63.7283,430972.0
2022-09-26 13:30:00,69.45,69.68,69.44,69.52,764227.0,63.7283,63.9394,63.7191,63.7925,764227.0
2022-09-26 13:40:00,69.52,69.69,69.5,69.62,387936.0,63.7925,63.9485,63.7742,63.8843,387936.0
2022-09-26 13:50:00,69.63,69.72,69.51,69.51,203525.0,63.8935,63.9761,63.7834,63.7834,203525.0
2022-09-26 14:00:00,69.51,69.85,69.5,69.81,228203.0,63.7834,64.0954,63.7742,64.0587,228203.0
2022-09-26 14:10:00,69.83,69.97,69.78,69.92,221683.0,64.077,64.2055,64.0311,64.1596,221683.0
2022-09-26 14:20:00,69.91,69.94,69.67,69.67,125039.0,64.1504,64.1779,63.9302,63.9302,125039.0
2022-09-26 14:30:00,69.67,69.77,69.61,69.74,239476.0,63.9302,64.0219,63.8751,63.9944,239476.0
2022-09-26 14:40:00,69.74,70.04,69.7,69.99,274479.0,63.9944,64.2697,63.9577,64.2238,274479.0
2022-09-26 14:50:00,69.98,70.08,69.88,69.96,404916.0,64.2146,64.3064,64.1229,64.1963,404916.0
2022-09-26 15:00:00,69.97,70.18,69.96,70.18,374038.0,64.2055,64.3982,64.1963,64.3982,374038.0
2022-09-26 15:10:00,70.18,70.18,69.9,70.08,354057.0,64.3982,64.3982,64.1412,64.3064,354057.0
2022-09-26 15:20:00,70.08,70.1,69.87,70.04,447255.0,64.3064,64.3248,64.1137,64.2697,447255.0
2022-09-26 15:30:00,70.04,70.17,69.92,70.13,654537.0,64.2697,64.389,64.1596,64.3523,654537.0
2022-09-26 15:40:00,70.14,70.44,70.13,70.4,718088.0,64.3615,64.6368,64.3523,64.6,718088.0
2022-09-26 15:50:00,70.4,70.6,69.97,70.05,1467833.0,64.6,64.7836,64.2055,64.2789,1467833.0
2022-09-27 09:30:00,70.49,70.59,70.18,70.49,660637.0,64.6826,64.7744,64.3982,64.6826,660637.0
2022-09-27 09:40:00,70.49,70.6,70.35,70.35,703226.0,64.6826,64.7836,64.5542,64.5542,703226.0
2022-09-27 09:50:00,70.35,70.44,70.26,70.32,286009.0,64.5542,64.6368,64.4716,64.5266,286009.0
2022-09-27 10:00:00,70.33,70.34,69.67,69.71,466798.0,64.5358,64.545,63.9302,63.9669,466798.0
2022-09-27 10:10:00,69.7,69.89,69.69,69.79,318869.0,63.9577,64.1321,63.9485,64.0403,318869.0
2022-09-27 10:20:00,69.79,70.01,69.7,69.7,295550.0,64.0403,64.2422,63.9577,63.9577,295550.0
2022-09-27 10:30:00,69.71,70.15,69.71,70.08,367919.0,63.9669,64.3706,63.9669,64.3064,367919.0
2022-09-27 10:40:00,70.08,70.22,70.0,70.18,618743.0,64.3064,64.4349,64.233,64.3982,618743.0
2022-09-27 10:50:00,70.18,70.2,69.88,69.89,211467.0,64.3982,64.4165,64.1229,64.1321,211467.0
2022-09-27 11:00:00,69.88,69.9,69.65,69.81,263616.0,64.1229,64.1412,63.9118,64.0587,263616.0
2022-09-27 11:10:00,69.82,69.89,69.75,69.78,212597.0,64.0678,64.1321,64.0036,64.0311,212597.0
2022-09-27 11:20:00,69.78,69.79,69.21,69.26,227255.0,64.0311,64.0403,63.5081,63.554,227255.0
2022-09-27 11:30:00,69.25,69.4,69.23,69.29,196293.0,63.5448,63.6824,63.5264,63.5815,196293.0
2022-09-27 11:40:00,69.28,69.39,69.2,69.23,132923.0,63.5723,63.6733,63.4989,63.5264,132923.0
2022-09-27 11:50:00,69.22,69.3,68.98,69.0,271885.0,63.5173,63.5907,63.297,63.3154,271885.0
2022-09-27 12:00:00,68.99,69.02,68.89,68.93,371656.0,63.3062,63.3337,63.2144,63.2512,371656.0
2022-09-27 12:10:00,68.93,68.94,68.69,68.7,389872.0,63.2512,63.2603,63.0309,63.0401,389872.0
2022-09-27 12:20:00,68.69,68.82,68.64,68.75,284423.0,63.0309,63.1502,62.985,63.086,284423.0
2022-09-27 12:30:00,68.75,68.89,68.72,68.81,274289.0,63.086,63.2144,63.0585,63.141,274289.0
2022-09-27 12:40:00,68.81,69.03,68.78,69.01,422978.0,63.141,63.3429,63.1135,63.3246,422978.0
2022-09-27 12:50:00,69.0,69.07,68.78,69.01,565035.0,63.3154,63.3796,63.1135,63.3246,565035.0
2022-09-27 13:00:00,69.0,69.02,68.81,68.91,524416.0,63.3154,63.3337,63.141,63.2328,524416.0
2022-09-27 13:10:00,68.92,69.01,68.85,68.96,316360.0,63.242,63.3246,63.1777,63.2787,316360.0
2022-09-27 13:20:00,68.95,68.97,68.79,68.84,248354.0,63.2695,63.2879,63.1227,63.1686,248354.0
2022-09-27 13:30:00,68.84,68.89,68.68,68.73,217227.0,63.1686,63.2144,63.0218,63.0676,217227.0
2022-09-27 13:40:00,68.72,68.73,68.59,68.6,319382.0,63.0585,63.0676,62.9392,62.9483,319382.0
2022-09-27 13:50:00,68.6,68.66,68.51,68.65,301835.0,62.9483,63.0034,62.8658,62.9942,301835.0
2022-09-27 14:00:00,68.66,68.82,68.63,68.78,687605.0,63.0034,63.1502,62.9759,63.1135,687605.0
2022-09-27 14:10:00,68.78,68.82,68.66,68.78,368266.0,63.1135,63.1502,63.0034,63.1135,368266.0
2022-09-27 14:20:00,68.78,68.92,68.74,68.89,289979.0,63.1135,63.242,63.0768,63.2144,289979.0
2022-09-27 14:30:00,68.89,69.11,68.8,69.09,294091.0,63.2144,63.4163,63.1319,63.398,294091.0
2022-09-27 14:40:00,69.09,69.23,68.97,69.21,483095.0,63.398,63.5264,63.2879,63.5081,483095.0
2022-09-27 14:50:00,69.2,69.21,69.06,69.11,304821.0,63.4989,63.5081,63.3704,63.4163,304821.0
2022-09-27 15:00:00,69.11,69.18,68.98,69.13,549112.0,63.4163,63.4806,63.297,63.4347,549112.0
2022-09-27 15:10:00,69.12,69.14,68.91,69.14,451564.0,63.4255,63.4439,63.2328,63.4439,451564.0
2022-09-27 15:20:00,69.13,69.14,68.98,69.03,434115.0,63.4347,63.4439,63.297,63.3429,434115.0
2022-09-27 15:30:00,69.03,69.05,68.76,68.81,626374.0,63.3429,63.3613,63.0952,63.141,626374.0
2022-09-27 15:40:00,68.81,68.94,68.77,68.84,776561.0,63.141,63.2603,63.1043,63.1686,776561.0
2022-09-27 15:50:00,68.84,68.97,68.77,68.84,1422821.0,63.1686,63.2879,63.1043,63.1686,1422821.0
2022-09-28 09:30:00,69.65,69.73,68.77,68.79,935434.0,63.9118,63.9852,63.1043,63.1227,935434.0
2022-09-28 09:40:00,68.8,69.48,68.74,69.33,1684579.0,63.1319,63.7558,63.0768,63.6182,1684579.0
2022-09-28 09:50:00,69.34,69.58,69.3,69.52,816494.0,63.6274,63.8476,63.5907,63.7925,816494.0
2022-09-28 10:00:00,69.53,69.79,69.45,69.46,798870.0,63.8017,64.0403,63.7283,63.7375,798870.0
2022-09-28 10:10:00,69.47,69.54,69.39,69.44,505517.0,63.7467,63.8109,63.6733,63.7191,505517.0
2022-09-28 10:20:00,69.44,69.7,69.4,69.67,808138.0,63.7191,63.9577,63.6824,63.9302,808138.0
2022-09-28 10:30:00,69.67,69.69,69.41,69.44,723532.0,63.9302,63.9485,63.6916,63.7191,723532.0
2022-09-28 10:40:00,69.44,69.71,69.43,69.65,426963.0,63.7191,63.9669,63.71,63.9118,426963.0
2022-09-28 10:50:00,69.65,69.69,69.54,69.57,649994.0,63.9118,63.9485,63.8109,63.8384,649994.0
2022-09-28 11:00:00,69.57,69.66,69.49,69.51,379228.0,63.8384,63.921,63.765,63.7834,379228.0
2022-09-28 11:10:00,69.51,69.69,69.5,69.58,399363.0,63.7834,63.9485,63.7742,63.8476,399363.0
2022-09-28 11:20:00,69.57,69.86,69.57,69.71,644323.0,63.8384,64.1045,63.8384,63.9669,644323.0
2022-09-28 11:30:00,69.71,69.72,69.35,69.36,417233.0,63.9669,63.9761,63.6366,63.6457,417233.0
2022-09-28 11:40:00,69.37,69.48,69.28,69.44,345926.0,63.6549,63.7558,63.5723,63.7191,345926.0
2022-09-28 11:50:00,69.43,69.64,69.41,69.63,271669.0,63.71,63.9027,63.6916,63.8935,271669.0
2022-09-28 12:00:00,69.63,69.76,69.55,69.62,296485.0,63.8935,64.0128,63.8201,63.8843,296485.0
2022-09-28 12:10:00,69.62,69.82,69.61,69.78,311838.0,63.8843,64.0678,63.8751,64.0311,311838.0
2022-09-28 12:20:00,69.77,69.83,69.64,69.64,312989.0,64.0219,64.077,63.9027,63.9027,312989.0
2022-09-28 12:30:00,69.63,69.76,69.63,69.65,232763.0,63.8935,64.0128,63.8935,63.9118,232763.0
2022-09-28 12:40:00,69.66,69.84,69.64,69.77,264920.0,63.921,64.0862,63.9027,64.0219,264920.0
2022-09-28 12:50:00,69.77,69.84,69.72,69.76,216640.0,64.0219,64.0862,63.9761,64.0128,216640.0
2022-09-28 13:00:00,69.77,69.92,69.7,69.91,438362.0,64.0219,64.1596,63.9577,64.1504,438362.0
2022-09-28 13:10:00,69.9,69.97,69.86,69.93,264154.0,64.1412,64.2055,64.1045,64.1688,264154.0
2022-09-28 13:20:00,69.94,69.94,69.74,69.76,273642.0,64.1779,64.1779,63.9944,64.0128,273642.0
2022-09-28 13:30:00,69.75,69.76,69.53,69.65,537642.0,64.0036,64.0128,63.8017,63.9118,537642.0
2022-09-28 13:40:00,69.64,69.72,69.55,69.59,303519.0,63.9027,63.9761,63.8201,63.8568,303519.0
2022-09-28 13:50:00,69.6,69.61,69.49,69.57,299474.0,63.866,63.8751,63.765,63.8384,299474.0
2022-09-28 14:00:00,69.58,69.63,69.52,69.55,260373.0,63.8476,63.8935,63.7925,63.8201,260373.0
2022-09-28 14:10:00,69.54,69.55,69.44,69.48,289248.0,63.8109,63.8201,63.7191,63.7558,289248.0
2022-09-28 14:20:00,69.47,69.54,69.37,69.43,211317.0,63.7467,63.8109,63.6549,63.71,211317.0
2022-09-28 14:30:00,69.43,69.67,69.42,69.63,237599.0,63.71,63.9302,63.7008,63.8935,237599.0
2022-09-28 14:40:00,69.64,69.64,69.51,69.64,338506.0,63.9027,63.9027,63.7834,63.9027,338506.0
2022-09-28 14:50:00,69.64,69.68,69.53,69.53,321133.0,63.9027,63.9394,63.8017,63.8017,321133.0
2022-09-28 15:00:00,69.53,69.82,69.51,69.75,473064.0,63.8017,64.0678,63.7834,64.0036,473064.0
2022-09-28 15:10:00,69.74,69.85,69.72,69.76,507165.0,63.9944,64.0954,63.9761,64.0128,507165.0
2022-09-28 15:20:00,69.77,69.79,69.67,69.73,511513.0,64.0219,64.0403,63.9302,63.9852,511513.0
2022-09-28 15:30:00,69.73,69.93,69.7,69.85,622570.0,63.9852,64.1688,63.9577,64.0954,622570.0
2022-09-28 15:40:00,69.85,70.02,69.85,69.97,948780.0,64.0954,64.2514,64.0954,64.2055,948780.0
2022-09-28 15:50:00,69.96,69.96,69.55,69.58,1955685.0,64.1963,64.1963,63.8201,63.8476,1955685.0
2022-09-29 09:30:00,69.3,69.39,68.81,68.81,830368.0,63.5907,63.6733,63.141,63.141,830368.0
2022-09-29 09:40:00,68.8,68.81,68.23,68.26,749266.0,63.1319,63.141,62.6088,62.6364,749266.0
2022-09-29 09:50:00,68.25,68.43,68.18,68.23,282282.0,62.6272,62.7923,62.5629,62.6088,282282.0
2022-09-29 10:00:00,68.23,68.24,67.83,68.02,631737.0,62.6088,62.618,62.2418,62.4161,631737.0
2022-09-29 10:10:00,68.01,68.07,67.77,67.85,371048.0,62.4069,62.462,62.1867,62.2601,371048.0
2022-09-29 10:20:00,67.85,67.99,67.82,67.9,339173.0,62.2601,62.3886,62.2326,62.306,339173.0
2022-09-29 10:30:00,67.89,68.01,67.77,67.89,347993.0,62.2968,62.4069,62.1867,62.2968,347993.0
2022-09-29 10:40:00,67.88,67.99,67.81,67.87,254790.0,62.2877,62.3886,62.2234,62.2785,254790.0
2022-09-29 10:50:00,67.87,68.01,67.85,67.93,255601.0,62.2785,62.4069,62.2601,62.3335,255601.0
2022-09-29 11:00:00,67.93,68.21,67.84,68.16,316950.0,62.3335,62.5905,62.251,62.5446,316950.0
2022-09-29 11:10:00,68.16,68.18,67.94,67.99,281698.0,62.5446,62.5629,62.3427,62.3886,281698.0
2022-09-29 11:20:00,67.98,67.98,67.77,67.84,295046.0,62.3794,62.3794,62.1867,62.251,295046.0
2022-09-29 11:30:00,67.85,67.85,67.62,67.71,297571.0,62.2601,62.2601,62.0491,62.1317,297571.0
2022-09-29 11:40:00,67.7,67.83,67.6,67.78,353662.0,62.1225,62.2418,62.0307,62.1959,353662.0
2022-09-29 11:50:00,67.77,68.0,67.77,67.8,408655.0,62.1867,62.3978,62.1867,62.2142,408655.0
2022-09-29 12:00:00,67.79,67.83,67.71,67.78,160568.0,62.2051,62.2418,62.1317,62.1959,160568.0
2022-09-29 12:10:00,67.78,67.78,67.49,67.51,341458.0,62.1959,62.1959,61.9298,61.9481,341458.0
2022-09-29 12:20:00,67.5,67.54,67.39,67.4,254862.0,61.939,61.9757,61.838,61.8472,254862.0
2022-09-29 12:30:00,67.38,67.43,67.27,67.4,236120.0,61.8289,61.8747,61.7279,61.8472,236120.0
2022-09-29 12:40:00,67.4,67.51,67.29,67.41,532928.0,61.8472,61.9481,61.7463,61.8564,532928.0
2022-09-29 12:50:00,67.4,67.53,67.37,67.4,400070.0,61.8472,61.9665,61.8197,61.8472,400070.0
2022-09-29 13:00:00,67.39,67.4,67.24,67.27,312410.0,61.838,61.8472,61.7004,61.7279,312410.0
2022-09-29 13:10:00,67.26,67.28,67.13,67.15,197211.0,61.7187,61.7371,61.5994,61.6178,197211.0
2022-09-29 13:20:00,67.15,67.16,67.01,67.11,161889.0,61.6178,61.627,61.4893,61.5811,161889.0
2022-09-29 13:30:00,67.1,67.21,67.03,67.13,187109.0,61.5719,61.6729,61.5077,61.5994,187109.0
2022-09-29 13:40:00,67.13,67.13,66.98,66.99,277236.0,61.5994,61.5994,61.4618,61.471,277236.0
2022-09-29 13:50:00,67.0,67.02,66.83,66.89,440268.0,61.4802,61.4985,61.3242,61.3792,440268.0
2022-09-29 14:00:00,66.89,66.9,66.71,66.77,477278.0,61.3792,61.3884,61.2141,61.2691,477278.0
2022-09-29 14:10:00,66.77,66.82,66.65,66.73,776788.0,61.2691,61.315,61.159,61.2324,776788.0
2022-09-29 14:20:00,66.73,66.97,66.7,66.93,501802.0,61.2324,61.4526,61.2049,61.4159,501802.0
2022-09-29 14:30:00,66.94,67.14,66.89,67.07,572540.0,61.4251,61.6086,61.3792,61.5444,572540.0
2022-09-29 14:40:00,67.08,67.13,67.03,67.03,536666.0,61.5536,61.5994,61.5077,61.5077,536666.0
2022-09-29 14:50:00,67.03,67.05,66.78,66.8,586484.0,61.5077,61.526,61.2783,61.2966,586484.0
2022-09-29 15:00:00,66.79,66.92,66.76,66.89,396193.0,61.2875,61.4067,61.2599,61.3792,396193.0
2022-09-29 15:10:00,66.89,67.15,66.87,66.99,557579.0,61.3792,61.6178,61.3609,61.471,557579.0
2022-09-29 15:20:00,66.98,66.99,66.76,66.84,470236.0,61.4618,61.471,61.2599,61.3333,470236.0
2022-09-29 15:30:00,66.84,67.11,66.81,67.01,822117.0,61.3333,61.5811,61.3058,61.4893,822117.0
2022-09-29 15:40:00,67.01,67.04,66.82,66.85,1003710.0,61.4893,61.5169,61.315,61.3425,1003710.0
2022-09-29 15:50:00,66.85,66.92,66.69,66.79,2241167.0,61.3425,61.4067,61.1957,61.2875,2241167.0
2022-09-30 09:30:00,67.12,67.38,66.34,66.4,757668.0,61.5903,61.8289,60.8745,60.9296,757668.0
2022-09-30 09:40:00,66.39,66.7,66.2,66.33,490657.0,60.9204,61.2049,60.7461,60.8654,490657.0
2022-09-30 09:50:00,66.33,66.77,66.3,66.69,395858.0,60.8654,61.2691,60.8378,61.1957,395858.0
2022-09-30 10:00:00,66.69,66.76,66.46,66.52,309363.0,61.1957,61.2599,60.9846,61.0397,309363.0
2022-09-30 10:10:00,66.51,66.55,66.12,66.45,578253.0,61.0305,61.0672,60.6727,60.9755,578253.0
2022-09-30 10:20:00,66.45,66.61,66.28,66.42,424632.0,60.9755,61.1223,60.8195,60.9479,424632.0
2022-09-30 10:30:00,66.43,66.66,66.41,66.54,250395.0,60.9571,61.1682,60.9388,61.0581,250395.0
2022-09-30 10:40:00,66.54,66.59,66.38,66.41,245278.0,61.0581,61.1039,60.9112,60.9388,245278.0
2022-09-30 10:50:00,66.41,66.56,66.16,66.19,343658.0,60.9388,61.0764,60.7094,60.7369,343658.0
2022-09-30 11:00:00,66.19,66.52,66.07,66.5,266005.0,60.7369,61.0397,60.6268,61.0214,266005.0
2022-09-30 11:10:00,66.5,66.56,66.42,66.55,268793.0,61.0214,61.0764,60.9479,61.0672,268793.0
2022-09-30 11:20:00,66.55,66.7,66.53,66.54,310464.0,61.0672,61.2049,61.0489,61.0581,310464.0
2022-09-30 11:30:00,66.55,66.59,66.4,66.41,339802.0,61.0672,61.1039,60.9296,60.9388,339802.0
2022-09-30 11:40:00,66.42,66.42,66.05,66.08,293525.0,60.9479,60.9479,60.6084,60.636,293525.0
2022-09-30 11:50:00,66.07,66.07,65.9,66.03,321196.0,60.6268,60.6268,60.4708,60.5901,321196.0
2022-09-30 12:00:00,66.03,66.05,65.82,65.88,332518.0,60.5901,60.6084,60.3974,60.4524,332518.0
2022-09-30 12:10:00,65.86,65.94,65.82,65.91,286063.0,60.4341,60.5075,60.3974,60.48,286063.0
2022-09-30 12:20:00,65.9,66.1,65.84,66.01,486468.0,60.4708,60.6543,60.4157,60.5717,486468.0
2022-09-30 12:30:00,66.01,66.09,65.99,66.06,237133.0,60.5717,60.6451,60.5534,60.6176,237133.0
2022-09-30 12:40:00,66.07,66.17,66.06,66.08,233857.0,60.6268,60.7185,60.6176,60.636,233857.0
2022-09-30 12:50:00,66.08,66.16,66.03,66.09,296095.0,60.636,60.7094,60.5901,60.6451,296095.0
2022-09-30 13:00:00,66.09,66.1,65.98,66.06,265287.0,60.6451,60.6543,60.5442,60.6176,265287.0
2022-09-30 13:10:00,66.05,66.14,66.0,66.04,214572.0,60.6084,60.691,60.5625,60.5992,214572.0
2022-09-30 13:20:00,66.04,66.11,65.97,66.06,240365.0,60.5992,60.6635,60.535,60.6176,240365.0
2022-09-30 13:30:00,66.06,66.2,65.99,66.08,365782.0,60.6176,60.7461,60.5534,60.636,365782.0
2022-09-30 13:40:00,66.07,66.08,65.88,65.9,177891.0,60.6268,60.636,60.4524,60.4708,177891.0
2022-09-30 13:50:00,65.89,66.1,65.87,66.07,225733.0,60.4616,60.6543,60.4433,60.6268,225733.0
2022-09-30 14:00:00,66.08,66.14,65.93,66.0,238047.0,60.636,60.691,60.4983,60.5625,238047.0
2022-09-30 14:10:00,66.0,66.09,65.95,66.0,274885.0,60.5625,60.6451,60.5167,60.5625,274885.0
2022-09-30 14:20:00,66.0,66.06,65.75,65.78,550978.0,60.5625,60.6176,60.3331,60.3607,550978.0
2022-09-30 14:30:00,65.8,65.87,65.73,65.8,368502.0,60.379,60.4433,60.3148,60.379,368502.0
2022-09-30 14:40:00,65.81,65.82,65.57,65.7,529586.0,60.3882,60.3974,60.168,60.2873,529586.0
2022-09-30 14:50:00,65.72,65.74,65.57,65.58,1115183.0,60.3056,60.324,60.168,60.1771,1115183.0
2022-09-30 15:00:00,65.58,65.85,65.54,65.77,523050.0,60.1771,60.4249,60.1404,60.3515,523050.0
2022-09-30 15:10:00,65.76,65.92,65.63,65.82,448340.0,60.3423,60.4891,60.223,60.3974,448340.0
2022-09-30 15:20:00,65.82,65.97,65.73,65.97,810208.0,60.3974,60.535,60.3148,60.535,810208.0
2022-09-30 15:30:00,65.97,66.08,65.78,65.86,746381.0,60.535,60.636,60.3607,60.4341,746381.0
2022-09-30 15:40:00,65.86,65.99,65.82,65.97,1097187.0,60.4341,60.5534,60.3974,60.535,1097187.0
2022-09-30 15:50:00,65.96,65.97,65.37,65.54,4038057.0,60.5258,60.535,59.9844,60.1404,4038057.0
2022-10-03 09:30:00,66.58,66.73,66.22,66.36,1616124.0,61.0948,61.2324,60.7644,60.8929,1616124.0
2022-10-03 09:40:00,66.36,66.44,66.13,66.43,1204428.0,60.8929,60.9663,60.6818,60.9571,1204428.0
2022-10-03 09:50:00,66.42,66.57,66.12,66.53,592582.0,60.9479,61.0856,60.6727,61.0489,592582.0
2022-10-03 10:00:00,66.54,67.3,66.53,67.29,961298.0,61.0581,61.7554,61.0489,61.7463,961298.0
2022-10-03 10:10:00,67.28,67.49,67.15,67.47,681448.0,61.7371,61.9298,61.6178,61.9114,681448.0
2022-10-03 10:20:00,67.47,67.65,67.33,67.36,410809.0,61.9114,62.0766,61.783,61.8105,410809.0
2022-10-03 10:30:00,67.36,67.42,67.21,67.27,1176827.0,61.8105,61.8656,61.6729,61.7279,1176827.0
2022-10-03 10:40:00,67.27,67.57,67.24,67.53,1702344.0,61.7279,62.0032,61.7004,61.9665,1702344.0
2022-10-03 10:50:00,67.53,67.6,67.46,67.48,1432880.0,61.9665,62.0307,61.9023,61.9206,1432880.0
2022-10-03 11:00:00,67.48,67.64,67.44,67.59,774742.0,61.9206,62.0674,61.8839,62.0216,774742.0
2022-10-03 11:10:00,67.6,67.78,67.58,67.63,432225.0,62.0307,62.1959,62.0124,62.0583,432225.0
2022-10-03 11:20:00,67.63,67.68,67.5,67.53,321799.0,62.0583,62.1041,61.939,61.9665,321799.0
2022-10-03 11:30:00,67.53,67.66,67.33,67.46,270273.0,61.9665,62.0858,61.783,61.9023,270273.0
2022-10-03 11:40:00,67.46,67.58,67.35,67.44,196855.0,61.9023,62.0124,61.8013,61.8839,196855.0
2022-10-03 11:50:00,67.45,67.46,67.26,67.34,213537.0,61.8931,61.9023,61.7187,61.7921,213537.0
2022-10-03 12:00:00,67.34,67.44,67.3,67.41,436497.0,61.7921,61.8839,61.7554,61.8564,436497.0
2022-10-03 12:10:00,67.41,67.52,67.36,67.44,224406.0,61.8564,61.9573,61.8105,61.8839,224406.0
2022-10-03 12:20:00,67.44,67.52,67.26,67.29,287931.0,61.8839,61.9573,61.7187,61.7463,287931.0
2022-10-03 12:30:00,67.28,67.44,67.24,67.41,160123.0,61.7371,61.8839,61.7004,61.8564,160123.0
2022-10-03 12:40:00,67.4,67.47,67.33,67.46,193573.0,61.8472,61.9114,61.783,61.9023,193573.0
2022-10-03 12:50:00,67.46,67.53,67.37,67.47,211674.0,61.9023,61.9665,61.8197,61.9114,211674.0
2022-10-03 13:00:00,67.48,67.57,67.42,67.55,486970.0,61.9206,62.0032,61.8656,61.9848,486970.0
2022-10-03 13:10:00,67.56,67.68,67.5,67.62,278750.0,61.994,62.1041,61.939,62.0491,278750.0
2022-10-03 13:20:00,67.61,67.79,67.57,67.59,255319.0,62.0399,62.2051,62.0032,62.0216,255319.0
2022-10-03 13:30:00,67.6,67.71,67.58,67.66,177977.0,62.0307,62.1317,62.0124,62.0858,177977.0
2022-10-03 13:40:00,67.67,67.7,67.58,67.65,213158.0,62.095,62.1225,62.0124,62.0766,213158.0
2022-10-03 13:50:00,67.65,67.68,67.49,67.55,247088.0,62.0766,62.1041,61.9298,61.9848,247088.0
2022-10-03 14:00:00,67.55,67.8,67.55,67.73,150436.0,61.9848,62.2142,61.9848,62.15,150436.0
2022-10-03 14:10:00,67.73,67.75,67.63,67.7,174721.0,62.15,62.1684,62.0583,62.1225,174721.0
2022-10-03 14:20:00,67.7,67.71,67.59,67.68,240156.0,62.1225,62.1317,62.0216,62.1041,240156.0
2022-10-03 14:30:00,67.67,67.72,67.57,67.65,405991.0,62.095,62.1408,62.0032,62.0766,405991.0
2022-10-03 14:40:00,67.64,67.75,67.64,67.7,279909.0,62.0674,62.1684,62.0674,62.1225,279909.0
2022-10-03 14:50:00,67.71,67.77,67.67,67.69,327434.0,62.1317,62.1867,62.095,62.1133,327434.0
2022-10-03 15:00:00,67.68,67.68,67.52,67.55,360602.0,62.1041,62.1041,61.9573,61.9848,360602.0
2022-10-03 15:10:00,67.54,67.65,67.44,67.65,385287.0,61.9757,62.0766,61.8839,62.0766,385287.0
2022-10-03 15:20:00,67.64,67.69,67.58,67.65,351411.0,62.0674,62.1133,62.0124,62.0766,351411.0
2022-10-03 15:30:00,67.65,67.74,67.58,67.64,507770.0,62.0766,62.1592,62.0124,62.0674,507770.0
2022-10-03 15:40:00,67.63,67.66,67.45,67.53,1081438.0,62.0583,62.0858,61.8931,61.9665,1081438.0
2022-10-03 15:50:00,67.54,67.58,67.34,67.44,2499734.0,61.9757,62.0124,61.7921,61.8839,2499734.0
2022-10-04 09:30:00,67.9,68.3,67.48,68.29,982087.0,62.306,62.6731,61.9206,62.6639,982087.0
2022-10-04 09:40:00,68.29,68.7,68.23,68.69,887971.0,62.6639,63.0401,62.6088,63.0309,887971.0
2022-10-04 09:50:00,68.7,68.72,68.36,68.7,474426.0,63.0401,63.0585,62.7281,63.0401,474426.0
2022-10-04 10:00:00,68.68,68.87,68.5,68.63,644783.0,63.0218,63.1961,62.8566,62.9759,644783.0
2022-10-04 10:10:00,68.62,68.74,68.56,68.69,488435.0,62.9667,63.0768,62.9116,63.0309,488435.0
2022-10-04 10:20:00,68.68,68.88,68.6,68.76,613537.0,63.0218,63.2053,62.9483,63.0952,613537.0
2022-10-04 10:30:00,68.77,68.92,68.73,68.73,281138.0,63.1043,63.242,63.0676,63.0676,281138.0
2022-10-04 10:40:00,68.73,68.75,68.32,68.51,500906.0,63.0676,63.086,62.6914,62.8658,500906.0
2022-10-04 10:50:00,68.5,68.61,68.32,68.55,314506.0,62.8566,62.9575,62.6914,62.9025,314506.0
2022-10-04 11:00:00,68.56,68.67,68.48,68.56,267073.0,62.9116,63.0126,62.8382,62.9116,267073.0
2022-10-04 11:10:00,68.56,68.56,68.37,68.4,355644.0,62.9116,62.9116,62.7373,62.7648,355644.0
2022-10-04 11:20:00,68.4,68.59,68.39,68.48,264844.0,62.7648,62.9392,62.7556,62.8382,264844.0
2022-10-04 11:30:00,68.48,68.59,68.38,68.56,382430.0,62.8382,62.9392,62.7465,62.9116,382430.0
2022-10-04 11:40:00,68.55,68.57,68.41,68.45,156166.0,62.9025,62.9208,62.774,62.8107,156166.0
2022-10-04 11:50:00,68.45,68.49,68.33,68.39,192161.0,62.8107,62.8474,62.7006,62.7556,192161.0
2022-10-04 12:00:00,68.39,68.55,68.38,68.55,224850.0,62.7556,62.9025,62.7465,62.9025,224850.0
2022-10-04 12:10:00,68.55,68.63,68.54,68.59,270470.0,62.9025,62.9759,62.8933,62.9392,270470.0
2022-10-04 12:20:00,68.59,68.71,68.55,68.65,209265.0,62.9392,63.0493,62.9025,62.9942,209265.0
2022-10-04 12:30:00,68.64,68.77,68.62,68.75,291411.0,62.985,63.1043,62.9667,63.086,291411.0
2022-10-04 12:40:00,68.74,68.75,68.41,68.45,317188.0,63.0768,63.086,62.774,62.8107,317188.0
2022-10-04 12:50:00,68.46,68.46,68.36,68.38,278015.0,62.8199,62.8199,62.7281,62.7465,278015.0
2022-10-04 13:00:00,68.38,68.46,68.3,68.34,257720.0,62.7465,62.8199,62.6731,62.7098,257720.0
2022-10-04 13:10:00,68.34,68.37,68.1,68.1,254453.0,62.7098,62.7373,62.4895,62.4895,254453.0
2022-10-04 13:20:00,68.09,68.3,68.05,68.28,241362.0,62.4804,62.6731,62.4437,62.6547,241362.0
2022-10-04 13:30:00,68.28,68.36,68.23,68.27,193956.0,62.6547,62.7281,62.6088,62.6455,193956.0
2022-10-04 13:40:00,68.26,68.36,68.22,68.27,129514.0,62.6364,62.7281,62.5996,62.6455,129514.0
2022-10-04 13:50:00,68.27,68.47,68.2,68.38,266692.0,62.6455,62.8291,62.5813,62.7465,266692.0
2022-10-04 14:00:00,68.38,68.46,68.32,68.42,199640.0,62.7465,62.8199,62.6914,62.7832,199640.0
2022-10-04 14:10:00,68.42,68.43,68.24,68.25,211693.0,62.7832,62.7923,62.618,62.6272,211693.0
2022-10-04 14:20:00,68.25,68.35,68.17,68.18,282263.0,62.6272,62.7189,62.5538,62.5629,282263.0
2022-10-04 14:30:00,68.17,68.35,68.16,68.26,260826.0,62.5538,62.7189,62.5446,62.6364,260826.0
2022-10-04 14:40:00,68.25,68.38,68.23,68.35,256349.0,62.6272,62.7465,62.6088,62.7189,256349.0
2022-10-04 14:50:00,68.36,68.41,68.33,68.35,173999.0,62.7281,62.774,62.7006,62.7189,173999.0
2022-10-04 15:00:00,68.36,68.36,68.23,68.25,199369.0,62.7281,62.7281,62.6088,62.6272,199369.0
2022-10-04 15:10:00,68.24,68.35,68.12,68.33,271158.0,62.618,62.7189,62.5079,62.7006,271158.0
2022-10-04 15:20:00,68.33,68.58,68.29,68.56,330080.0,62.7006,62.93,62.6639,62.9116,330080.0
2022-10-04 15:30:00,68.55,68.73,68.41,68.63,492856.0,62.9025,63.0676,62.774,62.9759,492856.0
2022-10-04 15:40:00,68.63,68.74,68.59,68.73,663223.0,62.9759,63.0768,62.9392,63.0676,663223.0
2022-10-04 15:50:00,68.73,68.91,68.72,68.87,1524404.0,63.0676,63.2328,63.0585,63.1961,1524404.0
2022-10-05 09:30:00,67.98,67.98,67.4,67.45,833976.0,62.3794,62.3794,61.8472,61.8931,833976.0
2022-10-05 09:40:00,67.45,67.58,67.18,67.31,789416.0,61.8931,62.0124,61.6453,61.7646,789416.0
2022-10-05 09:50:00,67.3,67.43,67.15,67.32,477796.0,61.7554,61.8747,61.6178,61.7738,477796.0
2022-10-05 10:00:00,67.31,67.33,66.93,66.93,733591.0,61.7646,61.783,61.4159,61.4159,733591.0
2022-10-05 10:10:00,66.93,66.94,66.7,66.78,408835.0,61.4159,61.4251,61.2049,61.2783,408835.0
2022-10-05 10:20:00,66.78,66.96,66.73,66.81,361267.0,61.2783,61.4435,61.2324,61.3058,361267.0
2022-10-05 10:30:00,66.8,66.84,66.57,66.66,438704.0,61.2966,61.3333,61.0856,61.1682,438704.0
2022-10-05 10:40:00,66.67,66.87,66.66,66.78,275665.0,61.1773,61.3609,61.1682,61.2783,275665.0
2022-10-05 10:50:00,66.77,66.86,66.74,66.83,368560.0,61.2691,61.3517,61.2416,61.3242,368560.0
2022-10-05 11:00:00,66.84,66.97,66.77,66.82,270029.0,61.3333,61.4526,61.2691,61.315,270029.0
2022-10-05 11:10:00,66.82,67.07,66.75,67.06,401894.0,61.315,61.5444,61.2508,61.5352,401894.0
2022-10-05 11:20:00,67.06,67.11,66.9,66.96,274433.0,61.5352,61.5811,61.3884,61.4435,274433.0
2022-10-05 11:30:00,66.96,67.08,66.93,67.04,210546.0,61.4435,61.5536,61.4159,61.5169,210546.0
2022-10-05 11:40:00,67.04,67.05,66.94,66.95,196044.0,61.5169,61.526,61.4251,61.4343,196044.0
2022-10-05 11:50:00,66.96,67.07,66.9,66.94,120478.0,61.4435,61.5444,61.3884,61.4251,120478.0
2022-10-05 12:00:00,66.94,67.0,66.78,67.0,446139.0,61.4251,61.4802,61.2783,61.4802,446139.0
2022-10-05 12:10:00,67.0,67.2,66.99,67.11,298787.0,61.4802,61.6637,61.471,61.5811,298787.0
2022-10-05 12:20:00,67.11,67.18,67.06,67.09,181899.0,61.5811,61.6453,61.5352,61.5627,181899.0
2022-10-05 12:30:00,67.09,67.16,67.04,67.15,223953.0,61.5627,61.627,61.5169,61.6178,223953.0
2022-10-05 12:40:00,67.14,67.38,67.07,67.37,209085.0,61.6086,61.8289,61.5444,61.8197,209085.0
2022-10-05 12:50:00,67.37,67.42,67.28,67.29,224526.0,61.8197,61.8656,61.7371,61.7463,224526.0
2022-10-05 13:00:00,67.3,67.44,67.24,67.33,155117.0,61.7554,61.8839,61.7004,61.783,155117.0
2022-10-05 13:10:00,67.33,67.55,67.33,67.55,202096.0,61.783,61.9848,61.783,61.9848,202096.0
2022-10-05 13:20:00,67.56,67.65,67.47,67.47,252366.0,61.994,62.0766,61.9114,61.9114,252366.0
2022-10-05 13:30:00,67.47,67.51,67.4,67.49,158726.0,61.9114,61.9481,61.8472,61.9298,158726.0
2022-10-05 13:40:00,67.49,67.66,67.46,67.63,193674.0,61.9298,62.0858,61.9023,62.0583,193674.0
2022-10-05 13:50:00,67.62,67.64,67.42,67.44,197940.0,62.0491,62.0674,61.8656,61.8839,197940.0
2022-10-05 14:00:00,67.44,67.6,67.43,67.58,181921.0,61.8839,62.0307,61.8747,62.0124,181921.0
2022-10-05 14:10:00,67.56,67.75,67.56,67.73,278527.0,61.994,62.1684,61.994,62.15,278527.0
2022-10-05 14:20:00,67.73,67.74,67.55,67.64,153241.0,62.15,62.1592,61.9848,62.0674,153241.0
2022-10-05 14:30:00,67.64,67.65,67.48,67.63,186449.0,62.0674,62.0766,61.9206,62.0583,186449.0
2022-10-05 14:40:00,67.62,67.67,67.57,67.61,173090.0,62.0491,62.095,62.0032,62.0399,173090.0
2022-10-05 14:50:00,67.61,67.72,67.59,67.63,153606.0,62.0399,62.1408,62.0216,62.0583,153606.0
2022-10-05 15:00:00,67.63,67.81,67.63,67.8,359093.0,62.0583,62.2234,62.0583,62.2142,359093.0
2022-10-05 15:10:00,67.81,67.87,67.74,67.83,467896.0,62.2234,62.2785,62.1592,62.2418,467896.0
2022-10-05 15:20:00,67.83,67.83,67.7,67.75,461386.0,62.2418,62.2418,62.1225,62.1684,461386.0
2022-10-05 15:30:00,67.76,67.78,67.48,67.48,960584.0,62.1775,62.1959,61.9206,61.9206,960584.0
2022-10-05 15:40:00,67.48,67.49,67.31,67.45,1133408.0,61.9206,61.9298,61.7646,61.8931,1133408.0
2022-10-05 15:50:00,67.45,67.45,67.2,67.32,2058404.0,61.8931,61.8931,61.6637,61.7738,2058404.0
2022-10-06 09:30:00,67.04,67.15,66.26,66.51,1001782.0,61.5169,61.6178,60.8011,61.0305,1001782.0
2022-10-06 09:40:00,66.52,66.79,66.39,66.43,677960.0,61.0397,61.2875,60.9204,60.9571,677960.0
2022-10-06 09:50:00,66.43,66.46,65.82,65.85,780165.0,60.9571,60.9846,60.3974,60.4249,780165.0
2022-10-06 10:00:00,65.84,65.98,65.64,65.74,649026.0,60.4157,60.5442,60.2322,60.324,649026.0
2022-10-06 10:10:00,65.73,65.88,65.61,65.78,550613.0,60.3148,60.4524,60.2047,60.3607,550613.0
2022-10-06 10:20:00,65.78,65.82,65.44,65.49,552459.0,60.3607,60.3974,60.0487,60.0946,552459.0
2022-10-06 10:30:00,65.5,65.69,65.44,65.63,1208069.0,60.1037,60.2781,60.0487,60.223,1208069.0
2022-10-06 10:40:00,65.62,66.05,65.6,66.04,910901.0,60.2139,60.6084,60.1955,60.5992,910901.0
2022-10-06 10:50:00,66.03,66.13,65.9,66.13,678353.0,60.5901,60.6818,60.4708,60.6818,678353.0
2022-10-06 11:00:00,66.14,66.2,65.88,65.9,464397.0,60.691,60.7461,60.4524,60.4708,464397.0
2022-10-06 11:10:00,65.91,66.11,65.83,66.09,450681.0,60.48,60.6635,60.4065,60.6451,450681.0
2022-10-06 11:20:00,66.09,66.16,66.0,66.12,428771.0,60.6451,60.7094,60.5625,60.6727,428771.0
2022-10-06 11:30:00,66.12,66.12,65.94,65.97,249042.0,60.6727,60.6727,60.5075,60.535,249042.0
2022-10-06 11:40:00,65.97,66.05,65.85,65.89,344115.0,60.535,60.6084,60.4249,60.4616,344115.0
2022-10-06 11:50:00,65.88,65.96,65.62,65.62,563489.0,60.4524,60.5258,60.2139,60.2139,563489.0
2022-10-06 12:00:00,65.61,65.78,65.53,65.64,1253127.0,60.2047,60.3607,60.1313,60.2322,1253127.0
2022-10-06 12:10:00,65.64,65.69,65.53,65.66,523230.0,60.2322,60.2781,60.1313,60.2506,523230.0
2022-10-06 12:20:00,65.66,65.8,65.65,65.75,424197.0,60.2506,60.379,60.2414,60.3331,424197.0
2022-10-06 12:30:00,65.76,65.77,65.69,65.73,182672.0,60.3423,60.3515,60.2781,60.3148,182672.0
2022-10-06 12:40:00,65.72,65.8,65.7,65.78,282257.0,60.3056,60.379,60.2873,60.3607,282257.0
2022-10-06 12:50:00,65.77,65.77,65.58,65.65,301347.0,60.3515,60.3515,60.1771,60.2414,301347.0
2022-10-06 13:00:00,65.65,65.68,65.44,65.47,359525.0,60.2414,60.2689,60.0487,60.0762,359525.0
2022-10-06 13:10:00,65.47,65.64,65.45,65.56,282611.0,60.0762,60.2322,60.0579,60.1588,282611.0
2022-10-06 13:20:00,65.55,65.66,65.49,65.56,451033.0,60.1496,60.2506,60.0946,60.1588,451033.0
2022-10-06 13:30:00,65.56,65.57,65.32,65.34,332046.0,60.1588,60.168,59.9386,59.9569,332046.0
2022-10-06 13:40:00,65.34,65.44,65.33,65.42,296769.0,59.9569,60.0487,59.9477,60.0303,296769.0
2022-10-06 13:50:00,65.42,65.49,65.38,65.42,332325.0,60.0303,60.0946,59.9936,60.0303,332325.0
2022-10-06 14:00:00,65.42,65.42,65.23,65.26,397778.0,60.0303,60.0303,59.856,59.8835,397778.0
2022-10-06 14:10:00,65.26,65.29,65.13,65.14,277595.0,59.8835,59.911,59.7642,59.7734,277595.0
2022-10-06 14:20:00,65.13,65.35,65.13,65.33,593221.0,59.7642,59.9661,59.7642,59.9477,593221.0
2022-10-06 14:30:00,65.33,65.47,65.33,65.4,412582.0,59.9477,60.0762,59.9477,60.012,412582.0
2022-10-06 14:40:00,65.41,65.42,65.16,65.17,440649.0,60.0212,60.0303,59.7917,59.8009,440649.0
2022-10-06 14:50:00,65.17,65.35,65.09,65.22,657260.0,59.8009,59.9661,59.7275,59.8468,657260.0
2022-10-06 15:00:00,65.22,65.26,65.14,65.24,536981.0,59.8468,59.8835,59.7734,59.8652,536981.0
2022-10-06 15:10:00,65.24,65.33,65.11,65.28,670475.0,59.8652,59.9477,59.7459,59.9019,670475.0
2022-10-06 15:20:00,65.28,65.48,65.26,65.4,861806.0,59.9019,60.0854,59.8835,60.012,861806.0
2022-10-06 15:30:00,65.41,65.43,65.13,65.19,679494.0,60.0212,60.0395,59.7642,59.8193,679494.0
2022-10-06 15:40:00,65.19,65.26,65.12,65.17,936190.0,59.8193,59.8835,59.755,59.8009,936190.0
2022-10-06 15:50:00,65.17,65.25,65.04,65.1,2264941.0,59.8009,59.8743,59.6816,59.7367,2264941.0
2022-10-07 09:30:00,64.92,65.16,64.51,64.81,1323427.0,59.5715,59.7917,59.1953,59.4706,1323427.0
2022-10-07 09:40:00,64.81,64.92,64.29,64.5,771905.0,59.4706,59.5715,58.9934,59.1861,771905.0
2022-10-07 09:50:00,64.5,64.71,64.33,64.55,546236.0,59.1861,59.3788,59.0301,59.232,546236.0
2022-10-07 10:00:00,64.55,64.55,64.26,64.38,408474.0,59.232,59.232,58.9659,59.076,408474.0
2022-10-07 10:10:00,64.38,64.56,64.3,64.44,472088.0,59.076,59.2412,59.0026,59.1311,472088.0
2022-10-07 10:20:00,64.43,64.56,64.32,64.33,435592.0,59.1219,59.2412,59.021,59.0301,435592.0
2022-10-07 10:30:00,64.32,64.32,64.17,64.26,425510.0,59.021,59.021,58.8833,58.9659,425510.0
2022-10-07 10:40:00,64.25,64.48,64.24,64.41,263180.0,58.9567,59.1678,58.9475,59.1035,263180.0
2022-10-07 10:50:00,64.42,64.51,64.31,64.46,477605.0,59.1127,59.1953,59.0118,59.1494,477605.0
2022-10-07 11:00:00,64.47,64.58,64.37,64.41,294469.0,59.1586,59.2595,59.0668,59.1035,294469.0
2022-10-07 11:10:00,64.41,64.51,64.36,64.36,277338.0,59.1035,59.1953,59.0577,59.0577,277338.0
2022-10-07 11:20:00,64.37,64.48,64.3,64.42,397946.0,59.0668,59.1678,59.0026,59.1127,397946.0
2022-10-07 11:30:00,64.41,64.44,64.25,64.38,276357.0,59.1035,59.1311,58.9567,59.076,276357.0
2022-10-07 11:40:00,64.37,64.41,64.24,64.25,258177.0,59.0668,59.1035,58.9475,58.9567,258177.0
2022-10-07 11:50:00,64.25,64.29,64.13,64.17,499097.0,58.9567,58.9934,58.8466,58.8833,499097.0
2022-10-07 12:00:00,64.16,64.17,64.05,64.09,269678.0,58.8741,58.8833,58.7732,58.8099,269678.0
2022-10-07 12:10:00,64.1,64.14,64.02,64.03,342269.0,58.8191,58.8558,58.7457,58.7548,342269.0
2022-10-07 12:20:00,64.03,64.05,63.91,63.94,333043.0,58.7548,58.7732,58.6447,58.6723,333043.0
2022-10-07 12:30:00,63.94,63.96,63.85,63.91,445556.0,58.6723,58.6906,58.5897,58.6447,445556.0
2022-10-07 12:40:00,63.9,63.91,63.77,63.86,290631.0,58.6356,58.6447,58.5163,58.5988,290631.0
2022-10-07 12:50:00,63.86,63.86,63.76,63.77,321228.0,58.5988,58.5988,58.5071,58.5163,321228.0
2022-10-07 13:00:00,63.77,63.77,63.63,63.64,251349.0,58.5163,58.5163,58.3878,58.397,251349.0
2022-10-07 13:10:00,63.64,63.82,63.63,63.81,277444.0,58.397,58.5621,58.3878,58.553,277444.0
2022-10-07 13:20:00,63.81,63.81,63.68,63.74,304173.0,58.553,58.553,58.4337,58.4887,304173.0
2022-10-07 13:30:00,63.74,63.74,63.6,63.64,345091.0,58.4887,58.4887,58.3603,58.397,345091.0
2022-10-07 13:40:00,63.65,63.72,63.57,63.59,289282.0,58.4062,58.4704,58.3327,58.3511,289282.0
2022-10-07 13:50:00,63.58,63.68,63.56,63.59,176021.0,58.3419,58.4337,58.3236,58.3511,176021.0
2022-10-07 14:00:00,63.59,63.7,63.58,63.65,192553.0,58.3511,58.452,58.3419,58.4062,192553.0
2022-10-07 14:10:00,63.64,63.73,63.56,63.62,251644.0,58.397,58.4796,58.3236,58.3786,251644.0
2022-10-07 14:20:00,63.61,63.63,63.54,63.57,213517.0,58.3694,58.3878,58.3052,58.3327,213517.0
2022-10-07 14:30:00,63.57,63.57,63.48,63.49,252675.0,58.3327,58.3327,58.2502,58.2593,252675.0
2022-10-07 14:40:00,63.5,63.58,63.47,63.58,231032.0,58.2685,58.3419,58.241,58.3419,231032.0
2022-10-07 14:50:00,63.59,63.65,63.54,63.59,371022.0,58.3511,58.4062,58.3052,58.3511,371022.0
2022-10-07 15:00:00,63.59,63.71,63.51,63.52,459718.0,58.3511,58.4612,58.2777,58.2869,459718.0
2022-10-07 15:10:00,63.52,63.59,63.51,63.57,1570889.0,58.2869,58.3511,58.2777,58.3327,1570889.0
2022-10-07 15:20:00,63.57,63.6,63.42,63.45,1172400.0,58.3327,58.3603,58.1951,58.2226,1172400.0
2022-10-07 15:30:00,63.46,63.51,63.32,63.51,536370.0,58.2318,58.2777,58.1033,58.2777,536370.0
2022-10-07 15:40:00,63.51,63.66,63.48,63.5,1221231.0,58.2777,58.4153,58.2502,58.2685,1221231.0
2022-10-07 15:50:00,63.5,63.81,63.5,63.74,1906606.0,58.2685,58.553,58.2685,58.4887,1906606.0
2022-10-10 09:30:00,63.89,64.63,63.84,64.51,1683712.0,58.6264,59.3054,58.5805,59.1953,1683712.0
2022-10-10 09:40:00,64.52,64.55,63.89,64.11,662283.0,59.2045,59.232,58.6264,58.8283,662283.0
2022-10-10 09:50:00,64.12,64.32,64.05,64.2,573304.0,58.8374,59.021,58.7732,58.9108,573304.0
2022-10-10 10:00:00,64.19,64.24,63.96,64.02,458173.0,58.9017,58.9475,58.6906,58.7457,458173.0
2022-10-10 10:10:00,64.01,64.07,63.83,64.03,352529.0,58.7365,58.7915,58.5713,58.7548,352529.0
2022-10-10 10:20:00,64.03,64.31,64.02,64.26,466452.0,58.7548,59.0118,58.7457,58.9659,466452.0
2022-10-10 10:30:00,64.26,64.27,63.88,63.89,458085.0,58.9659,58.9751,58.6172,58.6264,458085.0
2022-10-10 10:40:00,63.89,63.97,63.79,63.82,292196.0,58.6264,58.6998,58.5346,58.5621,292196.0
2022-10-10 10:50:00,63.8,64.02,63.77,63.99,183806.0,58.5438,58.7457,58.5163,58.7181,183806.0
2022-10-10 11:00:00,63.98,64.02,63.87,63.89,187110.0,58.709,58.7457,58.608,58.6264,187110.0
2022-10-10 11:10:00,63.88,64.09,63.85,64.06,174790.0,58.6172,58.8099,58.5897,58.7824,174790.0
2022-10-10 11:20:00,64.05,64.31,64.03,64.17,288760.0,58.7732,59.0118,58.7548,58.8833,288760.0
2022-10-10 11:30:00,64.16,64.19,64.05,64.07,168535.0,58.8741,58.9017,58.7732,58.7915,168535.0
2022-10-10 11:40:00,64.07,64.16,64.01,64.08,311262.0,58.7915,58.8741,58.7365,58.8007,311262.0
2022-10-10 11:50:00,64.07,64.18,64.02,64.03,324829.0,58.7915,58.8925,58.7457,58.7548,324829.0
2022-10-10 12:00:00,64.03,64.1,63.94,63.95,163643.0,58.7548,58.8191,58.6723,58.6814,163643.0
2022-10-10 12:10:00,63.95,64.0,63.88,63.88,180922.0,58.6814,58.7273,58.6172,58.6172,180922.0
2022-10-10 12:20:00,63.88,63.94,63.81,63.89,170226.0,58.6172,58.6723,58.553,58.6264,170226.0
2022-10-10 12:30:00,63.88,64.01,63.87,64.0,176030.0,58.6172,58.7365,58.608,58.7273,176030.0
2022-10-10 12:40:00,64.01,64.02,63.93,63.98,169893.0,58.7365,58.7457,58.6631,58.709,169893.0
2022-10-10 12:50:00,63.97,63.97,63.82,63.92,163611.0,58.6998,58.6998,58.5621,58.6539,163611.0
2022-10-10 13:00:00,63.92,64.03,63.88,63.99,195153.0,58.6539,58.7548,58.6172,58.7181,195153.0
2022-10-10 13:10:00,63.98,64.09,63.92,64.0,309442.0,58.709,58.8099,58.6539,58.7273,309442.0
2022-10-10 13:20:00,64.0,64.09,63.99,64.06,216580.0,58.7273,58.8099,58.7181,58.7824,216580.0
2022-10-10 13:30:00,64.06,64.1,63.98,64.01,217705.0,58.7824,58.8191,58.709,58.7365,217705.0
2022-10-10 13:40:00,64.01,64.21,63.93,64.18,271200.0,58.7365,58.92,58.6631,58.8925,271200.0
2022-10-10 13:50:00,64.17,64.24,64.1,64.13,352771.0,58.8833,58.9475,58.8191,58.8466,352771.0
2022-10-10 14:00:00,64.14,64.19,64.05,64.16,320648.0,58.8558,58.9017,58.7732,58.8741,320648.0
2022-10-10 14:10:00,64.15,64.19,64.07,64.09,221204.0,58.865,58.9017,58.7915,58.8099,221204.0
2022-10-10 14:20:00,64.1,64.13,64.02,64.07,147955.0,58.8191,58.8466,58.7457,58.7915,147955.0
2022-10-10 14:30:00,64.08,64.19,64.04,64.19,281521.0,58.8007,58.9017,58.764,58.9017,281521.0
2022-10-10 14:40:00,64.19,64.2,63.93,63.94,236114.0,58.9017,58.9108,58.6631,58.6723,236114.0
2022-10-10 14:50:00,63.94,64.02,63.86,63.89,270962.0,58.6723,58.7457,58.5988,58.6264,270962.0
2022-10-10 15:00:00,63.89,63.94,63.77,63.89,398148.0,58.6264,58.6723,58.5163,58.6264,398148.0
2022-10-10 15:10:00,63.88,64.04,63.84,63.98,439335.0,58.6172,58.764,58.5805,58.709,439335.0
2022-10-10 15:20:00,63.99,64.07,63.86,63.88,398305.0,58.7181,58.7915,58.5988,58.6172,398305.0
2022-10-10 15:30:00,63.88,64.09,63.84,64.04,791755.0,58.6172,58.8099,58.5805,58.764,791755.0
2022-10-10 15:40:00,64.04,64.07,63.93,63.99,916392.0,58.764,58.7915,58.6631,58.7181,916392.0
2022-10-10 15:50:00,63.99,64.05,63.82,63.85,1188684.0,58.7181,58.7732,58.5621,58.5897,1188684.0
2022-10-11 09:30:00,63.6,63.88,63.3,63.52,799367.0,58.3603,58.6172,58.085,58.2869,799367.0
2022-10-11 09:40:00,63.53,63.8,63.36,63.61,616584.0,58.296,58.5438,58.14,58.3694,616584.0
2022-10-11 09:50:00,63.61,63.83,63.58,63.78,434451.0,58.3694,58.5713,58.3419,58.5254,434451.0
2022-10-11 10:00:00,63.77,63.86,63.64,63.69,561804.0,58.5163,58.5988,58.397,58.4429,561804.0
2022-10-11 10:10:00,63.69,63.77,63.55,63.67,376656.0,58.4429,58.5163,58.3144,58.4245,376656.0
2022-10-11 10:20:00,63.66,63.7,63.47,63.54,403681.0,58.4153,58.452,58.241,58.3052,403681.0
2022-10-11 10:30:00,63.54,63.75,63.43,63.73,506121.0,58.3052,58.4979,58.2043,58.4796,506121.0
2022-10-11 10:40:00,63.74,63.81,63.68,63.76,329291.0,58.4887,58.553,58.4337,58.5071,329291.0
2022-10-11 10:50:00,63.77,63.8,63.61,63.61,216012.0,58.5163,58.5438,58.3694,58.3694,216012.0
2022-10-11 11:00:00,63.61,63.87,63.55,63.74,328682.0,58.3694,58.608,58.3144,58.4887,328682.0
2022-10-11 11:10:00,63.75,63.89,63.69,63.83,393426.0,58.4979,58.6264,58.4429,58.5713,393426.0
2022-10-11 11:20:00,63.84,63.87,63.69,63.76,294857.0,58.5805,58.608,58.4429,58.5071,294857.0
2022-10-11 11:30:00,63.76,63.81,63.66,63.73,289153.0,58.5071,58.553,58.4153,58.4796,289153.0
2022-10-11 11:40:00,63.72,63.95,63.7,63.89,283614.0,58.4704,58.6814,58.452,58.6264,283614.0
2022-10-11 11:50:00,63.88,63.95,63.82,63.85,317648.0,58.6172,58.6814,58.5621,58.5897,317648.0
2022-10-11 12:00:00,63.86,63.87,63.72,63.78,192781.0,58.5988,58.608,58.4704,58.5254,192781.0
2022-10-11 12:10:00,63.78,63.95,63.77,63.95,169669.0,58.5254,58.6814,58.5163,58.6814,169669.0
2022-10-11 12:20:00,63.95,64.02,63.9,63.93,225477.0,58.6814,58.7457,58.6356,58.6631,225477.0
2022-10-11 12:30:00,63.93,64.04,63.92,63.98,114571.0,58.6631,58.764,58.6539,58.709,114571.0
2022-10-11 12:40:00,63.99,64.17,63.95,64.12,331704.0,58.7181,58.8833,58.6814,58.8374,331704.0
2022-10-11 12:50:00,64.12,64.14,64.05,64.1,409795.0,58.8374,58.8558,58.7732,58.8191,409795.0
2022-10-11 13:00:00,64.11,64.2,64.1,64.19,173244.0,58.8283,58.9108,58.8191,58.9017,173244.0
2022-10-11 13:10:00,64.19,64.26,64.11,64.22,256168.0,58.9017,58.9659,58.8283,58.9292,256168.0
2022-10-11 13:20:00,64.23,64.41,64.21,64.32,237876.0,58.9384,59.1035,58.92,59.021,237876.0
2022-10-11 13:30:00,64.32,64.38,64.24,64.37,231899.0,59.021,59.076,58.9475,59.0668,231899.0
2022-10-11 13:40:00,64.37,64.47,64.36,64.39,211964.0,59.0668,59.1586,59.0577,59.0852,211964.0
2022-10-11 13:50:00,64.39,64.45,64.37,64.39,210087.0,59.0852,59.1402,59.0668,59.0852,210087.0
2022-10-11 14:00:00,64.38,64.43,64.25,64.28,212794.0,59.076,59.1219,58.9567,58.9842,212794.0
2022-10-11 14:10:00,64.28,64.28,64.15,64.15,197845.0,58.9842,58.9842,58.865,58.865,197845.0
2022-10-11 14:20:00,64.15,64.28,64.15,64.25,210127.0,58.865,58.9842,58.865,58.9567,210127.0
2022-10-11 14:30:00,64.25,64.36,64.22,64.32,205930.0,58.9567,59.0577,58.9292,59.021,205930.0
2022-10-11 14:40:00,64.32,64.35,63.95,64.0,445189.0,59.021,59.0485,58.6814,58.7273,445189.0
2022-10-11 14:50:00,64.0,64.02,63.62,63.67,492740.0,58.7273,58.7457,58.3786,58.4245,492740.0
2022-10-11 15:00:00,63.66,63.72,63.55,63.64,398700.0,58.4153,58.4704,58.3144,58.397,398700.0
2022-10-11 15:10:00,63.64,63.68,63.47,63.66,633662.0,58.397,58.4337,58.241,58.4153,633662.0
2022-10-11 15:20:00,63.66,63.76,63.54,63.64,491840.0,58.4153,58.5071,58.3052,58.397,491840.0
2022-10-11 15:30:00,63.64,63.81,63.54,63.81,552816.0,58.397,58.553,58.3052,58.553,552816.0
2022-10-11 15:40:00,63.8,63.82,63.69,63.79,1095400.0,58.5438,58.5621,58.4429,58.5346,1095400.0
2022-10-11 15:50:00,63.79,63.79,63.6,63.66,1493985.0,58.5346,58.5346,58.3603,58.4153,1493985.0
2022-10-12 09:30:00,63.54,63.63,63.17,63.49,632249.0,58.3052,58.3878,57.9657,58.2593,632249.0
2022-10-12 09:40:00,63.49,63.66,63.34,63.41,750750.0,58.2593,58.4153,58.1217,58.1859,750750.0
2022-10-12 09:50:00,63.41,63.43,63.21,63.22,329367.0,58.1859,58.2043,58.0024,58.0116,329367.0
2022-10-12 10:00:00,63.21,63.34,63.13,63.32,506727.0,58.0024,58.1217,57.929,58.1033,506727.0
2022-10-12 10:10:00,63.32,63.34,63.14,63.17,165390.0,58.1033,58.1217,57.9382,57.9657,165390.0
2022-10-12 10:20:00,63.17,63.29,63.04,63.21,368989.0,57.9657,58.0758,57.8464,58.0024,368989.0
2022-10-12 10:30:00,63.2,63.33,63.17,63.18,778237.0,57.9932,58.1125,57.9657,57.9749,778237.0
2022-10-12 10:40:00,63.18,63.25,63.14,63.21,812378.0,57.9749,58.0391,57.9382,58.0024,812378.0
2022-10-12 10:50:00,63.22,63.27,63.09,63.1,251415.0,58.0116,58.0575,57.8923,57.9015,251415.0
2022-10-12 11:00:00,63.11,63.17,63.01,63.03,237005.0,57.9106,57.9657,57.8189,57.8372,237005.0
2022-10-12 11:10:00,63.03,63.08,62.87,62.94,241557.0,57.8372,57.8831,57.6904,57.7546,241557.0
2022-10-12 11:20:00,62.93,62.93,62.77,62.87,407569.0,57.7455,57.7455,57.5986,57.6904,407569.0
2022-10-12 11:30:00,62.87,62.91,62.68,62.68,242711.0,57.6904,57.7271,57.5161,57.5161,242711.0
2022-10-12 11:40:00,62.68,62.78,62.62,62.69,386928.0,57.5161,57.6078,57.461,57.5252,386928.0
2022-10-12 11:50:00,62.68,62.79,62.64,62.66,216647.0,57.5161,57.617,57.4794,57.4977,216647.0
2022-10-12 12:00:00,62.66,62.77,62.59,62.64,322219.0,57.4977,57.5986,57.4335,57.4794,322219.0
2022-10-12 12:10:00,62.65,62.66,62.5,62.54,234220.0,57.4885,57.4977,57.3509,57.3876,234220.0
2022-10-12 12:20:00,62.55,62.55,62.35,62.41,219607.0,57.3968,57.3968,57.2133,57.2683,219607.0
2022-10-12 12:30:00,62.41,62.43,62.19,62.22,371772.0,57.2683,57.2867,57.0664,57.094,371772.0
2022-10-12 12:40:00,62.21,62.29,62.2,62.26,174992.0,57.0848,57.1582,57.0756,57.1307,174992.0
2022-10-12 12:50:00,62.25,62.31,62.24,62.28,198255.0,57.1215,57.1765,57.1123,57.149,198255.0
2022-10-12 13:00:00,62.29,62.3,62.1,62.14,235859.0,57.1582,57.1674,56.9838,57.0206,235859.0
2022-10-12 13:10:00,62.14,62.18,62.11,62.13,246652.0,57.0206,57.0573,56.993,57.0114,246652.0
2022-10-12 13:20:00,62.13,62.17,62.08,62.16,175107.0,57.0114,57.0481,56.9655,57.0389,175107.0
2022-10-12 13:30:00,62.15,62.15,61.96,61.99,301786.0,57.0297,57.0297,56.8554,56.8829,301786.0
2022-10-12 13:40:00,61.98,62.02,61.87,61.88,217033.0,56.8737,56.9104,56.7728,56.782,217033.0
2022-10-12 13:50:00,61.88,61.93,61.79,61.86,174288.0,56.782,56.8279,56.6994,56.7636,174288.0
2022-10-12 14:00:00,61.86,62.06,61.83,62.01,716667.0,56.7636,56.9471,56.7361,56.9013,716667.0
2022-10-12 14:10:00,62.01,62.16,61.94,62.04,878825.0,56.9013,57.0389,56.837,56.9288,878825.0
2022-10-12 14:20:00,62.04,62.16,61.96,62.13,996029.0,56.9288,57.0389,56.8554,57.0114,996029.0
2022-10-12 14:30:00,62.13,62.16,61.89,61.9,572066.0,57.0114,57.0389,56.7911,56.8003,572066.0
2022-10-12 14:40:00,61.9,61.91,61.72,61.73,225542.0,56.8003,56.8095,56.6352,56.6443,225542.0
2022-10-12 14:50:00,61.73,61.76,61.64,61.71,466710.0,56.6443,56.6719,56.5617,56.626,466710.0
2022-10-12 15:00:00,61.7,61.79,61.63,61.75,532969.0,56.6168,56.6994,56.5526,56.6627,532969.0
2022-10-12 15:10:00,61.75,61.81,61.59,61.63,537621.0,56.6627,56.7177,56.5159,56.5526,537621.0
2022-10-12 15:20:00,61.62,61.75,61.62,61.64,610336.0,56.5434,56.6627,56.5434,56.5617,610336.0
2022-10-12 15:30:00,61.63,61.74,61.61,61.64,436210.0,56.5526,56.6535,56.5342,56.5617,436210.0
2022-10-12 15:40:00,61.64,61.7,61.59,61.66,1107630.0,56.5617,56.6168,56.5159,56.5801,1107630.0
2022-10-12 15:50:00,61.66,61.66,61.48,61.51,2398280.0,56.5801,56.5801,56.4149,56.4425,2398280.0
2022-10-13 09:30:00,60.59,61.08,60.35,60.84,1497566.0,55.5983,56.0479,55.378,55.8277,1497566.0
2022-10-13 09:40:00,60.85,61.0,60.69,60.87,1231812.0,55.8368,55.9745,55.69,55.8552,1231812.0
2022-10-13 09:50:00,60.86,61.08,60.7,60.84,831314.0,55.846,56.0479,55.6992,55.8277,831314.0
2022-10-13 10:00:00,60.83,61.25,60.8,61.02,1128932.0,55.8185,56.2039,55.7909,55.9928,1128932.0
2022-10-13 10:10:00,61.01,61.25,60.8,61.04,979320.0,55.9836,56.2039,55.7909,56.0112,979320.0
2022-10-13 10:20:00,61.04,61.16,61.02,61.04,405418.0,56.0112,56.1213,55.9928,56.0112,405418.0
2022-10-13 10:30:00,61.05,61.14,60.88,60.96,705427.0,56.0204,56.1029,55.8644,55.9378,705427.0
2022-10-13 10:40:00,60.96,61.13,60.94,61.0,594291.0,55.9378,56.0938,55.9194,55.9745,594291.0
2022-10-13 10:50:00,61.0,61.0,60.55,60.57,1004459.0,55.9745,55.9745,55.5615,55.5799,1004459.0
2022-10-13 11:00:00,60.55,61.09,60.52,61.01,787506.0,55.5615,56.0571,55.534,55.9836,787506.0
2022-10-13 11:10:00,61.01,61.46,60.8,61.3,1167575.0,55.9836,56.3966,55.7909,56.2498,1167575.0
2022-10-13 11:20:00,61.3,61.77,61.26,61.54,964153.0,56.2498,56.681,56.2131,56.47,964153.0
2022-10-13 11:30:00,61.56,62.18,61.53,62.1,1151658.0,56.4883,57.0573,56.4608,56.9838,1151658.0
2022-10-13 11:40:00,62.1,62.24,61.77,61.82,1000879.0,56.9838,57.1123,56.681,56.7269,1000879.0
2022-10-13 11:50:00,61.83,62.0,61.77,61.97,834762.0,56.7361,56.8921,56.681,56.8646,834762.0
2022-10-13 12:00:00,61.98,62.29,61.98,62.21,582964.0,56.8737,57.1582,56.8737,57.0848,582964.0
2022-10-13 12:10:00,62.22,62.26,61.97,62.0,427737.0,57.094,57.1307,56.8646,56.8921,427737.0
2022-10-13 12:20:00,62.0,62.1,61.86,61.86,368858.0,56.8921,56.9838,56.7636,56.7636,368858.0
2022-10-13 12:30:00,61.86,61.97,61.83,61.95,437886.0,56.7636,56.8646,56.7361,56.8462,437886.0
2022-10-13 12:40:00,61.94,62.39,61.94,62.36,334680.0,56.837,57.25,56.837,57.2224,334680.0
2022-10-13 12:50:00,62.36,62.37,62.18,62.22,474462.0,57.2224,57.2316,57.0573,57.094,474462.0
2022-10-13 13:00:00,62.21,62.33,62.16,62.28,289435.0,57.0848,57.1949,57.0389,57.149,289435.0
2022-10-13 13:10:00,62.29,62.36,62.24,62.35,224894.0,57.1582,57.2224,57.1123,57.2133,224894.0
2022-10-13 13:20:00,62.34,62.62,62.29,62.56,607064.0,57.2041,57.461,57.1582,57.406,607064.0
2022-10-13 13:30:00,62.57,62.73,62.57,62.72,545966.0,57.4151,57.5619,57.4151,57.5528,545966.0
2022-10-13 13:40:00,62.73,62.76,62.57,62.69,358233.0,57.5619,57.5895,57.4151,57.5252,358233.0
2022-10-13 13:50:00,62.71,62.76,62.67,62.75,295237.0,57.5436,57.5895,57.5069,57.5803,295237.0
2022-10-13 14:00:00,62.75,62.83,62.66,62.75,415220.0,57.5803,57.6537,57.4977,57.5803,415220.0
2022-10-13 14:10:00,62.76,62.79,62.68,62.72,340351.0,57.5895,57.617,57.5161,57.5528,340351.0
2022-10-13 14:20:00,62.71,62.73,62.54,62.57,299013.0,57.5436,57.5619,57.3876,57.4151,299013.0
2022-10-13 14:30:00,62.57,62.76,62.57,62.73,368120.0,57.4151,57.5895,57.4151,57.5619,368120.0
2022-10-13 14:40:00,62.73,62.93,62.72,62.88,233166.0,57.5619,57.7455,57.5528,57.6996,233166.0
2022-10-13 14:50:00,62.87,63.13,62.87,63.09,522942.0,57.6904,57.929,57.6904,57.8923,522942.0
2022-10-13 15:00:00,63.1,63.21,63.05,63.18,554334.0,57.9015,58.0024,57.8556,57.9749,554334.0
2022-10-13 15:10:00,63.18,63.25,63.1,63.2,441435.0,57.9749,58.0391,57.9015,57.9932,441435.0
2022-10-13 15:20:00,63.2,63.31,63.12,63.16,832465.0,57.9932,58.0942,57.9198,57.9565,832465.0
2022-10-13 15:30:00,63.15,63.22,62.91,63.13,812057.0,57.9473,58.0116,57.7271,57.929,812057.0
2022-10-13 15:40:00,63.13,63.25,63.1,63.15,1030017.0,57.929,58.0391,57.9015,57.9473,1030017.0
2022-10-13 15:50:00,63.15,63.22,63.03,63.08,2579263.0,57.9473,58.0116,57.8372,57.8831,2579263.0
2022-10-14 09:30:00,63.69,64.17,63.46,64.14,1607040.0,58.4429,58.8833,58.2318,58.8558,1607040.0
2022-10-14 09:40:00,64.15,64.15,63.32,63.48,892324.0,58.865,58.865,58.1033,58.2502,892324.0
2022-10-14 09:50:00,63.49,63.69,63.43,63.59,409128.0,58.2593,58.4429,58.2043,58.3511,409128.0
2022-10-14 10:00:00,63.59,63.59,62.98,63.12,780486.0,58.3511,58.3511,57.7913,57.9198,780486.0
2022-10-14 10:10:00,63.12,63.16,62.68,62.73,1315823.0,57.9198,57.9565,57.5161,57.5619,1315823.0
2022-10-14 10:20:00,62.73,62.73,62.3,62.71,809706.0,57.5619,57.5619,57.1674,57.5436,809706.0
2022-10-14 10:30:00,62.7,62.82,62.56,62.8,509767.0,57.5344,57.6445,57.406,57.6262,509767.0
2022-10-14 10:40:00,62.8,62.89,62.53,62.58,359124.0,57.6262,57.7088,57.3784,57.4243,359124.0
2022-10-14 10:50:00,62.58,62.74,62.53,62.67,689399.0,57.4243,57.5711,57.3784,57.5069,689399.0
2022-10-14 11:00:00,62.67,62.86,62.64,62.68,1116210.0,57.5069,57.6812,57.4794,57.5161,1116210.0
2022-10-14 11:10:00,62.67,62.69,62.27,62.3,437803.0,57.5069,57.5252,57.1398,57.1674,437803.0
2022-10-14 11:20:00,62.3,62.44,62.28,62.41,286270.0,57.1674,57.2958,57.149,57.2683,286270.0
2022-10-14 11:30:00,62.41,62.41,62.0,62.13,570120.0,57.2683,57.2683,56.8921,57.0114,570120.0
2022-10-14 11:40:00,62.12,62.18,61.94,62.05,531221.0,57.0022,57.0573,56.837,56.938,531221.0
2022-10-14 11:50:00,62.05,62.1,61.95,62.02,391183.0,56.938,56.9838,56.8462,56.9104,391183.0
2022-10-14 12:00:00,62.01,62.23,61.97,61.98,425946.0,56.9013,57.1031,56.8646,56.8737,425946.0
2022-10-14 12:10:00,61.97,62.11,61.93,62.09,237710.0,56.8646,56.993,56.8279,56.9747,237710.0
2022-10-14 12:20:00,62.08,62.2,62.02,62.2,133759.0,56.9655,57.0756,56.9104,57.0756,133759.0
2022-10-14 12:30:00,62.2,62.35,62.16,62.33,192794.0,57.0756,57.2133,57.0389,57.1949,192794.0
2022-10-14 12:40:00,62.32,62.43,62.27,62.28,145492.0,57.1857,57.2867,57.1398,57.149,145492.0
2022-10-14 12:50:00,62.28,62.28,62.17,62.22,114858.0,57.149,57.149,57.0481,57.094,114858.0
2022-10-14 13:00:00,62.22,62.35,62.1,62.17,169200.0,57.094,57.2133,56.9838,57.0481,169200.0
2022-10-14 13:10:00,62.18,62.26,62.12,62.23,146470.0,57.0573,57.1307,57.0022,57.1031,146470.0
2022-10-14 13:20:00,62.23,62.33,62.18,62.31,100644.0,57.1031,57.1949,57.0573,57.1765,100644.0
2022-10-14 13:30:00,62.3,62.38,62.22,62.29,185944.0,57.1674,57.2408,57.094,57.1582,185944.0
2022-10-14 13:40:00,62.28,62.33,62.23,62.29,171303.0,57.149,57.1949,57.1031,57.1582,171303.0
2022-10-14 13:50:00,62.28,62.29,62.19,62.29,146737.0,57.149,57.1582,57.0664,57.1582,146737.0
2022-10-14 14:00:00,62.3,62.3,62.15,62.24,115362.0,57.1674,57.1674,57.0297,57.1123,115362.0
2022-10-14 14:10:00,62.24,62.24,62.1,62.12,188394.0,57.1123,57.1123,56.9838,57.0022,188394.0
2022-10-14 14:20:00,62.12,62.21,62.11,62.19,163014.0,57.0022,57.0848,56.993,57.0664,163014.0
2022-10-14 14:30:00,62.18,62.2,62.05,62.08,221851.0,57.0573,57.0756,56.938,56.9655,221851.0
2022-10-14 14:40:00,62.08,62.1,62.0,62.06,252704.0,56.9655,56.9838,56.8921,56.9471,252704.0
2022-10-14 14:50:00,62.06,62.12,62.02,62.09,205231.0,56.9471,57.0022,56.9104,56.9747,205231.0
2022-10-14 15:00:00,62.09,62.21,62.01,62.02,456793.0,56.9747,57.0848,56.9013,56.9104,456793.0
2022-10-14 15:10:00,62.01,62.03,61.83,61.95,372211.0,56.9013,56.9196,56.7361,56.8462,372211.0
2022-10-14 15:20:00,61.94,62.21,61.9,62.18,290531.0,56.837,57.0848,56.8003,57.0573,290531.0
2022-10-14 15:30:00,62.18,62.31,62.08,62.12,470386.0,57.0573,57.1765,56.9655,57.0022,470386.0
2022-10-14 15:40:00,62.11,62.14,62.03,62.08,711881.0,56.993,57.0206,56.9196,56.9655,711881.0
2022-10-14 15:50:00,62.09,62.23,62.04,62.16,1587946.0,56.9747,57.1031,56.9288,57.0389,1587946.0
2022-10-17 09:30:00,63.0,63.61,63.0,63.39,741204.0,57.8097,58.3694,57.8097,58.1676,741204.0
2022-10-17 09:40:00,63.38,63.52,63.26,63.5,794462.0,58.1584,58.2869,58.0483,58.2685,794462.0
2022-10-17 09:50:00,63.5,63.52,63.16,63.22,370341.0,58.2685,58.2869,57.9565,58.0116,370341.0
2022-10-17 10:00:00,63.23,63.49,63.17,63.43,353251.0,58.0208,58.2593,57.9657,58.2043,353251.0
2022-10-17 10:10:00,63.43,63.71,63.42,63.69,335776.0,58.2043,58.4612,58.1951,58.4429,335776.0
2022-10-17 10:20:00,63.71,63.84,63.51,63.59,400264.0,58.4612,58.5805,58.2777,58.3511,400264.0
2022-10-17 10:30:00,63.59,63.81,63.51,63.81,271597.0,58.3511,58.553,58.2777,58.553,271597.0
2022-10-17 10:40:00,63.81,63.97,63.8,63.93,284986.0,58.553,58.6998,58.5438,58.6631,284986.0
2022-10-17 10:50:00,63.92,64.04,63.83,63.91,511031.0,58.6539,58.764,58.5713,58.6447,511031.0
2022-10-17 11:00:00,63.92,64.01,63.77,63.8,162821.0,58.6539,58.7365,58.5163,58.5438,162821.0
2022-10-17 11:10:00,63.8,63.83,63.65,63.79,218289.0,58.5438,58.5713,58.4062,58.5346,218289.0
2022-10-17 11:20:00,63.79,63.97,63.77,63.95,184585.0,58.5346,58.6998,58.5163,58.6814,184585.0
2022-10-17 11:30:00,63.94,64.05,63.88,63.94,298823.0,58.6723,58.7732,58.6172,58.6723,298823.0
2022-10-17 11:40:00,63.93,63.97,63.78,63.82,113784.0,58.6631,58.6998,58.5254,58.5621,113784.0
2022-10-17 11:50:00,63.81,63.97,63.79,63.91,305745.0,58.553,58.6998,58.5346,58.6447,305745.0
2022-10-17 12:00:00,63.91,64.03,63.87,64.02,267843.0,58.6447,58.7548,58.608,58.7457,267843.0
2022-10-17 12:10:00,64.02,64.02,63.81,63.86,155919.0,58.7457,58.7457,58.553,58.5988,155919.0
2022-10-17 12:20:00,63.86,63.87,63.71,63.76,547671.0,58.5988,58.608,58.4612,58.5071,547671.0
2022-10-17 12:30:00,63.76,63.78,63.68,63.75,254128.0,58.5071,58.5254,58.4337,58.4979,254128.0
2022-10-17 12:40:00,63.75,63.75,63.56,63.6,207587.0,58.4979,58.4979,58.3236,58.3603,207587.0
2022-10-17 12:50:00,63.59,63.71,63.58,63.67,212117.0,58.3511,58.4612,58.3419,58.4245,212117.0
2022-10-17 13:00:00,63.67,63.7,63.53,63.62,188922.0,58.4245,58.452,58.296,58.3786,188922.0
2022-10-17 13:10:00,63.62,63.68,63.61,63.63,145629.0,58.3786,58.4337,58.3694,58.3878,145629.0
2022-10-17 13:20:00,63.63,63.76,63.63,63.74,117499.0,58.3878,58.5071,58.3878,58.4887,117499.0
2022-10-17 13:30:00,63.74,63.84,63.74,63.83,135672.0,58.4887,58.5805,58.4887,58.5713,135672.0
2022-10-17 13:40:00,63.84,63.93,63.8,63.91,161642.0,58.5805,58.6631,58.5438,58.6447,161642.0
2022-10-17 13:50:00,63.9,63.91,63.81,63.87,143029.0,58.6356,58.6447,58.553,58.608,143029.0
2022-10-17 14:00:00,63.87,63.94,63.74,63.78,217692.0,58.608,58.6723,58.4887,58.5254,217692.0
2022-10-17 14:10:00,63.77,63.77,63.51,63.57,215374.0,58.5163,58.5163,58.2777,58.3327,215374.0
2022-10-17 14:20:00,63.58,63.58,63.44,63.49,109755.0,58.3419,58.3419,58.2135,58.2593,109755.0
2022-10-17 14:30:00,63.5,63.57,63.46,63.55,175303.0,58.2685,58.3327,58.2318,58.3144,175303.0
2022-10-17 14:40:00,63.55,63.61,63.53,63.55,137014.0,58.3144,58.3694,58.296,58.3144,137014.0
2022-10-17 14:50:00,63.55,63.57,63.51,63.53,230974.0,58.3144,58.3327,58.2777,58.296,230974.0
2022-10-17 15:00:00,63.53,63.56,63.43,63.5,515651.0,58.296,58.3236,58.2043,58.2685,515651.0
2022-10-17 15:10:00,63.5,63.52,63.42,63.48,273587.0,58.2685,58.2869,58.1951,58.2502,273587.0
2022-10-17 15:20:00,63.48,63.52,63.4,63.48,338012.0,58.2502,58.2869,58.1767,58.2502,338012.0
2022-10-17 15:30:00,63.48,63.53,63.41,63.43,703875.0,58.2502,58.296,58.1859,58.2043,703875.0
2022-10-17 15:40:00,63.43,63.57,63.41,63.49,543174.0,58.2043,58.3327,58.1859,58.2593,543174.0
2022-10-17 15:50:00,63.5,63.57,63.36,63.46,1216642.0,58.2685,58.3327,58.14,58.2318,1216642.0
2022-10-18 09:30:00,64.71,64.96,64.4,64.59,958708.0,59.3788,59.6082,59.0944,59.2687,958708.0
2022-10-18 09:40:00,64.59,64.72,64.36,64.72,718283.0,59.2687,59.388,59.0577,59.388,718283.0
2022-10-18 09:50:00,64.71,64.79,64.52,64.67,407664.0,59.3788,59.4522,59.2045,59.3421,407664.0
2022-10-18 10:00:00,64.68,64.95,64.68,64.91,601378.0,59.3513,59.599,59.3513,59.5623,601378.0
2022-10-18 10:10:00,64.9,64.93,64.58,64.71,387368.0,59.5532,59.5807,59.2595,59.3788,387368.0
2022-10-18 10:20:00,64.71,64.76,64.51,64.67,473115.0,59.3788,59.4247,59.1953,59.3421,473115.0
2022-10-18 10:30:00,64.68,64.78,64.51,64.52,297192.0,59.3513,59.4431,59.1953,59.2045,297192.0
2022-10-18 10:40:00,64.53,64.58,64.42,64.51,266270.0,59.2137,59.2595,59.1127,59.1953,266270.0
2022-10-18 10:50:00,64.5,64.52,64.33,64.33,262033.0,59.1861,59.2045,59.0301,59.0301,262033.0
2022-10-18 11:00:00,64.33,64.47,64.24,64.32,273505.0,59.0301,59.1586,58.9475,59.021,273505.0
2022-10-18 11:10:00,64.32,64.36,64.04,64.07,365598.0,59.021,59.0577,58.764,58.7915,365598.0
2022-10-18 11:20:00,64.08,64.14,63.97,64.11,289337.0,58.8007,58.8558,58.6998,58.8283,289337.0
2022-10-18 11:30:00,64.12,64.19,64.02,64.12,162969.0,58.8374,58.9017,58.7457,58.8374,162969.0
2022-10-18 11:40:00,64.13,64.15,64.02,64.11,308771.0,58.8466,58.865,58.7457,58.8283,308771.0
2022-10-18 11:50:00,64.1,64.11,63.98,64.0,172244.0,58.8191,58.8283,58.709,58.7273,172244.0
2022-10-18 12:00:00,64.01,64.27,63.99,64.26,334159.0,58.7365,58.9751,58.7181,58.9659,334159.0
2022-10-18 12:10:00,64.27,64.38,64.19,64.35,339876.0,58.9751,59.076,58.9017,59.0485,339876.0
2022-10-18 12:20:00,64.35,64.38,64.3,64.32,93167.0,59.0485,59.076,59.0026,59.021,93167.0
2022-10-18 12:30:00,64.33,64.51,64.29,64.47,275642.0,59.0301,59.1953,58.9934,59.1586,275642.0
2022-10-18 12:40:00,64.48,64.57,64.42,64.48,331617.0,59.1678,59.2504,59.1127,59.1678,331617.0
2022-10-18 12:50:00,64.48,64.58,64.38,64.39,341687.0,59.1678,59.2595,59.076,59.0852,341687.0
2022-10-18 13:00:00,64.39,64.4,64.2,64.31,260651.0,59.0852,59.0944,58.9108,59.0118,260651.0
2022-10-18 13:10:00,64.31,64.47,64.27,64.46,119072.0,59.0118,59.1586,58.9751,59.1494,119072.0
2022-10-18 13:20:00,64.45,64.49,64.36,64.49,165457.0,59.1402,59.1769,59.0577,59.1769,165457.0
2022-10-18 13:30:00,64.48,64.62,64.44,64.58,187588.0,59.1678,59.2962,59.1311,59.2595,187588.0
2022-10-18 13:40:00,64.57,64.61,64.44,64.55,137770.0,59.2504,59.2871,59.1311,59.232,137770.0
2022-10-18 13:50:00,64.54,64.67,64.52,64.63,113691.0,59.2228,59.3421,59.2045,59.3054,113691.0
2022-10-18 14:00:00,64.62,64.71,64.54,64.56,179764.0,59.2962,59.3788,59.2228,59.2412,179764.0
2022-10-18 14:10:00,64.56,64.65,64.56,64.59,139870.0,59.2412,59.3238,59.2412,59.2687,139870.0
2022-10-18 14:20:00,64.59,64.72,64.52,64.71,151560.0,59.2687,59.388,59.2045,59.3788,151560.0
2022-10-18 14:30:00,64.72,64.74,64.55,64.57,196597.0,59.388,59.4064,59.232,59.2504,196597.0
2022-10-18 14:40:00,64.58,64.59,64.35,64.43,385875.0,59.2595,59.2687,59.0485,59.1219,385875.0
2022-10-18 14:50:00,64.43,64.51,64.35,64.49,273665.0,59.1219,59.1953,59.0485,59.1769,273665.0
2022-10-18 15:00:00,64.5,64.54,64.41,64.48,396340.0,59.1861,59.2228,59.1035,59.1678,396340.0
2022-10-18 15:10:00,64.48,64.54,64.31,64.39,236002.0,59.1678,59.2228,59.0118,59.0852,236002.0
2022-10-18 15:20:00,64.39,64.58,64.37,64.51,697225.0,59.0852,59.2595,59.0668,59.1953,697225.0
2022-10-18 15:30:00,64.49,64.56,64.44,64.54,1425640.0,59.1769,59.2412,59.1311,59.2228,1425640.0
2022-10-18 15:40:00,64.54,64.61,64.49,64.53,559293.0,59.2228,59.2871,59.1769,59.2137,559293.0
2022-10-18 15:50:00,64.52,64.62,64.44,64.62,1378719.0,59.2045,59.2962,59.1311,59.2962,1378719.0
2022-10-19 09:30:00,63.77,63.88,63.47,63.66,613577.0,58.5163,58.6172,58.241,58.4153,613577.0
2022-10-19 09:40:00,63.66,63.92,63.6,63.78,332064.0,58.4153,58.6539,58.3603,58.5254,332064.0
2022-10-19 09:50:00,63.78,63.94,63.68,63.8,243777.0,58.5254,58.6723,58.4337,58.5438,243777.0
2022-10-19 10:00:00,63.81,64.05,63.81,63.94,192346.0,58.553,58.7732,58.553,58.6723,192346.0
2022-10-19 10:10:00,63.94,64.16,63.89,64.07,174101.0,58.6723,58.8741,58.6264,58.7915,174101.0
2022-10-19 10:20:00,64.07,64.2,64.03,64.17,240513.0,58.7915,58.9108,58.7548,58.8833,240513.0
2022-10-19 10:30:00,64.18,64.19,64.08,64.09,150806.0,58.8925,58.9017,58.8007,58.8099,150806.0
2022-10-19 10:40:00,64.08,64.09,63.89,63.92,165047.0,58.8007,58.8099,58.6264,58.6539,165047.0
2022-10-19 10:50:00,63.92,63.94,63.78,63.87,113297.0,58.6539,58.6723,58.5254,58.608,113297.0
2022-10-19 11:00:00,63.86,63.91,63.78,63.83,126170.0,58.5988,58.6447,58.5254,58.5713,126170.0
2022-10-19 11:10:00,63.81,63.95,63.81,63.9,134383.0,58.553,58.6814,58.553,58.6356,134383.0
2022-10-19 11:20:00,63.9,63.91,63.67,63.72,159413.0,58.6356,58.6447,58.4245,58.4704,159413.0
2022-10-19 11:30:00,63.71,63.71,63.56,63.71,151515.0,58.4612,58.4612,58.3236,58.4612,151515.0
2022-10-19 11:40:00,63.71,63.76,63.69,63.76,141627.0,58.4612,58.5071,58.4429,58.5071,141627.0
2022-10-19 11:50:00,63.76,63.82,63.63,63.66,140163.0,58.5071,58.5621,58.3878,58.4153,140163.0
2022-10-19 12:00:00,63.65,63.65,63.4,63.45,187831.0,58.4062,58.4062,58.1767,58.2226,187831.0
2022-10-19 12:10:00,63.45,63.54,63.44,63.53,107484.0,58.2226,58.3052,58.2135,58.296,107484.0
2022-10-19 12:20:00,63.53,63.56,63.45,63.5,390192.0,58.296,58.3236,58.2226,58.2685,390192.0
2022-10-19 12:30:00,63.5,63.55,63.44,63.55,182258.0,58.2685,58.3144,58.2135,58.3144,182258.0
2022-10-19 12:40:00,63.56,63.57,63.31,63.37,235292.0,58.3236,58.3327,58.0942,58.1492,235292.0
2022-10-19 12:50:00,63.37,63.47,63.36,63.44,329947.0,58.1492,58.241,58.14,58.2135,329947.0
2022-10-19 13:00:00,63.43,63.52,63.21,63.25,679631.0,58.2043,58.2869,58.0024,58.0391,679631.0
2022-10-19 13:10:00,63.24,63.36,63.23,63.35,347212.0,58.0299,58.14,58.0208,58.1309,347212.0
2022-10-19 13:20:00,63.35,63.47,63.35,63.4,304676.0,58.1309,58.241,58.1309,58.1767,304676.0
2022-10-19 13:30:00,63.4,63.45,63.34,63.35,359416.0,58.1767,58.2226,58.1217,58.1309,359416.0
2022-10-19 13:40:00,63.34,63.51,63.34,63.43,297969.0,58.1217,58.2777,58.1217,58.2043,297969.0
2022-10-19 13:50:00,63.43,63.62,63.41,63.62,422417.0,58.2043,58.3786,58.1859,58.3786,422417.0
2022-10-19 14:00:00,63.62,63.8,63.58,63.76,465180.0,58.3786,58.5438,58.3419,58.5071,465180.0
2022-10-19 14:10:00,63.75,63.81,63.72,63.72,346573.0,58.4979,58.553,58.4704,58.4704,346573.0
2022-10-19 14:20:00,63.71,63.73,63.63,63.68,157895.0,58.4612,58.4796,58.3878,58.4337,157895.0
2022-10-19 14:30:00,63.67,63.69,63.61,63.63,133893.0,58.4245,58.4429,58.3694,58.3878,133893.0
2022-10-19 14:40:00,63.64,63.67,63.53,63.54,246217.0,58.397,58.4245,58.296,58.3052,246217.0
2022-10-19 14:50:00,63.53,63.62,63.52,63.59,168572.0,58.296,58.3786,58.2869,58.3511,168572.0
2022-10-19 15:00:00,63.59,63.69,63.57,63.69,226382.0,58.3511,58.4429,58.3327,58.4429,226382.0
2022-10-19 15:10:00,63.69,63.84,63.67,63.84,242017.0,58.4429,58.5805,58.4245,58.5805,242017.0
2022-10-19 15:20:00,63.84,63.84,63.62,63.68,304055.0,58.5805,58.5805,58.3786,58.4337,304055.0
2022-10-19 15:30:00,63.67,63.8,63.65,63.71,593129.0,58.4245,58.5438,58.4062,58.4612,593129.0
2022-10-19 15:40:00,63.71,63.8,63.67,63.71,742895.0,58.4612,58.5438,58.4245,58.4612,742895.0
2022-10-19 15:50:00,63.7,63.8,63.67,63.77,1183239.0,58.452,58.5438,58.4245,58.5163,1183239.0
2022-10-20 09:30:00,63.79,63.79,62.96,63.06,700831.0,58.5346,58.5346,57.773,57.8648,700831.0
2022-10-20 09:40:00,63.06,63.15,62.81,63.03,371120.0,57.8648,57.9473,57.6354,57.8372,371120.0
2022-10-20 09:50:00,63.03,63.18,62.97,63.04,276237.0,57.8372,57.9749,57.7822,57.8464,276237.0
2022-10-20 10:00:00,63.04,63.34,63.02,63.3,297906.0,57.8464,58.1217,57.8281,58.085,297906.0
2022-10-20 10:10:00,63.3,63.31,63.07,63.23,345961.0,58.085,58.0942,57.8739,58.0208,345961.0
2022-10-20 10:20:00,63.22,63.29,63.02,63.1,161275.0,58.0116,58.0758,57.8281,57.9015,161275.0
2022-10-20 10:30:00,63.11,63.13,62.85,62.85,200212.0,57.9106,57.929,57.6721,57.6721,200212.0
2022-10-20 10:40:00,62.86,62.93,62.8,62.91,176680.0,57.6812,57.7455,57.6262,57.7271,176680.0
2022-10-20 10:50:00,62.92,63.02,62.9,62.98,142944.0,57.7363,57.8281,57.7179,57.7913,142944.0
2022-10-20 11:00:00,62.98,63.09,62.97,63.05,373516.0,57.7913,57.8923,57.7822,57.8556,373516.0
2022-10-20 11:10:00,63.06,63.06,62.69,62.7,201498.0,57.8648,57.8648,57.5252,57.5344,201498.0
2022-10-20 11:20:00,62.7,62.75,62.61,62.7,419146.0,57.5344,57.5803,57.4518,57.5344,419146.0
2022-10-20 11:30:00,62.71,62.91,62.7,62.87,153203.0,57.5436,57.7271,57.5344,57.6904,153203.0
2022-10-20 11:40:00,62.88,62.88,62.71,62.73,159402.0,57.6996,57.6996,57.5436,57.5619,159402.0
2022-10-20 11:50:00,62.73,62.73,62.6,62.68,246414.0,57.5619,57.5619,57.4427,57.5161,246414.0
2022-10-20 12:00:00,62.68,62.72,62.55,62.62,481541.0,57.5161,57.5528,57.3968,57.461,481541.0
2022-10-20 12:10:00,62.61,62.73,62.58,62.7,310363.0,57.4518,57.5619,57.4243,57.5344,310363.0
2022-10-20 12:20:00,62.69,62.7,62.53,62.58,283167.0,57.5252,57.5344,57.3784,57.4243,283167.0
2022-10-20 12:30:00,62.57,62.61,62.43,62.43,170569.0,57.4151,57.4518,57.2867,57.2867,170569.0
2022-10-20 12:40:00,62.44,62.5,62.38,62.45,199068.0,57.2958,57.3509,57.2408,57.305,199068.0
2022-10-20 12:50:00,62.45,62.47,62.38,62.47,247460.0,57.305,57.3234,57.2408,57.3234,247460.0
2022-10-20 13:00:00,62.46,62.46,62.26,62.27,219859.0,57.3142,57.3142,57.1307,57.1398,219859.0
2022-10-20 13:10:00,62.28,62.42,62.27,62.35,203337.0,57.149,57.2775,57.1398,57.2133,203337.0
2022-10-20 13:20:00,62.36,62.53,62.35,62.51,294168.0,57.2224,57.3784,57.2133,57.3601,294168.0
2022-10-20 13:30:00,62.52,62.53,62.37,62.41,221363.0,57.3692,57.3784,57.2316,57.2683,221363.0
2022-10-20 13:40:00,62.41,62.46,62.28,62.31,279243.0,57.2683,57.3142,57.149,57.1765,279243.0
2022-10-20 13:50:00,62.31,62.32,62.18,62.28,512736.0,57.1765,57.1857,57.0573,57.149,512736.0
2022-10-20 14:00:00,62.28,62.28,61.99,62.04,904916.0,57.149,57.149,56.8829,56.9288,904916.0
2022-10-20 14:10:00,62.04,62.05,61.94,61.99,252614.0,56.9288,56.938,56.837,56.8829,252614.0
2022-10-20 14:20:00,62.0,62.03,61.92,61.95,276370.0,56.8921,56.9196,56.8187,56.8462,276370.0
2022-10-20 14:30:00,61.94,62.0,61.91,61.96,316813.0,56.837,56.8921,56.8095,56.8554,316813.0
2022-10-20 14:40:00,61.95,62.01,61.88,61.94,220007.0,56.8462,56.9013,56.782,56.837,220007.0
2022-10-20 14:50:00,61.94,62.18,61.91,62.1,370015.0,56.837,57.0573,56.8095,56.9838,370015.0
2022-10-20 15:00:00,62.1,62.23,62.06,62.17,440171.0,56.9838,57.1031,56.9471,57.0481,440171.0
2022-10-20 15:10:00,62.18,62.22,62.03,62.04,633567.0,57.0573,57.094,56.9196,56.9288,633567.0
2022-10-20 15:20:00,62.04,62.05,61.86,61.97,416033.0,56.9288,56.938,56.7636,56.8646,416033.0
2022-10-20 15:30:00,61.96,62.05,61.88,61.96,545691.0,56.8554,56.938,56.782,56.8554,545691.0
2022-10-20 15:40:00,61.97,62.14,61.95,62.11,734488.0,56.8646,57.0206,56.8462,56.993,734488.0
2022-10-20 15:50:00,62.11,62.31,62.1,62.16,1327597.0,56.993,57.1765,56.9838,57.0389,1327597.0
2022-10-21 09:30:00,62.39,62.55,62.07,62.21,842925.0,57.25,57.3968,56.9563,57.0848,842925.0
2022-10-21 09:40:00,62.21,62.61,61.96,62.43,654307.0,57.0848,57.4518,56.8554,57.2867,654307.0
2022-10-21 09:50:00,62.44,62.83,62.36,62.81,378500.0,57.2958,57.6537,57.2224,57.6354,378500.0
2022-10-21 10:00:00,62.82,62.84,62.66,62.83,377460.0,57.6445,57.6629,57.4977,57.6537,377460.0
2022-10-21 10:10:00,62.84,62.9,62.65,62.68,430495.0,57.6629,57.7179,57.4885,57.5161,430495.0
2022-10-21 10:20:00,62.69,62.74,62.51,62.51,191894.0,57.5252,57.5711,57.3601,57.3601,191894.0
2022-10-21 10:30:00,62.52,62.69,62.48,62.61,278695.0,57.3692,57.5252,57.3325,57.4518,278695.0
2022-10-21 10:40:00,62.61,62.72,62.54,62.67,329196.0,57.4518,57.5528,57.3876,57.5069,329196.0
2022-10-21 10:50:00,62.67,62.71,62.37,62.4,303291.0,57.5069,57.5436,57.2316,57.2591,303291.0
2022-10-21 11:00:00,62.4,62.57,62.36,62.54,514800.0,57.2591,57.4151,57.2224,57.3876,514800.0
2022-10-21 11:10:00,62.54,62.76,62.53,62.71,208322.0,57.3876,57.5895,57.3784,57.5436,208322.0
2022-10-21 11:20:00,62.7,62.93,62.65,62.91,286448.0,57.5344,57.7455,57.4885,57.7271,286448.0
2022-10-21 11:30:00,62.91,63.03,62.83,62.84,276139.0,57.7271,57.8372,57.6537,57.6629,276139.0
2022-10-21 11:40:00,62.84,63.0,62.81,62.98,372215.0,57.6629,57.8097,57.6354,57.7913,372215.0
2022-10-21 11:50:00,62.98,63.03,62.9,63.0,250215.0,57.7913,57.8372,57.7179,57.8097,250215.0
2022-10-21 12:00:00,63.01,63.24,63.0,63.14,311943.0,57.8189,58.0299,57.8097,57.9382,311943.0
2022-10-21 12:10:00,63.14,63.15,63.02,63.03,168849.0,57.9382,57.9473,57.8281,57.8372,168849.0
2022-10-21 12:20:00,63.03,63.18,63.0,63.03,312157.0,57.8372,57.9749,57.8097,57.8372,312157.0
2022-10-21 12:30:00,63.03,63.28,63.0,63.18,202736.0,57.8372,58.0666,57.8097,57.9749,202736.0
2022-10-21 12:40:00,63.17,63.46,63.17,63.44,303583.0,57.9657,58.2318,57.9657,58.2135,303583.0
2022-10-21 12:50:00,63.45,63.48,63.37,63.42,116287.0,58.2226,58.2502,58.1492,58.1951,116287.0
2022-10-21 13:00:00,63.41,63.48,63.34,63.35,245789.0,58.1859,58.2502,58.1217,58.1309,245789.0
2022-10-21 13:10:00,63.35,63.41,63.22,63.39,129251.0,58.1309,58.1859,58.0116,58.1676,129251.0
2022-10-21 13:20:00,63.39,63.45,63.3,63.44,204437.0,58.1676,58.2226,58.085,58.2135,204437.0
2022-10-21 13:30:00,63.44,63.56,63.44,63.52,157018.0,58.2135,58.3236,58.2135,58.2869,157018.0
2022-10-21 13:40:00,63.52,63.61,63.49,63.6,160622.0,58.2869,58.3694,58.2593,58.3603,160622.0
2022-10-21 13:50:00,63.6,63.64,63.55,63.64,193621.0,58.3603,58.397,58.3144,58.397,193621.0
2022-10-21 14:00:00,63.64,63.69,63.61,63.68,213506.0,58.397,58.4429,58.3694,58.4337,213506.0
2022-10-21 14:10:00,63.68,63.73,63.53,63.54,378363.0,58.4337,58.4796,58.296,58.3052,378363.0
2022-10-21 14:20:00,63.54,63.59,63.49,63.54,134226.0,58.3052,58.3511,58.2593,58.3052,134226.0
2022-10-21 14:30:00,63.55,63.6,63.48,63.52,173276.0,58.3144,58.3603,58.2502,58.2869,173276.0
2022-10-21 14:40:00,63.53,63.56,63.47,63.53,267127.0,58.296,58.3236,58.241,58.296,267127.0
2022-10-21 14:50:00,63.53,63.63,63.51,63.62,283144.0,58.296,58.3878,58.2777,58.3786,283144.0
2022-10-21 15:00:00,63.62,63.71,63.61,63.68,279169.0,58.3786,58.4612,58.3694,58.4337,279169.0
2022-10-21 15:10:00,63.68,63.7,63.59,63.66,316899.0,58.4337,58.452,58.3511,58.4153,316899.0
2022-10-21 15:20:00,63.65,63.78,63.63,63.75,207004.0,58.4062,58.5254,58.3878,58.4979,207004.0
2022-10-21 15:30:00,63.75,63.75,63.58,63.64,281343.0,58.4979,58.4979,58.3419,58.397,281343.0
2022-10-21 15:40:00,63.65,63.66,63.47,63.53,950198.0,58.4062,58.4153,58.241,58.296,950198.0
2022-10-21 15:50:00,63.53,63.53,63.23,63.32,1570731.0,58.296,58.296,58.0208,58.1033,1570731.0
2022-10-24 09:30:00,63.65,64.28,63.64,64.09,900411.0,58.4062,58.9842,58.397,58.8099,900411.0
2022-10-24 09:40:00,64.09,64.34,63.81,63.99,623413.0,58.8099,59.0393,58.553,58.7181,623413.0
2022-10-24 09:50:00,64.0,64.24,63.95,64.11,314708.0,58.7273,58.9475,58.6814,58.8283,314708.0
2022-10-24 10:00:00,64.11,64.11,63.52,63.56,329137.0,58.8283,58.8283,58.2869,58.3236,329137.0
2022-10-24 10:10:00,63.57,63.7,63.33,63.39,179739.0,58.3327,58.452,58.1125,58.1676,179739.0
2022-10-24 10:20:00,63.37,63.41,63.2,63.4,285310.0,58.1492,58.1859,57.9932,58.1767,285310.0
2022-10-24 10:30:00,63.4,63.57,63.32,63.48,234942.0,58.1767,58.3327,58.1033,58.2502,234942.0
2022-10-24 10:40:00,63.47,63.52,63.14,63.21,175720.0,58.241,58.2869,57.9382,58.0024,175720.0
2022-10-24 10:50:00,63.21,63.46,63.2,63.42,289520.0,58.0024,58.2318,57.9932,58.1951,289520.0
2022-10-24 11:00:00,63.42,63.47,63.32,63.34,167825.0,58.1951,58.241,58.1033,58.1217,167825.0
2022-10-24 11:10:00,63.34,63.53,63.31,63.37,270058.0,58.1217,58.296,58.0942,58.1492,270058.0
2022-10-24 11:20:00,63.38,63.56,63.38,63.49,139855.0,58.1584,58.3236,58.1584,58.2593,139855.0
2022-10-24 11:30:00,63.49,63.53,63.38,63.48,229146.0,58.2593,58.296,58.1584,58.2502,229146.0
2022-10-24 11:40:00,63.48,63.56,63.41,63.56,139201.0,58.2502,58.3236,58.1859,58.3236,139201.0
2022-10-24 11:50:00,63.55,63.76,63.51,63.71,238216.0,58.3144,58.5071,58.2777,58.4612,238216.0
2022-10-24 12:00:00,63.72,63.76,63.58,63.58,132702.0,58.4704,58.5071,58.3419,58.3419,132702.0
2022-10-24 12:10:00,63.59,63.65,63.54,63.63,61891.0,58.3511,58.4062,58.3052,58.3878,61891.0
2022-10-24 12:20:00,63.64,63.76,63.59,63.74,181497.0,58.397,58.5071,58.3511,58.4887,181497.0
2022-10-24 12:30:00,63.74,63.84,63.73,63.82,343594.0,58.4887,58.5805,58.4796,58.5621,343594.0
2022-10-24 12:40:00,63.82,63.82,63.7,63.73,195787.0,58.5621,58.5621,58.452,58.4796,195787.0
2022-10-24 12:50:00,63.73,63.74,63.58,63.59,79184.0,58.4796,58.4887,58.3419,58.3511,79184.0
2022-10-24 13:00:00,63.59,63.63,63.54,63.62,64740.0,58.3511,58.3878,58.3052,58.3786,64740.0
2022-10-24 13:10:00,63.63,63.63,63.46,63.46,56660.0,58.3878,58.3878,58.2318,58.2318,56660.0
2022-10-24 13:20:00,63.46,63.54,63.4,63.53,97623.0,58.2318,58.3052,58.1767,58.296,97623.0
2022-10-24 13:30:00,63.52,63.61,63.47,63.61,47753.0,58.2869,58.3694,58.241,58.3694,47753.0
2022-10-24 13:40:00,63.6,63.66,63.57,63.6,70545.0,58.3603,58.4153,58.3327,58.3603,70545.0
2022-10-24 13:50:00,63.58,63.64,63.58,63.63,76240.0,58.3419,58.397,58.3419,58.3878,76240.0
2022-10-24 14:00:00,63.63,63.79,63.62,63.76,174473.0,58.3878,58.5346,58.3786,58.5071,174473.0
2022-10-24 14:10:00,63.76,63.77,63.64,63.64,56824.0,58.5071,58.5163,58.397,58.397,56824.0
2022-10-24 14:20:00,63.64,63.74,63.61,63.72,62796.0,58.397,58.4887,58.3694,58.4704,62796.0
2022-10-24 14:30:00,63.72,63.78,63.72,63.77,218942.0,58.4704,58.5254,58.4704,58.5163,218942.0
2022-10-24 14:40:00,63.77,63.91,63.73,63.89,148512.0,58.5163,58.6447,58.4796,58.6264,148512.0
2022-10-24 14:50:00,63.89,64.03,63.87,63.99,103502.0,58.6264,58.7548,58.608,58.7181,103502.0
2022-10-24 15:00:00,64.0,64.02,63.9,63.93,150777.0,58.7273,58.7457,58.6356,58.6631,150777.0
2022-10-24 15:10:00,63.93,63.96,63.88,63.94,188436.0,58.6631,58.6906,58.6172,58.6723,188436.0
2022-10-24 15:20:00,63.94,64.04,63.87,63.98,272227.0,58.6723,58.764,58.608,58.709,272227.0
2022-10-24 15:30:00,63.98,63.98,63.86,63.87,181824.0,58.709,58.709,58.5988,58.608,181824.0
2022-10-24 15:40:00,63.88,63.9,63.81,63.86,379291.0,58.6172,58.6356,58.553,58.5988,379291.0
2022-10-24 15:50:00,63.87,63.87,63.7,63.85,848147.0,58.608,58.608,58.452,58.5897,848147.0
2022-10-25 09:30:00,64.05,64.47,63.9,64.32,1067235.0,58.7732,59.1586,58.6356,59.021,1067235.0
2022-10-25 09:40:00,64.32,64.57,64.24,64.55,481952.0,59.021,59.2504,58.9475,59.232,481952.0
2022-10-25 09:50:00,64.55,64.57,64.41,64.53,311415.0,59.232,59.2504,59.1035,59.2137,311415.0
2022-10-25 10:00:00,64.52,64.59,64.43,64.55,319237.0,59.2045,59.2687,59.1219,59.232,319237.0
2022-10-25 10:10:00,64.56,64.79,64.53,64.76,442203.0,59.2412,59.4522,59.2137,59.4247,442203.0
2022-10-25 10:20:00,64.75,64.87,64.74,64.82,308874.0,59.4155,59.5256,59.4064,59.4798,308874.0
2022-10-25 10:30:00,64.82,64.87,64.71,64.84,150477.0,59.4798,59.5256,59.3788,59.4981,150477.0
2022-10-25 10:40:00,64.83,65.01,64.82,64.99,241030.0,59.4889,59.6541,59.4798,59.6358,241030.0
2022-10-25 10:50:00,64.99,65.05,64.75,64.77,306656.0,59.6358,59.6908,59.4155,59.4339,306656.0
2022-10-25 11:00:00,64.77,64.9,64.71,64.86,111409.0,59.4339,59.5532,59.3788,59.5165,111409.0
2022-10-25 11:10:00,64.87,64.96,64.79,64.95,374780.0,59.5256,59.6082,59.4522,59.599,374780.0
2022-10-25 11:20:00,64.94,65.06,64.92,64.99,339266.0,59.5899,59.7,59.5715,59.6358,339266.0
2022-10-25 11:30:00,64.99,65.11,64.95,65.11,178509.0,59.6358,59.7459,59.599,59.7459,178509.0
2022-10-25 11:40:00,65.1,65.22,65.08,65.17,143151.0,59.7367,59.8468,59.7183,59.8009,143151.0
2022-10-25 11:50:00,65.18,65.2,65.06,65.09,159066.0,59.8101,59.8285,59.7,59.7275,159066.0
2022-10-25 12:00:00,65.09,65.22,65.01,65.2,337774.0,59.7275,59.8468,59.6541,59.8285,337774.0
2022-10-25 12:10:00,65.2,65.26,65.1,65.25,277389.0,59.8285,59.8835,59.7367,59.8743,277389.0
2022-10-25 12:20:00,65.26,65.29,65.16,65.17,280056.0,59.8835,59.911,59.7917,59.8009,280056.0
2022-10-25 12:30:00,65.17,65.28,65.15,65.27,158730.0,59.8009,59.9019,59.7826,59.8927,158730.0
2022-10-25 12:40:00,65.26,65.27,65.15,65.17,171291.0,59.8835,59.8927,59.7826,59.8009,171291.0
2022-10-25 12:50:00,65.16,65.16,65.03,65.05,123163.0,59.7917,59.7917,59.6725,59.6908,123163.0
2022-10-25 13:00:00,65.05,65.06,64.92,65.02,167065.0,59.6908,59.7,59.5715,59.6633,167065.0
2022-10-25 13:10:00,65.01,65.05,64.93,64.95,124712.0,59.6541,59.6908,59.5807,59.599,124712.0
2022-10-25 13:20:00,64.95,65.06,64.91,64.98,92787.0,59.599,59.7,59.5623,59.6266,92787.0
2022-10-25 13:30:00,64.99,65.1,64.97,64.98,186302.0,59.6358,59.7367,59.6174,59.6266,186302.0
2022-10-25 13:40:00,64.98,64.99,64.85,64.89,261235.0,59.6266,59.6358,59.5073,59.544,261235.0
2022-10-25 13:50:00,64.89,64.9,64.83,64.87,107344.0,59.544,59.5532,59.4889,59.5256,107344.0
2022-10-25 14:00:00,64.86,64.95,64.85,64.88,140214.0,59.5165,59.599,59.5073,59.5348,140214.0
2022-10-25 14:10:00,64.87,65.03,64.85,65.01,1079280.0,59.5256,59.6725,59.5073,59.6541,1079280.0
2022-10-25 14:20:00,65.01,65.02,64.94,64.98,113173.0,59.6541,59.6633,59.5899,59.6266,113173.0
2022-10-25 14:30:00,64.98,65.07,64.94,65.03,165388.0,59.6266,59.7092,59.5899,59.6725,165388.0
2022-10-25 14:40:00,65.02,65.03,64.83,64.89,179744.0,59.6633,59.6725,59.4889,59.544,179744.0
2022-10-25 14:50:00,64.89,64.94,64.88,64.88,153410.0,59.544,59.5899,59.5348,59.5348,153410.0
2022-10-25 15:00:00,64.88,64.97,64.84,64.96,126508.0,59.5348,59.6174,59.4981,59.6082,126508.0
2022-10-25 15:10:00,64.96,65.03,64.94,64.99,352758.0,59.6082,59.6725,59.5899,59.6358,352758.0
2022-10-25 15:20:00,65.0,65.11,64.96,65.06,363827.0,59.6449,59.7459,59.6082,59.7,363827.0
2022-10-25 15:30:00,65.07,65.15,65.05,65.11,277120.0,59.7092,59.7826,59.6908,59.7459,277120.0
2022-10-25 15:40:00,65.11,65.22,65.06,65.16,386199.0,59.7459,59.8468,59.7,59.7917,386199.0
2022-10-25 15:50:00,65.16,65.19,65.05,65.13,1347506.0,59.7917,59.8193,59.6908,59.7642,1347506.0
2022-10-26 09:30:00,65.47,65.8,65.43,65.7,1218379.0,60.0762,60.379,60.0395,60.2873,1218379.0
2022-10-26 09:40:00,65.7,65.72,65.23,65.28,823502.0,60.2873,60.3056,59.856,59.9019,823502.0
2022-10-26 09:50:00,65.27,65.34,64.81,64.95,374189.0,59.8927,59.9569,59.4706,59.599,374189.0
2022-10-26 10:00:00,64.95,65.39,64.94,65.24,778912.0,59.599,60.0028,59.5899,59.8652,778912.0
2022-10-26 10:10:00,65.25,65.39,65.21,65.39,385311.0,59.8743,60.0028,59.8376,60.0028,385311.0
2022-10-26 10:20:00,65.39,65.42,65.19,65.25,258629.0,60.0028,60.0303,59.8193,59.8743,258629.0
2022-10-26 10:30:00,65.25,65.25,64.97,64.98,327101.0,59.8743,59.8743,59.6174,59.6266,327101.0
2022-10-26 10:40:00,64.98,65.09,64.96,64.97,301567.0,59.6266,59.7275,59.6082,59.6174,301567.0
2022-10-26 10:50:00,64.97,65.06,64.91,64.98,325946.0,59.6174,59.7,59.5623,59.6266,325946.0
2022-10-26 11:00:00,64.98,65.16,64.97,65.14,243491.0,59.6266,59.7917,59.6174,59.7734,243491.0
2022-10-26 11:10:00,65.14,65.18,65.05,65.11,199430.0,59.7734,59.8101,59.6908,59.7459,199430.0
2022-10-26 11:20:00,65.12,65.15,65.0,65.04,250416.0,59.755,59.7826,59.6449,59.6816,250416.0
2022-10-26 11:30:00,65.05,65.26,65.04,65.24,122431.0,59.6908,59.8835,59.6816,59.8652,122431.0
2022-10-26 11:40:00,65.24,65.37,65.24,65.37,168732.0,59.8652,59.9844,59.8652,59.9844,168732.0
2022-10-26 11:50:00,65.36,65.37,65.27,65.32,121697.0,59.9753,59.9844,59.8927,59.9386,121697.0
2022-10-26 12:00:00,65.32,65.45,65.29,65.36,111772.0,59.9386,60.0579,59.911,59.9753,111772.0
2022-10-26 12:10:00,65.36,65.4,65.22,65.26,101986.0,59.9753,60.012,59.8468,59.8835,101986.0
2022-10-26 12:20:00,65.25,65.33,65.16,65.19,101272.0,59.8743,59.9477,59.7917,59.8193,101272.0
2022-10-26 12:30:00,65.19,65.3,65.18,65.25,85016.0,59.8193,59.9202,59.8101,59.8743,85016.0
2022-10-26 12:40:00,65.25,65.29,65.14,65.17,165135.0,59.8743,59.911,59.7734,59.8009,165135.0
2022-10-26 12:50:00,65.16,65.22,65.05,65.12,120075.0,59.7917,59.8468,59.6908,59.755,120075.0
2022-10-26 13:00:00,65.13,65.21,65.06,65.2,162540.0,59.7642,59.8376,59.7,59.8285,162540.0
2022-10-26 13:10:00,65.2,65.32,65.18,65.32,188923.0,59.8285,59.9386,59.8101,59.9386,188923.0
2022-10-26 13:20:00,65.32,65.39,65.28,65.32,140945.0,59.9386,60.0028,59.9019,59.9386,140945.0
2022-10-26 13:30:00,65.34,65.38,65.25,65.32,137643.0,59.9569,59.9936,59.8743,59.9386,137643.0
2022-10-26 13:40:00,65.32,65.38,65.22,65.24,85659.0,59.9386,59.9936,59.8468,59.8652,85659.0
2022-10-26 13:50:00,65.25,65.36,65.25,65.32,100315.0,59.8743,59.9753,59.8743,59.9386,100315.0
2022-10-26 14:00:00,65.32,65.37,65.3,65.33,77504.0,59.9386,59.9844,59.9202,59.9477,77504.0
2022-10-26 14:10:00,65.33,65.37,65.29,65.3,92580.0,59.9477,59.9844,59.911,59.9202,92580.0
2022-10-26 14:20:00,65.3,65.3,65.1,65.13,118061.0,59.9202,59.9202,59.7367,59.7642,118061.0
2022-10-26 14:30:00,65.13,65.16,65.06,65.15,180736.0,59.7642,59.7917,59.7,59.7826,180736.0
2022-10-26 14:40:00,65.15,65.16,64.97,65.04,219577.0,59.7826,59.7917,59.6174,59.6816,219577.0
2022-10-26 14:50:00,65.04,65.07,65.0,65.06,133803.0,59.6816,59.7092,59.6449,59.7,133803.0
2022-10-26 15:00:00,65.06,65.12,64.96,65.12,361113.0,59.7,59.755,59.6082,59.755,361113.0
2022-10-26 15:10:00,65.13,65.13,65.04,65.09,267416.0,59.7642,59.7642,59.6816,59.7275,267416.0
2022-10-26 15:20:00,65.09,65.11,64.98,65.05,311763.0,59.7275,59.7459,59.6266,59.6908,311763.0
2022-10-26 15:30:00,65.05,65.14,65.04,65.11,297864.0,59.6908,59.7734,59.6816,59.7459,297864.0
2022-10-26 15:40:00,65.11,65.26,65.1,65.18,427090.0,59.7459,59.8835,59.7367,59.8101,427090.0
2022-10-26 15:50:00,65.19,65.2,65.04,65.09,1736315.0,59.8193,59.8285,59.6816,59.7275,1736315.0
2022-10-27 09:30:00,65.56,66.13,65.42,65.9,959314.0,60.1588,60.6818,60.0303,60.4708,959314.0
2022-10-27 09:40:00,65.9,66.08,65.81,66.04,377455.0,60.4708,60.636,60.3882,60.5992,377455.0
2022-10-27 09:50:00,66.03,66.35,65.93,66.2,432998.0,60.5901,60.8837,60.4983,60.7461,432998.0
2022-10-27 10:00:00,66.19,66.22,66.02,66.15,270318.0,60.7369,60.7644,60.5809,60.7002,270318.0
2022-10-27 10:10:00,66.15,66.15,65.96,66.06,287530.0,60.7002,60.7002,60.5258,60.6176,287530.0
2022-10-27 10:20:00,66.06,66.3,66.01,66.24,342342.0,60.6176,60.8378,60.5717,60.7828,342342.0
2022-10-27 10:30:00,66.24,66.35,66.01,66.06,241805.0,60.7828,60.8837,60.5717,60.6176,241805.0
2022-10-27 10:40:00,66.06,66.14,65.88,65.88,232587.0,60.6176,60.691,60.4524,60.4524,232587.0
2022-10-27 10:50:00,65.88,66.01,65.84,65.93,272020.0,60.4524,60.5717,60.4157,60.4983,272020.0
2022-10-27 11:00:00,65.92,66.03,65.84,65.91,233357.0,60.4891,60.5901,60.4157,60.48,233357.0
2022-10-27 11:10:00,65.91,66.03,65.78,65.83,238401.0,60.48,60.5901,60.3607,60.4065,238401.0
2022-10-27 11:20:00,65.83,65.98,65.81,65.98,398092.0,60.4065,60.5442,60.3882,60.5442,398092.0
2022-10-27 11:30:00,65.97,66.01,65.71,65.71,287137.0,60.535,60.5717,60.2964,60.2964,287137.0
2022-10-27 11:40:00,65.71,65.79,65.58,65.75,192000.0,60.2964,60.3698,60.1771,60.3331,192000.0
2022-10-27 11:50:00,65.75,65.76,65.64,65.69,141394.0,60.3331,60.3423,60.2322,60.2781,141394.0
2022-10-27 12:00:00,65.69,65.76,65.65,65.7,110372.0,60.2781,60.3423,60.2414,60.2873,110372.0
2022-10-27 12:10:00,65.71,65.8,65.68,65.78,154534.0,60.2964,60.379,60.2689,60.3607,154534.0
2022-10-27 12:20:00,65.78,65.79,65.55,65.56,189699.0,60.3607,60.3698,60.1496,60.1588,189699.0
2022-10-27 12:30:00,65.57,65.72,65.57,65.71,123526.0,60.168,60.3056,60.168,60.2964,123526.0
2022-10-27 12:40:00,65.71,65.79,65.7,65.78,75764.0,60.2964,60.3698,60.2873,60.3607,75764.0
2022-10-27 12:50:00,65.78,65.87,65.77,65.85,97876.0,60.3607,60.4433,60.3515,60.4249,97876.0
2022-10-27 13:00:00,65.85,65.97,65.81,65.97,141326.0,60.4249,60.535,60.3882,60.535,141326.0
2022-10-27 13:10:00,65.97,66.0,65.89,66.0,215290.0,60.535,60.5625,60.4616,60.5625,215290.0
2022-10-27 13:20:00,65.99,66.05,65.89,65.89,110247.0,60.5534,60.6084,60.4616,60.4616,110247.0
2022-10-27 13:30:00,65.9,65.91,65.75,65.8,133853.0,60.4708,60.48,60.3331,60.379,133853.0
2022-10-27 13:40:00,65.81,65.91,65.8,65.81,98152.0,60.3882,60.48,60.379,60.3882,98152.0
2022-10-27 13:50:00,65.82,65.82,65.7,65.71,122204.0,60.3974,60.3974,60.2873,60.2964,122204.0
2022-10-27 14:00:00,65.71,65.75,65.66,65.66,106483.0,60.2964,60.3331,60.2506,60.2506,106483.0
2022-10-27 14:10:00,65.66,65.82,65.64,65.8,114219.0,60.2506,60.3974,60.2322,60.379,114219.0
2022-10-27 14:20:00,65.8,65.8,65.72,65.73,69517.0,60.379,60.379,60.3056,60.3148,69517.0
2022-10-27 14:30:00,65.73,65.73,65.61,65.64,494753.0,60.3148,60.3148,60.2047,60.2322,494753.0
2022-10-27 14:40:00,65.65,65.69,65.62,65.65,394091.0,60.2414,60.2781,60.2139,60.2414,394091.0
2022-10-27 14:50:00,65.65,65.66,65.46,65.49,460561.0,60.2414,60.2506,60.067,60.0946,460561.0
2022-10-27 15:00:00,65.5,65.64,65.49,65.52,342091.0,60.1037,60.2322,60.0946,60.1221,342091.0
2022-10-27 15:10:00,65.53,65.6,65.45,65.59,229299.0,60.1313,60.1955,60.0579,60.1863,229299.0
2022-10-27 15:20:00,65.59,65.69,65.58,65.69,270619.0,60.1863,60.2781,60.1771,60.2781,270619.0
2022-10-27 15:30:00,65.68,65.79,65.64,65.68,261557.0,60.2689,60.3698,60.2322,60.2689,261557.0
2022-10-27 15:40:00,65.69,65.78,65.64,65.72,372745.0,60.2781,60.3607,60.2322,60.3056,372745.0
2022-10-27 15:50:00,65.73,65.77,65.46,65.62,1170450.0,60.3148,60.3515,60.067,60.2139,1170450.0
2022-10-28 09:30:00,65.86,66.38,65.79,66.23,827750.0,60.4341,60.9112,60.3698,60.7736,827750.0
2022-10-28 09:40:00,66.24,66.39,66.09,66.36,601410.0,60.7828,60.9204,60.6451,60.8929,601410.0
2022-10-28 09:50:00,66.37,66.71,66.34,66.58,401560.0,60.9021,61.2141,60.8745,61.0948,401560.0
2022-10-28 10:00:00,66.58,66.73,66.44,66.64,364614.0,61.0948,61.2324,60.9663,61.1498,364614.0
2022-10-28 10:10:00,66.64,66.91,66.53,66.67,533760.0,61.1498,61.3976,61.0489,61.1773,533760.0
2022-10-28 10:20:00,66.66,66.67,66.51,66.57,424870.0,61.1682,61.1773,61.0305,61.0856,424870.0
2022-10-28 10:30:00,66.57,66.81,66.57,66.69,360133.0,61.0856,61.3058,61.0856,61.1957,360133.0
2022-10-28 10:40:00,66.69,66.76,66.63,66.72,409566.0,61.1957,61.2599,61.1406,61.2232,409566.0
2022-10-28 10:50:00,66.73,66.78,66.71,66.76,352681.0,61.2324,61.2783,61.2141,61.2599,352681.0
2022-10-28 11:00:00,66.77,66.87,66.69,66.78,416020.0,61.2691,61.3609,61.1957,61.2783,416020.0
2022-10-28 11:10:00,66.77,66.79,66.57,66.63,333514.0,61.2691,61.2875,61.0856,61.1406,333514.0
2022-10-28 11:20:00,66.63,66.68,66.54,66.62,226705.0,61.1406,61.1865,61.0581,61.1315,226705.0
2022-10-28 11:30:00,66.62,66.72,66.58,66.68,238245.0,61.1315,61.2232,61.0948,61.1865,238245.0
2022-10-28 11:40:00,66.68,66.85,66.68,66.85,96724.0,61.1865,61.3425,61.1865,61.3425,96724.0
2022-10-28 11:50:00,66.85,66.87,66.75,66.78,78618.0,61.3425,61.3609,61.2508,61.2783,78618.0
2022-10-28 12:00:00,66.78,66.83,66.69,66.78,78967.0,61.2783,61.3242,61.1957,61.2783,78967.0
2022-10-28 12:10:00,66.78,67.0,66.76,66.99,79129.0,61.2783,61.4802,61.2599,61.471,79129.0
2022-10-28 12:20:00,66.99,67.02,66.94,66.96,71588.0,61.471,61.4985,61.4251,61.4435,71588.0
2022-10-28 12:30:00,66.95,67.0,66.88,66.89,151417.0,61.4343,61.4802,61.37,61.3792,151417.0
2022-10-28 12:40:00,66.88,66.94,66.84,66.9,127021.0,61.37,61.4251,61.3333,61.3884,127021.0
2022-10-28 12:50:00,66.89,66.99,66.88,66.97,98759.0,61.3792,61.471,61.37,61.4526,98759.0
2022-10-28 13:00:00,66.97,66.99,66.88,66.9,106635.0,61.4526,61.471,61.37,61.3884,106635.0
2022-10-28 13:10:00,66.9,66.91,66.83,66.84,96532.0,61.3884,61.3976,61.3242,61.3333,96532.0
2022-10-28 13:20:00,66.84,66.89,66.81,66.88,88822.0,61.3333,61.3792,61.3058,61.37,88822.0
2022-10-28 13:30:00,66.89,66.99,66.86,66.9,201854.0,61.3792,61.471,61.3517,61.3884,201854.0
2022-10-28 13:40:00,66.91,66.95,66.86,66.9,101773.0,61.3976,61.4343,61.3517,61.3884,101773.0
2022-10-28 13:50:00,66.9,66.94,66.85,66.86,82994.0,61.3884,61.4251,61.3425,61.3517,82994.0
2022-10-28 14:00:00,66.86,66.91,66.84,66.86,79072.0,61.3517,61.3976,61.3333,61.3517,79072.0
2022-10-28 14:10:00,66.86,66.96,66.85,66.94,115196.0,61.3517,61.4435,61.3425,61.4251,115196.0
2022-10-28 14:20:00,66.95,67.01,66.93,66.98,79235.0,61.4343,61.4893,61.4159,61.4618,79235.0
2022-10-28 14:30:00,66.98,67.11,66.96,67.1,315607.0,61.4618,61.5811,61.4435,61.5719,315607.0
2022-10-28 14:40:00,67.11,67.17,67.06,67.16,370960.0,61.5811,61.6362,61.5352,61.627,370960.0
2022-10-28 14:50:00,67.16,67.22,67.14,67.22,187014.0,61.627,61.682,61.6086,61.682,187014.0
2022-10-28 15:00:00,67.22,67.32,67.21,67.25,254185.0,61.682,61.7738,61.6729,61.7096,254185.0
2022-10-28 15:10:00,67.25,67.35,67.23,67.32,240123.0,61.7096,61.8013,61.6912,61.7738,240123.0
2022-10-28 15:20:00,67.31,67.37,67.25,67.35,203340.0,61.7646,61.8197,61.7096,61.8013,203340.0
2022-10-28 15:30:00,67.35,67.42,67.27,67.3,391197.0,61.8013,61.8656,61.7279,61.7554,391197.0
2022-10-28 15:40:00,67.3,67.45,67.29,67.42,602053.0,61.7554,61.8931,61.7463,61.8656,602053.0
2022-10-28 15:50:00,67.42,67.55,67.34,67.42,1425628.0,61.8656,61.9848,61.7921,61.8656,1425628.0
2022-10-31 09:30:00,67.24,67.52,67.16,67.24,541791.0,61.7004,61.9573,61.627,61.7004,541791.0
2022-10-31 09:40:00,67.24,67.33,67.01,67.02,319645.0,61.7004,61.783,61.4893,61.4985,319645.0
2022-10-31 09:50:00,67.01,67.02,66.56,66.58,485546.0,61.4893,61.4985,61.0764,61.0948,485546.0
2022-10-31 10:00:00,66.59,66.72,66.37,66.68,263502.0,61.1039,61.2232,60.9021,61.1865,263502.0
2022-10-31 10:10:00,66.69,66.91,66.67,66.87,280039.0,61.1957,61.3976,61.1773,61.3609,280039.0
2022-10-31 10:20:00,66.88,66.95,66.84,66.89,220000.0,61.37,61.4343,61.3333,61.3792,220000.0
2022-10-31 10:30:00,66.89,67.0,66.85,66.89,152261.0,61.3792,61.4802,61.3425,61.3792,152261.0
2022-10-31 10:40:00,66.88,66.94,66.76,66.82,105603.0,61.37,61.4251,61.2599,61.315,105603.0
2022-10-31 10:50:00,66.82,67.0,66.78,66.9,116697.0,61.315,61.4802,61.2783,61.3884,116697.0
2022-10-31 11:00:00,66.9,67.14,66.89,67.09,204576.0,61.3884,61.6086,61.3792,61.5627,204576.0
2022-10-31 11:10:00,67.09,67.14,67.0,67.11,122550.0,61.5627,61.6086,61.4802,61.5811,122550.0
2022-10-31 11:20:00,67.1,67.23,67.03,67.15,113240.0,61.5719,61.6912,61.5077,61.6178,113240.0
2022-10-31 11:30:00,67.14,67.16,67.03,67.03,160786.0,61.6086,61.627,61.5077,61.5077,160786.0
2022-10-31 11:40:00,67.04,67.26,67.04,67.15,191922.0,61.5169,61.7187,61.5169,61.6178,191922.0
2022-10-31 11:50:00,67.15,67.22,66.91,66.98,419667.0,61.6178,61.682,61.3976,61.4618,419667.0
2022-10-31 12:00:00,66.98,66.99,66.78,66.78,763061.0,61.4618,61.471,61.2783,61.2783,763061.0
2022-10-31 12:10:00,66.78,66.93,66.71,66.82,320702.0,61.2783,61.4159,61.2141,61.315,320702.0
2022-10-31 12:20:00,66.82,66.82,66.71,66.72,105522.0,61.315,61.315,61.2141,61.2232,105522.0
2022-10-31 12:30:00,66.71,66.73,66.61,66.68,145654.0,61.2141,61.2324,61.1223,61.1865,145654.0
2022-10-31 12:40:00,66.67,66.69,66.62,66.64,90575.0,61.1773,61.1957,61.1315,61.1498,90575.0
2022-10-31 12:50:00,66.63,66.76,66.6,66.74,101287.0,61.1406,61.2599,61.1131,61.2416,101287.0
2022-10-31 13:00:00,66.75,66.79,66.67,66.78,126037.0,61.2508,61.2875,61.1773,61.2783,126037.0
2022-10-31 13:10:00,66.78,66.81,66.68,66.81,119031.0,61.2783,61.3058,61.1865,61.3058,119031.0
2022-10-31 13:20:00,66.81,66.91,66.8,66.9,55117.0,61.3058,61.3976,61.2966,61.3884,55117.0
2022-10-31 13:30:00,66.9,66.94,66.85,66.86,63838.0,61.3884,61.4251,61.3425,61.3517,63838.0
2022-10-31 13:40:00,66.86,66.91,66.8,66.82,95254.0,61.3517,61.3976,61.2966,61.315,95254.0
2022-10-31 13:50:00,66.83,66.92,66.81,66.88,76364.0,61.3242,61.4067,61.3058,61.37,76364.0
2022-10-31 14:00:00,66.88,66.96,66.83,66.84,92502.0,61.37,61.4435,61.3242,61.3333,92502.0
2022-10-31 14:10:00,66.84,66.87,66.77,66.81,113253.0,61.3333,61.3609,61.2691,61.3058,113253.0
2022-10-31 14:20:00,66.8,66.83,66.73,66.73,210268.0,61.2966,61.3242,61.2324,61.2324,210268.0
2022-10-31 14:30:00,66.73,66.89,66.7,66.87,164556.0,61.2324,61.3792,61.2049,61.3609,164556.0
2022-10-31 14:40:00,66.86,66.9,66.83,66.87,188068.0,61.3517,61.3884,61.3242,61.3609,188068.0
2022-10-31 14:50:00,66.87,66.89,66.72,66.77,278038.0,61.3609,61.3792,61.2232,61.2691,278038.0
2022-10-31 15:00:00,66.77,66.77,66.52,66.52,310278.0,61.2691,61.2691,61.0397,61.0397,310278.0
2022-10-31 15:10:00,66.52,66.61,66.52,66.6,316952.0,61.0397,61.1223,61.0397,61.1131,316952.0
2022-10-31 15:20:00,66.59,66.75,66.55,66.73,197296.0,61.1039,61.2508,61.0672,61.2324,197296.0
2022-10-31 15:30:00,66.72,66.89,66.67,66.86,266007.0,61.2232,61.3792,61.1773,61.3517,266007.0
2022-10-31 15:40:00,66.85,66.91,66.78,66.78,300799.0,61.3425,61.3976,61.2783,61.2783,300799.0
2022-10-31 15:50:00,66.78,66.85,66.71,66.79,1154355.0,61.2783,61.3425,61.2141,61.2875,1154355.0
2022-11-01 09:30:00,67.18,67.22,66.78,66.89,678091.0,61.6453,61.682,61.2783,61.3792,678091.0
2022-11-01 09:40:00,66.89,67.07,66.73,66.86,307730.0,61.3792,61.5444,61.2324,61.3517,307730.0
2022-11-01 09:50:00,66.86,66.87,66.51,66.75,366259.0,61.3517,61.3609,61.0305,61.2508,366259.0
2022-11-01 10:00:00,66.75,66.89,66.57,66.64,732240.0,61.2508,61.3792,61.0856,61.1498,732240.0
2022-11-01 10:10:00,66.64,66.69,66.51,66.53,355446.0,61.1498,61.1957,61.0305,61.0489,355446.0
2022-11-01 10:20:00,66.53,66.76,66.53,66.68,274461.0,61.0489,61.2599,61.0489,61.1865,274461.0
2022-11-01 10:30:00,66.69,66.91,66.68,66.78,209582.0,61.1957,61.3976,61.1865,61.2783,209582.0
2022-11-01 10:40:00,66.78,66.78,66.63,66.67,231513.0,61.2783,61.2783,61.1406,61.1773,231513.0
2022-11-01 10:50:00,66.66,66.76,66.62,66.69,359924.0,61.1682,61.2599,61.1315,61.1957,359924.0
2022-11-01 11:00:00,66.69,66.76,66.6,66.67,262488.0,61.1957,61.2599,61.1131,61.1773,262488.0
2022-11-01 11:10:00,66.67,66.87,66.67,66.79,455323.0,61.1773,61.3609,61.1773,61.2875,455323.0
2022-11-01 11:20:00,66.79,66.92,66.78,66.92,94848.0,61.2875,61.4067,61.2783,61.4067,94848.0
2022-11-01 11:30:00,66.92,67.08,66.88,66.91,190753.0,61.4067,61.5536,61.37,61.3976,190753.0
2022-11-01 11:40:00,66.92,67.11,66.9,67.09,201025.0,61.4067,61.5811,61.3884,61.5627,201025.0
2022-11-01 11:50:00,67.09,67.22,67.05,67.17,128025.0,61.5627,61.682,61.526,61.6362,128025.0
2022-11-01 12:00:00,67.18,67.43,67.13,67.31,136710.0,61.6453,61.8747,61.5994,61.7646,136710.0
2022-11-01 12:10:00,67.31,67.36,67.18,67.2,179831.0,61.7646,61.8105,61.6453,61.6637,179831.0
2022-11-01 12:20:00,67.21,67.22,67.13,67.14,219476.0,61.6729,61.682,61.5994,61.6086,219476.0
2022-11-01 12:30:00,67.14,67.17,67.08,67.14,247780.0,61.6086,61.6362,61.5536,61.6086,247780.0
2022-11-01 12:40:00,67.15,67.16,67.09,67.11,195717.0,61.6178,61.627,61.5627,61.5811,195717.0
2022-11-01 12:50:00,67.12,67.12,67.0,67.11,95575.0,61.5903,61.5903,61.4802,61.5811,95575.0
2022-11-01 13:00:00,67.1,67.12,67.01,67.03,177586.0,61.5719,61.5903,61.4893,61.5077,177586.0
2022-11-01 13:10:00,67.04,67.17,67.03,67.11,98021.0,61.5169,61.6362,61.5077,61.5811,98021.0
2022-11-01 13:20:00,67.11,67.14,67.05,67.11,123607.0,61.5811,61.6086,61.526,61.5811,123607.0
2022-11-01 13:30:00,67.11,67.12,67.05,67.11,105884.0,61.5811,61.5903,61.526,61.5811,105884.0
2022-11-01 13:40:00,67.11,67.22,67.1,67.19,200169.0,61.5811,61.682,61.5719,61.6545,200169.0
2022-11-01 13:50:00,67.19,67.23,67.14,67.22,72777.0,61.6545,61.6912,61.6086,61.682,72777.0
2022-11-01 14:00:00,67.22,67.24,67.06,67.1,212922.0,61.682,61.7004,61.5352,61.5719,212922.0
2022-11-01 14:10:00,67.09,67.17,67.07,67.14,255858.0,61.5627,61.6362,61.5444,61.6086,255858.0
2022-11-01 14:20:00,67.14,67.17,67.05,67.16,108634.0,61.6086,61.6362,61.526,61.627,108634.0
2022-11-01 14:30:00,67.15,67.2,67.07,67.08,110713.0,61.6178,61.6637,61.5444,61.5536,110713.0
2022-11-01 14:40:00,67.08,67.09,66.91,66.92,329635.0,61.5536,61.5627,61.3976,61.4067,329635.0
2022-11-01 14:50:00,66.92,67.09,66.89,67.07,85641.0,61.4067,61.5627,61.3792,61.5444,85641.0
2022-11-01 15:00:00,67.06,67.15,67.03,67.13,278062.0,61.5352,61.6178,61.5077,61.5994,278062.0
2022-11-01 15:10:00,67.13,67.13,66.95,67.04,159039.0,61.5994,61.5994,61.4343,61.5169,159039.0
2022-11-01 15:20:00,67.06,67.11,67.03,67.05,102411.0,61.5352,61.5811,61.5077,61.526,102411.0
2022-11-01 15:30:00,67.05,67.14,67.02,67.08,154335.0,61.526,61.6086,61.4985,61.5536,154335.0
2022-11-01 15:40:00,67.07,67.15,67.06,67.14,249040.0,61.5444,61.6178,61.5352,61.6086,249040.0
2022-11-01 15:50:00,67.15,67.21,67.03,67.06,921426.0,61.6178,61.6729,61.5077,61.5352,921426.0
2022-11-02 09:30:00,66.82,67.09,66.74,66.89,400202.0,61.315,61.5627,61.2416,61.3792,400202.0
2022-11-02 09:40:00,66.89,66.89,66.59,66.72,574335.0,61.3792,61.3792,61.1039,61.2232,574335.0
2022-11-02 09:50:00,66.72,66.9,66.67,66.85,180565.0,61.2232,61.3884,61.1773,61.3425,180565.0
2022-11-02 10:00:00,66.87,67.08,66.77,67.02,406842.0,61.3609,61.5536,61.2691,61.4985,406842.0
2022-11-02 10:10:00,67.01,67.04,66.83,66.86,195846.0,61.4893,61.5169,61.3242,61.3517,195846.0
2022-11-02 10:20:00,66.85,66.94,66.77,66.94,187175.0,61.3425,61.4251,61.2691,61.4251,187175.0
2022-11-02 10:30:00,66.94,66.98,66.86,66.88,130849.0,61.4251,61.4618,61.3517,61.37,130849.0
2022-11-02 10:40:00,66.87,67.09,66.86,67.08,300193.0,61.3609,61.5627,61.3517,61.5536,300193.0
2022-11-02 10:50:00,67.09,67.2,67.02,67.02,95100.0,61.5627,61.6637,61.4985,61.4985,95100.0
2022-11-02 11:00:00,67.03,67.22,67.0,67.2,159397.0,61.5077,61.682,61.4802,61.6637,159397.0
2022-11-02 11:10:00,67.2,67.24,67.14,67.18,166652.0,61.6637,61.7004,61.6086,61.6453,166652.0
2022-11-02 11:20:00,67.18,67.32,67.16,67.25,142912.0,61.6453,61.7738,61.627,61.7096,142912.0
2022-11-02 11:30:00,67.25,67.3,67.13,67.29,143256.0,61.7096,61.7554,61.5994,61.7463,143256.0
2022-11-02 11:40:00,67.28,67.38,67.25,67.3,265151.0,61.7371,61.8289,61.7096,61.7554,265151.0
2022-11-02 11:50:00,67.31,67.33,67.19,67.25,223484.0,61.7646,61.783,61.6545,61.7096,223484.0
2022-11-02 12:00:00,67.26,67.3,67.21,67.29,162970.0,61.7187,61.7554,61.6729,61.7463,162970.0
2022-11-02 12:10:00,67.28,67.3,67.22,67.26,175791.0,61.7371,61.7554,61.682,61.7187,175791.0
2022-11-02 12:20:00,67.26,67.29,67.18,67.23,211705.0,61.7187,61.7463,61.6453,61.6912,211705.0
2022-11-02 12:30:00,67.24,67.34,67.22,67.32,51340.0,61.7004,61.7921,61.682,61.7738,51340.0
2022-11-02 12:40:00,67.31,67.43,67.3,67.38,116997.0,61.7646,61.8747,61.7554,61.8289,116997.0
2022-11-02 12:50:00,67.38,67.43,67.35,67.37,61162.0,61.8289,61.8747,61.8013,61.8197,61162.0
2022-11-02 13:00:00,67.37,67.39,67.3,67.31,962657.0,61.8197,61.838,61.7554,61.7646,962657.0
2022-11-02 13:10:00,67.31,67.34,67.27,67.31,193842.0,61.7646,61.7921,61.7279,61.7646,193842.0
2022-11-02 13:20:00,67.31,67.32,67.24,67.32,270095.0,61.7646,61.7738,61.7004,61.7738,270095.0
2022-11-02 13:30:00,67.33,67.54,67.33,67.54,178684.0,61.783,61.9757,61.783,61.9757,178684.0
2022-11-02 13:40:00,67.54,67.66,67.53,67.63,122706.0,61.9757,62.0858,61.9665,62.0583,122706.0
2022-11-02 13:50:00,67.64,67.67,67.54,67.54,131236.0,62.0674,62.095,61.9757,61.9757,131236.0
2022-11-02 14:00:00,67.53,68.21,67.35,67.95,1294178.0,61.9665,62.5905,61.8013,62.3519,1294178.0
2022-11-02 14:10:00,67.94,68.07,67.82,67.9,450607.0,62.3427,62.462,62.2326,62.306,450607.0
2022-11-02 14:20:00,67.89,68.1,67.81,68.09,467272.0,62.2968,62.4895,62.2234,62.4804,467272.0
2022-11-02 14:30:00,68.09,68.21,67.35,67.69,1757328.0,62.4804,62.5905,61.8013,62.1133,1757328.0
2022-11-02 14:40:00,67.68,68.03,67.47,67.53,1423848.0,62.1041,62.4253,61.9114,61.9665,1423848.0
2022-11-02 14:50:00,67.52,67.59,66.89,67.06,1804359.0,61.9573,62.0216,61.3792,61.5352,1804359.0
2022-11-02 15:00:00,67.05,67.38,66.99,67.33,689685.0,61.526,61.8289,61.471,61.783,689685.0
2022-11-02 15:10:00,67.32,67.32,66.93,66.93,598497.0,61.7738,61.7738,61.4159,61.4159,598497.0
2022-11-02 15:20:00,66.92,66.93,66.42,66.59,1566170.0,61.4067,61.4159,60.9479,61.1039,1566170.0
2022-11-02 15:30:00,66.59,66.61,66.4,66.58,1075701.0,61.1039,61.1223,60.9296,61.0948,1075701.0
2022-11-02 15:40:00,66.57,66.67,66.5,66.6,911366.0,61.0856,61.1773,61.0214,61.1131,911366.0
2022-11-02 15:50:00,66.6,66.61,66.36,66.38,1169017.0,61.1131,61.1223,60.8929,60.9112,1169017.0
2022-11-03 09:30:00,65.76,65.9,65.4,65.78,613941.0,60.3423,60.4708,60.012,60.3607,613941.0
2022-11-03 09:40:00,65.79,66.12,65.75,65.87,397656.0,60.3698,60.6727,60.3331,60.4433,397656.0
2022-11-03 09:50:00,65.86,66.01,65.68,65.89,268495.0,60.4341,60.5717,60.2689,60.4616,268495.0
2022-11-03 10:00:00,65.89,66.38,65.89,66.14,392004.0,60.4616,60.9112,60.4616,60.691,392004.0
2022-11-03 10:10:00,66.11,66.16,65.96,66.15,488484.0,60.6635,60.7094,60.5258,60.7002,488484.0
2022-11-03 10:20:00,66.14,66.29,66.1,66.17,434245.0,60.691,60.8287,60.6543,60.7185,434245.0
2022-11-03 10:30:00,66.18,66.24,66.03,66.17,299567.0,60.7277,60.7828,60.5901,60.7185,299567.0
2022-11-03 10:40:00,66.16,66.28,66.11,66.19,260280.0,60.7094,60.8195,60.6635,60.7369,260280.0
2022-11-03 10:50:00,66.19,66.35,66.18,66.3,213566.0,60.7369,60.8837,60.7277,60.8378,213566.0
2022-11-03 11:00:00,66.3,66.31,66.17,66.26,204120.0,60.8378,60.847,60.7185,60.8011,204120.0
2022-11-03 11:10:00,66.26,66.43,66.25,66.32,293761.0,60.8011,60.9571,60.7919,60.8562,293761.0
2022-11-03 11:20:00,66.33,66.36,66.25,66.29,124761.0,60.8654,60.8929,60.7919,60.8287,124761.0
2022-11-03 11:30:00,66.3,66.43,66.2,66.42,175746.0,60.8378,60.9571,60.7461,60.9479,175746.0
2022-11-03 11:40:00,66.43,66.58,66.4,66.51,829489.0,60.9571,61.0948,60.9296,61.0305,829489.0
2022-11-03 11:50:00,66.5,66.71,66.49,66.7,816357.0,61.0214,61.2141,61.0122,61.2049,816357.0
2022-11-03 12:00:00,66.71,66.86,66.69,66.81,239931.0,61.2141,61.3517,61.1957,61.3058,239931.0
2022-11-03 12:10:00,66.81,66.91,66.79,66.85,510836.0,61.3058,61.3976,61.2875,61.3425,510836.0
2022-11-03 12:20:00,66.85,66.91,66.71,66.71,237245.0,61.3425,61.3976,61.2141,61.2141,237245.0
2022-11-03 12:30:00,66.71,66.86,66.66,66.69,333848.0,61.2141,61.3517,61.1682,61.1957,333848.0
2022-11-03 12:40:00,66.7,66.79,66.62,66.74,161112.0,61.2049,61.2875,61.1315,61.2416,161112.0
2022-11-03 12:50:00,66.75,66.93,66.75,66.86,161268.0,61.2508,61.4159,61.2508,61.3517,161268.0
2022-11-03 13:00:00,66.84,66.86,66.76,66.83,225137.0,61.3333,61.3517,61.2599,61.3242,225137.0
2022-11-03 13:10:00,66.82,66.9,66.79,66.87,314170.0,61.315,61.3884,61.2875,61.3609,314170.0
2022-11-03 13:20:00,66.87,66.94,66.8,66.92,130493.0,61.3609,61.4251,61.2966,61.4067,130493.0
2022-11-03 13:30:00,66.92,66.95,66.8,66.87,150096.0,61.4067,61.4343,61.2966,61.3609,150096.0
2022-11-03 13:40:00,66.88,66.9,66.79,66.89,123687.0,61.37,61.3884,61.2875,61.3792,123687.0
2022-11-03 13:50:00,66.89,67.01,66.84,66.98,303916.0,61.3792,61.4893,61.3333,61.4618,303916.0
2022-11-03 14:00:00,66.98,67.01,66.94,66.94,164121.0,61.4618,61.4893,61.4251,61.4251,164121.0
2022-11-03 14:10:00,66.95,66.99,66.89,66.98,95820.0,61.4343,61.471,61.3792,61.4618,95820.0
2022-11-03 14:20:00,66.98,67.23,66.98,67.22,416873.0,61.4618,61.6912,61.4618,61.682,416873.0
2022-11-03 14:30:00,67.22,67.27,67.19,67.2,149817.0,61.682,61.7279,61.6545,61.6637,149817.0
2022-11-03 14:40:00,67.19,67.23,67.11,67.16,162922.0,61.6545,61.6912,61.5811,61.627,162922.0
2022-11-03 14:50:00,67.17,67.21,67.13,67.16,187052.0,61.6362,61.6729,61.5994,61.627,187052.0
2022-11-03 15:00:00,67.15,67.16,66.95,66.96,394264.0,61.6178,61.627,61.4343,61.4435,394264.0
2022-11-03 15:10:00,66.95,67.01,66.9,66.96,238983.0,61.4343,61.4893,61.3884,61.4435,238983.0
2022-11-03 15:20:00,66.97,66.98,66.91,66.92,506454.0,61.4526,61.4618,61.3976,61.4067,506454.0
2022-11-03 15:30:00,66.92,66.98,66.79,66.87,673287.0,61.4067,61.4618,61.2875,61.3609,673287.0
2022-11-03 15:40:00,66.89,66.9,66.74,66.75,431182.0,61.3792,61.3884,61.2416,61.2508,431182.0
2022-11-03 15:50:00,66.75,66.77,66.66,66.67,902296.0,61.2508,61.2691,61.1682,61.1773,902296.0
2022-11-04 09:30:00,66.82,67.16,66.71,66.78,970469.0,61.315,61.627,61.2141,61.2783,970469.0
2022-11-04 09:40:00,66.76,66.76,66.35,66.38,733825.0,61.2599,61.2599,60.8837,60.9112,733825.0
2022-11-04 09:50:00,66.39,66.75,66.39,66.74,545868.0,60.9204,61.2508,60.9204,61.2416,545868.0
2022-11-04 10:00:00,66.76,67.21,66.76,67.18,343334.0,61.2599,61.6729,61.2599,61.6453,343334.0
2022-11-04 10:10:00,67.19,67.26,66.95,67.02,488403.0,61.6545,61.7187,61.4343,61.4985,488403.0
2022-11-04 10:20:00,67.03,67.15,66.91,67.05,257364.0,61.5077,61.6178,61.3976,61.526,257364.0
2022-11-04 10:30:00,67.03,67.19,66.97,67.18,255855.0,61.5077,61.6545,61.4526,61.6453,255855.0
2022-11-04 10:40:00,67.2,67.36,67.06,67.14,219301.0,61.6637,61.8105,61.5352,61.6086,219301.0
2022-11-04 10:50:00,67.13,67.17,66.89,66.92,234262.0,61.5994,61.6362,61.3792,61.4067,234262.0
2022-11-04 11:00:00,66.92,67.2,66.92,67.05,206613.0,61.4067,61.6637,61.4067,61.526,206613.0
2022-11-04 11:10:00,67.04,67.07,66.83,66.87,294390.0,61.5169,61.5444,61.3242,61.3609,294390.0
2022-11-04 11:20:00,66.86,66.95,66.58,66.6,216017.0,61.3517,61.4343,61.0948,61.1131,216017.0
2022-11-04 11:30:00,66.59,66.72,66.49,66.55,184265.0,61.1039,61.2232,61.0122,61.0672,184265.0
2022-11-04 11:40:00,66.54,66.54,66.31,66.31,173574.0,61.0581,61.0581,60.847,60.847,173574.0
2022-11-04 11:50:00,66.31,66.31,66.0,66.03,357240.0,60.847,60.847,60.5625,60.5901,357240.0
2022-11-04 12:00:00,66.03,66.15,65.92,66.14,759333.0,60.5901,60.7002,60.4891,60.691,759333.0
2022-11-04 12:10:00,66.13,66.41,66.11,66.35,297034.0,60.6818,60.9388,60.6635,60.8837,297034.0
2022-11-04 12:20:00,66.37,66.4,66.2,66.32,191020.0,60.9021,60.9296,60.7461,60.8562,191020.0
2022-11-04 12:30:00,66.31,66.35,66.13,66.13,106699.0,60.847,60.8837,60.6818,60.6818,106699.0
2022-11-04 12:40:00,66.14,66.32,66.1,66.29,133960.0,60.691,60.8562,60.6543,60.8287,133960.0
2022-11-04 12:50:00,66.29,66.37,66.17,66.27,81980.0,60.8287,60.9021,60.7185,60.8103,81980.0
2022-11-04 13:00:00,66.26,66.3,66.08,66.1,160387.0,60.8011,60.8378,60.636,60.6543,160387.0
2022-11-04 13:10:00,66.1,66.35,66.1,66.26,133960.0,60.6543,60.8837,60.6543,60.8011,133960.0
2022-11-04 13:20:00,66.26,66.31,66.17,66.23,93625.0,60.8011,60.847,60.7185,60.7736,93625.0
2022-11-04 13:30:00,66.23,66.35,66.19,66.29,116967.0,60.7736,60.8837,60.7369,60.8287,116967.0
2022-11-04 13:40:00,66.28,66.31,66.15,66.29,111491.0,60.8195,60.847,60.7002,60.8287,111491.0
2022-11-04 13:50:00,66.29,66.3,66.23,66.27,82036.0,60.8287,60.8378,60.7736,60.8103,82036.0
2022-11-04 14:00:00,66.27,66.37,66.22,66.23,109057.0,60.8103,60.9021,60.7644,60.7736,109057.0
2022-11-04 14:10:00,66.23,66.28,66.13,66.27,91243.0,60.7736,60.8195,60.6818,60.8103,91243.0
2022-11-04 14:20:00,66.28,66.39,66.22,66.37,114321.0,60.8195,60.9204,60.7644,60.9021,114321.0
2022-11-04 14:30:00,66.36,66.48,66.31,66.48,166551.0,60.8929,61.003,60.847,61.003,166551.0
2022-11-04 14:40:00,66.48,66.61,66.43,66.55,114615.0,61.003,61.1223,60.9571,61.0672,114615.0
2022-11-04 14:50:00,66.57,66.77,66.57,66.75,102921.0,61.0856,61.2691,61.0856,61.2508,102921.0
2022-11-04 15:00:00,66.75,66.8,66.66,66.77,104689.0,61.2508,61.2966,61.1682,61.2691,104689.0
2022-11-04 15:10:00,66.77,66.82,66.72,66.78,172696.0,61.2691,61.315,61.2232,61.2783,172696.0
2022-11-04 15:20:00,66.78,66.8,66.6,66.75,203160.0,61.2783,61.2966,61.1131,61.2508,203160.0
2022-11-04 15:30:00,66.75,66.98,66.65,66.94,483087.0,61.2508,61.4618,61.159,61.4251,483087.0
2022-11-04 15:40:00,66.94,67.13,66.89,67.02,448280.0,61.4251,61.5994,61.3792,61.4985,448280.0
2022-11-04 15:50:00,67.02,67.15,66.9,67.11,814928.0,61.4985,61.6178,61.3884,61.5811,814928.0
2022-11-07 09:30:00,66.96,67.07,66.45,66.58,444751.0,61.4435,61.5444,60.9755,61.0948,444751.0
2022-11-07 09:40:00,66.57,66.87,66.53,66.82,377176.0,61.0856,61.3609,61.0489,61.315,377176.0
2022-11-07 09:50:00,66.82,66.86,66.33,66.38,324661.0,61.315,61.3517,60.8654,60.9112,324661.0
2022-11-07 10:00:00,66.4,66.43,66.27,66.38,220353.0,60.9296,60.9571,60.8103,60.9112,220353.0
2022-11-07 10:10:00,66.36,66.46,66.21,66.36,188786.0,60.8929,60.9846,60.7552,60.8929,188786.0
2022-11-07 10:20:00,66.37,66.37,65.97,66.09,258749.0,60.9021,60.9021,60.535,60.6451,258749.0
2022-11-07 10:30:00,66.09,66.12,65.89,66.0,179139.0,60.6451,60.6727,60.4616,60.5625,179139.0
2022-11-07 10:40:00,66.01,66.27,66.01,66.12,430138.0,60.5717,60.8103,60.5717,60.6727,430138.0
2022-11-07 10:50:00,66.12,66.17,65.96,65.97,196059.0,60.6727,60.7185,60.5258,60.535,196059.0
2022-11-07 11:00:00,65.97,66.0,65.79,65.88,178596.0,60.535,60.5625,60.3698,60.4524,178596.0
2022-11-07 11:10:00,65.89,66.01,65.79,65.96,229871.0,60.4616,60.5717,60.3698,60.5258,229871.0
2022-11-07 11:20:00,65.97,65.97,65.83,65.86,188478.0,60.535,60.535,60.4065,60.4341,188478.0
2022-11-07 11:30:00,65.85,65.89,65.66,65.66,327594.0,60.4249,60.4616,60.2506,60.2506,327594.0
2022-11-07 11:40:00,65.65,65.68,65.33,65.36,244878.0,60.2414,60.2689,59.9477,59.9753,244878.0
2022-11-07 11:50:00,65.37,65.41,65.29,65.32,163886.0,59.9844,60.0212,59.911,59.9386,163886.0
2022-11-07 12:00:00,65.31,65.34,65.2,65.28,273765.0,59.9294,59.9569,59.8285,59.9019,273765.0
2022-11-07 12:10:00,65.28,65.28,65.07,65.08,207579.0,59.9019,59.9019,59.7092,59.7183,207579.0
2022-11-07 12:20:00,65.07,65.1,64.94,65.0,180410.0,59.7092,59.7367,59.5899,59.6449,180410.0
2022-11-07 12:30:00,65.0,65.01,64.79,64.84,287443.0,59.6449,59.6541,59.4522,59.4981,287443.0
2022-11-07 12:40:00,64.85,65.02,64.76,65.02,228877.0,59.5073,59.6633,59.4247,59.6633,228877.0
2022-11-07 12:50:00,65.01,65.23,64.97,65.17,459674.0,59.6541,59.856,59.6174,59.8009,459674.0
2022-11-07 13:00:00,65.17,65.28,65.15,65.16,263452.0,59.8009,59.9019,59.7826,59.7917,263452.0
2022-11-07 13:10:00,65.17,65.2,65.05,65.06,397811.0,59.8009,59.8285,59.6908,59.7,397811.0
2022-11-07 13:20:00,65.06,65.15,65.03,65.08,294801.0,59.7,59.7826,59.6725,59.7183,294801.0
2022-11-07 13:30:00,65.08,65.08,64.91,65.03,128014.0,59.7183,59.7183,59.5623,59.6725,128014.0
2022-11-07 13:40:00,65.03,65.25,65.03,65.21,136821.0,59.6725,59.8743,59.6725,59.8376,136821.0
2022-11-07 13:50:00,65.22,65.33,65.18,65.29,201249.0,59.8468,59.9477,59.8101,59.911,201249.0
2022-11-07 14:00:00,65.29,65.44,65.29,65.4,299039.0,59.911,60.0487,59.911,60.012,299039.0
2022-11-07 14:10:00,65.4,65.51,65.36,65.42,222520.0,60.012,60.1129,59.9753,60.0303,222520.0
2022-11-07 14:20:00,65.42,65.48,65.38,65.45,262734.0,60.0303,60.0854,59.9936,60.0579,262734.0
2022-11-07 14:30:00,65.46,65.49,65.35,65.43,287364.0,60.067,60.0946,59.9661,60.0395,287364.0
2022-11-07 14:40:00,65.43,65.56,65.41,65.56,262444.0,60.0395,60.1588,60.0212,60.1588,262444.0
2022-11-07 14:50:00,65.56,65.79,65.56,65.72,302751.0,60.1588,60.3698,60.1588,60.3056,302751.0
2022-11-07 15:00:00,65.71,65.82,65.64,65.69,359766.0,60.2964,60.3974,60.2322,60.2781,359766.0
2022-11-07 15:10:00,65.69,65.83,65.66,65.81,317474.0,60.2781,60.4065,60.2506,60.3882,317474.0
2022-11-07 15:20:00,65.81,65.89,65.76,65.88,587262.0,60.3882,60.4616,60.3423,60.4524,587262.0
2022-11-07 15:30:00,65.88,65.98,65.82,65.84,498489.0,60.4524,60.5442,60.3974,60.4157,498489.0
2022-11-07 15:40:00,65.84,65.9,65.77,65.86,505928.0,60.4157,60.4708,60.3515,60.4341,505928.0
2022-11-07 15:50:00,65.86,65.88,65.72,65.81,1365344.0,60.4341,60.4524,60.3056,60.3882,1365344.0
2022-11-08 09:30:00,65.9,66.05,65.69,65.83,705094.0,60.4708,60.6084,60.2781,60.4065,705094.0
2022-11-08 09:40:00,65.84,66.03,65.79,65.99,613660.0,60.4157,60.5901,60.3698,60.5534,613660.0
2022-11-08 09:50:00,65.98,65.98,65.74,65.74,378657.0,60.5442,60.5442,60.324,60.324,378657.0
2022-11-08 10:00:00,65.74,66.06,65.73,66.05,402298.0,60.324,60.6176,60.3148,60.6084,402298.0
2022-11-08 10:10:00,66.04,66.21,65.96,66.2,223644.0,60.5992,60.7552,60.5258,60.7461,223644.0
2022-11-08 10:20:00,66.2,66.29,66.14,66.29,184175.0,60.7461,60.8287,60.691,60.8287,184175.0
2022-11-08 10:30:00,66.3,66.45,66.28,66.42,201910.0,60.8378,60.9755,60.8195,60.9479,201910.0
2022-11-08 10:40:00,66.44,66.57,66.4,66.44,223598.0,60.9663,61.0856,60.9296,60.9663,223598.0
2022-11-08 10:50:00,66.44,66.46,66.25,66.37,148136.0,60.9663,60.9846,60.7919,60.9021,148136.0
2022-11-08 11:00:00,66.37,66.43,66.31,66.39,248938.0,60.9021,60.9571,60.847,60.9204,248938.0
2022-11-08 11:10:00,66.4,66.51,66.25,66.26,331834.0,60.9296,61.0305,60.7919,60.8011,331834.0
2022-11-08 11:20:00,66.27,66.36,66.22,66.32,244994.0,60.8103,60.8929,60.7644,60.8562,244994.0
2022-11-08 11:30:00,66.32,66.52,66.3,66.47,108160.0,60.8562,61.0397,60.8378,60.9938,108160.0
2022-11-08 11:40:00,66.47,66.58,66.41,66.41,168830.0,60.9938,61.0948,60.9388,60.9388,168830.0
2022-11-08 11:50:00,66.42,66.52,66.36,66.45,184064.0,60.9479,61.0397,60.8929,60.9755,184064.0
2022-11-08 12:00:00,66.44,66.47,66.32,66.37,205686.0,60.9663,60.9938,60.8562,60.9021,205686.0
2022-11-08 12:10:00,66.37,66.47,66.36,66.47,128951.0,60.9021,60.9938,60.8929,60.9938,128951.0
2022-11-08 12:20:00,66.48,66.51,66.4,66.47,170881.0,61.003,61.0305,60.9296,60.9938,170881.0
2022-11-08 12:30:00,66.47,66.49,66.35,66.41,85169.0,60.9938,61.0122,60.8837,60.9388,85169.0
2022-11-08 12:40:00,66.41,66.58,66.41,66.57,107651.0,60.9388,61.0948,60.9388,61.0856,107651.0
2022-11-08 12:50:00,66.57,66.63,66.52,66.63,315678.0,61.0856,61.1406,61.0397,61.1406,315678.0
2022-11-08 13:00:00,66.63,66.67,66.57,66.67,178146.0,61.1406,61.1773,61.0856,61.1773,178146.0
2022-11-08 13:10:00,66.66,66.68,66.52,66.52,133553.0,61.1682,61.1865,61.0397,61.0397,133553.0
2022-11-08 13:20:00,66.51,66.52,66.18,66.18,227601.0,61.0305,61.0397,60.7277,60.7277,227601.0
2022-11-08 13:30:00,66.17,66.24,66.03,66.24,253524.0,60.7185,60.7828,60.5901,60.7828,253524.0
2022-11-08 13:40:00,66.25,66.36,66.23,66.25,128994.0,60.7919,60.8929,60.7736,60.7919,128994.0
2022-11-08 13:50:00,66.24,66.3,66.09,66.16,173215.0,60.7828,60.8378,60.6451,60.7094,173215.0
2022-11-08 14:00:00,66.15,66.23,66.01,66.03,177531.0,60.7002,60.7736,60.5717,60.5901,177531.0
2022-11-08 14:10:00,66.02,66.22,66.0,66.1,215447.0,60.5809,60.7644,60.5625,60.6543,215447.0
2022-11-08 14:20:00,66.11,66.11,65.79,65.8,168176.0,60.6635,60.6635,60.3698,60.379,168176.0
2022-11-08 14:30:00,65.8,66.07,65.71,66.05,180918.0,60.379,60.6268,60.2964,60.6084,180918.0
2022-11-08 14:40:00,66.05,66.27,66.03,66.23,211555.0,60.6084,60.8103,60.5901,60.7736,211555.0
2022-11-08 14:50:00,66.23,66.31,66.17,66.19,167904.0,60.7736,60.847,60.7185,60.7369,167904.0
2022-11-08 15:00:00,66.17,66.36,66.17,66.31,255024.0,60.7185,60.8929,60.7185,60.847,255024.0
2022-11-08 15:10:00,66.31,66.39,66.29,66.36,359378.0,60.847,60.9204,60.8287,60.8929,359378.0
2022-11-08 15:20:00,66.36,66.48,66.32,66.46,453855.0,60.8929,61.003,60.8562,60.9846,453855.0
2022-11-08 15:30:00,66.46,66.59,66.43,66.5,441663.0,60.9846,61.1039,60.9571,61.0214,441663.0
2022-11-08 15:40:00,66.51,66.54,66.38,66.44,491721.0,61.0305,61.0581,60.9112,60.9663,491721.0
2022-11-08 15:50:00,66.44,66.48,66.23,66.27,1117194.0,60.9663,61.003,60.7736,60.8103,1117194.0
2022-11-09 09:30:00,66.02,66.36,65.94,66.26,411971.0,60.5809,60.8929,60.5075,60.8011,411971.0
2022-11-09 09:40:00,66.25,66.31,65.96,66.04,930654.0,60.7919,60.847,60.5258,60.5992,930654.0
2022-11-09 09:50:00,66.04,66.17,65.99,66.01,205770.0,60.5992,60.7185,60.5534,60.5717,205770.0
2022-11-09 10:00:00,66.01,66.45,65.99,66.45,382975.0,60.5717,60.9755,60.5534,60.9755,382975.0
2022-11-09 10:10:00,66.45,66.51,66.3,66.35,195018.0,60.9755,61.0305,60.8378,60.8837,195018.0
2022-11-09 10:20:00,66.37,66.43,66.03,66.07,210460.0,60.9021,60.9571,60.5901,60.6268,210460.0
2022-11-09 10:30:00,66.07,66.16,65.9,65.91,241903.0,60.6268,60.7094,60.4708,60.48,241903.0
2022-11-09 10:40:00,65.91,65.98,65.68,65.92,382055.0,60.48,60.5442,60.2689,60.4891,382055.0
2022-11-09 10:50:00,65.93,66.08,65.87,66.06,197486.0,60.4983,60.636,60.4433,60.6176,197486.0
2022-11-09 11:00:00,66.06,66.25,66.04,66.23,123506.0,60.6176,60.7919,60.5992,60.7736,123506.0
2022-11-09 11:10:00,66.21,66.3,66.13,66.3,155133.0,60.7552,60.8378,60.6818,60.8378,155133.0
2022-11-09 11:20:00,66.3,66.47,66.26,66.4,425209.0,60.8378,60.9938,60.8011,60.9296,425209.0
2022-11-09 11:30:00,66.39,66.41,66.26,66.3,307085.0,60.9204,60.9388,60.8011,60.8378,307085.0
2022-11-09 11:40:00,66.29,66.46,66.25,66.34,156315.0,60.8287,60.9846,60.7919,60.8745,156315.0
2022-11-09 11:50:00,66.34,66.45,66.24,66.27,182786.0,60.8745,60.9755,60.7828,60.8103,182786.0
2022-11-09 12:00:00,66.28,66.31,66.19,66.28,116632.0,60.8195,60.847,60.7369,60.8195,116632.0
2022-11-09 12:10:00,66.28,66.39,66.27,66.38,123075.0,60.8195,60.9204,60.8103,60.9112,123075.0
2022-11-09 12:20:00,66.37,66.37,66.24,66.26,153799.0,60.9021,60.9021,60.7828,60.8011,153799.0
2022-11-09 12:30:00,66.26,66.32,66.13,66.15,132160.0,60.8011,60.8562,60.6818,60.7002,132160.0
2022-11-09 12:40:00,66.15,66.24,66.06,66.06,199456.0,60.7002,60.7828,60.6176,60.6176,199456.0
2022-11-09 12:50:00,66.06,66.23,66.05,66.23,167519.0,60.6176,60.7736,60.6084,60.7736,167519.0
2022-11-09 13:00:00,66.24,66.26,66.09,66.12,246736.0,60.7828,60.8011,60.6451,60.6727,246736.0
2022-11-09 13:10:00,66.13,66.14,66.0,66.04,168566.0,60.6818,60.691,60.5625,60.5992,168566.0
2022-11-09 13:20:00,66.03,66.06,65.95,65.95,256262.0,60.5901,60.6176,60.5167,60.5167,256262.0
2022-11-09 13:30:00,65.95,65.96,65.77,65.81,352116.0,60.5167,60.5258,60.3515,60.3882,352116.0
2022-11-09 13:40:00,65.81,65.87,65.75,65.84,261581.0,60.3882,60.4433,60.3331,60.4157,261581.0
2022-11-09 13:50:00,65.84,65.91,65.78,65.9,302396.0,60.4157,60.48,60.3607,60.4708,302396.0
2022-11-09 14:00:00,65.91,66.05,65.85,66.03,302878.0,60.48,60.6084,60.4249,60.5901,302878.0
2022-11-09 14:10:00,66.02,66.09,65.96,66.08,114684.0,60.5809,60.6451,60.5258,60.636,114684.0
2022-11-09 14:20:00,66.07,66.1,65.98,66.0,167856.0,60.6268,60.6543,60.5442,60.5625,167856.0
2022-11-09 14:30:00,66.0,66.0,65.82,65.82,171762.0,60.5625,60.5625,60.3974,60.3974,171762.0
2022-11-09 14:40:00,65.82,66.06,65.81,65.89,337408.0,60.3974,60.6176,60.3882,60.4616,337408.0
2022-11-09 14:50:00,65.89,65.93,65.82,65.88,158174.0,60.4616,60.4983,60.3974,60.4524,158174.0
2022-11-09 15:00:00,65.87,66.06,65.85,66.04,227111.0,60.4433,60.6176,60.4249,60.5992,227111.0
2022-11-09 15:10:00,66.03,66.06,65.95,65.99,211388.0,60.5901,60.6176,60.5167,60.5534,211388.0
2022-11-09 15:20:00,66.0,66.0,65.82,65.89,260806.0,60.5625,60.5625,60.3974,60.4616,260806.0
2022-11-09 15:30:00,65.88,65.9,65.75,65.76,349651.0,60.4524,60.4708,60.3331,60.3423,349651.0
2022-11-09 15:40:00,65.76,65.77,65.62,65.65,442639.0,60.3423,60.3515,60.2139,60.2414,442639.0
2022-11-09 15:50:00,65.65,65.78,65.62,65.74,1232424.0,60.2414,60.3607,60.2139,60.324,1232424.0
2022-11-10 09:30:00,67.73,67.78,66.73,67.12,1063554.0,62.15,62.1959,61.2324,61.5903,1063554.0
2022-11-10 09:40:00,67.12,67.62,67.09,67.59,467940.0,61.5903,62.0491,61.5627,62.0216,467940.0
2022-11-10 09:50:00,67.59,67.73,67.53,67.66,638606.0,62.0216,62.15,61.9665,62.0858,638606.0
2022-11-10 10:00:00,67.66,67.81,67.47,67.66,647712.0,62.0858,62.2234,61.9114,62.0858,647712.0
2022-11-10 10:10:00,67.66,67.71,67.53,67.67,292192.0,62.0858,62.1317,61.9665,62.095,292192.0
2022-11-10 10:20:00,67.67,67.98,67.61,67.92,321039.0,62.095,62.3794,62.0399,62.3244,321039.0
2022-11-10 10:30:00,67.92,68.0,67.82,67.93,281069.0,62.3244,62.3978,62.2326,62.3335,281069.0
2022-11-10 10:40:00,67.92,68.16,67.88,68.14,306451.0,62.3244,62.5446,62.2877,62.5262,306451.0
2022-11-10 10:50:00,68.14,68.3,68.12,68.17,302170.0,62.5262,62.6731,62.5079,62.5538,302170.0
2022-11-10 11:00:00,68.17,68.23,68.01,68.1,596265.0,62.5538,62.6088,62.4069,62.4895,596265.0
2022-11-10 11:10:00,68.09,68.2,68.01,68.2,482397.0,62.4804,62.5813,62.4069,62.5813,482397.0
2022-11-10 11:20:00,68.2,68.36,68.18,68.31,366447.0,62.5813,62.7281,62.5629,62.6822,366447.0
2022-11-10 11:30:00,68.31,68.5,68.28,68.4,350950.0,62.6822,62.8566,62.6547,62.7648,350950.0
2022-11-10 11:40:00,68.4,68.51,68.32,68.46,572413.0,62.7648,62.8658,62.6914,62.8199,572413.0
2022-11-10 11:50:00,68.46,68.67,68.44,68.66,449110.0,62.8199,63.0126,62.8015,63.0034,449110.0
2022-11-10 12:00:00,68.65,68.72,68.43,68.48,464511.0,62.9942,63.0585,62.7923,62.8382,464511.0
2022-11-10 12:10:00,68.48,68.55,68.43,68.5,203271.0,62.8382,62.9025,62.7923,62.8566,203271.0
2022-11-10 12:20:00,68.51,68.51,68.19,68.21,153038.0,62.8658,62.8658,62.5721,62.5905,153038.0
2022-11-10 12:30:00,68.21,68.21,68.08,68.11,132305.0,62.5905,62.5905,62.4712,62.4987,132305.0
2022-11-10 12:40:00,68.11,68.2,68.03,68.06,205206.0,62.4987,62.5813,62.4253,62.4528,205206.0
2022-11-10 12:50:00,68.07,68.11,67.94,68.03,253292.0,62.462,62.4987,62.3427,62.4253,253292.0
2022-11-10 13:00:00,68.04,68.24,68.03,68.16,406162.0,62.4345,62.618,62.4253,62.5446,406162.0
2022-11-10 13:10:00,68.15,68.23,68.07,68.1,213387.0,62.5354,62.6088,62.462,62.4895,213387.0
2022-11-10 13:20:00,68.1,68.29,68.06,68.28,115713.0,62.4895,62.6639,62.4528,62.6547,115713.0
2022-11-10 13:30:00,68.28,68.31,68.15,68.25,159585.0,62.6547,62.6822,62.5354,62.6272,159585.0
2022-11-10 13:40:00,68.24,68.5,68.22,68.48,433851.0,62.618,62.8566,62.5996,62.8382,433851.0
2022-11-10 13:50:00,68.47,68.47,68.34,68.39,106589.0,62.8291,62.8291,62.7098,62.7556,106589.0
2022-11-10 14:00:00,68.38,68.54,68.38,68.48,308217.0,62.7465,62.8933,62.7465,62.8382,308217.0
2022-11-10 14:10:00,68.47,68.51,68.32,68.36,163053.0,62.8291,62.8658,62.6914,62.7281,163053.0
2022-11-10 14:20:00,68.35,68.39,68.19,68.29,163804.0,62.7189,62.7556,62.5721,62.6639,163804.0
2022-11-10 14:30:00,68.29,68.32,68.19,68.19,176649.0,62.6639,62.6914,62.5721,62.5721,176649.0
2022-11-10 14:40:00,68.19,68.3,68.18,68.28,142676.0,62.5721,62.6731,62.5629,62.6547,142676.0
2022-11-10 14:50:00,68.28,68.45,68.27,68.43,169839.0,62.6547,62.8107,62.6455,62.7923,169839.0
2022-11-10 15:00:00,68.43,68.62,68.41,68.62,345690.0,62.7923,62.9667,62.774,62.9667,345690.0
2022-11-10 15:10:00,68.61,68.82,68.61,68.64,1532995.0,62.9575,63.1502,62.9575,62.985,1532995.0
2022-11-10 15:20:00,68.64,68.77,68.61,68.7,441011.0,62.985,63.1043,62.9575,63.0401,441011.0
2022-11-10 15:30:00,68.69,68.73,68.6,68.64,463969.0,63.0309,63.0676,62.9483,62.985,463969.0
2022-11-10 15:40:00,68.63,68.81,68.57,68.81,632429.0,62.9759,63.141,62.9208,63.141,632429.0
2022-11-10 15:50:00,68.81,68.98,68.77,68.84,1568683.0,63.141,63.297,63.1043,63.1686,1568683.0
2022-11-11 09:30:00,68.85,69.03,68.4,68.4,1027428.0,63.1777,63.3429,62.7648,62.7648,1027428.0
2022-11-11 09:40:00,68.39,68.63,68.29,68.58,452881.0,62.7556,62.9759,62.6639,62.93,452881.0
2022-11-11 09:50:00,68.58,68.87,68.52,68.67,556216.0,62.93,63.1961,62.8749,63.0126,556216.0
2022-11-11 10:00:00,68.67,68.67,68.23,68.26,830029.0,63.0126,63.0126,62.6088,62.6364,830029.0
2022-11-11 10:10:00,68.25,68.66,68.24,68.56,388468.0,62.6272,63.0034,62.618,62.9116,388468.0
2022-11-11 10:20:00,68.56,68.69,68.48,68.56,374024.0,62.9116,63.0309,62.8382,62.9116,374024.0
2022-11-11 10:30:00,68.56,68.61,68.23,68.3,503696.0,62.9116,62.9575,62.6088,62.6731,503696.0
2022-11-11 10:40:00,68.3,68.43,68.25,68.29,407846.0,62.6731,62.7923,62.6272,62.6639,407846.0
2022-11-11 10:50:00,68.28,68.31,67.83,67.89,527259.0,62.6547,62.6822,62.2418,62.2968,527259.0
2022-11-11 11:00:00,67.89,67.89,67.69,67.78,570649.0,62.2968,62.2968,62.1133,62.1959,570649.0
2022-11-11 11:10:00,67.79,68.07,67.77,68.05,400929.0,62.2051,62.462,62.1867,62.4437,400929.0
2022-11-11 11:20:00,68.04,68.09,67.86,67.87,149566.0,62.4345,62.4804,62.2693,62.2785,149566.0
2022-11-11 11:30:00,67.87,67.91,67.77,67.79,286564.0,62.2785,62.3152,62.1867,62.2051,286564.0
2022-11-11 11:40:00,67.79,67.87,67.69,67.85,143630.0,62.2051,62.2785,62.1133,62.2601,143630.0
2022-11-11 11:50:00,67.84,67.91,67.57,67.58,126289.0,62.251,62.3152,62.0032,62.0124,126289.0
2022-11-11 12:00:00,67.58,67.64,67.49,67.61,191311.0,62.0124,62.0674,61.9298,62.0399,191311.0
2022-11-11 12:10:00,67.61,67.76,67.6,67.74,157265.0,62.0399,62.1775,62.0307,62.1592,157265.0
2022-11-11 12:20:00,67.73,67.85,67.71,67.78,100662.0,62.15,62.2601,62.1317,62.1959,100662.0
2022-11-11 12:30:00,67.78,67.84,67.65,67.66,83687.0,62.1959,62.251,62.0766,62.0858,83687.0
2022-11-11 12:40:00,67.65,67.66,67.47,67.49,113211.0,62.0766,62.0858,61.9114,61.9298,113211.0
2022-11-11 12:50:00,67.5,67.65,67.43,67.53,287233.0,61.939,62.0766,61.8747,61.9665,287233.0
2022-11-11 13:00:00,67.54,67.72,67.54,67.72,142567.0,61.9757,62.1408,61.9757,62.1408,142567.0
2022-11-11 13:10:00,67.72,67.76,67.62,67.63,82576.0,62.1408,62.1775,62.0491,62.0583,82576.0
2022-11-11 13:20:00,67.63,67.67,67.56,67.63,132238.0,62.0583,62.095,61.994,62.0583,132238.0
2022-11-11 13:30:00,67.63,67.7,67.59,67.63,112159.0,62.0583,62.1225,62.0216,62.0583,112159.0
2022-11-11 13:40:00,67.63,67.89,67.61,67.89,129257.0,62.0583,62.2968,62.0399,62.2968,129257.0
2022-11-11 13:50:00,67.89,68.03,67.89,67.99,241083.0,62.2968,62.4253,62.2968,62.3886,241083.0
2022-11-11 14:00:00,67.98,68.08,67.9,68.01,209410.0,62.3794,62.4712,62.306,62.4069,209410.0
2022-11-11 14:10:00,68.01,68.04,67.9,67.97,212201.0,62.4069,62.4345,62.306,62.3702,212201.0
2022-11-11 14:20:00,67.98,68.08,67.97,68.05,151440.0,62.3794,62.4712,62.3702,62.4437,151440.0
2022-11-11 14:30:00,68.04,68.07,67.88,67.95,301263.0,62.4345,62.462,62.2877,62.3519,301263.0
2022-11-11 14:40:00,67.95,68.02,67.92,67.98,317644.0,62.3519,62.4161,62.3244,62.3794,317644.0
2022-11-11 14:50:00,67.98,68.04,67.95,68.02,191918.0,62.3794,62.4345,62.3519,62.4161,191918.0
2022-11-11 15:00:00,68.02,68.09,67.96,67.98,240080.0,62.4161,62.4804,62.3611,62.3794,240080.0
2022-11-11 15:10:00,67.98,68.04,67.89,68.04,354453.0,62.3794,62.4345,62.2968,62.4345,354453.0
2022-11-11 15:20:00,68.04,68.13,67.98,68.09,344212.0,62.4345,62.5171,62.3794,62.4804,344212.0
2022-11-11 15:30:00,68.09,68.13,67.95,67.97,708708.0,62.4804,62.5171,62.3519,62.3702,708708.0
2022-11-11 15:40:00,67.96,68.16,67.93,68.15,747355.0,62.3611,62.5446,62.3335,62.5354,747355.0
2022-11-11 15:50:00,68.16,68.22,68.02,68.1,1507649.0,62.5446,62.5996,62.4161,62.4895,1507649.0
2022-11-14 09:30:00,68.12,68.3,67.93,68.14,676695.0,62.5079,62.6731,62.3335,62.5262,676695.0
2022-11-14 09:40:00,68.14,68.26,67.98,68.18,486749.0,62.5262,62.6364,62.3794,62.5629,486749.0
2022-11-14 09:50:00,68.18,68.21,67.99,68.13,189936.0,62.5629,62.5905,62.3886,62.5171,189936.0
2022-11-14 10:00:00,68.15,68.36,68.11,68.32,246743.0,62.5354,62.7281,62.4987,62.6914,246743.0
2022-11-14 10:10:00,68.33,68.49,68.27,68.42,206056.0,62.7006,62.8474,62.6455,62.7832,206056.0
2022-11-14 10:20:00,68.41,68.49,68.2,68.22,191724.0,62.774,62.8474,62.5813,62.5996,191724.0
2022-11-14 10:30:00,68.22,68.37,68.19,68.25,183455.0,62.5996,62.7373,62.5721,62.6272,183455.0
2022-11-14 10:40:00,68.25,68.36,68.18,68.3,155489.0,62.6272,62.7281,62.5629,62.6731,155489.0
2022-11-14 10:50:00,68.3,68.35,68.19,68.28,226080.0,62.6731,62.7189,62.5721,62.6547,226080.0
2022-11-14 11:00:00,68.28,68.32,67.96,68.0,260750.0,62.6547,62.6914,62.3611,62.3978,260750.0
2022-11-14 11:10:00,68.0,68.0,67.77,67.78,234833.0,62.3978,62.3978,62.1867,62.1959,234833.0
2022-11-14 11:20:00,67.79,67.92,67.79,67.84,183294.0,62.2051,62.3244,62.2051,62.251,183294.0
2022-11-14 11:30:00,67.83,68.1,67.81,68.01,233049.0,62.2418,62.4895,62.2234,62.4069,233049.0
2022-11-14 11:40:00,68.01,68.09,67.96,68.0,120058.0,62.4069,62.4804,62.3611,62.3978,120058.0
2022-11-14 11:50:00,67.99,67.99,67.8,67.9,159425.0,62.3886,62.3886,62.2142,62.306,159425.0
2022-11-14 12:00:00,67.91,68.01,67.9,68.0,126058.0,62.3152,62.4069,62.306,62.3978,126058.0
2022-11-14 12:10:00,68.01,68.05,67.87,67.91,174072.0,62.4069,62.4437,62.2785,62.3152,174072.0
2022-11-14 12:20:00,67.9,68.04,67.82,68.0,188576.0,62.306,62.4345,62.2326,62.3978,188576.0
2022-11-14 12:30:00,68.01,68.11,67.97,68.1,136208.0,62.4069,62.4987,62.3702,62.4895,136208.0
2022-11-14 12:40:00,68.1,68.16,68.05,68.12,182891.0,62.4895,62.5446,62.4437,62.5079,182891.0
2022-11-14 12:50:00,68.12,68.18,68.08,68.13,200920.0,62.5079,62.5629,62.4712,62.5171,200920.0
2022-11-14 13:00:00,68.12,68.13,67.91,67.92,210994.0,62.5079,62.5171,62.3152,62.3244,210994.0
2022-11-14 13:10:00,67.92,68.08,67.92,68.06,139217.0,62.3244,62.4712,62.3244,62.4528,139217.0
2022-11-14 13:20:00,68.06,68.16,68.05,68.08,171783.0,62.4528,62.5446,62.4437,62.4712,171783.0
2022-11-14 13:30:00,68.07,68.12,68.03,68.06,81202.0,62.462,62.5079,62.4253,62.4528,81202.0
2022-11-14 13:40:00,68.06,68.06,67.94,68.01,111108.0,62.4528,62.4528,62.3427,62.4069,111108.0
2022-11-14 13:50:00,68.01,68.09,68.0,68.05,107774.0,62.4069,62.4804,62.3978,62.4437,107774.0
2022-11-14 14:00:00,68.04,68.05,67.92,67.93,134140.0,62.4345,62.4437,62.3244,62.3335,134140.0
2022-11-14 14:10:00,67.93,67.94,67.77,67.84,122822.0,62.3335,62.3427,62.1867,62.251,122822.0
2022-11-14 14:20:00,67.84,67.9,67.75,67.89,115486.0,62.251,62.306,62.1684,62.2968,115486.0
2022-11-14 14:30:00,67.89,67.95,67.84,67.87,147291.0,62.2968,62.3519,62.251,62.2785,147291.0
2022-11-14 14:40:00,67.87,67.87,67.75,67.77,202089.0,62.2785,62.2785,62.1684,62.1867,202089.0
2022-11-14 14:50:00,67.76,67.8,67.69,67.74,164809.0,62.1775,62.2142,62.1133,62.1592,164809.0
2022-11-14 15:00:00,67.74,67.9,67.72,67.81,372042.0,62.1592,62.306,62.1408,62.2234,372042.0
2022-11-14 15:10:00,67.8,67.81,67.57,67.66,224071.0,62.2142,62.2234,62.0032,62.0858,224071.0
2022-11-14 15:20:00,67.66,67.71,67.61,67.63,192588.0,62.0858,62.1317,62.0399,62.0583,192588.0
2022-11-14 15:30:00,67.63,67.66,67.55,67.65,308413.0,62.0583,62.0858,61.9848,62.0766,308413.0
2022-11-14 15:40:00,67.64,67.67,67.44,67.5,520556.0,62.0674,62.095,61.8839,61.939,520556.0
2022-11-14 15:50:00,67.5,67.51,67.24,67.26,941151.0,61.939,61.9481,61.7004,61.7187,941151.0
2022-11-15 09:30:00,67.98,68.44,67.87,68.37,481409.0,62.3794,62.8015,62.2785,62.7373,481409.0
2022-11-15 09:40:00,68.38,68.46,68.13,68.2,309225.0,62.7465,62.8199,62.5171,62.5813,309225.0
2022-11-15 09:50:00,68.2,68.48,68.18,68.45,217343.0,62.5813,62.8382,62.5629,62.8107,217343.0
2022-11-15 10:00:00,68.45,68.48,68.1,68.12,266944.0,62.8107,62.8382,62.4895,62.5079,266944.0
2022-11-15 10:10:00,68.13,68.25,68.0,68.0,320428.0,62.5171,62.6272,62.3978,62.3978,320428.0
2022-11-15 10:20:00,68.0,68.11,67.89,68.06,243838.0,62.3978,62.4987,62.2968,62.4528,243838.0
2022-11-15 10:30:00,68.07,68.11,67.91,67.98,107170.0,62.462,62.4987,62.3152,62.3794,107170.0
2022-11-15 10:40:00,67.99,68.04,67.8,67.81,210832.0,62.3886,62.4345,62.2142,62.2234,210832.0
2022-11-15 10:50:00,67.8,67.97,67.75,67.82,95554.0,62.2142,62.3702,62.1684,62.2326,95554.0
2022-11-15 11:00:00,67.81,67.93,67.68,67.85,270113.0,62.2234,62.3335,62.1041,62.2601,270113.0
2022-11-15 11:10:00,67.84,67.89,67.67,67.72,161864.0,62.251,62.2968,62.095,62.1408,161864.0
2022-11-15 11:20:00,67.72,67.81,67.64,67.71,121937.0,62.1408,62.2234,62.0674,62.1317,121937.0
2022-11-15 11:30:00,67.71,67.93,67.71,67.83,149270.0,62.1317,62.3335,62.1317,62.2418,149270.0
2022-11-15 11:40:00,67.84,67.88,67.73,67.84,178469.0,62.251,62.2877,62.15,62.251,178469.0
2022-11-15 11:50:00,67.83,67.88,67.68,67.84,188777.0,62.2418,62.2877,62.1041,62.251,188777.0
2022-11-15 12:00:00,67.84,67.87,67.7,67.81,174233.0,62.251,62.2785,62.1225,62.2234,174233.0
2022-11-15 12:10:00,67.81,67.89,67.79,67.83,220717.0,62.2234,62.2968,62.2051,62.2418,220717.0
2022-11-15 12:20:00,67.83,67.83,67.75,67.77,101702.0,62.2418,62.2418,62.1684,62.1867,101702.0
2022-11-15 12:30:00,67.77,67.86,67.75,67.76,90716.0,62.1867,62.2693,62.1684,62.1775,90716.0
2022-11-15 12:40:00,67.77,67.82,67.67,67.82,132843.0,62.1867,62.2326,62.095,62.2326,132843.0
2022-11-15 12:50:00,67.82,67.82,67.73,67.8,90241.0,62.2326,62.2326,62.15,62.2142,90241.0
2022-11-15 13:00:00,67.81,67.88,67.78,67.79,136298.0,62.2234,62.2877,62.1959,62.2051,136298.0
2022-11-15 13:10:00,67.79,67.86,67.63,67.63,246958.0,62.2051,62.2693,62.0583,62.0583,246958.0
2022-11-15 13:20:00,67.63,67.63,67.32,67.41,433354.0,62.0583,62.0583,61.7738,61.8564,433354.0
2022-11-15 13:30:00,67.4,67.47,67.22,67.3,422131.0,61.8472,61.9114,61.682,61.7554,422131.0
2022-11-15 13:40:00,67.3,67.58,67.19,67.37,483192.0,61.7554,62.0124,61.6545,61.8197,483192.0
2022-11-15 13:50:00,67.36,67.56,67.36,67.46,357626.0,61.8105,61.994,61.8105,61.9023,357626.0
2022-11-15 14:00:00,67.45,67.5,67.29,67.49,380080.0,61.8931,61.939,61.7463,61.9298,380080.0
2022-11-15 14:10:00,67.49,67.74,67.48,67.56,451552.0,61.9298,62.1592,61.9206,61.994,451552.0
2022-11-15 14:20:00,67.56,67.79,67.56,67.7,484943.0,61.994,62.2051,61.994,62.1225,484943.0
2022-11-15 14:30:00,67.71,67.81,67.6,67.66,373137.0,62.1317,62.2234,62.0307,62.0858,373137.0
2022-11-15 14:40:00,67.67,67.75,67.56,67.56,246390.0,62.095,62.1684,61.994,61.994,246390.0
2022-11-15 14:50:00,67.57,67.9,67.55,67.85,378924.0,62.0032,62.306,61.9848,62.2601,378924.0
2022-11-15 15:00:00,67.86,68.02,67.77,67.78,354086.0,62.2693,62.4161,62.1867,62.1959,354086.0
2022-11-15 15:10:00,67.78,67.9,67.7,67.85,346174.0,62.1959,62.306,62.1225,62.2601,346174.0
2022-11-15 15:20:00,67.85,67.9,67.8,67.83,340634.0,62.2601,62.306,62.2142,62.2418,340634.0
2022-11-15 15:30:00,67.82,67.94,67.73,67.92,331283.0,62.2326,62.3427,62.15,62.3244,331283.0
2022-11-15 15:40:00,67.92,68.05,67.91,67.98,515479.0,62.3244,62.4437,62.3152,62.3794,515479.0
2022-11-15 15:50:00,67.98,68.02,67.84,68.0,1313986.0,62.3794,62.4161,62.251,62.3978,1313986.0
2022-11-16 09:30:00,68.04,68.43,68.04,68.29,605063.0,62.4345,62.7923,62.4345,62.6639,605063.0
2022-11-16 09:40:00,68.28,68.61,68.21,68.57,294083.0,62.6547,62.9575,62.5905,62.9208,294083.0
2022-11-16 09:50:00,68.58,68.62,68.26,68.28,219586.0,62.93,62.9667,62.6364,62.6547,219586.0
2022-11-16 10:00:00,68.28,68.67,68.27,68.65,504044.0,62.6547,63.0126,62.6455,62.9942,504044.0
2022-11-16 10:10:00,68.65,68.87,68.64,68.81,264322.0,62.9942,63.1961,62.985,63.141,264322.0
2022-11-16 10:20:00,68.81,68.97,68.77,68.81,459011.0,63.141,63.2879,63.1043,63.141,459011.0
2022-11-16 10:30:00,68.8,68.91,68.68,68.81,423977.0,63.1319,63.2328,63.0218,63.141,423977.0
2022-11-16 10:40:00,68.81,68.9,68.71,68.81,318358.0,63.141,63.2236,63.0493,63.141,318358.0
2022-11-16 10:50:00,68.8,68.89,68.67,68.88,156879.0,63.1319,63.2144,63.0126,63.2053,156879.0
2022-11-16 11:00:00,68.88,68.9,68.76,68.82,174367.0,63.2053,63.2236,63.0952,63.1502,174367.0
2022-11-16 11:10:00,68.83,68.93,68.75,68.92,147922.0,63.1594,63.2512,63.086,63.242,147922.0
2022-11-16 11:20:00,68.91,68.96,68.83,68.92,120657.0,63.2328,63.2787,63.1594,63.242,120657.0
2022-11-16 11:30:00,68.91,68.96,68.77,68.78,147898.0,63.2328,63.2787,63.1043,63.1135,147898.0
2022-11-16 11:40:00,68.78,68.88,68.74,68.79,177232.0,63.1135,63.2053,63.0768,63.1227,177232.0
2022-11-16 11:50:00,68.79,68.84,68.71,68.79,90838.0,63.1227,63.1686,63.0493,63.1227,90838.0
2022-11-16 12:00:00,68.79,68.79,68.64,68.71,81837.0,63.1227,63.1227,62.985,63.0493,81837.0
2022-11-16 12:10:00,68.71,68.73,68.61,68.66,86191.0,63.0493,63.0676,62.9575,63.0034,86191.0
2022-11-16 12:20:00,68.66,68.72,68.57,68.64,245929.0,63.0034,63.0585,62.9208,62.985,245929.0
2022-11-16 12:30:00,68.64,68.68,68.57,68.58,77958.0,62.985,63.0218,62.9208,62.93,77958.0
2022-11-16 12:40:00,68.58,68.77,68.56,68.72,81123.0,62.93,63.1043,62.9116,63.0585,81123.0
2022-11-16 12:50:00,68.71,68.78,68.58,68.61,163956.0,63.0493,63.1135,62.93,62.9575,163956.0
2022-11-16 13:00:00,68.61,68.64,68.5,68.54,156381.0,62.9575,62.985,62.8566,62.8933,156381.0
2022-11-16 13:10:00,68.55,68.65,68.54,68.6,116548.0,62.9025,62.9942,62.8933,62.9483,116548.0
2022-11-16 13:20:00,68.61,68.63,68.49,68.51,101763.0,62.9575,62.9759,62.8474,62.8658,101763.0
2022-11-16 13:30:00,68.51,68.55,68.39,68.55,120045.0,62.8658,62.9025,62.7556,62.9025,120045.0
2022-11-16 13:40:00,68.55,68.57,68.45,68.47,112348.0,62.9025,62.9208,62.8107,62.8291,112348.0
2022-11-16 13:50:00,68.47,68.61,68.46,68.55,94406.0,62.8291,62.9575,62.8199,62.9025,94406.0
2022-11-16 14:00:00,68.55,68.67,68.51,68.63,81756.0,62.9025,63.0126,62.8658,62.9759,81756.0
2022-11-16 14:10:00,68.63,68.66,68.58,68.64,100310.0,62.9759,63.0034,62.93,62.985,100310.0
2022-11-16 14:20:00,68.64,68.68,68.54,68.58,113223.0,62.985,63.0218,62.8933,62.93,113223.0
2022-11-16 14:30:00,68.59,68.69,68.49,68.62,238647.0,62.9392,63.0309,62.8474,62.9667,238647.0
2022-11-16 14:40:00,68.62,68.69,68.55,68.63,174324.0,62.9667,63.0309,62.9025,62.9759,174324.0
2022-11-16 14:50:00,68.63,68.73,68.59,68.73,275666.0,62.9759,63.0676,62.9392,63.0676,275666.0
2022-11-16 15:00:00,68.73,68.73,68.52,68.56,284148.0,63.0676,63.0676,62.8749,62.9116,284148.0
2022-11-16 15:10:00,68.56,68.68,68.56,68.59,277415.0,62.9116,63.0218,62.9116,62.9392,277415.0
2022-11-16 15:20:00,68.59,68.79,68.58,68.77,341959.0,62.9392,63.1227,62.93,63.1043,341959.0
2022-11-16 15:30:00,68.78,68.81,68.69,68.71,362212.0,63.1135,63.141,63.0309,63.0493,362212.0
2022-11-16 15:40:00,68.72,68.74,68.63,68.68,528034.0,63.0585,63.0768,62.9759,63.0218,528034.0
2022-11-16 15:50:00,68.68,68.8,68.59,68.62,3471847.0,63.0218,63.1319,62.9392,62.9667,3471847.0
2022-11-17 09:30:00,67.87,68.06,67.53,67.7,663840.0,62.2785,62.4528,61.9665,62.1225,663840.0
2022-11-17 09:40:00,67.69,67.84,67.61,67.65,468605.0,62.1133,62.251,62.0399,62.0766,468605.0
2022-11-17 09:50:00,67.64,67.8,67.57,67.68,175038.0,62.0674,62.2142,62.0032,62.1041,175038.0
2022-11-17 10:00:00,67.67,67.77,67.59,67.63,374548.0,62.095,62.1867,62.0216,62.0583,374548.0
2022-11-17 10:10:00,67.63,67.66,67.48,67.53,305428.0,62.0583,62.0858,61.9206,61.9665,305428.0
2022-11-17 10:20:00,67.52,67.63,67.43,67.61,273589.0,61.9573,62.0583,61.8747,62.0399,273589.0
2022-11-17 10:30:00,67.61,67.62,67.4,67.4,204736.0,62.0399,62.0491,61.8472,61.8472,204736.0
2022-11-17 10:40:00,67.4,67.41,67.22,67.26,178859.0,61.8472,61.8564,61.682,61.7187,178859.0
2022-11-17 10:50:00,67.26,67.34,67.15,67.28,241553.0,61.7187,61.7921,61.6178,61.7371,241553.0
2022-11-17 11:00:00,67.28,67.3,67.21,67.28,163850.0,61.7371,61.7554,61.6729,61.7371,163850.0
2022-11-17 11:10:00,67.27,67.38,67.26,67.32,209047.0,61.7279,61.8289,61.7187,61.7738,209047.0
2022-11-17 11:20:00,67.33,67.46,67.28,67.41,119200.0,61.783,61.9023,61.7371,61.8564,119200.0
2022-11-17 11:30:00,67.4,67.4,67.29,67.31,189542.0,61.8472,61.8472,61.7463,61.7646,189542.0
2022-11-17 11:40:00,67.31,67.32,67.19,67.21,335627.0,61.7646,61.7738,61.6545,61.6729,335627.0
2022-11-17 11:50:00,67.21,67.35,67.14,67.32,199042.0,61.6729,61.8013,61.6086,61.7738,199042.0
2022-11-17 12:00:00,67.32,67.47,67.31,67.4,267584.0,61.7738,61.9114,61.7646,61.8472,267584.0
2022-11-17 12:10:00,67.4,67.51,67.38,67.51,270336.0,61.8472,61.9481,61.8289,61.9481,270336.0
2022-11-17 12:20:00,67.52,67.57,67.48,67.53,67600.0,61.9573,62.0032,61.9206,61.9665,67600.0
2022-11-17 12:30:00,67.53,67.58,67.48,67.57,193278.0,61.9665,62.0124,61.9206,62.0032,193278.0
2022-11-17 12:40:00,67.58,67.71,67.58,67.65,158363.0,62.0124,62.1317,62.0124,62.0766,158363.0
2022-11-17 12:50:00,67.65,67.77,67.61,67.62,211883.0,62.0766,62.1867,62.0399,62.0491,211883.0
2022-11-17 13:00:00,67.62,67.7,67.62,67.67,188068.0,62.0491,62.1225,62.0491,62.095,188068.0
2022-11-17 13:10:00,67.67,67.77,67.67,67.7,173042.0,62.095,62.1867,62.095,62.1225,173042.0
2022-11-17 13:20:00,67.7,67.73,67.62,67.69,214598.0,62.1225,62.15,62.0491,62.1133,214598.0
2022-11-17 13:30:00,67.69,67.8,67.65,67.8,167195.0,62.1133,62.2142,62.0766,62.2142,167195.0
2022-11-17 13:40:00,67.81,67.82,67.64,67.64,172103.0,62.2234,62.2326,62.0674,62.0674,172103.0
2022-11-17 13:50:00,67.64,67.72,67.62,67.7,195107.0,62.0674,62.1408,62.0491,62.1225,195107.0
2022-11-17 14:00:00,67.7,67.73,67.56,67.57,150070.0,62.1225,62.15,61.994,62.0032,150070.0
2022-11-17 14:10:00,67.56,67.58,67.5,67.55,122675.0,61.994,62.0124,61.939,61.9848,122675.0
2022-11-17 14:20:00,67.54,67.62,67.5,67.55,214568.0,61.9757,62.0491,61.939,61.9848,214568.0
2022-11-17 14:30:00,67.55,67.6,67.46,67.5,216101.0,61.9848,62.0307,61.9023,61.939,216101.0
2022-11-17 14:40:00,67.51,67.53,67.31,67.4,184703.0,61.9481,61.9665,61.7646,61.8472,184703.0
2022-11-17 14:50:00,67.41,67.44,67.35,67.36,184197.0,61.8564,61.8839,61.8013,61.8105,184197.0
2022-11-17 15:00:00,67.37,67.42,67.3,67.33,229523.0,61.8197,61.8656,61.7554,61.783,229523.0
2022-11-17 15:10:00,67.33,67.33,67.13,67.14,317918.0,61.783,61.783,61.5994,61.6086,317918.0
2022-11-17 15:20:00,67.14,67.23,67.09,67.22,301608.0,61.6086,61.6912,61.5627,61.682,301608.0
2022-11-17 15:30:00,67.21,67.36,67.2,67.36,355420.0,61.6729,61.8105,61.6637,61.8105,355420.0
2022-11-17 15:40:00,67.36,67.37,67.19,67.29,703460.0,61.8105,61.8197,61.6545,61.7463,703460.0
2022-11-17 15:50:00,67.29,67.46,67.24,67.44,1116131.0,61.7463,61.9023,61.7004,61.8839,1116131.0
2022-11-18 09:30:00,68.05,68.47,68.02,68.37,639692.0,62.4437,62.8291,62.4161,62.7373,639692.0
2022-11-18 09:40:00,68.37,68.48,68.22,68.34,363281.0,62.7373,62.8382,62.5996,62.7098,363281.0
2022-11-18 09:50:00,68.34,68.4,68.18,68.21,564336.0,62.7098,62.7648,62.5629,62.5905,564336.0
2022-11-18 10:00:00,68.2,68.3,68.02,68.28,240560.0,62.5813,62.6731,62.4161,62.6547,240560.0
2022-11-18 10:10:00,68.28,68.32,68.22,68.28,304322.0,62.6547,62.6914,62.5996,62.6547,304322.0
2022-11-18 10:20:00,68.29,68.34,68.23,68.31,343233.0,62.6639,62.7098,62.6088,62.6822,343233.0
2022-11-18 10:30:00,68.31,68.32,68.21,68.32,205704.0,62.6822,62.6914,62.5905,62.6914,205704.0
2022-11-18 10:40:00,68.31,68.34,68.25,68.3,364506.0,62.6822,62.7098,62.6272,62.6731,364506.0
2022-11-18 10:50:00,68.3,68.31,68.13,68.23,219374.0,62.6731,62.6822,62.5171,62.6088,219374.0
2022-11-18 11:00:00,68.24,68.27,68.14,68.26,206807.0,62.618,62.6455,62.5262,62.6364,206807.0
2022-11-18 11:10:00,68.26,68.4,68.24,68.38,179029.0,62.6364,62.7648,62.618,62.7465,179029.0
2022-11-18 11:20:00,68.38,68.59,68.37,68.57,217091.0,62.7465,62.9392,62.7373,62.9208,217091.0
2022-11-18 11:30:00,68.56,68.65,68.55,68.61,326567.0,62.9116,62.9942,62.9025,62.9575,326567.0
2022-11-18 11:40:00,68.62,68.68,68.59,68.61,195292.0,62.9667,63.0218,62.9392,62.9575,195292.0
2022-11-18 11:50:00,68.61,68.7,68.56,68.68,166071.0,62.9575,63.0401,62.9116,63.0218,166071.0
2022-11-18 12:00:00,68.69,68.69,68.61,68.63,158400.0,63.0309,63.0309,62.9575,62.9759,158400.0
2022-11-18 12:10:00,68.62,68.62,68.44,68.44,278179.0,62.9667,62.9667,62.8015,62.8015,278179.0
2022-11-18 12:20:00,68.45,68.45,68.36,68.42,135829.0,62.8107,62.8107,62.7281,62.7832,135829.0
2022-11-18 12:30:00,68.42,68.51,68.32,68.48,121991.0,62.7832,62.8658,62.6914,62.8382,121991.0
2022-11-18 12:40:00,68.49,68.52,68.36,68.39,150323.0,62.8474,62.8749,62.7281,62.7556,150323.0
2022-11-18 12:50:00,68.39,68.42,68.29,68.34,132295.0,62.7556,62.7832,62.6639,62.7098,132295.0
2022-11-18 13:00:00,68.34,68.51,68.34,68.5,214200.0,62.7098,62.8658,62.7098,62.8566,214200.0
2022-11-18 13:10:00,68.51,68.63,68.5,68.52,320099.0,62.8658,62.9759,62.8566,62.8749,320099.0
2022-11-18 13:20:00,68.52,68.54,68.43,68.51,89969.0,62.8749,62.8933,62.7923,62.8658,89969.0
2022-11-18 13:30:00,68.52,68.59,68.48,68.5,178163.0,62.8749,62.9392,62.8382,62.8566,178163.0
2022-11-18 13:40:00,68.5,68.53,68.41,68.42,63977.0,62.8566,62.8841,62.774,62.7832,63977.0
2022-11-18 13:50:00,68.42,68.43,68.36,68.4,179218.0,62.7832,62.7923,62.7281,62.7648,179218.0
2022-11-18 14:00:00,68.41,68.58,68.4,68.57,234828.0,62.774,62.93,62.7648,62.9208,234828.0
2022-11-18 14:10:00,68.57,68.61,68.49,68.56,116191.0,62.9208,62.9575,62.8474,62.9116,116191.0
2022-11-18 14:20:00,68.57,68.65,68.53,68.64,82830.0,62.9208,62.9942,62.8841,62.985,82830.0
2022-11-18 14:30:00,68.64,68.71,68.59,68.68,135703.0,62.985,63.0493,62.9392,63.0218,135703.0
2022-11-18 14:40:00,68.68,68.76,68.65,68.74,93701.0,63.0218,63.0952,62.9942,63.0768,93701.0
2022-11-18 14:50:00,68.75,68.79,68.72,68.77,130970.0,63.086,63.1227,63.0585,63.1043,130970.0
2022-11-18 15:00:00,68.76,68.83,68.73,68.78,226850.0,63.0952,63.1594,63.0676,63.1135,226850.0
2022-11-18 15:10:00,68.78,68.84,68.66,68.7,230641.0,63.1135,63.1686,63.0034,63.0401,230641.0
2022-11-18 15:20:00,68.7,68.74,68.62,68.73,309456.0,63.0401,63.0768,62.9667,63.0676,309456.0
2022-11-18 15:30:00,68.73,68.77,68.63,68.73,347678.0,63.0676,63.1043,62.9759,63.0676,347678.0
2022-11-18 15:40:00,68.74,68.85,68.69,68.84,380655.0,63.0768,63.1777,63.0309,63.1686,380655.0
2022-11-18 15:50:00,68.85,68.92,68.68,68.84,1388748.0,63.1777,63.242,63.0218,63.1686,1388748.0
2022-11-21 09:30:00,68.74,69.21,68.68,68.86,578671.0,63.0768,63.5081,63.0218,63.1869,578671.0
2022-11-21 09:40:00,68.86,69.01,68.69,68.93,262834.0,63.1869,63.3246,63.0309,63.2512,262834.0
2022-11-21 09:50:00,68.93,69.1,68.83,68.95,321652.0,63.2512,63.4071,63.1594,63.2695,321652.0
2022-11-21 10:00:00,68.95,69.23,68.95,69.2,937022.0,63.2695,63.5264,63.2695,63.4989,937022.0
2022-11-21 10:10:00,69.19,69.3,69.16,69.25,180100.0,63.4897,63.5907,63.4622,63.5448,180100.0
2022-11-21 10:20:00,69.24,69.35,69.09,69.34,216980.0,63.5356,63.6366,63.398,63.6274,216980.0
2022-11-21 10:30:00,69.33,69.37,69.18,69.27,241386.0,63.6182,63.6549,63.4806,63.5631,241386.0
2022-11-21 10:40:00,69.27,69.29,69.09,69.09,409745.0,63.5631,63.5815,63.398,63.398,409745.0
2022-11-21 10:50:00,69.1,69.15,69.0,69.08,231725.0,63.4071,63.453,63.3154,63.3888,231725.0
2022-11-21 11:00:00,69.07,69.08,68.95,69.01,203662.0,63.3796,63.3888,63.2695,63.3246,203662.0
2022-11-21 11:10:00,69.01,69.04,68.88,68.9,116987.0,63.3246,63.3521,63.2053,63.2236,116987.0
2022-11-21 11:20:00,68.89,68.98,68.87,68.88,174168.0,63.2144,63.297,63.1961,63.2053,174168.0
2022-11-21 11:30:00,68.89,68.99,68.89,68.95,151939.0,63.2144,63.3062,63.2144,63.2695,151939.0
2022-11-21 11:40:00,68.94,69.04,68.85,69.0,241182.0,63.2603,63.3521,63.1777,63.3154,241182.0
2022-11-21 11:50:00,68.99,68.99,68.83,68.91,197730.0,63.3062,63.3062,63.1594,63.2328,197730.0
2022-11-21 12:00:00,68.91,69.08,68.91,69.05,102450.0,63.2328,63.3888,63.2328,63.3613,102450.0
2022-11-21 12:10:00,69.05,69.12,69.04,69.07,123133.0,63.3613,63.4255,63.3521,63.3796,123133.0
2022-11-21 12:20:00,69.06,69.14,69.04,69.09,129027.0,63.3704,63.4439,63.3521,63.398,129027.0
2022-11-21 12:30:00,69.09,69.27,69.06,69.25,124428.0,63.398,63.5631,63.3704,63.5448,124428.0
2022-11-21 12:40:00,69.24,69.27,69.08,69.09,98048.0,63.5356,63.5631,63.3888,63.398,98048.0
2022-11-21 12:50:00,69.09,69.11,69.03,69.06,88492.0,63.398,63.4163,63.3429,63.3704,88492.0
2022-11-21 13:00:00,69.05,69.22,69.04,69.21,311666.0,63.3613,63.5173,63.3521,63.5081,311666.0
2022-11-21 13:10:00,69.22,69.29,69.18,69.28,127983.0,63.5173,63.5815,63.4806,63.5723,127983.0
2022-11-21 13:20:00,69.28,69.31,69.22,69.23,184033.0,63.5723,63.5998,63.5173,63.5264,184033.0
2022-11-21 13:30:00,69.23,69.25,69.12,69.13,357416.0,63.5264,63.5448,63.4255,63.4347,357416.0
2022-11-21 13:40:00,69.13,69.14,69.04,69.06,353134.0,63.4347,63.4439,63.3521,63.3704,353134.0
2022-11-21 13:50:00,69.06,69.1,68.94,68.95,371251.0,63.3704,63.4071,63.2603,63.2695,371251.0
2022-11-21 14:00:00,68.95,69.12,68.95,69.11,273287.0,63.2695,63.4255,63.2695,63.4163,273287.0
2022-11-21 14:10:00,69.1,69.12,69.05,69.09,262810.0,63.4071,63.4255,63.3613,63.398,262810.0
2022-11-21 14:20:00,69.09,69.12,69.03,69.05,155665.0,63.398,63.4255,63.3429,63.3613,155665.0
2022-11-21 14:30:00,69.04,69.08,68.98,69.01,292138.0,63.3521,63.3888,63.297,63.3246,292138.0
2022-11-21 14:40:00,69.01,69.05,68.95,68.97,213977.0,63.3246,63.3613,63.2695,63.2879,213977.0
2022-11-21 14:50:00,68.98,69.06,68.97,69.03,106038.0,63.297,63.3704,63.2879,63.3429,106038.0
2022-11-21 15:00:00,69.03,69.08,68.99,69.06,123886.0,63.3429,63.3888,63.3062,63.3704,123886.0
2022-11-21 15:10:00,69.06,69.1,69.02,69.08,149746.0,63.3704,63.4071,63.3337,63.3888,149746.0
2022-11-21 15:20:00,69.07,69.12,68.99,69.05,239376.0,63.3796,63.4255,63.3062,63.3613,239376.0
2022-11-21 15:30:00,69.05,69.22,69.03,69.2,338017.0,63.3613,63.5173,63.3429,63.4989,338017.0
2022-11-21 15:40:00,69.21,69.22,69.14,69.17,320243.0,63.5081,63.5173,63.4439,63.4714,320243.0
2022-11-21 15:50:00,69.17,69.25,69.14,69.17,751249.0,63.4714,63.5448,63.4439,63.4714,751249.0
2022-11-22 09:30:00,69.49,69.83,69.49,69.77,388233.0,63.765,64.077,63.765,64.0219,388233.0
2022-11-22 09:40:00,69.76,70.02,69.73,69.97,267829.0,64.0128,64.2514,63.9852,64.2055,267829.0
2022-11-22 09:50:00,69.96,70.18,69.96,70.14,296752.0,64.1963,64.3982,64.1963,64.3615,296752.0
2022-11-22 10:00:00,70.13,70.13,69.88,70.05,343977.0,64.3523,64.3523,64.1229,64.2789,343977.0
2022-11-22 10:10:00,70.05,70.08,69.94,69.95,138890.0,64.2789,64.3064,64.1779,64.1871,138890.0
2022-11-22 10:20:00,69.95,69.96,69.73,69.83,126555.0,64.1871,64.1963,63.9852,64.077,126555.0
2022-11-22 10:30:00,69.84,69.87,69.71,69.73,133980.0,64.0862,64.1137,63.9669,63.9852,133980.0
2022-11-22 10:40:00,69.73,69.8,69.58,69.63,137614.0,63.9852,64.0495,63.8476,63.8935,137614.0
2022-11-22 10:50:00,69.63,69.72,69.58,69.7,140623.0,63.8935,63.9761,63.8476,63.9577,140623.0
2022-11-22 11:00:00,69.7,69.71,69.5,69.51,150712.0,63.9577,63.9669,63.7742,63.7834,150712.0
2022-11-22 11:10:00,69.52,69.55,69.45,69.53,72992.0,63.7925,63.8201,63.7283,63.8017,72992.0
2022-11-22 11:20:00,69.53,69.54,69.43,69.47,90624.0,63.8017,63.8109,63.71,63.7467,90624.0
2022-11-22 11:30:00,69.47,69.58,69.46,69.48,125189.0,63.7467,63.8476,63.7375,63.7558,125189.0
2022-11-22 11:40:00,69.47,69.53,69.46,69.48,70985.0,63.7467,63.8017,63.7375,63.7558,70985.0
2022-11-22 11:50:00,69.49,69.56,69.45,69.56,91058.0,63.765,63.8293,63.7283,63.8293,91058.0
2022-11-22 12:00:00,69.56,69.56,69.37,69.39,104900.0,63.8293,63.8293,63.6549,63.6733,104900.0
2022-11-22 12:10:00,69.38,69.48,69.38,69.42,60379.0,63.6641,63.7558,63.6641,63.7008,60379.0
2022-11-22 12:20:00,69.41,69.42,69.3,69.36,129856.0,63.6916,63.7008,63.5907,63.6457,129856.0
2022-11-22 12:30:00,69.36,69.48,69.36,69.47,97867.0,63.6457,63.7558,63.6457,63.7467,97867.0
2022-11-22 12:40:00,69.47,69.53,69.43,69.47,70072.0,63.7467,63.8017,63.71,63.7467,70072.0
2022-11-22 12:50:00,69.47,69.48,69.37,69.42,160202.0,63.7467,63.7558,63.6549,63.7008,160202.0
2022-11-22 13:00:00,69.43,69.46,69.37,69.42,102545.0,63.71,63.7375,63.6549,63.7008,102545.0
2022-11-22 13:10:00,69.42,69.49,69.41,69.43,66632.0,63.7008,63.765,63.6916,63.71,66632.0
2022-11-22 13:20:00,69.42,69.5,69.4,69.49,186332.0,63.7008,63.7742,63.6824,63.765,186332.0
2022-11-22 13:30:00,69.49,69.51,69.38,69.4,222659.0,63.765,63.7834,63.6641,63.6824,222659.0
2022-11-22 13:40:00,69.39,69.53,69.39,69.44,343258.0,63.6733,63.8017,63.6733,63.7191,343258.0
2022-11-22 13:50:00,69.44,69.49,69.42,69.48,87176.0,63.7191,63.765,63.7008,63.7558,87176.0
2022-11-22 14:00:00,69.49,69.54,69.44,69.52,101193.0,63.765,63.8109,63.7191,63.7925,101193.0
2022-11-22 14:10:00,69.53,69.59,69.52,69.57,87091.0,63.8017,63.8568,63.7925,63.8384,87091.0
2022-11-22 14:20:00,69.58,69.63,69.55,69.61,142557.0,63.8476,63.8935,63.8201,63.8751,142557.0
2022-11-22 14:30:00,69.61,69.67,69.57,69.67,243879.0,63.8751,63.9302,63.8384,63.9302,243879.0
2022-11-22 14:40:00,69.66,69.72,69.66,69.72,101818.0,63.921,63.9761,63.921,63.9761,101818.0
2022-11-22 14:50:00,69.72,69.78,69.71,69.73,130906.0,63.9761,64.0311,63.9669,63.9852,130906.0
2022-11-22 15:00:00,69.74,69.81,69.72,69.76,164061.0,63.9944,64.0587,63.9761,64.0128,164061.0
2022-11-22 15:10:00,69.75,69.8,69.7,69.72,111620.0,64.0036,64.0495,63.9577,63.9761,111620.0
2022-11-22 15:20:00,69.73,69.73,69.66,69.7,234938.0,63.9852,63.9852,63.921,63.9577,234938.0
2022-11-22 15:30:00,69.69,69.74,69.65,69.68,172740.0,63.9485,63.9944,63.9118,63.9394,172740.0
2022-11-22 15:40:00,69.67,69.82,69.67,69.78,364432.0,63.9302,64.0678,63.9302,64.0311,364432.0
2022-11-22 15:50:00,69.78,69.83,69.68,69.74,683929.0,64.0311,64.077,63.9394,63.9944,683929.0
2022-11-23 09:30:00,69.55,69.77,69.55,69.69,316120.0,63.8201,64.0219,63.8201,63.9485,316120.0
2022-11-23 09:40:00,69.69,69.96,69.64,69.77,238147.0,63.9485,64.1963,63.9027,64.0219,238147.0
2022-11-23 09:50:00,69.77,69.94,69.76,69.84,144946.0,64.0219,64.1779,64.0128,64.0862,144946.0
2022-11-23 10:00:00,69.84,69.92,69.77,69.89,281928.0,64.0862,64.1596,64.0219,64.1321,281928.0
2022-11-23 10:10:00,69.89,69.99,69.8,69.81,113907.0,64.1321,64.2238,64.0495,64.0587,113907.0
2022-11-23 10:20:00,69.82,69.99,69.77,69.95,103254.0,64.0678,64.2238,64.0219,64.1871,103254.0
2022-11-23 10:30:00,69.96,70.0,69.93,69.96,203034.0,64.1963,64.233,64.1688,64.1963,203034.0
2022-11-23 10:40:00,69.97,70.09,69.96,70.06,234061.0,64.2055,64.3156,64.1963,64.2881,234061.0
2022-11-23 10:50:00,70.05,70.05,69.85,69.88,171387.0,64.2789,64.2789,64.0954,64.1229,171387.0
2022-11-23 11:00:00,69.89,69.93,69.81,69.88,139248.0,64.1321,64.1688,64.0587,64.1229,139248.0
2022-11-23 11:10:00,69.88,69.95,69.84,69.86,53844.0,64.1229,64.1871,64.0862,64.1045,53844.0
2022-11-23 11:20:00,69.86,69.88,69.82,69.88,54428.0,64.1045,64.1229,64.0678,64.1229,54428.0
2022-11-23 11:30:00,69.87,69.92,69.86,69.89,50009.0,64.1137,64.1596,64.1045,64.1321,50009.0
2022-11-23 11:40:00,69.88,69.94,69.83,69.84,91723.0,64.1229,64.1779,64.077,64.0862,91723.0
2022-11-23 11:50:00,69.84,69.88,69.68,69.71,90799.0,64.0862,64.1229,63.9394,63.9669,90799.0
2022-11-23 12:00:00,69.7,69.75,69.68,69.73,55369.0,63.9577,64.0036,63.9394,63.9852,55369.0
2022-11-23 12:10:00,69.73,69.77,69.63,69.63,79366.0,63.9852,64.0219,63.8935,63.8935,79366.0
2022-11-23 12:20:00,69.63,69.78,69.6,69.75,85202.0,63.8935,64.0311,63.866,64.0036,85202.0
2022-11-23 12:30:00,69.76,69.83,69.73,69.78,61903.0,64.0128,64.077,63.9852,64.0311,61903.0
2022-11-23 12:40:00,69.78,69.78,69.69,69.72,62345.0,64.0311,64.0311,63.9485,63.9761,62345.0
2022-11-23 12:50:00,69.72,69.74,69.58,69.64,58442.0,63.9761,63.9944,63.8476,63.9027,58442.0
2022-11-23 13:00:00,69.63,69.69,69.6,69.67,57788.0,63.8935,63.9485,63.866,63.9302,57788.0
2022-11-23 13:10:00,69.66,69.67,69.61,69.64,65582.0,63.921,63.9302,63.8751,63.9027,65582.0
2022-11-23 13:20:00,69.64,69.71,69.63,69.71,57645.0,63.9027,63.9669,63.8935,63.9669,57645.0
2022-11-23 13:30:00,69.71,69.75,69.67,69.71,78726.0,63.9669,64.0036,63.9302,63.9669,78726.0
2022-11-23 13:40:00,69.72,69.73,69.65,69.71,53596.0,63.9761,63.9852,63.9118,63.9669,53596.0
2022-11-23 13:50:00,69.72,69.78,69.7,69.78,62331.0,63.9761,64.0311,63.9577,64.0311,62331.0
2022-11-23 14:00:00,69.78,70.04,69.7,69.98,332586.0,64.0311,64.2697,63.9577,64.2146,332586.0
2022-11-23 14:10:00,69.99,70.04,69.91,69.94,127041.0,64.2238,64.2697,64.1504,64.1779,127041.0
2022-11-23 14:20:00,69.95,70.13,69.94,70.05,119139.0,64.1871,64.3523,64.1779,64.2789,119139.0
2022-11-23 14:30:00,70.04,70.04,69.88,69.91,153487.0,64.2697,64.2697,64.1229,64.1504,153487.0
2022-11-23 14:40:00,69.9,70.08,69.89,70.05,137825.0,64.1412,64.3064,64.1321,64.2789,137825.0
2022-11-23 14:50:00,70.06,70.07,69.95,69.96,166764.0,64.2881,64.2972,64.1871,64.1963,166764.0
2022-11-23 15:00:00,69.95,70.11,69.94,70.11,206257.0,64.1871,64.3339,64.1779,64.3339,206257.0
2022-11-23 15:10:00,70.11,70.24,70.09,70.23,217984.0,64.3339,64.4532,64.3156,64.4441,217984.0
2022-11-23 15:20:00,70.23,70.27,70.16,70.24,196889.0,64.4441,64.4808,64.3798,64.4532,196889.0
2022-11-23 15:30:00,70.24,70.3,70.22,70.3,198115.0,64.4532,64.5083,64.4349,64.5083,198115.0
2022-11-23 15:40:00,70.3,70.38,70.29,70.37,417919.0,64.5083,64.5817,64.4991,64.5725,417919.0
2022-11-23 15:50:00,70.38,70.56,70.38,70.52,798289.0,64.5817,64.7469,64.5817,64.7102,798289.0
2022-11-25 09:30:00,70.79,71.07,70.74,70.83,405424.0,64.9579,65.2148,64.912,64.9946,405424.0
2022-11-25 09:40:00,70.83,71.04,70.77,70.95,279430.0,64.9946,65.1873,64.9396,65.1047,279430.0
2022-11-25 09:50:00,70.95,71.06,70.9,71.04,222847.0,65.1047,65.2057,65.0589,65.1873,222847.0
2022-11-25 10:00:00,71.05,71.11,70.96,71.1,200501.0,65.1965,65.2516,65.1139,65.2424,200501.0
2022-11-25 10:10:00,71.1,71.11,70.98,71.05,176342.0,65.2424,65.2516,65.1323,65.1965,176342.0
2022-11-25 10:20:00,71.05,71.16,71.03,71.12,134324.0,65.1965,65.2974,65.1781,65.2607,134324.0
2022-11-25 10:30:00,71.11,71.11,70.99,71.04,138480.0,65.2516,65.2516,65.1414,65.1873,138480.0
2022-11-25 10:40:00,71.05,71.08,70.97,71.02,121353.0,65.1965,65.224,65.1231,65.169,121353.0
2022-11-25 10:50:00,71.02,71.04,70.95,70.97,163876.0,65.169,65.1873,65.1047,65.1231,163876.0
2022-11-25 11:00:00,70.98,71.0,70.92,71.0,126443.0,65.1323,65.1506,65.0772,65.1506,126443.0
2022-11-25 11:10:00,71.0,71.01,70.84,70.91,113306.0,65.1506,65.1598,65.0038,65.068,113306.0
2022-11-25 11:20:00,70.91,70.92,70.83,70.87,92691.0,65.068,65.0772,64.9946,65.0313,92691.0
2022-11-25 11:30:00,70.88,70.95,70.84,70.93,138606.0,65.0405,65.1047,65.0038,65.0864,138606.0
2022-11-25 11:40:00,70.93,71.0,70.92,70.97,104331.0,65.0864,65.1506,65.0772,65.1231,104331.0
2022-11-25 11:50:00,70.97,71.0,70.88,70.92,81726.0,65.1231,65.1506,65.0405,65.0772,81726.0
2022-11-25 12:00:00,70.92,71.0,70.92,70.94,144900.0,65.0772,65.1506,65.0772,65.0956,144900.0
2022-11-25 12:10:00,70.94,70.97,70.88,70.96,118660.0,65.0956,65.1231,65.0405,65.1139,118660.0
2022-11-25 12:20:00,70.96,71.02,70.95,70.98,150703.0,65.1139,65.169,65.1047,65.1323,150703.0
2022-11-25 12:30:00,70.99,71.01,70.88,70.92,235296.0,65.1414,65.1598,65.0405,65.0772,235296.0
2022-11-25 12:40:00,70.92,70.93,70.76,70.77,271738.0,65.0772,65.0864,64.9304,64.9396,271738.0
2022-11-25 12:50:00,70.78,70.97,70.76,70.96,555844.0,64.9487,65.1231,64.9304,65.1139,555844.0
2022-11-28 09:30:00,70.45,70.72,70.35,70.36,481960.0,64.6459,64.8937,64.5542,64.5633,481960.0
2022-11-28 09:40:00,70.36,70.36,69.98,70.25,539737.0,64.5633,64.5633,64.2146,64.4624,539737.0
2022-11-28 09:50:00,70.26,70.37,70.23,70.31,278327.0,64.4716,64.5725,64.4441,64.5175,278327.0
2022-11-28 10:00:00,70.31,70.32,70.11,70.28,292498.0,64.5175,64.5266,64.3339,64.4899,292498.0
2022-11-28 10:10:00,70.29,70.51,70.25,70.51,315395.0,64.4991,64.701,64.4624,64.701,315395.0
2022-11-28 10:20:00,70.52,70.55,70.37,70.53,310578.0,64.7102,64.7377,64.5725,64.7193,310578.0
2022-11-28 10:30:00,70.54,70.54,70.41,70.44,209795.0,64.7285,64.7285,64.6092,64.6368,209795.0
2022-11-28 10:40:00,70.44,70.51,70.38,70.44,196907.0,64.6368,64.701,64.5817,64.6368,196907.0
2022-11-28 10:50:00,70.44,70.47,70.33,70.39,192275.0,64.6368,64.6643,64.5358,64.5909,192275.0
2022-11-28 11:00:00,70.38,70.41,70.29,70.41,161311.0,64.5817,64.6092,64.4991,64.6092,161311.0
2022-11-28 11:10:00,70.41,70.42,70.33,70.33,145708.0,64.6092,64.6184,64.5358,64.5358,145708.0
2022-11-28 11:20:00,70.32,70.38,70.27,70.37,197033.0,64.5266,64.5817,64.4808,64.5725,197033.0
2022-11-28 11:30:00,70.38,70.53,70.37,70.53,224316.0,64.5817,64.7193,64.5725,64.7193,224316.0
2022-11-28 11:40:00,70.52,70.57,70.47,70.53,189216.0,64.7102,64.756,64.6643,64.7193,189216.0
2022-11-28 11:50:00,70.53,70.58,70.5,70.5,155037.0,64.7193,64.7652,64.6918,64.6918,155037.0
2022-11-28 12:00:00,70.5,70.58,70.31,70.38,358513.0,64.6918,64.7652,64.5175,64.5817,358513.0
2022-11-28 12:10:00,70.38,70.51,70.31,70.48,182961.0,64.5817,64.701,64.5175,64.6735,182961.0
2022-11-28 12:20:00,70.48,70.55,70.48,70.55,166283.0,64.6735,64.7377,64.6735,64.7377,166283.0
2022-11-28 12:30:00,70.55,70.6,70.45,70.45,138026.0,64.7377,64.7836,64.6459,64.6459,138026.0
2022-11-28 12:40:00,70.45,70.48,70.38,70.42,67245.0,64.6459,64.6735,64.5817,64.6184,67245.0
2022-11-28 12:50:00,70.42,70.43,70.29,70.3,119031.0,64.6184,64.6276,64.4991,64.5083,119031.0
2022-11-28 13:00:00,70.29,70.29,70.17,70.2,78340.0,64.4991,64.4991,64.389,64.4165,78340.0
2022-11-28 13:10:00,70.2,70.31,70.2,70.23,83037.0,64.4165,64.5175,64.4165,64.4441,83037.0
2022-11-28 13:20:00,70.24,70.3,70.22,70.27,66351.0,64.4532,64.5083,64.4349,64.4808,66351.0
2022-11-28 13:30:00,70.27,70.29,70.21,70.28,55709.0,64.4808,64.4991,64.4257,64.4899,55709.0
2022-11-28 13:40:00,70.28,70.29,70.15,70.2,52260.0,64.4899,64.4991,64.3706,64.4165,52260.0
2022-11-28 13:50:00,70.19,70.19,70.08,70.1,116784.0,64.4073,64.4073,64.3064,64.3248,116784.0
2022-11-28 14:00:00,70.1,70.15,70.02,70.03,98764.0,64.3248,64.3706,64.2514,64.2605,98764.0
2022-11-28 14:10:00,70.04,70.08,69.95,70.04,133096.0,64.2697,64.3064,64.1871,64.2697,133096.0
2022-11-28 14:20:00,70.03,70.11,69.93,69.94,87639.0,64.2605,64.3339,64.1688,64.1779,87639.0
2022-11-28 14:30:00,69.94,70.05,69.91,70.04,103243.0,64.1779,64.2789,64.1504,64.2697,103243.0
2022-11-28 14:40:00,70.03,70.04,69.93,69.94,105019.0,64.2605,64.2697,64.1688,64.1779,105019.0
2022-11-28 14:50:00,69.94,70.01,69.91,69.94,81898.0,64.1779,64.2422,64.1504,64.1779,81898.0
2022-11-28 15:00:00,69.93,70.1,69.91,70.06,141533.0,64.1688,64.3248,64.1504,64.2881,141533.0
2022-11-28 15:10:00,70.06,70.09,70.0,70.04,180682.0,64.2881,64.3156,64.233,64.2697,180682.0
2022-11-28 15:20:00,70.03,70.09,69.99,70.02,253614.0,64.2605,64.3156,64.2238,64.2514,253614.0
2022-11-28 15:30:00,70.03,70.18,70.02,70.13,192922.0,64.2605,64.3982,64.2514,64.3523,192922.0
2022-11-28 15:40:00,70.12,70.16,70.03,70.04,287596.0,64.3431,64.3798,64.2605,64.2697,287596.0
2022-11-28 15:50:00,70.04,70.26,70.02,70.2,902401.0,64.2697,64.4716,64.2514,64.4165,902401.0
2022-11-29 09:30:00,69.78,69.84,69.28,69.45,530042.0,64.0311,64.0862,63.5723,63.7283,530042.0
2022-11-29 09:40:00,69.45,69.62,69.35,69.53,337156.0,63.7283,63.8843,63.6366,63.8017,337156.0
2022-11-29 09:50:00,69.53,69.64,69.47,69.63,259800.0,63.8017,63.9027,63.7467,63.8935,259800.0
2022-11-29 10:00:00,69.63,69.78,69.62,69.64,284823.0,63.8935,64.0311,63.8843,63.9027,284823.0
2022-11-29 10:10:00,69.63,69.75,69.58,69.73,130768.0,63.8935,64.0036,63.8476,63.9852,130768.0
2022-11-29 10:20:00,69.73,69.81,69.61,69.7,368099.0,63.9852,64.0587,63.8751,63.9577,368099.0
2022-11-29 10:30:00,69.7,69.75,69.6,69.73,338615.0,63.9577,64.0036,63.866,63.9852,338615.0
2022-11-29 10:40:00,69.73,69.74,69.6,69.67,256090.0,63.9852,63.9944,63.866,63.9302,256090.0
2022-11-29 10:50:00,69.66,69.75,69.65,69.74,144512.0,63.921,64.0036,63.9118,63.9944,144512.0
2022-11-29 11:00:00,69.73,69.8,69.53,69.53,159929.0,63.9852,64.0495,63.8017,63.8017,159929.0
2022-11-29 11:10:00,69.52,69.61,69.39,69.4,194128.0,63.7925,63.8751,63.6733,63.6824,194128.0
2022-11-29 11:20:00,69.39,69.54,69.35,69.48,241163.0,63.6733,63.8109,63.6366,63.7558,241163.0
2022-11-29 11:30:00,69.48,69.65,69.47,69.62,205645.0,63.7558,63.9118,63.7467,63.8843,205645.0
2022-11-29 11:40:00,69.61,69.61,69.47,69.52,199309.0,63.8751,63.8751,63.7467,63.7925,199309.0
2022-11-29 11:50:00,69.52,69.58,69.51,69.58,154522.0,63.7925,63.8476,63.7834,63.8476,154522.0
2022-11-29 12:00:00,69.58,69.59,69.5,69.53,149238.0,63.8476,63.8568,63.7742,63.8017,149238.0
2022-11-29 12:10:00,69.53,69.53,69.43,69.52,115650.0,63.8017,63.8017,63.71,63.7925,115650.0
2022-11-29 12:20:00,69.51,69.51,69.42,69.44,172801.0,63.7834,63.7834,63.7008,63.7191,172801.0
2022-11-29 12:30:00,69.44,69.63,69.42,69.53,124023.0,63.7191,63.8935,63.7008,63.8017,124023.0
2022-11-29 12:40:00,69.53,69.55,69.47,69.52,53301.0,63.8017,63.8201,63.7467,63.7925,53301.0
2022-11-29 12:50:00,69.51,69.54,69.37,69.38,445082.0,63.7834,63.8109,63.6549,63.6641,445082.0
2022-11-29 13:00:00,69.38,69.45,69.35,69.38,75589.0,63.6641,63.7283,63.6366,63.6641,75589.0
2022-11-29 13:10:00,69.38,69.47,69.36,69.39,102151.0,63.6641,63.7467,63.6457,63.6733,102151.0
2022-11-29 13:20:00,69.4,69.4,69.32,69.34,51055.0,63.6824,63.6824,63.609,63.6274,51055.0
2022-11-29 13:30:00,69.33,69.39,69.3,69.37,51871.0,63.6182,63.6733,63.5907,63.6549,51871.0
2022-11-29 13:40:00,69.38,69.43,69.32,69.33,76247.0,63.6641,63.71,63.609,63.6182,76247.0
2022-11-29 13:50:00,69.33,69.44,69.29,69.42,88376.0,63.6182,63.7191,63.5815,63.7008,88376.0
2022-11-29 14:00:00,69.42,69.57,69.42,69.52,171480.0,63.7008,63.8384,63.7008,63.7925,171480.0
2022-11-29 14:10:00,69.52,69.57,69.48,69.55,289607.0,63.7925,63.8384,63.7558,63.8201,289607.0
2022-11-29 14:20:00,69.56,69.6,69.39,69.41,117794.0,63.8293,63.866,63.6733,63.6916,117794.0
2022-11-29 14:30:00,69.41,69.44,69.36,69.42,88197.0,63.6916,63.7191,63.6457,63.7008,88197.0
2022-11-29 14:40:00,69.42,69.46,69.31,69.33,284705.0,63.7008,63.7375,63.5998,63.6182,284705.0
2022-11-29 14:50:00,69.33,69.41,69.32,69.37,228808.0,63.6182,63.6916,63.609,63.6549,228808.0
2022-11-29 15:00:00,69.38,69.48,69.36,69.47,201157.0,63.6641,63.7558,63.6457,63.7467,201157.0
2022-11-29 15:10:00,69.47,69.5,69.43,69.47,124745.0,63.7467,63.7742,63.71,63.7467,124745.0
2022-11-29 15:20:00,69.46,69.54,69.44,69.46,145793.0,63.7375,63.8109,63.7191,63.7375,145793.0
2022-11-29 15:30:00,69.47,69.6,69.46,69.53,247127.0,63.7467,63.866,63.7375,63.8017,247127.0
2022-11-29 15:40:00,69.53,69.65,69.52,69.64,383990.0,63.8017,63.9118,63.7925,63.9027,383990.0
2022-11-29 15:50:00,69.64,69.74,69.62,69.68,870360.0,63.9027,63.9944,63.8843,63.9394,870360.0
2022-11-30 09:30:00,69.56,69.83,69.49,69.65,377949.0,63.8293,64.077,63.765,63.9118,377949.0
2022-11-30 09:40:00,69.64,69.89,69.6,69.76,216517.0,63.9027,64.1321,63.866,64.0128,216517.0
2022-11-30 09:50:00,69.77,69.97,69.71,69.97,277051.0,64.0219,64.2055,63.9669,64.2055,277051.0
2022-11-30 10:00:00,69.97,69.98,69.68,69.85,330409.0,64.2055,64.2146,63.9394,64.0954,330409.0
2022-11-30 10:10:00,69.84,69.89,69.79,69.81,160050.0,64.0862,64.1321,64.0403,64.0587,160050.0
2022-11-30 10:20:00,69.81,69.82,69.62,69.68,150372.0,64.0587,64.0678,63.8843,63.9394,150372.0
2022-11-30 10:30:00,69.69,69.88,69.67,69.86,255781.0,63.9485,64.1229,63.9302,64.1045,255781.0
2022-11-30 10:40:00,69.86,69.95,69.79,69.81,154085.0,64.1045,64.1871,64.0403,64.0587,154085.0
2022-11-30 10:50:00,69.82,69.9,69.79,69.83,248740.0,64.0678,64.1412,64.0403,64.077,248740.0
2022-11-30 11:00:00,69.83,69.89,69.74,69.84,210007.0,64.077,64.1321,63.9944,64.0862,210007.0
2022-11-30 11:10:00,69.84,69.89,69.8,69.84,234367.0,64.0862,64.1321,64.0495,64.0862,234367.0
2022-11-30 11:20:00,69.84,69.92,69.81,69.9,161306.0,64.0862,64.1596,64.0587,64.1412,161306.0
2022-11-30 11:30:00,69.89,69.97,69.88,69.89,122904.0,64.1321,64.2055,64.1229,64.1321,122904.0
2022-11-30 11:40:00,69.89,69.89,69.83,69.87,165171.0,64.1321,64.1321,64.077,64.1137,165171.0
2022-11-30 11:50:00,69.86,69.92,69.81,69.89,229551.0,64.1045,64.1596,64.0587,64.1321,229551.0
2022-11-30 12:00:00,69.9,69.9,69.78,69.82,125878.0,64.1412,64.1412,64.0311,64.0678,125878.0
2022-11-30 12:10:00,69.82,69.83,69.64,69.66,105015.0,64.0678,64.077,63.9027,63.921,105015.0
2022-11-30 12:20:00,69.67,69.72,69.62,69.67,102724.0,63.9302,63.9761,63.8843,63.9302,102724.0
2022-11-30 12:30:00,69.67,69.7,69.6,69.6,178654.0,63.9302,63.9577,63.866,63.866,178654.0
2022-11-30 12:40:00,69.61,69.68,69.56,69.67,205541.0,63.8751,63.9394,63.8293,63.9302,205541.0
2022-11-30 12:50:00,69.67,69.74,69.64,69.71,99895.0,63.9302,63.9944,63.9027,63.9669,99895.0
2022-11-30 13:00:00,69.72,69.87,69.71,69.84,276012.0,63.9761,64.1137,63.9669,64.0862,276012.0
2022-11-30 13:10:00,69.84,69.89,69.77,69.79,217882.0,64.0862,64.1321,64.0219,64.0403,217882.0
2022-11-30 13:20:00,69.8,69.85,69.77,69.82,164397.0,64.0495,64.0954,64.0219,64.0678,164397.0
2022-11-30 13:30:00,69.83,70.35,69.74,70.25,799937.0,64.077,64.5542,63.9944,64.4624,799937.0
2022-11-30 13:40:00,70.26,70.36,70.04,70.23,389011.0,64.4716,64.5633,64.2697,64.4441,389011.0
2022-11-30 13:50:00,70.23,70.47,70.2,70.43,507404.0,64.4441,64.6643,64.4165,64.6276,507404.0
2022-11-30 14:00:00,70.43,70.64,70.43,70.52,339569.0,64.6276,64.8203,64.6276,64.7102,339569.0
2022-11-30 14:10:00,70.51,70.76,70.42,70.74,388566.0,64.701,64.9304,64.6184,64.912,388566.0
2022-11-30 14:20:00,70.74,70.81,70.67,70.72,357123.0,64.912,64.9763,64.8478,64.8937,357123.0
2022-11-30 14:30:00,70.73,70.8,70.67,70.76,325283.0,64.9029,64.9671,64.8478,64.9304,325283.0
2022-11-30 14:40:00,70.77,70.91,70.75,70.9,216219.0,64.9396,65.068,64.9212,65.0589,216219.0
2022-11-30 14:50:00,70.91,71.01,70.89,70.94,219526.0,65.068,65.1598,65.0497,65.0956,219526.0
2022-11-30 15:00:00,70.95,71.14,70.94,71.09,607184.0,65.1047,65.2791,65.0956,65.2332,607184.0
2022-11-30 15:10:00,71.09,71.22,71.07,71.18,293138.0,65.2332,65.3525,65.2148,65.3158,293138.0
2022-11-30 15:20:00,71.19,71.3,71.15,71.28,376762.0,65.325,65.4259,65.2883,65.4075,376762.0
2022-11-30 15:30:00,71.28,71.47,71.26,71.4,483712.0,65.4075,65.5819,65.3892,65.5177,483712.0
2022-11-30 15:40:00,71.4,71.45,71.36,71.42,957430.0,65.5177,65.5635,65.481,65.536,957430.0
2022-11-30 15:50:00,71.44,71.58,71.31,71.44,2072999.0,65.5544,65.6828,65.4351,65.5544,2072999.0
2022-12-01 09:30:00,72.13,72.31,71.83,72.19,751065.0,66.1875,66.3527,65.9122,66.2426,751065.0
2022-12-01 09:40:00,72.2,72.31,72.08,72.3,535665.0,66.2518,66.3527,66.1416,66.3435,535665.0
2022-12-01 09:50:00,72.29,72.41,72.25,72.35,701531.0,66.3343,66.4445,66.2976,66.3894,701531.0
2022-12-01 10:00:00,72.36,72.51,72.16,72.16,772935.0,66.3986,66.5362,66.215,66.215,772935.0
2022-12-01 10:10:00,72.15,72.18,71.83,71.87,661292.0,66.2059,66.2334,65.9122,65.9489,661292.0
2022-12-01 10:20:00,71.86,71.87,71.6,71.63,417667.0,65.9398,65.9489,65.7012,65.7287,417667.0
2022-12-01 10:30:00,71.63,71.75,71.56,71.6,542311.0,65.7287,65.8388,65.6645,65.7012,542311.0
2022-12-01 10:40:00,71.61,71.71,71.5,71.53,565506.0,65.7104,65.8021,65.6094,65.637,565506.0
2022-12-01 10:50:00,71.53,71.79,71.52,71.74,542949.0,65.637,65.8755,65.6278,65.8297,542949.0
2022-12-01 11:00:00,71.75,71.75,71.54,71.6,196261.0,65.8388,65.8388,65.6461,65.7012,196261.0
2022-12-01 11:10:00,71.59,71.62,71.42,71.44,166113.0,65.692,65.7195,65.536,65.5544,166113.0
2022-12-01 11:20:00,71.44,71.55,71.42,71.49,293006.0,65.5544,65.6553,65.536,65.6002,293006.0
2022-12-01 11:30:00,71.49,71.6,71.47,71.53,125744.0,65.6002,65.7012,65.5819,65.637,125744.0
2022-12-01 11:40:00,71.53,71.61,71.48,71.48,111960.0,65.637,65.7104,65.5911,65.5911,111960.0
2022-12-01 11:50:00,71.49,71.57,71.47,71.56,244533.0,65.6002,65.6737,65.5819,65.6645,244533.0
2022-12-01 12:00:00,71.55,71.57,71.42,71.45,159933.0,65.6553,65.6737,65.536,65.5635,159933.0
2022-12-01 12:10:00,71.44,71.55,71.4,71.5,98877.0,65.5544,65.6553,65.5177,65.6094,98877.0
2022-12-01 12:20:00,71.5,71.69,71.49,71.67,163154.0,65.6094,65.7838,65.6002,65.7654,163154.0
2022-12-01 12:30:00,71.67,71.73,71.49,71.52,170710.0,65.7654,65.8205,65.6002,65.6278,170710.0
2022-12-01 12:40:00,71.52,71.54,71.37,71.43,113666.0,65.6278,65.6461,65.4901,65.5452,113666.0
2022-12-01 12:50:00,71.42,71.53,71.42,71.53,248823.0,65.536,65.637,65.536,65.637,248823.0
2022-12-01 13:00:00,71.53,71.64,71.45,71.59,230467.0,65.637,65.7379,65.5635,65.692,230467.0
2022-12-01 13:10:00,71.59,71.63,71.45,71.46,145319.0,65.692,65.7287,65.5635,65.5727,145319.0
2022-12-01 13:20:00,71.45,71.5,71.29,71.34,272212.0,65.5635,65.6094,65.4167,65.4626,272212.0
2022-12-01 13:30:00,71.34,71.35,71.23,71.3,145450.0,65.4626,65.4718,65.3617,65.4259,145450.0
2022-12-01 13:40:00,71.31,71.38,71.28,71.33,105486.0,65.4351,65.4993,65.4075,65.4534,105486.0
2022-12-01 13:50:00,71.34,71.38,71.27,71.35,109847.0,65.4626,65.4993,65.3984,65.4718,109847.0
2022-12-01 14:00:00,71.36,71.36,71.18,71.24,348133.0,65.481,65.481,65.3158,65.3708,348133.0
2022-12-01 14:10:00,71.25,71.31,71.19,71.3,184956.0,65.38,65.4351,65.325,65.4259,184956.0
2022-12-01 14:20:00,71.3,71.45,71.26,71.38,228983.0,65.4259,65.5635,65.3892,65.4993,228983.0
2022-12-01 14:30:00,71.39,71.52,71.33,71.5,243604.0,65.5085,65.6278,65.4534,65.6094,243604.0
2022-12-01 14:40:00,71.51,71.59,71.49,71.59,278222.0,65.6186,65.692,65.6002,65.692,278222.0
2022-12-01 14:50:00,71.59,71.62,71.47,71.53,244313.0,65.692,65.7195,65.5819,65.637,244313.0
2022-12-01 15:00:00,71.54,71.54,71.4,71.44,321950.0,65.6461,65.6461,65.5177,65.5544,321950.0
2022-12-01 15:10:00,71.43,71.48,71.39,71.41,227455.0,65.5452,65.5911,65.5085,65.5268,227455.0
2022-12-01 15:20:00,71.41,71.43,71.29,71.37,325682.0,65.5268,65.5452,65.4167,65.4901,325682.0
2022-12-01 15:30:00,71.36,71.47,71.33,71.44,331225.0,65.481,65.5819,65.4534,65.5544,331225.0
2022-12-01 15:40:00,71.44,71.56,71.42,71.45,351106.0,65.5544,65.6645,65.536,65.5635,351106.0
2022-12-01 15:50:00,71.45,71.51,71.32,71.37,1265767.0,65.5635,65.6186,65.4443,65.4901,1265767.0
2022-12-02 09:30:00,70.61,70.73,70.45,70.61,711580.0,64.7927,64.9029,64.6459,64.7927,711580.0
2022-12-02 09:40:00,70.61,70.65,70.41,70.48,363859.0,64.7927,64.8295,64.6092,64.6735,363859.0
2022-12-02 09:50:00,70.48,70.59,70.4,70.42,529833.0,64.6735,64.7744,64.6,64.6184,529833.0
2022-12-02 10:00:00,70.42,70.54,70.32,70.52,325990.0,64.6184,64.7285,64.5266,64.7102,325990.0
2022-12-02 10:10:00,70.52,70.64,70.46,70.5,267464.0,64.7102,64.8203,64.6551,64.6918,267464.0
2022-12-02 10:20:00,70.5,70.62,70.43,70.48,310075.0,64.6918,64.8019,64.6276,64.6735,310075.0
2022-12-02 10:30:00,70.48,70.64,70.41,70.6,189230.0,64.6735,64.8203,64.6092,64.7836,189230.0
2022-12-02 10:40:00,70.6,70.76,70.55,70.76,145825.0,64.7836,64.9304,64.7377,64.9304,145825.0
2022-12-02 10:50:00,70.77,70.9,70.7,70.78,332816.0,64.9396,65.0589,64.8753,64.9487,332816.0
2022-12-02 11:00:00,70.78,70.79,70.62,70.66,163804.0,64.9487,64.9579,64.8019,64.8386,163804.0
2022-12-02 11:10:00,70.67,70.77,70.63,70.64,164053.0,64.8478,64.9396,64.8111,64.8203,164053.0
2022-12-02 11:20:00,70.64,70.75,70.63,70.72,127419.0,64.8203,64.9212,64.8111,64.8937,127419.0
2022-12-02 11:30:00,70.72,70.79,70.66,70.69,186540.0,64.8937,64.9579,64.8386,64.8662,186540.0
2022-12-02 11:40:00,70.69,70.95,70.68,70.85,475297.0,64.8662,65.1047,64.857,65.013,475297.0
2022-12-02 11:50:00,70.86,70.87,70.74,70.74,162087.0,65.0221,65.0313,64.912,64.912,162087.0
2022-12-02 12:00:00,70.75,70.83,70.71,70.8,226071.0,64.9212,64.9946,64.8845,64.9671,226071.0
2022-12-02 12:10:00,70.81,70.88,70.79,70.82,203781.0,64.9763,65.0405,64.9579,64.9854,203781.0
2022-12-02 12:20:00,70.82,70.92,70.81,70.91,90849.0,64.9854,65.0772,64.9763,65.068,90849.0
2022-12-02 12:30:00,70.92,70.95,70.78,70.81,117444.0,65.0772,65.1047,64.9487,64.9763,117444.0
2022-12-02 12:40:00,70.8,70.88,70.79,70.81,69566.0,64.9671,65.0405,64.9579,64.9763,69566.0
2022-12-02 12:50:00,70.81,70.87,70.76,70.77,89495.0,64.9763,65.0313,64.9304,64.9396,89495.0
2022-12-02 13:00:00,70.77,70.83,70.76,70.78,92969.0,64.9396,64.9946,64.9304,64.9487,92969.0
2022-12-02 13:10:00,70.77,70.86,70.74,70.81,68831.0,64.9396,65.0221,64.912,64.9763,68831.0
2022-12-02 13:20:00,70.81,70.89,70.81,70.89,77658.0,64.9763,65.0497,64.9763,65.0497,77658.0
2022-12-02 13:30:00,70.89,70.97,70.89,70.95,93954.0,65.0497,65.1231,65.0497,65.1047,93954.0
2022-12-02 13:40:00,70.95,71.08,70.95,71.06,92984.0,65.1047,65.224,65.1047,65.2057,92984.0
2022-12-02 13:50:00,71.06,71.07,71.0,71.06,70704.0,65.2057,65.2148,65.1506,65.2057,70704.0
2022-12-02 14:00:00,71.05,71.08,70.94,70.95,173105.0,65.1965,65.224,65.0956,65.1047,173105.0
2022-12-02 14:10:00,70.95,71.09,70.92,71.08,105654.0,65.1047,65.2332,65.0772,65.224,105654.0
2022-12-02 14:20:00,71.08,71.12,71.03,71.04,111984.0,65.224,65.2607,65.1781,65.1873,111984.0
2022-12-02 14:30:00,71.04,71.05,70.97,71.0,116136.0,65.1873,65.1965,65.1231,65.1506,116136.0
2022-12-02 14:40:00,70.99,70.99,70.91,70.97,182290.0,65.1414,65.1414,65.068,65.1231,182290.0
2022-12-02 14:50:00,70.98,71.06,70.95,71.06,162686.0,65.1323,65.2057,65.1047,65.2057,162686.0
2022-12-02 15:00:00,71.06,71.22,71.06,71.17,329049.0,65.2057,65.3525,65.2057,65.3066,329049.0
2022-12-02 15:10:00,71.17,71.17,71.06,71.14,260918.0,65.3066,65.3066,65.2057,65.2791,260918.0
2022-12-02 15:20:00,71.14,71.15,70.94,70.96,190168.0,65.2791,65.2883,65.0956,65.1139,190168.0
2022-12-02 15:30:00,70.96,71.0,70.84,70.89,258627.0,65.1139,65.1506,65.0038,65.0497,258627.0
2022-12-02 15:40:00,70.89,70.95,70.81,70.85,379397.0,65.0497,65.1047,64.9763,65.013,379397.0
2022-12-02 15:50:00,70.85,71.05,70.84,71.03,1373575.0,65.013,65.1965,65.0038,65.1781,1373575.0
2022-12-05 09:30:00,70.49,70.8,70.42,70.74,648759.0,64.6826,64.9671,64.6184,64.912,648759.0
2022-12-05 09:40:00,70.75,70.9,70.7,70.83,376113.0,64.9212,65.0589,64.8753,64.9946,376113.0
2022-12-05 09:50:00,70.83,70.88,70.74,70.82,348851.0,64.9946,65.0405,64.912,64.9854,348851.0
2022-12-05 10:00:00,70.82,70.82,70.51,70.53,718856.0,64.9854,64.9854,64.701,64.7193,718856.0
2022-12-05 10:10:00,70.53,70.61,70.44,70.56,425189.0,64.7193,64.7927,64.6368,64.7469,425189.0
2022-12-05 10:20:00,70.57,70.62,70.52,70.54,353219.0,64.756,64.8019,64.7102,64.7285,353219.0
2022-12-05 10:30:00,70.53,70.76,70.48,70.74,313290.0,64.7193,64.9304,64.6735,64.912,313290.0
2022-12-05 10:40:00,70.75,70.82,70.71,70.76,127179.0,64.9212,64.9854,64.8845,64.9304,127179.0
2022-12-05 10:50:00,70.77,70.84,70.7,70.8,132781.0,64.9396,65.0038,64.8753,64.9671,132781.0
2022-12-05 11:00:00,70.81,70.85,70.73,70.82,94491.0,64.9763,65.013,64.9029,64.9854,94491.0
2022-12-05 11:10:00,70.82,70.86,70.72,70.73,230901.0,64.9854,65.0221,64.8937,64.9029,230901.0
2022-12-05 11:20:00,70.73,70.85,70.7,70.84,156470.0,64.9029,65.013,64.8753,65.0038,156470.0
2022-12-05 11:30:00,70.83,70.88,70.77,70.85,107044.0,64.9946,65.0405,64.9396,65.013,107044.0
2022-12-05 11:40:00,70.85,70.88,70.74,70.74,99712.0,65.013,65.0405,64.912,64.912,99712.0
2022-12-05 11:50:00,70.73,70.77,70.56,70.56,152220.0,64.9029,64.9396,64.7469,64.7469,152220.0
2022-12-05 12:00:00,70.56,70.61,70.5,70.59,112364.0,64.7469,64.7927,64.6918,64.7744,112364.0
2022-12-05 12:10:00,70.59,70.69,70.58,70.66,114113.0,64.7744,64.8662,64.7652,64.8386,114113.0
2022-12-05 12:20:00,70.66,70.74,70.65,70.68,51702.0,64.8386,64.912,64.8295,64.857,51702.0
2022-12-05 12:30:00,70.67,70.7,70.57,70.59,60790.0,64.8478,64.8753,64.756,64.7744,60790.0
2022-12-05 12:40:00,70.59,70.63,70.52,70.61,68964.0,64.7744,64.8111,64.7102,64.7927,68964.0
2022-12-05 12:50:00,70.61,70.62,70.5,70.53,92951.0,64.7927,64.8019,64.6918,64.7193,92951.0
2022-12-05 13:00:00,70.52,70.6,70.5,70.59,97360.0,64.7102,64.7836,64.6918,64.7744,97360.0
2022-12-05 13:10:00,70.58,70.74,70.55,70.73,112630.0,64.7652,64.912,64.7377,64.9029,112630.0
2022-12-05 13:20:00,70.72,70.74,70.67,70.73,59805.0,64.8937,64.912,64.8478,64.9029,59805.0
2022-12-05 13:30:00,70.74,70.77,70.68,70.72,56090.0,64.912,64.9396,64.857,64.8937,56090.0
2022-12-05 13:40:00,70.72,70.72,70.59,70.6,55262.0,64.8937,64.8937,64.7744,64.7836,55262.0
2022-12-05 13:50:00,70.61,70.62,70.5,70.52,296296.0,64.7927,64.8019,64.6918,64.7102,296296.0
2022-12-05 14:00:00,70.52,70.54,70.47,70.51,170981.0,64.7102,64.7285,64.6643,64.701,170981.0
2022-12-05 14:10:00,70.51,70.6,70.49,70.51,254111.0,64.701,64.7836,64.6826,64.701,254111.0
2022-12-05 14:20:00,70.51,70.54,70.43,70.48,154024.0,64.701,64.7285,64.6276,64.6735,154024.0
2022-12-05 14:30:00,70.47,70.52,70.43,70.46,142950.0,64.6643,64.7102,64.6276,64.6551,142950.0
2022-12-05 14:40:00,70.45,70.46,70.36,70.44,297693.0,64.6459,64.6551,64.5633,64.6368,297693.0
2022-12-05 14:50:00,70.44,70.59,70.44,70.57,278666.0,64.6368,64.7744,64.6368,64.756,278666.0
2022-12-05 15:00:00,70.57,70.64,70.54,70.61,285396.0,64.756,64.8203,64.7285,64.7927,285396.0
2022-12-05 15:10:00,70.61,70.68,70.54,70.68,483485.0,64.7927,64.857,64.7285,64.857,483485.0
2022-12-05 15:20:00,70.67,70.74,70.63,70.66,305526.0,64.8478,64.912,64.8111,64.8386,305526.0
2022-12-05 15:30:00,70.65,70.8,70.65,70.73,359656.0,64.8295,64.9671,64.8295,64.9029,359656.0
2022-12-05 15:40:00,70.73,70.77,70.68,70.73,638201.0,64.9029,64.9396,64.857,64.9029,638201.0
2022-12-05 15:50:00,70.74,70.76,70.6,70.61,1140063.0,64.912,64.9304,64.7836,64.7927,1140063.0
2022-12-06 09:30:00,70.53,70.71,70.49,70.66,463296.0,64.7193,64.8845,64.6826,64.8386,463296.0
2022-12-06 09:40:00,70.66,70.89,70.65,70.87,329874.0,64.8386,65.0497,64.8295,65.0313,329874.0
2022-12-06 09:50:00,70.87,70.94,70.65,70.73,403227.0,65.0313,65.0956,64.8295,64.9029,403227.0
2022-12-06 10:00:00,70.73,70.78,70.61,70.69,398321.0,64.9029,64.9487,64.7927,64.8662,398321.0
2022-12-06 10:10:00,70.69,70.81,70.6,70.8,522721.0,64.8662,64.9763,64.7836,64.9671,522721.0
2022-12-06 10:20:00,70.79,70.81,70.6,70.64,190137.0,64.9579,64.9763,64.7836,64.8203,190137.0
2022-12-06 10:30:00,70.63,70.65,70.5,70.56,346417.0,64.8111,64.8295,64.6918,64.7469,346417.0
2022-12-06 10:40:00,70.56,70.73,70.5,70.7,235500.0,64.7469,64.9029,64.6918,64.8753,235500.0
2022-12-06 10:50:00,70.69,70.73,70.53,70.58,320004.0,64.8662,64.9029,64.7193,64.7652,320004.0
2022-12-06 11:00:00,70.58,70.67,70.57,70.57,154351.0,64.7652,64.8478,64.756,64.756,154351.0
2022-12-06 11:10:00,70.56,70.7,70.52,70.59,204307.0,64.7469,64.8753,64.7102,64.7744,204307.0
2022-12-06 11:20:00,70.6,70.62,70.52,70.6,156275.0,64.7836,64.8019,64.7102,64.7836,156275.0
2022-12-06 11:30:00,70.59,70.66,70.54,70.56,102949.0,64.7744,64.8386,64.7285,64.7469,102949.0
2022-12-06 11:40:00,70.54,70.66,70.52,70.61,74701.0,64.7285,64.8386,64.7102,64.7927,74701.0
2022-12-06 11:50:00,70.62,70.63,70.51,70.58,103181.0,64.8019,64.8111,64.701,64.7652,103181.0
2022-12-06 12:00:00,70.58,70.7,70.57,70.61,116436.0,64.7652,64.8753,64.756,64.7927,116436.0
2022-12-06 12:10:00,70.6,70.61,70.46,70.53,178021.0,64.7836,64.7927,64.6551,64.7193,178021.0
2022-12-06 12:20:00,70.53,70.55,70.47,70.5,154349.0,64.7193,64.7377,64.6643,64.6918,154349.0
2022-12-06 12:30:00,70.49,70.53,70.45,70.5,132223.0,64.6826,64.7193,64.6459,64.6918,132223.0
2022-12-06 12:40:00,70.5,70.53,70.47,70.52,56894.0,64.6918,64.7193,64.6643,64.7102,56894.0
2022-12-06 12:50:00,70.52,70.57,70.48,70.5,178619.0,64.7102,64.756,64.6735,64.6918,178619.0
2022-12-06 13:00:00,70.5,70.5,70.39,70.4,259167.0,64.6918,64.6918,64.5909,64.6,259167.0
2022-12-06 13:10:00,70.39,70.43,70.33,70.39,117852.0,64.5909,64.6276,64.5358,64.5909,117852.0
2022-12-06 13:20:00,70.39,70.42,70.33,70.34,106970.0,64.5909,64.6184,64.5358,64.545,106970.0
2022-12-06 13:30:00,70.35,70.4,70.26,70.31,164489.0,64.5542,64.6,64.4716,64.5175,164489.0
2022-12-06 13:40:00,70.31,70.38,70.31,70.37,207410.0,64.5175,64.5817,64.5175,64.5725,207410.0
2022-12-06 13:50:00,70.37,70.45,70.33,70.45,124188.0,64.5725,64.6459,64.5358,64.6459,124188.0
2022-12-06 14:00:00,70.45,70.49,70.38,70.45,163931.0,64.6459,64.6826,64.5817,64.6459,163931.0
2022-12-06 14:10:00,70.45,70.53,70.42,70.5,174576.0,64.6459,64.7193,64.6184,64.6918,174576.0
2022-12-06 14:20:00,70.5,70.55,70.48,70.48,181527.0,64.6918,64.7377,64.6735,64.6735,181527.0
2022-12-06 14:30:00,70.48,70.52,70.46,70.52,214347.0,64.6735,64.7102,64.6551,64.7102,214347.0
2022-12-06 14:40:00,70.52,70.58,70.5,70.53,240307.0,64.7102,64.7652,64.6918,64.7193,240307.0
2022-12-06 14:50:00,70.53,70.62,70.49,70.62,499038.0,64.7193,64.8019,64.6826,64.8019,499038.0
2022-12-06 15:00:00,70.62,70.72,70.61,70.7,500623.0,64.8019,64.8937,64.7927,64.8753,500623.0
2022-12-06 15:10:00,70.7,70.82,70.66,70.8,550936.0,64.8753,64.9854,64.8386,64.9671,550936.0
2022-12-06 15:20:00,70.8,70.89,70.78,70.8,285832.0,64.9671,65.0497,64.9487,64.9671,285832.0
2022-12-06 15:30:00,70.8,70.94,70.77,70.92,368758.0,64.9671,65.0956,64.9396,65.0772,368758.0
2022-12-06 15:40:00,70.92,71.01,70.88,70.99,751331.0,65.0772,65.1598,65.0405,65.1414,751331.0
2022-12-06 15:50:00,70.98,71.11,70.96,71.08,1295257.0,65.1323,65.2516,65.1139,65.224,1295257.0
2022-12-07 09:30:00,71.13,71.16,70.97,71.11,587273.0,65.2699,65.2974,65.1231,65.2516,587273.0
2022-12-07 09:40:00,71.12,71.27,71.05,71.15,536345.0,65.2607,65.3984,65.1965,65.2883,536345.0
2022-12-07 09:50:00,71.15,71.15,70.99,71.06,291222.0,65.2883,65.2883,65.1414,65.2057,291222.0
2022-12-07 10:00:00,71.06,71.28,70.98,71.2,461783.0,65.2057,65.4075,65.1323,65.3341,461783.0
2022-12-07 10:10:00,71.21,71.34,71.06,71.27,711002.0,65.3433,65.4626,65.2057,65.3984,711002.0
2022-12-07 10:20:00,71.26,71.56,71.25,71.56,351224.0,65.3892,65.6645,65.38,65.6645,351224.0
2022-12-07 10:30:00,71.55,71.58,71.37,71.41,310558.0,65.6553,65.6828,65.4901,65.5268,310558.0
2022-12-07 10:40:00,71.41,71.53,71.39,71.52,278394.0,65.5268,65.637,65.5085,65.6278,278394.0
2022-12-07 10:50:00,71.52,71.61,71.48,71.49,302222.0,65.6278,65.7104,65.5911,65.6002,302222.0
2022-12-07 11:00:00,71.5,71.54,71.43,71.45,278371.0,65.6094,65.6461,65.5452,65.5635,278371.0
2022-12-07 11:10:00,71.45,71.48,71.31,71.34,402293.0,65.5635,65.5911,65.4351,65.4626,402293.0
2022-12-07 11:20:00,71.35,71.35,71.15,71.19,337678.0,65.4718,65.4718,65.2883,65.325,337678.0
2022-12-07 11:30:00,71.19,71.24,71.12,71.18,448120.0,65.325,65.3708,65.2607,65.3158,448120.0
2022-12-07 11:40:00,71.18,71.21,71.09,71.1,280123.0,65.3158,65.3433,65.2332,65.2424,280123.0
2022-12-07 11:50:00,71.1,71.13,71.0,71.12,357497.0,65.2424,65.2699,65.1506,65.2607,357497.0
2022-12-07 12:00:00,71.12,71.12,70.96,70.99,281152.0,65.2607,65.2607,65.1139,65.1414,281152.0
2022-12-07 12:10:00,70.99,70.99,70.81,70.83,313905.0,65.1414,65.1414,64.9763,64.9946,313905.0
2022-12-07 12:20:00,70.82,70.86,70.79,70.81,495057.0,64.9854,65.0221,64.9579,64.9763,495057.0
2022-12-07 12:30:00,70.81,70.85,70.76,70.81,333925.0,64.9763,65.013,64.9304,64.9763,333925.0
2022-12-07 12:40:00,70.81,71.06,70.81,71.03,303244.0,64.9763,65.2057,64.9763,65.1781,303244.0
2022-12-07 12:50:00,71.03,71.06,70.97,71.0,376312.0,65.1781,65.2057,65.1231,65.1506,376312.0
2022-12-07 13:00:00,71.01,71.04,70.92,70.98,232796.0,65.1598,65.1873,65.0772,65.1323,232796.0
2022-12-07 13:10:00,70.99,71.16,70.98,71.16,195859.0,65.1414,65.2974,65.1323,65.2974,195859.0
2022-12-07 13:20:00,71.15,71.16,71.03,71.06,162621.0,65.2883,65.2974,65.1781,65.2057,162621.0
2022-12-07 13:30:00,71.06,71.08,70.9,70.95,177021.0,65.2057,65.224,65.0589,65.1047,177021.0
2022-12-07 13:40:00,70.95,70.99,70.93,70.95,148961.0,65.1047,65.1414,65.0864,65.1047,148961.0
2022-12-07 13:50:00,70.95,70.95,70.79,70.81,95252.0,65.1047,65.1047,64.9579,64.9763,95252.0
2022-12-07 14:00:00,70.8,70.82,70.7,70.75,135693.0,64.9671,64.9854,64.8753,64.9212,135693.0
2022-12-07 14:10:00,70.74,70.86,70.72,70.79,120250.0,64.912,65.0221,64.8937,64.9579,120250.0
2022-12-07 14:20:00,70.78,70.87,70.76,70.86,88275.0,64.9487,65.0313,64.9304,65.0221,88275.0
2022-12-07 14:30:00,70.87,70.95,70.84,70.94,112506.0,65.0313,65.1047,65.0038,65.0956,112506.0
2022-12-07 14:40:00,70.94,70.97,70.83,70.84,195970.0,65.0956,65.1231,64.9946,65.0038,195970.0
2022-12-07 14:50:00,70.84,70.85,70.75,70.78,127781.0,65.0038,65.013,64.9212,64.9487,127781.0
2022-12-07 15:00:00,70.79,70.84,70.6,70.61,166739.0,64.9579,65.0038,64.7836,64.7927,166739.0
2022-12-07 15:10:00,70.62,70.67,70.53,70.55,279748.0,64.8019,64.8478,64.7193,64.7377,279748.0
2022-12-07 15:20:00,70.54,70.6,70.48,70.58,340181.0,64.7285,64.7836,64.6735,64.7652,340181.0
2022-12-07 15:30:00,70.58,70.66,70.54,70.64,303519.0,64.7652,64.8386,64.7285,64.8203,303519.0
2022-12-07 15:40:00,70.64,70.65,70.55,70.61,461675.0,64.8203,64.8295,64.7377,64.7927,461675.0
2022-12-07 15:50:00,70.6,70.8,70.6,70.73,1064623.0,64.7836,64.9671,64.7836,64.9029,1064623.0
2022-12-08 09:30:00,70.75,70.86,70.64,70.7,452404.0,64.9212,65.0221,64.8203,64.8753,452404.0
2022-12-08 09:40:00,70.71,70.72,70.49,70.59,283522.0,64.8845,64.8937,64.6826,64.7744,283522.0
2022-12-08 09:50:00,70.58,70.91,70.53,70.86,550368.0,64.7652,65.068,64.7193,65.0221,550368.0
2022-12-08 10:00:00,70.87,70.98,70.79,70.96,237294.0,65.0313,65.1323,64.9579,65.1139,237294.0
2022-12-08 10:10:00,70.96,70.98,70.84,70.92,172731.0,65.1139,65.1323,65.0038,65.0772,172731.0
2022-12-08 10:20:00,70.92,71.19,70.92,71.17,209028.0,65.0772,65.325,65.0772,65.3066,209028.0
2022-12-08 10:30:00,71.17,71.21,71.1,71.15,227414.0,65.3066,65.3433,65.2424,65.2883,227414.0
2022-12-08 10:40:00,71.15,71.22,71.04,71.17,287687.0,65.2883,65.3525,65.1873,65.3066,287687.0
2022-12-08 10:50:00,71.18,71.26,71.16,71.22,289006.0,65.3158,65.3892,65.2974,65.3525,289006.0
2022-12-08 11:00:00,71.22,71.25,71.07,71.09,152746.0,65.3525,65.38,65.2148,65.2332,152746.0
2022-12-08 11:10:00,71.09,71.11,70.9,70.93,178886.0,65.2332,65.2516,65.0589,65.0864,178886.0
2022-12-08 11:20:00,70.94,71.07,70.88,71.06,249684.0,65.0956,65.2148,65.0405,65.2057,249684.0
2022-12-08 11:30:00,71.06,71.11,71.01,71.11,375329.0,65.2057,65.2516,65.1598,65.2516,375329.0
2022-12-08 11:40:00,71.12,71.13,70.97,70.98,307565.0,65.2607,65.2699,65.1231,65.1323,307565.0
2022-12-08 11:50:00,70.98,71.04,70.96,71.03,336840.0,65.1323,65.1873,65.1139,65.1781,336840.0
2022-12-08 12:00:00,71.03,71.16,71.02,71.14,320089.0,65.1781,65.2974,65.169,65.2791,320089.0
2022-12-08 12:10:00,71.15,71.19,71.06,71.09,144994.0,65.2883,65.325,65.2057,65.2332,144994.0
2022-12-08 12:20:00,71.08,71.16,71.03,71.12,86343.0,65.224,65.2974,65.1781,65.2607,86343.0
2022-12-08 12:30:00,71.12,71.25,71.11,71.2,124143.0,65.2607,65.38,65.2516,65.3341,124143.0
2022-12-08 12:40:00,71.19,71.21,71.11,71.17,96731.0,65.325,65.3433,65.2516,65.3066,96731.0
2022-12-08 12:50:00,71.17,71.25,71.17,71.21,90166.0,65.3066,65.38,65.3066,65.3433,90166.0
2022-12-08 13:00:00,71.22,71.28,71.21,71.28,180927.0,65.3525,65.4075,65.3433,65.4075,180927.0
2022-12-08 13:10:00,71.27,71.27,71.19,71.23,108063.0,65.3984,65.3984,65.325,65.3617,108063.0
2022-12-08 13:20:00,71.23,71.31,71.21,71.29,110856.0,65.3617,65.4351,65.3433,65.4167,110856.0
2022-12-08 13:30:00,71.31,71.36,71.3,71.35,112903.0,65.4351,65.481,65.4259,65.4718,112903.0
2022-12-08 13:40:00,71.36,71.44,71.36,71.44,121552.0,65.481,65.5544,65.481,65.5544,121552.0
2022-12-08 13:50:00,71.44,71.46,71.34,71.36,180680.0,65.5544,65.5727,65.4626,65.481,180680.0
2022-12-08 14:00:00,71.36,71.36,71.11,71.2,191869.0,65.481,65.481,65.2516,65.3341,191869.0
2022-12-08 14:10:00,71.2,71.29,71.14,71.25,149434.0,65.3341,65.4167,65.2791,65.38,149434.0
2022-12-08 14:20:00,71.24,71.29,71.17,71.18,127518.0,65.3708,65.4167,65.3066,65.3158,127518.0
2022-12-08 14:30:00,71.18,71.21,71.13,71.19,145737.0,65.3158,65.3433,65.2699,65.325,145737.0
2022-12-08 14:40:00,71.19,71.26,71.11,71.11,165942.0,65.325,65.3892,65.2516,65.2516,165942.0
2022-12-08 14:50:00,71.12,71.18,71.06,71.08,230851.0,65.2607,65.3158,65.2057,65.224,230851.0
2022-12-08 15:00:00,71.08,71.11,71.01,71.04,128329.0,65.224,65.2516,65.1598,65.1873,128329.0
2022-12-08 15:10:00,71.05,71.2,71.03,71.18,191109.0,65.1965,65.3341,65.1781,65.3158,191109.0
2022-12-08 15:20:00,71.19,71.23,71.12,71.18,172209.0,65.325,65.3617,65.2607,65.3158,172209.0
2022-12-08 15:30:00,71.19,71.26,71.13,71.16,212546.0,65.325,65.3892,65.2699,65.2974,212546.0
2022-12-08 15:40:00,71.16,71.17,71.03,71.11,310676.0,65.2974,65.3066,65.1781,65.2516,310676.0
2022-12-08 15:50:00,71.1,71.22,71.07,71.19,820193.0,65.2424,65.3525,65.2148,65.325,820193.0
2022-12-09 09:30:00,70.95,71.16,70.83,71.12,337798.0,65.1047,65.2974,64.9946,65.2607,337798.0
2022-12-09 09:40:00,71.13,71.32,71.11,71.25,177340.0,65.2699,65.4443,65.2516,65.38,177340.0
2022-12-09 09:50:00,71.26,71.38,71.22,71.31,188564.0,65.3892,65.4993,65.3525,65.4351,188564.0
2022-12-09 10:00:00,71.31,71.45,71.21,71.37,357642.0,65.4351,65.5635,65.3433,65.4901,357642.0
2022-12-09 10:10:00,71.38,71.4,71.24,71.29,150552.0,65.4993,65.5177,65.3708,65.4167,150552.0
2022-12-09 10:20:00,71.3,71.31,71.08,71.13,520114.0,65.4259,65.4351,65.224,65.2699,520114.0
2022-12-09 10:30:00,71.13,71.22,70.94,71.09,1265430.0,65.2699,65.3525,65.0956,65.2332,1265430.0
2022-12-09 10:40:00,71.08,71.14,71.0,71.12,136463.0,65.224,65.2791,65.1506,65.2607,136463.0
2022-12-09 10:50:00,71.13,71.26,71.12,71.2,139433.0,65.2699,65.3892,65.2607,65.3341,139433.0
2022-12-09 11:00:00,71.22,71.27,71.1,71.11,119901.0,65.3525,65.3984,65.2424,65.2516,119901.0
2022-12-09 11:10:00,71.11,71.21,71.07,71.18,77002.0,65.2516,65.3433,65.2148,65.3158,77002.0
2022-12-09 11:20:00,71.18,71.29,71.17,71.23,191049.0,65.3158,65.4167,65.3066,65.3617,191049.0
2022-12-09 11:30:00,71.23,71.24,71.13,71.16,81776.0,65.3617,65.3708,65.2699,65.2974,81776.0
2022-12-09 11:40:00,71.16,71.26,71.12,71.23,79113.0,65.2974,65.3892,65.2607,65.3617,79113.0
2022-12-09 11:50:00,71.24,71.34,71.24,71.33,95233.0,65.3708,65.4626,65.3708,65.4534,95233.0
2022-12-09 12:00:00,71.33,71.36,71.27,71.31,89236.0,65.4534,65.481,65.3984,65.4351,89236.0
2022-12-09 12:10:00,71.31,71.35,71.21,71.22,85447.0,65.4351,65.4718,65.3433,65.3525,85447.0
2022-12-09 12:20:00,71.21,71.21,71.14,71.16,121187.0,65.3433,65.3433,65.2791,65.2974,121187.0
2022-12-09 12:30:00,71.16,71.35,71.16,71.33,112524.0,65.2974,65.4718,65.2974,65.4534,112524.0
2022-12-09 12:40:00,71.33,71.35,71.25,71.3,108338.0,65.4534,65.4718,65.38,65.4259,108338.0
2022-12-09 12:50:00,71.29,71.3,71.25,71.3,87650.0,65.4167,65.4259,65.38,65.4259,87650.0
2022-12-09 13:00:00,71.29,71.29,71.17,71.18,132040.0,65.4167,65.4167,65.3066,65.3158,132040.0
2022-12-09 13:10:00,71.17,71.28,71.17,71.21,96391.0,65.3066,65.4075,65.3066,65.3433,96391.0
2022-12-09 13:20:00,71.22,71.22,71.1,71.17,172816.0,65.3525,65.3525,65.2424,65.3066,172816.0
2022-12-09 13:30:00,71.17,71.21,71.11,71.13,95223.0,65.3066,65.3433,65.2516,65.2699,95223.0
2022-12-09 13:40:00,71.13,71.18,71.11,71.17,110910.0,65.2699,65.3158,65.2516,65.3066,110910.0
2022-12-09 13:50:00,71.18,71.19,71.02,71.05,186465.0,65.3158,65.325,65.169,65.1965,186465.0
2022-12-09 14:00:00,71.06,71.08,70.87,70.94,146149.0,65.2057,65.224,65.0313,65.0956,146149.0
2022-12-09 14:10:00,70.94,71.01,70.88,70.99,128908.0,65.0956,65.1598,65.0405,65.1414,128908.0
2022-12-09 14:20:00,71.0,71.0,70.92,70.98,207505.0,65.1506,65.1506,65.0772,65.1323,207505.0
2022-12-09 14:30:00,70.98,71.03,70.91,71.01,506626.0,65.1323,65.1781,65.068,65.1598,506626.0
2022-12-09 14:40:00,71.0,71.01,70.95,70.99,175644.0,65.1506,65.1598,65.1047,65.1414,175644.0
2022-12-09 14:50:00,70.98,71.01,70.95,71.0,121768.0,65.1323,65.1598,65.1047,65.1506,121768.0
2022-12-09 15:00:00,71.0,71.03,70.94,70.95,312358.0,65.1506,65.1781,65.0956,65.1047,312358.0
2022-12-09 15:10:00,70.95,71.06,70.92,70.97,447791.0,65.1047,65.2057,65.0772,65.1231,447791.0
2022-12-09 15:20:00,70.97,70.98,70.88,70.89,346404.0,65.1231,65.1323,65.0405,65.0497,346404.0
2022-12-09 15:30:00,70.88,70.94,70.81,70.83,501902.0,65.0405,65.0956,64.9763,64.9946,501902.0
2022-12-09 15:40:00,70.82,70.95,70.76,70.89,446193.0,64.9854,65.1047,64.9304,65.0497,446193.0
2022-12-09 15:50:00,70.88,70.95,70.79,70.84,902771.0,65.0405,65.1047,64.9579,65.0038,902771.0
2022-12-12 09:30:00,71.21,71.48,71.11,71.16,303977.0,65.3433,65.5911,65.2516,65.2974,303977.0
2022-12-12 09:40:00,71.16,71.2,70.99,71.05,215633.0,65.2974,65.3341,65.1414,65.1965,215633.0
2022-12-12 09:50:00,71.03,71.17,71.02,71.15,151467.0,65.1781,65.3066,65.169,65.2883,151467.0
2022-12-12 10:00:00,71.16,71.18,70.97,71.02,191157.0,65.2974,65.3158,65.1231,65.169,191157.0
2022-12-12 10:10:00,71.02,71.08,70.94,71.03,190886.0,65.169,65.224,65.0956,65.1781,190886.0
2022-12-12 10:20:00,71.04,71.23,71.03,71.2,186775.0,65.1873,65.3617,65.1781,65.3341,186775.0
2022-12-12 10:30:00,71.21,71.33,71.2,71.32,159566.0,65.3433,65.4534,65.3341,65.4443,159566.0
2022-12-12 10:40:00,71.31,71.47,71.31,71.42,245178.0,65.4351,65.5819,65.4351,65.536,245178.0
2022-12-12 10:50:00,71.42,71.51,71.35,71.43,417877.0,65.536,65.6186,65.4718,65.5452,417877.0
2022-12-12 11:00:00,71.44,71.55,71.43,71.53,179765.0,65.5544,65.6553,65.5452,65.637,179765.0
2022-12-12 11:10:00,71.52,71.6,71.48,71.59,113498.0,65.6278,65.7012,65.5911,65.692,113498.0
2022-12-12 11:20:00,71.59,71.61,71.53,71.55,105919.0,65.692,65.7104,65.637,65.6553,105919.0
2022-12-12 11:30:00,71.56,71.63,71.49,71.59,262997.0,65.6645,65.7287,65.6002,65.692,262997.0
2022-12-12 11:40:00,71.59,71.62,71.53,71.58,93121.0,65.692,65.7195,65.637,65.6828,93121.0
2022-12-12 11:50:00,71.58,71.64,71.56,71.6,131018.0,65.6828,65.7379,65.6645,65.7012,131018.0
2022-12-12 12:00:00,71.59,71.67,71.57,71.64,96008.0,65.692,65.7654,65.6737,65.7379,96008.0
2022-12-12 12:10:00,71.63,71.65,71.55,71.58,63213.0,65.7287,65.7471,65.6553,65.6828,63213.0
2022-12-12 12:20:00,71.58,71.67,71.56,71.66,65077.0,65.6828,65.7654,65.6645,65.7562,65077.0
2022-12-12 12:30:00,71.66,71.74,71.65,71.7,309438.0,65.7562,65.8297,65.7471,65.7929,309438.0
2022-12-12 12:40:00,71.72,71.77,71.64,71.67,265866.0,65.8113,65.8572,65.7379,65.7654,265866.0
2022-12-12 12:50:00,71.66,71.76,71.65,71.76,93085.0,65.7562,65.848,65.7471,65.848,93085.0
2022-12-12 13:00:00,71.76,71.81,71.65,71.67,238938.0,65.848,65.8939,65.7471,65.7654,238938.0
2022-12-12 13:10:00,71.68,71.72,71.63,71.7,282188.0,65.7746,65.8113,65.7287,65.7929,282188.0
2022-12-12 13:20:00,71.7,71.75,71.66,71.75,164505.0,65.7929,65.8388,65.7562,65.8388,164505.0
2022-12-12 13:30:00,71.75,71.77,71.62,71.66,267588.0,65.8388,65.8572,65.7195,65.7562,267588.0
2022-12-12 13:40:00,71.66,71.81,71.66,71.8,145158.0,65.7562,65.8939,65.7562,65.8847,145158.0
2022-12-12 13:50:00,71.8,71.84,71.72,71.73,100654.0,65.8847,65.9214,65.8113,65.8205,100654.0
2022-12-12 14:00:00,71.73,71.76,71.67,71.73,169978.0,65.8205,65.848,65.7654,65.8205,169978.0
2022-12-12 14:10:00,71.73,71.78,71.71,71.73,93097.0,65.8205,65.8664,65.8021,65.8205,93097.0
2022-12-12 14:20:00,71.73,71.74,71.66,71.67,136939.0,65.8205,65.8297,65.7562,65.7654,136939.0
2022-12-12 14:30:00,71.66,71.7,71.6,71.67,73043.0,65.7562,65.7929,65.7012,65.7654,73043.0
2022-12-12 14:40:00,71.68,71.74,71.68,71.72,100365.0,65.7746,65.8297,65.7746,65.8113,100365.0
2022-12-12 14:50:00,71.72,71.88,71.7,71.84,198384.0,65.8113,65.9581,65.7929,65.9214,198384.0
2022-12-12 15:00:00,71.84,72.01,71.83,72.0,184371.0,65.9214,66.0774,65.9122,66.0682,184371.0
2022-12-12 15:10:00,72.01,72.09,71.99,72.09,343217.0,66.0774,66.1508,66.0591,66.1508,343217.0
2022-12-12 15:20:00,72.09,72.22,72.07,72.18,434509.0,66.1508,66.2701,66.1325,66.2334,434509.0
2022-12-12 15:30:00,72.18,72.38,72.17,72.33,376659.0,66.2334,66.4169,66.2242,66.371,376659.0
2022-12-12 15:40:00,72.33,72.34,72.26,72.27,663972.0,66.371,66.3802,66.3068,66.316,663972.0
2022-12-12 15:50:00,72.27,72.47,72.26,72.44,1485780.0,66.316,66.4995,66.3068,66.472,1485780.0
2022-12-13 09:30:00,73.47,73.58,73.14,73.2,790921.0,67.4171,67.5181,67.1143,67.1694,790921.0
2022-12-13 09:40:00,73.2,73.5,73.2,73.44,511280.0,67.1694,67.4447,67.1694,67.3896,511280.0
2022-12-13 09:50:00,73.42,73.79,73.4,73.7,529803.0,67.3712,67.7108,67.3529,67.6282,529803.0
2022-12-13 10:00:00,73.71,73.75,73.45,73.6,390345.0,67.6374,67.6741,67.3988,67.5364,390345.0
2022-12-13 10:10:00,73.6,73.72,73.53,73.65,286312.0,67.5364,67.6465,67.4722,67.5823,286312.0
2022-12-13 10:20:00,73.65,73.66,73.02,73.11,391429.0,67.5823,67.5915,67.0042,67.0868,391429.0
2022-12-13 10:30:00,73.12,73.16,72.79,72.8,252315.0,67.096,67.1327,66.7931,66.8023,252315.0
2022-12-13 10:40:00,72.8,73.0,72.75,72.87,286569.0,66.8023,66.9858,66.7564,66.8666,286569.0
2022-12-13 10:50:00,72.87,72.96,72.65,72.67,271234.0,66.8666,66.9491,66.6647,66.683,271234.0
2022-12-13 11:00:00,72.68,72.76,72.57,72.73,251001.0,66.6922,66.7656,66.5913,66.7381,251001.0
2022-12-13 11:10:00,72.73,72.83,72.69,72.74,153475.0,66.7381,66.8298,66.7014,66.7473,153475.0
2022-12-13 11:20:00,72.73,72.77,72.53,72.58,204285.0,66.7381,66.7748,66.5546,66.6004,204285.0
2022-12-13 11:30:00,72.58,72.75,72.58,72.6,161058.0,66.6004,66.7564,66.6004,66.6188,161058.0
2022-12-13 11:40:00,72.59,72.6,72.18,72.23,137909.0,66.6096,66.6188,66.2334,66.2793,137909.0
2022-12-13 11:50:00,72.22,72.35,72.17,72.34,185888.0,66.2701,66.3894,66.2242,66.3802,185888.0
2022-12-13 12:00:00,72.34,72.45,72.31,72.4,157638.0,66.3802,66.4812,66.3527,66.4353,157638.0
2022-12-13 12:10:00,72.4,72.4,72.17,72.17,219738.0,66.4353,66.4353,66.2242,66.2242,219738.0
2022-12-13 12:20:00,72.17,72.36,72.16,72.22,111124.0,66.2242,66.3986,66.215,66.2701,111124.0
2022-12-13 12:30:00,72.22,72.22,72.1,72.19,189930.0,66.2701,66.2701,66.16,66.2426,189930.0
2022-12-13 12:40:00,72.19,72.21,71.93,71.95,234772.0,66.2426,66.2609,66.004,66.0223,234772.0
2022-12-13 12:50:00,71.95,72.0,71.87,71.93,302579.0,66.0223,66.0682,65.9489,66.004,302579.0
2022-12-13 13:00:00,71.92,72.1,71.91,72.05,220584.0,65.9948,66.16,65.9856,66.1141,220584.0
2022-12-13 13:10:00,72.05,72.33,72.05,72.31,241990.0,66.1141,66.371,66.1141,66.3527,241990.0
2022-12-13 13:20:00,72.31,72.43,72.28,72.4,126117.0,66.3527,66.4628,66.3252,66.4353,126117.0
2022-12-13 13:30:00,72.4,72.5,72.29,72.38,132659.0,66.4353,66.527,66.3343,66.4169,132659.0
2022-12-13 13:40:00,72.38,72.53,72.38,72.44,99969.0,66.4169,66.5546,66.4169,66.472,99969.0
2022-12-13 13:50:00,72.44,72.49,72.35,72.48,97403.0,66.472,66.5179,66.3894,66.5087,97403.0
2022-12-13 14:00:00,72.49,72.59,72.43,72.43,215297.0,66.5179,66.6096,66.4628,66.4628,215297.0
2022-12-13 14:10:00,72.42,72.5,72.36,72.37,87559.0,66.4536,66.527,66.3986,66.4077,87559.0
2022-12-13 14:20:00,72.37,72.44,72.33,72.44,150093.0,66.4077,66.472,66.371,66.472,150093.0
2022-12-13 14:30:00,72.44,72.51,72.39,72.5,90035.0,66.472,66.5362,66.4261,66.527,90035.0
2022-12-13 14:40:00,72.5,72.64,72.46,72.58,200243.0,66.527,66.6555,66.4903,66.6004,200243.0
2022-12-13 14:50:00,72.57,72.58,72.4,72.49,113747.0,66.5913,66.6004,66.4353,66.5179,113747.0
2022-12-13 15:00:00,72.5,72.5,72.27,72.38,130017.0,66.527,66.527,66.316,66.4169,130017.0
2022-12-13 15:10:00,72.38,72.5,72.29,72.48,157264.0,66.4169,66.527,66.3343,66.5087,157264.0
2022-12-13 15:20:00,72.47,72.6,72.43,72.58,169843.0,66.4995,66.6188,66.4628,66.6004,169843.0
2022-12-13 15:30:00,72.59,72.72,72.55,72.6,245628.0,66.6096,66.7289,66.5729,66.6188,245628.0
2022-12-13 15:40:00,72.61,72.8,72.59,72.76,336166.0,66.628,66.8023,66.6096,66.7656,336166.0
2022-12-13 15:50:00,72.77,72.86,72.63,72.68,1077916.0,66.7748,66.8574,66.6463,66.6922,1077916.0
2022-12-14 09:30:00,72.92,73.15,72.86,73.12,416609.0,66.9124,67.1235,66.8574,67.096,416609.0
2022-12-14 09:40:00,73.13,73.28,73.08,73.27,197341.0,67.1051,67.2428,67.0593,67.2336,197341.0
2022-12-14 09:50:00,73.28,73.46,73.28,73.42,248521.0,67.2428,67.4079,67.2428,67.3712,248521.0
2022-12-14 10:00:00,73.42,73.43,73.28,73.37,132906.0,67.3712,67.3804,67.2428,67.3254,132906.0
2022-12-14 10:10:00,73.36,73.58,73.36,73.51,221616.0,67.3162,67.5181,67.3162,67.4538,221616.0
2022-12-14 10:20:00,73.51,73.55,73.42,73.44,144472.0,67.4538,67.4905,67.3712,67.3896,144472.0
2022-12-14 10:30:00,73.44,73.53,73.41,73.5,161545.0,67.3896,67.4722,67.3621,67.4447,161545.0
2022-12-14 10:40:00,73.49,73.59,73.48,73.59,153712.0,67.4355,67.5272,67.4263,67.5272,153712.0
2022-12-14 10:50:00,73.6,73.63,73.48,73.59,168452.0,67.5364,67.5639,67.4263,67.5272,168452.0
2022-12-14 11:00:00,73.6,73.7,73.6,73.63,155148.0,67.5364,67.6282,67.5364,67.5639,155148.0
2022-12-14 11:10:00,73.63,73.67,73.52,73.57,197444.0,67.5639,67.6006,67.463,67.5089,197444.0
2022-12-14 11:20:00,73.57,73.62,73.49,73.62,146439.0,67.5089,67.5548,67.4355,67.5548,146439.0
2022-12-14 11:30:00,73.61,73.64,73.47,73.5,132159.0,67.5456,67.5731,67.4171,67.4447,132159.0
2022-12-14 11:40:00,73.49,73.51,73.31,73.32,145755.0,67.4355,67.4538,67.2703,67.2795,145755.0
2022-12-14 11:50:00,73.32,73.32,73.18,73.23,286820.0,67.2795,67.2795,67.151,67.1969,286820.0
2022-12-14 12:00:00,73.23,73.27,73.19,73.22,49272.0,67.1969,67.2336,67.1602,67.1877,49272.0
2022-12-14 12:10:00,73.23,73.24,73.16,73.23,53690.0,67.1969,67.2061,67.1327,67.1969,53690.0
2022-12-14 12:20:00,73.23,73.33,73.22,73.27,104226.0,67.1969,67.2887,67.1877,67.2336,104226.0
2022-12-14 12:30:00,73.26,73.33,73.2,73.31,51712.0,67.2244,67.2887,67.1694,67.2703,51712.0
2022-12-14 12:40:00,73.3,73.35,73.24,73.27,75894.0,67.2611,67.307,67.2061,67.2336,75894.0
2022-12-14 12:50:00,73.26,73.3,73.23,73.26,48675.0,67.2244,67.2611,67.1969,67.2244,48675.0
2022-12-14 13:00:00,73.26,73.34,73.25,73.33,53076.0,67.2244,67.2978,67.2152,67.2887,53076.0
2022-12-14 13:10:00,73.33,73.36,73.3,73.33,59714.0,67.2887,67.3162,67.2611,67.2887,59714.0
2022-12-14 13:20:00,73.33,73.41,73.33,73.38,64451.0,67.2887,67.3621,67.2887,67.3345,64451.0
2022-12-14 13:30:00,73.39,73.48,73.36,73.48,261920.0,67.3437,67.4263,67.3162,67.4263,261920.0
2022-12-14 13:40:00,73.47,73.48,73.39,73.4,180129.0,67.4171,67.4263,67.3437,67.3529,180129.0
2022-12-14 13:50:00,73.4,73.53,73.39,73.4,182963.0,67.3529,67.4722,67.3437,67.3529,182963.0
2022-12-14 14:00:00,73.38,73.39,72.53,72.61,1365567.0,67.3345,67.3437,66.5546,66.628,1365567.0
2022-12-14 14:10:00,72.61,72.69,72.43,72.64,524215.0,66.628,66.7014,66.4628,66.6555,524215.0
2022-12-14 14:20:00,72.62,72.81,72.58,72.74,228915.0,66.6372,66.8115,66.6004,66.7473,228915.0
2022-12-14 14:30:00,72.74,72.78,72.12,72.4,703306.0,66.7473,66.784,66.1783,66.4353,703306.0
2022-12-14 14:40:00,72.41,72.62,72.05,72.36,725294.0,66.4445,66.6372,66.1141,66.3986,725294.0
2022-12-14 14:50:00,72.36,72.54,72.23,72.51,463685.0,66.3986,66.5637,66.2793,66.5362,463685.0
2022-12-14 15:00:00,72.51,72.74,72.4,72.66,464626.0,66.5362,66.7473,66.4353,66.6739,464626.0
2022-12-14 15:10:00,72.67,72.99,72.59,72.74,700127.0,66.683,66.9767,66.6096,66.7473,700127.0
2022-12-14 15:20:00,72.75,72.84,72.35,72.35,534816.0,66.7564,66.839,66.3894,66.3894,534816.0
2022-12-14 15:30:00,72.34,72.6,72.21,72.58,479795.0,66.3802,66.6188,66.2609,66.6004,479795.0
2022-12-14 15:40:00,72.58,72.7,72.51,72.68,396098.0,66.6004,66.7106,66.5362,66.6922,396098.0
2022-12-14 15:50:00,72.67,72.8,72.56,72.56,976011.0,66.683,66.8023,66.5821,66.5821,976011.0
2022-12-15 09:30:00,72.3,72.42,72.06,72.32,476418.0,66.3435,66.4536,66.1233,66.3619,476418.0
2022-12-15 09:40:00,72.32,72.35,72.16,72.18,219271.0,66.3619,66.3894,66.215,66.2334,219271.0
2022-12-15 09:50:00,72.19,72.36,71.98,72.01,199156.0,66.2426,66.3986,66.0499,66.0774,199156.0
2022-12-15 10:00:00,72.0,72.0,71.69,71.91,345281.0,66.0682,66.0682,65.7838,65.9856,345281.0
2022-12-15 10:10:00,71.91,71.94,71.77,71.85,346089.0,65.9856,66.0132,65.8572,65.9306,346089.0
2022-12-15 10:20:00,71.85,71.85,71.68,71.8,249680.0,65.9306,65.9306,65.7746,65.8847,249680.0
2022-12-15 10:30:00,71.79,72.09,71.72,72.06,427148.0,65.8755,66.1508,65.8113,66.1233,427148.0
2022-12-15 10:40:00,72.06,72.09,71.87,71.91,279264.0,66.1233,66.1508,65.9489,65.9856,279264.0
2022-12-15 10:50:00,71.9,71.93,71.8,71.87,274254.0,65.9765,66.004,65.8847,65.9489,274254.0
2022-12-15 11:00:00,71.87,71.92,71.69,71.71,286100.0,65.9489,65.9948,65.7838,65.8021,286100.0
2022-12-15 11:10:00,71.71,71.78,71.62,71.69,401764.0,65.8021,65.8664,65.7195,65.7838,401764.0
2022-12-15 11:20:00,71.69,71.69,71.43,71.49,267054.0,65.7838,65.7838,65.5452,65.6002,267054.0
2022-12-15 11:30:00,71.48,71.68,71.46,71.58,307556.0,65.5911,65.7746,65.5727,65.6828,307556.0
2022-12-15 11:40:00,71.58,71.6,71.49,71.51,322184.0,65.6828,65.7012,65.6002,65.6186,322184.0
2022-12-15 11:50:00,71.51,71.7,71.49,71.69,231019.0,65.6186,65.7929,65.6002,65.7838,231019.0
2022-12-15 12:00:00,71.68,71.8,71.66,71.73,161139.0,65.7746,65.8847,65.7562,65.8205,161139.0
2022-12-15 12:10:00,71.73,71.82,71.67,71.78,196982.0,65.8205,65.9031,65.7654,65.8664,196982.0
2022-12-15 12:20:00,71.78,71.79,71.64,71.78,127322.0,65.8664,65.8755,65.7379,65.8664,127322.0
2022-12-15 12:30:00,71.79,71.87,71.77,71.81,144978.0,65.8755,65.9489,65.8572,65.8939,144978.0
2022-12-15 12:40:00,71.81,71.82,71.62,71.67,163697.0,65.8939,65.9031,65.7195,65.7654,163697.0
2022-12-15 12:50:00,71.67,71.7,71.5,71.52,139865.0,65.7654,65.7929,65.6094,65.6278,139865.0
2022-12-15 13:00:00,71.52,71.53,71.36,71.47,238453.0,65.6278,65.637,65.481,65.5819,238453.0
2022-12-15 13:10:00,71.47,71.56,71.46,71.51,163249.0,65.5819,65.6645,65.5727,65.6186,163249.0
2022-12-15 13:20:00,71.51,71.6,71.49,71.55,129432.0,65.6186,65.7012,65.6002,65.6553,129432.0
2022-12-15 13:30:00,71.54,71.58,71.47,71.54,153350.0,65.6461,65.6828,65.5819,65.6461,153350.0
2022-12-15 13:40:00,71.55,71.55,71.44,71.53,119690.0,65.6553,65.6553,65.5544,65.637,119690.0
2022-12-15 13:50:00,71.53,71.71,71.53,71.7,132989.0,65.637,65.8021,65.637,65.7929,132989.0
2022-12-15 14:00:00,71.7,71.73,71.59,71.61,166704.0,65.7929,65.8205,65.692,65.7104,166704.0
2022-12-15 14:10:00,71.61,71.79,71.59,71.76,118819.0,65.7104,65.8755,65.692,65.848,118819.0
2022-12-15 14:20:00,71.76,71.79,71.61,71.67,132834.0,65.848,65.8755,65.7104,65.7654,132834.0
2022-12-15 14:30:00,71.67,71.8,71.65,71.78,323915.0,65.7654,65.8847,65.7471,65.8664,323915.0
2022-12-15 14:40:00,71.78,71.89,71.7,71.71,230347.0,65.8664,65.9673,65.7929,65.8021,230347.0
2022-12-15 14:50:00,71.71,71.8,71.63,71.8,273722.0,65.8021,65.8847,65.7287,65.8847,273722.0
2022-12-15 15:00:00,71.8,71.95,71.78,71.89,605950.0,65.8847,66.0223,65.8664,65.9673,605950.0
2022-12-15 15:10:00,71.9,71.96,71.71,71.71,362066.0,65.9765,66.0315,65.8021,65.8021,362066.0
2022-12-15 15:20:00,71.71,71.87,71.66,71.86,239782.0,65.8021,65.9489,65.7562,65.9398,239782.0
2022-12-15 15:30:00,71.86,71.97,71.7,71.73,668235.0,65.9398,66.0407,65.7929,65.8205,668235.0
2022-12-15 15:40:00,71.74,71.76,71.56,71.64,647810.0,65.8297,65.848,65.6645,65.7379,647810.0
2022-12-15 15:50:00,71.63,71.75,71.6,71.7,1226437.0,65.7287,65.8388,65.7012,65.7929,1226437.0
2022-12-16 09:30:00,71.16,71.16,70.67,70.75,679251.0,65.2974,65.2974,64.8478,64.9212,679251.0
2022-12-16 09:40:00,70.75,71.06,70.72,70.94,883080.0,64.9212,65.2057,64.8937,65.0956,883080.0
2022-12-16 09:50:00,70.94,70.95,70.76,70.82,316846.0,65.0956,65.1047,64.9304,64.9854,316846.0
2022-12-16 10:00:00,70.83,70.84,70.35,70.41,310683.0,64.9946,65.0038,64.5542,64.6092,310683.0
2022-12-16 10:10:00,70.4,70.42,70.04,70.36,230056.0,64.6,64.6184,64.2697,64.5633,230056.0
2022-12-16 10:20:00,70.37,70.38,70.24,70.24,217674.0,64.5725,64.5817,64.4532,64.4532,217674.0
2022-12-16 10:30:00,70.24,70.31,69.92,69.96,620132.0,64.4532,64.5175,64.1596,64.1963,620132.0
2022-12-16 10:40:00,69.95,70.08,69.87,69.97,299604.0,64.1871,64.3064,64.1137,64.2055,299604.0
2022-12-16 10:50:00,69.98,70.07,69.93,70.06,231199.0,64.2146,64.2972,64.1688,64.2881,231199.0
2022-12-16 11:00:00,70.05,70.07,69.65,69.66,300076.0,64.2789,64.2972,63.9118,63.921,300076.0
2022-12-16 11:10:00,69.65,69.88,69.6,69.77,236140.0,63.9118,64.1229,63.866,64.0219,236140.0
2022-12-16 11:20:00,69.77,69.88,69.75,69.86,203903.0,64.0219,64.1229,64.0036,64.1045,203903.0
2022-12-16 11:30:00,69.86,69.97,69.79,69.89,406220.0,64.1045,64.2055,64.0403,64.1321,406220.0
2022-12-16 11:40:00,69.89,69.92,69.79,69.82,532326.0,64.1321,64.1596,64.0403,64.0678,532326.0
2022-12-16 11:50:00,69.82,69.87,69.76,69.81,260307.0,64.0678,64.1137,64.0128,64.0587,260307.0
2022-12-16 12:00:00,69.81,69.84,69.72,69.82,141729.0,64.0587,64.0862,63.9761,64.0678,141729.0
2022-12-16 12:10:00,69.82,70.09,69.82,70.06,391852.0,64.0678,64.3156,64.0678,64.2881,391852.0
2022-12-16 12:20:00,70.06,70.12,70.02,70.06,266376.0,64.2881,64.3431,64.2514,64.2881,266376.0
2022-12-16 12:30:00,70.06,70.14,70.02,70.1,167413.0,64.2881,64.3615,64.2514,64.3248,167413.0
2022-12-16 12:40:00,70.1,70.11,69.88,69.98,326540.0,64.3248,64.3339,64.1229,64.2146,326540.0
2022-12-16 12:50:00,69.98,69.99,69.86,69.96,344742.0,64.2146,64.2238,64.1045,64.1963,344742.0
2022-12-16 13:00:00,69.97,70.03,69.9,69.97,554863.0,64.2055,64.2605,64.1412,64.2055,554863.0
2022-12-16 13:10:00,69.96,70.09,69.96,70.03,192085.0,64.1963,64.3156,64.1963,64.2605,192085.0
2022-12-16 13:20:00,70.04,70.09,69.96,70.01,280928.0,64.2697,64.3156,64.1963,64.2422,280928.0
2022-12-16 13:30:00,70.02,70.17,69.92,69.93,423487.0,64.2514,64.389,64.1596,64.1688,423487.0
2022-12-16 13:40:00,69.92,70.05,69.88,69.95,236366.0,64.1596,64.2789,64.1229,64.1871,236366.0
2022-12-16 13:50:00,69.95,70.0,69.9,69.94,151978.0,64.1871,64.233,64.1412,64.1779,151978.0
2022-12-16 14:00:00,69.94,70.15,69.93,70.13,206755.0,64.1779,64.3706,64.1688,64.3523,206755.0
2022-12-16 14:10:00,70.13,70.26,70.13,70.19,174889.0,64.3523,64.4716,64.3523,64.4073,174889.0
2022-12-16 14:20:00,70.2,70.21,70.01,70.03,163518.0,64.4165,64.4257,64.2422,64.2605,163518.0
2022-12-16 14:30:00,70.03,70.06,69.95,70.03,190150.0,64.2605,64.2881,64.1871,64.2605,190150.0
2022-12-16 14:40:00,70.03,70.13,70.01,70.12,265908.0,64.2605,64.3523,64.2422,64.3431,265908.0
2022-12-16 14:50:00,70.13,70.39,70.12,70.34,425546.0,64.3523,64.5909,64.3431,64.545,425546.0
2022-12-16 15:00:00,70.33,70.45,70.26,70.31,409253.0,64.5358,64.6459,64.4716,64.5175,409253.0
2022-12-16 15:10:00,70.31,70.59,70.28,70.45,445606.0,64.5175,64.7744,64.4899,64.6459,445606.0
2022-12-16 15:20:00,70.44,70.57,70.41,70.56,303111.0,64.6368,64.756,64.6092,64.7469,303111.0
2022-12-16 15:30:00,70.56,70.77,70.56,70.66,494284.0,64.7469,64.9396,64.7469,64.8386,494284.0
2022-12-16 15:40:00,70.66,70.84,70.61,70.72,830998.0,64.8386,65.0038,64.7927,64.8937,830998.0
2022-12-16 15:50:00,70.73,70.76,70.46,70.46,2857939.0,64.9029,64.9304,64.6551,64.6551,2857939.0
2022-12-19 09:30:00,69.55,70.13,69.55,70.05,563880.0,64.3446,64.8812,64.3446,64.8071,563880.0
2022-12-19 09:40:00,70.06,70.14,69.87,69.89,302632.0,64.8164,64.8904,64.6406,64.6591,302632.0
2022-12-19 09:50:00,69.9,69.95,69.78,69.84,163861.0,64.6684,64.7146,64.5574,64.6129,163861.0
2022-12-19 10:00:00,69.84,69.94,69.79,69.83,224962.0,64.6129,64.7054,64.5666,64.6036,224962.0
2022-12-19 10:10:00,69.83,70.04,69.79,70.02,160571.0,64.6036,64.7979,64.5666,64.7794,160571.0
2022-12-19 10:20:00,70.02,70.25,70.02,70.21,242099.0,64.7794,64.9922,64.7794,64.9552,242099.0
2022-12-19 10:30:00,70.21,70.25,70.07,70.18,322651.0,64.9552,64.9922,64.8256,64.9274,322651.0
2022-12-19 10:40:00,70.19,70.3,70.13,70.3,268116.0,64.9367,65.0384,64.8812,65.0384,268116.0
2022-12-19 10:50:00,70.29,70.29,70.05,70.06,265082.0,65.0292,65.0292,64.8071,64.8164,265082.0
2022-12-19 11:00:00,70.06,70.07,69.88,70.0,294173.0,64.8164,64.8256,64.6499,64.7609,294173.0
2022-12-19 11:10:00,70.0,70.05,69.89,70.0,202130.0,64.7609,64.8071,64.6591,64.7609,202130.0
2022-12-19 11:20:00,70.0,70.04,69.84,69.84,145527.0,64.7609,64.7979,64.6129,64.6129,145527.0
2022-12-19 11:30:00,69.83,69.84,69.66,69.74,179679.0,64.6036,64.6129,64.4463,64.5203,179679.0
2022-12-19 11:40:00,69.74,69.86,69.71,69.83,159868.0,64.5203,64.6314,64.4926,64.6036,159868.0
2022-12-19 11:50:00,69.83,69.89,69.81,69.88,117179.0,64.6036,64.6591,64.5851,64.6499,117179.0
2022-12-19 12:00:00,69.88,70.03,69.88,70.02,158593.0,64.6499,64.7886,64.6499,64.7794,158593.0
2022-12-19 12:10:00,70.02,70.05,69.89,69.93,190487.0,64.7794,64.8071,64.6591,64.6961,190487.0
2022-12-19 12:20:00,69.94,69.95,69.8,69.86,147413.0,64.7054,64.7146,64.5759,64.6314,147413.0
2022-12-19 12:30:00,69.86,69.86,69.76,69.86,109741.0,64.6314,64.6314,64.5389,64.6314,109741.0
2022-12-19 12:40:00,69.87,70.02,69.85,70.0,202090.0,64.6406,64.7794,64.6221,64.7609,202090.0
2022-12-19 12:50:00,70.0,70.08,69.99,70.06,111312.0,64.7609,64.8349,64.7516,64.8164,111312.0
2022-12-19 13:00:00,70.07,70.1,69.94,69.97,83621.0,64.8256,64.8534,64.7054,64.7331,83621.0
2022-12-19 13:10:00,69.97,70.03,69.93,70.01,73413.0,64.7331,64.7886,64.6961,64.7701,73413.0
2022-12-19 13:20:00,70.02,70.11,69.99,70.01,105818.0,64.7794,64.8627,64.7516,64.7701,105818.0
2022-12-19 13:30:00,70.0,70.06,69.92,69.98,72081.0,64.7609,64.8164,64.6869,64.7424,72081.0
2022-12-19 13:40:00,69.98,70.01,69.84,69.86,139144.0,64.7424,64.7701,64.6129,64.6314,139144.0
2022-12-19 13:50:00,69.85,69.85,69.75,69.75,102790.0,64.6221,64.6221,64.5296,64.5296,102790.0
2022-12-19 14:00:00,69.75,69.76,69.55,69.58,209430.0,64.5296,64.5389,64.3446,64.3723,209430.0
2022-12-19 14:10:00,69.58,69.61,69.44,69.45,147905.0,64.3723,64.4001,64.2428,64.2521,147905.0
2022-12-19 14:20:00,69.45,69.52,69.34,69.35,219757.0,64.2521,64.3168,64.1503,64.1595,219757.0
2022-12-19 14:30:00,69.34,69.4,69.26,69.28,157003.0,64.1503,64.2058,64.0763,64.0948,157003.0
2022-12-19 14:40:00,69.28,69.4,69.2,69.28,299322.0,64.0948,64.2058,64.0208,64.0948,299322.0
2022-12-19 14:50:00,69.28,69.35,69.18,69.34,328163.0,64.0948,64.1595,64.0023,64.1503,328163.0
2022-12-19 15:00:00,69.34,69.44,69.26,69.44,264219.0,64.1503,64.2428,64.0763,64.2428,264219.0
2022-12-19 15:10:00,69.43,69.48,69.4,69.45,225818.0,64.2335,64.2798,64.2058,64.2521,225818.0
2022-12-19 15:20:00,69.45,69.45,69.31,69.33,198140.0,64.2521,64.2521,64.1225,64.141,198140.0
2022-12-19 15:30:00,69.32,69.45,69.31,69.34,344709.0,64.1318,64.2521,64.1225,64.1503,344709.0
2022-12-19 15:40:00,69.34,69.5,69.3,69.5,421734.0,64.1503,64.2983,64.1133,64.2983,421734.0
2022-12-19 15:50:00,69.5,69.66,69.5,69.61,705071.0,64.2983,64.4463,64.2983,64.4001,705071.0
2022-12-20 09:30:00,69.59,69.64,69.14,69.3,456751.0,64.3816,64.4278,63.9653,64.1133,456751.0
2022-12-20 09:40:00,69.3,69.4,69.23,69.34,302388.0,64.1133,64.2058,64.0485,64.1503,302388.0
2022-12-20 09:50:00,69.34,69.61,69.24,69.56,298124.0,64.1503,64.4001,64.0578,64.3538,298124.0
2022-12-20 10:00:00,69.56,69.73,69.54,69.72,198956.0,64.3538,64.5111,64.3353,64.5018,198956.0
2022-12-20 10:10:00,69.72,69.74,69.63,69.71,134423.0,64.5018,64.5203,64.4186,64.4926,134423.0
2022-12-20 10:20:00,69.71,69.83,69.67,69.69,128335.0,64.4926,64.6036,64.4556,64.4741,128335.0
2022-12-20 10:30:00,69.7,69.77,69.58,69.61,167560.0,64.4833,64.5481,64.3723,64.4001,167560.0
2022-12-20 10:40:00,69.61,69.72,69.59,69.71,272055.0,64.4001,64.5018,64.3816,64.4926,272055.0
2022-12-20 10:50:00,69.69,69.76,69.56,69.56,75936.0,64.4741,64.5389,64.3538,64.3538,75936.0
2022-12-20 11:00:00,69.57,69.62,69.51,69.53,69775.0,64.3631,64.4093,64.3076,64.3261,69775.0
2022-12-20 11:10:00,69.53,69.64,69.43,69.51,112749.0,64.3261,64.4278,64.2335,64.3076,112749.0
2022-12-20 11:20:00,69.51,69.54,69.37,69.39,101095.0,64.3076,64.3353,64.178,64.1965,101095.0
2022-12-20 11:30:00,69.39,69.47,69.36,69.46,151799.0,64.1965,64.2706,64.1688,64.2613,151799.0
2022-12-20 11:40:00,69.46,69.52,69.37,69.51,165142.0,64.2613,64.3168,64.178,64.3076,165142.0
2022-12-20 11:50:00,69.52,69.53,69.41,69.51,117263.0,64.3168,64.3261,64.215,64.3076,117263.0
2022-12-20 12:00:00,69.52,69.59,69.46,69.56,121687.0,64.3168,64.3816,64.2613,64.3538,121687.0
2022-12-20 12:10:00,69.55,69.65,69.55,69.62,79834.0,64.3446,64.4371,64.3446,64.4093,79834.0
2022-12-20 12:20:00,69.63,69.75,69.61,69.7,66930.0,64.4186,64.5296,64.4001,64.4833,66930.0
2022-12-20 12:30:00,69.7,69.75,69.65,69.74,61123.0,64.4833,64.5296,64.4371,64.5203,61123.0
2022-12-20 12:40:00,69.75,69.82,69.74,69.79,63974.0,64.5296,64.5944,64.5203,64.5666,63974.0
2022-12-20 12:50:00,69.78,69.85,69.78,69.84,45340.0,64.5574,64.6221,64.5574,64.6129,45340.0
2022-12-20 13:00:00,69.85,69.9,69.8,69.81,45361.0,64.6221,64.6684,64.5759,64.5851,45361.0
2022-12-20 13:10:00,69.82,69.85,69.72,69.8,93024.0,64.5944,64.6221,64.5018,64.5759,93024.0
2022-12-20 13:20:00,69.79,69.87,69.76,69.8,71024.0,64.5666,64.6406,64.5389,64.5759,71024.0
2022-12-20 13:30:00,69.79,69.88,69.79,69.83,62802.0,64.5666,64.6499,64.5666,64.6036,62802.0
2022-12-20 13:40:00,69.83,69.86,69.77,69.84,105942.0,64.6036,64.6314,64.5481,64.6129,105942.0
2022-12-20 13:50:00,69.84,69.86,69.73,69.8,146520.0,64.6129,64.6314,64.5111,64.5759,146520.0
2022-12-20 14:00:00,69.81,69.91,69.79,69.86,116654.0,64.5851,64.6776,64.5666,64.6314,116654.0
2022-12-20 14:10:00,69.86,69.91,69.85,69.89,102066.0,64.6314,64.6776,64.6221,64.6591,102066.0
2022-12-20 14:20:00,69.89,69.91,69.81,69.88,82993.0,64.6591,64.6776,64.5851,64.6499,82993.0
2022-12-20 14:30:00,69.88,69.88,69.74,69.81,100843.0,64.6499,64.6499,64.5203,64.5851,100843.0
2022-12-20 14:40:00,69.81,69.83,69.74,69.83,80103.0,64.5851,64.6036,64.5203,64.6036,80103.0
2022-12-20 14:50:00,69.83,69.85,69.73,69.74,86116.0,64.6036,64.6221,64.5111,64.5203,86116.0
2022-12-20 15:00:00,69.74,69.75,69.64,69.69,119459.0,64.5203,64.5296,64.4278,64.4741,119459.0
2022-12-20 15:10:00,69.69,69.83,69.68,69.78,211025.0,64.4741,64.6036,64.4648,64.5574,211025.0
2022-12-20 15:20:00,69.79,69.93,69.75,69.91,107801.0,64.5666,64.6961,64.5296,64.6776,107801.0
2022-12-20 15:30:00,69.91,70.03,69.91,70.01,205335.0,64.6776,64.7886,64.6776,64.7701,205335.0
2022-12-20 15:40:00,70.01,70.01,69.84,69.88,248632.0,64.7701,64.7701,64.6129,64.6499,248632.0
2022-12-20 15:50:00,69.87,69.88,69.62,69.67,761758.0,64.6406,64.6499,64.4093,64.4556,761758.0
2022-12-21 09:30:00,70.07,70.07,69.84,70.01,341901.0,64.8256,64.8256,64.6129,64.7701,341901.0
2022-12-21 09:40:00,70.01,70.18,69.95,70.14,211968.0,64.7701,64.9274,64.7146,64.8904,211968.0
2022-12-21 09:50:00,70.13,70.23,70.06,70.12,169116.0,64.8812,64.9737,64.8164,64.8719,169116.0
2022-12-21 10:00:00,70.14,70.38,70.08,70.3,264319.0,64.8904,65.1124,64.8349,65.0384,264319.0
2022-12-21 10:10:00,70.3,70.33,70.18,70.22,143393.0,65.0384,65.0662,64.9274,64.9644,143393.0
2022-12-21 10:20:00,70.23,70.39,70.18,70.39,166358.0,64.9737,65.1217,64.9274,65.1217,166358.0
2022-12-21 10:30:00,70.39,70.54,70.37,70.5,224724.0,65.1217,65.2605,65.1032,65.2235,224724.0
2022-12-21 10:40:00,70.5,70.51,70.38,70.44,208285.0,65.2235,65.2327,65.1124,65.168,208285.0
2022-12-21 10:50:00,70.45,70.53,70.39,70.53,178454.0,65.1772,65.2512,65.1217,65.2512,178454.0
2022-12-21 11:00:00,70.53,70.62,70.45,70.52,128690.0,65.2512,65.3345,65.1772,65.242,128690.0
2022-12-21 11:10:00,70.53,70.58,70.41,70.44,109433.0,65.2512,65.2975,65.1402,65.168,109433.0
2022-12-21 11:20:00,70.44,70.51,70.42,70.48,124494.0,65.168,65.2327,65.1495,65.205,124494.0
2022-12-21 11:30:00,70.49,70.54,70.39,70.4,131549.0,65.2142,65.2605,65.1217,65.131,131549.0
2022-12-21 11:40:00,70.39,70.39,70.22,70.24,139591.0,65.1217,65.1217,64.9644,64.9829,139591.0
2022-12-21 11:50:00,70.24,70.35,70.23,70.32,66694.0,64.9829,65.0847,64.9737,65.0569,66694.0
2022-12-21 12:00:00,70.32,70.36,70.25,70.26,75785.0,65.0569,65.0939,64.9922,65.0014,75785.0
2022-12-21 12:10:00,70.26,70.35,70.25,70.35,50076.0,65.0014,65.0847,64.9922,65.0847,50076.0
2022-12-21 12:20:00,70.34,70.43,70.34,70.38,70025.0,65.0754,65.1587,65.0754,65.1124,70025.0
2022-12-21 12:30:00,70.39,70.43,70.3,70.32,106000.0,65.1217,65.1587,65.0384,65.0569,106000.0
2022-12-21 12:40:00,70.32,70.37,70.29,70.35,100149.0,65.0569,65.1032,65.0292,65.0847,100149.0
2022-12-21 12:50:00,70.34,70.39,70.28,70.39,102552.0,65.0754,65.1217,65.0199,65.1217,102552.0
2022-12-21 13:00:00,70.4,70.48,70.36,70.44,87535.0,65.131,65.205,65.0939,65.168,87535.0
2022-12-21 13:10:00,70.44,70.45,70.33,70.37,74445.0,65.168,65.1772,65.0662,65.1032,74445.0
2022-12-21 13:20:00,70.37,70.44,70.32,70.4,170559.0,65.1032,65.168,65.0569,65.131,170559.0
2022-12-21 13:30:00,70.42,70.49,70.41,70.48,73855.0,65.1495,65.2142,65.1402,65.205,73855.0
2022-12-21 13:40:00,70.47,70.59,70.45,70.56,96299.0,65.1957,65.3067,65.1772,65.279,96299.0
2022-12-21 13:50:00,70.56,70.57,70.49,70.51,98318.0,65.279,65.2882,65.2142,65.2327,98318.0
2022-12-21 14:00:00,70.51,70.65,70.5,70.57,177923.0,65.2327,65.3622,65.2235,65.2882,177923.0
2022-12-21 14:10:00,70.57,70.62,70.44,70.45,122040.0,65.2882,65.3345,65.168,65.1772,122040.0
2022-12-21 14:20:00,70.45,70.49,70.4,70.42,128649.0,65.1772,65.2142,65.131,65.1495,128649.0
2022-12-21 14:30:00,70.43,70.51,70.4,70.46,196715.0,65.1587,65.2327,65.131,65.1865,196715.0
2022-12-21 14:40:00,70.46,70.49,70.41,70.42,113668.0,65.1865,65.2142,65.1402,65.1495,113668.0
2022-12-21 14:50:00,70.42,70.49,70.37,70.48,200218.0,65.1495,65.2142,65.1032,65.205,200218.0
2022-12-21 15:00:00,70.47,70.53,70.41,70.42,273863.0,65.1957,65.2512,65.1402,65.1495,273863.0
2022-12-21 15:10:00,70.41,70.51,70.4,70.48,245988.0,65.1402,65.2327,65.131,65.205,245988.0
2022-12-21 15:20:00,70.48,70.54,70.47,70.48,213001.0,65.205,65.2605,65.1957,65.205,213001.0
2022-12-21 15:30:00,70.48,70.6,70.48,70.58,268073.0,65.205,65.316,65.205,65.2975,268073.0
2022-12-21 15:40:00,70.58,70.63,70.51,70.61,437544.0,65.2975,65.3437,65.2327,65.3252,437544.0
2022-12-21 15:50:00,70.61,70.65,70.49,70.63,1142472.0,65.3252,65.3622,65.2142,65.3437,1142472.0
2022-12-22 09:30:00,70.51,70.51,69.97,69.99,439215.0,65.2327,65.2327,64.7331,64.7516,439215.0
2022-12-22 09:40:00,69.98,70.18,69.96,70.1,227849.0,64.7424,64.9274,64.7239,64.8534,227849.0
2022-12-22 09:50:00,70.09,70.25,70.07,70.25,118991.0,64.8442,64.9922,64.8256,64.9922,118991.0
2022-12-22 10:00:00,70.24,70.25,70.01,70.14,198499.0,64.9829,64.9922,64.7701,64.8904,198499.0
2022-12-22 10:10:00,70.13,70.2,70.07,70.1,90808.0,64.8812,64.9459,64.8256,64.8534,90808.0
2022-12-22 10:20:00,70.09,70.14,69.96,69.96,77151.0,64.8442,64.8904,64.7239,64.7239,77151.0
2022-12-22 10:30:00,69.95,70.03,69.88,69.93,135642.0,64.7146,64.7886,64.6499,64.6961,135642.0
2022-12-22 10:40:00,69.93,70.09,69.9,70.05,74134.0,64.6961,64.8442,64.6684,64.8071,74134.0
2022-12-22 10:50:00,70.06,70.06,69.94,69.98,113780.0,64.8164,64.8164,64.7054,64.7424,113780.0
2022-12-22 11:00:00,69.98,70.05,69.95,69.99,84009.0,64.7424,64.8071,64.7146,64.7516,84009.0
2022-12-22 11:10:00,70.0,70.07,69.94,70.02,65196.0,64.7609,64.8256,64.7054,64.7794,65196.0
2022-12-22 11:20:00,70.02,70.09,69.99,70.02,67587.0,64.7794,64.8442,64.7516,64.7794,67587.0
2022-12-22 11:30:00,70.02,70.08,69.98,69.99,77039.0,64.7794,64.8349,64.7424,64.7516,77039.0
2022-12-22 11:40:00,69.99,69.99,69.9,69.92,60263.0,64.7516,64.7516,64.6684,64.6869,60263.0
2022-12-22 11:50:00,69.92,70.0,69.92,69.98,77651.0,64.6869,64.7609,64.6869,64.7424,77651.0
2022-12-22 12:00:00,69.98,69.99,69.88,69.89,84918.0,64.7424,64.7516,64.6499,64.6591,84918.0
2022-12-22 12:10:00,69.89,69.91,69.8,69.81,121608.0,64.6591,64.6776,64.5759,64.5851,121608.0
2022-12-22 12:20:00,69.81,69.81,69.51,69.54,142329.0,64.5851,64.5851,64.3076,64.3353,142329.0
2022-12-22 12:30:00,69.54,69.55,69.42,69.46,86427.0,64.3353,64.3446,64.2243,64.2613,86427.0
2022-12-22 12:40:00,69.46,69.46,69.36,69.42,109887.0,64.2613,64.2613,64.1688,64.2243,109887.0
2022-12-22 12:50:00,69.42,69.49,69.38,69.47,162388.0,64.2243,64.2891,64.1873,64.2706,162388.0
2022-12-22 13:00:00,69.48,69.48,69.22,69.23,201821.0,64.2798,64.2798,64.0393,64.0485,201821.0
2022-12-22 13:10:00,69.23,69.39,69.23,69.38,101564.0,64.0485,64.1965,64.0485,64.1873,101564.0
2022-12-22 13:20:00,69.37,69.37,69.21,69.23,79669.0,64.178,64.178,64.03,64.0485,79669.0
2022-12-22 13:30:00,69.22,69.23,69.03,69.15,181155.0,64.0393,64.0485,63.8635,63.9745,181155.0
2022-12-22 13:40:00,69.16,69.25,69.12,69.25,122974.0,63.9838,64.067,63.9468,64.067,122974.0
2022-12-22 13:50:00,69.25,69.26,69.17,69.23,99344.0,64.067,64.0763,63.993,64.0485,99344.0
2022-12-22 14:00:00,69.23,69.33,69.23,69.26,180471.0,64.0485,64.141,64.0485,64.0763,180471.0
2022-12-22 14:10:00,69.25,69.39,69.25,69.33,132577.0,64.067,64.1965,64.067,64.141,132577.0
2022-12-22 14:20:00,69.33,69.45,69.25,69.45,84864.0,64.141,64.2521,64.067,64.2521,84864.0
2022-12-22 14:30:00,69.44,69.5,69.39,69.44,93594.0,64.2428,64.2983,64.1965,64.2428,93594.0
2022-12-22 14:40:00,69.43,69.51,69.37,69.51,108527.0,64.2335,64.3076,64.178,64.3076,108527.0
2022-12-22 14:50:00,69.52,69.68,69.5,69.68,137026.0,64.3168,64.4648,64.2983,64.4648,137026.0
2022-12-22 15:00:00,69.68,69.81,69.65,69.81,233145.0,64.4648,64.5851,64.4371,64.5851,233145.0
2022-12-22 15:10:00,69.81,69.84,69.72,69.82,219129.0,64.5851,64.6129,64.5018,64.5944,219129.0
2022-12-22 15:20:00,69.82,69.99,69.82,69.97,179257.0,64.5944,64.7516,64.5944,64.7331,179257.0
2022-12-22 15:30:00,69.98,70.05,69.84,69.9,292135.0,64.7424,64.8071,64.6129,64.6684,292135.0
2022-12-22 15:40:00,69.91,69.93,69.79,69.92,410099.0,64.6776,64.6961,64.5666,64.6869,410099.0
2022-12-22 15:50:00,69.91,70.21,69.91,70.19,754447.0,64.6776,64.9552,64.6776,64.9367,754447.0
2022-12-23 09:30:00,70.06,70.42,70.05,70.15,412483.0,64.8164,65.1495,64.8071,64.8997,412483.0
2022-12-23 09:40:00,70.16,70.38,70.06,70.17,222604.0,64.9089,65.1124,64.8164,64.9182,222604.0
2022-12-23 09:50:00,70.16,70.21,70.05,70.16,116031.0,64.9089,64.9552,64.8071,64.9089,116031.0
2022-12-23 10:00:00,70.17,70.33,70.08,70.26,403351.0,64.9182,65.0662,64.8349,65.0014,403351.0
2022-12-23 10:10:00,70.26,70.57,70.25,70.56,290997.0,65.0014,65.2882,64.9922,65.279,290997.0
2022-12-23 10:20:00,70.55,70.67,70.48,70.59,154108.0,65.2697,65.3807,65.205,65.3067,154108.0
2022-12-23 10:30:00,70.59,70.77,70.59,70.74,159151.0,65.3067,65.4733,65.3067,65.4455,159151.0
2022-12-23 10:40:00,70.76,70.76,70.58,70.63,146961.0,65.464,65.464,65.2975,65.3437,146961.0
2022-12-23 10:50:00,70.63,70.66,70.53,70.57,99368.0,65.3437,65.3715,65.2512,65.2882,99368.0
2022-12-23 11:00:00,70.57,70.61,70.48,70.5,89348.0,65.2882,65.3252,65.205,65.2235,89348.0
2022-12-23 11:10:00,70.5,70.62,70.49,70.53,87600.0,65.2235,65.3345,65.2142,65.2512,87600.0
2022-12-23 11:20:00,70.53,70.6,70.45,70.46,77472.0,65.2512,65.316,65.1772,65.1865,77472.0
2022-12-23 11:30:00,70.47,70.61,70.45,70.59,109546.0,65.1957,65.3252,65.1772,65.3067,109546.0
2022-12-23 11:40:00,70.59,70.66,70.51,70.58,67159.0,65.3067,65.3715,65.2327,65.2975,67159.0
2022-12-23 11:50:00,70.58,70.62,70.53,70.61,72617.0,65.2975,65.3345,65.2512,65.3252,72617.0
2022-12-23 12:00:00,70.62,70.68,70.56,70.57,82011.0,65.3345,65.39,65.279,65.2882,82011.0
2022-12-23 12:10:00,70.58,70.69,70.55,70.67,69564.0,65.2975,65.3992,65.2697,65.3807,69564.0
2022-12-23 12:20:00,70.67,70.77,70.63,70.63,61741.0,65.3807,65.4733,65.3437,65.3437,61741.0
2022-12-23 12:30:00,70.64,70.73,70.64,70.65,79818.0,65.353,65.4363,65.353,65.3622,79818.0
2022-12-23 12:40:00,70.65,70.69,70.6,70.6,68842.0,65.3622,65.3992,65.316,65.316,68842.0
2022-12-23 12:50:00,70.6,70.71,70.6,70.69,43560.0,65.316,65.4177,65.316,65.3992,43560.0
2022-12-23 13:00:00,70.7,70.77,70.68,70.76,48934.0,65.4085,65.4733,65.39,65.464,48934.0
2022-12-23 13:10:00,70.77,70.81,70.68,70.79,70533.0,65.4733,65.5103,65.39,65.4918,70533.0
2022-12-23 13:20:00,70.79,70.82,70.73,70.78,48018.0,65.4918,65.5195,65.4363,65.4825,48018.0
2022-12-23 13:30:00,70.79,70.83,70.73,70.73,45418.0,65.4918,65.5288,65.4363,65.4363,45418.0
2022-12-23 13:40:00,70.73,70.75,70.58,70.66,68120.0,65.4363,65.4548,65.2975,65.3715,68120.0
2022-12-23 13:50:00,70.65,70.65,70.53,70.55,73614.0,65.3622,65.3622,65.2512,65.2697,73614.0
2022-12-23 14:00:00,70.54,70.58,70.5,70.56,57235.0,65.2605,65.2975,65.2235,65.279,57235.0
2022-12-23 14:10:00,70.56,70.71,70.56,70.67,67931.0,65.279,65.4177,65.279,65.3807,67931.0
2022-12-23 14:20:00,70.67,70.7,70.59,70.66,74776.0,65.3807,65.4085,65.3067,65.3715,74776.0
2022-12-23 14:30:00,70.67,70.77,70.66,70.77,62668.0,65.3807,65.4733,65.3715,65.4733,62668.0
2022-12-23 14:40:00,70.77,70.77,70.66,70.67,68923.0,65.4733,65.4733,65.3715,65.3807,68923.0
2022-12-23 14:50:00,70.67,70.8,70.66,70.8,105941.0,65.3807,65.501,65.3715,65.501,105941.0
2022-12-23 15:00:00,70.79,70.89,70.76,70.81,105537.0,65.4918,65.5843,65.464,65.5103,105537.0
2022-12-23 15:10:00,70.81,70.89,70.79,70.84,143108.0,65.5103,65.5843,65.4918,65.538,143108.0
2022-12-23 15:20:00,70.84,70.86,70.7,70.78,112474.0,65.538,65.5565,65.4085,65.4825,112474.0
2022-12-23 15:30:00,70.77,70.8,70.66,70.68,153590.0,65.4733,65.501,65.3715,65.39,153590.0
2022-12-23 15:40:00,70.69,70.89,70.68,70.87,323611.0,65.3992,65.5843,65.39,65.5658,323611.0
2022-12-23 15:50:00,70.88,70.96,70.79,70.92,474041.0,65.575,65.649,65.4918,65.612,474041.0
2022-12-27 09:30:00,71.07,71.08,70.85,70.94,428601.0,65.7508,65.7601,65.5473,65.6305,428601.0
2022-12-27 09:40:00,70.93,71.01,70.85,70.97,276961.0,65.6213,65.6953,65.5473,65.6583,276961.0
2022-12-27 09:50:00,70.96,70.99,70.87,70.88,152266.0,65.649,65.6768,65.5658,65.575,152266.0
2022-12-27 10:00:00,70.87,70.89,70.62,70.78,275966.0,65.5658,65.5843,65.3345,65.4825,275966.0
2022-12-27 10:10:00,70.78,71.01,70.73,70.97,307171.0,65.4825,65.6953,65.4363,65.6583,307171.0
2022-12-27 10:20:00,70.97,71.12,70.95,70.97,182635.0,65.6583,65.7971,65.6398,65.6583,182635.0
2022-12-27 10:30:00,70.96,70.99,70.87,70.99,110024.0,65.649,65.6768,65.5658,65.6768,110024.0
2022-12-27 10:40:00,70.99,71.05,70.95,71.02,137422.0,65.6768,65.7323,65.6398,65.7045,137422.0
2022-12-27 10:50:00,71.02,71.08,70.88,70.88,127845.0,65.7045,65.7601,65.575,65.575,127845.0
2022-12-27 11:00:00,70.89,71.02,70.87,71.01,247678.0,65.5843,65.7045,65.5658,65.6953,247678.0
2022-12-27 11:10:00,71.01,71.04,70.95,71.01,71726.0,65.6953,65.723,65.6398,65.6953,71726.0
2022-12-27 11:20:00,71.01,71.08,70.95,71.01,94666.0,65.6953,65.7601,65.6398,65.6953,94666.0
2022-12-27 11:30:00,71.01,71.11,70.99,71.11,73385.0,65.6953,65.7878,65.6768,65.7878,73385.0
2022-12-27 11:40:00,71.12,71.18,71.08,71.17,94190.0,65.7971,65.8526,65.7601,65.8433,94190.0
2022-12-27 11:50:00,71.17,71.19,71.09,71.13,87576.0,65.8433,65.8618,65.7693,65.8063,87576.0
2022-12-27 12:00:00,71.14,71.25,71.14,71.19,56200.0,65.8156,65.9173,65.8156,65.8618,56200.0
2022-12-27 12:10:00,71.2,71.29,71.19,71.22,53067.0,65.8711,65.9543,65.8618,65.8896,53067.0
2022-12-27 12:20:00,71.19,71.2,71.15,71.17,52289.0,65.8618,65.8711,65.8248,65.8433,52289.0
2022-12-27 12:30:00,71.17,71.24,71.16,71.23,39222.0,65.8433,65.9081,65.8341,65.8988,39222.0
2022-12-27 12:40:00,71.23,71.24,71.07,71.13,53127.0,65.8988,65.9081,65.7508,65.8063,53127.0
2022-12-27 12:50:00,71.12,71.17,71.09,71.15,45324.0,65.7971,65.8433,65.7693,65.8248,45324.0
2022-12-27 13:00:00,71.14,71.3,71.14,71.27,85482.0,65.8156,65.9636,65.8156,65.9358,85482.0
2022-12-27 13:10:00,71.27,71.29,71.2,71.22,127043.0,65.9358,65.9543,65.8711,65.8896,127043.0
2022-12-27 13:20:00,71.22,71.27,71.2,71.2,37267.0,65.8896,65.9358,65.8711,65.8711,37267.0
2022-12-27 13:30:00,71.2,71.27,71.18,71.24,43241.0,65.8711,65.9358,65.8526,65.9081,43241.0
2022-12-27 13:40:00,71.23,71.26,71.18,71.22,39370.0,65.8988,65.9266,65.8526,65.8896,39370.0
2022-12-27 13:50:00,71.23,71.23,71.06,71.08,84974.0,65.8988,65.8988,65.7416,65.7601,84974.0
2022-12-27 14:00:00,71.06,71.13,71.05,71.08,59597.0,65.7416,65.8063,65.7323,65.7601,59597.0
2022-12-27 14:10:00,71.09,71.1,71.03,71.08,71954.0,65.7693,65.7786,65.7138,65.7601,71954.0
2022-12-27 14:20:00,71.07,71.16,71.05,71.09,48150.0,65.7508,65.8341,65.7323,65.7693,48150.0
2022-12-27 14:30:00,71.09,71.16,71.06,71.09,59459.0,65.7693,65.8341,65.7416,65.7693,59459.0
2022-12-27 14:40:00,71.09,71.22,71.07,71.21,115737.0,65.7693,65.8896,65.7508,65.8803,115737.0
2022-12-27 14:50:00,71.22,71.25,71.18,71.24,90387.0,65.8896,65.9173,65.8526,65.9081,90387.0
2022-12-27 15:00:00,71.25,71.37,71.22,71.36,88802.0,65.9173,66.0284,65.8896,66.0191,88802.0
2022-12-27 15:10:00,71.36,71.46,71.32,71.38,192006.0,66.0191,66.1116,65.9821,66.0376,192006.0
2022-12-27 15:20:00,71.37,71.45,71.34,71.42,186291.0,66.0284,66.1024,66.0006,66.0746,186291.0
2022-12-27 15:30:00,71.42,71.5,71.42,71.48,148026.0,66.0746,66.1486,66.0746,66.1301,148026.0
2022-12-27 15:40:00,71.48,71.5,71.39,71.45,228389.0,66.1301,66.1486,66.0469,66.1024,228389.0
2022-12-27 15:50:00,71.45,71.46,71.32,71.36,717598.0,66.1024,66.1116,65.9821,66.0191,717598.0
2022-12-28 09:30:00,71.51,71.63,71.23,71.61,393399.0,66.1579,66.2689,65.8988,66.2504,393399.0
2022-12-28 09:40:00,71.63,71.81,71.58,71.77,162339.0,66.2689,66.4354,66.2226,66.3984,162339.0
2022-12-28 09:50:00,71.77,71.8,71.5,71.51,254840.0,66.3984,66.4262,66.1486,66.1579,254840.0
2022-12-28 10:00:00,71.51,71.62,71.45,71.48,177205.0,66.1579,66.2596,66.1024,66.1301,177205.0
2022-12-28 10:10:00,71.47,71.56,71.4,71.53,154638.0,66.1209,66.2041,66.0561,66.1764,154638.0
2022-12-28 10:20:00,71.53,71.55,71.08,71.14,209271.0,66.1764,66.1949,65.7601,65.8156,209271.0
2022-12-28 10:30:00,71.14,71.2,71.06,71.15,206323.0,65.8156,65.8711,65.7416,65.8248,206323.0
2022-12-28 10:40:00,71.15,71.24,71.08,71.21,221870.0,65.8248,65.9081,65.7601,65.8803,221870.0
2022-12-28 10:50:00,71.22,71.25,71.1,71.12,129383.0,65.8896,65.9173,65.7786,65.7971,129383.0
2022-12-28 11:00:00,71.11,71.21,71.07,71.13,211422.0,65.7878,65.8803,65.7508,65.8063,211422.0
2022-12-28 11:10:00,71.12,71.16,71.04,71.13,163766.0,65.7971,65.8341,65.723,65.8063,163766.0
2022-12-28 11:20:00,71.12,71.16,71.05,71.07,163774.0,65.7971,65.8341,65.7323,65.7508,163774.0
2022-12-28 11:30:00,71.06,71.18,71.06,71.18,151052.0,65.7416,65.8526,65.7416,65.8526,151052.0
2022-12-28 11:40:00,71.19,71.29,71.16,71.17,160718.0,65.8618,65.9543,65.8341,65.8433,160718.0
2022-12-28 11:50:00,71.17,71.17,71.1,71.13,161559.0,65.8433,65.8433,65.7786,65.8063,161559.0
2022-12-28 12:00:00,71.13,71.13,70.93,70.98,199567.0,65.8063,65.8063,65.6213,65.6675,199567.0
2022-12-28 12:10:00,70.98,70.99,70.85,70.88,102926.0,65.6675,65.6768,65.5473,65.575,102926.0
2022-12-28 12:20:00,70.87,70.88,70.81,70.85,157277.0,65.5658,65.575,65.5103,65.5473,157277.0
2022-12-28 12:30:00,70.86,70.92,70.8,70.82,256241.0,65.5565,65.612,65.501,65.5195,256241.0
2022-12-28 12:40:00,70.84,71.0,70.8,71.0,198528.0,65.538,65.686,65.501,65.686,198528.0
2022-12-28 12:50:00,70.99,71.05,70.95,71.02,216088.0,65.6768,65.7323,65.6398,65.7045,216088.0
2022-12-28 13:00:00,71.01,71.06,70.99,71.02,120893.0,65.6953,65.7416,65.6768,65.7045,120893.0
2022-12-28 13:10:00,71.03,71.08,70.96,71.06,87038.0,65.7138,65.7601,65.649,65.7416,87038.0
2022-12-28 13:20:00,71.06,71.08,70.96,70.99,119076.0,65.7416,65.7601,65.649,65.6768,119076.0
2022-12-28 13:30:00,71.01,71.01,70.86,70.87,91403.0,65.6953,65.6953,65.5565,65.5658,91403.0
2022-12-28 13:40:00,70.87,70.96,70.87,70.94,73652.0,65.5658,65.649,65.5658,65.6305,73652.0
2022-12-28 13:50:00,70.95,70.97,70.88,70.9,58692.0,65.6398,65.6583,65.575,65.5935,58692.0
2022-12-28 14:00:00,70.89,71.0,70.89,70.94,89545.0,65.5843,65.686,65.5843,65.6305,89545.0
2022-12-28 14:10:00,70.95,70.98,70.86,70.97,85414.0,65.6398,65.6675,65.5565,65.6583,85414.0
2022-12-28 14:20:00,70.98,71.05,70.95,71.02,65463.0,65.6675,65.7323,65.6398,65.7045,65463.0
2022-12-28 14:30:00,71.02,71.08,70.98,71.06,105679.0,65.7045,65.7601,65.6675,65.7416,105679.0
2022-12-28 14:40:00,71.06,71.19,71.05,71.09,87976.0,65.7416,65.8618,65.7323,65.7693,87976.0
2022-12-28 14:50:00,71.09,71.09,70.96,71.02,86845.0,65.7693,65.7693,65.649,65.7045,86845.0
2022-12-28 15:00:00,71.01,71.01,70.81,70.82,94803.0,65.6953,65.6953,65.5103,65.5195,94803.0
2022-12-28 15:10:00,70.82,70.83,70.64,70.75,134108.0,65.5195,65.5288,65.353,65.4548,134108.0
2022-12-28 15:20:00,70.76,70.77,70.63,70.7,110412.0,65.464,65.4733,65.3437,65.4085,110412.0
2022-12-28 15:30:00,70.7,70.8,70.63,70.7,131019.0,65.4085,65.501,65.3437,65.4085,131019.0
2022-12-28 15:40:00,70.7,70.72,70.55,70.65,267548.0,65.4085,65.427,65.2697,65.3622,267548.0
2022-12-28 15:50:00,70.66,70.76,70.65,70.68,635597.0,65.3715,65.464,65.3622,65.39,635597.0
2022-12-29 09:30:00,71.02,71.19,70.97,71.18,431490.0,65.7045,65.8618,65.6583,65.8526,431490.0
2022-12-29 09:40:00,71.19,71.26,71.14,71.22,264738.0,65.8618,65.9266,65.8156,65.8896,264738.0
2022-12-29 09:50:00,71.23,71.31,71.14,71.29,189477.0,65.8988,65.9728,65.8156,65.9543,189477.0
2022-12-29 10:00:00,71.29,71.32,71.23,71.27,236618.0,65.9543,65.9821,65.8988,65.9358,236618.0
2022-12-29 10:10:00,71.28,71.37,71.27,71.33,210450.0,65.9451,66.0284,65.9358,65.9913,210450.0
2022-12-29 10:20:00,71.34,71.35,71.17,71.21,189836.0,66.0006,66.0098,65.8433,65.8803,189836.0
2022-12-29 10:30:00,71.22,71.34,71.21,71.28,330141.0,65.8896,66.0006,65.8803,65.9451,330141.0
2022-12-29 10:40:00,71.28,71.34,71.23,71.25,93551.0,65.9451,66.0006,65.8988,65.9173,93551.0
2022-12-29 10:50:00,71.25,71.32,71.25,71.26,178198.0,65.9173,65.9821,65.9173,65.9266,178198.0
2022-12-29 11:00:00,71.25,71.31,71.22,71.29,127843.0,65.9173,65.9728,65.8896,65.9543,127843.0
2022-12-29 11:10:00,71.28,71.31,71.18,71.25,90500.0,65.9451,65.9728,65.8526,65.9173,90500.0
2022-12-29 11:20:00,71.25,71.27,71.16,71.18,97890.0,65.9173,65.9358,65.8341,65.8526,97890.0
2022-12-29 11:30:00,71.2,71.34,71.19,71.33,99096.0,65.8711,66.0006,65.8618,65.9913,99096.0
2022-12-29 11:40:00,71.33,71.43,71.32,71.41,112907.0,65.9913,66.0839,65.9821,66.0654,112907.0
2022-12-29 11:50:00,71.41,71.49,71.41,71.43,92164.0,66.0654,66.1394,66.0654,66.0839,92164.0
2022-12-29 12:00:00,71.43,71.55,71.41,71.54,65393.0,66.0839,66.1949,66.0654,66.1856,65393.0
2022-12-29 12:10:00,71.53,71.58,71.45,71.45,73094.0,66.1764,66.2226,66.1024,66.1024,73094.0
2022-12-29 12:20:00,71.45,71.5,71.44,71.46,39305.0,66.1024,66.1486,66.0931,66.1116,39305.0
2022-12-29 12:30:00,71.47,71.54,71.43,71.44,66019.0,66.1209,66.1856,66.0839,66.0931,66019.0
2022-12-29 12:40:00,71.44,71.49,71.43,71.45,60532.0,66.0931,66.1394,66.0839,66.1024,60532.0
2022-12-29 12:50:00,71.45,71.53,71.45,71.51,89977.0,66.1024,66.1764,66.1024,66.1579,89977.0
2022-12-29 13:00:00,71.51,71.54,71.38,71.42,62694.0,66.1579,66.1856,66.0376,66.0746,62694.0
2022-12-29 13:10:00,71.41,71.48,71.4,71.4,38368.0,66.0654,66.1301,66.0561,66.0561,38368.0
2022-12-29 13:20:00,71.4,71.47,71.33,71.44,35560.0,66.0561,66.1209,65.9913,66.0931,35560.0
2022-12-29 13:30:00,71.45,71.49,71.43,71.47,40100.0,66.1024,66.1394,66.0839,66.1209,40100.0
2022-12-29 13:40:00,71.48,71.52,71.47,71.49,42039.0,66.1301,66.1671,66.1209,66.1394,42039.0
2022-12-29 13:50:00,71.5,71.52,71.45,71.49,50671.0,66.1486,66.1671,66.1024,66.1394,50671.0
2022-12-29 14:00:00,71.48,71.54,71.42,71.42,87072.0,66.1301,66.1856,66.0746,66.0746,87072.0
2022-12-29 14:10:00,71.42,71.43,71.31,71.37,89904.0,66.0746,66.0839,65.9728,66.0284,89904.0
2022-12-29 14:20:00,71.36,71.4,71.29,71.3,130828.0,66.0191,66.0561,65.9543,65.9636,130828.0
2022-12-29 14:30:00,71.29,71.37,71.27,71.3,50069.0,65.9543,66.0284,65.9358,65.9636,50069.0
2022-12-29 14:40:00,71.3,71.4,71.3,71.35,64982.0,65.9636,66.0561,65.9636,66.0098,64982.0
2022-12-29 14:50:00,71.36,71.36,71.29,71.31,48898.0,66.0191,66.0191,65.9543,65.9728,48898.0
2022-12-29 15:00:00,71.31,71.39,71.29,71.32,70569.0,65.9728,66.0469,65.9543,65.9821,70569.0
2022-12-29 15:10:00,71.31,71.37,71.23,71.27,173846.0,65.9728,66.0284,65.8988,65.9358,173846.0
2022-12-29 15:20:00,71.28,71.29,71.13,71.15,114890.0,65.9451,65.9543,65.8063,65.8248,114890.0
2022-12-29 15:30:00,71.14,71.16,71.03,71.06,111495.0,65.8156,65.8341,65.7138,65.7416,111495.0
2022-12-29 15:40:00,71.06,71.21,71.02,71.2,259889.0,65.7416,65.8803,65.7045,65.8711,259889.0
2022-12-29 15:50:00,71.2,71.29,71.15,71.18,453087.0,65.8711,65.9543,65.8248,65.8526,453087.0
2022-12-30 09:30:00,71.11,71.23,71.03,71.07,198561.0,65.7878,65.8988,65.7138,65.7508,198561.0
2022-12-30 09:40:00,71.07,71.15,70.81,70.83,317300.0,65.7508,65.8248,65.5103,65.5288,317300.0
2022-12-30 09:50:00,70.83,70.93,70.82,70.89,236110.0,65.5288,65.6213,65.5195,65.5843,236110.0
2022-12-30 10:00:00,70.9,70.9,70.77,70.81,113505.0,65.5935,65.5935,65.4733,65.5103,113505.0
2022-12-30 10:10:00,70.8,71.03,70.8,71.02,99826.0,65.501,65.7138,65.501,65.7045,99826.0
2022-12-30 10:20:00,71.03,71.03,70.93,70.98,104274.0,65.7138,65.7138,65.6213,65.6675,104274.0
2022-12-30 10:30:00,70.98,70.98,70.84,70.86,96698.0,65.6675,65.6675,65.538,65.5565,96698.0
2022-12-30 10:40:00,70.86,70.9,70.76,70.89,134639.0,65.5565,65.5935,65.464,65.5843,134639.0
2022-12-30 10:50:00,70.88,70.88,70.63,70.7,183412.0,65.575,65.575,65.3437,65.4085,183412.0
2022-12-30 11:00:00,70.7,70.72,70.65,70.69,80329.0,65.4085,65.427,65.3622,65.3992,80329.0
2022-12-30 11:10:00,70.69,70.72,70.55,70.62,136557.0,65.3992,65.427,65.2697,65.3345,136557.0
2022-12-30 11:20:00,70.61,70.62,70.54,70.57,275980.0,65.3252,65.3345,65.2605,65.2882,275980.0
2022-12-30 11:30:00,70.56,70.72,70.51,70.71,189499.0,65.279,65.427,65.2327,65.4177,189499.0
2022-12-30 11:40:00,70.72,70.73,70.54,70.54,124750.0,65.427,65.4363,65.2605,65.2605,124750.0
2022-12-30 11:50:00,70.55,70.64,70.53,70.62,127074.0,65.2697,65.353,65.2512,65.3345,127074.0
2022-12-30 12:00:00,70.62,70.65,70.59,70.63,49901.0,65.3345,65.3622,65.3067,65.3437,49901.0
2022-12-30 12:10:00,70.63,70.67,70.55,70.58,57114.0,65.3437,65.3807,65.2697,65.2975,57114.0
2022-12-30 12:20:00,70.58,70.68,70.57,70.64,42027.0,65.2975,65.39,65.2882,65.353,42027.0
2022-12-30 12:30:00,70.65,70.66,70.53,70.55,65634.0,65.3622,65.3715,65.2512,65.2697,65634.0
2022-12-30 12:40:00,70.55,70.61,70.51,70.56,64484.0,65.2697,65.3252,65.2327,65.279,64484.0
2022-12-30 12:50:00,70.57,70.64,70.52,70.64,69547.0,65.2882,65.353,65.242,65.353,69547.0
2022-12-30 13:00:00,70.65,70.66,70.55,70.61,108376.0,65.3622,65.3715,65.2697,65.3252,108376.0
2022-12-30 13:10:00,70.62,70.62,70.4,70.42,65500.0,65.3345,65.3345,65.131,65.1495,65500.0
2022-12-30 13:20:00,70.42,70.42,70.15,70.3,102119.0,65.1495,65.1495,64.8997,65.0384,102119.0
2022-12-30 13:30:00,70.3,70.4,70.29,70.34,93957.0,65.0384,65.131,65.0292,65.0754,93957.0
2022-12-30 13:40:00,70.35,70.35,70.21,70.23,91042.0,65.0847,65.0847,64.9552,64.9737,91042.0
2022-12-30 13:50:00,70.23,70.24,70.13,70.13,73036.0,64.9737,64.9829,64.8812,64.8812,73036.0
2022-12-30 14:00:00,70.12,70.2,69.99,70.0,120394.0,64.8719,64.9459,64.7516,64.7609,120394.0
2022-12-30 14:10:00,70.0,70.04,69.93,69.98,85358.0,64.7609,64.7979,64.6961,64.7424,85358.0
2022-12-30 14:20:00,69.97,69.98,69.87,69.93,173051.0,64.7331,64.7424,64.6406,64.6961,173051.0
2022-12-30 14:30:00,69.92,70.01,69.88,69.92,98042.0,64.6869,64.7701,64.6499,64.6869,98042.0
2022-12-30 14:40:00,69.91,69.95,69.84,69.86,119570.0,64.6776,64.7146,64.6129,64.6314,119570.0
2022-12-30 14:50:00,69.86,69.95,69.85,69.87,120648.0,64.6314,64.7146,64.6221,64.6406,120648.0
2022-12-30 15:00:00,69.86,69.99,69.86,69.93,161162.0,64.6314,64.7516,64.6314,64.6961,161162.0
2022-12-30 15:10:00,69.93,70.18,69.92,70.17,202793.0,64.6961,64.9274,64.6869,64.9182,202793.0
2022-12-30 15:20:00,70.17,70.24,70.1,70.12,226225.0,64.9182,64.9829,64.8534,64.8719,226225.0
2022-12-30 15:30:00,70.12,70.39,70.07,70.39,257536.0,64.8719,65.1217,64.8256,65.1217,257536.0
2022-12-30 15:40:00,70.39,70.6,70.36,70.59,441599.0,65.1217,65.316,65.0939,65.3067,441599.0
2022-12-30 15:50:00,70.6,70.65,70.44,70.51,1041830.0,65.316,65.3622,65.168,65.2327,1041830.0
2023-01-03 09:30:00,70.7,70.92,70.55,70.76,551273.0,65.4085,65.612,65.2697,65.464,551273.0
2023-01-03 09:40:00,70.76,70.94,70.39,70.52,735503.0,65.464,65.6305,65.1217,65.242,735503.0
2023-01-03 09:50:00,70.52,70.63,70.38,70.43,314019.0,65.242,65.3437,65.1124,65.1587,314019.0
2023-01-03 10:00:00,70.44,70.48,70.2,70.21,654826.0,65.168,65.205,64.9459,64.9552,654826.0
2023-01-03 10:10:00,70.21,70.21,69.56,69.58,433773.0,64.9552,64.9552,64.3538,64.3723,433773.0
2023-01-03 10:20:00,69.58,69.77,69.53,69.76,275802.0,64.3723,64.5481,64.3261,64.5389,275802.0
2023-01-03 10:30:00,69.75,69.87,69.63,69.87,221478.0,64.5296,64.6406,64.4186,64.6406,221478.0
2023-01-03 10:40:00,69.88,70.11,69.87,70.09,138791.0,64.6499,64.8627,64.6406,64.8442,138791.0
2023-01-03 10:50:00,70.09,70.3,70.05,70.3,119232.0,64.8442,65.0384,64.8071,65.0384,119232.0
2023-01-03 11:00:00,70.3,70.4,70.24,70.24,138197.0,65.0384,65.131,64.9829,64.9829,138197.0
2023-01-03 11:10:00,70.24,70.26,69.84,69.88,346584.0,64.9829,65.0014,64.6129,64.6499,346584.0
2023-01-03 11:20:00,69.88,69.9,69.65,69.77,160869.0,64.6499,64.6684,64.4371,64.5481,160869.0
2023-01-03 11:30:00,69.77,69.77,69.57,69.68,185688.0,64.5481,64.5481,64.3631,64.4648,185688.0
2023-01-03 11:40:00,69.67,69.7,69.55,69.61,247757.0,64.4556,64.4833,64.3446,64.4001,247757.0
2023-01-03 11:50:00,69.6,69.83,69.58,69.81,184146.0,64.3908,64.6036,64.3723,64.5851,184146.0
2023-01-03 12:00:00,69.81,69.92,69.73,69.87,134618.0,64.5851,64.6869,64.5111,64.6406,134618.0
2023-01-03 12:10:00,69.87,69.96,69.83,69.89,119339.0,64.6406,64.7239,64.6036,64.6591,119339.0
2023-01-03 12:20:00,69.89,69.95,69.78,69.83,144088.0,64.6591,64.7146,64.5574,64.6036,144088.0
2023-01-03 12:30:00,69.83,70.06,69.8,69.91,156709.0,64.6036,64.8164,64.5759,64.6776,156709.0
2023-01-03 12:40:00,69.91,69.91,69.65,69.7,157898.0,64.6776,64.6776,64.4371,64.4833,157898.0
2023-01-03 12:50:00,69.71,69.82,69.65,69.78,121016.0,64.4926,64.5944,64.4371,64.5574,121016.0
2023-01-03 13:00:00,69.77,69.79,69.64,69.76,156318.0,64.5481,64.5666,64.4278,64.5389,156318.0
2023-01-03 13:10:00,69.75,69.85,69.7,69.84,418744.0,64.5296,64.6221,64.4833,64.6129,418744.0
2023-01-03 13:20:00,69.84,70.07,69.83,70.05,269369.0,64.6129,64.8256,64.6036,64.8071,269369.0
2023-01-03 13:30:00,70.04,70.11,70.02,70.05,140506.0,64.7979,64.8627,64.7794,64.8071,140506.0
2023-01-03 13:40:00,70.05,70.16,70.05,70.16,176608.0,64.8071,64.9089,64.8071,64.9089,176608.0
2023-01-03 13:50:00,70.15,70.3,70.13,70.22,224750.0,64.8997,65.0384,64.8812,64.9644,224750.0
2023-01-03 14:00:00,70.22,70.26,70.12,70.2,151051.0,64.9644,65.0014,64.8719,64.9459,151051.0
2023-01-03 14:10:00,70.2,70.34,70.16,70.27,434713.0,64.9459,65.0754,64.9089,65.0107,434713.0
2023-01-03 14:20:00,70.28,70.32,70.18,70.2,252542.0,65.0199,65.0569,64.9274,64.9459,252542.0
2023-01-03 14:30:00,70.2,70.2,70.05,70.06,348692.0,64.9459,64.9459,64.8071,64.8164,348692.0
2023-01-03 14:40:00,70.04,70.41,70.03,70.37,302520.0,64.7979,65.1402,64.7886,65.1032,302520.0
2023-01-03 14:50:00,70.38,70.38,70.2,70.23,274723.0,65.1124,65.1124,64.9459,64.9737,274723.0
2023-01-03 15:00:00,70.23,70.36,70.14,70.16,249237.0,64.9737,65.0939,64.8904,64.9089,249237.0
2023-01-03 15:10:00,70.16,70.39,70.14,70.33,247475.0,64.9089,65.1217,64.8904,65.0662,247475.0
2023-01-03 15:20:00,70.33,70.33,70.19,70.31,314080.0,65.0662,65.0662,64.9367,65.0477,314080.0
2023-01-03 15:30:00,70.31,70.45,70.29,70.4,592892.0,65.0477,65.1772,65.0292,65.131,592892.0
2023-01-03 15:40:00,70.39,70.47,70.35,70.43,393508.0,65.1217,65.1957,65.0847,65.1587,393508.0
2023-01-03 15:50:00,70.44,70.53,70.37,70.51,919972.0,65.168,65.2512,65.1032,65.2327,919972.0
2023-01-04 09:30:00,70.82,71.02,70.71,70.94,482495.0,65.5195,65.7045,65.4177,65.6305,482495.0
2023-01-04 09:40:00,70.94,71.22,70.94,71.2,381173.0,65.6305,65.8896,65.6305,65.8711,381173.0
2023-01-04 09:50:00,71.2,71.36,71.03,71.35,200908.0,65.8711,66.0191,65.7138,66.0098,200908.0
2023-01-04 10:00:00,71.34,71.39,70.94,71.06,484593.0,66.0006,66.0469,65.6305,65.7416,484593.0
2023-01-04 10:10:00,71.05,71.17,71.01,71.06,280518.0,65.7323,65.8433,65.6953,65.7416,280518.0
2023-01-04 10:20:00,71.06,71.06,70.86,71.02,118860.0,65.7416,65.7416,65.5565,65.7045,118860.0
2023-01-04 10:30:00,71.02,71.11,70.95,71.01,128816.0,65.7045,65.7878,65.6398,65.6953,128816.0
2023-01-04 10:40:00,71.01,71.23,71.0,71.14,159875.0,65.6953,65.8988,65.686,65.8156,159875.0
2023-01-04 10:50:00,71.14,71.32,71.12,71.32,109327.0,65.8156,65.9821,65.7971,65.9821,109327.0
2023-01-04 11:00:00,71.33,71.42,71.29,71.4,203322.0,65.9913,66.0746,65.9543,66.0561,203322.0
2023-01-04 11:10:00,71.4,71.45,71.31,71.33,186370.0,66.0561,66.1024,65.9728,65.9913,186370.0
2023-01-04 11:20:00,71.34,71.38,71.29,71.31,98243.0,66.0006,66.0376,65.9543,65.9728,98243.0
2023-01-04 11:30:00,71.31,71.42,71.24,71.34,712957.0,65.9728,66.0746,65.9081,66.0006,712957.0
2023-01-04 11:40:00,71.34,71.55,71.33,71.53,242695.0,66.0006,66.1949,65.9913,66.1764,242695.0
2023-01-04 11:50:00,71.54,71.77,71.54,71.72,151718.0,66.1856,66.3984,66.1856,66.3522,151718.0
2023-01-04 12:00:00,71.72,71.75,71.65,71.66,181816.0,66.3522,66.3799,66.2874,66.2966,181816.0
2023-01-04 12:10:00,71.67,71.74,71.66,71.69,121302.0,66.3059,66.3707,66.2966,66.3244,121302.0
2023-01-04 12:20:00,71.69,71.78,71.6,71.61,105262.0,66.3244,66.4077,66.2411,66.2504,105262.0
2023-01-04 12:30:00,71.61,71.68,71.58,71.61,243621.0,66.2504,66.3151,66.2226,66.2504,243621.0
2023-01-04 12:40:00,71.61,71.65,71.55,71.56,72957.0,66.2504,66.2874,66.1949,66.2041,72957.0
2023-01-04 12:50:00,71.57,71.58,71.38,71.38,91437.0,66.2134,66.2226,66.0376,66.0376,91437.0
2023-01-04 13:00:00,71.38,71.46,71.35,71.45,256154.0,66.0376,66.1116,66.0098,66.1024,256154.0
2023-01-04 13:10:00,71.45,71.62,71.44,71.59,93232.0,66.1024,66.2596,66.0931,66.2319,93232.0
2023-01-04 13:20:00,71.59,71.62,71.47,71.5,106091.0,66.2319,66.2596,66.1209,66.1486,106091.0
2023-01-04 13:30:00,71.5,71.51,71.41,71.41,69785.0,66.1486,66.1579,66.0654,66.0654,69785.0
2023-01-04 13:40:00,71.41,71.46,71.27,71.27,132260.0,66.0654,66.1116,65.9358,65.9358,132260.0
2023-01-04 13:50:00,71.26,71.35,71.12,71.18,267683.0,65.9266,66.0098,65.7971,65.8526,267683.0
2023-01-04 14:00:00,71.19,71.4,70.95,71.03,669300.0,65.8618,66.0561,65.6398,65.7138,669300.0
2023-01-04 14:10:00,71.04,71.31,70.92,71.28,404260.0,65.723,65.9728,65.612,65.9451,404260.0
2023-01-04 14:20:00,71.28,71.28,70.82,70.88,274089.0,65.9451,65.9451,65.5195,65.575,274089.0
2023-01-04 14:30:00,70.86,71.0,70.82,70.98,160665.0,65.5565,65.686,65.5195,65.6675,160665.0
2023-01-04 14:40:00,70.98,71.09,70.82,70.82,122545.0,65.6675,65.7693,65.5195,65.5195,122545.0
2023-01-04 14:50:00,70.8,71.05,70.75,71.03,143294.0,65.501,65.7323,65.4548,65.7138,143294.0
2023-01-04 15:00:00,71.03,71.19,71.02,71.15,99792.0,65.7138,65.8618,65.7045,65.8248,99792.0
2023-01-04 15:10:00,71.14,71.17,71.02,71.14,171602.0,65.8156,65.8433,65.7045,65.8156,171602.0
2023-01-04 15:20:00,71.15,71.19,70.97,71.01,218358.0,65.8248,65.8618,65.6583,65.6953,218358.0
2023-01-04 15:30:00,71.0,71.03,70.73,70.8,281565.0,65.686,65.7138,65.4363,65.501,281565.0
2023-01-04 15:40:00,70.81,70.91,70.7,70.91,250855.0,65.5103,65.6028,65.4085,65.6028,250855.0
2023-01-04 15:50:00,70.91,71.19,70.91,71.16,631177.0,65.6028,65.8618,65.6028,65.8341,631177.0
2023-01-05 09:30:00,70.6,70.87,70.53,70.55,284405.0,65.316,65.5658,65.2512,65.2697,284405.0
2023-01-05 09:40:00,70.53,70.53,70.13,70.28,328738.0,65.2512,65.2512,64.8812,65.0199,328738.0
2023-01-05 09:50:00,70.28,70.32,70.0,70.05,220381.0,65.0199,65.0569,64.7609,64.8071,220381.0
2023-01-05 10:00:00,70.04,70.15,69.85,70.06,425150.0,64.7979,64.8997,64.6221,64.8164,425150.0
2023-01-05 10:10:00,70.06,70.17,69.76,69.79,207974.0,64.8164,64.9182,64.5389,64.5666,207974.0
2023-01-05 10:20:00,69.79,69.79,69.48,69.69,325217.0,64.5666,64.5666,64.2798,64.4741,325217.0
2023-01-05 10:30:00,69.69,69.77,69.64,69.7,166435.0,64.4741,64.5481,64.4278,64.4833,166435.0
2023-01-05 10:40:00,69.71,69.76,69.61,69.73,114693.0,64.4926,64.5389,64.4001,64.5111,114693.0
2023-01-05 10:50:00,69.74,69.75,69.48,69.58,186433.0,64.5203,64.5296,64.2798,64.3723,186433.0
2023-01-05 11:00:00,69.58,69.69,69.49,69.69,155928.0,64.3723,64.4741,64.2891,64.4741,155928.0
2023-01-05 11:10:00,69.69,69.69,69.56,69.6,235860.0,64.4741,64.4741,64.3538,64.3908,235860.0
2023-01-05 11:20:00,69.59,69.66,69.5,69.64,165301.0,64.3816,64.4463,64.2983,64.4278,165301.0
2023-01-05 11:30:00,69.63,69.67,69.57,69.62,200094.0,64.4186,64.4556,64.3631,64.4093,200094.0
2023-01-05 11:40:00,69.63,69.71,69.6,69.68,128402.0,64.4186,64.4926,64.3908,64.4648,128402.0
2023-01-05 11:50:00,69.67,69.69,69.57,69.59,139718.0,64.4556,64.4741,64.3631,64.3816,139718.0
2023-01-05 12:00:00,69.59,69.7,69.56,69.69,197053.0,64.3816,64.4833,64.3538,64.4741,197053.0
2023-01-05 12:10:00,69.69,69.75,69.59,69.59,144059.0,64.4741,64.5296,64.3816,64.3816,144059.0
2023-01-05 12:20:00,69.59,69.71,69.58,69.7,221045.0,64.3816,64.4926,64.3723,64.4833,221045.0
2023-01-05 12:30:00,69.69,69.85,69.67,69.72,325871.0,64.4741,64.6221,64.4556,64.5018,325871.0
2023-01-05 12:40:00,69.73,69.86,69.71,69.84,279817.0,64.5111,64.6314,64.4926,64.6129,279817.0
2023-01-05 12:50:00,69.84,69.91,69.83,69.89,211701.0,64.6129,64.6776,64.6036,64.6591,211701.0
2023-01-05 13:00:00,69.88,69.93,69.78,69.82,213858.0,64.6499,64.6961,64.5574,64.5944,213858.0
2023-01-05 13:10:00,69.82,69.82,69.68,69.7,261604.0,64.5944,64.5944,64.4648,64.4833,261604.0
2023-01-05 13:20:00,69.7,70.0,69.7,69.86,318528.0,64.4833,64.7609,64.4833,64.6314,318528.0
2023-01-05 13:30:00,69.87,69.97,69.83,69.86,179428.0,64.6406,64.7331,64.6036,64.6314,179428.0
2023-01-05 13:40:00,69.86,69.94,69.84,69.9,112345.0,64.6314,64.7054,64.6129,64.6684,112345.0
2023-01-05 13:50:00,69.9,69.96,69.84,69.87,80470.0,64.6684,64.7239,64.6129,64.6406,80470.0
2023-01-05 14:00:00,69.88,70.0,69.85,69.96,75205.0,64.6499,64.7609,64.6221,64.7239,75205.0
2023-01-05 14:10:00,69.96,69.98,69.85,69.87,157366.0,64.7239,64.7424,64.6221,64.6406,157366.0
2023-01-05 14:20:00,69.88,69.88,69.67,69.68,120203.0,64.6499,64.6499,64.4556,64.4648,120203.0
2023-01-05 14:30:00,69.67,69.89,69.67,69.84,118125.0,64.4556,64.6591,64.4556,64.6129,118125.0
2023-01-05 14:40:00,69.84,69.94,69.83,69.91,128426.0,64.6129,64.7054,64.6036,64.6776,128426.0
2023-01-05 14:50:00,69.91,69.93,69.76,69.77,141239.0,64.6776,64.6961,64.5389,64.5481,141239.0
2023-01-05 15:00:00,69.77,69.77,69.58,69.58,120323.0,64.5481,64.5481,64.3723,64.3723,120323.0
2023-01-05 15:10:00,69.58,69.63,69.46,69.58,221386.0,64.3723,64.4186,64.2613,64.3723,221386.0
2023-01-05 15:20:00,69.57,69.62,69.48,69.49,221562.0,64.3631,64.4093,64.2798,64.2891,221562.0
2023-01-05 15:30:00,69.48,69.63,69.42,69.56,257091.0,64.2798,64.4186,64.2243,64.3538,257091.0
2023-01-05 15:40:00,69.56,69.59,69.41,69.46,414917.0,64.3538,64.3816,64.215,64.2613,414917.0
2023-01-05 15:50:00,69.46,69.62,69.38,69.59,841547.0,64.2613,64.4093,64.1873,64.3816,841547.0
2023-01-06 09:30:00,70.39,70.81,70.32,70.48,621468.0,65.1217,65.5103,65.0569,65.205,621468.0
2023-01-06 09:40:00,70.48,70.51,70.29,70.34,350504.0,65.205,65.2327,65.0292,65.0754,350504.0
2023-01-06 09:50:00,70.34,70.61,70.32,70.55,228721.0,65.0754,65.3252,65.0569,65.2697,228721.0
2023-01-06 10:00:00,70.57,70.88,70.57,70.81,461303.0,65.2882,65.575,65.2882,65.5103,461303.0
2023-01-06 10:10:00,70.82,71.0,70.81,70.97,305851.0,65.5195,65.686,65.5103,65.6583,305851.0
2023-01-06 10:20:00,70.97,70.98,70.78,70.79,237555.0,65.6583,65.6675,65.4825,65.4918,237555.0
2023-01-06 10:30:00,70.8,71.09,70.79,71.06,355408.0,65.501,65.7693,65.4918,65.7416,355408.0
2023-01-06 10:40:00,71.07,71.23,71.06,71.17,216887.0,65.7508,65.8988,65.7416,65.8433,216887.0
2023-01-06 10:50:00,71.17,71.24,71.1,71.14,156723.0,65.8433,65.9081,65.7786,65.8156,156723.0
2023-01-06 11:00:00,71.15,71.24,71.14,71.21,111443.0,65.8248,65.9081,65.8156,65.8803,111443.0
2023-01-06 11:10:00,71.2,71.24,71.08,71.13,208712.0,65.8711,65.9081,65.7601,65.8063,208712.0
2023-01-06 11:20:00,71.14,71.2,71.0,71.01,353109.0,65.8156,65.8711,65.686,65.6953,353109.0
2023-01-06 11:30:00,71.02,71.05,70.92,70.96,183880.0,65.7045,65.7323,65.612,65.649,183880.0
2023-01-06 11:40:00,70.95,71.05,70.88,71.02,223912.0,65.6398,65.7323,65.575,65.7045,223912.0
2023-01-06 11:50:00,71.02,71.1,70.97,70.97,212337.0,65.7045,65.7786,65.6583,65.6583,212337.0
2023-01-06 12:00:00,70.98,71.0,70.87,70.88,90918.0,65.6675,65.686,65.5658,65.575,90918.0
2023-01-06 12:10:00,70.88,70.89,70.64,70.75,209719.0,65.575,65.5843,65.353,65.4548,209719.0
2023-01-06 12:20:00,70.76,70.77,70.62,70.62,107776.0,65.464,65.4733,65.3345,65.3345,107776.0
2023-01-06 12:30:00,70.63,70.69,70.58,70.66,96999.0,65.3437,65.3992,65.2975,65.3715,96999.0
2023-01-06 12:40:00,70.65,70.7,70.61,70.65,107310.0,65.3622,65.4085,65.3252,65.3622,107310.0
2023-01-06 12:50:00,70.65,70.68,70.58,70.62,80395.0,65.3622,65.39,65.2975,65.3345,80395.0
2023-01-06 13:00:00,70.62,70.65,70.55,70.62,64260.0,65.3345,65.3622,65.2697,65.3345,64260.0
2023-01-06 13:10:00,70.62,70.69,70.59,70.63,278655.0,65.3345,65.3992,65.3067,65.3437,278655.0
2023-01-06 13:20:00,70.62,70.65,70.58,70.63,77488.0,65.3345,65.3622,65.2975,65.3437,77488.0
2023-01-06 13:30:00,70.62,70.74,70.62,70.74,163934.0,65.3345,65.4455,65.3345,65.4455,163934.0
2023-01-06 13:40:00,70.75,70.78,70.66,70.72,125698.0,65.4548,65.4825,65.3715,65.427,125698.0
2023-01-06 13:50:00,70.72,70.81,70.66,70.81,126350.0,65.427,65.5103,65.3715,65.5103,126350.0
2023-01-06 14:00:00,70.81,70.93,70.81,70.91,136558.0,65.5103,65.6213,65.5103,65.6028,136558.0
2023-01-06 14:10:00,70.92,71.01,70.89,71.01,249213.0,65.612,65.6953,65.5843,65.6953,249213.0
2023-01-06 14:20:00,71.01,71.05,70.96,70.96,150861.0,65.6953,65.7323,65.649,65.649,150861.0
2023-01-06 14:30:00,70.95,71.1,70.95,71.1,228306.0,65.6398,65.7786,65.6398,65.7786,228306.0
2023-01-06 14:40:00,71.09,71.12,71.05,71.11,115434.0,65.7693,65.7971,65.7323,65.7878,115434.0
2023-01-06 14:50:00,71.11,71.24,71.11,71.18,230807.0,65.7878,65.9081,65.7878,65.8526,230807.0
2023-01-06 15:00:00,71.18,71.32,71.17,71.27,143657.0,65.8526,65.9821,65.8433,65.9358,143657.0
2023-01-06 15:10:00,71.27,71.34,71.22,71.24,167727.0,65.9358,66.0006,65.8896,65.9081,167727.0
2023-01-06 15:20:00,71.23,71.24,71.14,71.14,194474.0,65.8988,65.9081,65.8156,65.8156,194474.0
2023-01-06 15:30:00,71.14,71.24,71.12,71.17,216768.0,65.8156,65.9081,65.7971,65.8433,216768.0
2023-01-06 15:40:00,71.17,71.22,71.12,71.12,310139.0,65.8433,65.8896,65.7971,65.7971,310139.0
2023-01-06 15:50:00,71.12,71.13,70.94,71.0,873996.0,65.7971,65.8063,65.6305,65.686,873996.0
2023-01-09 09:30:00,70.99,71.02,70.78,70.9,405850.0,65.6768,65.7045,65.4825,65.5935,405850.0
2023-01-09 09:40:00,70.9,71.07,70.86,71.06,223369.0,65.5935,65.7508,65.5565,65.7416,223369.0
2023-01-09 09:50:00,71.06,71.25,71.01,71.24,304052.0,65.7416,65.9173,65.6953,65.9081,304052.0
2023-01-09 10:00:00,71.24,71.32,71.15,71.26,204105.0,65.9081,65.9821,65.8248,65.9266,204105.0
2023-01-09 10:10:00,71.27,71.49,71.27,71.45,204091.0,65.9358,66.1394,65.9358,66.1024,204091.0
2023-01-09 10:20:00,71.45,71.51,71.21,71.31,242948.0,66.1024,66.1579,65.8803,65.9728,242948.0
2023-01-09 10:30:00,71.3,71.56,71.3,71.53,182883.0,65.9636,66.2041,65.9636,66.1764,182883.0
2023-01-09 10:40:00,71.53,71.57,71.4,71.47,285285.0,66.1764,66.2134,66.0561,66.1209,285285.0
2023-01-09 10:50:00,71.48,71.5,71.33,71.4,329102.0,66.1301,66.1486,65.9913,66.0561,329102.0
2023-01-09 11:00:00,71.4,71.56,71.4,71.43,215208.0,66.0561,66.2041,66.0561,66.0839,215208.0
2023-01-09 11:10:00,71.43,71.65,71.41,71.64,361348.0,66.0839,66.2874,66.0654,66.2781,361348.0
2023-01-09 11:20:00,71.64,71.71,71.63,71.67,149043.0,66.2781,66.3429,66.2689,66.3059,149043.0
2023-01-09 11:30:00,71.67,71.78,71.64,71.69,378000.0,66.3059,66.4077,66.2781,66.3244,378000.0
2023-01-09 11:40:00,71.71,71.9,71.7,71.87,200379.0,66.3429,66.5187,66.3337,66.4909,200379.0
2023-01-09 11:50:00,71.87,72.01,71.81,72.01,234574.0,66.4909,66.6205,66.4354,66.6205,234574.0
2023-01-09 12:00:00,72.01,72.02,71.72,71.77,200518.0,66.6205,66.6297,66.3522,66.3984,200518.0
2023-01-09 12:10:00,71.76,71.83,71.67,71.7,180401.0,66.3892,66.4539,66.3059,66.3337,180401.0
2023-01-09 12:20:00,71.7,71.7,71.59,71.7,217115.0,66.3337,66.3337,66.2319,66.3337,217115.0
2023-01-09 12:30:00,71.69,71.74,71.55,71.55,342092.0,66.3244,66.3707,66.1949,66.1949,342092.0
2023-01-09 12:40:00,71.56,71.69,71.54,71.65,151624.0,66.2041,66.3244,66.1856,66.2874,151624.0
2023-01-09 12:50:00,71.65,71.69,71.61,71.67,100585.0,66.2874,66.3244,66.2504,66.3059,100585.0
2023-01-09 13:00:00,71.66,71.67,71.55,71.56,94840.0,66.2966,66.3059,66.1949,66.2041,94840.0
2023-01-09 13:10:00,71.56,71.66,71.55,71.58,82414.0,66.2041,66.2966,66.1949,66.2226,82414.0
2023-01-09 13:20:00,71.57,71.68,71.54,71.59,120709.0,66.2134,66.3151,66.1856,66.2319,120709.0
2023-01-09 13:30:00,71.59,71.61,71.47,71.52,87323.0,66.2319,66.2504,66.1209,66.1671,87323.0
2023-01-09 13:40:00,71.52,71.57,71.43,71.55,134599.0,66.1671,66.2134,66.0839,66.1949,134599.0
2023-01-09 13:50:00,71.54,71.7,71.54,71.66,160356.0,66.1856,66.3337,66.1856,66.2966,160356.0
2023-01-09 14:00:00,71.65,71.76,71.59,71.68,148832.0,66.2874,66.3892,66.2319,66.3151,148832.0
2023-01-09 14:10:00,71.69,71.8,71.68,71.73,229025.0,66.3244,66.4262,66.3151,66.3614,229025.0
2023-01-09 14:20:00,71.73,71.81,71.7,71.7,122283.0,66.3614,66.4354,66.3337,66.3337,122283.0
2023-01-09 14:30:00,71.71,71.78,71.65,71.76,88743.0,66.3429,66.4077,66.2874,66.3892,88743.0
2023-01-09 14:40:00,71.76,71.82,71.73,71.75,79356.0,66.3892,66.4447,66.3614,66.3799,79356.0
2023-01-09 14:50:00,71.76,71.8,71.61,71.62,124792.0,66.3892,66.4262,66.2504,66.2596,124792.0
2023-01-09 15:00:00,71.62,71.77,71.62,71.76,149857.0,66.2596,66.3984,66.2596,66.3892,149857.0
2023-01-09 15:10:00,71.76,71.76,71.58,71.67,239360.0,66.3892,66.3892,66.2226,66.3059,239360.0
2023-01-09 15:20:00,71.67,71.68,71.51,71.52,303591.0,66.3059,66.3151,66.1579,66.1671,303591.0
2023-01-09 15:30:00,71.51,71.6,71.45,71.48,306945.0,66.1579,66.2411,66.1024,66.1301,306945.0
2023-01-09 15:40:00,71.47,71.56,71.43,71.49,348914.0,66.1209,66.2041,66.0839,66.1394,348914.0
2023-01-09 15:50:00,71.49,71.62,71.43,71.46,1249937.0,66.1394,66.2596,66.0839,66.1116,1249937.0
2023-01-10 09:30:00,71.29,71.38,70.99,71.08,498844.0,65.9543,66.0376,65.6768,65.7601,498844.0
2023-01-10 09:40:00,71.09,71.21,70.99,71.11,248863.0,65.7693,65.8803,65.6768,65.7878,248863.0
2023-01-10 09:50:00,71.11,71.16,70.94,71.01,298863.0,65.7878,65.8341,65.6305,65.6953,298863.0
2023-01-10 10:00:00,71.01,71.03,70.84,70.96,449828.0,65.6953,65.7138,65.538,65.649,449828.0
2023-01-10 10:10:00,70.97,71.21,70.9,70.9,296340.0,65.6583,65.8803,65.5935,65.5935,296340.0
2023-01-10 10:20:00,70.9,71.04,70.81,70.9,252880.0,65.5935,65.723,65.5103,65.5935,252880.0
2023-01-10 10:30:00,70.9,70.9,70.68,70.78,241142.0,65.5935,65.5935,65.39,65.4825,241142.0
2023-01-10 10:40:00,70.79,70.84,70.66,70.78,328517.0,65.4918,65.538,65.3715,65.4825,328517.0
2023-01-10 10:50:00,70.79,71.04,70.79,71.0,240461.0,65.4918,65.723,65.4918,65.686,240461.0
2023-01-10 11:00:00,70.99,71.07,70.97,70.98,118068.0,65.6768,65.7508,65.6583,65.6675,118068.0
2023-01-10 11:10:00,70.97,71.1,70.95,71.03,144813.0,65.6583,65.7786,65.6398,65.7138,144813.0
2023-01-10 11:20:00,71.03,71.07,70.79,70.85,283160.0,65.7138,65.7508,65.4918,65.5473,283160.0
2023-01-10 11:30:00,70.85,70.87,70.77,70.79,134352.0,65.5473,65.5658,65.4733,65.4918,134352.0
2023-01-10 11:40:00,70.8,70.9,70.77,70.9,111096.0,65.501,65.5935,65.4733,65.5935,111096.0
2023-01-10 11:50:00,70.9,70.95,70.86,70.88,96468.0,65.5935,65.6398,65.5565,65.575,96468.0
2023-01-10 12:00:00,70.88,70.9,70.77,70.89,92488.0,65.575,65.5935,65.4733,65.5843,92488.0
2023-01-10 12:10:00,70.89,70.95,70.85,70.87,114797.0,65.5843,65.6398,65.5473,65.5658,114797.0
2023-01-10 12:20:00,70.87,70.92,70.84,70.88,86758.0,65.5658,65.612,65.538,65.575,86758.0
2023-01-10 12:30:00,70.87,70.95,70.77,70.95,161769.0,65.5658,65.6398,65.4733,65.6398,161769.0
2023-01-10 12:40:00,70.95,70.99,70.91,70.93,74113.0,65.6398,65.6768,65.6028,65.6213,74113.0
2023-01-10 12:50:00,70.93,70.98,70.9,70.95,53276.0,65.6213,65.6675,65.5935,65.6398,53276.0
2023-01-10 13:00:00,70.95,71.03,70.92,70.99,149408.0,65.6398,65.7138,65.612,65.6768,149408.0
2023-01-10 13:10:00,70.99,71.02,70.92,70.93,95030.0,65.6768,65.7045,65.612,65.6213,95030.0
2023-01-10 13:20:00,70.93,70.96,70.85,70.88,47793.0,65.6213,65.649,65.5473,65.575,47793.0
2023-01-10 13:30:00,70.87,71.03,70.86,71.01,116564.0,65.5658,65.7138,65.5565,65.6953,116564.0
2023-01-10 13:40:00,71.01,71.06,70.98,71.06,206262.0,65.6953,65.7416,65.6675,65.7416,206262.0
2023-01-10 13:50:00,71.06,71.1,70.99,71.07,146227.0,65.7416,65.7786,65.6768,65.7508,146227.0
2023-01-10 14:00:00,71.07,71.16,71.05,71.16,143790.0,65.7508,65.8341,65.7323,65.8341,143790.0
2023-01-10 14:10:00,71.16,71.21,71.1,71.18,132672.0,65.8341,65.8803,65.7786,65.8526,132672.0
2023-01-10 14:20:00,71.18,71.2,71.06,71.12,152387.0,65.8526,65.8711,65.7416,65.7971,152387.0
2023-01-10 14:30:00,71.12,71.23,71.12,71.14,123192.0,65.7971,65.8988,65.7971,65.8156,123192.0
2023-01-10 14:40:00,71.14,71.17,71.09,71.13,103170.0,65.8156,65.8433,65.7693,65.8063,103170.0
2023-01-10 14:50:00,71.13,71.15,71.09,71.11,126448.0,65.8063,65.8248,65.7693,65.7878,126448.0
2023-01-10 15:00:00,71.12,71.17,71.06,71.15,137613.0,65.7971,65.8433,65.7416,65.8248,137613.0
2023-01-10 15:10:00,71.14,71.31,71.09,71.3,123789.0,65.8156,65.9728,65.7693,65.9636,123789.0
2023-01-10 15:20:00,71.3,71.34,71.23,71.25,220561.0,65.9636,66.0006,65.8988,65.9173,220561.0
2023-01-10 15:30:00,71.24,71.33,71.21,71.28,263556.0,65.9081,65.9913,65.8803,65.9451,263556.0
2023-01-10 15:40:00,71.28,71.38,71.25,71.37,265374.0,65.9451,66.0376,65.9173,66.0284,265374.0
2023-01-10 15:50:00,71.38,71.54,71.37,71.49,790153.0,66.0376,66.1856,66.0284,66.1394,790153.0
2023-01-11 09:30:00,71.5,71.88,71.49,71.85,432627.0,66.1486,66.5002,66.1394,66.4724,432627.0
2023-01-11 09:40:00,71.85,71.9,71.76,71.76,189711.0,66.4724,66.5187,66.3892,66.3892,189711.0
2023-01-11 09:50:00,71.76,71.88,71.73,71.88,206813.0,66.3892,66.5002,66.3614,66.5002,206813.0
2023-01-11 10:00:00,71.89,71.93,71.74,71.83,253748.0,66.5094,66.5464,66.3707,66.4539,253748.0
2023-01-11 10:10:00,71.81,71.84,71.71,71.75,135592.0,66.4354,66.4632,66.3429,66.3799,135592.0
2023-01-11 10:20:00,71.74,71.78,71.66,71.7,142008.0,66.3707,66.4077,66.2966,66.3337,142008.0
2023-01-11 10:30:00,71.69,71.79,71.65,71.74,200557.0,66.3244,66.4169,66.2874,66.3707,200557.0
2023-01-11 10:40:00,71.74,71.92,71.74,71.91,200205.0,66.3707,66.5372,66.3707,66.5279,200205.0
2023-01-11 10:50:00,71.91,71.96,71.76,71.88,382455.0,66.5279,66.5742,66.3892,66.5002,382455.0
2023-01-11 11:00:00,71.89,72.07,71.89,71.98,179855.0,66.5094,66.676,66.5094,66.5927,179855.0
2023-01-11 11:10:00,71.98,72.02,71.87,71.91,293988.0,66.5927,66.6297,66.4909,66.5279,293988.0
2023-01-11 11:20:00,71.9,71.93,71.78,71.8,215649.0,66.5187,66.5464,66.4077,66.4262,215649.0
2023-01-11 11:30:00,71.8,71.8,71.68,71.71,130755.0,66.4262,66.4262,66.3151,66.3429,130755.0
2023-01-11 11:40:00,71.7,71.87,71.67,71.71,212775.0,66.3337,66.4909,66.3059,66.3429,212775.0
2023-01-11 11:50:00,71.71,71.78,71.66,71.72,180123.0,66.3429,66.4077,66.2966,66.3522,180123.0
2023-01-11 12:00:00,71.72,71.75,71.62,71.71,261968.0,66.3522,66.3799,66.2596,66.3429,261968.0
2023-01-11 12:10:00,71.71,71.77,71.7,71.72,77393.0,66.3429,66.3984,66.3337,66.3522,77393.0
2023-01-11 12:20:00,71.72,71.83,71.7,71.82,190843.0,66.3522,66.4539,66.3337,66.4447,190843.0
2023-01-11 12:30:00,71.83,71.83,71.71,71.81,89588.0,66.4539,66.4539,66.3429,66.4354,89588.0
2023-01-11 12:40:00,71.81,71.84,71.76,71.78,94631.0,66.4354,66.4632,66.3892,66.4077,94631.0
2023-01-11 12:50:00,71.78,71.83,71.68,71.69,88673.0,66.4077,66.4539,66.3151,66.3244,88673.0
2023-01-11 13:00:00,71.69,71.78,71.66,71.7,109517.0,66.3244,66.4077,66.2966,66.3337,109517.0
2023-01-11 13:10:00,71.7,71.82,71.69,71.73,263799.0,66.3337,66.4447,66.3244,66.3614,263799.0
2023-01-11 13:20:00,71.73,71.95,71.7,71.93,488162.0,66.3614,66.5649,66.3337,66.5464,488162.0
2023-01-11 13:30:00,71.94,71.99,71.89,71.98,137994.0,66.5557,66.6019,66.5094,66.5927,137994.0
2023-01-11 13:40:00,71.99,72.16,71.98,72.15,202945.0,66.6019,66.7592,66.5927,66.75,202945.0
2023-01-11 13:50:00,72.14,72.14,72.0,72.02,283338.0,66.7407,66.7407,66.6112,66.6297,283338.0
2023-01-11 14:00:00,72.02,72.04,71.85,71.95,329422.0,66.6297,66.6482,66.4724,66.5649,329422.0
2023-01-11 14:10:00,71.96,71.98,71.85,71.91,131553.0,66.5742,66.5927,66.4724,66.5279,131553.0
2023-01-11 14:20:00,71.9,71.96,71.88,71.94,349152.0,66.5187,66.5742,66.5002,66.5557,349152.0
2023-01-11 14:30:00,71.94,72.03,71.94,71.99,437679.0,66.5557,66.639,66.5557,66.6019,437679.0
2023-01-11 14:40:00,71.99,72.1,71.97,72.09,151595.0,66.6019,66.7037,66.5834,66.6945,151595.0
2023-01-11 14:50:00,72.09,72.1,72.0,72.07,222234.0,66.6945,66.7037,66.6112,66.676,222234.0
2023-01-11 15:00:00,72.08,72.14,72.02,72.09,229987.0,66.6852,66.7407,66.6297,66.6945,229987.0
2023-01-11 15:10:00,72.09,72.18,72.06,72.14,200468.0,66.6945,66.7777,66.6667,66.7407,200468.0
2023-01-11 15:20:00,72.15,72.17,72.1,72.13,158961.0,66.75,66.7685,66.7037,66.7315,158961.0
2023-01-11 15:30:00,72.12,72.12,72.0,72.01,248090.0,66.7222,66.7222,66.6112,66.6205,248090.0
2023-01-11 15:40:00,72.01,72.12,71.98,72.11,582197.0,66.6205,66.7222,66.5927,66.713,582197.0
2023-01-11 15:50:00,72.11,72.13,72.03,72.08,881213.0,66.713,66.7315,66.639,66.6852,881213.0
2023-01-12 09:30:00,72.17,72.27,71.89,71.92,301005.0,66.7685,66.861,66.5094,66.5372,301005.0
2023-01-12 09:40:00,71.91,72.0,71.7,71.74,422283.0,66.5279,66.6112,66.3337,66.3707,422283.0
2023-01-12 09:50:00,71.73,71.87,71.67,71.81,233769.0,66.3614,66.4909,66.3059,66.4354,233769.0
2023-01-12 10:00:00,71.81,71.87,71.63,71.75,295974.0,66.4354,66.4909,66.2689,66.3799,295974.0
2023-01-12 10:10:00,71.75,72.1,71.72,72.01,271839.0,66.3799,66.7037,66.3522,66.6205,271839.0
2023-01-12 10:20:00,72.01,72.05,71.9,71.95,261759.0,66.6205,66.6575,66.5187,66.5649,261759.0
2023-01-12 10:30:00,71.96,72.1,71.88,72.09,100058.0,66.5742,66.7037,66.5002,66.6945,100058.0
2023-01-12 10:40:00,72.08,72.1,71.74,71.75,221573.0,66.6852,66.7037,66.3707,66.3799,221573.0
2023-01-12 10:50:00,71.74,72.02,71.69,71.91,322792.0,66.3707,66.6297,66.3244,66.5279,322792.0
2023-01-12 11:00:00,71.91,71.94,71.74,71.83,218393.0,66.5279,66.5557,66.3707,66.4539,218393.0
2023-01-12 11:10:00,71.83,72.02,71.82,71.94,236995.0,66.4539,66.6297,66.4447,66.5557,236995.0
2023-01-12 11:20:00,71.94,72.03,71.92,71.95,108123.0,66.5557,66.639,66.5372,66.5649,108123.0
2023-01-12 11:30:00,71.94,71.94,71.73,71.79,157573.0,66.5557,66.5557,66.3614,66.4169,157573.0
2023-01-12 11:40:00,71.79,71.93,71.78,71.84,103337.0,66.4169,66.5464,66.4077,66.4632,103337.0
2023-01-12 11:50:00,71.84,71.94,71.81,71.91,58784.0,66.4632,66.5557,66.4354,66.5279,58784.0
2023-01-12 12:00:00,71.89,72.06,71.87,72.03,101073.0,66.5094,66.6667,66.4909,66.639,101073.0
2023-01-12 12:10:00,72.02,72.15,72.02,72.13,163362.0,66.6297,66.75,66.6297,66.7315,163362.0
2023-01-12 12:20:00,72.14,72.19,72.08,72.13,210112.0,66.7407,66.787,66.6852,66.7315,210112.0
2023-01-12 12:30:00,72.13,72.16,71.92,71.92,131548.0,66.7315,66.7592,66.5372,66.5372,131548.0
2023-01-12 12:40:00,71.92,72.04,71.89,71.98,83958.0,66.5372,66.6482,66.5094,66.5927,83958.0
2023-01-12 12:50:00,71.98,72.07,71.98,72.0,103598.0,66.5927,66.676,66.5927,66.6112,103598.0
2023-01-12 13:00:00,71.99,72.11,71.96,72.09,233956.0,66.6019,66.713,66.5742,66.6945,233956.0
2023-01-12 13:10:00,72.08,72.14,72.05,72.1,98455.0,66.6852,66.7407,66.6575,66.7037,98455.0
2023-01-12 13:20:00,72.1,72.11,71.77,71.84,266940.0,66.7037,66.713,66.3984,66.4632,266940.0
2023-01-12 13:30:00,71.83,71.96,71.76,71.93,212972.0,66.4539,66.5742,66.3892,66.5464,212972.0
2023-01-12 13:40:00,71.94,72.09,71.92,72.06,124590.0,66.5557,66.6945,66.5372,66.6667,124590.0
2023-01-12 13:50:00,72.06,72.17,72.05,72.14,187581.0,66.6667,66.7685,66.6575,66.7407,187581.0
2023-01-12 14:00:00,72.15,72.18,72.08,72.13,184703.0,66.75,66.7777,66.6852,66.7315,184703.0
2023-01-12 14:10:00,72.12,72.22,72.1,72.15,126372.0,66.7222,66.8147,66.7037,66.75,126372.0
2023-01-12 14:20:00,72.14,72.18,72.01,72.02,105883.0,66.7407,66.7777,66.6205,66.6297,105883.0
2023-01-12 14:30:00,72.02,72.07,71.97,72.02,157852.0,66.6297,66.676,66.5834,66.6297,157852.0
2023-01-12 14:40:00,72.03,72.09,72.0,72.03,143764.0,66.639,66.6945,66.6112,66.639,143764.0
2023-01-12 14:50:00,72.03,72.03,71.85,71.99,245035.0,66.639,66.639,66.4724,66.6019,245035.0
2023-01-12 15:00:00,71.99,72.01,71.81,71.82,221610.0,66.6019,66.6205,66.4354,66.4447,221610.0
2023-01-12 15:10:00,71.82,71.83,71.69,71.72,257419.0,66.4447,66.4539,66.3244,66.3522,257419.0
2023-01-12 15:20:00,71.71,71.79,71.69,71.72,256322.0,66.3429,66.4169,66.3244,66.3522,256322.0
2023-01-12 15:30:00,71.72,71.82,71.64,71.67,427213.0,66.3522,66.4447,66.2781,66.3059,427213.0
2023-01-12 15:40:00,71.68,71.74,71.54,71.55,472407.0,66.3151,66.3707,66.1856,66.1949,472407.0
2023-01-12 15:50:00,71.56,71.68,71.53,71.63,1717248.0,66.2041,66.3151,66.1764,66.2689,1717248.0
2023-01-13 09:30:00,71.29,71.32,70.8,70.84,328311.0,65.9543,65.9821,65.501,65.538,328311.0
2023-01-13 09:40:00,70.85,71.04,70.84,70.92,299956.0,65.5473,65.723,65.538,65.612,299956.0
2023-01-13 09:50:00,70.92,71.07,70.9,71.05,189628.0,65.612,65.7508,65.5935,65.7323,189628.0
2023-01-13 10:00:00,71.05,71.32,70.91,71.26,463069.0,65.7323,65.9821,65.6028,65.9266,463069.0
2023-01-13 10:10:00,71.26,71.3,71.12,71.16,352082.0,65.9266,65.9636,65.7971,65.8341,352082.0
2023-01-13 10:20:00,71.16,71.25,71.11,71.24,341923.0,65.8341,65.9173,65.7878,65.9081,341923.0
2023-01-13 10:30:00,71.25,71.25,71.11,71.17,240285.0,65.9173,65.9173,65.7878,65.8433,240285.0
2023-01-13 10:40:00,71.17,71.2,70.99,71.11,284148.0,65.8433,65.8711,65.6768,65.7878,284148.0
2023-01-13 10:50:00,71.11,71.2,71.06,71.14,194075.0,65.7878,65.8711,65.7416,65.8156,194075.0
2023-01-13 11:00:00,71.15,71.17,71.01,71.03,110204.0,65.8248,65.8433,65.6953,65.7138,110204.0
2023-01-13 11:10:00,71.03,71.04,70.92,71.0,153211.0,65.7138,65.723,65.612,65.686,153211.0
2023-01-13 11:20:00,71.0,71.17,70.99,71.08,222835.0,65.686,65.8433,65.6768,65.7601,222835.0
2023-01-13 11:30:00,71.08,71.09,70.93,70.97,98457.0,65.7601,65.7693,65.6213,65.6583,98457.0
2023-01-13 11:40:00,70.97,70.99,70.9,70.96,82304.0,65.6583,65.6768,65.5935,65.649,82304.0
2023-01-13 11:50:00,70.96,70.98,70.83,70.85,126798.0,65.649,65.6675,65.5288,65.5473,126798.0
2023-01-13 12:00:00,70.84,70.94,70.82,70.94,67457.0,65.538,65.6305,65.5195,65.6305,67457.0
2023-01-13 12:10:00,70.96,71.07,70.95,71.02,202251.0,65.649,65.7508,65.6398,65.7045,202251.0
2023-01-13 12:20:00,71.01,71.11,70.96,71.09,162286.0,65.6953,65.7878,65.649,65.7693,162286.0
2023-01-13 12:30:00,71.09,71.13,70.99,71.0,119920.0,65.7693,65.8063,65.6768,65.686,119920.0
2023-01-13 12:40:00,71.0,71.04,70.97,71.0,98439.0,65.686,65.723,65.6583,65.686,98439.0
2023-01-13 12:50:00,71.0,71.15,70.98,71.15,97534.0,65.686,65.8248,65.6675,65.8248,97534.0
2023-01-13 13:00:00,71.15,71.23,71.14,71.19,217110.0,65.8248,65.8988,65.8156,65.8618,217110.0
2023-01-13 13:10:00,71.19,71.26,71.18,71.19,166761.0,65.8618,65.9266,65.8526,65.8618,166761.0
2023-01-13 13:20:00,71.19,71.21,71.11,71.14,95390.0,65.8618,65.8803,65.7878,65.8156,95390.0
2023-01-13 13:30:00,71.14,71.16,71.05,71.16,277769.0,65.8156,65.8341,65.7323,65.8341,277769.0
2023-01-13 13:40:00,71.17,71.3,71.17,71.27,185188.0,65.8433,65.9636,65.8433,65.9358,185188.0
2023-01-13 13:50:00,71.27,71.29,71.2,71.27,155179.0,65.9358,65.9543,65.8711,65.9358,155179.0
2023-01-13 14:00:00,71.27,71.37,71.26,71.32,170911.0,65.9358,66.0284,65.9266,65.9821,170911.0
2023-01-13 14:10:00,71.32,71.34,71.26,71.29,173154.0,65.9821,66.0006,65.9266,65.9543,173154.0
2023-01-13 14:20:00,71.28,71.41,71.27,71.39,254762.0,65.9451,66.0654,65.9358,66.0469,254762.0
2023-01-13 14:30:00,71.39,71.49,71.37,71.48,273929.0,66.0469,66.1394,66.0284,66.1301,273929.0
2023-01-13 14:40:00,71.48,71.52,71.4,71.51,166303.0,66.1301,66.1671,66.0561,66.1579,166303.0
2023-01-13 14:50:00,71.51,71.51,71.39,71.44,87887.0,66.1579,66.1579,66.0469,66.0931,87887.0
2023-01-13 15:00:00,71.44,71.48,71.41,71.47,139456.0,66.0931,66.1301,66.0654,66.1209,139456.0
2023-01-13 15:10:00,71.46,71.5,71.23,71.28,389071.0,66.1116,66.1486,65.8988,65.9451,389071.0
2023-01-13 15:20:00,71.28,71.37,71.27,71.34,197506.0,65.9451,66.0284,65.9358,66.0006,197506.0
2023-01-13 15:30:00,71.35,71.57,71.33,71.57,207566.0,66.0098,66.2134,65.9913,66.2134,207566.0
2023-01-13 15:40:00,71.57,71.57,71.35,71.39,389054.0,66.2134,66.2134,66.0098,66.0469,389054.0
2023-01-13 15:50:00,71.4,71.42,71.26,71.31,983311.0,66.0561,66.0746,65.9266,65.9728,983311.0
2023-01-17 09:30:00,71.38,71.76,71.38,71.62,536249.0,66.0376,66.3892,66.0376,66.2596,536249.0
2023-01-17 09:40:00,71.62,71.75,71.58,71.75,459557.0,66.2596,66.3799,66.2226,66.3799,459557.0
2023-01-17 09:50:00,71.75,71.82,71.66,71.68,416574.0,66.3799,66.4447,66.2966,66.3151,416574.0
2023-01-17 10:00:00,71.69,71.78,71.62,71.69,289962.0,66.3244,66.4077,66.2596,66.3244,289962.0
2023-01-17 10:10:00,71.7,71.85,71.62,71.77,287521.0,66.3337,66.4724,66.2596,66.3984,287521.0
2023-01-17 10:20:00,71.77,71.87,71.75,71.86,243867.0,66.3984,66.4909,66.3799,66.4817,243867.0
2023-01-17 10:30:00,71.87,71.89,71.76,71.79,141867.0,66.4909,66.5094,66.3892,66.4169,141867.0
2023-01-17 10:40:00,71.8,71.8,71.5,71.55,410016.0,66.4262,66.4262,66.1486,66.1949,410016.0
2023-01-17 10:50:00,71.55,71.62,71.54,71.61,165636.0,66.1949,66.2596,66.1856,66.2504,165636.0
2023-01-17 11:00:00,71.61,71.65,71.48,71.51,96148.0,66.2504,66.2874,66.1301,66.1579,96148.0
2023-01-17 11:10:00,71.51,71.58,71.49,71.58,237810.0,66.1579,66.2226,66.1394,66.2226,237810.0
2023-01-17 11:20:00,71.58,71.59,71.5,71.56,172066.0,66.2226,66.2319,66.1486,66.2041,172066.0
2023-01-17 11:30:00,71.56,71.58,71.34,71.38,259325.0,66.2041,66.2226,66.0006,66.0376,259325.0
2023-01-17 11:40:00,71.38,71.5,71.36,71.41,528059.0,66.0376,66.1486,66.0191,66.0654,528059.0
2023-01-17 11:50:00,71.41,71.47,71.39,71.44,84475.0,66.0654,66.1209,66.0469,66.0931,84475.0
2023-01-17 12:00:00,71.45,71.48,71.34,71.34,250400.0,66.1024,66.1301,66.0006,66.0006,250400.0
2023-01-17 12:10:00,71.34,71.34,71.22,71.24,193333.0,66.0006,66.0006,65.8896,65.9081,193333.0
2023-01-17 12:20:00,71.24,71.29,71.13,71.15,124926.0,65.9081,65.9543,65.8063,65.8248,124926.0
2023-01-17 12:30:00,71.15,71.28,71.15,71.23,88259.0,65.8248,65.9451,65.8248,65.8988,88259.0
2023-01-17 12:40:00,71.23,71.24,71.16,71.17,145520.0,65.8988,65.9081,65.8341,65.8433,145520.0
2023-01-17 12:50:00,71.17,71.25,71.11,71.23,178181.0,65.8433,65.9173,65.7878,65.8988,178181.0
2023-01-17 13:00:00,71.23,71.32,71.21,71.29,84561.0,65.8988,65.9821,65.8803,65.9543,84561.0
2023-01-17 13:10:00,71.29,71.36,71.24,71.32,86076.0,65.9543,66.0191,65.9081,65.9821,86076.0
2023-01-17 13:20:00,71.33,71.37,71.28,71.31,113324.0,65.9913,66.0284,65.9451,65.9728,113324.0
2023-01-17 13:30:00,71.3,71.47,71.3,71.46,137410.0,65.9636,66.1209,65.9636,66.1116,137410.0
2023-01-17 13:40:00,71.47,71.52,71.41,71.45,119737.0,66.1209,66.1671,66.0654,66.1024,119737.0
2023-01-17 13:50:00,71.45,71.45,71.37,71.39,76917.0,66.1024,66.1024,66.0284,66.0469,76917.0
2023-01-17 14:00:00,71.4,71.42,71.36,71.42,65897.0,66.0561,66.0746,66.0191,66.0746,65897.0
2023-01-17 14:10:00,71.41,71.44,71.23,71.27,174693.0,66.0654,66.0931,65.8988,65.9358,174693.0
2023-01-17 14:20:00,71.28,71.28,71.18,71.23,204349.0,65.9451,65.9451,65.8526,65.8988,204349.0
2023-01-17 14:30:00,71.24,71.33,71.24,71.31,191275.0,65.9081,65.9913,65.9081,65.9728,191275.0
2023-01-17 14:40:00,71.31,71.48,71.31,71.47,105081.0,65.9728,66.1301,65.9728,66.1209,105081.0
2023-01-17 14:50:00,71.48,71.48,71.34,71.36,226620.0,66.1301,66.1301,66.0006,66.0191,226620.0
2023-01-17 15:00:00,71.37,71.45,71.3,71.33,160639.0,66.0284,66.1024,65.9636,65.9913,160639.0
2023-01-17 15:10:00,71.33,71.33,71.22,71.32,210641.0,65.9913,65.9913,65.8896,65.9821,210641.0
2023-01-17 15:20:00,71.32,71.32,71.24,71.25,134766.0,65.9821,65.9821,65.9081,65.9173,134766.0
2023-01-17 15:30:00,71.25,71.35,71.2,71.28,495962.0,65.9173,66.0098,65.8711,65.9451,495962.0
2023-01-17 15:40:00,71.28,71.33,71.2,71.22,202338.0,65.9451,65.9913,65.8711,65.8896,202338.0
2023-01-17 15:50:00,71.22,71.27,71.11,71.24,667213.0,65.8896,65.9358,65.7878,65.9081,667213.0
2023-01-18 09:30:00,71.54,71.54,71.14,71.17,384596.0,66.1856,66.1856,65.8156,65.8433,384596.0
2023-01-18 09:40:00,71.17,71.23,70.96,70.97,321384.0,65.8433,65.8988,65.649,65.6583,321384.0
2023-01-18 09:50:00,70.97,70.98,70.74,70.86,179249.0,65.6583,65.6675,65.4455,65.5565,179249.0
2023-01-18 10:00:00,70.86,70.91,70.72,70.79,294337.0,65.5565,65.6028,65.427,65.4918,294337.0
2023-01-18 10:10:00,70.78,70.84,70.72,70.73,244799.0,65.4825,65.538,65.427,65.4363,244799.0
2023-01-18 10:20:00,70.73,70.82,70.68,70.76,255672.0,65.4363,65.5195,65.39,65.464,255672.0
2023-01-18 10:30:00,70.76,70.78,70.66,70.73,261229.0,65.464,65.4825,65.3715,65.4363,261229.0
2023-01-18 10:40:00,70.73,70.93,70.7,70.91,418274.0,65.4363,65.6213,65.4085,65.6028,418274.0
2023-01-18 10:50:00,70.91,71.0,70.78,70.89,375601.0,65.6028,65.686,65.4825,65.5843,375601.0
2023-01-18 11:00:00,70.88,70.9,70.7,70.7,339744.0,65.575,65.5935,65.4085,65.4085,339744.0
2023-01-18 11:10:00,70.71,70.71,70.45,70.45,231616.0,65.4177,65.4177,65.1772,65.1772,231616.0
2023-01-18 11:20:00,70.45,70.46,70.25,70.29,490786.0,65.1772,65.1865,64.9922,65.0292,490786.0
2023-01-18 11:30:00,70.29,70.29,70.06,70.08,269410.0,65.0292,65.0292,64.8164,64.8349,269410.0
2023-01-18 11:40:00,70.08,70.17,70.0,70.11,283990.0,64.8349,64.9182,64.7609,64.8627,283990.0
2023-01-18 11:50:00,70.1,70.16,69.96,70.06,462376.0,64.8534,64.9089,64.7239,64.8164,462376.0
2023-01-18 12:00:00,70.06,70.08,69.97,70.05,125092.0,64.8164,64.8349,64.7331,64.8071,125092.0
2023-01-18 12:10:00,70.04,70.18,70.01,70.02,287129.0,64.7979,64.9274,64.7701,64.7794,287129.0
2023-01-18 12:20:00,70.02,70.1,69.94,69.95,164691.0,64.7794,64.8534,64.7054,64.7146,164691.0
2023-01-18 12:30:00,69.95,70.01,69.87,69.96,201576.0,64.7146,64.7701,64.6406,64.7239,201576.0
2023-01-18 12:40:00,69.95,70.02,69.87,69.92,204157.0,64.7146,64.7794,64.6406,64.6869,204157.0
2023-01-18 12:50:00,69.92,69.93,69.73,69.76,662260.0,64.6869,64.6961,64.5111,64.5389,662260.0
2023-01-18 13:00:00,69.77,69.83,69.66,69.67,464786.0,64.5481,64.6036,64.4463,64.4556,464786.0
2023-01-18 13:10:00,69.67,69.68,69.54,69.55,397371.0,64.4556,64.4648,64.3353,64.3446,397371.0
2023-01-18 13:20:00,69.56,69.72,69.54,69.72,195245.0,64.3538,64.5018,64.3353,64.5018,195245.0
2023-01-18 13:30:00,69.71,69.86,69.71,69.8,398557.0,64.4926,64.6314,64.4926,64.5759,398557.0
2023-01-18 13:40:00,69.8,69.95,69.75,69.92,154185.0,64.5759,64.7146,64.5296,64.6869,154185.0
2023-01-18 13:50:00,69.92,69.97,69.82,69.83,143677.0,64.6869,64.7331,64.5944,64.6036,143677.0
2023-01-18 14:00:00,69.84,69.98,69.82,69.9,210725.0,64.6129,64.7424,64.5944,64.6684,210725.0
2023-01-18 14:10:00,69.9,69.93,69.75,69.76,192368.0,64.6684,64.6961,64.5296,64.5389,192368.0
2023-01-18 14:20:00,69.77,69.81,69.73,69.76,130698.0,64.5481,64.5851,64.5111,64.5389,130698.0
2023-01-18 14:30:00,69.76,69.83,69.65,69.67,135470.0,64.5389,64.6036,64.4371,64.4556,135470.0
2023-01-18 14:40:00,69.67,69.74,69.6,69.73,124102.0,64.4556,64.5203,64.3908,64.5111,124102.0
2023-01-18 14:50:00,69.73,69.75,69.63,69.67,168199.0,64.5111,64.5296,64.4186,64.4556,168199.0
2023-01-18 15:00:00,69.67,69.78,69.62,69.76,149909.0,64.4556,64.5574,64.4093,64.5389,149909.0
2023-01-18 15:10:00,69.76,69.88,69.76,69.83,287887.0,64.5389,64.6499,64.5389,64.6036,287887.0
2023-01-18 15:20:00,69.82,69.87,69.7,69.71,487683.0,64.5944,64.6406,64.4833,64.4926,487683.0
2023-01-18 15:30:00,69.7,69.73,69.56,69.61,484187.0,64.4833,64.5111,64.3538,64.4001,484187.0
2023-01-18 15:40:00,69.6,69.6,69.46,69.48,541939.0,64.3908,64.3908,64.2613,64.2798,541939.0
2023-01-18 15:50:00,69.48,69.62,69.43,69.52,1355953.0,64.2798,64.4093,64.2335,64.3168,1355953.0
2023-01-19 09:30:00,69.49,69.56,69.12,69.22,532863.0,64.2891,64.3538,63.9468,64.0393,532863.0
2023-01-19 09:40:00,69.22,69.48,69.22,69.41,314619.0,64.0393,64.2798,64.0393,64.215,314619.0
2023-01-19 09:50:00,69.41,69.48,69.28,69.42,304735.0,64.215,64.2798,64.0948,64.2243,304735.0
2023-01-19 10:00:00,69.42,69.42,69.25,69.35,359680.0,64.2243,64.2243,64.067,64.1595,359680.0
2023-01-19 10:10:00,69.36,69.38,69.16,69.28,451629.0,64.1688,64.1873,63.9838,64.0948,451629.0
2023-01-19 10:20:00,69.28,69.29,69.09,69.12,287195.0,64.0948,64.104,63.919,63.9468,287195.0
2023-01-19 10:30:00,69.11,69.12,68.81,68.83,322071.0,63.9375,63.9468,63.66,63.6785,322071.0
2023-01-19 10:40:00,68.83,68.87,68.7,68.75,591860.0,63.6785,63.7155,63.5582,63.6044,591860.0
2023-01-19 10:50:00,68.75,68.78,68.65,68.75,316567.0,63.6044,63.6322,63.5119,63.6044,316567.0
2023-01-19 11:00:00,68.75,68.89,68.71,68.87,313820.0,63.6044,63.734,63.5674,63.7155,313820.0
2023-01-19 11:10:00,68.88,68.96,68.75,68.76,401892.0,63.7247,63.7987,63.6044,63.6137,401892.0
2023-01-19 11:20:00,68.76,68.82,68.74,68.81,187211.0,63.6137,63.6692,63.5952,63.66,187211.0
2023-01-19 11:30:00,68.8,68.9,68.79,68.87,207049.0,63.6507,63.7432,63.6414,63.7155,207049.0
2023-01-19 11:40:00,68.86,68.89,68.66,68.71,263918.0,63.7062,63.734,63.5212,63.5674,263918.0
2023-01-19 11:50:00,68.7,68.8,68.65,68.75,151061.0,63.5582,63.6507,63.5119,63.6044,151061.0
2023-01-19 12:00:00,68.75,68.84,68.7,68.77,375147.0,63.6044,63.6877,63.5582,63.6229,375147.0
2023-01-19 12:10:00,68.77,68.91,68.73,68.84,216310.0,63.6229,63.7525,63.5859,63.6877,216310.0
2023-01-19 12:20:00,68.85,68.86,68.75,68.78,137360.0,63.697,63.7062,63.6044,63.6322,137360.0
2023-01-19 12:30:00,68.79,68.84,68.75,68.78,190362.0,63.6414,63.6877,63.6044,63.6322,190362.0
2023-01-19 12:40:00,68.78,68.85,68.73,68.84,87623.0,63.6322,63.697,63.5859,63.6877,87623.0
2023-01-19 12:50:00,68.84,68.92,68.8,68.92,94432.0,63.6877,63.7617,63.6507,63.7617,94432.0
2023-01-19 13:00:00,68.93,69.06,68.93,69.0,548003.0,63.771,63.8912,63.771,63.8357,548003.0
2023-01-19 13:10:00,69.0,69.02,68.89,69.01,320028.0,63.8357,63.8542,63.734,63.845,320028.0
2023-01-19 13:20:00,69.01,69.07,68.82,68.89,320970.0,63.845,63.9005,63.6692,63.734,320970.0
2023-01-19 13:30:00,68.9,69.0,68.9,68.98,123256.0,63.7432,63.8357,63.7432,63.8172,123256.0
2023-01-19 13:40:00,68.99,69.05,68.91,68.92,209126.0,63.8265,63.882,63.7525,63.7617,209126.0
2023-01-19 13:50:00,68.91,68.96,68.8,68.95,316688.0,63.7525,63.7987,63.6507,63.7895,316688.0
2023-01-19 14:00:00,68.94,68.96,68.77,68.81,287791.0,63.7802,63.7987,63.6229,63.66,287791.0
2023-01-19 14:10:00,68.81,68.89,68.79,68.87,295108.0,63.66,63.734,63.6414,63.7155,295108.0
2023-01-19 14:20:00,68.87,68.92,68.83,68.83,368132.0,63.7155,63.7617,63.6785,63.6785,368132.0
2023-01-19 14:30:00,68.84,68.92,68.79,68.83,249693.0,63.6877,63.7617,63.6414,63.6785,249693.0
2023-01-19 14:40:00,68.83,68.86,68.75,68.76,304941.0,63.6785,63.7062,63.6044,63.6137,304941.0
2023-01-19 14:50:00,68.75,68.88,68.72,68.84,272367.0,63.6044,63.7247,63.5767,63.6877,272367.0
2023-01-19 15:00:00,68.84,68.93,68.83,68.87,431701.0,63.6877,63.771,63.6785,63.7155,431701.0
2023-01-19 15:10:00,68.87,68.92,68.81,68.89,315668.0,63.7155,63.7617,63.66,63.734,315668.0
2023-01-19 15:20:00,68.89,68.9,68.76,68.87,399043.0,63.734,63.7432,63.6137,63.7155,399043.0
2023-01-19 15:30:00,68.87,68.99,68.81,68.98,295051.0,63.7155,63.8265,63.66,63.8172,295051.0
2023-01-19 15:40:00,68.97,68.99,68.92,68.99,440102.0,63.808,63.8265,63.7617,63.8265,440102.0
2023-01-19 15:50:00,68.99,69.01,68.8,68.83,1271918.0,63.8265,63.845,63.6507,63.6785,1271918.0
2023-01-20 09:30:00,68.78,68.8,68.04,68.15,887820.0,63.6322,63.6507,62.9476,63.0494,887820.0
2023-01-20 09:40:00,68.14,68.2,68.0,68.04,631173.0,63.0401,63.0956,62.9106,62.9476,631173.0
2023-01-20 09:50:00,68.04,68.15,67.93,68.08,282730.0,62.9476,63.0494,62.8458,62.9846,282730.0
2023-01-20 10:00:00,68.09,68.19,67.84,68.17,425563.0,62.9938,63.0864,62.7626,63.0679,425563.0
2023-01-20 10:10:00,68.17,68.23,67.98,68.0,206286.0,63.0679,63.1234,62.8921,62.9106,206286.0
2023-01-20 10:20:00,68.0,68.3,67.97,68.27,160237.0,62.9106,63.1881,62.8828,63.1604,160237.0
2023-01-20 10:30:00,68.27,68.38,68.23,68.32,147827.0,63.1604,63.2621,63.1234,63.2066,147827.0
2023-01-20 10:40:00,68.31,68.45,68.31,68.44,277780.0,63.1974,63.3269,63.1974,63.3176,277780.0
2023-01-20 10:50:00,68.44,68.54,68.33,68.5,170557.0,63.3176,63.4102,63.2159,63.3732,170557.0
2023-01-20 11:00:00,68.51,68.55,68.37,68.37,168944.0,63.3824,63.4194,63.2529,63.2529,168944.0
2023-01-20 11:10:00,68.37,68.42,68.33,68.41,154035.0,63.2529,63.2991,63.2159,63.2899,154035.0
2023-01-20 11:20:00,68.42,68.52,68.37,68.5,292171.0,63.2991,63.3917,63.2529,63.3732,292171.0
2023-01-20 11:30:00,68.5,68.57,68.37,68.43,368575.0,63.3732,63.4379,63.2529,63.3084,368575.0
2023-01-20 11:40:00,68.42,68.52,68.39,68.51,255310.0,63.2991,63.3917,63.2714,63.3824,255310.0
2023-01-20 11:50:00,68.51,68.53,68.42,68.44,217948.0,63.3824,63.4009,63.2991,63.3176,217948.0
2023-01-20 12:00:00,68.44,68.47,68.38,68.42,210088.0,63.3176,63.3454,63.2621,63.2991,210088.0
2023-01-20 12:10:00,68.42,68.48,68.39,68.42,90198.0,63.2991,63.3547,63.2714,63.2991,90198.0
2023-01-20 12:20:00,68.42,68.48,68.37,68.44,74250.0,63.2991,63.3547,63.2529,63.3176,74250.0
2023-01-20 12:30:00,68.43,68.47,68.39,68.45,102068.0,63.3084,63.3454,63.2714,63.3269,102068.0
2023-01-20 12:40:00,68.45,68.49,68.38,68.41,189074.0,63.3269,63.3639,63.2621,63.2899,189074.0
2023-01-20 12:50:00,68.41,68.49,68.39,68.42,111094.0,63.2899,63.3639,63.2714,63.2991,111094.0
2023-01-20 13:00:00,68.42,68.5,68.4,68.48,172144.0,63.2991,63.3732,63.2806,63.3547,172144.0
2023-01-20 13:10:00,68.48,68.59,68.42,68.48,137577.0,63.3547,63.4564,63.2991,63.3547,137577.0
2023-01-20 13:20:00,68.47,68.57,68.45,68.56,152427.0,63.3454,63.4379,63.3269,63.4287,152427.0
2023-01-20 13:30:00,68.56,68.8,68.56,68.76,217731.0,63.4287,63.6507,63.4287,63.6137,217731.0
2023-01-20 13:40:00,68.76,68.83,68.72,68.8,234400.0,63.6137,63.6785,63.5767,63.6507,234400.0
2023-01-20 13:50:00,68.8,68.84,68.66,68.72,170376.0,63.6507,63.6877,63.5212,63.5767,170376.0
2023-01-20 14:00:00,68.72,68.75,68.61,68.73,239645.0,63.5767,63.6044,63.4749,63.5859,239645.0
2023-01-20 14:10:00,68.73,68.83,68.73,68.76,134443.0,63.5859,63.6785,63.5859,63.6137,134443.0
2023-01-20 14:20:00,68.76,68.8,68.71,68.74,85643.0,63.6137,63.6507,63.5674,63.5952,85643.0
2023-01-20 14:30:00,68.73,68.84,68.73,68.81,217810.0,63.5859,63.6877,63.5859,63.66,217810.0
2023-01-20 14:40:00,68.81,68.83,68.7,68.75,119621.0,63.66,63.6785,63.5582,63.6044,119621.0
2023-01-20 14:50:00,68.75,68.87,68.73,68.87,189223.0,63.6044,63.7155,63.5859,63.7155,189223.0
2023-01-20 15:00:00,68.86,69.0,68.86,68.98,281920.0,63.7062,63.8357,63.7062,63.8172,281920.0
2023-01-20 15:10:00,68.98,69.14,68.98,69.14,209094.0,63.8172,63.9653,63.8172,63.9653,209094.0
2023-01-20 15:20:00,69.13,69.14,68.98,69.04,194447.0,63.956,63.9653,63.8172,63.8727,194447.0
2023-01-20 15:30:00,69.05,69.12,69.0,69.05,276861.0,63.882,63.9468,63.8357,63.882,276861.0
2023-01-20 15:40:00,69.04,69.14,69.0,69.14,441107.0,63.8727,63.9653,63.8357,63.9653,441107.0
2023-01-20 15:50:00,69.13,69.26,69.05,69.23,1118878.0,63.956,64.0763,63.882,64.0485,1118878.0
2023-01-23 09:30:00,68.99,69.04,68.69,68.72,313305.0,63.8265,63.8727,63.5489,63.5767,313305.0
2023-01-23 09:40:00,68.73,68.93,68.72,68.89,350373.0,63.5859,63.771,63.5767,63.734,350373.0
2023-01-23 09:50:00,68.89,69.04,68.87,69.04,287818.0,63.734,63.8727,63.7155,63.8727,287818.0
2023-01-23 10:00:00,69.04,69.1,68.94,69.0,233342.0,63.8727,63.9282,63.7802,63.8357,233342.0
2023-01-23 10:10:00,69.0,69.2,68.96,69.14,286802.0,63.8357,64.0208,63.7987,63.9653,286802.0
2023-01-23 10:20:00,69.15,69.34,69.13,69.33,121909.0,63.9745,64.1503,63.956,64.141,121909.0
2023-01-23 10:30:00,69.34,69.37,69.24,69.34,148754.0,64.1503,64.178,64.0578,64.1503,148754.0
2023-01-23 10:40:00,69.35,69.47,69.33,69.45,128193.0,64.1595,64.2706,64.141,64.2521,128193.0
2023-01-23 10:50:00,69.44,69.5,69.37,69.45,107115.0,64.2428,64.2983,64.178,64.2521,107115.0
2023-01-23 11:00:00,69.46,69.72,69.46,69.68,219537.0,64.2613,64.5018,64.2613,64.4648,219537.0
2023-01-23 11:10:00,69.68,69.74,69.59,69.74,260007.0,64.4648,64.5203,64.3816,64.5203,260007.0
2023-01-23 11:20:00,69.75,69.79,69.52,69.53,204145.0,64.5296,64.5666,64.3168,64.3261,204145.0
2023-01-23 11:30:00,69.53,69.6,69.46,69.53,290808.0,64.3261,64.3908,64.2613,64.3261,290808.0
2023-01-23 11:40:00,69.54,69.59,69.49,69.56,111994.0,64.3353,64.3816,64.2891,64.3538,111994.0
2023-01-23 11:50:00,69.56,69.59,69.51,69.59,103557.0,64.3538,64.3816,64.3076,64.3816,103557.0
2023-01-23 12:00:00,69.59,69.63,69.45,69.46,106445.0,64.3816,64.4186,64.2521,64.2613,106445.0
2023-01-23 12:10:00,69.45,69.61,69.45,69.59,94158.0,64.2521,64.4001,64.2521,64.3816,94158.0
2023-01-23 12:20:00,69.59,69.61,69.53,69.59,143481.0,64.3816,64.4001,64.3261,64.3816,143481.0
2023-01-23 12:30:00,69.6,69.64,69.55,69.58,106680.0,64.3908,64.4278,64.3446,64.3723,106680.0
2023-01-23 12:40:00,69.58,69.64,69.52,69.55,185161.0,64.3723,64.4278,64.3168,64.3446,185161.0
2023-01-23 12:50:00,69.54,69.62,69.51,69.61,180308.0,64.3353,64.4093,64.3076,64.4001,180308.0
2023-01-23 13:00:00,69.61,69.64,69.58,69.61,292706.0,64.4001,64.4278,64.3723,64.4001,292706.0
2023-01-23 13:10:00,69.61,69.7,69.58,69.65,181044.0,64.4001,64.4833,64.3723,64.4371,181044.0
2023-01-23 13:20:00,69.65,69.69,69.6,69.68,102747.0,64.4371,64.4741,64.3908,64.4648,102747.0
2023-01-23 13:30:00,69.69,69.75,69.67,69.75,140988.0,64.4741,64.5296,64.4556,64.5296,140988.0
2023-01-23 13:40:00,69.75,69.91,69.71,69.87,134045.0,64.5296,64.6776,64.4926,64.6406,134045.0
2023-01-23 13:50:00,69.88,69.92,69.82,69.83,130588.0,64.6499,64.6869,64.5944,64.6036,130588.0
2023-01-23 14:00:00,69.83,69.83,69.65,69.67,94997.0,64.6036,64.6036,64.4371,64.4556,94997.0
2023-01-23 14:10:00,69.66,69.67,69.57,69.61,117333.0,64.4463,64.4556,64.3631,64.4001,117333.0
2023-01-23 14:20:00,69.6,69.63,69.43,69.45,119457.0,64.3908,64.4186,64.2335,64.2521,119457.0
2023-01-23 14:30:00,69.44,69.52,69.38,69.41,241956.0,64.2428,64.3168,64.1873,64.215,241956.0
2023-01-23 14:40:00,69.41,69.43,69.23,69.24,423324.0,64.215,64.2335,64.0485,64.0578,423324.0
2023-01-23 14:50:00,69.24,69.24,69.09,69.16,295584.0,64.0578,64.0578,63.919,63.9838,295584.0
2023-01-23 15:00:00,69.15,69.2,69.08,69.16,254001.0,63.9745,64.0208,63.9097,63.9838,254001.0
2023-01-23 15:10:00,69.16,69.22,69.06,69.18,273309.0,63.9838,64.0393,63.8912,64.0023,273309.0
2023-01-23 15:20:00,69.17,69.22,69.08,69.16,273358.0,63.993,64.0393,63.9097,63.9838,273358.0
2023-01-23 15:30:00,69.15,69.18,69.01,69.15,255981.0,63.9745,64.0023,63.845,63.9745,255981.0
2023-01-23 15:40:00,69.14,69.25,69.06,69.23,363853.0,63.9653,64.067,63.8912,64.0485,363853.0
2023-01-23 15:50:00,69.24,69.33,69.17,69.26,925369.0,64.0578,64.141,63.993,64.0763,925369.0
2023-01-24 09:30:00,69.32,69.44,68.79,68.8,470717.0,64.1318,64.2428,63.6414,63.6507,470717.0
2023-01-24 09:40:00,68.79,68.92,68.56,68.82,528701.0,63.6414,63.7617,63.4287,63.6692,528701.0
2023-01-24 09:50:00,68.81,68.82,68.47,68.48,138192.0,63.66,63.6692,63.3454,63.3547,138192.0
2023-01-24 10:00:00,68.48,68.79,68.43,68.78,658832.0,63.3547,63.6414,63.3084,63.6322,658832.0
2023-01-24 10:10:00,68.78,68.99,68.73,68.92,342615.0,63.6322,63.8265,63.5859,63.7617,342615.0
2023-01-24 10:20:00,68.92,68.98,68.86,68.96,204690.0,63.7617,63.8172,63.7062,63.7987,204690.0
2023-01-24 10:30:00,68.97,69.14,68.95,69.14,178842.0,63.808,63.9653,63.7895,63.9653,178842.0
2023-01-24 10:40:00,69.13,69.33,69.09,69.33,296668.0,63.956,64.141,63.919,64.141,296668.0
2023-01-24 10:50:00,69.31,69.34,69.18,69.28,364633.0,64.1225,64.1503,64.0023,64.0948,364633.0
2023-01-24 11:00:00,69.29,69.34,69.16,69.16,84238.0,64.104,64.1503,63.9838,63.9838,84238.0
2023-01-24 11:10:00,69.17,69.19,69.07,69.11,51344.0,63.993,64.0115,63.9005,63.9375,51344.0
2023-01-24 11:20:00,69.09,69.27,69.08,69.26,52830.0,63.919,64.0855,63.9097,64.0763,52830.0
2023-01-24 11:30:00,69.26,69.29,69.18,69.23,137554.0,64.0763,64.104,64.0023,64.0485,137554.0
2023-01-24 11:40:00,69.23,69.26,69.17,69.23,108691.0,64.0485,64.0763,63.993,64.0485,108691.0
2023-01-24 11:50:00,69.23,69.29,69.22,69.22,92923.0,64.0485,64.104,64.0393,64.0393,92923.0
2023-01-24 12:00:00,69.22,69.26,69.01,69.25,212824.0,64.0393,64.0763,63.845,64.067,212824.0
2023-01-24 12:10:00,69.25,69.28,69.21,69.23,152030.0,64.067,64.0948,64.03,64.0485,152030.0
2023-01-24 12:20:00,69.23,69.26,69.19,69.24,81329.0,64.0485,64.0763,64.0115,64.0578,81329.0
2023-01-24 12:30:00,69.24,69.29,69.2,69.21,82456.0,64.0578,64.104,64.0208,64.03,82456.0
2023-01-24 12:40:00,69.21,69.3,69.19,69.28,92997.0,64.03,64.1133,64.0115,64.0948,92997.0
2023-01-24 12:50:00,69.29,69.39,69.26,69.37,66682.0,64.104,64.1965,64.0763,64.178,66682.0
2023-01-24 13:00:00,69.38,69.46,69.33,69.45,363095.0,64.1873,64.2613,64.141,64.2521,363095.0
2023-01-24 13:10:00,69.46,69.56,69.46,69.48,212702.0,64.2613,64.3538,64.2613,64.2798,212702.0
2023-01-24 13:20:00,69.48,69.51,69.41,69.5,99426.0,64.2798,64.3076,64.215,64.2983,99426.0
2023-01-24 13:30:00,69.5,69.51,69.38,69.42,80164.0,64.2983,64.3076,64.1873,64.2243,80164.0
2023-01-24 13:40:00,69.42,69.59,69.42,69.5,143792.0,64.2243,64.3816,64.2243,64.2983,143792.0
2023-01-24 13:50:00,69.49,69.52,69.45,69.46,102564.0,64.2891,64.3168,64.2521,64.2613,102564.0
2023-01-24 14:00:00,69.45,69.47,69.32,69.38,164237.0,64.2521,64.2706,64.1318,64.1873,164237.0
2023-01-24 14:10:00,69.39,69.45,69.37,69.42,90953.0,64.1965,64.2521,64.178,64.2243,90953.0
2023-01-24 14:20:00,69.42,69.54,69.41,69.54,98869.0,64.2243,64.3353,64.215,64.3353,98869.0
2023-01-24 14:30:00,69.55,69.62,69.54,69.58,145856.0,64.3446,64.4093,64.3353,64.3723,145856.0
2023-01-24 14:40:00,69.57,69.68,69.57,69.65,188673.0,64.3631,64.4648,64.3631,64.4371,188673.0
2023-01-24 14:50:00,69.65,69.79,69.64,69.78,438540.0,64.4371,64.5666,64.4278,64.5574,438540.0
2023-01-24 15:00:00,69.78,69.81,69.71,69.72,439160.0,64.5574,64.5851,64.4926,64.5018,439160.0
2023-01-24 15:10:00,69.72,69.78,69.63,69.68,400276.0,64.5018,64.5574,64.4186,64.4648,400276.0
2023-01-24 15:20:00,69.68,69.71,69.6,69.67,127325.0,64.4648,64.4926,64.3908,64.4556,127325.0
2023-01-24 15:30:00,69.67,69.69,69.55,69.64,231212.0,64.4556,64.4741,64.3446,64.4278,231212.0
2023-01-24 15:40:00,69.64,69.64,69.55,69.62,159836.0,64.4278,64.4278,64.3446,64.4093,159836.0
2023-01-24 15:50:00,69.62,69.68,69.52,69.59,999017.0,64.4093,64.4648,64.3168,64.3816,999017.0
2023-01-25 09:30:00,68.58,68.72,68.3,68.6,763968.0,63.4472,63.5767,63.1881,63.4657,763968.0
2023-01-25 09:40:00,68.6,68.71,68.53,68.54,419335.0,63.4657,63.5674,63.4009,63.4102,419335.0
2023-01-25 09:50:00,68.54,68.56,68.23,68.28,378317.0,63.4102,63.4287,63.1234,63.1696,378317.0
2023-01-25 10:00:00,68.27,68.7,68.25,68.5,409733.0,63.1604,63.5582,63.1419,63.3732,409733.0
2023-01-25 10:10:00,68.5,68.53,68.25,68.25,364507.0,63.3732,63.4009,63.1419,63.1419,364507.0
2023-01-25 10:20:00,68.24,68.38,68.14,68.2,392420.0,63.1326,63.2621,63.0401,63.0956,392420.0
2023-01-25 10:30:00,68.2,68.36,68.15,68.15,467259.0,63.0956,63.2436,63.0494,63.0494,467259.0
2023-01-25 10:40:00,68.15,68.18,67.99,68.02,359260.0,63.0494,63.0771,62.9013,62.9291,359260.0
2023-01-25 10:50:00,68.01,68.13,67.96,68.08,229672.0,62.9198,63.0308,62.8736,62.9846,229672.0
2023-01-25 11:00:00,68.07,68.17,68.04,68.09,274703.0,62.9753,63.0679,62.9476,62.9938,274703.0
2023-01-25 11:10:00,68.09,68.11,67.96,68.11,242801.0,62.9938,63.0123,62.8736,63.0123,242801.0
2023-01-25 11:20:00,68.11,68.28,68.05,68.26,342995.0,63.0123,63.1696,62.9568,63.1511,342995.0
2023-01-25 11:30:00,68.27,68.41,68.23,68.35,295338.0,63.1604,63.2899,63.1234,63.2344,295338.0
2023-01-25 11:40:00,68.34,68.45,68.34,68.43,210499.0,63.2251,63.3269,63.2251,63.3084,210499.0
2023-01-25 11:50:00,68.44,68.56,68.39,68.47,318602.0,63.3176,63.4287,63.2714,63.3454,318602.0
2023-01-25 12:00:00,68.47,68.48,68.29,68.38,227206.0,63.3454,63.3547,63.1789,63.2621,227206.0
2023-01-25 12:10:00,68.38,68.46,68.31,68.34,110830.0,63.2621,63.3361,63.1974,63.2251,110830.0
2023-01-25 12:20:00,68.34,68.42,68.32,68.39,112135.0,63.2251,63.2991,63.2066,63.2714,112135.0
2023-01-25 12:30:00,68.4,68.47,68.4,68.43,88954.0,63.2806,63.3454,63.2806,63.3084,88954.0
2023-01-25 12:40:00,68.43,68.54,68.4,68.48,93119.0,63.3084,63.4102,63.2806,63.3547,93119.0
2023-01-25 12:50:00,68.48,68.57,68.44,68.52,252997.0,63.3547,63.4379,63.3176,63.3917,252997.0
2023-01-25 13:00:00,68.53,68.65,68.45,68.58,531360.0,63.4009,63.5119,63.3269,63.4472,531360.0
2023-01-25 13:10:00,68.57,68.68,68.55,68.58,197798.0,63.4379,63.5397,63.4194,63.4472,197798.0
2023-01-25 13:20:00,68.58,68.7,68.54,68.66,278062.0,63.4472,63.5582,63.4102,63.5212,278062.0
2023-01-25 13:30:00,68.66,68.68,68.49,68.64,240837.0,63.5212,63.5397,63.3639,63.5027,240837.0
2023-01-25 13:40:00,68.63,68.68,68.57,68.67,139436.0,63.4934,63.5397,63.4379,63.5304,139436.0
2023-01-25 13:50:00,68.67,68.68,68.53,68.59,132872.0,63.5304,63.5397,63.4009,63.4564,132872.0
2023-01-25 14:00:00,68.59,68.66,68.54,68.59,130844.0,63.4564,63.5212,63.4102,63.4564,130844.0
2023-01-25 14:10:00,68.6,68.72,68.58,68.7,153564.0,63.4657,63.5767,63.4472,63.5582,153564.0
2023-01-25 14:20:00,68.71,68.71,68.42,68.48,320374.0,63.5674,63.5674,63.2991,63.3547,320374.0
2023-01-25 14:30:00,68.48,68.51,68.35,68.4,172928.0,63.3547,63.3824,63.2344,63.2806,172928.0
2023-01-25 14:40:00,68.4,68.48,68.39,68.47,171367.0,63.2806,63.3547,63.2714,63.3454,171367.0
2023-01-25 14:50:00,68.47,68.56,68.41,68.44,170793.0,63.3454,63.4287,63.2899,63.3176,170793.0
2023-01-25 15:00:00,68.45,68.67,68.44,68.64,292069.0,63.3269,63.5304,63.3176,63.5027,292069.0
2023-01-25 15:10:00,68.64,68.66,68.58,68.63,124684.0,63.5027,63.5212,63.4472,63.4934,124684.0
2023-01-25 15:20:00,68.63,68.73,68.62,68.73,163248.0,63.4934,63.5859,63.4842,63.5859,163248.0
2023-01-25 15:30:00,68.72,68.82,68.68,68.75,341336.0,63.5767,63.6692,63.5397,63.6044,341336.0
2023-01-25 15:40:00,68.74,68.75,68.6,68.65,458836.0,63.5952,63.6044,63.4657,63.5119,458836.0
2023-01-25 15:50:00,68.64,68.67,68.54,68.65,1099433.0,63.5027,63.5304,63.4102,63.5119,1099433.0
2023-01-26 09:30:00,68.3,68.47,68.17,68.43,503869.0,63.1881,63.3454,63.0679,63.3084,503869.0
2023-01-26 09:40:00,68.42,68.49,68.33,68.39,259730.0,63.2991,63.3639,63.2159,63.2714,259730.0
2023-01-26 09:50:00,68.4,68.57,68.39,68.53,233913.0,63.2806,63.4379,63.2714,63.4009,233913.0
2023-01-26 10:00:00,68.54,68.77,68.45,68.64,548349.0,63.4102,63.6229,63.3269,63.5027,548349.0
2023-01-26 10:10:00,68.65,68.97,68.61,68.95,192964.0,63.5119,63.808,63.4749,63.7895,192964.0
2023-01-26 10:20:00,68.95,69.0,68.88,68.93,143260.0,63.7895,63.8357,63.7247,63.771,143260.0
2023-01-26 10:30:00,68.93,68.93,68.63,68.66,177706.0,63.771,63.771,63.4934,63.5212,177706.0
2023-01-26 10:40:00,68.67,68.8,68.61,68.79,118858.0,63.5304,63.6507,63.4749,63.6414,118858.0
2023-01-26 10:50:00,68.79,68.83,68.63,68.71,153413.0,63.6414,63.6785,63.4934,63.5674,153413.0
2023-01-26 11:00:00,68.71,68.84,68.69,68.84,133788.0,63.5674,63.6877,63.5489,63.6877,133788.0
2023-01-26 11:10:00,68.85,68.91,68.72,68.78,409037.0,63.697,63.7525,63.5767,63.6322,409037.0
2023-01-26 11:20:00,68.78,68.79,68.63,68.78,116215.0,63.6322,63.6414,63.4934,63.6322,116215.0
2023-01-26 11:30:00,68.77,68.91,68.76,68.81,107748.0,63.6229,63.7525,63.6137,63.66,107748.0
2023-01-26 11:40:00,68.81,68.87,68.76,68.77,121903.0,63.66,63.7155,63.6137,63.6229,121903.0
2023-01-26 11:50:00,68.77,68.88,68.74,68.88,196481.0,63.6229,63.7247,63.5952,63.7247,196481.0
2023-01-26 12:00:00,68.88,68.91,68.83,68.91,83758.0,63.7247,63.7525,63.6785,63.7525,83758.0
2023-01-26 12:10:00,68.91,68.93,68.81,68.89,96111.0,63.7525,63.771,63.66,63.734,96111.0
2023-01-26 12:20:00,68.89,68.93,68.79,68.84,97431.0,63.734,63.771,63.6414,63.6877,97431.0
2023-01-26 12:30:00,68.84,68.91,68.8,68.9,216757.0,63.6877,63.7525,63.6507,63.7432,216757.0
2023-01-26 12:40:00,68.9,68.92,68.7,68.73,116556.0,63.7432,63.7617,63.5582,63.5859,116556.0
2023-01-26 12:50:00,68.73,68.82,68.7,68.71,114449.0,63.5859,63.6692,63.5582,63.5674,114449.0
2023-01-26 13:00:00,68.71,68.8,68.68,68.77,147802.0,63.5674,63.6507,63.5397,63.6229,147802.0
2023-01-26 13:10:00,68.77,68.79,68.69,68.71,110349.0,63.6229,63.6414,63.5489,63.5674,110349.0
2023-01-26 13:20:00,68.72,68.79,68.7,68.73,60396.0,63.5767,63.6414,63.5582,63.5859,60396.0
2023-01-26 13:30:00,68.73,68.79,68.69,68.78,203151.0,63.5859,63.6414,63.5489,63.6322,203151.0
2023-01-26 13:40:00,68.79,68.89,68.77,68.8,168980.0,63.6414,63.734,63.6229,63.6507,168980.0
2023-01-26 13:50:00,68.81,68.81,68.71,68.73,75844.0,63.66,63.66,63.5674,63.5859,75844.0
2023-01-26 14:00:00,68.73,68.83,68.67,68.82,153172.0,63.5859,63.6785,63.5304,63.6692,153172.0
2023-01-26 14:10:00,68.82,68.85,68.79,68.85,111826.0,63.6692,63.697,63.6414,63.697,111826.0
2023-01-26 14:20:00,68.84,68.94,68.81,68.86,118392.0,63.6877,63.7802,63.66,63.7062,118392.0
2023-01-26 14:30:00,68.87,68.94,68.85,68.85,163646.0,63.7155,63.7802,63.697,63.697,163646.0
2023-01-26 14:40:00,68.85,68.9,68.79,68.81,130126.0,63.697,63.7432,63.6414,63.66,130126.0
2023-01-26 14:50:00,68.8,68.81,68.76,68.78,92016.0,63.6507,63.66,63.6137,63.6322,92016.0
2023-01-26 15:00:00,68.78,68.81,68.73,68.8,165324.0,63.6322,63.66,63.5859,63.6507,165324.0
2023-01-26 15:10:00,68.8,68.94,68.79,68.93,245130.0,63.6507,63.7802,63.6414,63.771,245130.0
2023-01-26 15:20:00,68.92,68.93,68.85,68.87,232078.0,63.7617,63.771,63.697,63.7155,232078.0
2023-01-26 15:30:00,68.86,68.91,68.8,68.84,234974.0,63.7062,63.7525,63.6507,63.6877,234974.0
2023-01-26 15:40:00,68.83,68.93,68.81,68.93,351692.0,63.6785,63.771,63.66,63.771,351692.0
2023-01-26 15:50:00,68.92,68.93,68.81,68.91,1236712.0,63.7617,63.771,63.66,63.7525,1236712.0
2023-01-27 09:30:00,68.74,68.83,68.47,68.52,259496.0,63.5952,63.6785,63.3454,63.3917,259496.0
2023-01-27 09:40:00,68.53,68.78,68.51,68.73,205051.0,63.4009,63.6322,63.3824,63.5859,205051.0
2023-01-27 09:50:00,68.74,68.81,68.63,68.66,206160.0,63.5952,63.66,63.4934,63.5212,206160.0
2023-01-27 10:00:00,68.67,68.87,68.59,68.83,248251.0,63.5304,63.7155,63.4564,63.6785,248251.0
2023-01-27 10:10:00,68.83,68.9,68.8,68.83,149298.0,63.6785,63.7432,63.6507,63.6785,149298.0
2023-01-27 10:20:00,68.82,68.9,68.79,68.89,168849.0,63.6692,63.7432,63.6414,63.734,168849.0
2023-01-27 10:30:00,68.9,68.94,68.8,68.81,172216.0,63.7432,63.7802,63.6507,63.66,172216.0
2023-01-27 10:40:00,68.81,68.81,68.63,68.67,160227.0,63.66,63.66,63.4934,63.5304,160227.0
2023-01-27 10:50:00,68.66,68.68,68.6,68.67,127545.0,63.5212,63.5397,63.4657,63.5304,127545.0
2023-01-27 11:00:00,68.68,68.74,68.63,68.7,148723.0,63.5397,63.5952,63.4934,63.5582,148723.0
2023-01-27 11:10:00,68.7,68.78,68.64,68.74,104462.0,63.5582,63.6322,63.5027,63.5952,104462.0
2023-01-27 11:20:00,68.74,68.82,68.73,68.74,289048.0,63.5952,63.6692,63.5859,63.5952,289048.0
2023-01-27 11:30:00,68.75,68.86,68.74,68.84,210730.0,63.6044,63.7062,63.5952,63.6877,210730.0
2023-01-27 11:40:00,68.84,68.97,68.84,68.96,130320.0,63.6877,63.808,63.6877,63.7987,130320.0
2023-01-27 11:50:00,68.95,69.04,68.95,69.02,62692.0,63.7895,63.8727,63.7895,63.8542,62692.0
2023-01-27 12:00:00,69.02,69.05,68.96,69.01,47014.0,63.8542,63.882,63.7987,63.845,47014.0
2023-01-27 12:10:00,68.99,69.11,68.99,69.09,122117.0,63.8265,63.9375,63.8265,63.919,122117.0
2023-01-27 12:20:00,69.1,69.1,68.96,68.96,90478.0,63.9282,63.9282,63.7987,63.7987,90478.0
2023-01-27 12:30:00,68.97,69.08,68.95,69.07,67965.0,63.808,63.9097,63.7895,63.9005,67965.0
2023-01-27 12:40:00,69.07,69.1,69.02,69.09,92518.0,63.9005,63.9282,63.8542,63.919,92518.0
2023-01-27 12:50:00,69.09,69.1,69.02,69.05,49715.0,63.919,63.9282,63.8542,63.882,49715.0
2023-01-27 13:00:00,69.06,69.1,69.0,69.05,96929.0,63.8912,63.9282,63.8357,63.882,96929.0
2023-01-27 13:10:00,69.04,69.05,68.98,69.05,75914.0,63.8727,63.882,63.8172,63.882,75914.0
2023-01-27 13:20:00,69.04,69.07,68.94,68.98,81891.0,63.8727,63.9005,63.7802,63.8172,81891.0
2023-01-27 13:30:00,68.98,69.03,68.97,69.02,107234.0,63.8172,63.8635,63.808,63.8542,107234.0
2023-01-27 13:40:00,69.03,69.03,68.88,68.92,403249.0,63.8635,63.8635,63.7247,63.7617,403249.0
2023-01-27 13:50:00,68.92,68.96,68.85,68.95,132537.0,63.7617,63.7987,63.697,63.7895,132537.0
2023-01-27 14:00:00,68.95,69.05,68.95,69.01,347062.0,63.7895,63.882,63.7895,63.845,347062.0
2023-01-27 14:10:00,69.01,69.13,69.01,69.11,93939.0,63.845,63.956,63.845,63.9375,93939.0
2023-01-27 14:20:00,69.11,69.12,69.06,69.06,51465.0,63.9375,63.9468,63.8912,63.8912,51465.0
2023-01-27 14:30:00,69.06,69.12,69.06,69.1,54267.0,63.8912,63.9468,63.8912,63.9282,54267.0
2023-01-27 14:40:00,69.09,69.16,69.07,69.15,90551.0,63.919,63.9838,63.9005,63.9745,90551.0
2023-01-27 14:50:00,69.14,69.19,69.11,69.15,180739.0,63.9653,64.0115,63.9375,63.9745,180739.0
2023-01-27 15:00:00,69.15,69.18,69.11,69.15,108747.0,63.9745,64.0023,63.9375,63.9745,108747.0
2023-01-27 15:10:00,69.14,69.18,69.03,69.08,109686.0,63.9653,64.0023,63.8635,63.9097,109686.0
2023-01-27 15:20:00,69.09,69.1,69.02,69.06,145417.0,63.919,63.9282,63.8542,63.8912,145417.0
2023-01-27 15:30:00,69.06,69.18,69.03,69.16,415643.0,63.8912,64.0023,63.8635,63.9838,415643.0
2023-01-27 15:40:00,69.16,69.19,69.0,69.01,240600.0,63.9838,64.0115,63.8357,63.845,240600.0
2023-01-27 15:50:00,69.02,69.02,68.85,68.88,1130736.0,63.8542,63.8542,63.697,63.7247,1130736.0
2023-01-30 09:30:00,68.64,68.85,68.61,68.84,235920.0,63.5027,63.697,63.4749,63.6877,235920.0
2023-01-30 09:40:00,68.84,68.98,68.8,68.91,133222.0,63.6877,63.8172,63.6507,63.7525,133222.0
2023-01-30 09:50:00,68.9,68.97,68.83,68.95,150503.0,63.7432,63.808,63.6785,63.7895,150503.0
2023-01-30 10:00:00,68.95,69.23,68.95,69.21,488434.0,63.7895,64.0485,63.7895,64.03,488434.0
2023-01-30 10:10:00,69.22,69.26,69.13,69.24,94660.0,64.0393,64.0763,63.956,64.0578,94660.0
2023-01-30 10:20:00,69.23,69.34,69.21,69.33,130266.0,64.0485,64.1503,64.03,64.141,130266.0
2023-01-30 10:30:00,69.34,69.36,69.16,69.26,175679.0,64.1503,64.1688,63.9838,64.0763,175679.0
2023-01-30 10:40:00,69.25,69.25,68.99,69.05,138304.0,64.067,64.067,63.8265,63.882,138304.0
2023-01-30 10:50:00,69.05,69.06,68.93,69.04,144450.0,63.882,63.8912,63.771,63.8727,144450.0
2023-01-30 11:00:00,69.03,69.1,68.98,69.02,129061.0,63.8635,63.9282,63.8172,63.8542,129061.0
2023-01-30 11:10:00,69.03,69.19,68.99,69.14,102131.0,63.8635,64.0115,63.8265,63.9653,102131.0
2023-01-30 11:20:00,69.13,69.14,68.96,69.06,133204.0,63.956,63.9653,63.7987,63.8912,133204.0
2023-01-30 11:30:00,69.06,69.11,68.99,69.05,126569.0,63.8912,63.9375,63.8265,63.882,126569.0
2023-01-30 11:40:00,69.05,69.07,68.96,68.99,99856.0,63.882,63.9005,63.7987,63.8265,99856.0
2023-01-30 11:50:00,68.99,69.08,68.97,69.07,131779.0,63.8265,63.9097,63.808,63.9005,131779.0
2023-01-30 12:00:00,69.07,69.13,69.05,69.09,99644.0,63.9005,63.956,63.882,63.919,99644.0
2023-01-30 12:10:00,69.09,69.12,69.05,69.11,131451.0,63.919,63.9468,63.882,63.9375,131451.0
2023-01-30 12:20:00,69.11,69.18,69.03,69.09,215954.0,63.9375,64.0023,63.8635,63.919,215954.0
2023-01-30 12:30:00,69.06,69.09,69.04,69.06,46775.0,63.8912,63.919,63.8727,63.8912,46775.0
2023-01-30 12:40:00,69.06,69.12,69.03,69.07,70592.0,63.8912,63.9468,63.8635,63.9005,70592.0
2023-01-30 12:50:00,69.07,69.08,68.9,68.93,103341.0,63.9005,63.9097,63.7432,63.771,103341.0
2023-01-30 13:00:00,68.92,68.92,68.86,68.91,353805.0,63.7617,63.7617,63.7062,63.7525,353805.0
2023-01-30 13:10:00,68.92,69.09,68.91,69.06,109632.0,63.7617,63.919,63.7525,63.8912,109632.0
2023-01-30 13:20:00,69.07,69.16,69.03,69.06,64388.0,63.9005,63.9838,63.8635,63.8912,64388.0
2023-01-30 13:30:00,69.08,69.08,68.96,68.98,51183.0,63.9097,63.9097,63.7987,63.8172,51183.0
2023-01-30 13:40:00,68.98,69.01,68.92,68.99,199696.0,63.8172,63.845,63.7617,63.8265,199696.0
2023-01-30 13:50:00,68.98,69.0,68.9,68.97,76326.0,63.8172,63.8357,63.7432,63.808,76326.0
2023-01-30 14:00:00,68.97,68.97,68.81,68.81,48585.0,63.808,63.808,63.66,63.66,48585.0
2023-01-30 14:10:00,68.81,68.9,68.81,68.86,85158.0,63.66,63.7432,63.66,63.7062,85158.0
2023-01-30 14:20:00,68.85,68.88,68.72,68.75,75727.0,63.697,63.7247,63.5767,63.6044,75727.0
2023-01-30 14:30:00,68.74,68.77,68.67,68.73,96434.0,63.5952,63.6229,63.5304,63.5859,96434.0
2023-01-30 14:40:00,68.73,68.73,68.62,68.65,74537.0,63.5859,63.5859,63.4842,63.5119,74537.0
2023-01-30 14:50:00,68.65,68.7,68.58,68.66,141876.0,63.5119,63.5582,63.4472,63.5212,141876.0
2023-01-30 15:00:00,68.67,68.76,68.62,68.71,240858.0,63.5304,63.6137,63.4842,63.5674,240858.0
2023-01-30 15:10:00,68.7,68.8,68.67,68.75,322013.0,63.5582,63.6507,63.5304,63.6044,322013.0
2023-01-30 15:20:00,68.75,68.76,68.66,68.67,210067.0,63.6044,63.6137,63.5212,63.5304,210067.0
2023-01-30 15:30:00,68.67,68.76,68.64,68.72,199292.0,63.5304,63.6137,63.5027,63.5767,199292.0
2023-01-30 15:40:00,68.72,68.74,68.56,68.62,303390.0,63.5767,63.5952,63.4287,63.4842,303390.0
2023-01-30 15:50:00,68.61,68.67,68.52,68.59,763686.0,63.4749,63.5304,63.3917,63.4564,763686.0
2023-01-31 09:30:00,68.77,68.82,68.36,68.4,268931.0,63.6229,63.6692,63.2436,63.2806,268931.0
2023-01-31 09:40:00,68.39,68.41,68.15,68.39,372648.0,63.2714,63.2899,63.0494,63.2714,372648.0
2023-01-31 09:50:00,68.37,68.45,68.23,68.24,304182.0,63.2529,63.3269,63.1234,63.1326,304182.0
2023-01-31 10:00:00,68.24,68.44,68.17,68.21,188976.0,63.1326,63.3176,63.0679,63.1049,188976.0
2023-01-31 10:10:00,68.2,68.23,68.02,68.11,255384.0,63.0956,63.1234,62.9291,63.0123,255384.0
2023-01-31 10:20:00,68.12,68.17,67.96,68.15,217261.0,63.0216,63.0679,62.8736,63.0494,217261.0
2023-01-31 10:30:00,68.16,68.26,68.16,68.23,217396.0,63.0586,63.1511,63.0586,63.1234,217396.0
2023-01-31 10:40:00,68.23,68.4,68.23,68.34,143641.0,63.1234,63.2806,63.1234,63.2251,143641.0
2023-01-31 10:50:00,68.35,68.37,68.28,68.29,113558.0,63.2344,63.2529,63.1696,63.1789,113558.0
2023-01-31 11:00:00,68.29,68.44,68.29,68.34,144864.0,63.1789,63.3176,63.1789,63.2251,144864.0
2023-01-31 11:10:00,68.34,68.35,68.21,68.23,180173.0,63.2251,63.2344,63.1049,63.1234,180173.0
2023-01-31 11:20:00,68.23,68.27,68.15,68.17,152231.0,63.1234,63.1604,63.0494,63.0679,152231.0
2023-01-31 11:30:00,68.18,68.32,68.18,68.24,144782.0,63.0771,63.2066,63.0771,63.1326,144782.0
2023-01-31 11:40:00,68.25,68.36,68.24,68.36,128892.0,63.1419,63.2436,63.1326,63.2436,128892.0
2023-01-31 11:50:00,68.36,68.4,68.32,68.36,192802.0,63.2436,63.2806,63.2066,63.2436,192802.0
2023-01-31 12:00:00,68.36,68.39,68.31,68.36,101615.0,63.2436,63.2714,63.1974,63.2436,101615.0
2023-01-31 12:10:00,68.37,68.4,68.26,68.39,149185.0,63.2529,63.2806,63.1511,63.2714,149185.0
2023-01-31 12:20:00,68.39,68.4,68.26,68.28,180003.0,63.2714,63.2806,63.1511,63.1696,180003.0
2023-01-31 12:30:00,68.28,68.37,68.26,68.37,79213.0,63.1696,63.2529,63.1511,63.2529,79213.0
2023-01-31 12:40:00,68.37,68.41,68.34,68.38,98903.0,63.2529,63.2899,63.2251,63.2621,98903.0
2023-01-31 12:50:00,68.39,68.4,68.25,68.32,123856.0,63.2714,63.2806,63.1419,63.2066,123856.0
2023-01-31 13:00:00,68.32,68.36,68.28,68.31,108734.0,63.2066,63.2436,63.1696,63.1974,108734.0
2023-01-31 13:10:00,68.31,68.39,68.31,68.36,83171.0,63.1974,63.2714,63.1974,63.2436,83171.0
2023-01-31 13:20:00,68.35,68.39,68.3,68.35,74342.0,63.2344,63.2714,63.1881,63.2344,74342.0
2023-01-31 13:30:00,68.35,68.4,68.31,68.35,62256.0,63.2344,63.2806,63.1974,63.2344,62256.0
2023-01-31 13:40:00,68.35,68.41,68.34,68.38,186422.0,63.2344,63.2899,63.2251,63.2621,186422.0
2023-01-31 13:50:00,68.39,68.49,68.38,68.48,95011.0,63.2714,63.3639,63.2621,63.3547,95011.0
2023-01-31 14:00:00,68.49,68.61,68.48,68.55,356650.0,63.3639,63.4749,63.3547,63.4194,356650.0
2023-01-31 14:10:00,68.55,68.56,68.51,68.52,129678.0,63.4194,63.4287,63.3824,63.3917,129678.0
2023-01-31 14:20:00,68.53,68.61,68.49,68.59,182583.0,63.4009,63.4749,63.3639,63.4564,182583.0
2023-01-31 14:30:00,68.59,68.61,68.47,68.52,169176.0,63.4564,63.4749,63.3454,63.3917,169176.0
2023-01-31 14:40:00,68.52,68.57,68.5,68.56,93324.0,63.3917,63.4379,63.3732,63.4287,93324.0
2023-01-31 14:50:00,68.56,68.6,68.47,68.49,142211.0,63.4287,63.4657,63.3454,63.3639,142211.0
2023-01-31 15:00:00,68.49,68.55,68.47,68.5,145384.0,63.3639,63.4194,63.3454,63.3732,145384.0
2023-01-31 15:10:00,68.5,68.51,68.4,68.42,257412.0,63.3732,63.3824,63.2806,63.2991,257412.0
2023-01-31 15:20:00,68.42,68.46,68.35,68.44,237232.0,63.2991,63.3361,63.2344,63.3176,237232.0
2023-01-31 15:30:00,68.44,68.6,68.43,68.6,280300.0,63.3176,63.4657,63.3084,63.4657,280300.0
2023-01-31 15:40:00,68.6,68.81,68.6,68.77,386356.0,63.4657,63.66,63.4657,63.6229,386356.0
2023-01-31 15:50:00,68.77,69.11,68.77,69.1,1492047.0,63.6229,63.9375,63.6229,63.9282,1492047.0
2023-02-01 09:30:00,68.76,68.87,68.69,68.86,401683.0,63.6137,63.7155,63.5489,63.7062,401683.0
2023-02-01 09:40:00,68.85,68.89,68.71,68.77,302406.0,63.697,63.734,63.5674,63.6229,302406.0
2023-02-01 09:50:00,68.76,68.96,68.73,68.92,309809.0,63.6137,63.7987,63.5859,63.7617,309809.0
2023-02-01 10:00:00,68.93,68.94,68.63,68.67,486149.0,63.771,63.7802,63.4934,63.5304,486149.0
2023-02-01 10:10:00,68.67,68.81,68.58,68.59,356960.0,63.5304,63.66,63.4472,63.4564,356960.0
2023-02-01 10:20:00,68.58,68.69,68.55,68.66,295686.0,63.4472,63.5489,63.4194,63.5212,295686.0
2023-02-01 10:30:00,68.65,68.83,68.64,68.76,504005.0,63.5119,63.6785,63.5027,63.6137,504005.0
2023-02-01 10:40:00,68.75,68.81,68.69,68.71,234101.0,63.6044,63.66,63.5489,63.5674,234101.0
2023-02-01 10:50:00,68.71,68.73,68.61,68.7,257896.0,63.5674,63.5859,63.4749,63.5582,257896.0
2023-02-01 11:00:00,68.7,68.82,68.69,68.77,249795.0,63.5582,63.6692,63.5489,63.6229,249795.0
2023-02-01 11:10:00,68.77,68.82,68.72,68.8,391434.0,63.6229,63.6692,63.5767,63.6507,391434.0
2023-02-01 11:20:00,68.8,69.04,68.8,69.03,594311.0,63.6507,63.8727,63.6507,63.8635,594311.0
2023-02-01 11:30:00,69.04,69.12,69.0,69.12,209496.0,63.8727,63.9468,63.8357,63.9468,209496.0
2023-02-01 11:40:00,69.11,69.15,68.98,68.99,305409.0,63.9375,63.9745,63.8172,63.8265,305409.0
2023-02-01 11:50:00,68.99,69.05,68.96,68.97,74477.0,63.8265,63.882,63.7987,63.808,74477.0
2023-02-01 12:00:00,68.96,68.98,68.89,68.93,134132.0,63.7987,63.8172,63.734,63.771,134132.0
2023-02-01 12:10:00,68.93,68.96,68.81,68.81,68495.0,63.771,63.7987,63.66,63.66,68495.0
2023-02-01 12:20:00,68.8,68.88,68.77,68.8,97904.0,63.6507,63.7247,63.6229,63.6507,97904.0
2023-02-01 12:30:00,68.8,68.82,68.67,68.68,99561.0,63.6507,63.6692,63.5304,63.5397,99561.0
2023-02-01 12:40:00,68.67,68.75,68.65,68.65,136415.0,63.5304,63.6044,63.5119,63.5119,136415.0
2023-02-01 12:50:00,68.65,68.7,68.62,68.66,60955.0,63.5119,63.5582,63.4842,63.5212,60955.0
2023-02-01 13:00:00,68.66,68.74,68.62,68.73,70168.0,63.5212,63.5952,63.4842,63.5859,70168.0
2023-02-01 13:10:00,68.72,68.72,68.6,68.62,72939.0,63.5767,63.5767,63.4657,63.4842,72939.0
2023-02-01 13:20:00,68.62,68.64,68.56,68.6,77072.0,63.4842,63.5027,63.4287,63.4657,77072.0
2023-02-01 13:30:00,68.59,68.64,68.58,68.63,57674.0,63.4564,63.5027,63.4472,63.4934,57674.0
2023-02-01 13:40:00,68.64,68.74,68.64,68.74,102496.0,63.5027,63.5952,63.5027,63.5952,102496.0
2023-02-01 13:50:00,68.74,68.84,68.73,68.76,212136.0,63.5952,63.6877,63.5859,63.6137,212136.0
2023-02-01 14:00:00,68.75,68.79,68.49,68.72,464711.0,63.6044,63.6414,63.3639,63.5767,464711.0
2023-02-01 14:10:00,68.71,68.78,68.53,68.58,140974.0,63.5674,63.6322,63.4009,63.4472,140974.0
2023-02-01 14:20:00,68.59,68.6,68.5,68.55,104307.0,63.4564,63.4657,63.3732,63.4194,104307.0
2023-02-01 14:30:00,68.55,68.93,68.27,68.89,704587.0,63.4194,63.771,63.1604,63.734,704587.0
2023-02-01 14:40:00,68.89,69.16,68.79,68.99,738022.0,63.734,63.9838,63.6414,63.8265,738022.0
2023-02-01 14:50:00,68.99,69.21,68.96,69.02,545772.0,63.8265,64.03,63.7987,63.8542,545772.0
2023-02-01 15:00:00,69.02,69.35,69.0,69.35,617105.0,63.8542,64.1595,63.8357,64.1595,617105.0
2023-02-01 15:10:00,69.34,69.35,69.01,69.19,372015.0,64.1503,64.1595,63.845,64.0115,372015.0
2023-02-01 15:20:00,69.2,69.26,69.06,69.25,383349.0,64.0208,64.0763,63.8912,64.067,383349.0
2023-02-01 15:30:00,69.25,69.63,69.25,69.57,855885.0,64.067,64.4186,64.067,64.3631,855885.0
2023-02-01 15:40:00,69.57,69.7,69.3,69.32,736009.0,64.3631,64.4833,64.1133,64.1318,736009.0
2023-02-01 15:50:00,69.32,69.32,69.09,69.23,1656580.0,64.1318,64.1318,63.919,64.0485,1656580.0
2023-02-02 09:30:00,69.25,69.32,68.8,68.93,716249.0,64.067,64.1318,63.6507,63.771,716249.0
2023-02-02 09:40:00,68.94,68.96,68.71,68.92,522341.0,63.7802,63.7987,63.5674,63.7617,522341.0
2023-02-02 09:50:00,68.92,68.96,68.73,68.94,427187.0,63.7617,63.7987,63.5859,63.7802,427187.0
2023-02-02 10:00:00,68.95,69.11,68.8,69.02,264728.0,63.7895,63.9375,63.6507,63.8542,264728.0
2023-02-02 10:10:00,69.02,69.31,68.84,69.31,204449.0,63.8542,64.1225,63.6877,64.1225,204449.0
2023-02-02 10:20:00,69.32,69.59,69.32,69.59,236908.0,64.1318,64.3816,64.1318,64.3816,236908.0
2023-02-02 10:30:00,69.59,69.99,69.59,69.99,250494.0,64.3816,64.7516,64.3816,64.7516,250494.0
2023-02-02 10:40:00,69.98,70.11,69.96,70.02,290393.0,64.7424,64.8627,64.7239,64.7794,290393.0
2023-02-02 10:50:00,70.01,70.05,69.91,70.01,197863.0,64.7701,64.8071,64.6776,64.7701,197863.0
2023-02-02 11:00:00,70.01,70.07,69.98,70.01,269787.0,64.7701,64.8256,64.7424,64.7701,269787.0
2023-02-02 11:10:00,70.02,70.04,69.88,69.97,182601.0,64.7794,64.7979,64.6499,64.7331,182601.0
2023-02-02 11:20:00,69.97,70.04,69.89,69.96,179239.0,64.7331,64.7979,64.6591,64.7239,179239.0
2023-02-02 11:30:00,69.96,70.07,69.95,70.01,171195.0,64.7239,64.8256,64.7146,64.7701,171195.0
2023-02-02 11:40:00,70.01,70.01,69.91,69.94,103307.0,64.7701,64.7701,64.6776,64.7054,103307.0
2023-02-02 11:50:00,69.95,69.95,69.88,69.9,100298.0,64.7146,64.7146,64.6499,64.6684,100298.0
2023-02-02 12:00:00,69.89,69.96,69.87,69.92,261341.0,64.6591,64.7239,64.6406,64.6869,261341.0
2023-02-02 12:10:00,69.92,70.03,69.91,69.98,217270.0,64.6869,64.7886,64.6776,64.7424,217270.0
2023-02-02 12:20:00,69.98,70.13,69.97,70.02,174340.0,64.7424,64.8812,64.7331,64.7794,174340.0
2023-02-02 12:30:00,70.01,70.08,69.95,69.98,161487.0,64.7701,64.8349,64.7146,64.7424,161487.0
2023-02-02 12:40:00,69.98,69.98,69.85,69.87,189543.0,64.7424,64.7424,64.6221,64.6406,189543.0
2023-02-02 12:50:00,69.88,69.95,69.81,69.85,293148.0,64.6499,64.7146,64.5851,64.6221,293148.0
2023-02-02 13:00:00,69.85,69.91,69.67,69.68,206305.0,64.6221,64.6776,64.4556,64.4648,206305.0
2023-02-02 13:10:00,69.67,69.73,69.6,69.67,72835.0,64.4556,64.5111,64.3908,64.4556,72835.0
2023-02-02 13:20:00,69.67,69.69,69.52,69.52,181952.0,64.4556,64.4741,64.3168,64.3168,181952.0
2023-02-02 13:30:00,69.53,69.55,69.45,69.5,115992.0,64.3261,64.3446,64.2521,64.2983,115992.0
2023-02-02 13:40:00,69.52,69.66,69.52,69.63,139654.0,64.3168,64.4463,64.3168,64.4186,139654.0
2023-02-02 13:50:00,69.64,69.69,69.56,69.65,144262.0,64.4278,64.4741,64.3538,64.4371,144262.0
2023-02-02 14:00:00,69.65,69.68,69.47,69.48,166316.0,64.4371,64.4648,64.2706,64.2798,166316.0
2023-02-02 14:10:00,69.48,69.52,69.26,69.32,393639.0,64.2798,64.3168,64.0763,64.1318,393639.0
2023-02-02 14:20:00,69.32,69.34,69.22,69.28,110522.0,64.1318,64.1503,64.0393,64.0948,110522.0
2023-02-02 14:30:00,69.28,69.32,69.11,69.25,326564.0,64.0948,64.1318,63.9375,64.067,326564.0
2023-02-02 14:40:00,69.24,69.34,69.23,69.32,416361.0,64.0578,64.1503,64.0485,64.1318,416361.0
2023-02-02 14:50:00,69.32,69.37,69.22,69.26,140546.0,64.1318,64.178,64.0393,64.0763,140546.0
2023-02-02 15:00:00,69.27,69.43,69.2,69.33,226762.0,64.0855,64.2335,64.0208,64.141,226762.0
2023-02-02 15:10:00,69.33,69.39,69.28,69.37,404060.0,64.141,64.1965,64.0948,64.178,404060.0
2023-02-02 15:20:00,69.36,69.51,69.34,69.5,297393.0,64.1688,64.3076,64.1503,64.2983,297393.0
2023-02-02 15:30:00,69.49,69.57,69.41,69.43,397136.0,64.2891,64.3631,64.215,64.2335,397136.0
2023-02-02 15:40:00,69.44,69.51,69.35,69.46,407597.0,64.2428,64.3076,64.1595,64.2613,407597.0
2023-02-02 15:50:00,69.45,69.5,69.31,69.35,1368129.0,64.2521,64.2983,64.1225,64.1595,1368129.0
2023-02-03 09:30:00,68.74,69.01,68.51,68.52,450004.0,63.5952,63.845,63.3824,63.3917,450004.0
2023-02-03 09:40:00,68.52,68.58,68.12,68.12,423941.0,63.3917,63.4472,63.0216,63.0216,423941.0
2023-02-03 09:50:00,68.12,68.12,67.56,67.68,416742.0,63.0216,63.0216,62.5035,62.6145,416742.0
2023-02-03 10:00:00,67.67,67.68,67.32,67.48,458479.0,62.6053,62.6145,62.2815,62.4295,458479.0
2023-02-03 10:10:00,67.48,67.59,67.31,67.38,300842.0,62.4295,62.5313,62.2722,62.337,300842.0
2023-02-03 10:20:00,67.38,67.44,67.16,67.22,281553.0,62.337,62.3925,62.1334,62.189,281553.0
2023-02-03 10:30:00,67.22,67.39,67.22,67.35,372287.0,62.189,62.3462,62.189,62.3092,372287.0
2023-02-03 10:40:00,67.35,67.38,67.16,67.21,301715.0,62.3092,62.337,62.1334,62.1797,301715.0
2023-02-03 10:50:00,67.2,67.22,67.0,67.15,414881.0,62.1705,62.189,61.9854,62.1242,414881.0
2023-02-03 11:00:00,67.14,67.25,67.1,67.25,352483.0,62.1149,62.2167,62.0779,62.2167,352483.0
2023-02-03 11:10:00,67.25,67.45,67.25,67.34,273055.0,62.2167,62.4017,62.2167,62.3,273055.0
2023-02-03 11:20:00,67.33,67.6,67.33,67.58,260605.0,62.2907,62.5405,62.2907,62.522,260605.0
2023-02-03 11:30:00,67.59,67.78,67.58,67.58,181199.0,62.5313,62.707,62.522,62.522,181199.0
2023-02-03 11:40:00,67.59,67.69,67.39,67.39,295302.0,62.5313,62.6238,62.3462,62.3462,295302.0
2023-02-03 11:50:00,67.39,67.51,67.37,67.41,202252.0,62.3462,62.4573,62.3277,62.3647,202252.0
2023-02-03 12:00:00,67.41,67.58,67.4,67.56,201612.0,62.3647,62.522,62.3555,62.5035,201612.0
2023-02-03 12:10:00,67.56,67.68,67.56,67.61,154352.0,62.5035,62.6145,62.5035,62.5498,154352.0
2023-02-03 12:20:00,67.61,67.76,67.6,67.73,140137.0,62.5498,62.6885,62.5405,62.6608,140137.0
2023-02-03 12:30:00,67.73,67.84,67.73,67.82,184002.0,62.6608,62.7626,62.6608,62.744,184002.0
2023-02-03 12:40:00,67.83,67.92,67.8,67.85,128715.0,62.7533,62.8366,62.7255,62.7718,128715.0
2023-02-03 12:50:00,67.85,67.89,67.64,67.69,308897.0,62.7718,62.8088,62.5775,62.6238,308897.0
2023-02-03 13:00:00,67.69,67.74,67.55,67.55,203483.0,62.6238,62.67,62.4943,62.4943,203483.0
2023-02-03 13:10:00,67.55,67.62,67.51,67.58,149957.0,62.4943,62.559,62.4573,62.522,149957.0
2023-02-03 13:20:00,67.56,67.62,67.51,67.52,129849.0,62.5035,62.559,62.4573,62.4665,129849.0
2023-02-03 13:30:00,67.52,67.64,67.46,67.63,173696.0,62.4665,62.5775,62.411,62.5683,173696.0
2023-02-03 13:40:00,67.63,67.66,67.55,67.6,150199.0,62.5683,62.596,62.4943,62.5405,150199.0
2023-02-03 13:50:00,67.61,67.77,67.6,67.76,101277.0,62.5498,62.6978,62.5405,62.6885,101277.0
2023-02-03 14:00:00,67.77,67.92,67.77,67.85,152131.0,62.6978,62.8366,62.6978,62.7718,152131.0
2023-02-03 14:10:00,67.86,67.92,67.78,67.84,139228.0,62.7811,62.8366,62.707,62.7626,139228.0
2023-02-03 14:20:00,67.85,67.89,67.79,67.88,114051.0,62.7718,62.8088,62.7163,62.7996,114051.0
2023-02-03 14:30:00,67.87,68.02,67.77,68.02,247675.0,62.7903,62.9291,62.6978,62.9291,247675.0
2023-02-03 14:40:00,68.02,68.02,67.87,67.96,230981.0,62.9291,62.9291,62.7903,62.8736,230981.0
2023-02-03 14:50:00,67.96,68.0,67.84,67.9,507548.0,62.8736,62.9106,62.7626,62.8181,507548.0
2023-02-03 15:00:00,67.88,67.98,67.82,67.97,218933.0,62.7996,62.8921,62.744,62.8828,218933.0
2023-02-03 15:10:00,67.97,68.18,67.94,68.13,438845.0,62.8828,63.0771,62.8551,63.0308,438845.0
2023-02-03 15:20:00,68.14,68.17,68.04,68.07,300944.0,63.0401,63.0679,62.9476,62.9753,300944.0
2023-02-03 15:30:00,68.08,68.2,67.96,67.98,254016.0,62.9846,63.0956,62.8736,62.8921,254016.0
2023-02-03 15:40:00,67.98,68.1,67.93,67.98,351166.0,62.8921,63.0031,62.8458,62.8921,351166.0
2023-02-03 15:50:00,67.98,68.01,67.87,67.9,1091280.0,62.8921,62.9198,62.7903,62.8181,1091280.0
2023-02-06 09:30:00,67.66,67.94,67.66,67.9,389623.0,62.596,62.8551,62.596,62.8181,389623.0
2023-02-06 09:40:00,67.9,67.9,67.68,67.83,189623.0,62.8181,62.8181,62.6145,62.7533,189623.0
2023-02-06 09:50:00,67.83,68.09,67.82,67.97,300427.0,62.7533,62.9938,62.744,62.8828,300427.0
2023-02-06 10:00:00,67.98,67.98,67.77,67.83,300029.0,62.8921,62.8921,62.6978,62.7533,300029.0
2023-02-06 10:10:00,67.82,67.86,67.67,67.82,205380.0,62.744,62.7811,62.6053,62.744,205380.0
2023-02-06 10:20:00,67.83,67.89,67.73,67.73,224573.0,62.7533,62.8088,62.6608,62.6608,224573.0
2023-02-06 10:30:00,67.73,67.76,67.64,67.74,162663.0,62.6608,62.6885,62.5775,62.67,162663.0
2023-02-06 10:40:00,67.75,67.84,67.73,67.75,315150.0,62.6793,62.7626,62.6608,62.6793,315150.0
2023-02-06 10:50:00,67.76,67.92,67.75,67.89,89988.0,62.6885,62.8366,62.6793,62.8088,89988.0
2023-02-06 11:00:00,67.88,67.94,67.84,67.87,162069.0,62.7996,62.8551,62.7626,62.7903,162069.0
2023-02-06 11:10:00,67.87,67.88,67.78,67.83,143489.0,62.7903,62.7996,62.707,62.7533,143489.0
2023-02-06 11:20:00,67.83,67.92,67.83,67.86,96715.0,62.7533,62.8366,62.7533,62.7811,96715.0
2023-02-06 11:30:00,67.86,67.86,67.73,67.73,303880.0,62.7811,62.7811,62.6608,62.6608,303880.0
2023-02-06 11:40:00,67.73,67.77,67.69,67.7,253214.0,62.6608,62.6978,62.6238,62.633,253214.0
2023-02-06 11:50:00,67.71,67.78,67.56,67.6,364608.0,62.6423,62.707,62.5035,62.5405,364608.0
2023-02-06 12:00:00,67.6,67.65,67.54,67.6,173103.0,62.5405,62.5868,62.485,62.5405,173103.0
2023-02-06 12:10:00,67.6,67.68,67.59,67.64,74765.0,62.5405,62.6145,62.5313,62.5775,74765.0
2023-02-06 12:20:00,67.64,67.71,67.61,67.65,246106.0,62.5775,62.6423,62.5498,62.5868,246106.0
2023-02-06 12:30:00,67.66,67.77,67.66,67.72,105665.0,62.596,62.6978,62.596,62.6515,105665.0
2023-02-06 12:40:00,67.7,67.82,67.7,67.78,102382.0,62.633,62.744,62.633,62.707,102382.0
2023-02-06 12:50:00,67.78,67.82,67.75,67.8,116010.0,62.707,62.744,62.6793,62.7255,116010.0
2023-02-06 13:00:00,67.8,67.89,67.78,67.89,113742.0,62.7255,62.8088,62.707,62.8088,113742.0
2023-02-06 13:10:00,67.89,67.91,67.82,67.85,175837.0,62.8088,62.8273,62.744,62.7718,175837.0
2023-02-06 13:20:00,67.86,67.88,67.79,67.82,98879.0,62.7811,62.7996,62.7163,62.744,98879.0
2023-02-06 13:30:00,67.82,67.84,67.75,67.81,100499.0,62.744,62.7626,62.6793,62.7348,100499.0
2023-02-06 13:40:00,67.81,67.83,67.71,67.73,130311.0,62.7348,62.7533,62.6423,62.6608,130311.0
2023-02-06 13:50:00,67.74,67.82,67.74,67.75,58901.0,62.67,62.744,62.67,62.6793,58901.0
2023-02-06 14:00:00,67.74,67.85,67.73,67.82,94496.0,62.67,62.7718,62.6608,62.744,94496.0
2023-02-06 14:10:00,67.82,67.97,67.79,67.96,89690.0,62.744,62.8828,62.7163,62.8736,89690.0
2023-02-06 14:20:00,67.96,68.01,67.93,68.01,86410.0,62.8736,62.9198,62.8458,62.9198,86410.0
2023-02-06 14:30:00,68.01,68.13,67.95,68.13,127126.0,62.9198,63.0308,62.8643,63.0308,127126.0
2023-02-06 14:40:00,68.12,68.12,68.03,68.06,159811.0,63.0216,63.0216,62.9383,62.9661,159811.0
2023-02-06 14:50:00,68.06,68.24,68.04,68.23,407365.0,62.9661,63.1326,62.9476,63.1234,407365.0
2023-02-06 15:00:00,68.24,68.36,68.17,68.35,368594.0,63.1326,63.2436,63.0679,63.2344,368594.0
2023-02-06 15:10:00,68.35,68.37,68.21,68.25,642838.0,63.2344,63.2529,63.1049,63.1419,642838.0
2023-02-06 15:20:00,68.25,68.33,68.22,68.28,300469.0,63.1419,63.2159,63.1141,63.1696,300469.0
2023-02-06 15:30:00,68.29,68.49,68.2,68.43,530808.0,63.1789,63.3639,63.0956,63.3084,530808.0
2023-02-06 15:40:00,68.43,68.5,68.39,68.48,725811.0,63.3084,63.3732,63.2714,63.3547,725811.0
2023-02-06 15:50:00,68.47,68.55,68.42,68.51,1079430.0,63.3454,63.4194,63.2991,63.3824,1079430.0
2023-02-07 09:30:00,68.18,68.24,67.83,67.85,393297.0,63.0771,63.1326,62.7533,62.7718,393297.0
2023-02-07 09:40:00,67.84,67.84,67.68,67.76,284059.0,62.7626,62.7626,62.6145,62.6885,284059.0
2023-02-07 09:50:00,67.75,67.92,67.62,67.88,290878.0,62.6793,62.8366,62.559,62.7996,290878.0
2023-02-07 10:00:00,67.88,67.93,67.8,67.8,208730.0,62.7996,62.8458,62.7255,62.7255,208730.0
2023-02-07 10:10:00,67.8,67.81,67.57,67.65,309643.0,62.7255,62.7348,62.5128,62.5868,309643.0
2023-02-07 10:20:00,67.67,67.74,67.63,67.67,120347.0,62.6053,62.67,62.5683,62.6053,120347.0
2023-02-07 10:30:00,67.66,67.79,67.59,67.74,115162.0,62.596,62.7163,62.5313,62.67,115162.0
2023-02-07 10:40:00,67.75,67.79,67.65,67.68,155822.0,62.6793,62.7163,62.5868,62.6145,155822.0
2023-02-07 10:50:00,67.69,67.79,67.67,67.69,185676.0,62.6238,62.7163,62.6053,62.6238,185676.0
2023-02-07 11:00:00,67.69,67.84,67.65,67.78,236766.0,62.6238,62.7626,62.5868,62.707,236766.0
2023-02-07 11:10:00,67.78,67.84,67.75,67.8,190773.0,62.707,62.7626,62.6793,62.7255,190773.0
2023-02-07 11:20:00,67.8,67.82,67.74,67.78,191212.0,62.7255,62.744,62.67,62.707,191212.0
2023-02-07 11:30:00,67.78,67.88,67.78,67.83,179570.0,62.707,62.7996,62.707,62.7533,179570.0
2023-02-07 11:40:00,67.83,67.89,67.82,67.87,105903.0,62.7533,62.8088,62.744,62.7903,105903.0
2023-02-07 11:50:00,67.87,67.9,67.81,67.85,321493.0,62.7903,62.8181,62.7348,62.7718,321493.0
2023-02-07 12:00:00,67.86,67.98,67.86,67.94,117099.0,62.7811,62.8921,62.7811,62.8551,117099.0
2023-02-07 12:10:00,67.94,68.0,67.88,67.98,74174.0,62.8551,62.9106,62.7996,62.8921,74174.0
2023-02-07 12:20:00,67.98,68.07,67.95,68.03,141463.0,62.8921,62.9753,62.8643,62.9383,141463.0
2023-02-07 12:30:00,68.04,68.09,67.97,68.02,144569.0,62.9476,62.9938,62.8828,62.9291,144569.0
2023-02-07 12:40:00,68.02,68.39,68.02,68.38,413514.0,62.9291,63.2714,62.9291,63.2621,413514.0
2023-02-07 12:50:00,68.39,68.46,68.28,68.3,466272.0,63.2714,63.3361,63.1696,63.1881,466272.0
2023-02-07 13:00:00,68.3,68.4,68.26,68.31,387479.0,63.1881,63.2806,63.1511,63.1974,387479.0
2023-02-07 13:10:00,68.32,68.34,68.02,68.19,325694.0,63.2066,63.2251,62.9291,63.0864,325694.0
2023-02-07 13:20:00,68.19,68.21,67.8,67.81,206436.0,63.0864,63.1049,62.7255,62.7348,206436.0
2023-02-07 13:30:00,67.8,67.8,67.51,67.63,516671.0,62.7255,62.7255,62.4573,62.5683,516671.0
2023-02-07 13:40:00,67.63,67.76,67.53,67.56,239986.0,62.5683,62.6885,62.4758,62.5035,239986.0
2023-02-07 13:50:00,67.56,67.76,67.54,67.73,139964.0,62.5035,62.6885,62.485,62.6608,139964.0
2023-02-07 14:00:00,67.73,68.09,67.73,68.05,172746.0,62.6608,62.9938,62.6608,62.9568,172746.0
2023-02-07 14:10:00,68.06,68.17,68.06,68.11,134829.0,62.9661,63.0679,62.9661,63.0123,134829.0
2023-02-07 14:20:00,68.11,68.15,67.97,68.0,132941.0,63.0123,63.0494,62.8828,62.9106,132941.0
2023-02-07 14:30:00,68.0,68.17,67.98,68.05,227702.0,62.9106,63.0679,62.8921,62.9568,227702.0
2023-02-07 14:40:00,68.05,68.13,68.01,68.06,116142.0,62.9568,63.0308,62.9198,62.9661,116142.0
2023-02-07 14:50:00,68.06,68.18,68.05,68.16,133558.0,62.9661,63.0771,62.9568,63.0586,133558.0
2023-02-07 15:00:00,68.17,68.34,68.12,68.17,240576.0,63.0679,63.2251,63.0216,63.0679,240576.0
2023-02-07 15:10:00,68.18,68.25,68.13,68.22,242405.0,63.0771,63.1419,63.0308,63.1141,242405.0
2023-02-07 15:20:00,68.23,68.34,68.18,68.31,196354.0,63.1234,63.2251,63.0771,63.1974,196354.0
2023-02-07 15:30:00,68.31,68.45,68.25,68.43,196570.0,63.1974,63.3269,63.1419,63.3084,196570.0
2023-02-07 15:40:00,68.44,68.58,68.43,68.53,275708.0,63.3176,63.4472,63.3084,63.4009,275708.0
2023-02-07 15:50:00,68.53,68.68,68.43,68.45,696560.0,63.4009,63.5397,63.3084,63.3269,696560.0
2023-02-08 09:30:00,68.06,68.09,67.59,67.66,308187.0,62.9661,62.9938,62.5313,62.596,308187.0
2023-02-08 09:40:00,67.66,67.88,67.64,67.82,245904.0,62.596,62.7996,62.5775,62.744,245904.0
2023-02-08 09:50:00,67.82,67.96,67.69,67.92,150863.0,62.744,62.8736,62.6238,62.8366,150863.0
2023-02-08 10:00:00,67.9,67.94,67.65,67.72,222519.0,62.8181,62.8551,62.5868,62.6515,222519.0
2023-02-08 10:10:00,67.72,67.76,67.67,67.72,319385.0,62.6515,62.6885,62.6053,62.6515,319385.0
2023-02-08 10:20:00,67.71,67.78,67.64,67.73,177760.0,62.6423,62.707,62.5775,62.6608,177760.0
2023-02-08 10:30:00,67.73,67.79,67.67,67.73,300289.0,62.6608,62.7163,62.6053,62.6608,300289.0
2023-02-08 10:40:00,67.72,67.72,67.58,67.6,262253.0,62.6515,62.6515,62.522,62.5405,262253.0
2023-02-08 10:50:00,67.6,67.66,67.45,67.5,299960.0,62.5405,62.596,62.4017,62.448,299960.0
2023-02-08 11:00:00,67.49,67.54,67.36,67.43,175629.0,62.4387,62.485,62.3185,62.3832,175629.0
2023-02-08 11:10:00,67.43,67.55,67.38,67.52,293599.0,62.3832,62.4943,62.337,62.4665,293599.0
2023-02-08 11:20:00,67.53,67.57,67.28,67.31,258854.0,62.4758,62.5128,62.2445,62.2722,258854.0
2023-02-08 11:30:00,67.31,67.34,67.25,67.3,149113.0,62.2722,62.3,62.2167,62.263,149113.0
2023-02-08 11:40:00,67.3,67.3,67.14,67.16,169688.0,62.263,62.263,62.1149,62.1334,169688.0
2023-02-08 11:50:00,67.17,67.35,67.16,67.34,242600.0,62.1427,62.3092,62.1334,62.3,242600.0
2023-02-08 12:00:00,67.34,67.37,67.22,67.3,163352.0,62.3,62.3277,62.189,62.263,163352.0
2023-02-08 12:10:00,67.31,67.32,67.05,67.17,140892.0,62.2722,62.2815,62.0317,62.1427,140892.0
2023-02-08 12:20:00,67.17,67.22,67.08,67.1,178573.0,62.1427,62.189,62.0594,62.0779,178573.0
2023-02-08 12:30:00,67.11,67.13,66.97,66.99,168688.0,62.0872,62.1057,61.9577,61.9762,168688.0
2023-02-08 12:40:00,66.99,67.22,66.97,67.21,328720.0,61.9762,62.189,61.9577,62.1797,328720.0
2023-02-08 12:50:00,67.22,67.25,67.17,67.25,80287.0,62.189,62.2167,62.1427,62.2167,80287.0
2023-02-08 13:00:00,67.25,67.3,67.2,67.23,184519.0,62.2167,62.263,62.1705,62.1982,184519.0
2023-02-08 13:10:00,67.23,67.32,67.22,67.29,177432.0,62.1982,62.2815,62.189,62.2537,177432.0
2023-02-08 13:20:00,67.29,67.35,67.24,67.24,121525.0,62.2537,62.3092,62.2075,62.2075,121525.0
2023-02-08 13:30:00,67.23,67.31,67.18,67.27,116866.0,62.1982,62.2722,62.1519,62.2352,116866.0
2023-02-08 13:40:00,67.27,67.29,67.22,67.27,87161.0,62.2352,62.2537,62.189,62.2352,87161.0
2023-02-08 13:50:00,67.28,67.33,67.25,67.31,69674.0,62.2445,62.2907,62.2167,62.2722,69674.0
2023-02-08 14:00:00,67.31,67.31,67.18,67.23,182748.0,62.2722,62.2722,62.1519,62.1982,182748.0
2023-02-08 14:10:00,67.23,67.43,67.23,67.42,104566.0,62.1982,62.3832,62.1982,62.374,104566.0
2023-02-08 14:20:00,67.42,67.43,67.27,67.27,113491.0,62.374,62.3832,62.2352,62.2352,113491.0
2023-02-08 14:30:00,67.27,67.35,67.22,67.34,84332.0,62.2352,62.3092,62.189,62.3,84332.0
2023-02-08 14:40:00,67.35,67.36,67.23,67.3,98575.0,62.3092,62.3185,62.1982,62.263,98575.0
2023-02-08 14:50:00,67.3,67.44,67.29,67.42,138964.0,62.263,62.3925,62.2537,62.374,138964.0
2023-02-08 15:00:00,67.42,67.42,67.26,67.37,180085.0,62.374,62.374,62.226,62.3277,180085.0
2023-02-08 15:10:00,67.37,67.37,67.18,67.19,276123.0,62.3277,62.3277,62.1519,62.1612,276123.0
2023-02-08 15:20:00,67.19,67.28,67.14,67.17,449773.0,62.1612,62.2445,62.1149,62.1427,449773.0
2023-02-08 15:30:00,67.17,67.24,67.1,67.23,269719.0,62.1427,62.2075,62.0779,62.1982,269719.0
2023-02-08 15:40:00,67.23,67.32,67.17,67.24,360122.0,62.1982,62.2815,62.1427,62.2075,360122.0
2023-02-08 15:50:00,67.24,67.35,67.19,67.3,1016512.0,62.2075,62.3092,62.1612,62.263,1016512.0
2023-02-09 09:30:00,67.47,67.84,67.47,67.78,373764.0,62.4202,62.7626,62.4202,62.707,373764.0
2023-02-09 09:40:00,67.78,67.78,67.62,67.69,332570.0,62.707,62.707,62.559,62.6238,332570.0
2023-02-09 09:50:00,67.69,67.76,67.51,67.53,499245.0,62.6238,62.6885,62.4573,62.4758,499245.0
2023-02-09 10:00:00,67.53,67.54,67.38,67.43,315868.0,62.4758,62.485,62.337,62.3832,315868.0
2023-02-09 10:10:00,67.42,67.44,67.07,67.2,235405.0,62.374,62.3925,62.0502,62.1705,235405.0
2023-02-09 10:20:00,67.2,67.2,66.96,67.06,196429.0,62.1705,62.1705,61.9484,62.0409,196429.0
2023-02-09 10:30:00,67.06,67.19,67.03,67.13,347491.0,62.0409,62.1612,62.0132,62.1057,347491.0
2023-02-09 10:40:00,67.13,67.21,67.09,67.16,166061.0,62.1057,62.1797,62.0687,62.1334,166061.0
2023-02-09 10:50:00,67.17,67.25,67.1,67.21,213980.0,62.1427,62.2167,62.0779,62.1797,213980.0
2023-02-09 11:00:00,67.22,67.29,67.11,67.12,231715.0,62.189,62.2537,62.0872,62.0964,231715.0
2023-02-09 11:10:00,67.12,67.15,67.05,67.1,128429.0,62.0964,62.1242,62.0317,62.0779,128429.0
2023-02-09 11:20:00,67.1,67.13,67.05,67.08,144501.0,62.0779,62.1057,62.0317,62.0594,144501.0
2023-02-09 11:30:00,67.07,67.11,66.98,67.1,138245.0,62.0502,62.0872,61.9669,62.0779,138245.0
2023-02-09 11:40:00,67.09,67.1,66.9,66.94,112547.0,62.0687,62.0779,61.8929,61.9299,112547.0
2023-02-09 11:50:00,66.95,67.05,66.91,66.95,264815.0,61.9392,62.0317,61.9022,61.9392,264815.0
2023-02-09 12:00:00,66.95,67.0,66.88,66.9,125411.0,61.9392,61.9854,61.8744,61.8929,125411.0
2023-02-09 12:10:00,66.89,67.01,66.86,66.99,132079.0,61.8837,61.9947,61.8559,61.9762,132079.0
2023-02-09 12:20:00,66.99,67.11,66.97,66.98,135905.0,61.9762,62.0872,61.9577,61.9669,135905.0
2023-02-09 12:30:00,66.99,67.0,66.85,66.9,145184.0,61.9762,61.9854,61.8466,61.8929,145184.0
2023-02-09 12:40:00,66.89,66.92,66.79,66.8,142138.0,61.8837,61.9114,61.7911,61.8004,142138.0
2023-02-09 12:50:00,66.78,66.85,66.76,66.78,79445.0,61.7819,61.8466,61.7634,61.7819,79445.0
2023-02-09 13:00:00,66.77,66.84,66.71,66.81,124487.0,61.7726,61.8374,61.7171,61.8096,124487.0
2023-02-09 13:10:00,66.81,66.89,66.8,66.86,95612.0,61.8096,61.8837,61.8004,61.8559,95612.0
2023-02-09 13:20:00,66.86,66.87,66.76,66.76,73960.0,61.8559,61.8652,61.7634,61.7634,73960.0
2023-02-09 13:30:00,66.77,66.85,66.68,66.72,86355.0,61.7726,61.8466,61.6894,61.7264,86355.0
2023-02-09 13:40:00,66.72,66.73,66.6,66.67,90398.0,61.7264,61.7356,61.6154,61.6801,90398.0
2023-02-09 13:50:00,66.67,66.7,66.6,66.63,108027.0,61.6801,61.7079,61.6154,61.6431,108027.0
2023-02-09 14:00:00,66.63,66.68,66.59,66.67,100224.0,61.6431,61.6894,61.6061,61.6801,100224.0
2023-02-09 14:10:00,66.67,66.67,66.53,66.59,124754.0,61.6801,61.6801,61.5506,61.6061,124754.0
2023-02-09 14:20:00,66.59,66.67,66.59,66.63,115900.0,61.6061,61.6801,61.6061,61.6431,115900.0
2023-02-09 14:30:00,66.64,66.75,66.63,66.72,142814.0,61.6524,61.7541,61.6431,61.7264,142814.0
2023-02-09 14:40:00,66.73,66.87,66.7,66.85,204980.0,61.7356,61.8652,61.7079,61.8466,204980.0
2023-02-09 14:50:00,66.85,66.87,66.69,66.78,85471.0,61.8466,61.8652,61.6986,61.7819,85471.0
2023-02-09 15:00:00,66.77,66.78,66.57,66.61,147867.0,61.7726,61.7819,61.5876,61.6246,147867.0
2023-02-09 15:10:00,66.61,66.61,66.44,66.44,228124.0,61.6246,61.6246,61.4673,61.4673,228124.0
2023-02-09 15:20:00,66.44,66.5,66.3,66.34,163721.0,61.4673,61.5228,61.3378,61.3748,163721.0
2023-02-09 15:30:00,66.34,66.43,66.27,66.42,296238.0,61.3748,61.4581,61.3101,61.4488,296238.0
2023-02-09 15:40:00,66.42,66.58,66.36,66.48,448609.0,61.4488,61.5969,61.3933,61.5043,448609.0
2023-02-09 15:50:00,66.47,66.63,66.31,66.4,1190571.0,61.4951,61.6431,61.3471,61.4303,1190571.0
2023-02-10 09:30:00,66.46,66.67,66.38,66.46,461981.0,61.4858,61.6801,61.4118,61.4858,461981.0
2023-02-10 09:40:00,66.45,66.8,66.42,66.78,534531.0,61.4766,61.8004,61.4488,61.7819,534531.0
2023-02-10 09:50:00,66.78,67.04,66.77,67.03,352071.0,61.7819,62.0224,61.7726,62.0132,352071.0
2023-02-10 10:00:00,67.02,67.14,66.89,67.1,510513.0,62.0039,62.1149,61.8837,62.0779,510513.0
2023-02-10 10:10:00,67.11,67.37,67.09,67.36,823859.0,62.0872,62.3277,62.0687,62.3185,823859.0
2023-02-10 10:20:00,67.36,67.5,67.34,67.5,264598.0,62.3185,62.448,62.3,62.448,264598.0
2023-02-10 10:30:00,67.51,67.55,67.37,67.45,592190.0,62.4573,62.4943,62.3277,62.4017,592190.0
2023-02-10 10:40:00,67.45,67.46,67.19,67.25,663931.0,62.4017,62.411,62.1612,62.2167,663931.0
2023-02-10 10:50:00,67.24,67.27,67.14,67.17,211522.0,62.2075,62.2352,62.1149,62.1427,211522.0
2023-02-10 11:00:00,67.17,67.28,67.17,67.23,233014.0,62.1427,62.2445,62.1427,62.1982,233014.0
2023-02-10 11:10:00,67.23,67.31,67.19,67.28,165476.0,62.1982,62.2722,62.1612,62.2445,165476.0
2023-02-10 11:20:00,67.28,67.38,67.21,67.27,184254.0,62.2445,62.337,62.1797,62.2352,184254.0
2023-02-10 11:30:00,67.27,67.36,67.23,67.29,119536.0,62.2352,62.3185,62.1982,62.2537,119536.0
2023-02-10 11:40:00,67.29,67.42,67.25,67.34,328551.0,62.2537,62.374,62.2167,62.3,328551.0
2023-02-10 11:50:00,67.34,67.49,67.32,67.47,235565.0,62.3,62.4387,62.2815,62.4202,235565.0
2023-02-10 12:00:00,67.48,67.5,67.33,67.42,193721.0,62.4295,62.448,62.2907,62.374,193721.0
2023-02-10 12:10:00,67.41,67.43,67.28,67.41,143663.0,62.3647,62.3832,62.2445,62.3647,143663.0
2023-02-10 12:20:00,67.41,67.49,67.39,67.48,211363.0,62.3647,62.4387,62.3462,62.4295,211363.0
2023-02-10 12:30:00,67.48,67.65,67.47,67.52,167543.0,62.4295,62.5868,62.4202,62.4665,167543.0
2023-02-10 12:40:00,67.51,67.54,67.43,67.5,59224.0,62.4573,62.485,62.3832,62.448,59224.0
2023-02-10 12:50:00,67.5,67.61,67.45,67.59,234384.0,62.448,62.5498,62.4017,62.5313,234384.0
2023-02-10 13:00:00,67.6,67.63,67.54,67.56,160119.0,62.5405,62.5683,62.485,62.5035,160119.0
2023-02-10 13:10:00,67.56,67.66,67.55,67.66,131486.0,62.5035,62.596,62.4943,62.596,131486.0
2023-02-10 13:20:00,67.66,67.7,67.51,67.51,361579.0,62.596,62.633,62.4573,62.4573,361579.0
2023-02-10 13:30:00,67.5,67.54,67.46,67.5,185605.0,62.448,62.485,62.411,62.448,185605.0
2023-02-10 13:40:00,67.51,67.51,67.41,67.44,181285.0,62.4573,62.4573,62.3647,62.3925,181285.0
2023-02-10 13:50:00,67.44,67.45,67.32,67.36,201336.0,62.3925,62.4017,62.2815,62.3185,201336.0
2023-02-10 14:00:00,67.36,67.38,67.27,67.36,193152.0,62.3185,62.337,62.2352,62.3185,193152.0
2023-02-10 14:10:00,67.37,67.41,67.3,67.4,97927.0,62.3277,62.3647,62.263,62.3555,97927.0
2023-02-10 14:20:00,67.39,67.43,67.35,67.38,85222.0,62.3462,62.3832,62.3092,62.337,85222.0
2023-02-10 14:30:00,67.38,67.52,67.35,67.48,141624.0,62.337,62.4665,62.3092,62.4295,141624.0
2023-02-10 14:40:00,67.48,67.54,67.42,67.52,151504.0,62.4295,62.485,62.374,62.4665,151504.0
2023-02-10 14:50:00,67.52,67.58,67.49,67.56,214569.0,62.4665,62.522,62.4387,62.5035,214569.0
2023-02-10 15:00:00,67.56,67.64,67.54,67.58,175507.0,62.5035,62.5775,62.485,62.522,175507.0
2023-02-10 15:10:00,67.57,67.59,67.5,67.55,265099.0,62.5128,62.5313,62.448,62.4943,265099.0
2023-02-10 15:20:00,67.55,67.55,67.43,67.5,209198.0,62.4943,62.4943,62.3832,62.448,209198.0
2023-02-10 15:30:00,67.5,67.65,67.5,67.65,479961.0,62.448,62.5868,62.448,62.5868,479961.0
2023-02-10 15:40:00,67.65,67.69,67.59,67.68,641417.0,62.5868,62.6238,62.5313,62.6145,641417.0
2023-02-10 15:50:00,67.68,67.77,67.62,67.73,1475425.0,62.6145,62.6978,62.559,62.6608,1475425.0
2023-02-13 09:30:00,67.74,67.95,67.74,67.88,438943.0,62.67,62.8643,62.67,62.7996,438943.0
2023-02-13 09:40:00,67.89,68.02,67.85,67.94,275986.0,62.8088,62.9291,62.7718,62.8551,275986.0
2023-02-13 09:50:00,67.94,67.97,67.77,67.78,208133.0,62.8551,62.8828,62.6978,62.707,208133.0
2023-02-13 10:00:00,67.78,67.94,67.76,67.93,123833.0,62.707,62.8551,62.6885,62.8458,123833.0
2023-02-13 10:10:00,67.93,68.05,67.91,68.04,128856.0,62.8458,62.9568,62.8273,62.9476,128856.0
2023-02-13 10:20:00,68.04,68.12,68.0,68.1,96932.0,62.9476,63.0216,62.9106,63.0031,96932.0
2023-02-13 10:30:00,68.1,68.14,68.03,68.08,91678.0,63.0031,63.0401,62.9383,62.9846,91678.0
2023-02-13 10:40:00,68.09,68.13,68.01,68.12,100872.0,62.9938,63.0308,62.9198,63.0216,100872.0
2023-02-13 10:50:00,68.11,68.22,68.07,68.1,118128.0,63.0123,63.1141,62.9753,63.0031,118128.0
2023-02-13 11:00:00,68.1,68.14,68.05,68.1,114237.0,63.0031,63.0401,62.9568,63.0031,114237.0
2023-02-13 11:10:00,68.09,68.14,68.03,68.06,113220.0,62.9938,63.0401,62.9383,62.9661,113220.0
2023-02-13 11:20:00,68.06,68.09,68.02,68.06,222776.0,62.9661,62.9938,62.9291,62.9661,222776.0
2023-02-13 11:30:00,68.08,68.09,67.96,68.0,97423.0,62.9846,62.9938,62.8736,62.9106,97423.0
2023-02-13 11:40:00,67.99,68.12,67.96,68.07,135491.0,62.9013,63.0216,62.8736,62.9753,135491.0
2023-02-13 11:50:00,68.06,68.06,67.98,68.02,86895.0,62.9661,62.9661,62.8921,62.9291,86895.0
2023-02-13 12:00:00,68.01,68.09,67.97,68.04,119061.0,62.9198,62.9938,62.8828,62.9476,119061.0
2023-02-13 12:10:00,68.04,68.04,67.93,67.97,75776.0,62.9476,62.9476,62.8458,62.8828,75776.0
2023-02-13 12:20:00,67.97,68.04,67.97,68.02,162849.0,62.8828,62.9476,62.8828,62.9291,162849.0
2023-02-13 12:30:00,68.01,68.07,68.01,68.03,128822.0,62.9198,62.9753,62.9198,62.9383,128822.0
2023-02-13 12:40:00,68.02,68.09,68.0,68.08,82207.0,62.9291,62.9938,62.9106,62.9846,82207.0
2023-02-13 12:50:00,68.08,68.1,68.03,68.06,45136.0,62.9846,63.0031,62.9383,62.9661,45136.0
2023-02-13 13:00:00,68.06,68.08,68.0,68.01,200956.0,62.9661,62.9846,62.9106,62.9198,200956.0
2023-02-13 13:10:00,68.01,68.05,67.99,68.05,61510.0,62.9198,62.9568,62.9013,62.9568,61510.0
2023-02-13 13:20:00,68.06,68.12,68.04,68.07,39585.0,62.9661,63.0216,62.9476,62.9753,39585.0
2023-02-13 13:30:00,68.07,68.16,68.07,68.14,47845.0,62.9753,63.0586,62.9753,63.0401,47845.0
2023-02-13 13:40:00,68.14,68.27,68.13,68.27,75238.0,63.0401,63.1604,63.0308,63.1604,75238.0
2023-02-13 13:50:00,68.27,68.27,68.22,68.26,107792.0,63.1604,63.1604,63.1141,63.1511,107792.0
2023-02-13 14:00:00,68.27,68.29,68.19,68.21,88294.0,63.1604,63.1789,63.0864,63.1049,88294.0
2023-02-13 14:10:00,68.21,68.26,68.17,68.22,57254.0,63.1049,63.1511,63.0679,63.1141,57254.0
2023-02-13 14:20:00,68.22,68.22,68.05,68.06,49929.0,63.1141,63.1141,62.9568,62.9661,49929.0
2023-02-13 14:30:00,68.06,68.08,67.98,68.04,112710.0,62.9661,62.9846,62.8921,62.9476,112710.0
2023-02-13 14:40:00,68.04,68.09,67.97,68.0,103886.0,62.9476,62.9938,62.8828,62.9106,103886.0
2023-02-13 14:50:00,68.0,68.02,67.96,67.98,133836.0,62.9106,62.9291,62.8736,62.8921,133836.0
2023-02-13 15:00:00,67.98,67.98,67.9,67.96,101486.0,62.8921,62.8921,62.8181,62.8736,101486.0
2023-02-13 15:10:00,67.96,67.97,67.87,67.95,245814.0,62.8736,62.8828,62.7903,62.8643,245814.0
2023-02-13 15:20:00,67.95,68.1,67.95,68.05,264305.0,62.8643,63.0031,62.8643,62.9568,264305.0
2023-02-13 15:30:00,68.05,68.19,68.05,68.15,167084.0,62.9568,63.0864,62.9568,63.0494,167084.0
2023-02-13 15:40:00,68.15,68.17,67.98,68.03,311782.0,63.0494,63.0679,62.8921,62.9383,311782.0
2023-02-13 15:50:00,68.02,68.15,68.0,68.12,1016153.0,62.9291,63.0494,62.9106,63.0216,1016153.0
2023-02-14 09:30:00,68.05,68.07,67.66,67.82,429679.0,62.9568,62.9753,62.596,62.744,429679.0
2023-02-14 09:40:00,67.82,68.14,67.77,68.05,420218.0,62.744,63.0401,62.6978,62.9568,420218.0
2023-02-14 09:50:00,68.04,68.31,68.03,68.28,238733.0,62.9476,63.1974,62.9383,63.1696,238733.0
2023-02-14 10:00:00,68.28,68.28,68.11,68.23,142322.0,63.1696,63.1696,63.0123,63.1234,142322.0
2023-02-14 10:10:00,68.23,68.52,68.21,68.4,224254.0,63.1234,63.3917,63.1049,63.2806,224254.0
2023-02-14 10:20:00,68.4,68.43,68.09,68.09,166663.0,63.2806,63.3084,62.9938,62.9938,166663.0
2023-02-14 10:30:00,68.09,68.13,67.74,67.74,183767.0,62.9938,63.0308,62.67,62.67,183767.0
2023-02-14 10:40:00,67.73,67.87,67.7,67.76,173233.0,62.6608,62.7903,62.633,62.6885,173233.0
2023-02-14 10:50:00,67.74,67.83,67.66,67.78,127917.0,62.67,62.7533,62.596,62.707,127917.0
2023-02-14 11:00:00,67.78,68.02,67.77,67.94,119478.0,62.707,62.9291,62.6978,62.8551,119478.0
2023-02-14 11:10:00,67.94,68.0,67.84,67.94,106573.0,62.8551,62.9106,62.7626,62.8551,106573.0
2023-02-14 11:20:00,67.94,67.96,67.64,67.64,109745.0,62.8551,62.8736,62.5775,62.5775,109745.0
2023-02-14 11:30:00,67.64,67.64,67.47,67.58,198573.0,62.5775,62.5775,62.4202,62.522,198573.0
2023-02-14 11:40:00,67.59,67.66,67.52,67.65,93615.0,62.5313,62.596,62.4665,62.5868,93615.0
2023-02-14 11:50:00,67.64,67.66,67.48,67.58,83625.0,62.5775,62.596,62.4295,62.522,83625.0
2023-02-14 12:00:00,67.58,67.65,67.54,67.61,109985.0,62.522,62.5868,62.485,62.5498,109985.0
2023-02-14 12:10:00,67.62,67.75,67.62,67.72,144770.0,62.559,62.6793,62.559,62.6515,144770.0
2023-02-14 12:20:00,67.73,67.78,67.62,67.65,61776.0,62.6608,62.707,62.559,62.5868,61776.0
2023-02-14 12:30:00,67.65,67.75,67.6,67.65,68117.0,62.5868,62.6793,62.5405,62.5868,68117.0
2023-02-14 12:40:00,67.64,67.75,67.63,67.73,52411.0,62.5775,62.6793,62.5683,62.6608,52411.0
2023-02-14 12:50:00,67.73,67.78,67.66,67.77,54495.0,62.6608,62.707,62.596,62.6978,54495.0
2023-02-14 13:00:00,67.77,67.96,67.76,67.92,307322.0,62.6978,62.8736,62.6885,62.8366,307322.0
2023-02-14 13:10:00,67.93,68.1,67.88,68.05,179260.0,62.8458,63.0031,62.7996,62.9568,179260.0
2023-02-14 13:20:00,68.05,68.07,67.92,67.92,114786.0,62.9568,62.9753,62.8366,62.8366,114786.0
2023-02-14 13:30:00,67.92,67.97,67.88,67.92,58575.0,62.8366,62.8828,62.7996,62.8366,58575.0
2023-02-14 13:40:00,67.92,67.95,67.85,67.93,64061.0,62.8366,62.8643,62.7718,62.8458,64061.0
2023-02-14 13:50:00,67.93,68.02,67.91,68.0,45967.0,62.8458,62.9291,62.8273,62.9106,45967.0
2023-02-14 14:00:00,68.0,68.08,67.88,67.92,115237.0,62.9106,62.9846,62.7996,62.8366,115237.0
2023-02-14 14:10:00,67.93,68.01,67.9,67.99,42759.0,62.8458,62.9198,62.8181,62.9013,42759.0
2023-02-14 14:20:00,67.99,68.02,67.95,68.01,50496.0,62.9013,62.9291,62.8643,62.9198,50496.0
2023-02-14 14:30:00,68.01,68.17,68.0,68.12,79402.0,62.9198,63.0679,62.9106,63.0216,79402.0
2023-02-14 14:40:00,68.13,68.15,68.07,68.07,74507.0,63.0308,63.0494,62.9753,62.9753,74507.0
2023-02-14 14:50:00,68.07,68.12,68.02,68.06,58042.0,62.9753,63.0216,62.9291,62.9661,58042.0
2023-02-14 15:00:00,68.06,68.11,67.96,68.02,72982.0,62.9661,63.0123,62.8736,62.9291,72982.0
2023-02-14 15:10:00,68.02,68.03,67.92,67.97,217277.0,62.9291,62.9383,62.8366,62.8828,217277.0
2023-02-14 15:20:00,67.97,68.02,67.9,67.98,168250.0,62.8828,62.9291,62.8181,62.8921,168250.0
2023-02-14 15:30:00,67.98,68.01,67.86,67.91,214688.0,62.8921,62.9198,62.7811,62.8273,214688.0
2023-02-14 15:40:00,67.9,68.0,67.89,67.98,227602.0,62.8181,62.9106,62.8088,62.8921,227602.0
2023-02-14 15:50:00,67.97,67.99,67.8,67.82,667863.0,62.8828,62.9013,62.7255,62.744,667863.0
2023-02-15 09:30:00,67.44,67.74,67.44,67.67,215568.0,62.3925,62.67,62.3925,62.6053,215568.0
2023-02-15 09:40:00,67.67,67.8,67.67,67.79,273078.0,62.6053,62.7255,62.6053,62.7163,273078.0
2023-02-15 09:50:00,67.79,67.88,67.74,67.84,173522.0,62.7163,62.7996,62.67,62.7626,173522.0
2023-02-15 10:00:00,67.83,67.9,67.72,67.77,196251.0,62.7533,62.8181,62.6515,62.6978,196251.0
2023-02-15 10:10:00,67.76,67.8,67.64,67.77,202988.0,62.6885,62.7255,62.5775,62.6978,202988.0
2023-02-15 10:20:00,67.77,67.8,67.61,67.66,98021.0,62.6978,62.7255,62.5498,62.596,98021.0
2023-02-15 10:30:00,67.66,67.77,67.65,67.66,112707.0,62.596,62.6978,62.5868,62.596,112707.0
2023-02-15 10:40:00,67.67,67.67,67.49,67.61,152431.0,62.6053,62.6053,62.4387,62.5498,152431.0
2023-02-15 10:50:00,67.6,67.65,67.54,67.57,128817.0,62.5405,62.5868,62.485,62.5128,128817.0
2023-02-15 11:00:00,67.56,67.66,67.51,67.63,79491.0,62.5035,62.596,62.4573,62.5683,79491.0
2023-02-15 11:10:00,67.64,67.7,67.6,67.7,66519.0,62.5775,62.633,62.5405,62.633,66519.0
2023-02-15 11:20:00,67.69,67.79,67.67,67.78,70451.0,62.6238,62.7163,62.6053,62.707,70451.0
2023-02-15 11:30:00,67.78,67.79,67.67,67.73,94371.0,62.707,62.7163,62.6053,62.6608,94371.0
2023-02-15 11:40:00,67.73,67.81,67.72,67.79,54498.0,62.6608,62.7348,62.6515,62.7163,54498.0
2023-02-15 11:50:00,67.8,67.85,67.77,67.8,68225.0,62.7255,62.7718,62.6978,62.7255,68225.0
2023-02-15 12:00:00,67.79,67.81,67.65,67.72,87151.0,62.7163,62.7348,62.5868,62.6515,87151.0
2023-02-15 12:10:00,67.71,67.73,67.64,67.68,49832.0,62.6423,62.6608,62.5775,62.6145,49832.0
2023-02-15 12:20:00,67.68,67.74,67.65,67.69,55656.0,62.6145,62.67,62.5868,62.6238,55656.0
2023-02-15 12:30:00,67.68,67.77,67.67,67.74,111362.0,62.6145,62.6978,62.6053,62.67,111362.0
2023-02-15 12:40:00,67.74,67.8,67.7,67.78,54071.0,62.67,62.7255,62.633,62.707,54071.0
2023-02-15 12:50:00,67.77,67.8,67.74,67.75,39407.0,62.6978,62.7255,62.67,62.6793,39407.0
2023-02-15 13:00:00,67.76,67.82,67.75,67.81,57559.0,62.6885,62.744,62.6793,62.7348,57559.0
2023-02-15 13:10:00,67.81,67.87,67.79,67.87,91095.0,62.7348,62.7903,62.7163,62.7903,91095.0
2023-02-15 13:20:00,67.86,67.95,67.84,67.95,39456.0,62.7811,62.8643,62.7626,62.8643,39456.0
2023-02-15 13:30:00,67.96,67.98,67.93,67.96,40753.0,62.8736,62.8921,62.8458,62.8736,40753.0
2023-02-15 13:40:00,67.97,68.08,67.95,68.08,84812.0,62.8828,62.9846,62.8643,62.9846,84812.0
2023-02-15 13:50:00,68.08,68.12,68.04,68.11,64841.0,62.9846,63.0216,62.9476,63.0123,64841.0
2023-02-15 14:00:00,68.12,68.12,68.02,68.08,58027.0,63.0216,63.0216,62.9291,62.9846,58027.0
2023-02-15 14:10:00,68.08,68.12,68.03,68.09,70527.0,62.9846,63.0216,62.9383,62.9938,70527.0
2023-02-15 14:20:00,68.09,68.12,68.04,68.11,104672.0,62.9938,63.0216,62.9476,63.0123,104672.0
2023-02-15 14:30:00,68.11,68.17,68.09,68.15,97659.0,63.0123,63.0679,62.9938,63.0494,97659.0
2023-02-15 14:40:00,68.14,68.2,68.14,68.2,81525.0,63.0401,63.0956,63.0401,63.0956,81525.0
2023-02-15 14:50:00,68.2,68.23,68.08,68.11,200685.0,63.0956,63.1234,62.9846,63.0123,200685.0
2023-02-15 15:00:00,68.11,68.21,68.11,68.21,82700.0,63.0123,63.1049,63.0123,63.1049,82700.0
2023-02-15 15:10:00,68.21,68.22,68.15,68.17,130303.0,63.1049,63.1141,63.0494,63.0679,130303.0
2023-02-15 15:20:00,68.18,68.23,68.14,68.2,111180.0,63.0771,63.1234,63.0401,63.0956,111180.0
2023-02-15 15:30:00,68.2,68.27,68.18,68.26,167371.0,63.0956,63.1604,63.0771,63.1511,167371.0
2023-02-15 15:40:00,68.26,68.29,68.22,68.27,220503.0,63.1511,63.1789,63.1141,63.1604,220503.0
2023-02-15 15:50:00,68.27,68.32,68.2,68.26,612500.0,63.1604,63.2066,63.0956,63.1511,612500.0
2023-02-16 09:30:00,67.6,67.64,67.39,67.44,450817.0,62.5405,62.5775,62.3462,62.3925,450817.0
2023-02-16 09:40:00,67.44,67.46,67.13,67.15,287719.0,62.3925,62.411,62.1057,62.1242,287719.0
2023-02-16 09:50:00,67.14,67.31,67.03,67.07,267118.0,62.1149,62.2722,62.0132,62.0502,267118.0
2023-02-16 10:00:00,67.07,67.37,67.02,67.24,249219.0,62.0502,62.3277,62.0039,62.2075,249219.0
2023-02-16 10:10:00,67.24,67.45,67.22,67.44,224129.0,62.2075,62.4017,62.189,62.3925,224129.0
2023-02-16 10:20:00,67.45,67.48,67.34,67.48,173503.0,62.4017,62.4295,62.3,62.4295,173503.0
2023-02-16 10:30:00,67.48,67.5,67.43,67.47,164652.0,62.4295,62.448,62.3832,62.4202,164652.0
2023-02-16 10:40:00,67.46,67.55,67.4,67.46,128177.0,62.411,62.4943,62.3555,62.411,128177.0
2023-02-16 10:50:00,67.46,67.53,67.4,67.53,110890.0,62.411,62.4758,62.3555,62.4758,110890.0
2023-02-16 11:00:00,67.54,67.59,67.42,67.5,115696.0,62.485,62.5313,62.374,62.448,115696.0
2023-02-16 11:10:00,67.51,67.67,67.51,67.66,103610.0,62.4573,62.6053,62.4573,62.596,103610.0
2023-02-16 11:20:00,67.66,67.76,67.59,67.73,98397.0,62.596,62.6885,62.5313,62.6608,98397.0
2023-02-16 11:30:00,67.75,67.81,67.7,67.77,133346.0,62.6793,62.7348,62.633,62.6978,133346.0
2023-02-16 11:40:00,67.77,67.79,67.65,67.66,168797.0,62.6978,62.7163,62.5868,62.596,168797.0
2023-02-16 11:50:00,67.66,67.74,67.64,67.72,99636.0,62.596,62.67,62.5775,62.6515,99636.0
2023-02-16 12:00:00,67.72,67.81,67.71,67.8,122961.0,62.6515,62.7348,62.6423,62.7255,122961.0
2023-02-16 12:10:00,67.8,67.91,67.79,67.85,78077.0,62.7255,62.8273,62.7163,62.7718,78077.0
2023-02-16 12:20:00,67.85,68.01,67.84,67.97,94637.0,62.7718,62.9198,62.7626,62.8828,94637.0
2023-02-16 12:30:00,67.97,68.02,67.91,68.01,85562.0,62.8828,62.9291,62.8273,62.9198,85562.0
2023-02-16 12:40:00,68.0,68.05,67.98,68.03,98024.0,62.9106,62.9568,62.8921,62.9383,98024.0
2023-02-16 12:50:00,68.03,68.04,67.94,67.97,119936.0,62.9383,62.9476,62.8551,62.8828,119936.0
2023-02-16 13:00:00,67.98,68.04,67.91,67.98,117746.0,62.8921,62.9476,62.8273,62.8921,117746.0
2023-02-16 13:10:00,67.98,67.98,67.87,67.92,83673.0,62.8921,62.8921,62.7903,62.8366,83673.0
2023-02-16 13:20:00,67.93,67.93,67.84,67.86,63017.0,62.8458,62.8458,62.7626,62.7811,63017.0
2023-02-16 13:30:00,67.86,67.98,67.83,67.95,160433.0,62.7811,62.8921,62.7533,62.8643,160433.0
2023-02-16 13:40:00,67.95,67.95,67.84,67.89,208128.0,62.8643,62.8643,62.7626,62.8088,208128.0
2023-02-16 13:50:00,67.88,67.91,67.84,67.91,65784.0,62.7996,62.8273,62.7626,62.8273,65784.0
2023-02-16 14:00:00,67.91,68.0,67.89,67.92,73952.0,62.8273,62.9106,62.8088,62.8366,73952.0
2023-02-16 14:10:00,67.92,68.04,67.91,68.03,78052.0,62.8366,62.9476,62.8273,62.9383,78052.0
2023-02-16 14:20:00,68.03,68.04,67.97,67.98,150623.0,62.9383,62.9476,62.8828,62.8921,150623.0
2023-02-16 14:30:00,67.99,68.07,67.97,67.98,109890.0,62.9013,62.9753,62.8828,62.8921,109890.0
2023-02-16 14:40:00,67.99,67.99,67.86,67.86,187836.0,62.9013,62.9013,62.7811,62.7811,187836.0
2023-02-16 14:50:00,67.86,67.93,67.85,67.88,93507.0,62.7811,62.8458,62.7718,62.7996,93507.0
2023-02-16 15:00:00,67.87,67.91,67.73,67.8,416796.0,62.7903,62.8273,62.6608,62.7255,416796.0
2023-02-16 15:10:00,67.79,67.86,67.75,67.8,210445.0,62.7163,62.7811,62.6793,62.7255,210445.0
2023-02-16 15:20:00,67.8,67.82,67.68,67.75,198937.0,62.7255,62.744,62.6145,62.6793,198937.0
2023-02-16 15:30:00,67.75,67.97,67.68,67.92,692696.0,62.6793,62.8828,62.6145,62.8366,692696.0
2023-02-16 15:40:00,67.92,67.92,67.73,67.8,348974.0,62.8366,62.8366,62.6608,62.7255,348974.0
2023-02-16 15:50:00,67.79,67.93,67.73,67.75,1311300.0,62.7163,62.8458,62.6608,62.6793,1311300.0
2023-02-17 09:30:00,67.77,68.13,67.71,68.12,404249.0,62.6978,63.0308,62.6423,63.0216,404249.0
2023-02-17 09:40:00,68.13,68.19,67.97,67.97,521926.0,63.0308,63.0864,62.8828,62.8828,521926.0
2023-02-17 09:50:00,67.96,67.99,67.41,67.44,518751.0,62.8736,62.9013,62.3647,62.3925,518751.0
2023-02-17 10:00:00,67.43,67.85,67.43,67.84,282826.0,62.3832,62.7718,62.3832,62.7626,282826.0
2023-02-17 10:10:00,67.84,68.23,67.82,68.19,380738.0,62.7626,63.1234,62.744,63.0864,380738.0
2023-02-17 10:20:00,68.19,68.28,68.14,68.19,344609.0,63.0864,63.1696,63.0401,63.0864,344609.0
2023-02-17 10:30:00,68.19,68.37,68.16,68.27,212234.0,63.0864,63.2529,63.0586,63.1604,212234.0
2023-02-17 10:40:00,68.25,68.26,68.11,68.14,190079.0,63.1419,63.1511,63.0123,63.0401,190079.0
2023-02-17 10:50:00,68.15,68.2,68.09,68.18,120155.0,63.0494,63.0956,62.9938,63.0771,120155.0
2023-02-17 11:00:00,68.18,68.26,68.14,68.23,202145.0,63.0771,63.1511,63.0401,63.1234,202145.0
2023-02-17 11:10:00,68.23,68.28,68.15,68.24,209190.0,63.1234,63.1696,63.0494,63.1326,209190.0
2023-02-17 11:20:00,68.24,68.29,68.16,68.22,217095.0,63.1326,63.1789,63.0586,63.1141,217095.0
2023-02-17 11:30:00,68.21,68.32,68.15,68.29,322221.0,63.1049,63.2066,63.0494,63.1789,322221.0
2023-02-17 11:40:00,68.3,68.38,68.3,68.35,94096.0,63.1881,63.2621,63.1881,63.2344,94096.0
2023-02-17 11:50:00,68.34,68.41,68.31,68.34,139172.0,63.2251,63.2899,63.1974,63.2251,139172.0
2023-02-17 12:00:00,68.34,68.57,68.32,68.55,257487.0,63.2251,63.4379,63.2066,63.4194,257487.0
2023-02-17 12:10:00,68.55,68.68,68.55,68.64,208783.0,63.4194,63.5397,63.4194,63.5027,208783.0
2023-02-17 12:20:00,68.65,68.73,68.63,68.71,197725.0,63.5119,63.5859,63.4934,63.5674,197725.0
2023-02-17 12:30:00,68.7,68.71,68.57,68.59,152301.0,63.5582,63.5674,63.4379,63.4564,152301.0
2023-02-17 12:40:00,68.59,68.61,68.52,68.55,124756.0,63.4564,63.4749,63.3917,63.4194,124756.0
2023-02-17 12:50:00,68.54,68.55,68.4,68.45,104892.0,63.4102,63.4194,63.2806,63.3269,104892.0
2023-02-17 13:00:00,68.46,68.49,68.4,68.48,115355.0,63.3361,63.3639,63.2806,63.3547,115355.0
2023-02-17 13:10:00,68.48,68.54,68.45,68.45,93761.0,63.3547,63.4102,63.3269,63.3269,93761.0
2023-02-17 13:20:00,68.44,68.5,68.41,68.45,75970.0,63.3176,63.3732,63.2899,63.3269,75970.0
2023-02-17 13:30:00,68.45,68.46,68.38,68.4,88082.0,63.3269,63.3361,63.2621,63.2806,88082.0
2023-02-17 13:40:00,68.39,68.43,68.29,68.36,217909.0,63.2714,63.3084,63.1789,63.2436,217909.0
2023-02-17 13:50:00,68.35,68.5,68.31,68.49,163679.0,63.2344,63.3732,63.1974,63.3639,163679.0
2023-02-17 14:00:00,68.49,68.61,68.49,68.57,154488.0,63.3639,63.4749,63.3639,63.4379,154488.0
2023-02-17 14:10:00,68.57,68.61,68.45,68.51,165885.0,63.4379,63.4749,63.3269,63.3824,165885.0
2023-02-17 14:20:00,68.51,68.68,68.49,68.61,133202.0,63.3824,63.5397,63.3639,63.4749,133202.0
2023-02-17 14:30:00,68.62,68.67,68.56,68.64,131005.0,63.4842,63.5304,63.4287,63.5027,131005.0
2023-02-17 14:40:00,68.64,68.65,68.53,68.62,130234.0,63.5027,63.5119,63.4009,63.4842,130234.0
2023-02-17 14:50:00,68.62,68.66,68.53,68.56,125484.0,63.4842,63.5212,63.4009,63.4287,125484.0
2023-02-17 15:00:00,68.56,68.68,68.53,68.67,176085.0,63.4287,63.5397,63.4009,63.5304,176085.0
2023-02-17 15:10:00,68.67,68.69,68.58,68.61,137860.0,63.5304,63.5489,63.4472,63.4749,137860.0
2023-02-17 15:20:00,68.6,68.73,68.6,68.67,231444.0,63.4657,63.5859,63.4657,63.5304,231444.0
2023-02-17 15:30:00,68.68,68.8,68.62,68.65,420673.0,63.5397,63.6507,63.4842,63.5119,420673.0
2023-02-17 15:40:00,68.65,68.68,68.43,68.43,421043.0,63.5119,63.5397,63.3084,63.3084,421043.0
2023-02-17 15:50:00,68.44,68.58,68.44,68.49,1204475.0,63.3176,63.4472,63.3176,63.3639,1204475.0
2023-02-21 09:30:00,67.98,68.17,67.68,67.75,393750.0,62.8921,63.0679,62.6145,62.6793,393750.0
2023-02-21 09:40:00,67.74,67.77,67.59,67.68,361993.0,62.67,62.6978,62.5313,62.6145,361993.0
2023-02-21 09:50:00,67.69,67.81,67.62,67.64,288963.0,62.6238,62.7348,62.559,62.5775,288963.0
2023-02-21 10:00:00,67.62,67.96,67.56,67.91,319153.0,62.559,62.8736,62.5035,62.8273,319153.0
2023-02-21 10:10:00,67.9,67.92,67.71,67.75,268515.0,62.8181,62.8366,62.6423,62.6793,268515.0
2023-02-21 10:20:00,67.74,67.81,67.68,67.81,180131.0,62.67,62.7348,62.6145,62.7348,180131.0
2023-02-21 10:30:00,67.8,67.82,67.67,67.71,174418.0,62.7255,62.744,62.6053,62.6423,174418.0
2023-02-21 10:40:00,67.71,67.89,67.67,67.74,176848.0,62.6423,62.8088,62.6053,62.67,176848.0
2023-02-21 10:50:00,67.75,67.75,67.53,67.53,74940.0,62.6793,62.6793,62.4758,62.4758,74940.0
2023-02-21 11:00:00,67.53,67.59,67.51,67.55,172976.0,62.4758,62.5313,62.4573,62.4943,172976.0
2023-02-21 11:10:00,67.55,67.67,67.54,67.64,164439.0,62.4943,62.6053,62.485,62.5775,164439.0
2023-02-21 11:20:00,67.64,67.72,67.62,67.7,155483.0,62.5775,62.6515,62.559,62.633,155483.0
2023-02-21 11:30:00,67.69,67.75,67.62,67.67,108333.0,62.6238,62.6793,62.559,62.6053,108333.0
2023-02-21 11:40:00,67.69,67.75,67.68,67.7,169283.0,62.6238,62.6793,62.6145,62.633,169283.0
2023-02-21 11:50:00,67.7,67.78,67.68,67.76,169475.0,62.633,62.707,62.6145,62.6885,169475.0
2023-02-21 12:00:00,67.76,67.77,67.68,67.69,131515.0,62.6885,62.6978,62.6145,62.6238,131515.0
2023-02-21 12:10:00,67.69,67.7,67.57,67.65,135878.0,62.6238,62.633,62.5128,62.5868,135878.0
2023-02-21 12:20:00,67.65,67.68,67.55,67.61,191811.0,62.5868,62.6145,62.4943,62.5498,191811.0
2023-02-21 12:30:00,67.6,67.67,67.55,67.62,83062.0,62.5405,62.6053,62.4943,62.559,83062.0
2023-02-21 12:40:00,67.63,67.64,67.51,67.54,67233.0,62.5683,62.5775,62.4573,62.485,67233.0
2023-02-21 12:50:00,67.54,67.59,67.52,67.55,96177.0,62.485,62.5313,62.4665,62.4943,96177.0
2023-02-21 13:00:00,67.55,67.63,67.54,67.58,88180.0,62.4943,62.5683,62.485,62.522,88180.0
2023-02-21 13:10:00,67.58,67.58,67.47,67.47,95140.0,62.522,62.522,62.4202,62.4202,95140.0
2023-02-21 13:20:00,67.47,67.5,67.41,67.43,29544.0,62.4202,62.448,62.3647,62.3832,29544.0
2023-02-21 13:30:00,67.43,67.43,67.25,67.28,72142.0,62.3832,62.3832,62.2167,62.2445,72142.0
2023-02-21 13:40:00,67.28,67.41,67.27,67.38,108676.0,62.2445,62.3647,62.2352,62.337,108676.0
2023-02-21 13:50:00,67.38,67.39,67.29,67.29,57584.0,62.337,62.3462,62.2537,62.2537,57584.0
2023-02-21 14:00:00,67.3,67.34,67.22,67.23,103406.0,62.263,62.3,62.189,62.1982,103406.0
2023-02-21 14:10:00,67.22,67.27,67.15,67.21,52292.0,62.189,62.2352,62.1242,62.1797,52292.0
2023-02-21 14:20:00,67.22,67.31,67.18,67.3,68844.0,62.189,62.2722,62.1519,62.263,68844.0
2023-02-21 14:30:00,67.31,67.34,67.28,67.32,116831.0,62.2722,62.3,62.2445,62.2815,116831.0
2023-02-21 14:40:00,67.31,67.34,67.25,67.29,126763.0,62.2722,62.3,62.2167,62.2537,126763.0
2023-02-21 14:50:00,67.28,67.37,67.27,67.36,67212.0,62.2445,62.3277,62.2352,62.3185,67212.0
2023-02-21 15:00:00,67.36,67.44,67.35,67.39,79417.0,62.3185,62.3925,62.3092,62.3462,79417.0
2023-02-21 15:10:00,67.39,67.45,67.34,67.43,122851.0,62.3462,62.4017,62.3,62.3832,122851.0
2023-02-21 15:20:00,67.43,67.51,67.39,67.5,129044.0,62.3832,62.4573,62.3462,62.448,129044.0
2023-02-21 15:30:00,67.5,67.57,67.43,67.45,196945.0,62.448,62.5128,62.3832,62.4017,196945.0
2023-02-21 15:40:00,67.45,67.48,67.36,67.38,340879.0,62.4017,62.4295,62.3185,62.337,340879.0
2023-02-21 15:50:00,67.38,67.39,67.18,67.2,1037903.0,62.337,62.3462,62.1519,62.1705,1037903.0
2023-02-22 09:30:00,67.19,67.3,67.01,67.08,475162.0,62.1612,62.263,61.9947,62.0594,475162.0
2023-02-22 09:40:00,67.08,67.25,67.05,67.22,316632.0,62.0594,62.2167,62.0317,62.189,316632.0
2023-02-22 09:50:00,67.22,67.42,67.06,67.33,315220.0,62.189,62.374,62.0409,62.2907,315220.0
2023-02-22 10:00:00,67.33,67.4,67.25,67.33,414315.0,62.2907,62.3555,62.2167,62.2907,414315.0
2023-02-22 10:10:00,67.34,67.37,67.25,67.29,122604.0,62.3,62.3277,62.2167,62.2537,122604.0
2023-02-22 10:20:00,67.3,67.52,67.29,67.41,108763.0,62.263,62.4665,62.2537,62.3647,108763.0
2023-02-22 10:30:00,67.4,67.44,67.2,67.21,229163.0,62.3555,62.3925,62.1705,62.1797,229163.0
2023-02-22 10:40:00,67.21,67.32,67.2,67.31,136233.0,62.1797,62.2815,62.1705,62.2722,136233.0
2023-02-22 10:50:00,67.32,67.42,67.31,67.34,102110.0,62.2815,62.374,62.2722,62.3,102110.0
2023-02-22 11:00:00,67.35,67.42,67.34,67.4,103571.0,62.3092,62.374,62.3,62.3555,103571.0
2023-02-22 11:10:00,67.4,67.44,67.35,67.38,104246.0,62.3555,62.3925,62.3092,62.337,104246.0
2023-02-22 11:20:00,67.38,67.42,67.34,67.4,119320.0,62.337,62.374,62.3,62.3555,119320.0
2023-02-22 11:30:00,67.4,67.51,67.4,67.45,166666.0,62.3555,62.4573,62.3555,62.4017,166666.0
2023-02-22 11:40:00,67.45,67.57,67.45,67.51,219895.0,62.4017,62.5128,62.4017,62.4573,219895.0
2023-02-22 11:50:00,67.51,67.61,67.51,67.61,172076.0,62.4573,62.5498,62.4573,62.5498,172076.0
2023-02-22 12:00:00,67.62,67.71,67.61,67.67,135258.0,62.559,62.6423,62.5498,62.6053,135258.0
2023-02-22 12:10:00,67.67,67.67,67.58,67.65,144804.0,62.6053,62.6053,62.522,62.5868,144804.0
2023-02-22 12:20:00,67.66,67.69,67.61,67.63,93773.0,62.596,62.6238,62.5498,62.5683,93773.0
2023-02-22 12:30:00,67.63,67.67,67.59,67.64,253568.0,62.5683,62.6053,62.5313,62.5775,253568.0
2023-02-22 12:40:00,67.64,67.67,67.54,67.55,99983.0,62.5775,62.6053,62.485,62.4943,99983.0
2023-02-22 12:50:00,67.56,67.62,67.55,67.57,88009.0,62.5035,62.559,62.4943,62.5128,88009.0
2023-02-22 13:00:00,67.57,67.6,67.51,67.59,50269.0,62.5128,62.5405,62.4573,62.5313,50269.0
2023-02-22 13:10:00,67.59,67.63,67.52,67.62,81251.0,62.5313,62.5683,62.4665,62.559,81251.0
2023-02-22 13:20:00,67.61,67.67,67.6,67.64,158448.0,62.5498,62.6053,62.5405,62.5775,158448.0
2023-02-22 13:30:00,67.64,67.66,67.56,67.6,79383.0,62.5775,62.596,62.5035,62.5405,79383.0
2023-02-22 13:40:00,67.59,67.65,67.53,67.55,106481.0,62.5313,62.5868,62.4758,62.4943,106481.0
2023-02-22 13:50:00,67.55,67.55,67.43,67.44,174615.0,62.4943,62.4943,62.3832,62.3925,174615.0
2023-02-22 14:00:00,67.44,67.63,67.38,67.53,450254.0,62.3925,62.5683,62.337,62.4758,450254.0
2023-02-22 14:10:00,67.53,67.56,67.24,67.44,166101.0,62.4758,62.5035,62.2075,62.3925,166101.0
2023-02-22 14:20:00,67.43,67.48,67.31,67.33,180196.0,62.3832,62.4295,62.2722,62.2907,180196.0
2023-02-22 14:30:00,67.32,67.34,67.04,67.06,325690.0,62.2815,62.3,62.0224,62.0409,325690.0
2023-02-22 14:40:00,67.05,67.22,67.02,67.21,169861.0,62.0317,62.189,62.0039,62.1797,169861.0
2023-02-22 14:50:00,67.22,67.23,67.02,67.13,172618.0,62.189,62.1982,62.0039,62.1057,172618.0
2023-02-22 15:00:00,67.14,67.23,67.07,67.17,331776.0,62.1149,62.1982,62.0502,62.1427,331776.0
2023-02-22 15:10:00,67.17,67.23,67.03,67.05,207054.0,62.1427,62.1982,62.0132,62.0317,207054.0
2023-02-22 15:20:00,67.04,67.11,66.99,67.02,173313.0,62.0224,62.0872,61.9762,62.0039,173313.0
2023-02-22 15:30:00,67.01,67.02,66.75,66.81,548236.0,61.9947,62.0039,61.7541,61.8096,548236.0
2023-02-22 15:40:00,66.81,66.92,66.77,66.87,622405.0,61.8096,61.9114,61.7726,61.8652,622405.0
2023-02-22 15:50:00,66.87,66.99,66.76,66.93,1314375.0,61.8652,61.9762,61.7634,61.9207,1314375.0
2023-02-23 09:30:00,67.24,67.24,66.81,67.06,441931.0,62.2075,62.2075,61.8096,62.0409,441931.0
2023-02-23 09:40:00,67.07,67.11,66.89,66.97,473314.0,62.0502,62.0872,61.8837,61.9577,473314.0
2023-02-23 09:50:00,66.94,67.13,66.86,67.1,465313.0,61.9299,62.1057,61.8559,62.0779,465313.0
2023-02-23 10:00:00,67.1,67.18,66.99,67.09,273133.0,62.0779,62.1519,61.9762,62.0687,273133.0
2023-02-23 10:10:00,67.09,67.15,67.0,67.12,125601.0,62.0687,62.1242,61.9854,62.0964,125601.0
2023-02-23 10:20:00,67.12,67.16,66.93,66.96,196292.0,62.0964,62.1334,61.9207,61.9484,196292.0
2023-02-23 10:30:00,66.96,67.02,66.85,66.98,261089.0,61.9484,62.0039,61.8466,61.9669,261089.0
2023-02-23 10:40:00,66.98,67.07,66.79,66.81,368320.0,61.9669,62.0502,61.7911,61.8096,368320.0
2023-02-23 10:50:00,66.81,66.98,66.78,66.96,158093.0,61.8096,61.9669,61.7819,61.9484,158093.0
2023-02-23 11:00:00,66.97,67.09,66.87,66.94,315489.0,61.9577,62.0687,61.8652,61.9299,315489.0
2023-02-23 11:10:00,66.94,66.96,66.77,66.77,201789.0,61.9299,61.9484,61.7726,61.7726,201789.0
2023-02-23 11:20:00,66.76,66.79,66.63,66.64,176234.0,61.7634,61.7911,61.6431,61.6524,176234.0
2023-02-23 11:30:00,66.64,66.74,66.62,66.7,200190.0,61.6524,61.7449,61.6339,61.7079,200190.0
2023-02-23 11:40:00,66.7,66.71,66.56,66.57,140548.0,61.7079,61.7171,61.5784,61.5876,140548.0
2023-02-23 11:50:00,66.56,66.57,66.44,66.48,186508.0,61.5784,61.5876,61.4673,61.5043,186508.0
2023-02-23 12:00:00,66.48,66.58,66.44,66.53,148753.0,61.5043,61.5969,61.4673,61.5506,148753.0
2023-02-23 12:10:00,66.53,66.63,66.5,66.56,173884.0,61.5506,61.6431,61.5228,61.5784,173884.0
2023-02-23 12:20:00,66.56,66.59,66.46,66.49,104144.0,61.5784,61.6061,61.4858,61.5136,104144.0
2023-02-23 12:30:00,66.49,66.57,66.43,66.52,87228.0,61.5136,61.5876,61.4581,61.5413,87228.0
2023-02-23 12:40:00,66.53,66.58,66.46,66.5,81595.0,61.5506,61.5969,61.4858,61.5228,81595.0
2023-02-23 12:50:00,66.5,66.59,66.43,66.57,318591.0,61.5228,61.6061,61.4581,61.5876,318591.0
2023-02-23 13:00:00,66.57,66.61,66.52,66.6,196160.0,61.5876,61.6246,61.5413,61.6154,196160.0
2023-02-23 13:10:00,66.61,66.64,66.55,66.63,72942.0,61.6246,61.6524,61.5691,61.6431,72942.0
2023-02-23 13:20:00,66.63,66.64,66.5,66.54,173023.0,61.6431,61.6524,61.5228,61.5598,173023.0
2023-02-23 13:30:00,66.54,66.57,66.5,66.51,53770.0,61.5598,61.5876,61.5228,61.5321,53770.0
2023-02-23 13:40:00,66.51,66.54,66.35,66.44,142243.0,61.5321,61.5598,61.3841,61.4673,142243.0
2023-02-23 13:50:00,66.45,66.47,66.4,66.41,65694.0,61.4766,61.4951,61.4303,61.4396,65694.0
2023-02-23 14:00:00,66.41,66.44,66.36,66.36,64674.0,61.4396,61.4673,61.3933,61.3933,64674.0
2023-02-23 14:10:00,66.37,66.45,66.29,66.43,203109.0,61.4026,61.4766,61.3286,61.4581,203109.0
2023-02-23 14:20:00,66.43,66.54,66.42,66.52,185146.0,61.4581,61.5598,61.4488,61.5413,185146.0
2023-02-23 14:30:00,66.52,66.61,66.51,66.55,236023.0,61.5413,61.6246,61.5321,61.5691,236023.0
2023-02-23 14:40:00,66.55,66.6,66.48,66.59,130417.0,61.5691,61.6154,61.5043,61.6061,130417.0
2023-02-23 14:50:00,66.59,66.61,66.52,66.58,211013.0,61.6061,61.6246,61.5413,61.5969,211013.0
2023-02-23 15:00:00,66.58,66.75,66.58,66.73,263863.0,61.5969,61.7541,61.5969,61.7356,263863.0
2023-02-23 15:10:00,66.73,66.81,66.67,66.67,310075.0,61.7356,61.8096,61.6801,61.6801,310075.0
2023-02-23 15:20:00,66.67,66.81,66.6,66.77,296202.0,61.6801,61.8096,61.6154,61.7726,296202.0
2023-02-23 15:30:00,66.77,66.78,66.66,66.7,270002.0,61.7726,61.7819,61.6709,61.7079,270002.0
2023-02-23 15:40:00,66.7,66.73,66.54,66.56,380170.0,61.7079,61.7356,61.5598,61.5784,380170.0
2023-02-23 15:50:00,66.57,66.67,66.49,66.61,907111.0,61.5876,61.6801,61.5136,61.6246,907111.0
2023-02-24 09:30:00,66.01,66.26,65.78,66.2,546699.0,61.0695,61.3008,60.8567,61.2453,546699.0
2023-02-24 09:40:00,66.2,66.27,65.9,66.06,332750.0,61.2453,61.3101,60.9678,61.1158,332750.0
2023-02-24 09:50:00,66.05,66.06,65.74,65.85,461848.0,61.1065,61.1158,60.8197,60.9215,461848.0
2023-02-24 10:00:00,65.84,66.19,65.76,66.13,691281.0,60.9122,61.236,60.8382,61.1805,691281.0
2023-02-24 10:10:00,66.13,66.24,66.05,66.09,339306.0,61.1805,61.2823,61.1065,61.1435,339306.0
2023-02-24 10:20:00,66.09,66.16,65.92,65.97,184888.0,61.1435,61.2083,60.9863,61.0325,184888.0
2023-02-24 10:30:00,65.96,65.97,65.84,65.95,213285.0,61.0233,61.0325,60.9122,61.014,213285.0
2023-02-24 10:40:00,65.97,66.08,65.95,65.97,175513.0,61.0325,61.1343,61.014,61.0325,175513.0
2023-02-24 10:50:00,65.98,66.04,65.94,65.97,141385.0,61.0418,61.0973,61.0048,61.0325,141385.0
2023-02-24 11:00:00,65.97,66.01,65.88,65.99,408524.0,61.0325,61.0695,60.9492,61.051,408524.0
2023-02-24 11:10:00,66.0,66.08,65.97,66.03,164529.0,61.0603,61.1343,61.0325,61.088,164529.0
2023-02-24 11:20:00,66.03,66.06,65.95,66.02,180257.0,61.088,61.1158,61.014,61.0788,180257.0
2023-02-24 11:30:00,66.02,66.16,65.99,66.06,218670.0,61.0788,61.2083,61.051,61.1158,218670.0
2023-02-24 11:40:00,66.06,66.28,66.06,66.27,137149.0,61.1158,61.3193,61.1158,61.3101,137149.0
2023-02-24 11:50:00,66.27,66.32,66.13,66.15,147856.0,61.3101,61.3563,61.1805,61.199,147856.0
2023-02-24 12:00:00,66.14,66.27,66.13,66.26,153375.0,61.1898,61.3101,61.1805,61.3008,153375.0
2023-02-24 12:10:00,66.26,66.43,66.25,66.43,285078.0,61.3008,61.4581,61.2916,61.4581,285078.0
2023-02-24 12:20:00,66.45,66.49,66.37,66.45,144708.0,61.4766,61.5136,61.4026,61.4766,144708.0
2023-02-24 12:30:00,66.45,66.51,66.35,66.38,275477.0,61.4766,61.5321,61.3841,61.4118,275477.0
2023-02-24 12:40:00,66.38,66.43,66.34,66.38,307224.0,61.4118,61.4581,61.3748,61.4118,307224.0
2023-02-24 12:50:00,66.37,66.41,66.3,66.36,265633.0,61.4026,61.4396,61.3378,61.3933,265633.0
2023-02-24 13:00:00,66.36,66.42,66.33,66.41,193026.0,61.3933,61.4488,61.3656,61.4396,193026.0
2023-02-24 13:10:00,66.41,66.52,66.34,66.49,547144.0,61.4396,61.5413,61.3748,61.5136,547144.0
2023-02-24 13:20:00,66.5,66.62,66.48,66.58,148211.0,61.5228,61.6339,61.5043,61.5969,148211.0
2023-02-24 13:30:00,66.58,66.58,66.42,66.48,436737.0,61.5969,61.5969,61.4488,61.5043,436737.0
2023-02-24 13:40:00,66.48,66.55,66.45,66.53,65977.0,61.5043,61.5691,61.4766,61.5506,65977.0
2023-02-24 13:50:00,66.52,66.59,66.51,66.56,118178.0,61.5413,61.6061,61.5321,61.5784,118178.0
2023-02-24 14:00:00,66.56,66.6,66.53,66.59,155267.0,61.5784,61.6154,61.5506,61.6061,155267.0
2023-02-24 14:10:00,66.6,66.66,66.56,66.65,91877.0,61.6154,61.6709,61.5784,61.6616,91877.0
2023-02-24 14:20:00,66.65,66.66,66.55,66.59,145209.0,61.6616,61.6709,61.5691,61.6061,145209.0
2023-02-24 14:30:00,66.59,66.6,66.49,66.56,106326.0,61.6061,61.6154,61.5136,61.5784,106326.0
2023-02-24 14:40:00,66.56,66.63,66.43,66.61,290915.0,61.5784,61.6431,61.4581,61.6246,290915.0
2023-02-24 14:50:00,66.62,66.78,66.61,66.75,204210.0,61.6339,61.7819,61.6246,61.7541,204210.0
2023-02-24 15:00:00,66.75,66.85,66.72,66.77,126777.0,61.7541,61.8466,61.7264,61.7726,126777.0
2023-02-24 15:10:00,66.77,66.78,66.62,66.73,156017.0,61.7726,61.7819,61.6339,61.7356,156017.0
2023-02-24 15:20:00,66.73,66.79,66.69,66.72,235933.0,61.7356,61.7911,61.6986,61.7264,235933.0
2023-02-24 15:30:00,66.72,66.74,66.46,66.5,366623.0,61.7264,61.7449,61.4858,61.5228,366623.0
2023-02-24 15:40:00,66.5,66.57,66.47,66.5,409395.0,61.5228,61.5876,61.4951,61.5228,409395.0
2023-02-24 15:50:00,66.51,66.67,66.41,66.62,973485.0,61.5321,61.6801,61.4396,61.6339,973485.0
2023-02-27 09:30:00,66.94,66.98,66.81,66.91,398570.0,61.9299,61.9669,61.8096,61.9022,398570.0
2023-02-27 09:40:00,66.93,67.17,66.88,67.16,240597.0,61.9207,62.1427,61.8744,62.1334,240597.0
2023-02-27 09:50:00,67.16,67.42,67.14,67.38,541369.0,62.1334,62.374,62.1149,62.337,541369.0
2023-02-27 10:00:00,67.38,67.4,67.29,67.35,215362.0,62.337,62.3555,62.2537,62.3092,215362.0
2023-02-27 10:10:00,67.35,67.46,67.26,67.44,257455.0,62.3092,62.411,62.226,62.3925,257455.0
2023-02-27 10:20:00,67.45,67.58,67.39,67.46,128322.0,62.4017,62.522,62.3462,62.411,128322.0
2023-02-27 10:30:00,67.46,67.53,67.17,67.17,308192.0,62.411,62.4758,62.1427,62.1427,308192.0
2023-02-27 10:40:00,67.15,67.21,67.05,67.09,180195.0,62.1242,62.1797,62.0317,62.0687,180195.0
2023-02-27 10:50:00,67.1,67.19,67.08,67.12,175691.0,62.0779,62.1612,62.0594,62.0964,175691.0
2023-02-27 11:00:00,67.12,67.2,67.11,67.18,232421.0,62.0964,62.1705,62.0872,62.1519,232421.0
2023-02-27 11:10:00,67.18,67.2,66.91,66.94,417390.0,62.1519,62.1705,61.9022,61.9299,417390.0
2023-02-27 11:20:00,66.94,66.98,66.85,66.86,168900.0,61.9299,61.9669,61.8466,61.8559,168900.0
2023-02-27 11:30:00,66.86,66.87,66.7,66.79,194443.0,61.8559,61.8652,61.7079,61.7911,194443.0
2023-02-27 11:40:00,66.8,66.8,66.54,66.59,151283.0,61.8004,61.8004,61.5598,61.6061,151283.0
2023-02-27 11:50:00,66.59,66.67,66.58,66.62,203830.0,61.6061,61.6801,61.5969,61.6339,203830.0
2023-02-27 12:00:00,66.62,66.62,66.48,66.48,176296.0,61.6339,61.6339,61.5043,61.5043,176296.0
2023-02-27 12:10:00,66.48,66.57,66.47,66.5,256093.0,61.5043,61.5876,61.4951,61.5228,256093.0
2023-02-27 12:20:00,66.49,66.49,66.31,66.41,193159.0,61.5136,61.5136,61.3471,61.4396,193159.0
2023-02-27 12:30:00,66.41,66.54,66.37,66.53,237497.0,61.4396,61.5598,61.4026,61.5506,237497.0
2023-02-27 12:40:00,66.54,66.56,66.4,66.44,129652.0,61.5598,61.5784,61.4303,61.4673,129652.0
2023-02-27 12:50:00,66.44,66.49,66.32,66.37,321471.0,61.4673,61.5136,61.3563,61.4026,321471.0
2023-02-27 13:00:00,66.37,66.45,66.34,66.45,177635.0,61.4026,61.4766,61.3748,61.4766,177635.0
2023-02-27 13:10:00,66.45,66.56,66.43,66.53,147981.0,61.4766,61.5784,61.4581,61.5506,147981.0
2023-02-27 13:20:00,66.52,66.57,66.48,66.55,133090.0,61.5413,61.5876,61.5043,61.5691,133090.0
2023-02-27 13:30:00,66.54,66.57,66.44,66.45,143075.0,61.5598,61.5876,61.4673,61.4766,143075.0
2023-02-27 13:40:00,66.45,66.45,66.38,66.42,87450.0,61.4766,61.4766,61.4118,61.4488,87450.0
2023-02-27 13:50:00,66.42,66.59,66.4,66.56,235453.0,61.4488,61.6061,61.4303,61.5784,235453.0
2023-02-27 14:00:00,66.57,66.6,66.54,66.58,105468.0,61.5876,61.6154,61.5598,61.5969,105468.0
2023-02-27 14:10:00,66.57,66.63,66.44,66.45,155806.0,61.5876,61.6431,61.4673,61.4766,155806.0
2023-02-27 14:20:00,66.44,66.44,66.33,66.36,102473.0,61.4673,61.4673,61.3656,61.3933,102473.0
2023-02-27 14:30:00,66.36,66.39,66.27,66.28,132712.0,61.3933,61.4211,61.3101,61.3193,132712.0
2023-02-27 14:40:00,66.28,66.32,66.19,66.31,417208.0,61.3193,61.3563,61.236,61.3471,417208.0
2023-02-27 14:50:00,66.31,66.36,66.28,66.29,199561.0,61.3471,61.3933,61.3193,61.3286,199561.0
2023-02-27 15:00:00,66.29,66.3,66.15,66.17,121067.0,61.3286,61.3378,61.199,61.2175,121067.0
2023-02-27 15:10:00,66.17,66.25,66.08,66.13,229138.0,61.2175,61.2916,61.1343,61.1805,229138.0
2023-02-27 15:20:00,66.13,66.13,66.04,66.1,298471.0,61.1805,61.1805,61.0973,61.1528,298471.0
2023-02-27 15:30:00,66.11,66.16,66.02,66.05,555312.0,61.162,61.2083,61.0788,61.1065,555312.0
2023-02-27 15:40:00,66.05,66.19,66.03,66.11,497364.0,61.1065,61.236,61.088,61.162,497364.0
2023-02-27 15:50:00,66.11,66.19,66.1,66.17,1045038.0,61.162,61.236,61.1528,61.2175,1045038.0
2023-02-28 09:30:00,65.86,65.88,65.44,65.45,501391.0,60.9307,60.9492,60.5422,60.5514,501391.0
2023-02-28 09:40:00,65.45,65.7,65.43,65.65,360551.0,60.5514,60.7827,60.5329,60.7365,360551.0
2023-02-28 09:50:00,65.65,65.7,65.46,65.46,309996.0,60.7365,60.7827,60.5607,60.5607,309996.0
2023-02-28 10:00:00,65.47,65.78,65.41,65.64,323871.0,60.5699,60.8567,60.5144,60.7272,323871.0
2023-02-28 10:10:00,65.64,65.64,65.27,65.37,604936.0,60.7272,60.7272,60.3849,60.4774,604936.0
2023-02-28 10:20:00,65.38,65.56,65.37,65.56,409213.0,60.4867,60.6532,60.4774,60.6532,409213.0
2023-02-28 10:30:00,65.56,65.66,65.52,65.56,848406.0,60.6532,60.7457,60.6162,60.6532,848406.0
2023-02-28 10:40:00,65.56,65.75,65.55,65.66,268539.0,60.6532,60.829,60.6439,60.7457,268539.0
2023-02-28 10:50:00,65.65,65.66,65.57,65.61,279544.0,60.7365,60.7457,60.6624,60.6995,279544.0
2023-02-28 11:00:00,65.61,65.88,65.61,65.79,257557.0,60.6995,60.9492,60.6995,60.866,257557.0
2023-02-28 11:10:00,65.78,65.86,65.75,65.81,271860.0,60.8567,60.9307,60.829,60.8845,271860.0
2023-02-28 11:20:00,65.81,65.87,65.78,65.83,214417.0,60.8845,60.94,60.8567,60.903,214417.0
2023-02-28 11:30:00,65.83,65.86,65.73,65.77,330708.0,60.903,60.9307,60.8105,60.8475,330708.0
2023-02-28 11:40:00,65.76,65.85,65.74,65.85,208690.0,60.8382,60.9215,60.8197,60.9215,208690.0
2023-02-28 11:50:00,65.84,65.93,65.75,65.9,230880.0,60.9122,60.9955,60.829,60.9678,230880.0
2023-02-28 12:00:00,65.9,65.99,65.86,65.98,150301.0,60.9678,61.051,60.9307,61.0418,150301.0
2023-02-28 12:10:00,65.98,66.1,65.96,66.1,266928.0,61.0418,61.1528,61.0233,61.1528,266928.0
2023-02-28 12:20:00,66.1,66.15,66.08,66.15,355331.0,61.1528,61.199,61.1343,61.199,355331.0
2023-02-28 12:30:00,66.15,66.15,66.03,66.03,293583.0,61.199,61.199,61.088,61.088,293583.0
2023-02-28 12:40:00,66.03,66.14,66.01,66.14,286357.0,61.088,61.1898,61.0695,61.1898,286357.0
2023-02-28 12:50:00,66.13,66.18,66.08,66.11,192174.0,61.1805,61.2268,61.1343,61.162,192174.0
2023-02-28 13:00:00,66.1,66.12,66.01,66.08,140898.0,61.1528,61.1713,61.0695,61.1343,140898.0
2023-02-28 13:10:00,66.07,66.08,65.9,65.92,240815.0,61.125,61.1343,60.9678,60.9863,240815.0
2023-02-28 13:20:00,65.93,65.99,65.89,65.9,236845.0,60.9955,61.051,60.9585,60.9678,236845.0
2023-02-28 13:30:00,65.9,65.93,65.78,65.81,244219.0,60.9678,60.9955,60.8567,60.8845,244219.0
2023-02-28 13:40:00,65.81,65.87,65.8,65.81,262942.0,60.8845,60.94,60.8752,60.8845,262942.0
2023-02-28 13:50:00,65.8,65.82,65.72,65.76,245837.0,60.8752,60.8937,60.8012,60.8382,245837.0
2023-02-28 14:00:00,65.76,65.78,65.6,65.63,334186.0,60.8382,60.8567,60.6902,60.718,334186.0
2023-02-28 14:10:00,65.63,65.7,65.59,65.6,331992.0,60.718,60.7827,60.681,60.6902,331992.0
2023-02-28 14:20:00,65.6,65.67,65.59,65.61,236796.0,60.6902,60.755,60.681,60.6995,236796.0
2023-02-28 14:30:00,65.61,65.63,65.53,65.59,302205.0,60.6995,60.718,60.6254,60.681,302205.0
2023-02-28 14:40:00,65.59,65.65,65.52,65.61,229960.0,60.681,60.7365,60.6162,60.6995,229960.0
2023-02-28 14:50:00,65.61,65.63,65.41,65.42,273949.0,60.6995,60.718,60.5144,60.5237,273949.0
2023-02-28 15:00:00,65.42,65.43,65.24,65.25,1665906.0,60.5237,60.5329,60.3571,60.3664,1665906.0
2023-02-28 15:10:00,65.26,65.36,65.2,65.2,600180.0,60.3757,60.4682,60.3201,60.3201,600180.0
2023-02-28 15:20:00,65.2,65.26,65.13,65.16,377392.0,60.3201,60.3757,60.2554,60.2831,377392.0
2023-02-28 15:30:00,65.16,65.22,65.0,65.05,808502.0,60.2831,60.3386,60.1351,60.1814,808502.0
2023-02-28 15:40:00,65.06,65.11,65.0,65.06,1081889.0,60.1906,60.2369,60.1351,60.1906,1081889.0
2023-02-28 15:50:00,65.06,65.24,65.0,65.0,3922646.0,60.1906,60.3571,60.1351,60.1351,3922646.0
2023-03-01 09:30:00,64.71,64.72,64.27,64.33,1104441.0,59.8668,59.8761,59.4597,59.5153,1104441.0
2023-03-01 09:40:00,64.34,64.54,64.19,64.53,935100.0,59.5245,59.7095,59.3857,59.7003,935100.0
2023-03-01 09:50:00,64.52,64.6,64.35,64.38,1332053.0,59.691,59.765,59.5338,59.5615,1332053.0
2023-03-01 10:00:00,64.38,64.5,64.23,64.33,1283435.0,59.5615,59.6725,59.4227,59.5153,1283435.0
2023-03-01 10:10:00,64.33,64.38,64.19,64.27,445563.0,59.5153,59.5615,59.3857,59.4597,445563.0
2023-03-01 10:20:00,64.27,64.32,64.05,64.11,656378.0,59.4597,59.506,59.2562,59.3117,656378.0
2023-03-01 10:30:00,64.11,64.29,64.05,64.21,766923.0,59.3117,59.4782,59.2562,59.4042,766923.0
2023-03-01 10:40:00,64.21,64.25,64.09,64.16,565882.0,59.4042,59.4412,59.2932,59.358,565882.0
2023-03-01 10:50:00,64.15,64.16,64.0,64.04,536434.0,59.3487,59.358,59.21,59.247,536434.0
2023-03-01 11:00:00,64.04,64.07,63.75,63.79,693059.0,59.247,59.2747,58.9787,59.0157,693059.0
2023-03-01 11:10:00,63.79,63.85,63.65,63.67,863399.0,59.0157,59.0712,58.8862,58.9047,863399.0
2023-03-01 11:20:00,63.66,63.84,63.62,63.8,692204.0,58.8954,59.0619,58.8584,59.0249,692204.0
2023-03-01 11:30:00,63.8,63.93,63.78,63.86,406387.0,59.0249,59.1452,59.0064,59.0804,406387.0
2023-03-01 11:40:00,63.86,64.04,63.83,64.01,508847.0,59.0804,59.247,59.0527,59.2192,508847.0
2023-03-01 11:50:00,64.01,64.05,63.94,64.0,361375.0,59.2192,59.2562,59.1544,59.21,361375.0
2023-03-01 12:00:00,64.0,64.08,63.94,64.08,388811.0,59.21,59.284,59.1544,59.284,388811.0
2023-03-01 12:10:00,64.08,64.11,63.97,63.97,257895.0,59.284,59.3117,59.1822,59.1822,257895.0
2023-03-01 12:20:00,63.97,64.08,63.97,64.05,272559.0,59.1822,59.284,59.1822,59.2562,272559.0
2023-03-01 12:30:00,64.05,64.07,63.97,64.0,301488.0,59.2562,59.2747,59.1822,59.21,301488.0
2023-03-01 12:40:00,64.01,64.04,63.91,63.95,315663.0,59.2192,59.247,59.1267,59.1637,315663.0
2023-03-01 12:50:00,63.96,63.96,63.89,63.89,330291.0,59.1729,59.1729,59.1082,59.1082,330291.0
2023-03-01 13:00:00,63.89,63.92,63.72,63.73,392070.0,59.1082,59.1359,58.9509,58.9602,392070.0
2023-03-01 13:10:00,63.73,63.8,63.72,63.78,304348.0,58.9602,59.0249,58.9509,59.0064,304348.0
2023-03-01 13:20:00,63.79,63.88,63.76,63.84,294196.0,59.0157,59.0989,58.9879,59.0619,294196.0
2023-03-01 13:30:00,63.84,63.88,63.77,63.84,252787.0,59.0619,59.0989,58.9972,59.0619,252787.0
2023-03-01 13:40:00,63.84,63.87,63.73,63.83,268204.0,59.0619,59.0897,58.9602,59.0527,268204.0
2023-03-01 13:50:00,63.83,63.93,63.82,63.92,219327.0,59.0527,59.1452,59.0434,59.1359,219327.0
2023-03-01 14:00:00,63.92,63.93,63.8,63.87,352327.0,59.1359,59.1452,59.0249,59.0897,352327.0
2023-03-01 14:10:00,63.87,63.92,63.79,63.8,311282.0,59.0897,59.1359,59.0157,59.0249,311282.0
2023-03-01 14:20:00,63.81,63.93,63.8,63.88,340138.0,59.0342,59.1452,59.0249,59.0989,340138.0
2023-03-01 14:30:00,63.87,63.93,63.83,63.93,292962.0,59.0897,59.1452,59.0527,59.1452,292962.0
2023-03-01 14:40:00,63.92,63.92,63.79,63.81,301353.0,59.1359,59.1359,59.0157,59.0342,301353.0
2023-03-01 14:50:00,63.82,63.85,63.78,63.83,294068.0,59.0434,59.0712,59.0064,59.0527,294068.0
2023-03-01 15:00:00,63.83,63.9,63.81,63.88,470138.0,59.0527,59.1174,59.0342,59.0989,470138.0
2023-03-01 15:10:00,63.89,64.01,63.89,64.0,565004.0,59.1082,59.2192,59.1082,59.21,565004.0
2023-03-01 15:20:00,63.99,64.03,63.86,63.89,571591.0,59.2007,59.2377,59.0804,59.1082,571591.0
2023-03-01 15:30:00,63.88,63.97,63.87,63.94,549612.0,59.0989,59.1822,59.0897,59.1544,549612.0
2023-03-01 15:40:00,63.94,64.09,63.93,64.09,883926.0,59.1544,59.2932,59.1452,59.2932,883926.0
2023-03-01 15:50:00,64.08,64.08,63.91,63.94,1724335.0,59.284,59.284,59.1267,59.1544,1724335.0
2023-03-02 09:30:00,63.84,64.02,63.81,63.93,321865.0,59.0619,59.2285,59.0342,59.1452,321865.0
2023-03-02 09:40:00,63.94,64.08,63.81,64.06,647792.0,59.1544,59.284,59.0342,59.2655,647792.0
2023-03-02 09:50:00,64.06,64.12,63.75,63.85,946015.0,59.2655,59.321,58.9787,59.0712,946015.0
2023-03-02 10:00:00,63.85,64.1,63.77,64.08,249109.0,59.0712,59.3025,58.9972,59.284,249109.0
2023-03-02 10:10:00,64.08,64.12,63.97,64.11,232280.0,59.284,59.321,59.1822,59.3117,232280.0
2023-03-02 10:20:00,64.1,64.33,64.02,64.32,716997.0,59.3025,59.5153,59.2285,59.506,716997.0
2023-03-02 10:30:00,64.32,64.39,64.28,64.33,305595.0,59.506,59.5708,59.469,59.5153,305595.0
2023-03-02 10:40:00,64.34,64.46,64.29,64.42,346822.0,59.5245,59.6355,59.4782,59.5985,346822.0
2023-03-02 10:50:00,64.42,64.51,64.4,64.44,334175.0,59.5985,59.6818,59.58,59.617,334175.0
2023-03-02 11:00:00,64.44,64.46,64.26,64.28,376618.0,59.617,59.6355,59.4505,59.469,376618.0
2023-03-02 11:10:00,64.27,64.45,64.26,64.36,297774.0,59.4597,59.6263,59.4505,59.543,297774.0
2023-03-02 11:20:00,64.36,64.38,64.2,64.2,243672.0,59.543,59.5615,59.395,59.395,243672.0
2023-03-02 11:30:00,64.21,64.3,64.21,64.25,233746.0,59.4042,59.4875,59.4042,59.4412,233746.0
2023-03-02 11:40:00,64.25,64.38,64.23,64.35,261982.0,59.4412,59.5615,59.4227,59.5338,261982.0
2023-03-02 11:50:00,64.35,64.47,64.34,64.47,252294.0,59.5338,59.6448,59.5245,59.6448,252294.0
2023-03-02 12:00:00,64.47,64.57,64.47,64.55,244652.0,59.6448,59.7373,59.6448,59.7188,244652.0
2023-03-02 12:10:00,64.55,64.56,64.48,64.53,265355.0,59.7188,59.728,59.654,59.7003,265355.0
2023-03-02 12:20:00,64.53,64.66,64.48,64.66,159207.0,59.7003,59.8206,59.654,59.8206,159207.0
2023-03-02 12:30:00,64.66,64.76,64.65,64.69,373880.0,59.8206,59.9131,59.8113,59.8483,373880.0
2023-03-02 12:40:00,64.69,64.69,64.58,64.58,191639.0,59.8483,59.8483,59.7465,59.7465,191639.0
2023-03-02 12:50:00,64.58,64.62,64.55,64.62,102656.0,59.7465,59.7836,59.7188,59.7836,102656.0
2023-03-02 13:00:00,64.61,64.64,64.52,64.56,148748.0,59.7743,59.8021,59.691,59.728,148748.0
2023-03-02 13:10:00,64.56,64.65,64.55,64.64,210221.0,59.728,59.8113,59.7188,59.8021,210221.0
2023-03-02 13:20:00,64.64,64.66,64.58,64.61,186097.0,59.8021,59.8206,59.7465,59.7743,186097.0
2023-03-02 13:30:00,64.61,64.84,64.58,64.75,398772.0,59.7743,59.9871,59.7465,59.9038,398772.0
2023-03-02 13:40:00,64.75,64.79,64.67,64.69,346827.0,59.9038,59.9408,59.8298,59.8483,346827.0
2023-03-02 13:50:00,64.69,64.95,64.67,64.92,294015.0,59.8483,60.0889,59.8298,60.0611,294015.0
2023-03-02 14:00:00,64.93,65.04,64.88,64.91,344588.0,60.0703,60.1721,60.0241,60.0518,344588.0
2023-03-02 14:10:00,64.91,65.03,64.86,65.03,301344.0,60.0518,60.1629,60.0056,60.1629,301344.0
2023-03-02 14:20:00,65.03,65.1,65.02,65.06,278718.0,60.1629,60.2276,60.1536,60.1906,278718.0
2023-03-02 14:30:00,65.06,65.08,64.98,65.03,127292.0,60.1906,60.2091,60.1166,60.1629,127292.0
2023-03-02 14:40:00,65.04,65.12,65.03,65.12,118972.0,60.1721,60.2461,60.1629,60.2461,118972.0
2023-03-02 14:50:00,65.12,65.13,65.05,65.08,177132.0,60.2461,60.2554,60.1814,60.2091,177132.0
2023-03-02 15:00:00,65.07,65.14,64.99,65.02,355684.0,60.1999,60.2646,60.1259,60.1536,355684.0
2023-03-02 15:10:00,65.02,65.06,64.92,64.92,790393.0,60.1536,60.1906,60.0611,60.0611,790393.0
2023-03-02 15:20:00,64.92,65.01,64.89,64.98,643100.0,60.0611,60.1444,60.0333,60.1166,643100.0
2023-03-02 15:30:00,64.99,65.18,64.95,65.11,288792.0,60.1259,60.3016,60.0889,60.2369,288792.0
2023-03-02 15:40:00,65.11,65.13,65.05,65.08,553957.0,60.2369,60.2554,60.1814,60.2091,553957.0
2023-03-02 15:50:00,65.08,65.15,65.0,65.14,1336626.0,60.2091,60.2739,60.1351,60.2646,1336626.0
2023-03-03 09:30:00,65.4,65.44,65.18,65.25,737153.0,60.5052,60.5422,60.3016,60.3664,737153.0
2023-03-03 09:40:00,65.26,65.42,65.2,65.35,301527.0,60.3757,60.5237,60.3201,60.4589,301527.0
2023-03-03 09:50:00,65.35,65.39,65.25,65.26,521093.0,60.4589,60.4959,60.3664,60.3757,521093.0
2023-03-03 10:00:00,65.26,65.32,64.76,64.92,1031939.0,60.3757,60.4312,59.9131,60.0611,1031939.0
2023-03-03 10:10:00,64.92,65.24,64.91,65.19,502781.0,60.0611,60.3571,60.0518,60.3109,502781.0
2023-03-03 10:20:00,65.19,65.42,65.16,65.41,256743.0,60.3109,60.5237,60.2831,60.5144,256743.0
2023-03-03 10:30:00,65.41,65.41,65.24,65.28,231065.0,60.5144,60.5144,60.3571,60.3942,231065.0
2023-03-03 10:40:00,65.27,65.39,65.26,65.3,174039.0,60.3849,60.4959,60.3757,60.4127,174039.0
2023-03-03 10:50:00,65.3,65.44,65.28,65.4,407787.0,60.4127,60.5422,60.3942,60.5052,407787.0
2023-03-03 11:00:00,65.4,65.55,65.4,65.53,775065.0,60.5052,60.6439,60.5052,60.6254,775065.0
2023-03-03 11:10:00,65.53,65.62,65.47,65.61,366428.0,60.6254,60.7087,60.5699,60.6995,366428.0
2023-03-03 11:20:00,65.62,65.7,65.56,65.67,291861.0,60.7087,60.7827,60.6532,60.755,291861.0
2023-03-03 11:30:00,65.67,65.72,65.61,65.61,203570.0,60.755,60.8012,60.6995,60.6995,203570.0
2023-03-03 11:40:00,65.61,65.65,65.57,65.61,238942.0,60.6995,60.7365,60.6624,60.6995,238942.0
2023-03-03 11:50:00,65.61,65.78,65.6,65.74,156194.0,60.6995,60.8567,60.6902,60.8197,156194.0
2023-03-03 12:00:00,65.75,65.76,65.66,65.7,127293.0,60.829,60.8382,60.7457,60.7827,127293.0
2023-03-03 12:10:00,65.7,65.77,65.69,65.72,96544.0,60.7827,60.8475,60.7735,60.8012,96544.0
2023-03-03 12:20:00,65.71,65.75,65.63,65.74,210564.0,60.792,60.829,60.718,60.8197,210564.0
2023-03-03 12:30:00,65.74,65.81,65.71,65.73,530754.0,60.8197,60.8845,60.792,60.8105,530754.0
2023-03-03 12:40:00,65.72,65.84,65.7,65.82,652232.0,60.8012,60.9122,60.7827,60.8937,652232.0
2023-03-03 12:50:00,65.83,65.89,65.8,65.87,225515.0,60.903,60.9585,60.8752,60.94,225515.0
2023-03-03 13:00:00,65.88,65.91,65.84,65.89,126796.0,60.9492,60.977,60.9122,60.9585,126796.0
2023-03-03 13:10:00,65.88,65.92,65.83,65.85,254782.0,60.9492,60.9863,60.903,60.9215,254782.0
2023-03-03 13:20:00,65.84,65.91,65.83,65.91,122226.0,60.9122,60.977,60.903,60.977,122226.0
2023-03-03 13:30:00,65.91,65.93,65.87,65.89,131408.0,60.977,60.9955,60.94,60.9585,131408.0
2023-03-03 13:40:00,65.89,65.93,65.86,65.92,119982.0,60.9585,60.9955,60.9307,60.9863,119982.0
2023-03-03 13:50:00,65.92,65.95,65.9,65.94,114061.0,60.9863,61.014,60.9678,61.0048,114061.0
2023-03-03 14:00:00,65.93,65.94,65.84,65.9,121966.0,60.9955,61.0048,60.9122,60.9678,121966.0
2023-03-03 14:10:00,65.9,66.01,65.89,65.95,201950.0,60.9678,61.0695,60.9585,61.014,201950.0
2023-03-03 14:20:00,65.96,66.05,65.96,66.04,131318.0,61.0233,61.1065,61.0233,61.0973,131318.0
2023-03-03 14:30:00,66.03,66.08,65.99,66.02,193984.0,61.088,61.1343,61.051,61.0788,193984.0
2023-03-03 14:40:00,66.01,66.06,65.96,65.97,169830.0,61.0695,61.1158,61.0233,61.0325,169830.0
2023-03-03 14:50:00,65.97,66.04,65.97,66.04,169254.0,61.0325,61.0973,61.0325,61.0973,169254.0
2023-03-03 15:00:00,66.04,66.15,66.0,66.15,192533.0,61.0973,61.199,61.0603,61.199,192533.0
2023-03-03 15:10:00,66.14,66.17,66.0,66.03,486293.0,61.1898,61.2175,61.0603,61.088,486293.0
2023-03-03 15:20:00,66.03,66.1,66.01,66.06,243640.0,61.088,61.1528,61.0695,61.1158,243640.0
2023-03-03 15:30:00,66.06,66.06,65.94,65.98,283945.0,61.1158,61.1158,61.0048,61.0418,283945.0
2023-03-03 15:40:00,65.98,66.08,65.94,66.06,444365.0,61.0418,61.1343,61.0048,61.1158,444365.0
2023-03-03 15:50:00,66.07,66.29,66.02,66.25,2035020.0,61.125,61.3286,61.0788,61.2916,2035020.0
2023-03-06 09:30:00,66.29,66.42,66.2,66.38,429337.0,61.3286,61.4488,61.2453,61.4118,429337.0
2023-03-06 09:40:00,66.39,66.48,66.28,66.47,420861.0,61.4211,61.5043,61.3193,61.4951,420861.0
2023-03-06 09:50:00,66.48,66.63,66.47,66.6,297066.0,61.5043,61.6431,61.4951,61.6154,297066.0
2023-03-06 10:00:00,66.59,66.77,66.5,66.72,615222.0,61.6061,61.7726,61.5228,61.7264,615222.0
2023-03-06 10:10:00,66.73,66.74,66.57,66.63,291555.0,61.7356,61.7449,61.5876,61.6431,291555.0
2023-03-06 10:20:00,66.63,66.63,66.44,66.49,277719.0,61.6431,61.6431,61.4673,61.5136,277719.0
2023-03-06 10:30:00,66.49,66.55,66.44,66.46,247597.0,61.5136,61.5691,61.4673,61.4858,247597.0
2023-03-06 10:40:00,66.45,66.53,66.42,66.45,162895.0,61.4766,61.5506,61.4488,61.4766,162895.0
2023-03-06 10:50:00,66.45,66.47,66.33,66.34,134652.0,61.4766,61.4951,61.3656,61.3748,134652.0
2023-03-06 11:00:00,66.33,66.49,66.32,66.46,171045.0,61.3656,61.5136,61.3563,61.4858,171045.0
2023-03-06 11:10:00,66.46,66.51,66.41,66.44,377926.0,61.4858,61.5321,61.4396,61.4673,377926.0
2023-03-06 11:20:00,66.44,66.45,66.36,66.41,169948.0,61.4673,61.4766,61.3933,61.4396,169948.0
2023-03-06 11:30:00,66.42,66.52,66.4,66.48,265520.0,61.4488,61.5413,61.4303,61.5043,265520.0
2023-03-06 11:40:00,66.48,66.49,66.27,66.31,229514.0,61.5043,61.5136,61.3101,61.3471,229514.0
2023-03-06 11:50:00,66.31,66.39,66.28,66.36,171214.0,61.3471,61.4211,61.3193,61.3933,171214.0
2023-03-06 12:00:00,66.36,66.45,66.32,66.44,331414.0,61.3933,61.4766,61.3563,61.4673,331414.0
2023-03-06 12:10:00,66.44,66.51,66.43,66.5,602290.0,61.4673,61.5321,61.4581,61.5228,602290.0
2023-03-06 12:20:00,66.49,66.53,66.44,66.47,163445.0,61.5136,61.5506,61.4673,61.4951,163445.0
2023-03-06 12:30:00,66.47,66.47,66.36,66.37,124447.0,61.4951,61.4951,61.3933,61.4026,124447.0
2023-03-06 12:40:00,66.37,66.43,66.34,66.37,87934.0,61.4026,61.4581,61.3748,61.4026,87934.0
2023-03-06 12:50:00,66.38,66.43,66.35,66.4,101439.0,61.4118,61.4581,61.3841,61.4303,101439.0
2023-03-06 13:00:00,66.39,66.41,66.26,66.32,122869.0,61.4211,61.4396,61.3008,61.3563,122869.0
2023-03-06 13:10:00,66.32,66.33,66.28,66.31,87384.0,61.3563,61.3656,61.3193,61.3471,87384.0
2023-03-06 13:20:00,66.31,66.4,66.3,66.36,88489.0,61.3471,61.4303,61.3378,61.3933,88489.0
2023-03-06 13:30:00,66.36,66.44,66.35,66.44,61581.0,61.3933,61.4673,61.3841,61.4673,61581.0
2023-03-06 13:40:00,66.44,66.49,66.36,66.39,314157.0,61.4673,61.5136,61.3933,61.4211,314157.0
2023-03-06 13:50:00,66.39,66.39,66.24,66.32,327832.0,61.4211,61.4211,61.2823,61.3563,327832.0
2023-03-06 14:00:00,66.31,66.39,66.31,66.38,154778.0,61.3471,61.4211,61.3471,61.4118,154778.0
2023-03-06 14:10:00,66.39,66.47,66.37,66.4,171935.0,61.4211,61.4951,61.4026,61.4303,171935.0
2023-03-06 14:20:00,66.4,66.48,66.37,66.47,162345.0,61.4303,61.5043,61.4026,61.4951,162345.0
2023-03-06 14:30:00,66.47,66.5,66.41,66.45,292727.0,61.4951,61.5228,61.4396,61.4766,292727.0
2023-03-06 14:40:00,66.45,66.49,66.43,66.45,84170.0,61.4766,61.5136,61.4581,61.4766,84170.0
2023-03-06 14:50:00,66.45,66.47,66.39,66.4,126859.0,61.4766,61.4951,61.4211,61.4303,126859.0
2023-03-06 15:00:00,66.41,66.44,66.34,66.43,139251.0,61.4396,61.4673,61.3748,61.4581,139251.0
2023-03-06 15:10:00,66.43,66.45,66.35,66.4,303790.0,61.4581,61.4766,61.3841,61.4303,303790.0
2023-03-06 15:20:00,66.4,66.41,66.34,66.37,372802.0,61.4303,61.4396,61.3748,61.4026,372802.0
2023-03-06 15:30:00,66.38,66.53,66.37,66.49,454956.0,61.4118,61.5506,61.4026,61.5136,454956.0
2023-03-06 15:40:00,66.48,66.6,66.48,66.59,454236.0,61.5043,61.6154,61.5043,61.6061,454236.0
2023-03-06 15:50:00,66.59,66.61,66.52,66.57,1364545.0,61.6061,61.6246,61.5413,61.5876,1364545.0
2023-03-07 09:30:00,66.63,66.67,66.52,66.56,586632.0,61.6431,61.6801,61.5413,61.5784,586632.0
2023-03-07 09:40:00,66.57,66.78,66.48,66.75,326405.0,61.5876,61.7819,61.5043,61.7541,326405.0
2023-03-07 09:50:00,66.75,66.8,66.6,66.66,103105.0,61.7541,61.8004,61.6154,61.6709,103105.0
2023-03-07 10:00:00,66.65,66.66,66.06,66.13,362643.0,61.6616,61.6709,61.1158,61.1805,362643.0
2023-03-07 10:10:00,66.13,66.13,65.93,66.03,447119.0,61.1805,61.1805,60.9955,61.088,447119.0
2023-03-07 10:20:00,66.03,66.08,65.8,65.9,617506.0,61.088,61.1343,60.8752,60.9678,617506.0
2023-03-07 10:30:00,65.9,66.07,65.87,65.91,410818.0,60.9678,61.125,60.94,60.977,410818.0
2023-03-07 10:40:00,65.91,65.93,65.72,65.87,492742.0,60.977,60.9955,60.8012,60.94,492742.0
2023-03-07 10:50:00,65.87,65.88,65.57,65.59,359409.0,60.94,60.9492,60.6624,60.681,359409.0
2023-03-07 11:00:00,65.59,65.73,65.56,65.61,248461.0,60.681,60.8105,60.6532,60.6995,248461.0
2023-03-07 11:10:00,65.61,65.66,65.5,65.57,156649.0,60.6995,60.7457,60.5977,60.6624,156649.0
2023-03-07 11:20:00,65.58,65.59,65.45,65.46,93716.0,60.6717,60.681,60.5514,60.5607,93716.0
2023-03-07 11:30:00,65.45,65.52,65.42,65.5,101872.0,60.5514,60.6162,60.5237,60.5977,101872.0
2023-03-07 11:40:00,65.51,65.53,65.35,65.44,262472.0,60.6069,60.6254,60.4589,60.5422,262472.0
2023-03-07 11:50:00,65.44,65.52,65.23,65.25,212803.0,60.5422,60.6162,60.3479,60.3664,212803.0
2023-03-07 12:00:00,65.24,65.3,65.18,65.22,141723.0,60.3571,60.4127,60.3016,60.3386,141723.0
2023-03-07 12:10:00,65.21,65.32,65.15,65.31,274667.0,60.3294,60.4312,60.2739,60.4219,274667.0
2023-03-07 12:20:00,65.31,65.49,65.26,65.32,318074.0,60.4219,60.5884,60.3757,60.4312,318074.0
2023-03-07 12:30:00,65.32,65.38,65.28,65.35,161540.0,60.4312,60.4867,60.3942,60.4589,161540.0
2023-03-07 12:40:00,65.35,65.44,65.28,65.41,113573.0,60.4589,60.5422,60.3942,60.5144,113573.0
2023-03-07 12:50:00,65.4,65.43,65.33,65.35,73602.0,60.5052,60.5329,60.4404,60.4589,73602.0
2023-03-07 13:00:00,65.35,65.38,65.24,65.25,116544.0,60.4589,60.4867,60.3571,60.3664,116544.0
2023-03-07 13:10:00,65.26,65.35,65.25,65.33,134305.0,60.3757,60.4589,60.3664,60.4404,134305.0
2023-03-07 13:20:00,65.34,65.38,65.32,65.36,164424.0,60.4497,60.4867,60.4312,60.4682,164424.0
2023-03-07 13:30:00,65.36,65.39,65.25,65.33,111517.0,60.4682,60.4959,60.3664,60.4404,111517.0
2023-03-07 13:40:00,65.34,65.41,65.28,65.37,194320.0,60.4497,60.5144,60.3942,60.4774,194320.0
2023-03-07 13:50:00,65.38,65.38,65.2,65.2,262543.0,60.4867,60.4867,60.3201,60.3201,262543.0
2023-03-07 14:00:00,65.2,65.28,65.18,65.25,173465.0,60.3201,60.3942,60.3016,60.3664,173465.0
2023-03-07 14:10:00,65.23,65.33,65.22,65.28,132861.0,60.3479,60.4404,60.3386,60.3942,132861.0
2023-03-07 14:20:00,65.28,65.3,65.22,65.25,135608.0,60.3942,60.4127,60.3386,60.3664,135608.0
2023-03-07 14:30:00,65.24,65.26,65.21,65.23,144476.0,60.3571,60.3757,60.3294,60.3479,144476.0
2023-03-07 14:40:00,65.23,65.31,65.22,65.31,135674.0,60.3479,60.4219,60.3386,60.4219,135674.0
2023-03-07 14:50:00,65.3,65.32,65.24,65.27,159901.0,60.4127,60.4312,60.3571,60.3849,159901.0
2023-03-07 15:00:00,65.27,65.33,65.25,65.29,194718.0,60.3849,60.4404,60.3664,60.4034,194718.0
2023-03-07 15:10:00,65.29,65.46,65.28,65.45,321728.0,60.4034,60.5607,60.3942,60.5514,321728.0
2023-03-07 15:20:00,65.44,65.46,65.4,65.45,198257.0,60.5422,60.5607,60.5052,60.5514,198257.0
2023-03-07 15:30:00,65.46,65.74,65.45,65.66,766123.0,60.5607,60.8197,60.5514,60.7457,766123.0
2023-03-07 15:40:00,65.67,65.7,65.55,65.59,599085.0,60.755,60.7827,60.6439,60.681,599085.0
2023-03-07 15:50:00,65.59,65.61,65.45,65.47,1033322.0,60.681,60.6995,60.5514,60.5699,1033322.0
2023-03-08 09:30:00,65.46,65.53,65.32,65.32,562797.0,60.5607,60.6254,60.4312,60.4312,562797.0
2023-03-08 09:40:00,65.32,65.46,65.3,65.41,235974.0,60.4312,60.5607,60.4127,60.5144,235974.0
2023-03-08 09:50:00,65.41,65.51,65.39,65.45,259685.0,60.5144,60.6069,60.4959,60.5514,259685.0
2023-03-08 10:00:00,65.44,65.59,65.21,65.57,419403.0,60.5422,60.681,60.3294,60.6624,419403.0
2023-03-08 10:10:00,65.58,65.68,65.42,65.51,187950.0,60.6717,60.7642,60.5237,60.6069,187950.0
2023-03-08 10:20:00,65.52,65.74,65.48,65.55,186536.0,60.6162,60.8197,60.5792,60.6439,186536.0
2023-03-08 10:30:00,65.55,65.73,65.51,65.66,188119.0,60.6439,60.8105,60.6069,60.7457,188119.0
2023-03-08 10:40:00,65.66,65.74,65.64,65.69,215792.0,60.7457,60.8197,60.7272,60.7735,215792.0
2023-03-08 10:50:00,65.69,65.88,65.66,65.84,563361.0,60.7735,60.9492,60.7457,60.9122,563361.0
2023-03-08 11:00:00,65.85,65.93,65.81,65.93,150701.0,60.9215,60.9955,60.8845,60.9955,150701.0
2023-03-08 11:10:00,65.94,65.98,65.84,65.94,192111.0,61.0048,61.0418,60.9122,61.0048,192111.0
2023-03-08 11:20:00,65.94,65.99,65.88,65.95,152452.0,61.0048,61.051,60.9492,61.014,152452.0
2023-03-08 11:30:00,65.96,65.98,65.84,65.88,114704.0,61.0233,61.0418,60.9122,60.9492,114704.0
2023-03-08 11:40:00,65.89,66.06,65.88,66.02,208618.0,60.9585,61.1158,60.9492,61.0788,208618.0
2023-03-08 11:50:00,66.03,66.08,66.01,66.03,137709.0,61.088,61.1343,61.0695,61.088,137709.0
2023-03-08 12:00:00,66.04,66.11,65.99,65.99,189180.0,61.0973,61.162,61.051,61.051,189180.0
2023-03-08 12:10:00,66.0,66.02,65.9,66.02,193731.0,61.0603,61.0788,60.9678,61.0788,193731.0
2023-03-08 12:20:00,66.02,66.03,65.96,65.99,273522.0,61.0788,61.088,61.0233,61.051,273522.0
2023-03-08 12:30:00,65.98,65.99,65.87,65.96,164175.0,61.0418,61.051,60.94,61.0233,164175.0
2023-03-08 12:40:00,65.97,66.03,65.92,65.95,236471.0,61.0325,61.088,60.9863,61.014,236471.0
2023-03-08 12:50:00,65.96,65.97,65.85,65.86,155493.0,61.0233,61.0325,60.9215,60.9307,155493.0
2023-03-08 13:00:00,65.86,65.89,65.72,65.72,147125.0,60.9307,60.9585,60.8012,60.8012,147125.0
2023-03-08 13:10:00,65.72,65.77,65.66,65.69,143919.0,60.8012,60.8475,60.7457,60.7735,143919.0
2023-03-08 13:20:00,65.68,65.71,65.61,65.62,131243.0,60.7642,60.792,60.6995,60.7087,131243.0
2023-03-08 13:30:00,65.63,65.66,65.58,65.6,101380.0,60.718,60.7457,60.6717,60.6902,101380.0
2023-03-08 13:40:00,65.59,65.69,65.58,65.68,256653.0,60.681,60.7735,60.6717,60.7642,256653.0
2023-03-08 13:50:00,65.68,65.77,65.66,65.73,331041.0,60.7642,60.8475,60.7457,60.8105,331041.0
2023-03-08 14:00:00,65.73,65.83,65.73,65.82,297619.0,60.8105,60.903,60.8105,60.8937,297619.0
2023-03-08 14:10:00,65.82,65.9,65.82,65.86,373394.0,60.8937,60.9678,60.8937,60.9307,373394.0
2023-03-08 14:20:00,65.86,65.96,65.85,65.96,486927.0,60.9307,61.0233,60.9215,61.0233,486927.0
2023-03-08 14:30:00,65.95,65.97,65.9,65.94,288977.0,61.014,61.0325,60.9678,61.0048,288977.0
2023-03-08 14:40:00,65.93,65.98,65.9,65.92,193946.0,60.9955,61.0418,60.9678,60.9863,193946.0
2023-03-08 14:50:00,65.93,65.94,65.87,65.91,177892.0,60.9955,61.0048,60.94,60.977,177892.0
2023-03-08 15:00:00,65.91,65.93,65.86,65.92,251740.0,60.977,60.9955,60.9307,60.9863,251740.0
2023-03-08 15:10:00,65.92,65.96,65.89,65.96,237561.0,60.9863,61.0233,60.9585,61.0233,237561.0
2023-03-08 15:20:00,65.96,66.01,65.87,65.92,252963.0,61.0233,61.0695,60.94,60.9863,252963.0
2023-03-08 15:30:00,65.92,65.99,65.89,65.92,1018501.0,60.9863,61.051,60.9585,60.9863,1018501.0
2023-03-08 15:40:00,65.92,66.07,65.91,66.04,487449.0,60.9863,61.125,60.977,61.0973,487449.0
2023-03-08 15:50:00,66.04,66.06,65.96,65.98,1038178.0,61.0973,61.1158,61.0233,61.0418,1038178.0
2023-03-09 09:30:00,66.16,66.29,66.11,66.21,299885.0,61.2083,61.3286,61.162,61.2545,299885.0
2023-03-09 09:40:00,66.21,66.39,66.14,66.34,429642.0,61.2545,61.4211,61.1898,61.3748,429642.0
2023-03-09 09:50:00,66.35,66.42,66.09,66.18,537155.0,61.3841,61.4488,61.1435,61.2268,537155.0
2023-03-09 10:00:00,66.18,66.27,66.06,66.14,403174.0,61.2268,61.3101,61.1158,61.1898,403174.0
2023-03-09 10:10:00,66.15,66.17,66.05,66.08,188496.0,61.199,61.2175,61.1065,61.1343,188496.0
2023-03-09 10:20:00,66.08,66.14,66.03,66.08,125431.0,61.1343,61.1898,61.088,61.1343,125431.0
2023-03-09 10:30:00,66.08,66.31,66.08,66.28,355160.0,61.1343,61.3471,61.1343,61.3193,355160.0
2023-03-09 10:40:00,66.29,66.31,66.19,66.2,214031.0,61.3286,61.3471,61.236,61.2453,214031.0
2023-03-09 10:50:00,66.21,66.26,66.15,66.19,177006.0,61.2545,61.3008,61.199,61.236,177006.0
2023-03-09 11:00:00,66.19,66.23,66.11,66.16,154305.0,61.236,61.2731,61.162,61.2083,154305.0
2023-03-09 11:10:00,66.15,66.18,66.09,66.15,244020.0,61.199,61.2268,61.1435,61.199,244020.0
2023-03-09 11:20:00,66.15,66.16,66.07,66.13,146580.0,61.199,61.2083,61.125,61.1805,146580.0
2023-03-09 11:30:00,66.14,66.22,66.13,66.17,168881.0,61.1898,61.2638,61.1805,61.2175,168881.0
2023-03-09 11:40:00,66.17,66.23,66.15,66.2,187118.0,61.2175,61.2731,61.199,61.2453,187118.0
2023-03-09 11:50:00,66.2,66.31,66.19,66.3,175226.0,61.2453,61.3471,61.236,61.3378,175226.0
2023-03-09 12:00:00,66.3,66.39,66.22,66.39,360640.0,61.3378,61.4211,61.2638,61.4211,360640.0
2023-03-09 12:10:00,66.4,66.52,66.39,66.52,357151.0,61.4303,61.5413,61.4211,61.5413,357151.0
2023-03-09 12:20:00,66.52,66.66,66.51,66.65,339168.0,61.5413,61.6709,61.5321,61.6616,339168.0
2023-03-09 12:30:00,66.66,66.69,66.6,66.67,239095.0,61.6709,61.6986,61.6154,61.6801,239095.0
2023-03-09 12:40:00,66.67,66.77,66.62,66.64,895032.0,61.6801,61.7726,61.6339,61.6524,895032.0
2023-03-09 12:50:00,66.64,66.68,66.61,66.62,334289.0,61.6524,61.6894,61.6246,61.6339,334289.0
2023-03-09 13:00:00,66.62,66.64,66.54,66.63,434990.0,61.6339,61.6524,61.5598,61.6431,434990.0
2023-03-09 13:10:00,66.62,66.69,66.58,66.67,346077.0,61.6339,61.6986,61.5969,61.6801,346077.0
2023-03-09 13:20:00,66.66,66.67,66.43,66.51,272568.0,61.6709,61.6801,61.4581,61.5321,272568.0
2023-03-09 13:30:00,66.5,66.52,66.37,66.45,377078.0,61.5228,61.5413,61.4026,61.4766,377078.0
2023-03-09 13:40:00,66.45,66.55,66.44,66.46,318850.0,61.4766,61.5691,61.4673,61.4858,318850.0
2023-03-09 13:50:00,66.45,66.5,66.38,66.43,229126.0,61.4766,61.5228,61.4118,61.4581,229126.0
2023-03-09 14:00:00,66.42,66.43,66.12,66.14,282483.0,61.4488,61.4581,61.1713,61.1898,282483.0
2023-03-09 14:10:00,66.13,66.17,66.01,66.04,260670.0,61.1805,61.2175,61.0695,61.0973,260670.0
2023-03-09 14:20:00,66.04,66.06,65.94,65.94,406943.0,61.0973,61.1158,61.0048,61.0048,406943.0
2023-03-09 14:30:00,65.95,65.95,65.69,65.7,574497.0,61.014,61.014,60.7735,60.7827,574497.0
2023-03-09 14:40:00,65.7,65.81,65.67,65.7,475364.0,60.7827,60.8845,60.755,60.7827,475364.0
2023-03-09 14:50:00,65.7,65.7,65.47,65.48,430512.0,60.7827,60.7827,60.5699,60.5792,430512.0
2023-03-09 15:00:00,65.48,65.54,65.43,65.48,408226.0,60.5792,60.6347,60.5329,60.5792,408226.0
2023-03-09 15:10:00,65.48,65.53,65.34,65.34,544570.0,60.5792,60.6254,60.4497,60.4497,544570.0
2023-03-09 15:20:00,65.34,65.52,65.23,65.45,549524.0,60.4497,60.6162,60.3479,60.5514,549524.0
2023-03-09 15:30:00,65.45,65.66,65.42,65.63,606259.0,60.5514,60.7457,60.5237,60.718,606259.0
2023-03-09 15:40:00,65.62,65.69,65.48,65.54,409680.0,60.7087,60.7735,60.5792,60.6347,409680.0
2023-03-09 15:50:00,65.53,65.64,65.4,65.45,1152029.0,60.6254,60.7272,60.5052,60.5514,1152029.0
2023-03-10 09:30:00,65.77,65.77,65.54,65.57,642740.0,60.8475,60.8475,60.6347,60.6624,642740.0
2023-03-10 09:40:00,65.56,65.58,65.13,65.22,444656.0,60.6532,60.6717,60.2554,60.3386,444656.0
2023-03-10 09:50:00,65.23,65.26,64.94,65.11,590528.0,60.3479,60.3757,60.0796,60.2369,590528.0
2023-03-10 10:00:00,65.11,65.22,64.96,64.99,457827.0,60.2369,60.3386,60.0981,60.1259,457827.0
2023-03-10 10:10:00,64.98,65.01,64.78,64.81,373107.0,60.1166,60.1444,59.9316,59.9593,373107.0
2023-03-10 10:20:00,64.81,64.95,64.55,64.63,491815.0,59.9593,60.0889,59.7188,59.7928,491815.0
2023-03-10 10:30:00,64.64,64.91,64.62,64.84,524443.0,59.8021,60.0518,59.7836,59.9871,524443.0
2023-03-10 10:40:00,64.85,64.92,64.76,64.83,295892.0,59.9963,60.0611,59.9131,59.9778,295892.0
2023-03-10 10:50:00,64.84,65.1,64.72,65.09,307650.0,59.9871,60.2276,59.8761,60.2184,307650.0
2023-03-10 11:00:00,65.09,65.09,64.95,65.06,265113.0,60.2184,60.2184,60.0889,60.1906,265113.0
2023-03-10 11:10:00,65.07,65.14,64.97,65.14,354517.0,60.1999,60.2646,60.1074,60.2646,354517.0
2023-03-10 11:20:00,65.13,65.4,65.12,65.37,406907.0,60.2554,60.5052,60.2461,60.4774,406907.0
2023-03-10 11:30:00,65.37,65.44,65.21,65.26,750074.0,60.4774,60.5422,60.3294,60.3757,750074.0
2023-03-10 11:40:00,65.26,65.3,64.99,65.02,690043.0,60.3757,60.4127,60.1259,60.1536,690043.0
2023-03-10 11:50:00,65.01,65.02,64.9,64.92,380213.0,60.1444,60.1536,60.0426,60.0611,380213.0
2023-03-10 12:00:00,64.93,64.96,64.72,64.73,269585.0,60.0703,60.0981,59.8761,59.8853,269585.0
2023-03-10 12:10:00,64.73,64.76,64.66,64.69,241057.0,59.8853,59.9131,59.8206,59.8483,241057.0
2023-03-10 12:20:00,64.68,64.75,64.63,64.7,254407.0,59.8391,59.9038,59.7928,59.8576,254407.0
2023-03-10 12:30:00,64.71,64.93,64.66,64.91,332661.0,59.8668,60.0703,59.8206,60.0518,332661.0
2023-03-10 12:40:00,64.91,64.97,64.86,64.87,237687.0,60.0518,60.1074,60.0056,60.0148,237687.0
2023-03-10 12:50:00,64.87,64.9,64.73,64.74,596017.0,60.0148,60.0426,59.8853,59.8946,596017.0
2023-03-10 13:00:00,64.74,64.82,64.69,64.71,193220.0,59.8946,59.9686,59.8483,59.8668,193220.0
2023-03-10 13:10:00,64.72,64.74,64.46,64.46,273630.0,59.8761,59.8946,59.6355,59.6355,273630.0
2023-03-10 13:20:00,64.46,64.49,64.25,64.37,490644.0,59.6355,59.6633,59.4412,59.5523,490644.0
2023-03-10 13:30:00,64.37,64.4,64.22,64.28,346366.0,59.5523,59.58,59.4135,59.469,346366.0
2023-03-10 13:40:00,64.28,64.37,64.19,64.19,649223.0,59.469,59.5523,59.3857,59.3857,649223.0
2023-03-10 13:50:00,64.19,64.21,64.09,64.17,851644.0,59.3857,59.4042,59.2932,59.3672,851644.0
2023-03-10 14:00:00,64.17,64.56,64.17,64.56,454416.0,59.3672,59.728,59.3672,59.728,454416.0
2023-03-10 14:10:00,64.57,64.67,64.29,64.43,494925.0,59.7373,59.8298,59.4782,59.6078,494925.0
2023-03-10 14:20:00,64.43,64.47,64.22,64.25,420971.0,59.6078,59.6448,59.4135,59.4412,420971.0
2023-03-10 14:30:00,64.24,64.58,64.24,64.52,299976.0,59.432,59.7465,59.432,59.691,299976.0
2023-03-10 14:40:00,64.51,64.72,64.4,64.71,654825.0,59.6818,59.8761,59.58,59.8668,654825.0
2023-03-10 14:50:00,64.7,64.81,64.61,64.69,541512.0,59.8576,59.9593,59.7743,59.8483,541512.0
2023-03-10 15:00:00,64.69,64.72,64.48,64.65,428511.0,59.8483,59.8761,59.654,59.8113,428511.0
2023-03-10 15:10:00,64.66,64.78,64.52,64.53,593940.0,59.8206,59.9316,59.691,59.7003,593940.0
2023-03-10 15:20:00,64.53,64.68,64.5,64.64,485871.0,59.7003,59.8391,59.6725,59.8021,485871.0
2023-03-10 15:30:00,64.63,64.67,64.4,64.4,590500.0,59.7928,59.8298,59.58,59.58,590500.0
2023-03-10 15:40:00,64.4,64.41,64.25,64.29,901449.0,59.58,59.5893,59.4412,59.4782,901449.0
2023-03-10 15:50:00,64.29,64.48,64.23,64.42,1275883.0,59.4782,59.654,59.4227,59.5985,1275883.0
2023-03-13 09:30:00,64.34,64.63,64.25,64.61,1478248.0,59.5245,59.7928,59.4412,59.7743,1478248.0
2023-03-13 09:40:00,64.61,65.09,64.46,65.08,1128490.0,59.7743,60.2184,59.6355,60.2091,1128490.0
2023-03-13 09:50:00,65.07,65.8,65.07,65.71,828876.0,60.1999,60.8752,60.1999,60.792,828876.0
2023-03-13 10:00:00,65.72,66.17,65.63,66.09,1222511.0,60.8012,61.2175,60.718,61.1435,1222511.0
2023-03-13 10:10:00,66.1,66.14,65.8,65.92,870919.0,61.1528,61.1898,60.8752,60.9863,870919.0
2023-03-13 10:20:00,65.91,66.09,65.74,65.97,753982.0,60.977,61.1435,60.8197,61.0325,753982.0
2023-03-13 10:30:00,65.98,66.27,65.95,66.22,665513.0,61.0418,61.3101,61.014,61.2638,665513.0
2023-03-13 10:40:00,66.23,66.52,66.16,66.43,617447.0,61.2731,61.5413,61.2083,61.4581,617447.0
2023-03-13 10:50:00,66.43,66.67,66.12,66.62,569291.0,61.4581,61.6801,61.1713,61.6339,569291.0
2023-03-13 11:00:00,66.63,66.85,66.51,66.6,1174225.0,61.6431,61.8466,61.5321,61.6154,1174225.0
2023-03-13 11:10:00,66.61,66.78,66.52,66.6,907023.0,61.6246,61.7819,61.5413,61.6154,907023.0
2023-03-13 11:20:00,66.61,66.8,66.4,66.71,999264.0,61.6246,61.8004,61.4303,61.7171,999264.0
2023-03-13 11:30:00,66.72,66.74,66.05,66.1,892619.0,61.7264,61.7449,61.1065,61.1528,892619.0
2023-03-13 11:40:00,66.11,66.29,65.99,66.18,913405.0,61.162,61.3286,61.051,61.2268,913405.0
2023-03-13 11:50:00,66.17,66.29,65.86,66.23,1225114.0,61.2175,61.3286,60.9307,61.2731,1225114.0
2023-03-13 12:00:00,66.23,66.53,66.07,66.31,773355.0,61.2731,61.5506,61.125,61.3471,773355.0
2023-03-13 12:10:00,66.31,66.35,66.07,66.18,486199.0,61.3471,61.3841,61.125,61.2268,486199.0
2023-03-13 12:20:00,66.18,66.22,66.01,66.2,451601.0,61.2268,61.2638,61.0695,61.2453,451601.0
2023-03-13 12:30:00,66.2,66.23,65.91,66.03,434391.0,61.2453,61.2731,60.977,61.088,434391.0
2023-03-13 12:40:00,66.02,66.14,65.62,65.71,637840.0,61.0788,61.1898,60.7087,60.792,637840.0
2023-03-13 12:50:00,65.71,65.95,65.66,65.9,508000.0,60.792,61.014,60.7457,60.9678,508000.0
2023-03-13 13:00:00,65.91,65.94,65.57,65.76,369014.0,60.977,61.0048,60.6624,60.8382,369014.0
2023-03-13 13:10:00,65.77,65.86,65.7,65.8,541264.0,60.8475,60.9307,60.7827,60.8752,541264.0
2023-03-13 13:20:00,65.8,65.83,65.67,65.8,589642.0,60.8752,60.903,60.755,60.8752,589642.0
2023-03-13 13:30:00,65.8,66.04,65.69,65.99,719521.0,60.8752,61.0973,60.7735,61.051,719521.0
2023-03-13 13:40:00,66.0,66.11,65.95,66.03,607350.0,61.0603,61.162,61.014,61.088,607350.0
2023-03-13 13:50:00,66.04,66.09,65.96,66.01,644376.0,61.0973,61.1435,61.0233,61.0695,644376.0
2023-03-13 14:00:00,66.01,66.17,65.93,65.94,655076.0,61.0695,61.2175,60.9955,61.0048,655076.0
2023-03-13 14:10:00,65.94,66.02,65.85,65.91,863738.0,61.0048,61.0788,60.9215,60.977,863738.0
2023-03-13 14:20:00,65.91,65.93,65.73,65.81,427407.0,60.977,60.9955,60.8105,60.8845,427407.0
2023-03-13 14:30:00,65.82,65.96,65.73,65.78,576975.0,60.8937,61.0233,60.8105,60.8567,576975.0
2023-03-13 14:40:00,65.79,65.97,65.75,65.89,699882.0,60.866,61.0325,60.829,60.9585,699882.0
2023-03-13 14:50:00,65.88,65.93,65.68,65.74,669487.0,60.9492,60.9955,60.7642,60.8197,669487.0
2023-03-13 15:00:00,65.74,65.82,65.6,65.63,674773.0,60.8197,60.8937,60.6902,60.718,674773.0
2023-03-13 15:10:00,65.63,65.78,65.61,65.66,953955.0,60.718,60.8567,60.6995,60.7457,953955.0
2023-03-13 15:20:00,65.66,65.66,65.34,65.44,1057931.0,60.7457,60.7457,60.4497,60.5422,1057931.0
2023-03-13 15:30:00,65.44,65.62,65.44,65.62,880289.0,60.5422,60.7087,60.5422,60.7087,880289.0
2023-03-13 15:40:00,65.62,65.68,65.46,65.5,1056165.0,60.7087,60.7642,60.5607,60.5977,1056165.0
2023-03-13 15:50:00,65.49,65.55,65.36,65.41,1655498.0,60.5884,60.6439,60.4682,60.5144,1655498.0
2023-03-14 09:30:00,65.9,66.39,65.81,66.1,580067.0,60.9678,61.4211,60.8845,61.1528,580067.0
2023-03-14 09:40:00,66.1,66.18,65.91,65.94,661190.0,61.1528,61.2268,60.977,61.0048,661190.0
2023-03-14 09:50:00,65.95,66.2,65.95,66.09,508297.0,61.014,61.2453,61.014,61.1435,508297.0
2023-03-14 10:00:00,66.09,66.45,66.07,66.44,434726.0,61.1435,61.4766,61.125,61.4673,434726.0
2023-03-14 10:10:00,66.45,66.57,66.31,66.5,470862.0,61.4766,61.5876,61.3471,61.5228,470862.0
2023-03-14 10:20:00,66.51,66.58,66.45,66.54,459843.0,61.5321,61.5969,61.4766,61.5598,459843.0
2023-03-14 10:30:00,66.54,66.63,66.48,66.51,494240.0,61.5598,61.6431,61.5043,61.5321,494240.0
2023-03-14 10:40:00,66.51,66.55,66.43,66.55,550138.0,61.5321,61.5691,61.4581,61.5691,550138.0
2023-03-14 10:50:00,66.55,66.64,66.54,66.57,340751.0,61.5691,61.6524,61.5598,61.5876,340751.0
2023-03-14 11:00:00,66.57,66.81,66.53,66.77,487156.0,61.5876,61.8096,61.5506,61.7726,487156.0
2023-03-14 11:10:00,66.76,66.79,66.59,66.64,241537.0,61.7634,61.7911,61.6061,61.6524,241537.0
2023-03-14 11:20:00,66.64,66.66,66.51,66.51,194159.0,61.6524,61.6709,61.5321,61.5321,194159.0
2023-03-14 11:30:00,66.5,66.59,66.49,66.56,292778.0,61.5228,61.6061,61.5136,61.5784,292778.0
2023-03-14 11:40:00,66.56,66.57,66.42,66.46,203966.0,61.5784,61.5876,61.4488,61.4858,203966.0
2023-03-14 11:50:00,66.46,66.57,66.46,66.52,237859.0,61.4858,61.5876,61.4858,61.5413,237859.0
2023-03-14 12:00:00,66.52,66.55,66.38,66.44,256522.0,61.5413,61.5691,61.4118,61.4673,256522.0
2023-03-14 12:10:00,66.45,66.51,66.4,66.45,222277.0,61.4766,61.5321,61.4303,61.4766,222277.0
2023-03-14 12:20:00,66.44,66.45,66.27,66.28,272932.0,61.4673,61.4766,61.3101,61.3193,272932.0
2023-03-14 12:30:00,66.28,66.42,66.25,66.4,361237.0,61.3193,61.4488,61.2916,61.4303,361237.0
2023-03-14 12:40:00,66.4,66.47,66.29,66.43,337227.0,61.4303,61.4951,61.3286,61.4581,337227.0
2023-03-14 12:50:00,66.43,66.45,66.28,66.33,304586.0,61.4581,61.4766,61.3193,61.3656,304586.0
2023-03-14 13:00:00,66.33,66.36,66.08,66.11,252677.0,61.3656,61.3933,61.1343,61.162,252677.0
2023-03-14 13:10:00,66.11,66.12,65.84,65.9,454927.0,61.162,61.1713,60.9122,60.9678,454927.0
2023-03-14 13:20:00,65.89,65.95,65.73,65.84,581131.0,60.9585,61.014,60.8105,60.9122,581131.0
2023-03-14 13:30:00,65.83,65.88,65.77,65.84,411364.0,60.903,60.9492,60.8475,60.9122,411364.0
2023-03-14 13:40:00,65.83,65.86,65.63,65.68,304389.0,60.903,60.9307,60.718,60.7642,304389.0
2023-03-14 13:50:00,65.68,65.74,65.62,65.72,262364.0,60.7642,60.8197,60.7087,60.8012,262364.0
2023-03-14 14:00:00,65.73,65.84,65.69,65.81,356310.0,60.8105,60.9122,60.7735,60.8845,356310.0
2023-03-14 14:10:00,65.81,65.87,65.65,65.7,342490.0,60.8845,60.94,60.7365,60.7827,342490.0
2023-03-14 14:20:00,65.69,65.92,65.63,65.87,356054.0,60.7735,60.9863,60.718,60.94,356054.0
2023-03-14 14:30:00,65.87,65.95,65.85,65.89,226728.0,60.94,61.014,60.9215,60.9585,226728.0
2023-03-14 14:40:00,65.89,66.01,65.82,65.94,237142.0,60.9585,61.0695,60.8937,61.0048,237142.0
2023-03-14 14:50:00,65.92,66.0,65.79,65.81,199823.0,60.9863,61.0603,60.866,60.8845,199823.0
2023-03-14 15:00:00,65.81,65.95,65.7,65.75,279844.0,60.8845,61.014,60.7827,60.829,279844.0
2023-03-14 15:10:00,65.75,65.82,65.62,65.81,533085.0,60.829,60.8937,60.7087,60.8845,533085.0
2023-03-14 15:20:00,65.81,65.82,65.65,65.79,363861.0,60.8845,60.8937,60.7365,60.866,363861.0
2023-03-14 15:30:00,65.79,66.1,65.78,65.97,476012.0,60.866,61.1528,60.8567,61.0325,476012.0
2023-03-14 15:40:00,65.97,66.12,65.95,66.06,512738.0,61.0325,61.1713,61.014,61.1158,512738.0
2023-03-14 15:50:00,66.06,66.32,66.04,66.27,1510243.0,61.1158,61.3563,61.0973,61.3101,1510243.0
2023-03-15 09:30:00,66.08,66.13,65.76,66.06,911226.0,61.1343,61.1805,60.8382,61.1158,911226.0
2023-03-15 09:40:00,66.05,66.49,66.02,66.48,597181.0,61.1065,61.5136,61.0788,61.5043,597181.0
2023-03-15 09:50:00,66.49,66.57,66.06,66.1,665308.0,61.5136,61.5876,61.1158,61.1528,665308.0
2023-03-15 10:00:00,66.1,66.61,65.9,66.5,786333.0,61.1528,61.6246,60.9678,61.5228,786333.0
2023-03-15 10:10:00,66.5,66.62,66.21,66.4,426570.0,61.5228,61.6339,61.2545,61.4303,426570.0
2023-03-15 10:20:00,66.42,66.52,66.28,66.38,400059.0,61.4488,61.5413,61.3193,61.4118,400059.0
2023-03-15 10:30:00,66.38,66.54,66.33,66.47,357874.0,61.4118,61.5598,61.3656,61.4951,357874.0
2023-03-15 10:40:00,66.45,66.5,66.26,66.5,307462.0,61.4766,61.5228,61.3008,61.5228,307462.0
2023-03-15 10:50:00,66.5,66.94,66.43,66.91,592556.0,61.5228,61.9299,61.4581,61.9022,592556.0
2023-03-15 11:00:00,66.92,67.03,66.84,66.92,887716.0,61.9114,62.0132,61.8374,61.9114,887716.0
2023-03-15 11:10:00,66.91,66.95,66.75,66.79,343843.0,61.9022,61.9392,61.7541,61.7911,343843.0
2023-03-15 11:20:00,66.79,66.83,66.57,66.69,428816.0,61.7911,61.8281,61.5876,61.6986,428816.0
2023-03-15 11:30:00,66.7,66.74,66.58,66.59,372898.0,61.7079,61.7449,61.5969,61.6061,372898.0
2023-03-15 11:40:00,66.59,66.88,66.58,66.73,439357.0,61.6061,61.8744,61.5969,61.7356,439357.0
2023-03-15 11:50:00,66.75,66.81,66.6,66.77,311516.0,61.7541,61.8096,61.6154,61.7726,311516.0
2023-03-15 12:00:00,66.76,66.82,66.62,66.73,285134.0,61.7634,61.8189,61.6339,61.7356,285134.0
2023-03-15 12:10:00,66.73,66.87,66.66,66.81,362926.0,61.7356,61.8652,61.6709,61.8096,362926.0
2023-03-15 12:20:00,66.81,66.92,66.77,66.92,224292.0,61.8096,61.9114,61.7726,61.9114,224292.0
2023-03-15 12:30:00,66.92,67.14,66.92,67.07,348912.0,61.9114,62.1149,61.9114,62.0502,348912.0
2023-03-15 12:40:00,67.06,67.08,66.9,66.94,369788.0,62.0409,62.0594,61.8929,61.9299,369788.0
2023-03-15 12:50:00,66.94,66.95,66.63,66.66,492149.0,61.9299,61.9392,61.6431,61.6709,492149.0
2023-03-15 13:00:00,66.65,66.73,66.6,66.63,316311.0,61.6616,61.7356,61.6154,61.6431,316311.0
2023-03-15 13:10:00,66.64,66.73,66.57,66.7,429461.0,61.6524,61.7356,61.5876,61.7079,429461.0
2023-03-15 13:20:00,66.7,66.96,66.66,66.93,513272.0,61.7079,61.9484,61.6709,61.9207,513272.0
2023-03-15 13:30:00,66.93,66.93,66.68,66.77,359740.0,61.9207,61.9207,61.6894,61.7726,359740.0
2023-03-15 13:40:00,66.77,66.87,66.74,66.82,315723.0,61.7726,61.8652,61.7449,61.8189,315723.0
2023-03-15 13:50:00,66.81,67.04,66.8,67.0,330526.0,61.8096,62.0224,61.8004,61.9854,330526.0
2023-03-15 14:00:00,67.0,67.0,66.86,67.0,276818.0,61.9854,61.9854,61.8559,61.9854,276818.0
2023-03-15 14:10:00,67.01,67.28,67.0,67.25,310660.0,61.9947,62.2445,61.9854,62.2167,310660.0
2023-03-15 14:20:00,67.25,67.6,67.2,67.35,756240.0,62.2167,62.5405,62.1705,62.3092,756240.0
2023-03-15 14:30:00,67.35,67.45,67.27,67.33,666759.0,62.3092,62.4017,62.2352,62.2907,666759.0
2023-03-15 14:40:00,67.32,67.37,67.0,67.0,494185.0,62.2815,62.3277,61.9854,61.9854,494185.0
2023-03-15 14:50:00,67.01,67.09,66.88,67.04,464207.0,61.9947,62.0687,61.8744,62.0224,464207.0
2023-03-15 15:00:00,67.05,67.09,66.8,66.88,894189.0,62.0317,62.0687,61.8004,61.8744,894189.0
2023-03-15 15:10:00,66.88,67.1,66.83,67.04,568509.0,61.8744,62.0779,61.8281,62.0224,568509.0
2023-03-15 15:20:00,67.04,67.23,66.98,67.15,1133384.0,62.0224,62.1982,61.9669,62.1242,1133384.0
2023-03-15 15:30:00,67.14,67.19,66.92,67.01,808400.0,62.1149,62.1612,61.9114,61.9947,808400.0
2023-03-15 15:40:00,67.0,67.11,66.89,67.02,927603.0,61.9854,62.0872,61.8837,62.0039,927603.0
2023-03-15 15:50:00,67.02,67.18,66.9,67.18,1573502.0,62.0039,62.1519,61.8929,62.1519,1573502.0
2023-03-16 09:30:00,66.92,67.15,66.78,66.88,501099.0,61.9114,62.1242,61.7819,61.8744,501099.0
2023-03-16 09:40:00,66.87,67.17,66.79,67.12,297529.0,61.8652,62.1427,61.7911,62.0964,297529.0
2023-03-16 09:50:00,67.12,67.17,66.86,67.07,300447.0,62.0964,62.1427,61.8559,62.0502,300447.0
2023-03-16 10:00:00,67.06,67.12,66.71,66.76,429341.0,62.0409,62.0964,61.7171,61.7634,429341.0
2023-03-16 10:10:00,66.76,66.99,66.66,66.91,275562.0,61.7634,61.9762,61.6709,61.9022,275562.0
2023-03-16 10:20:00,66.92,67.1,66.82,67.08,294603.0,61.9114,62.0779,61.8189,62.0594,294603.0
2023-03-16 10:30:00,67.08,67.13,67.03,67.06,324320.0,62.0594,62.1057,62.0132,62.0409,324320.0
2023-03-16 10:40:00,67.07,67.18,67.02,67.07,375324.0,62.0502,62.1519,62.0039,62.0502,375324.0
2023-03-16 10:50:00,67.07,67.44,66.99,67.31,444107.0,62.0502,62.3925,61.9762,62.2722,444107.0
2023-03-16 11:00:00,67.31,67.54,67.21,67.45,273193.0,62.2722,62.485,62.1797,62.4017,273193.0
2023-03-16 11:10:00,67.45,67.79,67.4,67.79,213801.0,62.4017,62.7163,62.3555,62.7163,213801.0
2023-03-16 11:20:00,67.79,67.9,67.7,67.81,427155.0,62.7163,62.8181,62.633,62.7348,427155.0
2023-03-16 11:30:00,67.84,67.91,67.77,67.85,347169.0,62.7626,62.8273,62.6978,62.7718,347169.0
2023-03-16 11:40:00,67.85,68.01,67.76,67.78,285432.0,62.7718,62.9198,62.6885,62.707,285432.0
2023-03-16 11:50:00,67.77,67.77,67.64,67.64,446639.0,62.6978,62.6978,62.5775,62.5775,446639.0
2023-03-16 12:00:00,67.64,67.66,67.35,67.44,434640.0,62.5775,62.596,62.3092,62.3925,434640.0
2023-03-16 12:10:00,67.42,67.51,67.38,67.48,342418.0,62.374,62.4573,62.337,62.4295,342418.0
2023-03-16 12:20:00,67.49,67.55,67.48,67.49,113730.0,62.4387,62.4943,62.4295,62.4387,113730.0
2023-03-16 12:30:00,67.48,67.49,67.13,67.25,388155.0,62.4295,62.4387,62.1057,62.2167,388155.0
2023-03-16 12:40:00,67.25,67.28,67.01,67.25,282436.0,62.2167,62.2445,61.9947,62.2167,282436.0
2023-03-16 12:50:00,67.26,67.44,67.15,67.24,752606.0,62.226,62.3925,62.1242,62.2075,752606.0
2023-03-16 13:00:00,67.23,67.45,67.18,67.34,274343.0,62.1982,62.4017,62.1519,62.3,274343.0
2023-03-16 13:10:00,67.34,67.46,67.21,67.25,407123.0,62.3,62.411,62.1797,62.2167,407123.0
2023-03-16 13:20:00,67.26,67.35,67.22,67.24,178674.0,62.226,62.3092,62.189,62.2075,178674.0
2023-03-16 13:30:00,67.25,67.3,67.21,67.29,251290.0,62.2167,62.263,62.1797,62.2537,251290.0
2023-03-16 13:40:00,67.29,67.44,67.28,67.39,293680.0,62.2537,62.3925,62.2445,62.3462,293680.0
2023-03-16 13:50:00,67.4,67.49,67.34,67.44,272824.0,62.3555,62.4387,62.3,62.3925,272824.0
2023-03-16 14:00:00,67.44,67.47,67.22,67.32,249790.0,62.3925,62.4202,62.189,62.2815,249790.0
2023-03-16 14:10:00,67.33,67.34,67.15,67.23,154558.0,62.2907,62.3,62.1242,62.1982,154558.0
2023-03-16 14:20:00,67.23,67.24,67.13,67.2,180320.0,62.1982,62.2075,62.1057,62.1705,180320.0
2023-03-16 14:30:00,67.19,67.24,67.06,67.19,495166.0,62.1612,62.2075,62.0409,62.1612,495166.0
2023-03-16 14:40:00,67.19,67.39,67.17,67.35,363766.0,62.1612,62.3462,62.1427,62.3092,363766.0
2023-03-16 14:50:00,67.35,67.58,67.32,67.56,528205.0,62.3092,62.522,62.2815,62.5035,528205.0
2023-03-16 15:00:00,67.57,67.59,67.38,67.39,375470.0,62.5128,62.5313,62.337,62.3462,375470.0
2023-03-16 15:10:00,67.4,67.48,67.36,67.38,242131.0,62.3555,62.4295,62.3185,62.337,242131.0
2023-03-16 15:20:00,67.38,67.48,67.32,67.44,376022.0,62.337,62.4295,62.2815,62.3925,376022.0
2023-03-16 15:30:00,67.45,67.48,67.35,67.43,347755.0,62.4017,62.4295,62.3092,62.3832,347755.0
2023-03-16 15:40:00,67.43,67.6,67.4,67.55,575894.0,62.3832,62.5405,62.3555,62.4943,575894.0
2023-03-16 15:50:00,67.55,67.63,67.48,67.6,1094645.0,62.4943,62.5683,62.4295,62.5405,1094645.0
2023-03-17 09:30:00,67.46,67.6,67.04,67.11,767212.0,62.411,62.5405,62.0224,62.0872,767212.0
2023-03-17 09:40:00,67.11,67.5,67.11,67.3,477769.0,62.0872,62.448,62.0872,62.263,477769.0
2023-03-17 09:50:00,67.31,67.35,67.02,67.1,403504.0,62.2722,62.3092,62.0039,62.0779,403504.0
2023-03-17 10:00:00,67.12,67.26,66.83,66.87,349728.0,62.0964,62.226,61.8281,61.8652,349728.0
2023-03-17 10:10:00,66.87,66.92,66.62,66.87,740686.0,61.8652,61.9114,61.6339,61.8652,740686.0
2023-03-17 10:20:00,66.86,66.86,66.49,66.69,383589.0,61.8559,61.8559,61.5136,61.6986,383589.0
2023-03-17 10:30:00,66.71,66.76,66.54,66.71,424851.0,61.7171,61.7634,61.5598,61.7171,424851.0
2023-03-17 10:40:00,66.72,66.75,66.58,66.64,369855.0,61.7264,61.7541,61.5969,61.6524,369855.0
2023-03-17 10:50:00,66.65,66.65,66.47,66.61,420853.0,61.6616,61.6616,61.4951,61.6246,420853.0
2023-03-17 11:00:00,66.61,66.86,66.6,66.82,453905.0,61.6246,61.8559,61.6154,61.8189,453905.0
2023-03-17 11:10:00,66.81,66.93,66.76,66.89,309242.0,61.8096,61.9207,61.7634,61.8837,309242.0
2023-03-17 11:20:00,66.89,66.96,66.77,66.87,346333.0,61.8837,61.9484,61.7726,61.8652,346333.0
2023-03-17 11:30:00,66.87,67.13,66.85,66.95,369429.0,61.8652,62.1057,61.8466,61.9392,369429.0
2023-03-17 11:40:00,66.95,67.1,66.92,67.06,435146.0,61.9392,62.0779,61.9114,62.0409,435146.0
2023-03-17 11:50:00,67.07,67.12,66.78,66.84,650266.0,62.0502,62.0964,61.7819,61.8374,650266.0
2023-03-17 12:00:00,66.84,66.94,66.78,66.91,220655.0,61.8374,61.9299,61.7819,61.9022,220655.0
2023-03-17 12:10:00,66.91,67.02,66.86,66.95,160978.0,61.9022,62.0039,61.8559,61.9392,160978.0
2023-03-17 12:20:00,66.95,67.07,66.9,67.05,368250.0,61.9392,62.0502,61.8929,62.0317,368250.0
2023-03-17 12:30:00,67.05,67.15,66.92,66.96,349309.0,62.0317,62.1242,61.9114,61.9484,349309.0
2023-03-17 12:40:00,66.97,67.03,66.93,66.95,155338.0,61.9577,62.0132,61.9207,61.9392,155338.0
2023-03-17 12:50:00,66.95,67.0,66.85,66.88,102269.0,61.9392,61.9854,61.8466,61.8744,102269.0
2023-03-17 13:00:00,66.89,66.91,66.75,66.78,143008.0,61.8837,61.9022,61.7541,61.7819,143008.0
2023-03-17 13:10:00,66.77,66.88,66.72,66.82,220327.0,61.7726,61.8744,61.7264,61.8189,220327.0
2023-03-17 13:20:00,66.83,66.91,66.8,66.84,140935.0,61.8281,61.9022,61.8004,61.8374,140935.0
2023-03-17 13:30:00,66.84,66.96,66.82,66.89,347675.0,61.8374,61.9484,61.8189,61.8837,347675.0
2023-03-17 13:40:00,66.9,66.95,66.8,66.93,225162.0,61.8929,61.9392,61.8004,61.9207,225162.0
2023-03-17 13:50:00,66.94,66.98,66.85,66.96,155535.0,61.9299,61.9669,61.8466,61.9484,155535.0
2023-03-17 14:00:00,66.97,67.05,66.79,66.85,312960.0,61.9577,62.0317,61.7911,61.8466,312960.0
2023-03-17 14:10:00,66.85,66.86,66.72,66.73,153677.0,61.8466,61.8559,61.7264,61.7356,153677.0
2023-03-17 14:20:00,66.73,66.77,66.48,66.55,265092.0,61.7356,61.7726,61.5043,61.5691,265092.0
2023-03-17 14:30:00,66.55,66.66,66.55,66.62,205526.0,61.5691,61.6709,61.5691,61.6339,205526.0
2023-03-17 14:40:00,66.61,66.65,66.56,66.64,191059.0,61.6246,61.6616,61.5784,61.6524,191059.0
2023-03-17 14:50:00,66.63,66.8,66.54,66.74,278796.0,61.6431,61.8004,61.5598,61.7449,278796.0
2023-03-17 15:00:00,66.75,66.8,66.63,66.78,500892.0,61.7541,61.8004,61.6431,61.7819,500892.0
2023-03-17 15:10:00,66.78,67.08,66.76,67.05,544181.0,61.7819,62.0594,61.7634,62.0317,544181.0
2023-03-17 15:20:00,67.05,67.11,66.96,67.08,607776.0,62.0317,62.0872,61.9484,62.0594,607776.0
2023-03-17 15:30:00,67.08,67.09,66.82,66.83,546201.0,62.0594,62.0687,61.8189,61.8281,546201.0
2023-03-17 15:40:00,66.82,66.94,66.81,66.84,1131504.0,61.8189,61.9299,61.8096,61.8374,1131504.0
2023-03-17 15:50:00,66.84,67.1,66.82,66.95,1893653.0,61.8374,62.0779,61.8189,61.9392,1893653.0
2023-03-20 09:30:00,66.58,67.05,66.56,66.74,528961.0,62.0471,62.4851,62.0285,62.1962,528961.0
2023-03-20 09:40:00,66.76,67.04,66.69,66.93,497417.0,62.2149,62.4758,62.1496,62.3733,497417.0
2023-03-20 09:50:00,66.93,67.16,66.93,67.03,479108.0,62.3733,62.5876,62.3733,62.4665,479108.0
2023-03-20 10:00:00,67.03,67.17,66.91,66.92,416366.0,62.4665,62.5969,62.3546,62.364,416366.0
2023-03-20 10:10:00,66.93,67.0,66.71,66.73,422500.0,62.3733,62.4385,62.1683,62.1869,422500.0
2023-03-20 10:20:00,66.73,66.92,66.69,66.88,233746.0,62.1869,62.364,62.1496,62.3267,233746.0
2023-03-20 10:30:00,66.89,66.9,66.67,66.76,717370.0,62.336,62.3453,62.131,62.2149,717370.0
2023-03-20 10:40:00,66.76,66.94,66.76,66.94,220408.0,62.2149,62.3826,62.2149,62.3826,220408.0
2023-03-20 10:50:00,66.94,67.07,66.85,67.01,236246.0,62.3826,62.5037,62.2987,62.4478,236246.0
2023-03-20 11:00:00,67.01,67.21,67.0,67.06,424883.0,62.4478,62.6342,62.4385,62.4944,424883.0
2023-03-20 11:10:00,67.06,67.07,66.89,66.93,255845.0,62.4944,62.5037,62.336,62.3733,255845.0
2023-03-20 11:20:00,66.93,66.98,66.86,66.98,305854.0,62.3733,62.4199,62.308,62.4199,305854.0
2023-03-20 11:30:00,66.98,67.0,66.74,66.8,346446.0,62.4199,62.4385,62.1962,62.2521,346446.0
2023-03-20 11:40:00,66.81,66.92,66.76,66.87,269907.0,62.2614,62.364,62.2149,62.3174,269907.0
2023-03-20 11:50:00,66.88,67.01,66.86,67.01,472842.0,62.3267,62.4478,62.308,62.4478,472842.0
2023-03-20 12:00:00,67.01,67.12,66.94,66.95,532352.0,62.4478,62.5503,62.3826,62.3919,532352.0
2023-03-20 12:10:00,66.95,66.95,66.66,66.7,258871.0,62.3919,62.3919,62.1217,62.1589,258871.0
2023-03-20 12:20:00,66.71,66.86,66.68,66.82,165441.0,62.1683,62.308,62.1403,62.2708,165441.0
2023-03-20 12:30:00,66.82,66.88,66.78,66.88,134552.0,62.2708,62.3267,62.2335,62.3267,134552.0
2023-03-20 12:40:00,66.87,66.97,66.84,66.95,130005.0,62.3174,62.4106,62.2894,62.3919,130005.0
2023-03-20 12:50:00,66.95,67.12,66.95,67.05,327433.0,62.3919,62.5503,62.3919,62.4851,327433.0
2023-03-20 13:00:00,67.06,67.19,67.05,67.15,211953.0,62.4944,62.6156,62.4851,62.5783,211953.0
2023-03-20 13:10:00,67.15,67.2,67.11,67.14,128098.0,62.5783,62.6249,62.541,62.569,128098.0
2023-03-20 13:20:00,67.13,67.22,67.11,67.17,1287898.0,62.5597,62.6435,62.541,62.5969,1287898.0
2023-03-20 13:30:00,67.17,67.19,67.01,67.05,225902.0,62.5969,62.6156,62.4478,62.4851,225902.0
2023-03-20 13:40:00,67.05,67.09,66.95,67.01,299489.0,62.4851,62.5224,62.3919,62.4478,299489.0
2023-03-20 13:50:00,67.02,67.02,66.88,66.92,153532.0,62.4572,62.4572,62.3267,62.364,153532.0
2023-03-20 14:00:00,66.92,66.94,66.74,66.81,227174.0,62.364,62.3826,62.1962,62.2614,227174.0
2023-03-20 14:10:00,66.82,66.87,66.77,66.86,142448.0,62.2708,62.3174,62.2242,62.308,142448.0
2023-03-20 14:20:00,66.86,66.94,66.84,66.9,349872.0,62.308,62.3826,62.2894,62.3453,349872.0
2023-03-20 14:30:00,66.91,66.94,66.8,66.81,480386.0,62.3546,62.3826,62.2521,62.2614,480386.0
2023-03-20 14:40:00,66.82,66.9,66.8,66.85,448593.0,62.2708,62.3453,62.2521,62.2987,448593.0
2023-03-20 14:50:00,66.86,66.99,66.85,66.95,588744.0,62.308,62.4292,62.2987,62.3919,588744.0
2023-03-20 15:00:00,66.95,67.0,66.91,66.93,419404.0,62.3919,62.4385,62.3546,62.3733,419404.0
2023-03-20 15:10:00,66.94,66.98,66.87,66.94,488893.0,62.3826,62.4199,62.3174,62.3826,488893.0
2023-03-20 15:20:00,66.94,67.0,66.85,66.98,528161.0,62.3826,62.4385,62.2987,62.4199,528161.0
2023-03-20 15:30:00,66.98,67.06,66.96,66.98,624671.0,62.4199,62.4944,62.4012,62.4199,624671.0
2023-03-20 15:40:00,66.99,67.17,66.96,67.07,1265387.0,62.4292,62.5969,62.4012,62.5037,1265387.0
2023-03-20 15:50:00,67.06,67.12,66.94,67.01,1423488.0,62.4944,62.5503,62.3826,62.4478,1423488.0
2023-03-21 09:30:00,67.11,67.19,66.82,66.95,686733.0,62.541,62.6156,62.2708,62.3919,686733.0
2023-03-21 09:40:00,66.96,67.01,66.56,66.71,947336.0,62.4012,62.4478,62.0285,62.1683,947336.0
2023-03-21 09:50:00,66.71,66.73,66.32,66.37,806614.0,62.1683,62.1869,61.8048,61.8514,806614.0
2023-03-21 10:00:00,66.36,66.37,65.73,65.74,916372.0,61.8421,61.8514,61.255,61.2643,916372.0
2023-03-21 10:10:00,65.74,66.08,65.74,65.87,697788.0,61.2643,61.5811,61.2643,61.3854,697788.0
2023-03-21 10:20:00,65.87,65.98,65.65,65.72,891517.0,61.3854,61.488,61.1804,61.2457,891517.0
2023-03-21 10:30:00,65.72,65.85,65.52,65.62,957775.0,61.2457,61.3668,61.0593,61.1525,957775.0
2023-03-21 10:40:00,65.62,65.65,65.51,65.65,893685.0,61.1525,61.1804,61.05,61.1804,893685.0
2023-03-21 10:50:00,65.64,65.96,65.63,65.91,463099.0,61.1711,61.4693,61.1618,61.4227,463099.0
2023-03-21 11:00:00,65.91,66.33,65.89,66.3,1001940.0,61.4227,61.8141,61.4041,61.7862,1001940.0
2023-03-21 11:10:00,66.31,66.35,66.16,66.21,558127.0,61.7955,61.8328,61.6557,61.7023,558127.0
2023-03-21 11:20:00,66.21,66.21,66.1,66.11,287894.0,61.7023,61.7023,61.5998,61.6091,287894.0
2023-03-21 11:30:00,66.1,66.12,65.66,65.66,369088.0,61.5998,61.6184,61.1897,61.1897,369088.0
2023-03-21 11:40:00,65.66,65.66,65.44,65.46,469712.0,61.1897,61.1897,60.9847,61.0034,469712.0
2023-03-21 11:50:00,65.47,65.51,65.34,65.41,289318.0,61.0127,61.05,60.8915,60.9568,289318.0
2023-03-21 12:00:00,65.42,65.44,65.3,65.3,405141.0,60.9661,60.9847,60.8543,60.8543,405141.0
2023-03-21 12:10:00,65.29,65.35,65.14,65.2,530764.0,60.8449,60.9008,60.7051,60.7611,530764.0
2023-03-21 12:20:00,65.19,65.27,65.15,65.21,412528.0,60.7517,60.8263,60.7145,60.7704,412528.0
2023-03-21 12:30:00,65.22,65.25,64.98,64.99,595780.0,60.7797,60.8077,60.556,60.5654,595780.0
2023-03-21 12:40:00,65.0,65.17,64.99,65.14,487604.0,60.5747,60.7331,60.5654,60.7051,487604.0
2023-03-21 12:50:00,65.14,65.23,64.93,64.95,618868.0,60.7051,60.789,60.5094,60.5281,618868.0
2023-03-21 13:00:00,64.96,64.99,64.77,64.88,310441.0,60.5374,60.5654,60.3603,60.4628,310441.0
2023-03-21 13:10:00,64.88,64.95,64.84,64.91,124587.0,60.4628,60.5281,60.4256,60.4908,124587.0
2023-03-21 13:20:00,64.89,65.05,64.88,65.02,327225.0,60.4722,60.6213,60.4628,60.5933,327225.0
2023-03-21 13:30:00,65.01,65.13,65.0,65.12,299014.0,60.584,60.6958,60.5747,60.6865,299014.0
2023-03-21 13:40:00,65.13,65.13,65.01,65.07,196349.0,60.6958,60.6958,60.584,60.6399,196349.0
2023-03-21 13:50:00,65.06,65.23,65.03,65.23,249012.0,60.6306,60.789,60.6026,60.789,249012.0
2023-03-21 14:00:00,65.23,65.39,65.22,65.31,187008.0,60.789,60.9381,60.7797,60.8636,187008.0
2023-03-21 14:10:00,65.3,65.57,65.28,65.52,348616.0,60.8543,61.1059,60.8356,61.0593,348616.0
2023-03-21 14:20:00,65.53,65.66,65.53,65.66,454378.0,61.0686,61.1897,61.0686,61.1897,454378.0
2023-03-21 14:30:00,65.66,65.73,65.63,65.66,516870.0,61.1897,61.255,61.1618,61.1897,516870.0
2023-03-21 14:40:00,65.67,65.72,65.64,65.69,267232.0,61.1991,61.2457,61.1711,61.2177,267232.0
2023-03-21 14:50:00,65.69,65.76,65.65,65.73,752573.0,61.2177,61.2829,61.1804,61.255,752573.0
2023-03-21 15:00:00,65.73,65.73,65.62,65.63,719902.0,61.255,61.255,61.1525,61.1618,719902.0
2023-03-21 15:10:00,65.64,65.69,65.56,65.64,784878.0,61.1711,61.2177,61.0966,61.1711,784878.0
2023-03-21 15:20:00,65.64,65.69,65.49,65.52,1024234.0,61.1711,61.2177,61.0313,61.0593,1024234.0
2023-03-21 15:30:00,65.52,65.65,65.49,65.65,866576.0,61.0593,61.1804,61.0313,61.1804,866576.0
2023-03-21 15:40:00,65.65,65.8,65.65,65.74,963138.0,61.1804,61.3202,61.1804,61.2643,963138.0
2023-03-21 15:50:00,65.73,65.77,65.59,65.66,1860834.0,61.255,61.2923,61.1245,61.1897,1860834.0
2023-03-22 09:30:00,65.56,65.56,65.29,65.47,406493.0,61.0966,61.0966,60.8449,61.0127,406493.0
2023-03-22 09:40:00,65.48,65.54,65.18,65.18,618602.0,61.022,61.0779,60.7424,60.7424,618602.0
2023-03-22 09:50:00,65.17,65.32,65.04,65.21,379596.0,60.7331,60.8729,60.612,60.7704,379596.0
2023-03-22 10:00:00,65.21,65.32,65.16,65.26,235980.0,60.7704,60.8729,60.7238,60.817,235980.0
2023-03-22 10:10:00,65.27,65.44,65.22,65.38,302195.0,60.8263,60.9847,60.7797,60.9288,302195.0
2023-03-22 10:20:00,65.39,65.6,65.35,65.59,178095.0,60.9381,61.1338,60.9008,61.1245,178095.0
2023-03-22 10:30:00,65.59,65.77,65.53,65.75,588635.0,61.1245,61.2923,61.0686,61.2736,588635.0
2023-03-22 10:40:00,65.75,65.75,65.61,65.66,174328.0,61.2736,61.2736,61.1431,61.1897,174328.0
2023-03-22 10:50:00,65.66,65.71,65.46,65.48,445628.0,61.1897,61.2363,61.0034,61.022,445628.0
2023-03-22 11:00:00,65.48,65.55,65.39,65.39,205072.0,61.022,61.0872,60.9381,60.9381,205072.0
2023-03-22 11:10:00,65.39,65.42,65.26,65.3,215233.0,60.9381,60.9661,60.817,60.8543,215233.0
2023-03-22 11:20:00,65.31,65.37,65.24,65.34,548481.0,60.8636,60.9195,60.7983,60.8915,548481.0
2023-03-22 11:30:00,65.34,65.37,65.3,65.33,230417.0,60.8915,60.9195,60.8543,60.8822,230417.0
2023-03-22 11:40:00,65.32,65.39,65.29,65.39,181116.0,60.8729,60.9381,60.8449,60.9381,181116.0
2023-03-22 11:50:00,65.39,65.39,65.27,65.28,186565.0,60.9381,60.9381,60.8263,60.8356,186565.0
2023-03-22 12:00:00,65.29,65.32,65.23,65.28,175227.0,60.8449,60.8729,60.789,60.8356,175227.0
2023-03-22 12:10:00,65.28,65.32,65.25,65.28,458273.0,60.8356,60.8729,60.8077,60.8356,458273.0
2023-03-22 12:20:00,65.27,65.35,65.21,65.32,223841.0,60.8263,60.9008,60.7704,60.8729,223841.0
2023-03-22 12:30:00,65.32,65.34,65.18,65.19,176988.0,60.8729,60.8915,60.7424,60.7517,176988.0
2023-03-22 12:40:00,65.18,65.26,65.15,65.26,144356.0,60.7424,60.817,60.7145,60.817,144356.0
2023-03-22 12:50:00,65.25,65.26,65.17,65.17,95516.0,60.8077,60.817,60.7331,60.7331,95516.0
2023-03-22 13:00:00,65.17,65.17,65.08,65.12,111263.0,60.7331,60.7331,60.6492,60.6865,111263.0
2023-03-22 13:10:00,65.12,65.22,65.09,65.22,113909.0,60.6865,60.7797,60.6585,60.7797,113909.0
2023-03-22 13:20:00,65.2,65.26,65.17,65.24,197636.0,60.7611,60.817,60.7331,60.7983,197636.0
2023-03-22 13:30:00,65.23,65.29,65.23,65.26,120961.0,60.789,60.8449,60.789,60.817,120961.0
2023-03-22 13:40:00,65.27,65.34,65.25,65.31,356514.0,60.8263,60.8915,60.8077,60.8636,356514.0
2023-03-22 13:50:00,65.31,65.32,65.14,65.14,115919.0,60.8636,60.8729,60.7051,60.7051,115919.0
2023-03-22 14:00:00,65.15,65.6,65.13,65.31,696760.0,60.7145,61.1338,60.6958,60.8636,696760.0
2023-03-22 14:10:00,65.32,65.48,65.27,65.38,506904.0,60.8729,61.022,60.8263,60.9288,506904.0
2023-03-22 14:20:00,65.39,65.41,65.27,65.34,270436.0,60.9381,60.9568,60.8263,60.8915,270436.0
2023-03-22 14:30:00,65.33,65.54,65.11,65.46,798898.0,60.8822,61.0779,60.6772,61.0034,798898.0
2023-03-22 14:40:00,65.45,65.91,65.44,65.75,913981.0,60.994,61.4227,60.9847,61.2736,913981.0
2023-03-22 14:50:00,65.75,65.78,65.28,65.33,602464.0,61.2736,61.3016,60.8356,60.8822,602464.0
2023-03-22 15:00:00,65.32,65.39,64.96,65.08,816806.0,60.8729,60.9381,60.5374,60.6492,816806.0
2023-03-22 15:10:00,65.08,65.35,65.04,65.31,848820.0,60.6492,60.9008,60.612,60.8636,848820.0
2023-03-22 15:20:00,65.31,65.57,65.28,65.43,902399.0,60.8636,61.1059,60.8356,60.9754,902399.0
2023-03-22 15:30:00,65.43,65.47,65.06,65.13,821612.0,60.9754,61.0127,60.6306,60.6958,821612.0
2023-03-22 15:40:00,65.14,65.22,64.85,64.92,828493.0,60.7051,60.7797,60.4349,60.5001,828493.0
2023-03-22 15:50:00,64.91,64.96,64.33,64.35,1487404.0,60.4908,60.5374,59.9503,59.9689,1487404.0
2023-03-23 09:30:00,64.38,64.38,63.98,64.07,875925.0,59.9969,59.9969,59.6241,59.708,875925.0
2023-03-23 09:40:00,64.07,64.3,63.97,64.28,519173.0,59.708,59.9223,59.6148,59.9037,519173.0
2023-03-23 09:50:00,64.29,64.37,64.22,64.31,371057.0,59.913,59.9876,59.8478,59.9317,371057.0
2023-03-23 10:00:00,64.32,64.36,64.18,64.34,372863.0,59.941,59.9782,59.8105,59.9596,372863.0
2023-03-23 10:10:00,64.35,64.58,64.3,64.47,622167.0,59.9689,60.1833,59.9223,60.0808,622167.0
2023-03-23 10:20:00,64.47,64.54,64.4,64.43,368597.0,60.0808,60.146,60.0155,60.0435,368597.0
2023-03-23 10:30:00,64.43,64.71,64.43,64.53,556201.0,60.0435,60.3044,60.0435,60.1367,556201.0
2023-03-23 10:40:00,64.53,64.61,64.48,64.57,187663.0,60.1367,60.2112,60.0901,60.174,187663.0
2023-03-23 10:50:00,64.57,64.69,64.56,64.62,221073.0,60.174,60.2858,60.1646,60.2205,221073.0
2023-03-23 11:00:00,64.62,64.77,64.61,64.7,156489.0,60.2205,60.3603,60.2112,60.2951,156489.0
2023-03-23 11:10:00,64.69,64.83,64.68,64.71,193790.0,60.2858,60.4163,60.2765,60.3044,193790.0
2023-03-23 11:20:00,64.72,64.77,64.67,64.7,116061.0,60.3137,60.3603,60.2671,60.2951,116061.0
2023-03-23 11:30:00,64.71,64.82,64.7,64.8,171805.0,60.3044,60.4069,60.2951,60.3883,171805.0
2023-03-23 11:40:00,64.78,64.87,64.73,64.8,238600.0,60.3697,60.4535,60.3231,60.3883,238600.0
2023-03-23 11:50:00,64.8,65.0,64.8,64.89,189918.0,60.3883,60.5747,60.3883,60.4722,189918.0
2023-03-23 12:00:00,64.88,64.89,64.76,64.87,742331.0,60.4628,60.4722,60.351,60.4535,742331.0
2023-03-23 12:10:00,64.88,64.91,64.72,64.83,658432.0,60.4628,60.4908,60.3137,60.4163,658432.0
2023-03-23 12:20:00,64.84,64.87,64.73,64.8,240495.0,60.4256,60.4535,60.3231,60.3883,240495.0
2023-03-23 12:30:00,64.81,64.86,64.73,64.8,272566.0,60.3976,60.4442,60.3231,60.3883,272566.0
2023-03-23 12:40:00,64.8,64.8,64.57,64.63,405997.0,60.3883,60.3883,60.174,60.2299,405997.0
2023-03-23 12:50:00,64.63,64.7,64.59,64.64,185695.0,60.2299,60.2951,60.1926,60.2392,185695.0
2023-03-23 13:00:00,64.64,64.69,64.59,64.62,219351.0,60.2392,60.2858,60.1926,60.2205,219351.0
2023-03-23 13:10:00,64.62,64.63,64.5,64.55,152175.0,60.2205,60.2299,60.1087,60.1553,152175.0
2023-03-23 13:20:00,64.55,64.62,64.4,64.47,390298.0,60.1553,60.2205,60.0155,60.0808,390298.0
2023-03-23 13:30:00,64.46,64.51,64.34,64.35,97250.0,60.0714,60.118,59.9596,59.9689,97250.0
2023-03-23 13:40:00,64.34,64.44,64.33,64.34,290310.0,59.9596,60.0528,59.9503,59.9596,290310.0
2023-03-23 13:50:00,64.35,64.36,64.25,64.29,203750.0,59.9689,59.9782,59.8757,59.913,203750.0
2023-03-23 14:00:00,64.3,64.39,64.22,64.25,250662.0,59.9223,60.0062,59.8478,59.8757,250662.0
2023-03-23 14:10:00,64.26,64.31,64.2,64.24,191446.0,59.8851,59.9317,59.8291,59.8664,191446.0
2023-03-23 14:20:00,64.24,64.24,63.99,63.99,343438.0,59.8664,59.8664,59.6334,59.6334,343438.0
2023-03-23 14:30:00,63.99,64.08,63.92,63.98,246035.0,59.6334,59.7173,59.5682,59.6241,246035.0
2023-03-23 14:40:00,63.98,63.99,63.73,63.77,282359.0,59.6241,59.6334,59.3911,59.4284,282359.0
2023-03-23 14:50:00,63.76,63.77,63.55,63.7,266846.0,59.4191,59.4284,59.2234,59.3632,266846.0
2023-03-23 15:00:00,63.7,64.12,63.67,63.84,860399.0,59.3632,59.7546,59.3352,59.4937,860399.0
2023-03-23 15:10:00,63.84,63.88,63.52,63.53,659530.0,59.4937,59.5309,59.1954,59.2048,659530.0
2023-03-23 15:20:00,63.52,63.63,63.38,63.52,475826.0,59.1954,59.2979,59.065,59.1954,475826.0
2023-03-23 15:30:00,63.52,63.72,63.46,63.65,455576.0,59.1954,59.3818,59.1395,59.3166,455576.0
2023-03-23 15:40:00,63.65,63.83,63.58,63.73,681646.0,59.3166,59.4843,59.2514,59.3911,681646.0
2023-03-23 15:50:00,63.73,63.96,63.69,63.69,1854312.0,59.3911,59.6055,59.3539,59.3539,1854312.0
2023-03-24 09:30:00,63.77,64.1,63.71,63.93,804316.0,59.4284,59.736,59.3725,59.5775,804316.0
2023-03-24 09:40:00,63.93,64.06,63.77,63.96,688178.0,59.5775,59.6987,59.4284,59.6055,688178.0
2023-03-24 09:50:00,63.97,64.57,63.96,64.3,1030559.0,59.6148,60.174,59.6055,59.9223,1030559.0
2023-03-24 10:00:00,64.3,64.41,64.2,64.41,473051.0,59.9223,60.0248,59.8291,60.0248,473051.0
2023-03-24 10:10:00,64.42,64.47,64.22,64.34,468866.0,60.0342,60.0808,59.8478,59.9596,468866.0
2023-03-24 10:20:00,64.35,64.66,64.22,64.64,296947.0,59.9689,60.2578,59.8478,60.2392,296947.0
2023-03-24 10:30:00,64.64,64.72,64.5,64.51,405863.0,60.2392,60.3137,60.1087,60.118,405863.0
2023-03-24 10:40:00,64.52,64.56,64.41,64.44,465724.0,60.1274,60.1646,60.0248,60.0528,465724.0
2023-03-24 10:50:00,64.43,64.51,64.36,64.47,278533.0,60.0435,60.118,59.9782,60.0808,278533.0
2023-03-24 11:00:00,64.47,64.55,64.31,64.33,332388.0,60.0808,60.1553,59.9317,59.9503,332388.0
2023-03-24 11:10:00,64.32,64.34,64.17,64.3,266026.0,59.941,59.9596,59.8012,59.9223,266026.0
2023-03-24 11:20:00,64.3,64.59,64.3,64.56,215865.0,59.9223,60.1926,59.9223,60.1646,215865.0
2023-03-24 11:30:00,64.55,64.67,64.47,64.63,238889.0,60.1553,60.2671,60.0808,60.2299,238889.0
2023-03-24 11:40:00,64.63,64.9,64.61,64.8,258982.0,60.2299,60.4815,60.2112,60.3883,258982.0
2023-03-24 11:50:00,64.79,64.82,64.65,64.75,403879.0,60.379,60.4069,60.2485,60.3417,403879.0
2023-03-24 12:00:00,64.76,64.88,64.68,64.73,329925.0,60.351,60.4628,60.2765,60.3231,329925.0
2023-03-24 12:10:00,64.74,64.83,64.74,64.83,149125.0,60.3324,60.4163,60.3324,60.4163,149125.0
2023-03-24 12:20:00,64.83,64.83,64.67,64.79,101664.0,60.4163,60.4163,60.2671,60.379,101664.0
2023-03-24 12:30:00,64.8,64.91,64.78,64.83,190717.0,60.3883,60.4908,60.3697,60.4163,190717.0
2023-03-24 12:40:00,64.84,65.09,64.82,65.05,203828.0,60.4256,60.6585,60.4069,60.6213,203828.0
2023-03-24 12:50:00,65.06,65.22,65.04,65.16,672697.0,60.6306,60.7797,60.612,60.7238,672697.0
2023-03-24 13:00:00,65.17,65.25,65.1,65.13,438594.0,60.7331,60.8077,60.6679,60.6958,438594.0
2023-03-24 13:10:00,65.13,65.14,64.96,64.98,310581.0,60.6958,60.7051,60.5374,60.556,310581.0
2023-03-24 13:20:00,64.98,65.18,64.97,65.03,274108.0,60.556,60.7424,60.5467,60.6026,274108.0
2023-03-24 13:30:00,65.05,65.19,65.02,65.13,327267.0,60.6213,60.7517,60.5933,60.6958,327267.0
2023-03-24 13:40:00,65.12,65.13,64.98,65.02,197401.0,60.6865,60.6958,60.556,60.5933,197401.0
2023-03-24 13:50:00,65.02,65.1,64.97,65.03,206565.0,60.5933,60.6679,60.5467,60.6026,206565.0
2023-03-24 14:00:00,65.04,65.1,64.97,65.06,126612.0,60.612,60.6679,60.5467,60.6306,126612.0
2023-03-24 14:10:00,65.06,65.18,65.04,65.12,269441.0,60.6306,60.7424,60.612,60.6865,269441.0
2023-03-24 14:20:00,65.12,65.16,65.07,65.14,157353.0,60.6865,60.7238,60.6399,60.7051,157353.0
2023-03-24 14:30:00,65.15,65.33,65.14,65.31,226069.0,60.7145,60.8822,60.7051,60.8636,226069.0
2023-03-24 14:40:00,65.31,65.34,65.25,65.3,147184.0,60.8636,60.8915,60.8077,60.8543,147184.0
2023-03-24 14:50:00,65.29,65.35,65.25,65.31,341809.0,60.8449,60.9008,60.8077,60.8636,341809.0
2023-03-24 15:00:00,65.32,65.33,65.22,65.28,446574.0,60.8729,60.8822,60.7797,60.8356,446574.0
2023-03-24 15:10:00,65.28,65.39,65.21,65.38,682054.0,60.8356,60.9381,60.7704,60.9288,682054.0
2023-03-24 15:20:00,65.38,65.54,65.37,65.52,962089.0,60.9288,61.0779,60.9195,61.0593,962089.0
2023-03-24 15:30:00,65.52,65.65,65.5,65.59,866775.0,61.0593,61.1804,61.0406,61.1245,866775.0
2023-03-24 15:40:00,65.59,65.66,65.48,65.53,945595.0,61.1245,61.1897,61.022,61.0686,945595.0
2023-03-24 15:50:00,65.53,65.71,65.48,65.71,1406744.0,61.0686,61.2363,61.022,61.2363,1406744.0
2023-03-27 09:30:00,65.89,66.37,65.88,66.18,667858.0,61.4041,61.8514,61.3948,61.6743,667858.0
2023-03-27 09:40:00,66.18,66.33,65.96,65.99,686242.0,61.6743,61.8141,61.4693,61.4973,686242.0
2023-03-27 09:50:00,65.99,66.05,65.6,65.86,825519.0,61.4973,61.5532,61.1338,61.3761,825519.0
2023-03-27 10:00:00,65.87,65.9,65.59,65.67,419285.0,61.3854,61.4134,61.1245,61.1991,419285.0
2023-03-27 10:10:00,65.68,65.87,65.66,65.75,330974.0,61.2084,61.3854,61.1897,61.2736,330974.0
2023-03-27 10:20:00,65.75,65.86,65.71,65.84,124894.0,61.2736,61.3761,61.2363,61.3575,124894.0
2023-03-27 10:30:00,65.83,65.85,65.67,65.84,241981.0,61.3482,61.3668,61.1991,61.3575,241981.0
2023-03-27 10:40:00,65.84,65.85,65.7,65.78,240210.0,61.3575,61.3668,61.227,61.3016,240210.0
2023-03-27 10:50:00,65.78,65.88,65.74,65.74,166632.0,61.3016,61.3948,61.2643,61.2643,166632.0
2023-03-27 11:00:00,65.74,65.79,65.69,65.74,171091.0,61.2643,61.3109,61.2177,61.2643,171091.0
2023-03-27 11:10:00,65.73,65.85,65.71,65.75,296041.0,61.255,61.3668,61.2363,61.2736,296041.0
2023-03-27 11:20:00,65.75,65.87,65.74,65.86,203569.0,61.2736,61.3854,61.2643,61.3761,203569.0
2023-03-27 11:30:00,65.86,65.94,65.85,65.94,158191.0,61.3761,61.4507,61.3668,61.4507,158191.0
2023-03-27 11:40:00,65.95,66.04,65.93,66.02,132535.0,61.46,61.5439,61.4414,61.5252,132535.0
2023-03-27 11:50:00,66.01,66.03,65.89,65.98,112981.0,61.5159,61.5346,61.4041,61.488,112981.0
2023-03-27 12:00:00,65.98,66.1,65.91,65.92,176348.0,61.488,61.5998,61.4227,61.432,176348.0
2023-03-27 12:10:00,65.93,65.99,65.89,65.96,54194.0,61.4414,61.4973,61.4041,61.4693,54194.0
2023-03-27 12:20:00,65.96,66.01,65.91,65.96,239509.0,61.4693,61.5159,61.4227,61.4693,239509.0
2023-03-27 12:30:00,65.96,66.05,65.94,66.04,277464.0,61.4693,61.5532,61.4507,61.5439,277464.0
2023-03-27 12:40:00,66.05,66.09,65.98,66.01,151514.0,61.5532,61.5905,61.488,61.5159,151514.0
2023-03-27 12:50:00,66.0,66.05,65.94,66.02,79034.0,61.5066,61.5532,61.4507,61.5252,79034.0
2023-03-27 13:00:00,66.01,66.17,65.99,66.14,105114.0,61.5159,61.665,61.4973,61.6371,105114.0
2023-03-27 13:10:00,66.13,66.14,66.05,66.07,145863.0,61.6277,61.6371,61.5532,61.5718,145863.0
2023-03-27 13:20:00,66.07,66.2,66.06,66.19,100055.0,61.5718,61.693,61.5625,61.6837,100055.0
2023-03-27 13:30:00,66.2,66.23,66.07,66.11,130378.0,61.693,61.7209,61.5718,61.6091,130378.0
2023-03-27 13:40:00,66.11,66.19,66.1,66.13,75561.0,61.6091,61.6837,61.5998,61.6277,75561.0
2023-03-27 13:50:00,66.13,66.14,66.07,66.11,176978.0,61.6277,61.6371,61.5718,61.6091,176978.0
2023-03-27 14:00:00,66.11,66.14,66.07,66.1,94505.0,61.6091,61.6371,61.5718,61.5998,94505.0
2023-03-27 14:10:00,66.1,66.17,66.06,66.08,341831.0,61.5998,61.665,61.5625,61.5811,341831.0
2023-03-27 14:20:00,66.07,66.15,65.98,66.0,554258.0,61.5718,61.6464,61.488,61.5066,554258.0
2023-03-27 14:30:00,66.01,66.06,65.96,65.97,495386.0,61.5159,61.5625,61.4693,61.4786,495386.0
2023-03-27 14:40:00,65.97,65.98,65.9,65.94,674673.0,61.4786,61.488,61.4134,61.4507,674673.0
2023-03-27 14:50:00,65.94,65.94,65.81,65.9,527079.0,61.4507,61.4507,61.3295,61.4134,527079.0
2023-03-27 15:00:00,65.9,65.92,65.67,65.68,673958.0,61.4134,61.432,61.1991,61.2084,673958.0
2023-03-27 15:10:00,65.69,65.83,65.68,65.8,364873.0,61.2177,61.3482,61.2084,61.3202,364873.0
2023-03-27 15:20:00,65.8,65.89,65.76,65.89,341083.0,61.3202,61.4041,61.2829,61.4041,341083.0
2023-03-27 15:30:00,65.9,65.92,65.75,65.81,503602.0,61.4134,61.432,61.2736,61.3295,503602.0
2023-03-27 15:40:00,65.81,65.85,65.65,65.67,682659.0,61.3295,61.3668,61.1804,61.1991,682659.0
2023-03-27 15:50:00,65.66,65.83,65.64,65.78,1282854.0,61.1897,61.3482,61.1711,61.3016,1282854.0
2023-03-28 09:30:00,65.61,66.03,65.61,66.03,436352.0,61.1431,61.5346,61.1431,61.5346,436352.0
2023-03-28 09:40:00,66.02,66.16,65.93,66.03,475107.0,61.5252,61.6557,61.4414,61.5346,475107.0
2023-03-28 09:50:00,66.03,66.08,65.89,65.99,249852.0,61.5346,61.5811,61.4041,61.4973,249852.0
2023-03-28 10:00:00,65.98,66.17,65.97,66.1,168362.0,61.488,61.665,61.4786,61.5998,168362.0
2023-03-28 10:10:00,66.11,66.17,66.04,66.04,299846.0,61.6091,61.665,61.5439,61.5439,299846.0
2023-03-28 10:20:00,66.05,66.14,65.97,66.09,144720.0,61.5532,61.6371,61.4786,61.5905,144720.0
2023-03-28 10:30:00,66.09,66.09,65.91,66.0,276590.0,61.5905,61.5905,61.4227,61.5066,276590.0
2023-03-28 10:40:00,66.0,66.11,65.98,66.09,117563.0,61.5066,61.6091,61.488,61.5905,117563.0
2023-03-28 10:50:00,66.09,66.16,66.08,66.11,152918.0,61.5905,61.6557,61.5811,61.6091,152918.0
2023-03-28 11:00:00,66.11,66.26,66.1,66.24,125277.0,61.6091,61.7489,61.5998,61.7303,125277.0
2023-03-28 11:10:00,66.24,66.33,66.21,66.33,106564.0,61.7303,61.8141,61.7023,61.8141,106564.0
2023-03-28 11:20:00,66.33,66.51,66.32,66.5,118360.0,61.8141,61.9819,61.8048,61.9726,118360.0
2023-03-28 11:30:00,66.51,66.62,66.46,66.61,146023.0,61.9819,62.0844,61.9353,62.0751,146023.0
2023-03-28 11:40:00,66.61,66.62,66.54,66.59,289688.0,62.0751,62.0844,62.0098,62.0564,289688.0
2023-03-28 11:50:00,66.6,66.63,66.55,66.6,366587.0,62.0657,62.0937,62.0191,62.0657,366587.0
2023-03-28 12:00:00,66.59,66.65,66.54,66.6,157679.0,62.0564,62.1123,62.0098,62.0657,157679.0
2023-03-28 12:10:00,66.6,66.62,66.53,66.62,157850.0,62.0657,62.0844,62.0005,62.0844,157850.0
2023-03-28 12:20:00,66.62,66.65,66.49,66.49,123953.0,62.0844,62.1123,61.9632,61.9632,123953.0
2023-03-28 12:30:00,66.5,66.55,66.48,66.54,111230.0,61.9726,62.0191,61.9539,62.0098,111230.0
2023-03-28 12:40:00,66.55,66.58,66.47,66.48,126539.0,62.0191,62.0471,61.9446,61.9539,126539.0
2023-03-28 12:50:00,66.47,66.47,66.31,66.33,168014.0,61.9446,61.9446,61.7955,61.8141,168014.0
2023-03-28 13:00:00,66.33,66.35,66.27,66.28,131102.0,61.8141,61.8328,61.7582,61.7675,131102.0
2023-03-28 13:10:00,66.28,66.32,66.16,66.2,137755.0,61.7675,61.8048,61.6557,61.693,137755.0
2023-03-28 13:20:00,66.2,66.24,66.1,66.1,158401.0,61.693,61.7303,61.5998,61.5998,158401.0
2023-03-28 13:30:00,66.09,66.11,65.96,66.0,304711.0,61.5905,61.6091,61.4693,61.5066,304711.0
2023-03-28 13:40:00,66.01,66.01,65.94,65.98,175320.0,61.5159,61.5159,61.4507,61.488,175320.0
2023-03-28 13:50:00,65.98,66.0,65.84,65.86,244855.0,61.488,61.5066,61.3575,61.3761,244855.0
2023-03-28 14:00:00,65.86,65.89,65.79,65.83,561807.0,61.3761,61.4041,61.3109,61.3482,561807.0
2023-03-28 14:10:00,65.83,65.85,65.73,65.81,320743.0,61.3482,61.3668,61.255,61.3295,320743.0
2023-03-28 14:20:00,65.83,65.94,65.82,65.92,283672.0,61.3482,61.4507,61.3388,61.432,283672.0
2023-03-28 14:30:00,65.92,65.96,65.86,65.95,257237.0,61.432,61.4693,61.3761,61.46,257237.0
2023-03-28 14:40:00,65.95,66.05,65.94,65.97,215744.0,61.46,61.5532,61.4507,61.4786,215744.0
2023-03-28 14:50:00,65.97,66.01,65.92,65.95,207511.0,61.4786,61.5159,61.432,61.46,207511.0
2023-03-28 15:00:00,65.96,65.96,65.91,65.95,256861.0,61.4693,61.4693,61.4227,61.46,256861.0
2023-03-28 15:10:00,65.95,65.98,65.85,65.86,274538.0,61.46,61.488,61.3668,61.3761,274538.0
2023-03-28 15:20:00,65.86,65.92,65.81,65.85,376240.0,61.3761,61.432,61.3295,61.3668,376240.0
2023-03-28 15:30:00,65.84,65.93,65.8,65.87,459359.0,61.3575,61.4414,61.3202,61.3854,459359.0
2023-03-28 15:40:00,65.87,65.9,65.79,65.83,400989.0,61.3854,61.4134,61.3109,61.3482,400989.0
2023-03-28 15:50:00,65.83,65.98,65.8,65.97,1118705.0,61.3482,61.488,61.3202,61.4786,1118705.0
2023-03-29 09:30:00,66.3,66.71,66.3,66.67,522579.0,61.7862,62.1683,61.7862,62.131,522579.0
2023-03-29 09:40:00,66.67,66.86,66.59,66.77,398113.0,62.131,62.308,62.0564,62.2242,398113.0
2023-03-29 09:50:00,66.77,66.83,66.7,66.78,219581.0,62.2242,62.2801,62.1589,62.2335,219581.0
2023-03-29 10:00:00,66.78,66.87,66.69,66.69,284907.0,62.2335,62.3174,62.1496,62.1496,284907.0
2023-03-29 10:10:00,66.7,66.75,66.55,66.6,164510.0,62.1589,62.2055,62.0191,62.0657,164510.0
2023-03-29 10:20:00,66.59,66.65,66.54,66.65,268164.0,62.0564,62.1123,62.0098,62.1123,268164.0
2023-03-29 10:30:00,66.64,66.78,66.63,66.66,282403.0,62.103,62.2335,62.0937,62.1217,282403.0
2023-03-29 10:40:00,66.66,66.82,66.65,66.78,258033.0,62.1217,62.2708,62.1123,62.2335,258033.0
2023-03-29 10:50:00,66.79,66.83,66.69,66.7,168342.0,62.2428,62.2801,62.1496,62.1589,168342.0
2023-03-29 11:00:00,66.7,66.78,66.64,66.75,128440.0,62.1589,62.2335,62.103,62.2055,128440.0
2023-03-29 11:10:00,66.75,66.97,66.75,66.86,312129.0,62.2055,62.4106,62.2055,62.308,312129.0
2023-03-29 11:20:00,66.86,66.92,66.73,66.76,534433.0,62.308,62.364,62.1869,62.2149,534433.0
2023-03-29 11:30:00,66.76,66.8,66.73,66.76,347316.0,62.2149,62.2521,62.1869,62.2149,347316.0
2023-03-29 11:40:00,66.76,66.84,66.74,66.83,231488.0,62.2149,62.2894,62.1962,62.2801,231488.0
2023-03-29 11:50:00,66.83,66.98,66.83,66.93,351998.0,62.2801,62.4199,62.2801,62.3733,351998.0
2023-03-29 12:00:00,66.93,66.95,66.88,66.91,133723.0,62.3733,62.3919,62.3267,62.3546,133723.0
2023-03-29 12:10:00,66.91,66.92,66.84,66.87,114191.0,62.3546,62.364,62.2894,62.3174,114191.0
2023-03-29 12:20:00,66.88,66.9,66.83,66.87,115546.0,62.3267,62.3453,62.2801,62.3174,115546.0
2023-03-29 12:30:00,66.88,66.93,66.87,66.9,80829.0,62.3267,62.3733,62.3174,62.3453,80829.0
2023-03-29 12:40:00,66.9,66.91,66.83,66.88,115351.0,62.3453,62.3546,62.2801,62.3267,115351.0
2023-03-29 12:50:00,66.88,66.91,66.83,66.91,79198.0,62.3267,62.3546,62.2801,62.3546,79198.0
2023-03-29 13:00:00,66.9,66.99,66.86,66.97,120493.0,62.3453,62.4292,62.308,62.4106,120493.0
2023-03-29 13:10:00,66.97,67.02,66.96,66.97,99010.0,62.4106,62.4572,62.4012,62.4106,99010.0
2023-03-29 13:20:00,66.97,67.01,66.94,66.98,114765.0,62.4106,62.4478,62.3826,62.4199,114765.0
2023-03-29 13:30:00,66.96,67.0,66.83,66.86,144171.0,62.4012,62.4385,62.2801,62.308,144171.0
2023-03-29 13:40:00,66.87,66.88,66.69,66.7,174618.0,62.3174,62.3267,62.1496,62.1589,174618.0
2023-03-29 13:50:00,66.69,66.72,66.65,66.66,177305.0,62.1496,62.1776,62.1123,62.1217,177305.0
2023-03-29 14:00:00,66.66,66.76,66.6,66.76,152383.0,62.1217,62.2149,62.0657,62.2149,152383.0
2023-03-29 14:10:00,66.76,66.8,66.74,66.76,172451.0,62.2149,62.2521,62.1962,62.2149,172451.0
2023-03-29 14:20:00,66.76,66.87,66.72,66.87,123805.0,62.2149,62.3174,62.1776,62.3174,123805.0
2023-03-29 14:30:00,66.86,66.87,66.81,66.83,187603.0,62.308,62.3174,62.2614,62.2801,187603.0
2023-03-29 14:40:00,66.83,66.86,66.78,66.8,193269.0,62.2801,62.308,62.2335,62.2521,193269.0
2023-03-29 14:50:00,66.8,66.88,66.78,66.86,218121.0,62.2521,62.3267,62.2335,62.308,218121.0
2023-03-29 15:00:00,66.86,66.93,66.83,66.84,375267.0,62.308,62.3733,62.2801,62.2894,375267.0
2023-03-29 15:10:00,66.85,66.95,66.79,66.87,210039.0,62.2987,62.3919,62.2428,62.3174,210039.0
2023-03-29 15:20:00,66.87,66.9,66.81,66.84,176937.0,62.3174,62.3453,62.2614,62.2894,176937.0
2023-03-29 15:30:00,66.84,66.91,66.82,66.83,218059.0,62.2894,62.3546,62.2708,62.2801,218059.0
2023-03-29 15:40:00,66.83,66.9,66.76,66.9,324714.0,62.2801,62.3453,62.2149,62.3453,324714.0
2023-03-29 15:50:00,66.9,66.97,66.87,66.92,779058.0,62.3453,62.4106,62.3174,62.364,779058.0
2023-03-30 09:30:00,67.07,67.43,67.07,67.37,540437.0,62.5037,62.8392,62.5037,62.7833,540437.0
2023-03-30 09:40:00,67.37,67.39,67.2,67.32,313416.0,62.7833,62.802,62.6249,62.7367,313416.0
2023-03-30 09:50:00,67.31,67.53,67.3,67.49,357031.0,62.7274,62.9324,62.7181,62.8952,357031.0
2023-03-30 10:00:00,67.5,67.51,67.39,67.44,251649.0,62.9045,62.9138,62.802,62.8486,251649.0
2023-03-30 10:10:00,67.43,67.52,67.4,67.48,353443.0,62.8392,62.9231,62.8113,62.8858,353443.0
2023-03-30 10:20:00,67.48,67.5,67.34,67.47,195293.0,62.8858,62.9045,62.7554,62.8765,195293.0
2023-03-30 10:30:00,67.46,67.51,67.43,67.45,180077.0,62.8672,62.9138,62.8392,62.8579,180077.0
2023-03-30 10:40:00,67.46,67.52,67.43,67.47,171994.0,62.8672,62.9231,62.8392,62.8765,171994.0
2023-03-30 10:50:00,67.46,67.46,67.25,67.27,252033.0,62.8672,62.8672,62.6715,62.6901,252033.0
2023-03-30 11:00:00,67.27,67.31,67.17,67.26,467898.0,62.6901,62.7274,62.5969,62.6808,467898.0
2023-03-30 11:10:00,67.26,67.28,67.16,67.24,200050.0,62.6808,62.6994,62.5876,62.6622,200050.0
2023-03-30 11:20:00,67.24,67.38,67.24,67.36,343228.0,62.6622,62.7926,62.6622,62.774,343228.0
2023-03-30 11:30:00,67.35,67.36,67.21,67.23,195208.0,62.7647,62.774,62.6342,62.6529,195208.0
2023-03-30 11:40:00,67.22,67.23,67.08,67.11,289231.0,62.6435,62.6529,62.5131,62.541,289231.0
2023-03-30 11:50:00,67.11,67.26,67.09,67.18,229174.0,62.541,62.6808,62.5224,62.6063,229174.0
2023-03-30 12:00:00,67.18,67.26,67.14,67.24,130312.0,62.6063,62.6808,62.569,62.6622,130312.0
2023-03-30 12:10:00,67.24,67.3,67.19,67.22,137658.0,62.6622,62.7181,62.6156,62.6435,137658.0
2023-03-30 12:20:00,67.21,67.22,67.12,67.12,88454.0,62.6342,62.6435,62.5503,62.5503,88454.0
2023-03-30 12:30:00,67.11,67.12,66.97,67.0,190610.0,62.541,62.5503,62.4106,62.4385,190610.0
2023-03-30 12:40:00,67.0,67.09,67.0,67.03,170242.0,62.4385,62.5224,62.4385,62.4665,170242.0
2023-03-30 12:50:00,67.03,67.11,66.99,67.06,248124.0,62.4665,62.541,62.4292,62.4944,248124.0
2023-03-30 13:00:00,67.05,67.13,66.9,66.96,333896.0,62.4851,62.5597,62.3453,62.4012,333896.0
2023-03-30 13:10:00,66.96,67.07,66.82,66.9,328429.0,62.4012,62.5037,62.2708,62.3453,328429.0
2023-03-30 13:20:00,66.91,67.03,66.91,67.02,225614.0,62.3546,62.4665,62.3546,62.4572,225614.0
2023-03-30 13:30:00,67.02,67.04,66.9,67.01,233389.0,62.4572,62.4758,62.3453,62.4478,233389.0
2023-03-30 13:40:00,67.01,67.06,66.99,67.02,87654.0,62.4478,62.4944,62.4292,62.4572,87654.0
2023-03-30 13:50:00,67.02,67.1,67.0,67.08,127862.0,62.4572,62.5317,62.4385,62.5131,127862.0
2023-03-30 14:00:00,67.09,67.18,67.07,67.15,189619.0,62.5224,62.6063,62.5037,62.5783,189619.0
2023-03-30 14:10:00,67.15,67.17,67.08,67.13,83504.0,62.5783,62.5969,62.5131,62.5597,83504.0
2023-03-30 14:20:00,67.12,67.27,67.11,67.24,257806.0,62.5503,62.6901,62.541,62.6622,257806.0
2023-03-30 14:30:00,67.25,67.35,67.23,67.27,259425.0,62.6715,62.7647,62.6529,62.6901,259425.0
2023-03-30 14:40:00,67.27,67.27,67.15,67.17,197473.0,62.6901,62.6901,62.5783,62.5969,197473.0
2023-03-30 14:50:00,67.17,67.22,67.15,67.16,152380.0,62.5969,62.6435,62.5783,62.5876,152380.0
2023-03-30 15:00:00,67.17,67.22,67.11,67.11,144149.0,62.5969,62.6435,62.541,62.541,144149.0
2023-03-30 15:10:00,67.11,67.11,67.04,67.06,189441.0,62.541,62.541,62.4758,62.4944,189441.0
2023-03-30 15:20:00,67.07,67.14,67.06,67.13,176004.0,62.5037,62.569,62.4944,62.5597,176004.0
2023-03-30 15:30:00,67.12,67.18,67.09,67.13,203945.0,62.5503,62.6063,62.5224,62.5597,203945.0
2023-03-30 15:40:00,67.13,67.19,67.1,67.12,289438.0,62.5597,62.6156,62.5317,62.5503,289438.0
2023-03-30 15:50:00,67.13,67.25,67.12,67.2,716674.0,62.5597,62.6715,62.5503,62.6249,716674.0
2023-03-31 09:30:00,67.42,67.46,67.3,67.4,395791.0,62.8299,62.8672,62.7181,62.8113,395791.0
2023-03-31 09:40:00,67.39,67.54,67.22,67.24,409771.0,62.802,62.9417,62.6435,62.6622,409771.0
2023-03-31 09:50:00,67.24,67.39,67.1,67.39,201941.0,62.6622,62.802,62.5317,62.802,201941.0
2023-03-31 10:00:00,67.39,67.55,67.39,67.54,342937.0,62.802,62.9511,62.802,62.9417,342937.0
2023-03-31 10:10:00,67.54,67.57,67.44,67.5,265495.0,62.9417,62.9697,62.8486,62.9045,265495.0
2023-03-31 10:20:00,67.5,67.53,67.37,67.44,217382.0,62.9045,62.9324,62.7833,62.8486,217382.0
2023-03-31 10:30:00,67.44,67.47,67.29,67.33,244094.0,62.8486,62.8765,62.7088,62.746,244094.0
2023-03-31 10:40:00,67.33,67.36,67.24,67.25,161685.0,62.746,62.774,62.6622,62.6715,161685.0
2023-03-31 10:50:00,67.26,67.27,67.17,67.2,117572.0,62.6808,62.6901,62.5969,62.6249,117572.0
2023-03-31 11:00:00,67.2,67.35,67.19,67.33,104386.0,62.6249,62.7647,62.6156,62.746,104386.0
2023-03-31 11:10:00,67.34,67.43,67.34,67.41,94873.0,62.7554,62.8392,62.7554,62.8206,94873.0
2023-03-31 11:20:00,67.41,67.5,67.27,67.29,116183.0,62.8206,62.9045,62.6901,62.7088,116183.0
2023-03-31 11:30:00,67.29,67.38,67.29,67.32,89720.0,62.7088,62.7926,62.7088,62.7367,89720.0
2023-03-31 11:40:00,67.31,67.35,67.26,67.34,85813.0,62.7274,62.7647,62.6808,62.7554,85813.0
2023-03-31 11:50:00,67.35,67.41,67.35,67.38,267183.0,62.7647,62.8206,62.7647,62.7926,267183.0
2023-03-31 12:00:00,67.38,67.42,67.31,67.34,179621.0,62.7926,62.8299,62.7274,62.7554,179621.0
2023-03-31 12:10:00,67.35,67.36,67.29,67.32,68077.0,62.7647,62.774,62.7088,62.7367,68077.0
2023-03-31 12:20:00,67.31,67.38,67.3,67.31,186631.0,62.7274,62.7926,62.7181,62.7274,186631.0
2023-03-31 12:30:00,67.31,67.32,67.25,67.28,124530.0,62.7274,62.7367,62.6715,62.6994,124530.0
2023-03-31 12:40:00,67.28,67.31,67.18,67.2,205578.0,62.6994,62.7274,62.6063,62.6249,205578.0
2023-03-31 12:50:00,67.2,67.26,67.19,67.25,120303.0,62.6249,62.6808,62.6156,62.6715,120303.0
2023-03-31 13:00:00,67.25,67.33,67.24,67.32,150807.0,62.6715,62.746,62.6622,62.7367,150807.0
2023-03-31 13:10:00,67.31,67.32,67.22,67.24,187239.0,62.7274,62.7367,62.6435,62.6622,187239.0
2023-03-31 13:20:00,67.24,67.25,67.18,67.2,170291.0,62.6622,62.6715,62.6063,62.6249,170291.0
2023-03-31 13:30:00,67.2,67.2,67.15,67.17,161106.0,62.6249,62.6249,62.5783,62.5969,161106.0
2023-03-31 13:40:00,67.17,67.17,67.03,67.05,173343.0,62.5969,62.5969,62.4665,62.4851,173343.0
2023-03-31 13:50:00,67.06,67.19,67.05,67.17,269099.0,62.4944,62.6156,62.4851,62.5969,269099.0
2023-03-31 14:00:00,67.17,67.27,67.16,67.23,347381.0,62.5969,62.6901,62.5876,62.6529,347381.0
2023-03-31 14:10:00,67.23,67.31,67.22,67.31,137858.0,62.6529,62.7274,62.6435,62.7274,137858.0
2023-03-31 14:20:00,67.31,67.36,67.24,67.31,232483.0,62.7274,62.774,62.6622,62.7274,232483.0
2023-03-31 14:30:00,67.32,67.37,67.28,67.33,161227.0,62.7367,62.7833,62.6994,62.746,161227.0
2023-03-31 14:40:00,67.33,67.48,67.32,67.48,158185.0,62.746,62.8858,62.7367,62.8858,158185.0
2023-03-31 14:50:00,67.47,67.56,67.35,67.41,395948.0,62.8765,62.9604,62.7647,62.8206,395948.0
2023-03-31 15:00:00,67.41,67.55,67.37,67.37,576842.0,62.8206,62.9511,62.7833,62.7833,576842.0
2023-03-31 15:10:00,67.37,67.49,67.32,67.48,365642.0,62.7833,62.8952,62.7367,62.8858,365642.0
2023-03-31 15:20:00,67.49,67.67,67.48,67.56,305521.0,62.8952,63.0629,62.8858,62.9604,305521.0
2023-03-31 15:30:00,67.56,67.63,67.42,67.43,457831.0,62.9604,63.0256,62.8299,62.8392,457831.0
2023-03-31 15:40:00,67.43,67.53,67.43,67.48,528071.0,62.8392,62.9324,62.8392,62.8858,528071.0
2023-03-31 15:50:00,67.48,67.72,67.43,67.69,1642436.0,62.8858,63.1095,62.8392,63.0815,1642436.0
2023-04-03 09:30:00,67.44,67.45,66.86,66.97,626720.0,62.8486,62.8579,62.308,62.4106,626720.0
2023-04-03 09:40:00,66.98,67.16,66.85,67.16,715800.0,62.4199,62.5876,62.2987,62.5876,715800.0
2023-04-03 09:50:00,67.16,67.33,66.99,67.02,470497.0,62.5876,62.746,62.4292,62.4572,470497.0
2023-04-03 10:00:00,67.03,67.51,66.97,67.48,468429.0,62.4665,62.9138,62.4106,62.8858,468429.0
2023-04-03 10:10:00,67.48,67.63,67.41,67.59,298688.0,62.8858,63.0256,62.8206,62.9883,298688.0
2023-04-03 10:20:00,67.6,67.68,67.53,67.59,199064.0,62.9977,63.0722,62.9324,62.9883,199064.0
2023-04-03 10:30:00,67.6,67.65,67.55,67.64,171066.0,62.9977,63.0443,62.9511,63.0349,171066.0
2023-04-03 10:40:00,67.64,67.69,67.54,67.59,243834.0,63.0349,63.0815,62.9417,62.9883,243834.0
2023-04-03 10:50:00,67.58,67.62,67.4,67.46,183915.0,62.979,63.0163,62.8113,62.8672,183915.0
2023-04-03 11:00:00,67.46,67.54,67.4,67.45,167218.0,62.8672,62.9417,62.8113,62.8579,167218.0
2023-04-03 11:10:00,67.46,67.53,67.4,67.41,115544.0,62.8672,62.9324,62.8113,62.8206,115544.0
2023-04-03 11:20:00,67.41,67.42,67.31,67.34,190875.0,62.8206,62.8299,62.7274,62.7554,190875.0
2023-04-03 11:30:00,67.34,67.44,67.31,67.42,232504.0,62.7554,62.8486,62.7274,62.8299,232504.0
2023-04-03 11:40:00,67.43,67.51,67.43,67.48,179527.0,62.8392,62.9138,62.8392,62.8858,179527.0
2023-04-03 11:50:00,67.47,67.56,67.46,67.55,192133.0,62.8765,62.9604,62.8672,62.9511,192133.0
2023-04-03 12:00:00,67.55,67.63,67.54,67.59,190971.0,62.9511,63.0256,62.9417,62.9883,190971.0
2023-04-03 12:10:00,67.58,67.71,67.55,67.69,170352.0,62.979,63.1002,62.9511,63.0815,170352.0
2023-04-03 12:20:00,67.7,67.73,67.67,67.72,192490.0,63.0909,63.1188,63.0629,63.1095,192490.0
2023-04-03 12:30:00,67.71,67.71,67.63,67.64,136716.0,63.1002,63.1002,63.0256,63.0349,136716.0
2023-04-03 12:40:00,67.63,67.65,67.52,67.53,122155.0,63.0256,63.0443,62.9231,62.9324,122155.0
2023-04-03 12:50:00,67.54,67.54,67.42,67.46,104536.0,62.9417,62.9417,62.8299,62.8672,104536.0
2023-04-03 13:00:00,67.47,67.52,67.41,67.52,125092.0,62.8765,62.9231,62.8206,62.9231,125092.0
2023-04-03 13:10:00,67.52,67.6,67.52,67.56,132218.0,62.9231,62.9977,62.9231,62.9604,132218.0
2023-04-03 13:20:00,67.55,67.56,67.45,67.45,223399.0,62.9511,62.9604,62.8579,62.8579,223399.0
2023-04-03 13:30:00,67.44,67.47,67.36,67.43,132770.0,62.8486,62.8765,62.774,62.8392,132770.0
2023-04-03 13:40:00,67.43,67.46,67.38,67.4,149166.0,62.8392,62.8672,62.7926,62.8113,149166.0
2023-04-03 13:50:00,67.4,67.46,67.37,67.44,126586.0,62.8113,62.8672,62.7833,62.8486,126586.0
2023-04-03 14:00:00,67.44,67.51,67.4,67.49,99048.0,62.8486,62.9138,62.8113,62.8952,99048.0
2023-04-03 14:10:00,67.49,67.63,67.48,67.6,183149.0,62.8952,63.0256,62.8858,62.9977,183149.0
2023-04-03 14:20:00,67.6,67.67,67.56,67.56,308199.0,62.9977,63.0629,62.9604,62.9604,308199.0
2023-04-03 14:30:00,67.55,67.66,67.54,67.59,252432.0,62.9511,63.0536,62.9417,62.9883,252432.0
2023-04-03 14:40:00,67.6,67.61,67.44,67.45,180586.0,62.9977,63.007,62.8486,62.8579,180586.0
2023-04-03 14:50:00,67.45,67.51,67.44,67.46,329111.0,62.8579,62.9138,62.8486,62.8672,329111.0
2023-04-03 15:00:00,67.46,67.55,67.41,67.42,279151.0,62.8672,62.9511,62.8206,62.8299,279151.0
2023-04-03 15:10:00,67.43,67.47,67.39,67.41,250216.0,62.8392,62.8765,62.802,62.8206,250216.0
2023-04-03 15:20:00,67.4,67.47,67.33,67.45,224689.0,62.8113,62.8765,62.746,62.8579,224689.0
2023-04-03 15:30:00,67.45,67.5,67.41,67.43,286346.0,62.8579,62.9045,62.8206,62.8392,286346.0
2023-04-03 15:40:00,67.44,67.5,67.33,67.34,492434.0,62.8486,62.9045,62.746,62.7554,492434.0
2023-04-03 15:50:00,67.34,67.34,67.17,67.22,994781.0,62.7554,62.7554,62.5969,62.6435,994781.0
2023-04-04 09:30:00,67.19,67.36,67.09,67.12,529594.0,62.6156,62.774,62.5224,62.5503,529594.0
2023-04-04 09:40:00,67.12,67.25,67.03,67.12,270362.0,62.5503,62.6715,62.4665,62.5503,270362.0
2023-04-04 09:50:00,67.12,67.24,67.01,67.1,240313.0,62.5503,62.6622,62.4478,62.5317,240313.0
2023-04-04 10:00:00,67.09,67.35,67.09,67.35,285500.0,62.5224,62.7647,62.5224,62.7647,285500.0
2023-04-04 10:10:00,67.35,67.64,67.32,67.58,729832.0,62.7647,63.0349,62.7367,62.979,729832.0
2023-04-04 10:20:00,67.58,67.58,67.33,67.35,504917.0,62.979,62.979,62.746,62.7647,504917.0
2023-04-04 10:30:00,67.35,67.49,67.33,67.46,143515.0,62.7647,62.8952,62.746,62.8672,143515.0
2023-04-04 10:40:00,67.46,67.47,67.33,67.46,246589.0,62.8672,62.8765,62.746,62.8672,246589.0
2023-04-04 10:50:00,67.47,67.47,67.27,67.34,174474.0,62.8765,62.8765,62.6901,62.7554,174474.0
2023-04-04 11:00:00,67.34,67.34,67.19,67.23,103000.0,62.7554,62.7554,62.6156,62.6529,103000.0
2023-04-04 11:10:00,67.23,67.37,67.21,67.32,141096.0,62.6529,62.7833,62.6342,62.7367,141096.0
2023-04-04 11:20:00,67.32,67.4,67.28,67.34,208811.0,62.7367,62.8113,62.6994,62.7554,208811.0
2023-04-04 11:30:00,67.34,67.49,67.29,67.48,161612.0,62.7554,62.8952,62.7088,62.8858,161612.0
2023-04-04 11:40:00,67.48,67.64,67.46,67.62,170077.0,62.8858,63.0349,62.8672,63.0163,170077.0
2023-04-04 11:50:00,67.61,67.63,67.48,67.5,179610.0,63.007,63.0256,62.8858,62.9045,179610.0
2023-04-04 12:00:00,67.49,67.55,67.43,67.55,144659.0,62.8952,62.9511,62.8392,62.9511,144659.0
2023-04-04 12:10:00,67.56,67.58,67.33,67.34,117844.0,62.9604,62.979,62.746,62.7554,117844.0
2023-04-04 12:20:00,67.33,67.39,67.3,67.37,154915.0,62.746,62.802,62.7181,62.7833,154915.0
2023-04-04 12:30:00,67.38,67.4,67.31,67.34,119928.0,62.7926,62.8113,62.7274,62.7554,119928.0
2023-04-04 12:40:00,67.35,67.43,67.35,67.42,118154.0,62.7647,62.8392,62.7647,62.8299,118154.0
2023-04-04 12:50:00,67.42,67.45,67.32,67.39,131551.0,62.8299,62.8579,62.7367,62.802,131551.0
2023-04-04 13:00:00,67.39,67.46,67.37,67.43,166724.0,62.802,62.8672,62.7833,62.8392,166724.0
2023-04-04 13:10:00,67.43,67.54,67.4,67.49,642076.0,62.8392,62.9417,62.8113,62.8952,642076.0
2023-04-04 13:20:00,67.48,67.52,67.44,67.52,168171.0,62.8858,62.9231,62.8486,62.9231,168171.0
2023-04-04 13:30:00,67.52,67.52,67.41,67.48,189603.0,62.9231,62.9231,62.8206,62.8858,189603.0
2023-04-04 13:40:00,67.47,67.57,67.46,67.56,210331.0,62.8765,62.9697,62.8672,62.9604,210331.0
2023-04-04 13:50:00,67.56,67.59,67.52,67.54,161224.0,62.9604,62.9883,62.9231,62.9417,161224.0
2023-04-04 14:00:00,67.53,67.63,67.5,67.52,141687.0,62.9324,63.0256,62.9045,62.9231,141687.0
2023-04-04 14:10:00,67.53,67.54,67.29,67.31,225862.0,62.9324,62.9417,62.7088,62.7274,225862.0
2023-04-04 14:20:00,67.31,67.45,67.3,67.42,130874.0,62.7274,62.8579,62.7181,62.8299,130874.0
2023-04-04 14:30:00,67.42,67.42,67.28,67.39,231848.0,62.8299,62.8299,62.6994,62.802,231848.0
2023-04-04 14:40:00,67.39,67.47,67.38,67.41,73188.0,62.802,62.8765,62.7926,62.8206,73188.0
2023-04-04 14:50:00,67.42,67.57,67.42,67.53,204157.0,62.8299,62.9697,62.8299,62.9324,204157.0
2023-04-04 15:00:00,67.52,67.63,67.51,67.6,207217.0,62.9231,63.0256,62.9138,62.9977,207217.0
2023-04-04 15:10:00,67.59,67.67,67.56,67.65,189066.0,62.9883,63.0629,62.9604,63.0443,189066.0
2023-04-04 15:20:00,67.65,67.7,67.52,67.55,201844.0,63.0443,63.0909,62.9231,62.9511,201844.0
2023-04-04 15:30:00,67.55,67.61,67.47,67.53,246019.0,62.9511,63.007,62.8765,62.9324,246019.0
2023-04-04 15:40:00,67.53,67.61,67.51,67.54,495152.0,62.9324,63.007,62.9138,62.9417,495152.0
2023-04-04 15:50:00,67.54,67.58,67.48,67.58,1142112.0,62.9417,62.979,62.8858,62.979,1142112.0
2023-04-05 09:30:00,67.86,68.42,67.85,68.41,841156.0,63.24,63.7618,63.2306,63.7525,841156.0
2023-04-05 09:40:00,68.41,68.75,68.4,68.58,910980.0,63.7525,64.0694,63.7432,63.9109,910980.0
2023-04-05 09:50:00,68.58,68.62,68.48,68.53,291471.0,63.9109,63.9482,63.8178,63.8643,291471.0
2023-04-05 10:00:00,68.53,68.65,68.36,68.61,735878.0,63.8643,63.9762,63.7059,63.9389,735878.0
2023-04-05 10:10:00,68.6,68.73,68.44,68.61,913765.0,63.9296,64.0507,63.7805,63.9389,913765.0
2023-04-05 10:20:00,68.62,68.66,68.53,68.63,242545.0,63.9482,63.9855,63.8643,63.9575,242545.0
2023-04-05 10:30:00,68.63,68.92,68.63,68.74,869431.0,63.9575,64.2278,63.9575,64.0601,869431.0
2023-04-05 10:40:00,68.75,68.96,68.75,68.91,283588.0,64.0694,64.2651,64.0694,64.2185,283588.0
2023-04-05 10:50:00,68.92,68.97,68.78,68.87,345080.0,64.2278,64.2744,64.0973,64.1812,345080.0
2023-04-05 11:00:00,68.87,68.95,68.76,68.77,557953.0,64.1812,64.2558,64.0787,64.088,557953.0
2023-04-05 11:10:00,68.77,69.08,68.75,69.08,548281.0,64.088,64.3769,64.0694,64.3769,548281.0
2023-04-05 11:20:00,69.08,69.19,69.02,69.05,341049.0,64.3769,64.4794,64.321,64.3489,341049.0
2023-04-05 11:30:00,69.05,69.25,68.99,69.22,462125.0,64.3489,64.5353,64.293,64.5074,462125.0
2023-04-05 11:40:00,69.22,69.33,69.14,69.14,447853.0,64.5074,64.6099,64.4328,64.4328,447853.0
2023-04-05 11:50:00,69.15,69.19,69.02,69.11,432225.0,64.4421,64.4794,64.321,64.4049,432225.0
2023-04-05 12:00:00,69.11,69.2,69.09,69.18,589708.0,64.4049,64.4887,64.3862,64.4701,589708.0
2023-04-05 12:10:00,69.18,69.19,69.0,69.03,404217.0,64.4701,64.4794,64.3023,64.3303,404217.0
2023-04-05 12:20:00,69.03,69.08,68.97,69.04,286010.0,64.3303,64.3769,64.2744,64.3396,286010.0
2023-04-05 12:30:00,69.04,69.08,69.01,69.03,223276.0,64.3396,64.3769,64.3117,64.3303,223276.0
2023-04-05 12:40:00,69.03,69.14,69.01,69.08,160567.0,64.3303,64.4328,64.3117,64.3769,160567.0
2023-04-05 12:50:00,69.08,69.15,69.05,69.08,127422.0,64.3769,64.4421,64.3489,64.3769,127422.0
2023-04-05 13:00:00,69.09,69.15,69.02,69.13,136424.0,64.3862,64.4421,64.321,64.4235,136424.0
2023-04-05 13:10:00,69.12,69.24,69.12,69.19,229714.0,64.4142,64.526,64.4142,64.4794,229714.0
2023-04-05 13:20:00,69.18,69.32,69.15,69.32,319424.0,64.4701,64.6006,64.4421,64.6006,319424.0
2023-04-05 13:30:00,69.33,69.35,69.27,69.34,177546.0,64.6099,64.6285,64.554,64.6192,177546.0
2023-04-05 13:40:00,69.35,69.37,69.31,69.37,315005.0,64.6285,64.6472,64.5912,64.6472,315005.0
2023-04-05 13:50:00,69.37,69.46,69.37,69.46,240758.0,64.6472,64.731,64.6472,64.731,240758.0
2023-04-05 14:00:00,69.47,69.51,69.29,69.31,359175.0,64.7404,64.7776,64.5726,64.5912,359175.0
2023-04-05 14:10:00,69.31,69.33,69.22,69.27,242170.0,64.5912,64.6099,64.5074,64.554,242170.0
2023-04-05 14:20:00,69.27,69.28,69.15,69.19,397468.0,64.554,64.5633,64.4421,64.4794,397468.0
2023-04-05 14:30:00,69.19,69.3,69.15,69.25,213015.0,64.4794,64.5819,64.4421,64.5353,213015.0
2023-04-05 14:40:00,69.25,69.37,69.22,69.34,249405.0,64.5353,64.6472,64.5074,64.6192,249405.0
2023-04-05 14:50:00,69.34,69.4,69.33,69.4,399204.0,64.6192,64.6751,64.6099,64.6751,399204.0
2023-04-05 15:00:00,69.39,69.42,69.28,69.33,353202.0,64.6658,64.6938,64.5633,64.6099,353202.0
2023-04-05 15:10:00,69.34,69.39,69.3,69.34,292244.0,64.6192,64.6658,64.5819,64.6192,292244.0
2023-04-05 15:20:00,69.34,69.45,69.32,69.39,293366.0,64.6192,64.7217,64.6006,64.6658,293366.0
2023-04-05 15:30:00,69.4,69.44,69.3,69.39,639821.0,64.6751,64.7124,64.5819,64.6658,639821.0
2023-04-05 15:40:00,69.39,69.42,69.27,69.28,1029810.0,64.6658,64.6938,64.554,64.5633,1029810.0
2023-04-05 15:50:00,69.28,69.34,69.25,69.31,1288262.0,64.5633,64.6192,64.5353,64.5912,1288262.0
2023-04-06 09:30:00,69.88,69.96,69.67,69.73,2180018.0,65.1224,65.197,64.9267,64.9826,2180018.0
2023-04-06 09:40:00,69.72,69.88,69.68,69.8,734917.0,64.9733,65.1224,64.9361,65.0479,734917.0
2023-04-06 09:50:00,69.81,69.87,69.68,69.76,504180.0,65.0572,65.1131,64.9361,65.0106,504180.0
2023-04-06 10:00:00,69.76,69.76,69.31,69.48,600786.0,65.0106,65.0106,64.5912,64.7497,600786.0
2023-04-06 10:10:00,69.48,69.52,69.38,69.51,399127.0,64.7497,64.7869,64.6565,64.7776,399127.0
2023-04-06 10:20:00,69.51,69.58,69.32,69.39,416930.0,64.7776,64.8429,64.6006,64.6658,416930.0
2023-04-06 10:30:00,69.4,69.62,69.39,69.56,526309.0,64.6751,64.8801,64.6658,64.8242,526309.0
2023-04-06 10:40:00,69.56,69.6,69.43,69.47,292191.0,64.8242,64.8615,64.7031,64.7404,292191.0
2023-04-06 10:50:00,69.48,69.49,69.23,69.33,225482.0,64.7497,64.759,64.5167,64.6099,225482.0
2023-04-06 11:00:00,69.33,69.33,69.15,69.17,309316.0,64.6099,64.6099,64.4421,64.4608,309316.0
2023-04-06 11:10:00,69.17,69.3,69.1,69.26,359975.0,64.4608,64.5819,64.3955,64.5446,359975.0
2023-04-06 11:20:00,69.27,69.34,69.24,69.32,171705.0,64.554,64.6192,64.526,64.6006,171705.0
2023-04-06 11:30:00,69.33,69.46,69.32,69.36,223247.0,64.6099,64.731,64.6006,64.6378,223247.0
2023-04-06 11:40:00,69.37,69.43,69.32,69.33,146330.0,64.6472,64.7031,64.6006,64.6099,146330.0
2023-04-06 11:50:00,69.33,69.47,69.33,69.47,104014.0,64.6099,64.7404,64.6099,64.7404,104014.0
2023-04-06 12:00:00,69.47,69.49,69.3,69.38,167251.0,64.7404,64.759,64.5819,64.6565,167251.0
2023-04-06 12:10:00,69.37,69.46,69.37,69.43,85625.0,64.6472,64.731,64.6472,64.7031,85625.0
2023-04-06 12:20:00,69.42,69.44,69.34,69.38,228948.0,64.6938,64.7124,64.6192,64.6565,228948.0
2023-04-06 12:30:00,69.38,69.45,69.35,69.44,173280.0,64.6565,64.7217,64.6285,64.7124,173280.0
2023-04-06 12:40:00,69.45,69.54,69.43,69.53,145591.0,64.7217,64.8056,64.7031,64.7963,145591.0
2023-04-06 12:50:00,69.52,69.68,69.51,69.67,203964.0,64.7869,64.9361,64.7776,64.9267,203964.0
2023-04-06 13:00:00,69.68,69.73,69.57,69.58,266778.0,64.9361,64.9826,64.8335,64.8429,266778.0
2023-04-06 13:10:00,69.58,69.62,69.5,69.52,139877.0,64.8429,64.8801,64.7683,64.7869,139877.0
2023-04-06 13:20:00,69.53,69.54,69.48,69.52,107074.0,64.7963,64.8056,64.7497,64.7869,107074.0
2023-04-06 13:30:00,69.52,69.55,69.39,69.42,161109.0,64.7869,64.8149,64.6658,64.6938,161109.0
2023-04-06 13:40:00,69.42,69.44,69.37,69.38,117400.0,64.6938,64.7124,64.6472,64.6565,117400.0
2023-04-06 13:50:00,69.38,69.38,69.29,69.3,164910.0,64.6565,64.6565,64.5726,64.5819,164910.0
2023-04-06 14:00:00,69.31,69.31,69.18,69.28,187317.0,64.5912,64.5912,64.4701,64.5633,187317.0
2023-04-06 14:10:00,69.29,69.43,69.29,69.4,148693.0,64.5726,64.7031,64.5726,64.6751,148693.0
2023-04-06 14:20:00,69.4,69.41,69.35,69.4,144079.0,64.6751,64.6844,64.6285,64.6751,144079.0
2023-04-06 14:30:00,69.41,69.42,69.28,69.34,244202.0,64.6844,64.6938,64.5633,64.6192,244202.0
2023-04-06 14:40:00,69.33,69.37,69.3,69.36,181963.0,64.6099,64.6472,64.5819,64.6378,181963.0
2023-04-06 14:50:00,69.35,69.46,69.35,69.43,299376.0,64.6285,64.731,64.6285,64.7031,299376.0
2023-04-06 15:00:00,69.44,69.5,69.38,69.42,295569.0,64.7124,64.7683,64.6565,64.6938,295569.0
2023-04-06 15:10:00,69.42,69.46,69.35,69.36,268874.0,64.6938,64.731,64.6285,64.6378,268874.0
2023-04-06 15:20:00,69.36,69.48,69.3,69.48,323585.0,64.6378,64.7497,64.5819,64.7497,323585.0
2023-04-06 15:30:00,69.48,69.63,69.47,69.62,459465.0,64.7497,64.8895,64.7404,64.8801,459465.0
2023-04-06 15:40:00,69.62,69.73,69.59,69.69,707777.0,64.8801,64.9826,64.8522,64.9454,707777.0
2023-04-06 15:50:00,69.69,69.84,69.68,69.82,1110168.0,64.9454,65.0852,64.9361,65.0665,1110168.0
2023-04-10 09:30:00,69.41,69.46,68.96,69.09,730245.0,64.6844,64.731,64.2651,64.3862,730245.0
2023-04-10 09:40:00,69.1,69.21,69.02,69.05,432344.0,64.3955,64.4981,64.321,64.3489,432344.0
2023-04-10 09:50:00,69.05,69.14,68.71,68.92,515002.0,64.3489,64.4328,64.0321,64.2278,515002.0
2023-04-10 10:00:00,68.92,69.27,68.9,69.21,365843.0,64.2278,64.554,64.2092,64.4981,365843.0
2023-04-10 10:10:00,69.2,69.35,69.16,69.18,259410.0,64.4887,64.6285,64.4515,64.4701,259410.0
2023-04-10 10:20:00,69.18,69.2,69.07,69.1,113748.0,64.4701,64.4887,64.3676,64.3955,113748.0
2023-04-10 10:30:00,69.1,69.1,68.92,68.98,193366.0,64.3955,64.3955,64.2278,64.2837,193366.0
2023-04-10 10:40:00,68.98,69.09,68.96,69.06,239257.0,64.2837,64.3862,64.2651,64.3583,239257.0
2023-04-10 10:50:00,69.06,69.1,68.99,69.08,109555.0,64.3583,64.3955,64.293,64.3769,109555.0
2023-04-10 11:00:00,69.08,69.09,68.94,69.05,284906.0,64.3769,64.3862,64.2464,64.3489,284906.0
2023-04-10 11:10:00,69.05,69.12,69.02,69.12,121622.0,64.3489,64.4142,64.321,64.4142,121622.0
2023-04-10 11:20:00,69.11,69.11,68.96,69.0,186124.0,64.4049,64.4049,64.2651,64.3023,186124.0
2023-04-10 11:30:00,69.0,69.21,69.0,69.17,218378.0,64.3023,64.4981,64.3023,64.4608,218378.0
2023-04-10 11:40:00,69.17,69.23,69.11,69.23,179405.0,64.4608,64.5167,64.4049,64.5167,179405.0
2023-04-10 11:50:00,69.23,69.25,69.16,69.23,118980.0,64.5167,64.5353,64.4515,64.5167,118980.0
2023-04-10 12:00:00,69.23,69.32,69.14,69.18,209813.0,64.5167,64.6006,64.4328,64.4701,209813.0
2023-04-10 12:10:00,69.19,69.25,69.18,69.23,103602.0,64.4794,64.5353,64.4701,64.5167,103602.0
2023-04-10 12:20:00,69.23,69.23,69.15,69.2,458744.0,64.5167,64.5167,64.4421,64.4887,458744.0
2023-04-10 12:30:00,69.2,69.46,69.19,69.45,100698.0,64.4887,64.731,64.4794,64.7217,100698.0
2023-04-10 12:40:00,69.44,69.51,69.42,69.43,86266.0,64.7124,64.7776,64.6938,64.7031,86266.0
2023-04-10 12:50:00,69.43,69.56,69.41,69.55,252763.0,64.7031,64.8242,64.6844,64.8149,252763.0
2023-04-10 13:00:00,69.55,69.65,69.53,69.62,206367.0,64.8149,64.9081,64.7963,64.8801,206367.0
2023-04-10 13:10:00,69.62,69.67,69.58,69.66,97758.0,64.8801,64.9267,64.8429,64.9174,97758.0
2023-04-10 13:20:00,69.66,69.66,69.49,69.55,192800.0,64.9174,64.9174,64.759,64.8149,192800.0
2023-04-10 13:30:00,69.55,69.59,69.51,69.52,96898.0,64.8149,64.8522,64.7776,64.7869,96898.0
2023-04-10 13:40:00,69.52,69.58,69.5,69.57,104815.0,64.7869,64.8429,64.7683,64.8335,104815.0
2023-04-10 13:50:00,69.57,69.66,69.57,69.61,231281.0,64.8335,64.9174,64.8335,64.8708,231281.0
2023-04-10 14:00:00,69.61,69.61,69.48,69.54,126125.0,64.8708,64.8708,64.7497,64.8056,126125.0
2023-04-10 14:10:00,69.54,69.62,69.53,69.59,127011.0,64.8056,64.8801,64.7963,64.8522,127011.0
2023-04-10 14:20:00,69.59,69.62,69.48,69.53,97922.0,64.8522,64.8801,64.7497,64.7963,97922.0
2023-04-10 14:30:00,69.54,69.56,69.49,69.51,71840.0,64.8056,64.8242,64.759,64.7776,71840.0
2023-04-10 14:40:00,69.51,69.52,69.46,69.49,153267.0,64.7776,64.7869,64.731,64.759,153267.0
2023-04-10 14:50:00,69.5,69.55,69.48,69.51,136102.0,64.7683,64.8149,64.7497,64.7776,136102.0
2023-04-10 15:00:00,69.51,69.62,69.51,69.6,443752.0,64.7776,64.8801,64.7776,64.8615,443752.0
2023-04-10 15:10:00,69.61,69.62,69.56,69.57,190287.0,64.8708,64.8801,64.8242,64.8335,190287.0
2023-04-10 15:20:00,69.58,69.58,69.47,69.48,230878.0,64.8429,64.8429,64.7404,64.7497,230878.0
2023-04-10 15:30:00,69.48,69.55,69.45,69.53,390146.0,64.7497,64.8149,64.7217,64.7963,390146.0
2023-04-10 15:40:00,69.53,69.61,69.49,69.59,441985.0,64.7963,64.8708,64.759,64.8522,441985.0
2023-04-10 15:50:00,69.6,69.69,69.59,69.68,671779.0,64.8615,64.9454,64.8522,64.9361,671779.0
2023-04-11 09:30:00,69.57,69.7,69.45,69.46,535336.0,64.8335,64.9547,64.7217,64.731,535336.0
2023-04-11 09:40:00,69.46,69.68,69.39,69.67,446824.0,64.731,64.9361,64.6658,64.9267,446824.0
2023-04-11 09:50:00,69.68,69.69,69.58,69.64,177269.0,64.9361,64.9454,64.8429,64.8988,177269.0
2023-04-11 10:00:00,69.64,69.65,69.49,69.6,223313.0,64.8988,64.9081,64.759,64.8615,223313.0
2023-04-11 10:10:00,69.6,69.71,69.59,69.7,144807.0,64.8615,64.964,64.8522,64.9547,144807.0
2023-04-11 10:20:00,69.7,69.72,69.6,69.7,151352.0,64.9547,64.9733,64.8615,64.9547,151352.0
2023-04-11 10:30:00,69.7,69.79,69.65,69.74,132577.0,64.9547,65.0386,64.9081,64.992,132577.0
2023-04-11 10:40:00,69.73,69.74,69.64,69.72,99492.0,64.9826,64.992,64.8988,64.9733,99492.0
2023-04-11 10:50:00,69.71,69.77,69.65,69.76,131107.0,64.964,65.0199,64.9081,65.0106,131107.0
2023-04-11 11:00:00,69.76,69.81,69.71,69.75,172317.0,65.0106,65.0572,64.964,65.0013,172317.0
2023-04-11 11:10:00,69.75,69.76,69.63,69.65,216922.0,65.0013,65.0106,64.8895,64.9081,216922.0
2023-04-11 11:20:00,69.65,69.71,69.63,69.65,118572.0,64.9081,64.964,64.8895,64.9081,118572.0
2023-04-11 11:30:00,69.66,69.69,69.58,69.59,88953.0,64.9174,64.9454,64.8429,64.8522,88953.0
2023-04-11 11:40:00,69.58,69.61,69.42,69.47,132086.0,64.8429,64.8708,64.6938,64.7404,132086.0
2023-04-11 11:50:00,69.49,69.5,69.39,69.44,200558.0,64.759,64.7683,64.6658,64.7124,200558.0
2023-04-11 12:00:00,69.43,69.5,69.4,69.45,122006.0,64.7031,64.7683,64.6751,64.7217,122006.0
2023-04-11 12:10:00,69.44,69.6,69.43,69.59,121683.0,64.7124,64.8615,64.7031,64.8522,121683.0
2023-04-11 12:20:00,69.59,69.65,69.58,69.61,88510.0,64.8522,64.9081,64.8429,64.8708,88510.0
2023-04-11 12:30:00,69.6,69.69,69.6,69.66,132018.0,64.8615,64.9454,64.8615,64.9174,132018.0
2023-04-11 12:40:00,69.66,69.72,69.65,69.66,79774.0,64.9174,64.9733,64.9081,64.9174,79774.0
2023-04-11 12:50:00,69.66,69.7,69.65,69.68,54585.0,64.9174,64.9547,64.9081,64.9361,54585.0
2023-04-11 13:00:00,69.67,69.79,69.67,69.77,80079.0,64.9267,65.0386,64.9267,65.0199,80079.0
2023-04-11 13:10:00,69.77,69.78,69.69,69.73,76766.0,65.0199,65.0292,64.9454,64.9826,76766.0
2023-04-11 13:20:00,69.74,69.77,69.72,69.75,50461.0,64.992,65.0199,64.9733,65.0013,50461.0
2023-04-11 13:30:00,69.75,69.76,69.66,69.74,510221.0,65.0013,65.0106,64.9174,64.992,510221.0
2023-04-11 13:40:00,69.74,69.84,69.7,69.84,263598.0,64.992,65.0852,64.9547,65.0852,263598.0
2023-04-11 13:50:00,69.84,69.87,69.79,69.84,121797.0,65.0852,65.1131,65.0386,65.0852,121797.0
2023-04-11 14:00:00,69.85,69.89,69.84,69.88,92834.0,65.0945,65.1318,65.0852,65.1224,92834.0
2023-04-11 14:10:00,69.88,69.93,69.84,69.87,112866.0,65.1224,65.169,65.0852,65.1131,112866.0
2023-04-11 14:20:00,69.88,69.91,69.81,69.82,196871.0,65.1224,65.1504,65.0572,65.0665,196871.0
2023-04-11 14:30:00,69.81,69.85,69.76,69.78,148313.0,65.0572,65.0945,65.0106,65.0292,148313.0
2023-04-11 14:40:00,69.78,69.88,69.78,69.85,112188.0,65.0292,65.1224,65.0292,65.0945,112188.0
2023-04-11 14:50:00,69.85,69.87,69.79,69.8,233727.0,65.0945,65.1131,65.0386,65.0479,233727.0
2023-04-11 15:00:00,69.8,69.82,69.75,69.76,213587.0,65.0479,65.0665,65.0013,65.0106,213587.0
2023-04-11 15:10:00,69.77,69.81,69.74,69.78,147274.0,65.0199,65.0572,64.992,65.0292,147274.0
2023-04-11 15:20:00,69.78,69.79,69.74,69.78,191680.0,65.0292,65.0386,64.992,65.0292,191680.0
2023-04-11 15:30:00,69.78,69.89,69.78,69.85,255446.0,65.0292,65.1318,65.0292,65.0945,255446.0
2023-04-11 15:40:00,69.85,69.85,69.71,69.71,481661.0,65.0945,65.0945,64.964,64.964,481661.0
2023-04-11 15:50:00,69.72,69.78,69.68,69.73,829785.0,64.9733,65.0292,64.9361,64.9826,829785.0
2023-04-12 09:30:00,69.86,69.92,69.58,69.79,388064.0,65.1038,65.1597,64.8429,65.0386,388064.0
2023-04-12 09:40:00,69.79,69.98,69.72,69.94,309589.0,65.0386,65.2156,64.9733,65.1784,309589.0
2023-04-12 09:50:00,69.94,70.16,69.94,70.03,321666.0,65.1784,65.3834,65.1784,65.2622,321666.0
2023-04-12 10:00:00,70.04,70.12,69.89,69.96,356104.0,65.2715,65.3461,65.1318,65.197,356104.0
2023-04-12 10:10:00,69.96,70.15,69.95,70.11,200111.0,65.197,65.3741,65.1877,65.3368,200111.0
2023-04-12 10:20:00,70.11,70.16,70.0,70.03,224974.0,65.3368,65.3834,65.2343,65.2622,224974.0
2023-04-12 10:30:00,70.03,70.04,69.84,69.86,278963.0,65.2622,65.2715,65.0852,65.1038,278963.0
2023-04-12 10:40:00,69.84,69.97,69.83,69.97,155188.0,65.0852,65.2063,65.0758,65.2063,155188.0
2023-04-12 10:50:00,69.96,70.0,69.84,69.9,182593.0,65.197,65.2343,65.0852,65.1411,182593.0
2023-04-12 11:00:00,69.9,69.96,69.87,69.88,314560.0,65.1411,65.197,65.1131,65.1224,314560.0
2023-04-12 11:10:00,69.88,69.89,69.7,69.71,186782.0,65.1224,65.1318,64.9547,64.964,186782.0
2023-04-12 11:20:00,69.72,69.86,69.68,69.82,156628.0,64.9733,65.1038,64.9361,65.0665,156628.0
2023-04-12 11:30:00,69.81,69.88,69.8,69.81,127677.0,65.0572,65.1224,65.0479,65.0572,127677.0
2023-04-12 11:40:00,69.81,69.87,69.78,69.86,122766.0,65.0572,65.1131,65.0292,65.1038,122766.0
2023-04-12 11:50:00,69.85,69.92,69.81,69.82,119302.0,65.0945,65.1597,65.0572,65.0665,119302.0
2023-04-12 12:00:00,69.82,69.87,69.79,69.85,94996.0,65.0665,65.1131,65.0386,65.0945,94996.0
2023-04-12 12:10:00,69.85,69.86,69.73,69.76,106433.0,65.0945,65.1038,64.9826,65.0106,106433.0
2023-04-12 12:20:00,69.77,69.77,69.71,69.74,106946.0,65.0199,65.0199,64.964,64.992,106946.0
2023-04-12 12:30:00,69.75,69.78,69.7,69.73,127992.0,65.0013,65.0292,64.9547,64.9826,127992.0
2023-04-12 12:40:00,69.73,69.83,69.67,69.83,158189.0,64.9826,65.0758,64.9267,65.0758,158189.0
2023-04-12 12:50:00,69.83,69.83,69.75,69.77,147501.0,65.0758,65.0758,65.0013,65.0199,147501.0
2023-04-12 13:00:00,69.78,69.81,69.71,69.8,111805.0,65.0292,65.0572,64.964,65.0479,111805.0
2023-04-12 13:10:00,69.8,69.85,69.75,69.75,437326.0,65.0479,65.0945,65.0013,65.0013,437326.0
2023-04-12 13:20:00,69.76,69.87,69.74,69.83,528675.0,65.0106,65.1131,64.992,65.0758,528675.0
2023-04-12 13:30:00,69.83,69.98,69.83,69.94,908520.0,65.0758,65.2156,65.0758,65.1784,908520.0
2023-04-12 13:40:00,69.94,70.01,69.91,70.0,190234.0,65.1784,65.2436,65.1504,65.2343,190234.0
2023-04-12 13:50:00,69.99,70.0,69.93,69.95,175494.0,65.2249,65.2343,65.169,65.1877,175494.0
2023-04-12 14:00:00,69.96,70.0,69.88,69.9,210623.0,65.197,65.2343,65.1224,65.1411,210623.0
2023-04-12 14:10:00,69.9,69.97,69.88,69.91,135206.0,65.1411,65.2063,65.1224,65.1504,135206.0
2023-04-12 14:20:00,69.91,69.95,69.62,69.67,341252.0,65.1504,65.1877,64.8801,64.9267,341252.0
2023-04-12 14:30:00,69.67,69.68,69.54,69.64,627279.0,64.9267,64.9361,64.8056,64.8988,627279.0
2023-04-12 14:40:00,69.65,69.68,69.46,69.47,293076.0,64.9081,64.9361,64.731,64.7404,293076.0
2023-04-12 14:50:00,69.47,69.65,69.43,69.59,223458.0,64.7404,64.9081,64.7031,64.8522,223458.0
2023-04-12 15:00:00,69.59,69.67,69.5,69.58,256009.0,64.8522,64.9267,64.7683,64.8429,256009.0
2023-04-12 15:10:00,69.58,69.59,69.44,69.44,285054.0,64.8429,64.8522,64.7124,64.7124,285054.0
2023-04-12 15:20:00,69.44,69.54,69.42,69.44,228697.0,64.7124,64.8056,64.6938,64.7124,228697.0
2023-04-12 15:30:00,69.43,69.56,69.42,69.54,211806.0,64.7031,64.8242,64.6938,64.8056,211806.0
2023-04-12 15:40:00,69.54,69.58,69.42,69.43,328304.0,64.8056,64.8429,64.6938,64.7031,328304.0
2023-04-12 15:50:00,69.42,69.65,69.41,69.65,1080918.0,64.6938,64.9081,64.6844,64.9081,1080918.0
2023-04-13 09:30:00,69.35,69.37,69.11,69.28,544387.0,64.6285,64.6472,64.4049,64.5633,544387.0
2023-04-13 09:40:00,69.28,69.41,69.26,69.34,266346.0,64.5633,64.6844,64.5446,64.6192,266346.0
2023-04-13 09:50:00,69.33,69.41,69.2,69.25,223397.0,64.6099,64.6844,64.4887,64.5353,223397.0
2023-04-13 10:00:00,69.25,69.38,69.2,69.36,227973.0,64.5353,64.6565,64.4887,64.6378,227973.0
2023-04-13 10:10:00,69.35,69.48,69.3,69.41,266301.0,64.6285,64.7497,64.5819,64.6844,266301.0
2023-04-13 10:20:00,69.41,69.43,69.17,69.2,549070.0,64.6844,64.7031,64.4608,64.4887,549070.0
2023-04-13 10:30:00,69.21,69.26,68.99,69.07,277868.0,64.4981,64.5446,64.293,64.3676,277868.0
2023-04-13 10:40:00,69.07,69.09,68.82,68.86,293104.0,64.3676,64.3862,64.1346,64.1719,293104.0
2023-04-13 10:50:00,68.85,68.99,68.81,68.86,307489.0,64.1626,64.293,64.1253,64.1719,307489.0
2023-04-13 11:00:00,68.86,68.9,68.67,68.68,374541.0,64.1719,64.2092,63.9948,64.0041,374541.0
2023-04-13 11:10:00,68.68,68.69,68.42,68.44,594815.0,64.0041,64.0135,63.7618,63.7805,594815.0
2023-04-13 11:20:00,68.43,68.63,68.35,68.62,708031.0,63.7712,63.9575,63.6966,63.9482,708031.0
2023-04-13 11:30:00,68.63,68.8,68.62,68.78,223747.0,63.9575,64.116,63.9482,64.0973,223747.0
2023-04-13 11:40:00,68.78,68.83,68.73,68.75,358191.0,64.0973,64.1439,64.0507,64.0694,358191.0
2023-04-13 11:50:00,68.75,68.86,68.67,68.85,413077.0,64.0694,64.1719,63.9948,64.1626,413077.0
2023-04-13 12:00:00,68.85,68.86,68.68,68.78,242086.0,64.1626,64.1719,64.0041,64.0973,242086.0
2023-04-13 12:10:00,68.78,68.99,68.78,68.97,271824.0,64.0973,64.293,64.0973,64.2744,271824.0
2023-04-13 12:20:00,68.96,69.02,68.92,68.96,226988.0,64.2651,64.321,64.2278,64.2651,226988.0
2023-04-13 12:30:00,68.95,69.04,68.95,69.02,303890.0,64.2558,64.3396,64.2558,64.321,303890.0
2023-04-13 12:40:00,69.02,69.16,69.0,69.16,219372.0,64.321,64.4515,64.3023,64.4515,219372.0
2023-04-13 12:50:00,69.15,69.16,69.07,69.13,238433.0,64.4421,64.4515,64.3676,64.4235,238433.0
2023-04-13 13:00:00,69.13,69.15,69.07,69.14,412355.0,64.4235,64.4421,64.3676,64.4328,412355.0
2023-04-13 13:10:00,69.15,69.24,69.11,69.23,248308.0,64.4421,64.526,64.4049,64.5167,248308.0
2023-04-13 13:20:00,69.23,69.28,69.22,69.28,168467.0,64.5167,64.5633,64.5074,64.5633,168467.0
2023-04-13 13:30:00,69.28,69.37,69.24,69.25,362206.0,64.5633,64.6472,64.526,64.5353,362206.0
2023-04-13 13:40:00,69.26,69.34,69.24,69.31,549386.0,64.5446,64.6192,64.526,64.5912,549386.0
2023-04-13 13:50:00,69.31,69.42,69.31,69.39,157793.0,64.5912,64.6938,64.5912,64.6658,157793.0
2023-04-13 14:00:00,69.4,69.53,69.37,69.52,208243.0,64.6751,64.7963,64.6472,64.7869,208243.0
2023-04-13 14:10:00,69.52,69.61,69.51,69.56,308886.0,64.7869,64.8708,64.7776,64.8242,308886.0
2023-04-13 14:20:00,69.55,69.63,69.5,69.63,191869.0,64.8149,64.8895,64.7683,64.8895,191869.0
2023-04-13 14:30:00,69.63,69.7,69.62,69.67,209253.0,64.8895,64.9547,64.8801,64.9267,209253.0
2023-04-13 14:40:00,69.67,69.75,69.66,69.72,284134.0,64.9267,65.0013,64.9174,64.9733,284134.0
2023-04-13 14:50:00,69.73,69.85,69.72,69.82,343616.0,64.9826,65.0945,64.9733,65.0665,343616.0
2023-04-13 15:00:00,69.82,69.86,69.77,69.82,243643.0,65.0665,65.1038,65.0199,65.0665,243643.0
2023-04-13 15:10:00,69.83,69.83,69.68,69.69,687180.0,65.0758,65.0758,64.9361,64.9454,687180.0
2023-04-13 15:20:00,69.69,69.78,69.67,69.74,465958.0,64.9454,65.0292,64.9267,64.992,465958.0
2023-04-13 15:30:00,69.73,69.73,69.66,69.7,305456.0,64.9826,64.9826,64.9174,64.9547,305456.0
2023-04-13 15:40:00,69.7,69.8,69.69,69.71,579253.0,64.9547,65.0479,64.9454,64.964,579253.0
2023-04-13 15:50:00,69.72,69.75,69.6,69.66,1036559.0,64.9733,65.0013,64.8615,64.9174,1036559.0
2023-04-14 09:30:00,69.1,69.21,68.85,69.02,362493.0,64.3955,64.4981,64.1626,64.321,362493.0
2023-04-14 09:40:00,69.01,69.3,69.01,69.23,265151.0,64.3117,64.5819,64.3117,64.5167,265151.0
2023-04-14 09:50:00,69.23,69.24,69.01,69.04,276304.0,64.5167,64.526,64.3117,64.3396,276304.0
2023-04-14 10:00:00,69.03,69.12,68.83,68.83,298952.0,64.3303,64.4142,64.1439,64.1439,298952.0
2023-04-14 10:10:00,68.83,68.92,68.74,68.82,245308.0,64.1439,64.2278,64.0601,64.1346,245308.0
2023-04-14 10:20:00,68.83,68.91,68.72,68.81,249869.0,64.1439,64.2185,64.0414,64.1253,249869.0
2023-04-14 10:30:00,68.81,68.94,68.79,68.87,178507.0,64.1253,64.2464,64.1066,64.1812,178507.0
2023-04-14 10:40:00,68.87,69.07,68.82,69.06,144167.0,64.1812,64.3676,64.1346,64.3583,144167.0
2023-04-14 10:50:00,69.05,69.1,68.93,69.04,213136.0,64.3489,64.3955,64.2371,64.3396,213136.0
2023-04-14 11:00:00,69.03,69.06,68.91,69.04,243033.0,64.3303,64.3583,64.2185,64.3396,243033.0
2023-04-14 11:10:00,69.05,69.08,68.92,69.03,174478.0,64.3489,64.3769,64.2278,64.3303,174478.0
2023-04-14 11:20:00,69.03,69.05,68.82,68.82,200027.0,64.3303,64.3489,64.1346,64.1346,200027.0
2023-04-14 11:30:00,68.83,68.98,68.8,68.98,90805.0,64.1439,64.2837,64.116,64.2837,90805.0
2023-04-14 11:40:00,68.98,69.0,68.91,68.95,150000.0,64.2837,64.3023,64.2185,64.2558,150000.0
2023-04-14 11:50:00,68.94,68.99,68.91,68.96,82394.0,64.2464,64.293,64.2185,64.2651,82394.0
2023-04-14 12:00:00,68.96,69.01,68.82,68.83,144584.0,64.2651,64.3117,64.1346,64.1439,144584.0
2023-04-14 12:10:00,68.83,68.89,68.8,68.86,188593.0,64.1439,64.1998,64.116,64.1719,188593.0
2023-04-14 12:20:00,68.85,68.94,68.83,68.89,114995.0,64.1626,64.2464,64.1439,64.1998,114995.0
2023-04-14 12:30:00,68.88,68.89,68.79,68.81,85840.0,64.1905,64.1998,64.1066,64.1253,85840.0
2023-04-14 12:40:00,68.81,68.81,68.74,68.79,151243.0,64.1253,64.1253,64.0601,64.1066,151243.0
2023-04-14 12:50:00,68.8,68.82,68.75,68.78,80794.0,64.116,64.1346,64.0694,64.0973,80794.0
2023-04-14 13:00:00,68.78,68.89,68.77,68.89,153732.0,64.0973,64.1998,64.088,64.1998,153732.0
2023-04-14 13:10:00,68.9,68.99,68.89,68.94,124120.0,64.2092,64.293,64.1998,64.2464,124120.0
2023-04-14 13:20:00,68.94,68.96,68.81,68.82,133403.0,64.2464,64.2651,64.1253,64.1346,133403.0
2023-04-14 13:30:00,68.81,68.81,68.71,68.73,140318.0,64.1253,64.1253,64.0321,64.0507,140318.0
2023-04-14 13:40:00,68.73,68.84,68.72,68.82,80789.0,64.0507,64.1532,64.0414,64.1346,80789.0
2023-04-14 13:50:00,68.82,68.93,68.79,68.9,286677.0,64.1346,64.2371,64.1066,64.2092,286677.0
2023-04-14 14:00:00,68.9,68.9,68.79,68.82,238074.0,64.2092,64.2092,64.1066,64.1346,238074.0
2023-04-14 14:10:00,68.82,68.83,68.77,68.81,176369.0,64.1346,64.1439,64.088,64.1253,176369.0
2023-04-14 14:20:00,68.8,68.86,68.76,68.85,286926.0,64.116,64.1719,64.0787,64.1626,286926.0
2023-04-14 14:30:00,68.86,68.88,68.79,68.82,125693.0,64.1719,64.1905,64.1066,64.1346,125693.0
2023-04-14 14:40:00,68.81,68.92,68.81,68.89,200918.0,64.1253,64.2278,64.1253,64.1998,200918.0
2023-04-14 14:50:00,68.9,68.92,68.85,68.88,118088.0,64.2092,64.2278,64.1626,64.1905,118088.0
2023-04-14 15:00:00,68.88,68.88,68.77,68.78,211413.0,64.1905,64.1905,64.088,64.0973,211413.0
2023-04-14 15:10:00,68.77,68.81,68.61,68.65,215522.0,64.088,64.1253,63.9389,63.9762,215522.0
2023-04-14 15:20:00,68.65,68.79,68.56,68.75,221907.0,63.9762,64.1066,63.8923,64.0694,221907.0
2023-04-14 15:30:00,68.74,68.86,68.73,68.85,226451.0,64.0601,64.1719,64.0507,64.1626,226451.0
2023-04-14 15:40:00,68.86,68.98,68.83,68.97,289285.0,64.1719,64.2837,64.1439,64.2744,289285.0
2023-04-14 15:50:00,68.96,68.96,68.87,68.88,870029.0,64.2651,64.2651,64.1812,64.1905,870029.0
2023-04-17 09:30:00,69.01,69.29,69.0,69.26,418974.0,64.3117,64.5726,64.3023,64.5446,418974.0
2023-04-17 09:40:00,69.26,69.39,69.22,69.23,239645.0,64.5446,64.6658,64.5074,64.5167,239645.0
2023-04-17 09:50:00,69.23,69.31,68.96,68.97,308839.0,64.5167,64.5912,64.2651,64.2744,308839.0
2023-04-17 10:00:00,68.97,69.08,68.91,69.03,229300.0,64.2744,64.3769,64.2185,64.3303,229300.0
2023-04-17 10:10:00,69.03,69.08,68.96,69.08,122126.0,64.3303,64.3769,64.2651,64.3769,122126.0
2023-04-17 10:20:00,69.09,69.25,69.04,69.22,172416.0,64.3862,64.5353,64.3396,64.5074,172416.0
2023-04-17 10:30:00,69.22,69.26,69.17,69.25,141695.0,64.5074,64.5446,64.4608,64.5353,141695.0
2023-04-17 10:40:00,69.25,69.33,69.21,69.33,148368.0,64.5353,64.6099,64.4981,64.6099,148368.0
2023-04-17 10:50:00,69.32,69.34,69.16,69.18,99892.0,64.6006,64.6192,64.4515,64.4701,99892.0
2023-04-17 11:00:00,69.17,69.33,69.12,69.28,132206.0,64.4608,64.6099,64.4142,64.5633,132206.0
2023-04-17 11:10:00,69.28,69.31,69.17,69.21,84095.0,64.5633,64.5912,64.4608,64.4981,84095.0
2023-04-17 11:20:00,69.21,69.27,69.17,69.24,99035.0,64.4981,64.554,64.4608,64.526,99035.0
2023-04-17 11:30:00,69.25,69.25,69.01,69.02,312308.0,64.5353,64.5353,64.3117,64.321,312308.0
2023-04-17 11:40:00,69.02,69.07,68.92,68.98,219065.0,64.321,64.3676,64.2278,64.2837,219065.0
2023-04-17 11:50:00,68.98,69.1,68.98,69.09,86660.0,64.2837,64.3955,64.2837,64.3862,86660.0
2023-04-17 12:00:00,69.1,69.16,69.07,69.12,60650.0,64.3955,64.4515,64.3676,64.4142,60650.0
2023-04-17 12:10:00,69.12,69.13,69.03,69.05,52646.0,64.4142,64.4235,64.3303,64.3489,52646.0
2023-04-17 12:20:00,69.06,69.07,68.97,69.07,95398.0,64.3583,64.3676,64.2744,64.3676,95398.0
2023-04-17 12:30:00,69.06,69.06,68.97,69.03,165984.0,64.3583,64.3583,64.2744,64.3303,165984.0
2023-04-17 12:40:00,69.03,69.13,69.01,69.1,64935.0,64.3303,64.4235,64.3117,64.3955,64935.0
2023-04-17 12:50:00,69.09,69.1,68.99,69.07,61596.0,64.3862,64.3955,64.293,64.3676,61596.0
2023-04-17 13:00:00,69.07,69.08,68.99,69.0,38687.0,64.3676,64.3769,64.293,64.3023,38687.0
2023-04-17 13:10:00,69.01,69.07,68.98,69.03,106135.0,64.3117,64.3676,64.2837,64.3303,106135.0
2023-04-17 13:20:00,69.03,69.04,68.98,69.02,76068.0,64.3303,64.3396,64.2837,64.321,76068.0
2023-04-17 13:30:00,69.02,69.04,68.93,68.97,138537.0,64.321,64.3396,64.2371,64.2744,138537.0
2023-04-17 13:40:00,68.96,69.0,68.83,68.85,126667.0,64.2651,64.3023,64.1439,64.1626,126667.0
2023-04-17 13:50:00,68.85,68.85,68.7,68.72,161181.0,64.1626,64.1626,64.0228,64.0414,161181.0
2023-04-17 14:00:00,68.71,68.72,68.58,68.62,208045.0,64.0321,64.0414,63.9109,63.9482,208045.0
2023-04-17 14:10:00,68.62,68.79,68.61,68.78,81933.0,63.9482,64.1066,63.9389,64.0973,81933.0
2023-04-17 14:20:00,68.78,68.87,68.77,68.84,240406.0,64.0973,64.1812,64.088,64.1532,240406.0
2023-04-17 14:30:00,68.84,68.94,68.81,68.94,153539.0,64.1532,64.2464,64.1253,64.2464,153539.0
2023-04-17 14:40:00,68.94,69.06,68.92,69.03,125761.0,64.2464,64.3583,64.2278,64.3303,125761.0
2023-04-17 14:50:00,69.03,69.1,69.02,69.05,159600.0,64.3303,64.3955,64.321,64.3489,159600.0
2023-04-17 15:00:00,69.05,69.12,69.04,69.09,180123.0,64.3489,64.4142,64.3396,64.3862,180123.0
2023-04-17 15:10:00,69.09,69.13,69.07,69.08,145853.0,64.3862,64.4235,64.3676,64.3769,145853.0
2023-04-17 15:20:00,69.08,69.21,69.05,69.19,171272.0,64.3769,64.4981,64.3489,64.4794,171272.0
2023-04-17 15:30:00,69.19,69.22,69.1,69.14,326671.0,64.4794,64.5074,64.3955,64.4328,326671.0
2023-04-17 15:40:00,69.14,69.15,69.07,69.12,325333.0,64.4328,64.4421,64.3676,64.4142,325333.0
2023-04-17 15:50:00,69.13,69.28,69.11,69.28,809978.0,64.4235,64.5633,64.4049,64.5633,809978.0
2023-04-18 09:30:00,69.3,69.42,69.15,69.3,316377.0,64.5819,64.6938,64.4421,64.5819,316377.0
2023-04-18 09:40:00,69.29,69.32,69.14,69.31,257712.0,64.5726,64.6006,64.4328,64.5912,257712.0
2023-04-18 09:50:00,69.31,69.43,69.19,69.42,226699.0,64.5912,64.7031,64.4794,64.6938,226699.0
2023-04-18 10:00:00,69.42,69.44,69.24,69.33,273972.0,64.6938,64.7124,64.526,64.6099,273972.0
2023-04-18 10:10:00,69.33,69.42,69.3,69.33,115051.0,64.6099,64.6938,64.5819,64.6099,115051.0
2023-04-18 10:20:00,69.33,69.4,69.26,69.28,141038.0,64.6099,64.6751,64.5446,64.5633,141038.0
2023-04-18 10:30:00,69.28,69.32,69.14,69.14,126761.0,64.5633,64.6006,64.4328,64.4328,126761.0
2023-04-18 10:40:00,69.15,69.21,69.12,69.17,110191.0,64.4421,64.4981,64.4142,64.4608,110191.0
2023-04-18 10:50:00,69.17,69.17,68.94,68.95,145323.0,64.4608,64.4608,64.2464,64.2558,145323.0
2023-04-18 11:00:00,68.95,69.02,68.82,68.87,141169.0,64.2558,64.321,64.1346,64.1812,141169.0
2023-04-18 11:10:00,68.87,68.87,68.77,68.81,99309.0,64.1812,64.1812,64.088,64.1253,99309.0
2023-04-18 11:20:00,68.81,68.89,68.77,68.87,111683.0,64.1253,64.1998,64.088,64.1812,111683.0
2023-04-18 11:30:00,68.87,68.91,68.71,68.72,98208.0,64.1812,64.2185,64.0321,64.0414,98208.0
2023-04-18 11:40:00,68.71,68.86,68.69,68.86,126781.0,64.0321,64.1719,64.0135,64.1719,126781.0
2023-04-18 11:50:00,68.86,68.89,68.79,68.81,107162.0,64.1719,64.1998,64.1066,64.1253,107162.0
2023-04-18 12:00:00,68.81,68.88,68.79,68.84,68148.0,64.1253,64.1905,64.1066,64.1532,68148.0
2023-04-18 12:10:00,68.83,68.9,68.82,68.9,69235.0,64.1439,64.2092,64.1346,64.2092,69235.0
2023-04-18 12:20:00,68.9,68.97,68.85,68.96,72748.0,64.2092,64.2744,64.1626,64.2651,72748.0
2023-04-18 12:30:00,68.96,69.01,68.94,68.97,131028.0,64.2651,64.3117,64.2464,64.2744,131028.0
2023-04-18 12:40:00,68.97,69.04,68.96,69.0,135294.0,64.2744,64.3396,64.2651,64.3023,135294.0
2023-04-18 12:50:00,69.0,69.0,68.84,68.84,358525.0,64.3023,64.3023,64.1532,64.1532,358525.0
2023-04-18 13:00:00,68.84,68.95,68.82,68.95,138500.0,64.1532,64.2558,64.1346,64.2558,138500.0
2023-04-18 13:10:00,68.94,68.95,68.79,68.81,133950.0,64.2464,64.2558,64.1066,64.1253,133950.0
2023-04-18 13:20:00,68.81,68.82,68.76,68.82,131269.0,64.1253,64.1346,64.0787,64.1346,131269.0
2023-04-18 13:30:00,68.81,68.84,68.74,68.84,111255.0,64.1253,64.1532,64.0601,64.1532,111255.0
2023-04-18 13:40:00,68.84,68.89,68.81,68.86,83953.0,64.1532,64.1998,64.1253,64.1719,83953.0
2023-04-18 13:50:00,68.87,68.92,68.84,68.87,92094.0,64.1812,64.2278,64.1532,64.1812,92094.0
2023-04-18 14:00:00,68.88,68.91,68.85,68.91,101838.0,64.1905,64.2185,64.1626,64.2185,101838.0
2023-04-18 14:10:00,68.92,68.96,68.77,68.8,204146.0,64.2278,64.2651,64.088,64.116,204146.0
2023-04-18 14:20:00,68.79,68.89,68.78,68.86,74241.0,64.1066,64.1998,64.0973,64.1719,74241.0
2023-04-18 14:30:00,68.86,68.94,68.84,68.92,219187.0,64.1719,64.2464,64.1532,64.2278,219187.0
2023-04-18 14:40:00,68.91,68.92,68.65,68.7,132227.0,64.2185,64.2278,63.9762,64.0228,132227.0
2023-04-18 14:50:00,68.7,68.81,68.68,68.81,96826.0,64.0228,64.1253,64.0041,64.1253,96826.0
2023-04-18 15:00:00,68.81,68.93,68.81,68.9,128585.0,64.1253,64.2371,64.1253,64.2092,128585.0
2023-04-18 15:10:00,68.89,68.95,68.87,68.95,123170.0,64.1998,64.2558,64.1812,64.2558,123170.0
2023-04-18 15:20:00,68.95,68.99,68.89,68.97,247097.0,64.2558,64.293,64.1998,64.2744,247097.0
2023-04-18 15:30:00,68.96,68.98,68.92,68.93,268581.0,64.2651,64.2837,64.2278,64.2371,268581.0
2023-04-18 15:40:00,68.93,69.01,68.91,68.92,391001.0,64.2371,64.3117,64.2185,64.2278,391001.0
2023-04-18 15:50:00,68.93,68.95,68.86,68.91,940221.0,64.2371,64.2558,64.1719,64.2185,940221.0
2023-04-19 09:30:00,69.08,69.24,68.98,69.1,305913.0,64.3769,64.526,64.2837,64.3955,305913.0
2023-04-19 09:40:00,69.09,69.22,69.05,69.14,319651.0,64.3862,64.5074,64.3489,64.4328,319651.0
2023-04-19 09:50:00,69.15,69.42,69.12,69.37,667049.0,64.4421,64.6938,64.4142,64.6472,667049.0
2023-04-19 10:00:00,69.37,69.43,69.34,69.39,463832.0,64.6472,64.7031,64.6192,64.6658,463832.0
2023-04-19 10:10:00,69.4,69.61,69.4,69.61,640854.0,64.6751,64.8708,64.6751,64.8708,640854.0
2023-04-19 10:20:00,69.61,69.62,69.48,69.62,335183.0,64.8708,64.8801,64.7497,64.8801,335183.0
2023-04-19 10:30:00,69.62,69.65,69.56,69.59,167464.0,64.8801,64.9081,64.8242,64.8522,167464.0
2023-04-19 10:40:00,69.59,69.6,69.46,69.5,292713.0,64.8522,64.8615,64.731,64.7683,292713.0
2023-04-19 10:50:00,69.5,69.53,69.41,69.44,247190.0,64.7683,64.7963,64.6844,64.7124,247190.0
2023-04-19 11:00:00,69.45,69.45,69.35,69.41,161129.0,64.7217,64.7217,64.6285,64.6844,161129.0
2023-04-19 11:10:00,69.41,69.43,69.38,69.41,207389.0,64.6844,64.7031,64.6565,64.6844,207389.0
2023-04-19 11:20:00,69.4,69.5,69.39,69.49,169054.0,64.6751,64.7683,64.6658,64.759,169054.0
2023-04-19 11:30:00,69.49,69.49,69.37,69.41,303581.0,64.759,64.759,64.6472,64.6844,303581.0
2023-04-19 11:40:00,69.41,69.41,69.36,69.38,182236.0,64.6844,64.6844,64.6378,64.6565,182236.0
2023-04-19 11:50:00,69.37,69.44,69.36,69.43,70457.0,64.6472,64.7124,64.6378,64.7031,70457.0
2023-04-19 12:00:00,69.43,69.48,69.3,69.31,164868.0,64.7031,64.7497,64.5819,64.5912,164868.0
2023-04-19 12:10:00,69.31,69.34,69.26,69.28,107286.0,64.5912,64.6192,64.5446,64.5633,107286.0
2023-04-19 12:20:00,69.28,69.32,69.22,69.25,104024.0,64.5633,64.6006,64.5074,64.5353,104024.0
2023-04-19 12:30:00,69.25,69.32,69.23,69.28,66098.0,64.5353,64.6006,64.5167,64.5633,66098.0
2023-04-19 12:40:00,69.29,69.3,69.22,69.24,65492.0,64.5726,64.5819,64.5074,64.526,65492.0
2023-04-19 12:50:00,69.24,69.32,69.24,69.31,90115.0,64.526,64.6006,64.526,64.5912,90115.0
2023-04-19 13:00:00,69.32,69.36,69.29,69.33,62204.0,64.6006,64.6378,64.5726,64.6099,62204.0
2023-04-19 13:10:00,69.33,69.37,69.27,69.28,172058.0,64.6099,64.6472,64.554,64.5633,172058.0
2023-04-19 13:20:00,69.28,69.3,69.26,69.3,66965.0,64.5633,64.5819,64.5446,64.5819,66965.0
2023-04-19 13:30:00,69.31,69.35,69.27,69.29,63611.0,64.5912,64.6285,64.554,64.5726,63611.0
2023-04-19 13:40:00,69.29,69.32,69.26,69.31,93370.0,64.5726,64.6006,64.5446,64.5912,93370.0
2023-04-19 13:50:00,69.32,69.39,69.31,69.39,138868.0,64.6006,64.6658,64.5912,64.6658,138868.0
2023-04-19 14:00:00,69.4,69.48,69.38,69.41,203924.0,64.6751,64.7497,64.6565,64.6844,203924.0
2023-04-19 14:10:00,69.4,69.43,69.36,69.42,126661.0,64.6751,64.7031,64.6378,64.6938,126661.0
2023-04-19 14:20:00,69.42,69.47,69.42,69.45,104350.0,64.6938,64.7404,64.6938,64.7217,104350.0
2023-04-19 14:30:00,69.45,69.48,69.41,69.42,242238.0,64.7217,64.7497,64.6844,64.6938,242238.0
2023-04-19 14:40:00,69.42,69.44,69.38,69.44,242358.0,64.6938,64.7124,64.6565,64.7124,242358.0
2023-04-19 14:50:00,69.44,69.44,69.34,69.4,113592.0,64.7124,64.7124,64.6192,64.6751,113592.0
2023-04-19 15:00:00,69.39,69.42,69.34,69.42,168471.0,64.6658,64.6938,64.6192,64.6938,168471.0
2023-04-19 15:10:00,69.41,69.43,69.37,69.4,164012.0,64.6844,64.7031,64.6472,64.6751,164012.0
2023-04-19 15:20:00,69.4,69.41,69.36,69.41,129816.0,64.6751,64.6844,64.6378,64.6844,129816.0
2023-04-19 15:30:00,69.4,69.42,69.35,69.39,160167.0,64.6751,64.6938,64.6285,64.6658,160167.0
2023-04-19 15:40:00,69.39,69.44,69.33,69.34,460275.0,64.6658,64.7124,64.6099,64.6192,460275.0
2023-04-19 15:50:00,69.33,69.47,69.32,69.46,1235334.0,64.6099,64.7404,64.6006,64.731,1235334.0
2023-04-20 09:30:00,69.5,69.7,69.46,69.68,538846.0,64.7683,64.9547,64.731,64.9361,538846.0
2023-04-20 09:40:00,69.68,69.69,69.39,69.41,445908.0,64.9361,64.9454,64.6658,64.6844,445908.0
2023-04-20 09:50:00,69.43,69.49,69.15,69.17,224012.0,64.7031,64.759,64.4421,64.4608,224012.0
2023-04-20 10:00:00,69.17,69.22,69.01,69.13,287461.0,64.4608,64.5074,64.3117,64.4235,287461.0
2023-04-20 10:10:00,69.13,69.3,69.12,69.19,422777.0,64.4235,64.5819,64.4142,64.4794,422777.0
2023-04-20 10:20:00,69.18,69.27,69.15,69.21,145697.0,64.4701,64.554,64.4421,64.4981,145697.0
2023-04-20 10:30:00,69.21,69.29,69.13,69.21,115190.0,64.4981,64.5726,64.4235,64.4981,115190.0
2023-04-20 10:40:00,69.22,69.36,69.21,69.31,140749.0,64.5074,64.6378,64.4981,64.5912,140749.0
2023-04-20 10:50:00,69.31,69.42,69.29,69.42,136227.0,64.5912,64.6938,64.5726,64.6938,136227.0
2023-04-20 11:00:00,69.42,69.44,69.38,69.41,117609.0,64.6938,64.7124,64.6565,64.6844,117609.0
2023-04-20 11:10:00,69.41,69.51,69.35,69.38,113372.0,64.6844,64.7776,64.6285,64.6565,113372.0
2023-04-20 11:20:00,69.37,69.44,69.31,69.32,173590.0,64.6472,64.7124,64.5912,64.6006,173590.0
2023-04-20 11:30:00,69.32,69.36,69.22,69.22,95781.0,64.6006,64.6378,64.5074,64.5074,95781.0
2023-04-20 11:40:00,69.21,69.26,69.18,69.21,95485.0,64.4981,64.5446,64.4701,64.4981,95485.0
2023-04-20 11:50:00,69.2,69.27,69.19,69.23,207891.0,64.4887,64.554,64.4794,64.5167,207891.0
2023-04-20 12:00:00,69.23,69.31,69.22,69.23,95023.0,64.5167,64.5912,64.5074,64.5167,95023.0
2023-04-20 12:10:00,69.23,69.29,69.19,69.28,74757.0,64.5167,64.5726,64.4794,64.5633,74757.0
2023-04-20 12:20:00,69.28,69.34,69.26,69.34,94433.0,64.5633,64.6192,64.5446,64.6192,94433.0
2023-04-20 12:30:00,69.33,69.42,69.32,69.37,73731.0,64.6099,64.6938,64.6006,64.6472,73731.0
2023-04-20 12:40:00,69.36,69.43,69.35,69.38,38143.0,64.6378,64.7031,64.6285,64.6565,38143.0
2023-04-20 12:50:00,69.38,69.4,69.35,69.39,51757.0,64.6565,64.6751,64.6285,64.6658,51757.0
2023-04-20 13:00:00,69.4,69.41,69.34,69.35,53118.0,64.6751,64.6844,64.6192,64.6285,53118.0
2023-04-20 13:10:00,69.36,69.4,69.35,69.38,68973.0,64.6378,64.6751,64.6285,64.6565,68973.0
2023-04-20 13:20:00,69.39,69.43,69.35,69.41,59546.0,64.6658,64.7031,64.6285,64.6844,59546.0
2023-04-20 13:30:00,69.41,69.45,69.35,69.35,68394.0,64.6844,64.7217,64.6285,64.6285,68394.0
2023-04-20 13:40:00,69.36,69.37,69.3,69.34,59194.0,64.6378,64.6472,64.5819,64.6192,59194.0
2023-04-20 13:50:00,69.34,69.4,69.32,69.33,58845.0,64.6192,64.6751,64.6006,64.6099,58845.0
2023-04-20 14:00:00,69.34,69.35,69.25,69.27,131484.0,64.6192,64.6285,64.5353,64.554,131484.0
2023-04-20 14:10:00,69.27,69.4,69.26,69.39,61089.0,64.554,64.6751,64.5446,64.6658,61089.0
2023-04-20 14:20:00,69.39,69.45,69.37,69.41,69083.0,64.6658,64.7217,64.6472,64.6844,69083.0
2023-04-20 14:30:00,69.4,69.4,69.14,69.19,96134.0,64.6751,64.6751,64.4328,64.4794,96134.0
2023-04-20 14:40:00,69.2,69.2,69.13,69.14,95489.0,64.4887,64.4887,64.4235,64.4328,95489.0
2023-04-20 14:50:00,69.14,69.22,69.14,69.16,99388.0,64.4328,64.5074,64.4328,64.4515,99388.0
2023-04-20 15:00:00,69.17,69.21,69.14,69.17,137293.0,64.4608,64.4981,64.4328,64.4608,137293.0
2023-04-20 15:10:00,69.16,69.17,69.08,69.12,164815.0,64.4515,64.4608,64.3769,64.4142,164815.0
2023-04-20 15:20:00,69.12,69.23,69.08,69.15,197176.0,64.4142,64.5167,64.3769,64.4421,197176.0
2023-04-20 15:30:00,69.15,69.24,69.12,69.19,264888.0,64.4421,64.526,64.4142,64.4794,264888.0
2023-04-20 15:40:00,69.19,69.22,69.15,69.2,306249.0,64.4794,64.5074,64.4421,64.4887,306249.0
2023-04-20 15:50:00,69.2,69.43,69.16,69.43,853324.0,64.4887,64.7031,64.4515,64.7031,853324.0
2023-04-21 09:30:00,69.87,70.11,69.8,69.9,308437.0,65.1131,65.3368,65.0479,65.1411,308437.0
2023-04-21 09:40:00,69.9,69.94,69.52,69.52,321076.0,65.1411,65.1784,64.7869,64.7869,321076.0
2023-04-21 09:50:00,69.52,69.56,69.36,69.52,390228.0,64.7869,64.8242,64.6378,64.7869,390228.0
2023-04-21 10:00:00,69.51,69.52,69.32,69.33,246615.0,64.7776,64.7869,64.6006,64.6099,246615.0
2023-04-21 10:10:00,69.33,69.5,69.31,69.43,137916.0,64.6099,64.7683,64.5912,64.7031,137916.0
2023-04-21 10:20:00,69.43,69.53,69.43,69.47,117780.0,64.7031,64.7963,64.7031,64.7404,117780.0
2023-04-21 10:30:00,69.47,69.49,69.41,69.42,115411.0,64.7404,64.759,64.6844,64.6938,115411.0
2023-04-21 10:40:00,69.43,69.43,69.21,69.4,195280.0,64.7031,64.7031,64.4981,64.6751,195280.0
2023-04-21 10:50:00,69.4,69.43,69.29,69.36,145041.0,64.6751,64.7031,64.5726,64.6378,145041.0
2023-04-21 11:00:00,69.36,69.59,69.35,69.55,150205.0,64.6378,64.8522,64.6285,64.8149,150205.0
2023-04-21 11:10:00,69.55,69.6,69.53,69.55,93317.0,64.8149,64.8615,64.7963,64.8149,93317.0
2023-04-21 11:20:00,69.54,69.57,69.42,69.43,93694.0,64.8056,64.8335,64.6938,64.7031,93694.0
2023-04-21 11:30:00,69.43,69.47,69.33,69.34,174932.0,64.7031,64.7404,64.6099,64.6192,174932.0
2023-04-21 11:40:00,69.34,69.46,69.28,69.28,156399.0,64.6192,64.731,64.5633,64.5633,156399.0
2023-04-21 11:50:00,69.28,69.46,69.28,69.46,78600.0,64.5633,64.731,64.5633,64.731,78600.0
2023-04-21 12:00:00,69.46,69.51,69.42,69.44,71183.0,64.731,64.7776,64.6938,64.7124,71183.0
2023-04-21 12:10:00,69.44,69.5,69.43,69.47,64176.0,64.7124,64.7683,64.7031,64.7404,64176.0
2023-04-21 12:20:00,69.47,69.52,69.4,69.52,91637.0,64.7404,64.7869,64.6751,64.7869,91637.0
2023-04-21 12:30:00,69.52,69.63,69.51,69.61,48518.0,64.7869,64.8895,64.7776,64.8708,48518.0
2023-04-21 12:40:00,69.6,69.61,69.55,69.55,44151.0,64.8615,64.8708,64.8149,64.8149,44151.0
2023-04-21 12:50:00,69.55,69.6,69.54,69.56,59422.0,64.8149,64.8615,64.8056,64.8242,59422.0
2023-04-21 13:00:00,69.56,69.62,69.55,69.6,58494.0,64.8242,64.8801,64.8149,64.8615,58494.0
2023-04-21 13:10:00,69.6,69.63,69.5,69.51,170736.0,64.8615,64.8895,64.7683,64.7776,170736.0
2023-04-21 13:20:00,69.51,69.52,69.43,69.45,116776.0,64.7776,64.7869,64.7031,64.7217,116776.0
2023-04-21 13:30:00,69.45,69.53,69.44,69.53,141940.0,64.7217,64.7963,64.7124,64.7963,141940.0
2023-04-21 13:40:00,69.53,69.69,69.53,69.69,300257.0,64.7963,64.9454,64.7963,64.9454,300257.0
2023-04-21 13:50:00,69.69,69.7,69.59,69.64,91966.0,64.9454,64.9547,64.8522,64.8988,91966.0
2023-04-21 14:00:00,69.64,69.69,69.64,69.67,62087.0,64.8988,64.9454,64.8988,64.9267,62087.0
2023-04-21 14:10:00,69.67,69.72,69.64,69.65,56812.0,64.9267,64.9733,64.8988,64.9081,56812.0
2023-04-21 14:20:00,69.65,69.68,69.62,69.65,113907.0,64.9081,64.9361,64.8801,64.9081,113907.0
2023-04-21 14:30:00,69.65,69.69,69.6,69.66,124183.0,64.9081,64.9454,64.8615,64.9174,124183.0
2023-04-21 14:40:00,69.66,69.67,69.59,69.66,163451.0,64.9174,64.9267,64.8522,64.9174,163451.0
2023-04-21 14:50:00,69.66,69.66,69.55,69.6,341394.0,64.9174,64.9174,64.8149,64.8615,341394.0
2023-04-21 15:00:00,69.59,69.63,69.54,69.59,66462.0,64.8522,64.8895,64.8056,64.8522,66462.0
2023-04-21 15:10:00,69.59,69.61,69.51,69.53,96948.0,64.8522,64.8708,64.7776,64.7963,96948.0
2023-04-21 15:20:00,69.53,69.56,69.52,69.55,65301.0,64.7963,64.8242,64.7869,64.8149,65301.0
2023-04-21 15:30:00,69.56,69.66,69.54,69.59,150791.0,64.8242,64.9174,64.8056,64.8522,150791.0
2023-04-21 15:40:00,69.59,69.61,69.5,69.57,295489.0,64.8522,64.8708,64.7683,64.8335,295489.0
2023-04-21 15:50:00,69.58,69.66,69.56,69.63,631413.0,64.8429,64.9174,64.8242,64.8895,631413.0
2023-04-24 09:30:00,69.6,69.74,69.32,69.32,385214.0,64.8615,64.992,64.6006,64.6006,385214.0
2023-04-24 09:40:00,69.32,69.44,69.18,69.44,137789.0,64.6006,64.7124,64.4701,64.7124,137789.0
2023-04-24 09:50:00,69.44,69.53,69.37,69.5,86593.0,64.7124,64.7963,64.6472,64.7683,86593.0
2023-04-24 10:00:00,69.51,69.62,69.47,69.57,158851.0,64.7776,64.8801,64.7404,64.8335,158851.0
2023-04-24 10:10:00,69.57,69.67,69.56,69.56,246364.0,64.8335,64.9267,64.8242,64.8242,246364.0
2023-04-24 10:20:00,69.56,69.68,69.55,69.58,79357.0,64.8242,64.9361,64.8149,64.8429,79357.0
2023-04-24 10:30:00,69.59,69.73,69.58,69.71,198699.0,64.8522,64.9826,64.8429,64.964,198699.0
2023-04-24 10:40:00,69.7,69.83,69.69,69.81,146095.0,64.9547,65.0758,64.9454,65.0572,146095.0
2023-04-24 10:50:00,69.82,69.86,69.68,69.68,91080.0,65.0665,65.1038,64.9361,64.9361,91080.0
2023-04-24 11:00:00,69.68,69.76,69.66,69.7,118680.0,64.9361,65.0106,64.9174,64.9547,118680.0
2023-04-24 11:10:00,69.7,69.88,69.7,69.86,94314.0,64.9547,65.1224,64.9547,65.1038,94314.0
2023-04-24 11:20:00,69.86,69.86,69.79,69.82,78764.0,65.1038,65.1038,65.0386,65.0665,78764.0
2023-04-24 11:30:00,69.83,69.89,69.82,69.87,82987.0,65.0758,65.1318,65.0665,65.1131,82987.0
2023-04-24 11:40:00,69.87,69.91,69.78,69.91,88619.0,65.1131,65.1504,65.0292,65.1504,88619.0
2023-04-24 11:50:00,69.91,69.93,69.88,69.89,77130.0,65.1504,65.169,65.1224,65.1318,77130.0
2023-04-24 12:00:00,69.89,69.92,69.75,69.76,156098.0,65.1318,65.1597,65.0013,65.0106,156098.0
2023-04-24 12:10:00,69.77,69.78,69.72,69.77,123375.0,65.0199,65.0292,64.9733,65.0199,123375.0
2023-04-24 12:20:00,69.78,69.87,69.77,69.87,83026.0,65.0292,65.1131,65.0199,65.1131,83026.0
2023-04-24 12:30:00,69.87,69.89,69.84,69.89,162401.0,65.1131,65.1318,65.0852,65.1318,162401.0
2023-04-24 12:40:00,69.89,69.92,69.87,69.9,88989.0,65.1318,65.1597,65.1131,65.1411,88989.0
2023-04-24 12:50:00,69.9,69.92,69.87,69.89,90453.0,65.1411,65.1597,65.1131,65.1318,90453.0
2023-04-24 13:00:00,69.9,69.9,69.84,69.85,165252.0,65.1411,65.1411,65.0852,65.0945,165252.0
2023-04-24 13:10:00,69.85,69.86,69.78,69.8,129476.0,65.0945,65.1038,65.0292,65.0479,129476.0
2023-04-24 13:20:00,69.81,69.93,69.8,69.93,47961.0,65.0572,65.169,65.0479,65.169,47961.0
2023-04-24 13:30:00,69.93,70.0,69.92,69.99,112300.0,65.169,65.2343,65.1597,65.2249,112300.0
2023-04-24 13:40:00,69.99,70.05,69.98,70.04,81613.0,65.2249,65.2809,65.2156,65.2715,81613.0
2023-04-24 13:50:00,70.05,70.09,70.04,70.04,183394.0,65.2809,65.3181,65.2715,65.2715,183394.0
2023-04-24 14:00:00,70.04,70.05,69.88,69.89,217487.0,65.2715,65.2809,65.1224,65.1318,217487.0
2023-04-24 14:10:00,69.88,69.89,69.75,69.78,115213.0,65.1224,65.1318,65.0013,65.0292,115213.0
2023-04-24 14:20:00,69.78,69.79,69.72,69.76,97004.0,65.0292,65.0386,64.9733,65.0106,97004.0
2023-04-24 14:30:00,69.76,69.83,69.74,69.75,109232.0,65.0106,65.0758,64.992,65.0013,109232.0
2023-04-24 14:40:00,69.75,69.76,69.68,69.71,64112.0,65.0013,65.0106,64.9361,64.964,64112.0
2023-04-24 14:50:00,69.72,69.79,69.72,69.77,79172.0,64.9733,65.0386,64.9733,65.0199,79172.0
2023-04-24 15:00:00,69.78,69.84,69.78,69.84,113969.0,65.0292,65.0852,65.0292,65.0852,113969.0
2023-04-24 15:10:00,69.84,69.88,69.8,69.84,100957.0,65.0852,65.1224,65.0479,65.0852,100957.0
2023-04-24 15:20:00,69.84,69.86,69.79,69.83,140540.0,65.0852,65.1038,65.0386,65.0758,140540.0
2023-04-24 15:30:00,69.83,69.88,69.77,69.78,217933.0,65.0758,65.1224,65.0199,65.0292,217933.0
2023-04-24 15:40:00,69.78,69.93,69.77,69.93,314169.0,65.0292,65.169,65.0199,65.169,314169.0
2023-04-24 15:50:00,69.92,70.0,69.83,69.98,821119.0,65.1597,65.2343,65.0758,65.2156,821119.0
2023-04-25 09:30:00,69.71,70.08,69.69,70.03,423093.0,64.964,65.3088,64.9454,65.2622,423093.0
2023-04-25 09:40:00,70.03,70.04,69.82,69.89,532045.0,65.2622,65.2715,65.0665,65.1318,532045.0
2023-04-25 09:50:00,69.88,69.94,69.71,69.81,202949.0,65.1224,65.1784,64.964,65.0572,202949.0
2023-04-25 10:00:00,69.8,69.93,69.72,69.92,258784.0,65.0479,65.169,64.9733,65.1597,258784.0
2023-04-25 10:10:00,69.92,70.0,69.76,69.98,194580.0,65.1597,65.2343,65.0106,65.2156,194580.0
2023-04-25 10:20:00,69.98,70.01,69.83,69.84,288192.0,65.2156,65.2436,65.0758,65.0852,288192.0
2023-04-25 10:30:00,69.85,69.95,69.79,69.94,217326.0,65.0945,65.1877,65.0386,65.1784,217326.0
2023-04-25 10:40:00,69.95,70.0,69.92,69.99,178304.0,65.1877,65.2343,65.1597,65.2249,178304.0
2023-04-25 10:50:00,69.99,70.04,69.95,70.02,270871.0,65.2249,65.2715,65.1877,65.2529,270871.0
2023-04-25 11:00:00,70.03,70.09,69.94,70.02,306892.0,65.2622,65.3181,65.1784,65.2529,306892.0
2023-04-25 11:10:00,70.02,70.2,70.0,70.16,172454.0,65.2529,65.4207,65.2343,65.3834,172454.0
2023-04-25 11:20:00,70.16,70.17,69.97,69.99,265570.0,65.3834,65.3927,65.2063,65.2249,265570.0
2023-04-25 11:30:00,69.98,70.03,69.9,69.98,133230.0,65.2156,65.2622,65.1411,65.2156,133230.0
2023-04-25 11:40:00,69.98,70.06,69.97,70.06,188282.0,65.2156,65.2902,65.2063,65.2902,188282.0
2023-04-25 11:50:00,70.06,70.16,70.03,70.16,107835.0,65.2902,65.3834,65.2622,65.3834,107835.0
2023-04-25 12:00:00,70.16,70.24,70.15,70.19,111711.0,65.3834,65.4579,65.3741,65.4113,111711.0
2023-04-25 12:10:00,70.19,70.22,70.13,70.2,283083.0,65.4113,65.4393,65.3554,65.4207,283083.0
2023-04-25 12:20:00,70.21,70.28,70.19,70.22,117793.0,65.43,65.4952,65.4113,65.4393,117793.0
2023-04-25 12:30:00,70.21,70.28,70.2,70.26,128492.0,65.43,65.4952,65.4207,65.4766,128492.0
2023-04-25 12:40:00,70.26,70.28,70.16,70.17,159093.0,65.4766,65.4952,65.3834,65.3927,159093.0
2023-04-25 12:50:00,70.16,70.19,70.09,70.1,256540.0,65.3834,65.4113,65.3181,65.3275,256540.0
2023-04-25 13:00:00,70.1,70.15,70.09,70.12,212197.0,65.3275,65.3741,65.3181,65.3461,212197.0
2023-04-25 13:10:00,70.12,70.2,69.98,70.02,320755.0,65.3461,65.4207,65.2156,65.2529,320755.0
2023-04-25 13:20:00,70.01,70.04,69.91,69.97,247693.0,65.2436,65.2715,65.1504,65.2063,247693.0
2023-04-25 13:30:00,69.97,69.97,69.9,69.95,145731.0,65.2063,65.2063,65.1411,65.1877,145731.0
2023-04-25 13:40:00,69.96,70.0,69.89,69.91,99699.0,65.197,65.2343,65.1318,65.1504,99699.0
2023-04-25 13:50:00,69.91,69.91,69.77,69.78,186065.0,65.1504,65.1504,65.0199,65.0292,186065.0
2023-04-25 14:00:00,69.78,69.84,69.75,69.77,159814.0,65.0292,65.0852,65.0013,65.0199,159814.0
2023-04-25 14:10:00,69.77,69.81,69.71,69.75,159400.0,65.0199,65.0572,64.964,65.0013,159400.0
2023-04-25 14:20:00,69.75,69.83,69.72,69.83,187761.0,65.0013,65.0758,64.9733,65.0758,187761.0
2023-04-25 14:30:00,69.83,69.89,69.8,69.83,136018.0,65.0758,65.1318,65.0479,65.0758,136018.0
2023-04-25 14:40:00,69.83,69.85,69.76,69.83,379791.0,65.0758,65.0945,65.0106,65.0758,379791.0
2023-04-25 14:50:00,69.83,69.87,69.79,69.83,161740.0,65.0758,65.1131,65.0386,65.0758,161740.0
2023-04-25 15:00:00,69.83,69.92,69.83,69.89,192949.0,65.0758,65.1597,65.0758,65.1318,192949.0
2023-04-25 15:10:00,69.89,70.0,69.88,69.95,203590.0,65.1318,65.2343,65.1224,65.1877,203590.0
2023-04-25 15:20:00,69.96,70.04,69.94,70.0,252355.0,65.197,65.2715,65.1784,65.2343,252355.0
2023-04-25 15:30:00,70.0,70.03,69.94,69.98,250847.0,65.2343,65.2622,65.1784,65.2156,250847.0
2023-04-25 15:40:00,69.97,69.97,69.82,69.83,478599.0,65.2063,65.2063,65.0665,65.0758,478599.0
2023-04-25 15:50:00,69.82,69.93,69.77,69.91,845904.0,65.0665,65.169,65.0199,65.1504,845904.0
2023-04-26 09:30:00,69.36,69.58,69.16,69.21,481200.0,64.6378,64.8429,64.4515,64.4981,481200.0
2023-04-26 09:40:00,69.2,69.23,68.71,68.75,448843.0,64.4887,64.5167,64.0321,64.0694,448843.0
2023-04-26 09:50:00,68.75,68.75,68.41,68.69,547902.0,64.0694,64.0694,63.7525,64.0135,547902.0
2023-04-26 10:00:00,68.69,68.87,68.43,68.45,687609.0,64.0135,64.1812,63.7712,63.7898,687609.0
2023-04-26 10:10:00,68.45,68.53,68.32,68.5,407332.0,63.7898,63.8643,63.6686,63.8364,407332.0
2023-04-26 10:20:00,68.5,68.61,68.49,68.61,823874.0,63.8364,63.9389,63.8271,63.9389,823874.0
2023-04-26 10:30:00,68.61,68.81,68.58,68.75,546460.0,63.9389,64.1253,63.9109,64.0694,546460.0
2023-04-26 10:40:00,68.75,68.78,68.65,68.76,537223.0,64.0694,64.0973,63.9762,64.0787,537223.0
2023-04-26 10:50:00,68.77,68.94,68.75,68.87,253191.0,64.088,64.2464,64.0694,64.1812,253191.0
2023-04-26 11:00:00,68.88,68.96,68.79,68.87,204478.0,64.1905,64.2651,64.1066,64.1812,204478.0
2023-04-26 11:10:00,68.87,68.94,68.85,68.85,239801.0,64.1812,64.2464,64.1626,64.1626,239801.0
2023-04-26 11:20:00,68.85,68.91,68.79,68.9,599976.0,64.1626,64.2185,64.1066,64.2092,599976.0
2023-04-26 11:30:00,68.9,68.94,68.77,68.82,679901.0,64.2092,64.2464,64.088,64.1346,679901.0
2023-04-26 11:40:00,68.82,68.91,68.8,68.9,414336.0,64.1346,64.2185,64.116,64.2092,414336.0
2023-04-26 11:50:00,68.89,68.9,68.63,68.63,244844.0,64.1998,64.2092,63.9575,63.9575,244844.0
2023-04-26 12:00:00,68.63,68.67,68.53,68.56,182296.0,63.9575,63.9948,63.8643,63.8923,182296.0
2023-04-26 12:10:00,68.56,68.68,68.56,68.61,267868.0,63.8923,64.0041,63.8923,63.9389,267868.0
2023-04-26 12:20:00,68.6,68.61,68.53,68.56,190501.0,63.9296,63.9389,63.8643,63.8923,190501.0
2023-04-26 12:30:00,68.56,68.7,68.56,68.67,93750.0,63.8923,64.0228,63.8923,63.9948,93750.0
2023-04-26 12:40:00,68.68,68.73,68.65,68.71,96000.0,64.0041,64.0507,63.9762,64.0321,96000.0
2023-04-26 12:50:00,68.7,68.73,68.65,68.7,153525.0,64.0228,64.0507,63.9762,64.0228,153525.0
2023-04-26 13:00:00,68.7,68.74,68.66,68.69,230812.0,64.0228,64.0601,63.9855,64.0135,230812.0
2023-04-26 13:10:00,68.69,68.71,68.61,68.61,139711.0,64.0135,64.0321,63.9389,63.9389,139711.0
2023-04-26 13:20:00,68.61,68.61,68.5,68.55,98386.0,63.9389,63.9389,63.8364,63.883,98386.0
2023-04-26 13:30:00,68.55,68.63,68.54,68.56,233591.0,63.883,63.9575,63.8737,63.8923,233591.0
2023-04-26 13:40:00,68.56,68.6,68.46,68.46,208028.0,63.8923,63.9296,63.7991,63.7991,208028.0
2023-04-26 13:50:00,68.45,68.46,68.3,68.38,319666.0,63.7898,63.7991,63.65,63.7246,319666.0
2023-04-26 14:00:00,68.39,68.4,68.22,68.23,230149.0,63.7339,63.7432,63.5755,63.5848,230149.0
2023-04-26 14:10:00,68.23,68.28,68.18,68.25,244365.0,63.5848,63.6314,63.5382,63.6034,244365.0
2023-04-26 14:20:00,68.25,68.45,68.25,68.42,139931.0,63.6034,63.7898,63.6034,63.7618,139931.0
2023-04-26 14:30:00,68.41,68.43,68.31,68.37,157891.0,63.7525,63.7712,63.6593,63.7152,157891.0
2023-04-26 14:40:00,68.38,68.53,68.37,68.51,181818.0,63.7246,63.8643,63.7152,63.8457,181818.0
2023-04-26 14:50:00,68.51,68.51,68.34,68.44,356923.0,63.8457,63.8457,63.6873,63.7805,356923.0
2023-04-26 15:00:00,68.45,68.47,68.38,68.45,190063.0,63.7898,63.8084,63.7246,63.7898,190063.0
2023-04-26 15:10:00,68.45,68.56,68.45,68.51,169623.0,63.7898,63.8923,63.7898,63.8457,169623.0
2023-04-26 15:20:00,68.5,68.55,68.44,68.51,160595.0,63.8364,63.883,63.7805,63.8457,160595.0
2023-04-26 15:30:00,68.51,68.53,68.31,68.37,274144.0,63.8457,63.8643,63.6593,63.7152,274144.0
2023-04-26 15:40:00,68.37,68.4,68.31,68.4,399671.0,63.7152,63.7432,63.6593,63.7432,399671.0
2023-04-26 15:50:00,68.39,68.4,68.24,68.25,1543405.0,63.7339,63.7432,63.5941,63.6034,1543405.0
2023-04-27 09:30:00,68.46,68.97,68.4,68.83,659295.0,63.7991,64.2744,63.7432,64.1439,659295.0
2023-04-27 09:40:00,68.83,68.89,68.64,68.67,617477.0,64.1439,64.1998,63.9669,63.9948,617477.0
2023-04-27 09:50:00,68.67,68.86,68.49,68.75,521690.0,63.9948,64.1719,63.8271,64.0694,521690.0
2023-04-27 10:00:00,68.76,68.97,68.76,68.88,418318.0,64.0787,64.2744,64.0787,64.1905,418318.0
2023-04-27 10:10:00,68.87,68.95,68.77,68.85,301264.0,64.1812,64.2558,64.088,64.1626,301264.0
2023-04-27 10:20:00,68.85,69.06,68.82,69.01,369717.0,64.1626,64.3583,64.1346,64.3117,369717.0
2023-04-27 10:30:00,69.01,69.01,68.77,68.81,277777.0,64.3117,64.3117,64.088,64.1253,277777.0
2023-04-27 10:40:00,68.81,68.86,68.72,68.86,155041.0,64.1253,64.1719,64.0414,64.1719,155041.0
2023-04-27 10:50:00,68.86,68.94,68.74,68.86,192350.0,64.1719,64.2464,64.0601,64.1719,192350.0
2023-04-27 11:00:00,68.85,68.85,68.66,68.7,156751.0,64.1626,64.1626,63.9855,64.0228,156751.0
2023-04-27 11:10:00,68.7,68.72,68.57,68.62,207910.0,64.0228,64.0414,63.9016,63.9482,207910.0
2023-04-27 11:20:00,68.62,68.71,68.56,68.7,124447.0,63.9482,64.0321,63.8923,64.0228,124447.0
2023-04-27 11:30:00,68.7,68.73,68.41,68.44,561683.0,64.0228,64.0507,63.7525,63.7805,561683.0
2023-04-27 11:40:00,68.45,68.62,68.44,68.61,249155.0,63.7898,63.9482,63.7805,63.9389,249155.0
2023-04-27 11:50:00,68.61,68.87,68.6,68.87,160699.0,63.9389,64.1812,63.9296,64.1812,160699.0
2023-04-27 12:00:00,68.87,68.98,68.83,68.93,144684.0,64.1812,64.2837,64.1439,64.2371,144684.0
2023-04-27 12:10:00,68.93,68.99,68.86,68.95,194770.0,64.2371,64.293,64.1719,64.2558,194770.0
2023-04-27 12:20:00,68.96,69.0,68.91,68.91,156582.0,64.2651,64.3023,64.2185,64.2185,156582.0
2023-04-27 12:30:00,68.92,69.0,68.9,68.9,160311.0,64.2278,64.3023,64.2092,64.2092,160311.0
2023-04-27 12:40:00,68.9,68.91,68.81,68.85,320894.0,64.2092,64.2185,64.1253,64.1626,320894.0
2023-04-27 12:50:00,68.85,68.88,68.78,68.79,84799.0,64.1626,64.1905,64.0973,64.1066,84799.0
2023-04-27 13:00:00,68.79,68.81,68.67,68.72,141638.0,64.1066,64.1253,63.9948,64.0414,141638.0
2023-04-27 13:10:00,68.72,68.76,68.66,68.67,106825.0,64.0414,64.0787,63.9855,63.9948,106825.0
2023-04-27 13:20:00,68.67,68.7,68.62,68.66,104246.0,63.9948,64.0228,63.9482,63.9855,104246.0
2023-04-27 13:30:00,68.66,68.69,68.6,68.61,130092.0,63.9855,64.0135,63.9296,63.9389,130092.0
2023-04-27 13:40:00,68.62,68.75,68.61,68.72,318848.0,63.9482,64.0694,63.9389,64.0414,318848.0
2023-04-27 13:50:00,68.72,68.85,68.7,68.71,292642.0,64.0414,64.1626,64.0228,64.0321,292642.0
2023-04-27 14:00:00,68.71,68.73,68.67,68.69,171518.0,64.0321,64.0507,63.9948,64.0135,171518.0
2023-04-27 14:10:00,68.69,68.79,68.64,68.78,150076.0,64.0135,64.1066,63.9669,64.0973,150076.0
2023-04-27 14:20:00,68.78,68.9,68.74,68.89,136930.0,64.0973,64.2092,64.0601,64.1998,136930.0
2023-04-27 14:30:00,68.89,68.98,68.88,68.92,165433.0,64.1998,64.2837,64.1905,64.2278,165433.0
2023-04-27 14:40:00,68.92,68.97,68.84,68.89,198985.0,64.2278,64.2744,64.1532,64.1998,198985.0
2023-04-27 14:50:00,68.89,69.04,68.87,69.02,205899.0,64.1998,64.3396,64.1812,64.321,205899.0
2023-04-27 15:00:00,69.02,69.14,69.01,69.03,261349.0,64.321,64.4328,64.3117,64.3303,261349.0
2023-04-27 15:10:00,69.03,69.09,68.95,69.06,399801.0,64.3303,64.3862,64.2558,64.3583,399801.0
2023-04-27 15:20:00,69.05,69.08,68.94,68.95,209500.0,64.3489,64.3769,64.2464,64.2558,209500.0
2023-04-27 15:30:00,68.94,68.97,68.86,68.92,342799.0,64.2464,64.2744,64.1719,64.2278,342799.0
2023-04-27 15:40:00,68.92,69.02,68.9,68.99,457270.0,64.2278,64.321,64.2092,64.293,457270.0
2023-04-27 15:50:00,68.99,69.11,68.91,69.08,1390739.0,64.293,64.4049,64.2185,64.3769,1390739.0
2023-04-28 09:30:00,68.88,69.39,68.88,69.38,290350.0,64.1905,64.6658,64.1905,64.6565,290350.0
2023-04-28 09:40:00,69.37,69.39,69.19,69.24,346772.0,64.6472,64.6658,64.4794,64.526,346772.0
2023-04-28 09:50:00,69.25,69.25,68.98,68.99,208348.0,64.5353,64.5353,64.2837,64.293,208348.0
2023-04-28 10:00:00,68.97,69.1,68.87,69.06,289118.0,64.2744,64.3955,64.1812,64.3583,289118.0
2023-04-28 10:10:00,69.07,69.2,68.92,68.98,272883.0,64.3676,64.4887,64.2278,64.2837,272883.0
2023-04-28 10:20:00,68.98,69.08,68.93,69.05,268935.0,64.2837,64.3769,64.2371,64.3489,268935.0
2023-04-28 10:30:00,69.06,69.22,69.01,69.06,353608.0,64.3583,64.5074,64.3117,64.3583,353608.0
2023-04-28 10:40:00,69.05,69.21,69.0,69.21,170591.0,64.3489,64.4981,64.3023,64.4981,170591.0
2023-04-28 10:50:00,69.21,69.3,68.99,69.02,227604.0,64.4981,64.5819,64.293,64.321,227604.0
2023-04-28 11:00:00,69.02,69.16,68.9,69.14,155997.0,64.321,64.4515,64.2092,64.4328,155997.0
2023-04-28 11:10:00,69.14,69.24,69.13,69.16,245642.0,64.4328,64.526,64.4235,64.4515,245642.0
2023-04-28 11:20:00,69.15,69.27,69.14,69.2,141007.0,64.4421,64.554,64.4328,64.4887,141007.0
2023-04-28 11:30:00,69.2,69.26,69.12,69.13,123534.0,64.4887,64.5446,64.4142,64.4235,123534.0
2023-04-28 11:40:00,69.13,69.18,69.1,69.14,78446.0,64.4235,64.4701,64.3955,64.4328,78446.0
2023-04-28 11:50:00,69.14,69.21,69.12,69.19,231006.0,64.4328,64.4981,64.4142,64.4794,231006.0
2023-04-28 12:00:00,69.19,69.2,69.05,69.12,193776.0,64.4794,64.4887,64.3489,64.4142,193776.0
2023-04-28 12:10:00,69.13,69.18,69.06,69.11,108695.0,64.4235,64.4701,64.3583,64.4049,108695.0
2023-04-28 12:20:00,69.11,69.12,69.04,69.09,186216.0,64.4049,64.4142,64.3396,64.3862,186216.0
2023-04-28 12:30:00,69.09,69.14,69.05,69.09,187945.0,64.3862,64.4328,64.3489,64.3862,187945.0
2023-04-28 12:40:00,69.09,69.1,69.03,69.09,121796.0,64.3862,64.3955,64.3303,64.3862,121796.0
2023-04-28 12:50:00,69.09,69.1,69.02,69.07,176195.0,64.3862,64.3955,64.321,64.3676,176195.0
2023-04-28 13:00:00,69.07,69.08,68.98,68.99,231239.0,64.3676,64.3769,64.2837,64.293,231239.0
2023-04-28 13:10:00,68.99,69.02,68.92,68.99,200575.0,64.293,64.321,64.2278,64.293,200575.0
2023-04-28 13:20:00,68.98,68.99,68.91,68.97,183562.0,64.2837,64.293,64.2185,64.2744,183562.0
2023-04-28 13:30:00,68.96,68.99,68.89,68.94,229810.0,64.2651,64.293,64.1998,64.2464,229810.0
2023-04-28 13:40:00,68.94,68.95,68.88,68.89,97395.0,64.2464,64.2558,64.1905,64.1998,97395.0
2023-04-28 13:50:00,68.88,68.93,68.84,68.92,151120.0,64.1905,64.2371,64.1532,64.2278,151120.0
2023-04-28 14:00:00,68.93,69.09,68.92,69.03,207470.0,64.2371,64.3862,64.2278,64.3303,207470.0
2023-04-28 14:10:00,69.04,69.04,68.84,68.85,211522.0,64.3396,64.3396,64.1532,64.1626,211522.0
2023-04-28 14:20:00,68.86,68.89,68.66,68.72,314918.0,64.1719,64.1998,63.9855,64.0414,314918.0
2023-04-28 14:30:00,68.73,68.75,68.63,68.72,317574.0,64.0507,64.0694,63.9575,64.0414,317574.0
2023-04-28 14:40:00,68.72,68.73,68.55,68.56,391320.0,64.0414,64.0507,63.883,63.8923,391320.0
2023-04-28 14:50:00,68.56,68.77,68.55,68.76,259559.0,63.8923,64.088,63.883,64.0787,259559.0
2023-04-28 15:00:00,68.76,68.83,68.73,68.76,416033.0,64.0787,64.1439,64.0507,64.0787,416033.0
2023-04-28 15:10:00,68.76,68.95,68.75,68.94,349438.0,64.0787,64.2558,64.0694,64.2464,349438.0
2023-04-28 15:20:00,68.94,68.95,68.83,68.85,521602.0,64.2464,64.2558,64.1439,64.1626,521602.0
2023-04-28 15:30:00,68.84,69.03,68.82,69.03,559189.0,64.1532,64.3303,64.1346,64.3303,559189.0
2023-04-28 15:40:00,69.03,69.05,68.9,68.97,568351.0,64.3303,64.3489,64.2092,64.2744,568351.0
2023-04-28 15:50:00,68.97,69.0,68.83,68.98,1130918.0,64.2744,64.3023,64.1439,64.2837,1130918.0
2023-05-01 09:30:00,68.82,69.03,68.76,68.98,422603.0,64.1346,64.3303,64.0787,64.2837,422603.0
2023-05-01 09:40:00,68.98,69.03,68.8,68.98,434145.0,64.2837,64.3303,64.116,64.2837,434145.0
2023-05-01 09:50:00,68.99,69.23,68.9,69.19,303110.0,64.293,64.5167,64.2092,64.4794,303110.0
2023-05-01 10:00:00,69.19,69.19,69.02,69.11,302184.0,64.4794,64.4794,64.321,64.4049,302184.0
2023-05-01 10:10:00,69.12,69.18,69.06,69.12,137295.0,64.4142,64.4701,64.3583,64.4142,137295.0
2023-05-01 10:20:00,69.12,69.23,69.05,69.2,203208.0,64.4142,64.5167,64.3489,64.4887,203208.0
2023-05-01 10:30:00,69.19,69.28,69.16,69.22,242698.0,64.4794,64.5633,64.4515,64.5074,242698.0
2023-05-01 10:40:00,69.21,69.28,69.16,69.28,115058.0,64.4981,64.5633,64.4515,64.5633,115058.0
2023-05-01 10:50:00,69.28,69.46,69.27,69.46,140063.0,64.5633,64.731,64.554,64.731,140063.0
2023-05-01 11:00:00,69.46,69.48,69.4,69.46,139985.0,64.731,64.7497,64.6751,64.731,139985.0
2023-05-01 11:10:00,69.47,69.55,69.44,69.51,117152.0,64.7404,64.8149,64.7124,64.7776,117152.0
2023-05-01 11:20:00,69.5,69.57,69.47,69.5,185977.0,64.7683,64.8335,64.7404,64.7683,185977.0
2023-05-01 11:30:00,69.5,69.69,69.48,69.66,179081.0,64.7683,64.9454,64.7497,64.9174,179081.0
2023-05-01 11:40:00,69.65,69.77,69.64,69.72,201661.0,64.9081,65.0199,64.8988,64.9733,201661.0
2023-05-01 11:50:00,69.71,69.72,69.57,69.63,139722.0,64.964,64.9733,64.8335,64.8895,139722.0
2023-05-01 12:00:00,69.62,69.63,69.52,69.58,190829.0,64.8801,64.8895,64.7869,64.8429,190829.0
2023-05-01 12:10:00,69.58,69.67,69.53,69.67,224613.0,64.8429,64.9267,64.7963,64.9267,224613.0
2023-05-01 12:20:00,69.67,69.7,69.6,69.61,103587.0,64.9267,64.9547,64.8615,64.8708,103587.0
2023-05-01 12:30:00,69.6,69.73,69.59,69.72,101940.0,64.8615,64.9826,64.8522,64.9733,101940.0
2023-05-01 12:40:00,69.72,69.75,69.65,69.67,161544.0,64.9733,65.0013,64.9081,64.9267,161544.0
2023-05-01 12:50:00,69.68,69.7,69.63,69.63,185256.0,64.9361,64.9547,64.8895,64.8895,185256.0
2023-05-01 13:00:00,69.63,69.66,69.55,69.65,181476.0,64.8895,64.9174,64.8149,64.9081,181476.0
2023-05-01 13:10:00,69.66,69.68,69.54,69.56,338909.0,64.9174,64.9361,64.8056,64.8242,338909.0
2023-05-01 13:20:00,69.56,69.6,69.51,69.52,115847.0,64.8242,64.8615,64.7776,64.7869,115847.0
2023-05-01 13:30:00,69.52,69.53,69.48,69.52,127665.0,64.7869,64.7963,64.7497,64.7869,127665.0
2023-05-01 13:40:00,69.53,69.61,69.52,69.59,260644.0,64.7963,64.8708,64.7869,64.8522,260644.0
2023-05-01 13:50:00,69.6,69.69,69.6,69.69,176537.0,64.8615,64.9454,64.8615,64.9454,176537.0
2023-05-01 14:00:00,69.68,69.7,69.6,69.7,155677.0,64.9361,64.9547,64.8615,64.9547,155677.0
2023-05-01 14:10:00,69.69,69.69,69.64,69.67,216462.0,64.9454,64.9454,64.8988,64.9267,216462.0
2023-05-01 14:20:00,69.67,69.69,69.5,69.56,174047.0,64.9267,64.9454,64.7683,64.8242,174047.0
2023-05-01 14:30:00,69.56,69.56,69.34,69.34,131062.0,64.8242,64.8242,64.6192,64.6192,131062.0
2023-05-01 14:40:00,69.34,69.42,69.33,69.4,119553.0,64.6192,64.6938,64.6099,64.6751,119553.0
2023-05-01 14:50:00,69.4,69.43,69.3,69.3,141725.0,64.6751,64.7031,64.5819,64.5819,141725.0
2023-05-01 15:00:00,69.3,69.38,69.28,69.28,162575.0,64.5819,64.6565,64.5633,64.5633,162575.0
2023-05-01 15:10:00,69.29,69.3,69.22,69.25,276501.0,64.5726,64.5819,64.5074,64.5353,276501.0
2023-05-01 15:20:00,69.25,69.29,69.13,69.17,332388.0,64.5353,64.5726,64.4235,64.4608,332388.0
2023-05-01 15:30:00,69.16,69.26,69.13,69.13,374721.0,64.4515,64.5446,64.4235,64.4235,374721.0
2023-05-01 15:40:00,69.13,69.26,69.12,69.17,497998.0,64.4235,64.5446,64.4142,64.4608,497998.0
2023-05-01 15:50:00,69.18,69.2,69.06,69.1,991020.0,64.4701,64.4887,64.3583,64.3955,991020.0
2023-05-02 09:30:00,69.04,69.22,68.84,69.0,307774.0,64.3396,64.5074,64.1532,64.3023,307774.0
2023-05-02 09:40:00,69.01,69.03,68.7,68.79,181559.0,64.3117,64.3303,64.0228,64.1066,181559.0
2023-05-02 09:50:00,68.78,69.07,68.69,69.06,305481.0,64.0973,64.3676,64.0135,64.3583,305481.0
2023-05-02 10:00:00,69.06,69.07,68.86,68.92,293846.0,64.3583,64.3676,64.1719,64.2278,293846.0
2023-05-02 10:10:00,68.93,69.01,68.86,68.92,297288.0,64.2371,64.3117,64.1719,64.2278,297288.0
2023-05-02 10:20:00,68.92,69.04,68.59,68.63,485476.0,64.2278,64.3396,63.9203,63.9575,485476.0
2023-05-02 10:30:00,68.63,68.66,68.46,68.56,341151.0,63.9575,63.9855,63.7991,63.8923,341151.0
2023-05-02 10:40:00,68.56,68.68,68.49,68.55,238939.0,63.8923,64.0041,63.8271,63.883,238939.0
2023-05-02 10:50:00,68.54,68.71,68.51,68.68,308361.0,63.8737,64.0321,63.8457,64.0041,308361.0
2023-05-02 11:00:00,68.68,68.71,68.33,68.34,526259.0,64.0041,64.0321,63.678,63.6873,526259.0
2023-05-02 11:10:00,68.34,68.37,68.09,68.09,159679.0,63.6873,63.7152,63.4543,63.4543,159679.0
2023-05-02 11:20:00,68.1,68.12,67.87,68.1,580809.0,63.4636,63.4823,63.2493,63.4636,580809.0
2023-05-02 11:30:00,68.11,68.15,68.01,68.06,339898.0,63.4729,63.5102,63.3797,63.4263,339898.0
2023-05-02 11:40:00,68.07,68.28,68.06,68.22,171123.0,63.4357,63.6314,63.4263,63.5755,171123.0
2023-05-02 11:50:00,68.22,68.34,68.12,68.31,444023.0,63.5755,63.6873,63.4823,63.6593,444023.0
2023-05-02 12:00:00,68.31,68.32,68.2,68.21,244750.0,63.6593,63.6686,63.5568,63.5661,244750.0
2023-05-02 12:10:00,68.21,68.29,68.13,68.28,148552.0,63.5661,63.6407,63.4916,63.6314,148552.0
2023-05-02 12:20:00,68.28,68.36,68.22,68.36,108204.0,63.6314,63.7059,63.5755,63.7059,108204.0
2023-05-02 12:30:00,68.35,68.36,68.24,68.28,347571.0,63.6966,63.7059,63.5941,63.6314,347571.0
2023-05-02 12:40:00,68.27,68.37,68.26,68.35,103708.0,63.622,63.7152,63.6127,63.6966,103708.0
2023-05-02 12:50:00,68.35,68.38,68.32,68.36,90913.0,63.6966,63.7246,63.6686,63.7059,90913.0
2023-05-02 13:00:00,68.36,68.36,68.18,68.2,114690.0,63.7059,63.7059,63.5382,63.5568,114690.0
2023-05-02 13:10:00,68.2,68.3,68.18,68.21,210865.0,63.5568,63.65,63.5382,63.5661,210865.0
2023-05-02 13:20:00,68.22,68.28,68.19,68.25,142854.0,63.5755,63.6314,63.5475,63.6034,142854.0
2023-05-02 13:30:00,68.25,68.25,68.09,68.09,141677.0,63.6034,63.6034,63.4543,63.4543,141677.0
2023-05-02 13:40:00,68.09,68.26,68.08,68.25,154511.0,63.4543,63.6127,63.445,63.6034,154511.0
2023-05-02 13:50:00,68.24,68.24,68.17,68.2,176845.0,63.5941,63.5941,63.5289,63.5568,176845.0
2023-05-02 14:00:00,68.19,68.19,68.03,68.05,138336.0,63.5475,63.5475,63.3984,63.417,138336.0
2023-05-02 14:10:00,68.05,68.1,67.96,68.09,162343.0,63.417,63.4636,63.3332,63.4543,162343.0
2023-05-02 14:20:00,68.09,68.19,68.08,68.18,203249.0,63.4543,63.5475,63.445,63.5382,203249.0
2023-05-02 14:30:00,68.18,68.21,68.14,68.2,79911.0,63.5382,63.5661,63.5009,63.5568,79911.0
2023-05-02 14:40:00,68.2,68.37,68.19,68.35,84923.0,63.5568,63.7152,63.5475,63.6966,84923.0
2023-05-02 14:50:00,68.36,68.41,68.35,68.4,101048.0,63.7059,63.7525,63.6966,63.7432,101048.0
2023-05-02 15:00:00,68.39,68.45,68.33,68.41,218668.0,63.7339,63.7898,63.678,63.7525,218668.0
2023-05-02 15:10:00,68.43,68.52,68.37,68.38,310792.0,63.7712,63.855,63.7152,63.7246,310792.0
2023-05-02 15:20:00,68.39,68.45,68.31,68.4,435122.0,63.7339,63.7898,63.6593,63.7432,435122.0
2023-05-02 15:30:00,68.4,68.41,68.26,68.28,386728.0,63.7432,63.7525,63.6127,63.6314,386728.0
2023-05-02 15:40:00,68.27,68.34,68.24,68.29,338106.0,63.622,63.6873,63.5941,63.6407,338106.0
2023-05-02 15:50:00,68.29,68.38,68.22,68.27,851856.0,63.6407,63.7246,63.5755,63.622,851856.0
2023-05-03 09:30:00,68.64,68.78,68.27,68.39,509945.0,63.9669,64.0973,63.622,63.7339,509945.0
2023-05-03 09:40:00,68.38,68.55,68.34,68.38,301295.0,63.7246,63.883,63.6873,63.7246,301295.0
2023-05-03 09:50:00,68.37,68.41,68.2,68.22,524548.0,63.7152,63.7525,63.5568,63.5755,524548.0
2023-05-03 10:00:00,68.23,68.3,68.11,68.28,273892.0,63.5848,63.65,63.4729,63.6314,273892.0
2023-05-03 10:10:00,68.28,68.31,68.06,68.17,142392.0,63.6314,63.6593,63.4263,63.5289,142392.0
2023-05-03 10:20:00,68.18,68.37,68.12,68.36,253785.0,63.5382,63.7152,63.4823,63.7059,253785.0
2023-05-03 10:30:00,68.36,68.39,68.19,68.22,416708.0,63.7059,63.7339,63.5475,63.5755,416708.0
2023-05-03 10:40:00,68.22,68.24,68.0,68.04,258046.0,63.5755,63.5941,63.3704,63.4077,258046.0
2023-05-03 10:50:00,68.05,68.2,68.03,68.18,137193.0,63.417,63.5568,63.3984,63.5382,137193.0
2023-05-03 11:00:00,68.19,68.21,68.14,68.16,189553.0,63.5475,63.5661,63.5009,63.5195,189553.0
2023-05-03 11:10:00,68.15,68.27,68.09,68.24,97543.0,63.5102,63.622,63.4543,63.5941,97543.0
2023-05-03 11:20:00,68.25,68.41,68.23,68.36,112832.0,63.6034,63.7525,63.5848,63.7059,112832.0
2023-05-03 11:30:00,68.35,68.42,68.35,68.38,105567.0,63.6966,63.7618,63.6966,63.7246,105567.0
2023-05-03 11:40:00,68.38,68.53,68.3,68.49,146525.0,63.7246,63.8643,63.65,63.8271,146525.0
2023-05-03 11:50:00,68.48,68.53,68.44,68.51,70440.0,63.8178,63.8643,63.7805,63.8457,70440.0
2023-05-03 12:00:00,68.51,68.59,68.48,68.58,138840.0,63.8457,63.9203,63.8178,63.9109,138840.0
2023-05-03 12:10:00,68.58,68.6,68.48,68.5,76005.0,63.9109,63.9296,63.8178,63.8364,76005.0
2023-05-03 12:20:00,68.49,68.59,68.46,68.59,64164.0,63.8271,63.9203,63.7991,63.9203,64164.0
2023-05-03 12:30:00,68.58,68.69,68.57,68.64,128019.0,63.9109,64.0135,63.9016,63.9669,128019.0
2023-05-03 12:40:00,68.63,68.68,68.6,68.66,59553.0,63.9575,64.0041,63.9296,63.9855,59553.0
2023-05-03 12:50:00,68.67,68.76,68.66,68.76,205277.0,63.9948,64.0787,63.9855,64.0787,205277.0
2023-05-03 13:00:00,68.77,68.87,68.76,68.85,198409.0,64.088,64.1812,64.0787,64.1626,198409.0
2023-05-03 13:10:00,68.85,68.98,68.84,68.96,192944.0,64.1626,64.2837,64.1532,64.2651,192944.0
2023-05-03 13:20:00,68.97,68.97,68.85,68.91,151854.0,64.2744,64.2744,64.1626,64.2185,151854.0
2023-05-03 13:30:00,68.91,68.92,68.79,68.83,153641.0,64.2185,64.2278,64.1066,64.1439,153641.0
2023-05-03 13:40:00,68.83,68.98,68.82,68.91,244306.0,64.1439,64.2837,64.1346,64.2185,244306.0
2023-05-03 13:50:00,68.92,68.93,68.84,68.86,111141.0,64.2278,64.2371,64.1532,64.1719,111141.0
2023-05-03 14:00:00,68.84,69.05,68.65,68.68,449408.0,64.1532,64.3489,63.9762,64.0041,449408.0
2023-05-03 14:10:00,68.68,68.84,68.58,68.8,244380.0,64.0041,64.1532,63.9109,64.116,244380.0
2023-05-03 14:20:00,68.8,68.93,68.72,68.73,150911.0,64.116,64.2371,64.0414,64.0507,150911.0
2023-05-03 14:30:00,68.73,68.91,68.51,68.82,583538.0,64.0507,64.2185,63.8457,64.1346,583538.0
2023-05-03 14:40:00,68.82,68.96,68.64,68.73,494143.0,64.1346,64.2651,63.9669,64.0507,494143.0
2023-05-03 14:50:00,68.73,68.81,68.5,68.7,463033.0,64.0507,64.1253,63.8364,64.0228,463033.0
2023-05-03 15:00:00,68.7,68.86,68.47,68.52,408885.0,64.0228,64.1719,63.8084,63.855,408885.0
2023-05-03 15:10:00,68.51,68.56,68.34,68.43,480109.0,63.8457,63.8923,63.6873,63.7712,480109.0
2023-05-03 15:20:00,68.42,68.55,68.24,68.3,377301.0,63.7618,63.883,63.5941,63.65,377301.0
2023-05-03 15:30:00,68.3,68.33,68.2,68.25,504705.0,63.65,63.678,63.5568,63.6034,504705.0
2023-05-03 15:40:00,68.25,68.25,68.14,68.19,582747.0,63.6034,63.6034,63.5009,63.5475,582747.0
2023-05-03 15:50:00,68.2,68.22,67.99,68.08,706607.0,63.5568,63.5755,63.3611,63.445,706607.0
2023-05-04 09:30:00,68.19,68.46,67.89,67.94,851598.0,63.5475,63.7991,63.2679,63.3145,851598.0
2023-05-04 09:40:00,67.94,67.95,67.56,67.67,408565.0,63.3145,63.3238,62.9604,63.0629,408565.0
2023-05-04 09:50:00,67.67,67.82,67.55,67.65,504037.0,63.0629,63.2027,62.9511,63.0443,504037.0
2023-05-04 10:00:00,67.64,67.75,67.58,67.68,275557.0,63.0349,63.1375,62.979,63.0722,275557.0
2023-05-04 10:10:00,67.69,68.09,67.67,68.05,480933.0,63.0815,63.4543,63.0629,63.417,480933.0
2023-05-04 10:20:00,68.04,68.1,67.8,67.99,377028.0,63.4077,63.4636,63.184,63.3611,377028.0
2023-05-04 10:30:00,67.99,68.18,67.94,68.11,439546.0,63.3611,63.5382,63.3145,63.4729,439546.0
2023-05-04 10:40:00,68.11,68.39,68.08,68.29,332901.0,63.4729,63.7339,63.445,63.6407,332901.0
2023-05-04 10:50:00,68.28,68.48,68.21,68.42,167633.0,63.6314,63.8178,63.5661,63.7618,167633.0
2023-05-04 11:00:00,68.42,68.46,68.24,68.42,484941.0,63.7618,63.7991,63.5941,63.7618,484941.0
2023-05-04 11:10:00,68.42,68.52,68.29,68.31,321132.0,63.7618,63.855,63.6407,63.6593,321132.0
2023-05-04 11:20:00,68.31,68.49,68.27,68.43,1035712.0,63.6593,63.8271,63.622,63.7712,1035712.0
2023-05-04 11:30:00,68.44,68.47,68.28,68.31,356479.0,63.7805,63.8084,63.6314,63.6593,356479.0
2023-05-04 11:40:00,68.31,68.35,68.24,68.28,285348.0,63.6593,63.6966,63.5941,63.6314,285348.0
2023-05-04 11:50:00,68.28,68.3,68.15,68.24,233633.0,63.6314,63.65,63.5102,63.5941,233633.0
2023-05-04 12:00:00,68.24,68.39,68.23,68.39,157293.0,63.5941,63.7339,63.5848,63.7339,157293.0
2023-05-04 12:10:00,68.4,68.46,68.34,68.45,297507.0,63.7432,63.7991,63.6873,63.7898,297507.0
2023-05-04 12:20:00,68.45,68.68,68.45,68.63,137368.0,63.7898,64.0041,63.7898,63.9575,137368.0
2023-05-04 12:30:00,68.63,68.64,68.43,68.44,260161.0,63.9575,63.9669,63.7712,63.7805,260161.0
2023-05-04 12:40:00,68.45,68.59,68.44,68.59,113365.0,63.7898,63.9203,63.7805,63.9203,113365.0
2023-05-04 12:50:00,68.58,68.7,68.54,68.67,80797.0,63.9109,64.0228,63.8737,63.9948,80797.0
2023-05-04 13:00:00,68.68,68.77,68.63,68.77,154911.0,64.0041,64.088,63.9575,64.088,154911.0
2023-05-04 13:10:00,68.77,68.81,68.67,68.73,123608.0,64.088,64.1253,63.9948,64.0507,123608.0
2023-05-04 13:20:00,68.74,68.86,68.71,68.72,186524.0,64.0601,64.1719,64.0321,64.0414,186524.0
2023-05-04 13:30:00,68.72,68.79,68.64,68.68,220488.0,64.0414,64.1066,63.9669,64.0041,220488.0
2023-05-04 13:40:00,68.69,68.73,68.61,68.64,168088.0,64.0135,64.0507,63.9389,63.9669,168088.0
2023-05-04 13:50:00,68.63,68.7,68.56,68.7,144630.0,63.9575,64.0228,63.8923,64.0228,144630.0
2023-05-04 14:00:00,68.7,68.72,68.57,68.68,121492.0,64.0228,64.0414,63.9016,64.0041,121492.0
2023-05-04 14:10:00,68.68,68.74,68.65,68.73,124619.0,64.0041,64.0601,63.9762,64.0507,124619.0
2023-05-04 14:20:00,68.72,68.74,68.54,68.55,110919.0,64.0414,64.0601,63.8737,63.883,110919.0
2023-05-04 14:30:00,68.54,68.64,68.45,68.52,243072.0,63.8737,63.9669,63.7898,63.855,243072.0
2023-05-04 14:40:00,68.51,68.58,68.46,68.48,142416.0,63.8457,63.9109,63.7991,63.8178,142416.0
2023-05-04 14:50:00,68.49,68.61,68.47,68.6,182794.0,63.8271,63.9389,63.8084,63.9296,182794.0
2023-05-04 15:00:00,68.61,68.76,68.59,68.72,263413.0,63.9389,64.0787,63.9203,64.0414,263413.0
2023-05-04 15:10:00,68.71,68.75,68.53,68.56,288035.0,64.0321,64.0694,63.8643,63.8923,288035.0
2023-05-04 15:20:00,68.56,68.62,68.49,68.56,268280.0,63.8923,63.9482,63.8271,63.8923,268280.0
2023-05-04 15:30:00,68.56,68.76,68.55,68.73,246876.0,63.8923,64.0787,63.883,64.0507,246876.0
2023-05-04 15:40:00,68.73,68.74,68.53,68.63,363064.0,64.0507,64.0601,63.8643,63.9575,363064.0
2023-05-04 15:50:00,68.63,68.65,68.52,68.6,1385386.0,63.9575,63.9762,63.855,63.9296,1385386.0
2023-05-05 09:30:00,68.36,69.06,68.36,69.05,515483.0,63.7059,64.3583,63.7059,64.3489,515483.0
2023-05-05 09:40:00,69.05,69.2,68.82,68.98,677125.0,64.3489,64.4887,64.1346,64.2837,677125.0
2023-05-05 09:50:00,68.98,69.0,68.79,68.94,389994.0,64.2837,64.3023,64.1066,64.2464,389994.0
2023-05-05 10:00:00,68.94,68.94,68.71,68.82,671781.0,64.2464,64.2464,64.0321,64.1346,671781.0
2023-05-05 10:10:00,68.81,68.88,68.61,68.64,289055.0,64.1253,64.1905,63.9389,63.9669,289055.0
2023-05-05 10:20:00,68.64,68.81,68.62,68.81,456347.0,63.9669,64.1253,63.9482,64.1253,456347.0
2023-05-05 10:30:00,68.81,68.94,68.72,68.81,310635.0,64.1253,64.2464,64.0414,64.1253,310635.0
2023-05-05 10:40:00,68.81,68.92,68.76,68.81,197113.0,64.1253,64.2278,64.0787,64.1253,197113.0
2023-05-05 10:50:00,68.8,68.85,68.62,68.67,225713.0,64.116,64.1626,63.9482,63.9948,225713.0
2023-05-05 11:00:00,68.67,68.79,68.57,68.57,289683.0,63.9948,64.1066,63.9016,63.9016,289683.0
2023-05-05 11:10:00,68.57,68.71,68.53,68.67,119602.0,63.9016,64.0321,63.8643,63.9948,119602.0
2023-05-05 11:20:00,68.67,68.7,68.55,68.64,294099.0,63.9948,64.0228,63.883,63.9669,294099.0
2023-05-05 11:30:00,68.64,68.67,68.59,68.66,254734.0,63.9669,63.9948,63.9203,63.9855,254734.0
2023-05-05 11:40:00,68.67,68.69,68.58,68.67,103237.0,63.9948,64.0135,63.9109,63.9948,103237.0
2023-05-05 11:50:00,68.67,68.71,68.64,68.69,203028.0,63.9948,64.0321,63.9669,64.0135,203028.0
2023-05-05 12:00:00,68.7,68.72,68.6,68.69,82259.0,64.0228,64.0414,63.9296,64.0135,82259.0
2023-05-05 12:10:00,68.69,68.79,68.67,68.74,199876.0,64.0135,64.1066,63.9948,64.0601,199876.0
2023-05-05 12:20:00,68.74,68.8,68.68,68.69,89611.0,64.0601,64.116,64.0041,64.0135,89611.0
2023-05-05 12:30:00,68.68,68.7,68.61,68.63,121393.0,64.0041,64.0228,63.9389,63.9575,121393.0
2023-05-05 12:40:00,68.62,68.64,68.54,68.62,161188.0,63.9482,63.9669,63.8737,63.9482,161188.0
2023-05-05 12:50:00,68.62,68.67,68.59,68.64,55641.0,63.9482,63.9948,63.9203,63.9669,55641.0
2023-05-05 13:00:00,68.64,68.76,68.62,68.74,78543.0,63.9669,64.0787,63.9482,64.0601,78543.0
2023-05-05 13:10:00,68.74,68.83,68.72,68.8,188673.0,64.0601,64.1439,64.0414,64.116,188673.0
2023-05-05 13:20:00,68.79,68.87,68.74,68.84,135346.0,64.1066,64.1812,64.0601,64.1532,135346.0
2023-05-05 13:30:00,68.85,68.92,68.84,68.9,153143.0,64.1626,64.2278,64.1532,64.2092,153143.0
2023-05-05 13:40:00,68.89,68.96,68.89,68.92,196565.0,64.1998,64.2651,64.1998,64.2278,196565.0
2023-05-05 13:50:00,68.93,68.94,68.82,68.86,251276.0,64.2371,64.2464,64.1346,64.1719,251276.0
2023-05-05 14:00:00,68.86,68.9,68.81,68.87,189717.0,64.1719,64.2092,64.1253,64.1812,189717.0
2023-05-05 14:10:00,68.86,69.0,68.83,69.0,272000.0,64.1719,64.3023,64.1439,64.3023,272000.0
2023-05-05 14:20:00,68.99,69.08,68.93,69.03,236190.0,64.293,64.3769,64.2371,64.3303,236190.0
2023-05-05 14:30:00,69.03,69.09,68.98,68.99,290159.0,64.3303,64.3862,64.2837,64.293,290159.0
2023-05-05 14:40:00,68.99,69.01,68.94,69.0,216036.0,64.293,64.3117,64.2464,64.3023,216036.0
2023-05-05 14:50:00,69.0,69.08,68.98,69.01,262544.0,64.3023,64.3769,64.2837,64.3117,262544.0
2023-05-05 15:00:00,69.01,69.05,68.95,69.03,172956.0,64.3117,64.3489,64.2558,64.3303,172956.0
2023-05-05 15:10:00,69.02,69.03,68.95,68.95,252572.0,64.321,64.3303,64.2558,64.2558,252572.0
2023-05-05 15:20:00,68.95,68.98,68.87,68.9,301896.0,64.2558,64.2837,64.1812,64.2092,301896.0
2023-05-05 15:30:00,68.89,68.95,68.87,68.91,357140.0,64.1998,64.2558,64.1812,64.2185,357140.0
2023-05-05 15:40:00,68.91,68.97,68.88,68.97,310732.0,64.2185,64.2744,64.1905,64.2744,310732.0
2023-05-05 15:50:00,68.96,69.05,68.94,69.04,912965.0,64.2651,64.3489,64.2464,64.3396,912965.0
2023-05-08 09:30:00,68.96,69.23,68.66,69.2,392853.0,64.2651,64.5167,63.9855,64.4887,392853.0
2023-05-08 09:40:00,69.2,69.28,69.13,69.15,283305.0,64.4887,64.5633,64.4235,64.4421,283305.0
2023-05-08 09:50:00,69.14,69.45,69.06,69.45,255641.0,64.4328,64.7217,64.3583,64.7217,255641.0
2023-05-08 10:00:00,69.45,69.46,69.2,69.22,210931.0,64.7217,64.731,64.4887,64.5074,210931.0
2023-05-08 10:10:00,69.22,69.22,68.95,68.98,281538.0,64.5074,64.5074,64.2558,64.2837,281538.0
2023-05-08 10:20:00,68.98,68.99,68.83,68.9,154939.0,64.2837,64.293,64.1439,64.2092,154939.0
2023-05-08 10:30:00,68.9,68.94,68.84,68.85,147633.0,64.2092,64.2464,64.1532,64.1626,147633.0
2023-05-08 10:40:00,68.84,68.92,68.71,68.75,227125.0,64.1532,64.2278,64.0321,64.0694,227125.0
2023-05-08 10:50:00,68.75,68.9,68.74,68.76,244978.0,64.0694,64.2092,64.0601,64.0787,244978.0
2023-05-08 11:00:00,68.76,68.86,68.73,68.85,118589.0,64.0787,64.1719,64.0507,64.1626,118589.0
2023-05-08 11:10:00,68.85,68.9,68.74,68.8,90284.0,64.1626,64.2092,64.0601,64.116,90284.0
2023-05-08 11:20:00,68.81,68.86,68.75,68.81,150581.0,64.1253,64.1719,64.0694,64.1253,150581.0
2023-05-08 11:30:00,68.8,68.83,68.75,68.8,209336.0,64.116,64.1439,64.0694,64.116,209336.0
2023-05-08 11:40:00,68.8,68.84,68.76,68.81,151322.0,64.116,64.1532,64.0787,64.1253,151322.0
2023-05-08 11:50:00,68.81,68.81,68.69,68.71,210063.0,64.1253,64.1253,64.0135,64.0321,210063.0
2023-05-08 12:00:00,68.71,68.74,68.65,68.69,216088.0,64.0321,64.0601,63.9762,64.0135,216088.0
2023-05-08 12:10:00,68.68,68.78,68.59,68.78,110410.0,64.0041,64.0973,63.9203,64.0973,110410.0
2023-05-08 12:20:00,68.79,68.8,68.73,68.74,59080.0,64.1066,64.116,64.0507,64.0601,59080.0
2023-05-08 12:30:00,68.75,68.77,68.67,68.67,52949.0,64.0694,64.088,63.9948,63.9948,52949.0
2023-05-08 12:40:00,68.67,68.74,68.63,68.74,131218.0,63.9948,64.0601,63.9575,64.0601,131218.0
2023-05-08 12:50:00,68.75,68.76,68.7,68.72,58565.0,64.0694,64.0787,64.0228,64.0414,58565.0
2023-05-08 13:00:00,68.71,68.79,68.69,68.75,72593.0,64.0321,64.1066,64.0135,64.0694,72593.0
2023-05-08 13:10:00,68.75,68.79,68.72,68.79,227663.0,64.0694,64.1066,64.0414,64.1066,227663.0
2023-05-08 13:20:00,68.79,68.81,68.76,68.79,111986.0,64.1066,64.1253,64.0787,64.1066,111986.0
2023-05-08 13:30:00,68.79,68.82,68.75,68.8,149618.0,64.1066,64.1346,64.0694,64.116,149618.0
2023-05-08 13:40:00,68.8,68.86,68.79,68.84,143370.0,64.116,64.1719,64.1066,64.1532,143370.0
2023-05-08 13:50:00,68.83,68.84,68.77,68.78,105442.0,64.1439,64.1532,64.088,64.0973,105442.0
2023-05-08 14:00:00,68.79,68.91,68.68,68.79,206762.0,64.1066,64.2185,64.0041,64.1066,206762.0
2023-05-08 14:10:00,68.78,68.8,68.74,68.76,154257.0,64.0973,64.116,64.0601,64.0787,154257.0
2023-05-08 14:20:00,68.76,68.87,68.76,68.86,196464.0,64.0787,64.1812,64.0787,64.1719,196464.0
2023-05-08 14:30:00,68.87,68.9,68.79,68.8,186318.0,64.1812,64.2092,64.1066,64.116,186318.0
2023-05-08 14:40:00,68.78,68.85,68.76,68.85,83011.0,64.0973,64.1626,64.0787,64.1626,83011.0
2023-05-08 14:50:00,68.86,68.87,68.8,68.86,78271.0,64.1719,64.1812,64.116,64.1719,78271.0
2023-05-08 15:00:00,68.86,68.86,68.8,68.86,148385.0,64.1719,64.1719,64.116,64.1719,148385.0
2023-05-08 15:10:00,68.86,68.88,68.76,68.88,250913.0,64.1719,64.1905,64.0787,64.1905,250913.0
2023-05-08 15:20:00,68.88,68.88,68.78,68.81,131834.0,64.1905,64.1905,64.0973,64.1253,131834.0
2023-05-08 15:30:00,68.81,68.86,68.8,68.83,201628.0,64.1253,64.1719,64.116,64.1439,201628.0
2023-05-08 15:40:00,68.84,68.9,68.81,68.87,276081.0,64.1532,64.2092,64.1253,64.1812,276081.0
2023-05-08 15:50:00,68.87,68.88,68.77,68.82,700201.0,64.1812,64.1905,64.088,64.1346,700201.0
2023-05-09 09:30:00,68.66,68.7,68.46,68.54,494607.0,63.9855,64.0228,63.7991,63.8737,494607.0
2023-05-09 09:40:00,68.53,68.57,68.4,68.56,262272.0,63.8643,63.9016,63.7432,63.8923,262272.0
2023-05-09 09:50:00,68.56,68.61,68.35,68.48,286165.0,63.8923,63.9389,63.6966,63.8178,286165.0
2023-05-09 10:00:00,68.48,68.53,68.33,68.34,181094.0,63.8178,63.8643,63.678,63.6873,181094.0
2023-05-09 10:10:00,68.33,68.57,68.33,68.55,129108.0,63.678,63.9016,63.678,63.883,129108.0
2023-05-09 10:20:00,68.55,68.55,68.37,68.48,262261.0,63.883,63.883,63.7152,63.8178,262261.0
2023-05-09 10:30:00,68.48,68.53,68.31,68.35,177595.0,63.8178,63.8643,63.6593,63.6966,177595.0
2023-05-09 10:40:00,68.36,68.44,68.24,68.3,436819.0,63.7059,63.7805,63.5941,63.65,436819.0
2023-05-09 10:50:00,68.3,68.39,68.27,68.37,246500.0,63.65,63.7339,63.622,63.7152,246500.0
2023-05-09 11:00:00,68.37,68.43,68.32,68.42,166192.0,63.7152,63.7712,63.6686,63.7618,166192.0
2023-05-09 11:10:00,68.42,68.52,68.41,68.52,159742.0,63.7618,63.855,63.7525,63.855,159742.0
2023-05-09 11:20:00,68.52,68.53,68.38,68.46,225989.0,63.855,63.8643,63.7246,63.7991,225989.0
2023-05-09 11:30:00,68.46,68.55,68.45,68.53,351959.0,63.7991,63.883,63.7898,63.8643,351959.0
2023-05-09 11:40:00,68.53,68.53,68.39,68.41,191415.0,63.8643,63.8643,63.7339,63.7525,191415.0
2023-05-09 11:50:00,68.42,68.47,68.37,68.39,111656.0,63.7618,63.8084,63.7152,63.7339,111656.0
2023-05-09 12:00:00,68.38,68.44,68.34,68.42,219824.0,63.7246,63.7805,63.6873,63.7618,219824.0
2023-05-09 12:10:00,68.42,68.5,68.41,68.49,279021.0,63.7618,63.8364,63.7525,63.8271,279021.0
2023-05-09 12:20:00,68.48,68.55,68.48,68.53,151679.0,63.8178,63.883,63.8178,63.8643,151679.0
2023-05-09 12:30:00,68.54,68.59,68.52,68.53,177958.0,63.8737,63.9203,63.855,63.8643,177958.0
2023-05-09 12:40:00,68.53,68.58,68.5,68.54,228114.0,63.8643,63.9109,63.8364,63.8737,228114.0
2023-05-09 12:50:00,68.54,68.62,68.53,68.58,134617.0,63.8737,63.9482,63.8643,63.9109,134617.0
2023-05-09 13:00:00,68.58,68.6,68.53,68.55,318955.0,63.9109,63.9296,63.8643,63.883,318955.0
2023-05-09 13:10:00,68.55,68.57,68.53,68.56,147349.0,63.883,63.9016,63.8643,63.8923,147349.0
2023-05-09 13:20:00,68.56,68.62,68.54,68.59,154724.0,63.8923,63.9482,63.8737,63.9203,154724.0
2023-05-09 13:30:00,68.58,68.6,68.55,68.59,197558.0,63.9109,63.9296,63.883,63.9203,197558.0
2023-05-09 13:40:00,68.58,68.71,68.58,68.7,234081.0,63.9109,64.0321,63.9109,64.0228,234081.0
2023-05-09 13:50:00,68.7,68.72,68.66,68.7,161336.0,64.0228,64.0414,63.9855,64.0228,161336.0
2023-05-09 14:00:00,68.71,68.78,68.6,68.62,242948.0,64.0321,64.0973,63.9296,63.9482,242948.0
2023-05-09 14:10:00,68.62,68.78,68.59,68.75,213123.0,63.9482,64.0973,63.9203,64.0694,213123.0
2023-05-09 14:20:00,68.75,68.76,68.71,68.75,116135.0,64.0694,64.0787,64.0321,64.0694,116135.0
2023-05-09 14:30:00,68.75,68.77,68.71,68.72,95367.0,64.0694,64.088,64.0321,64.0414,95367.0
2023-05-09 14:40:00,68.72,68.8,68.7,68.79,135338.0,64.0414,64.116,64.0228,64.1066,135338.0
2023-05-09 14:50:00,68.8,68.82,68.72,68.78,226007.0,64.116,64.1346,64.0414,64.0973,226007.0
2023-05-09 15:00:00,68.79,68.83,68.75,68.75,132762.0,64.1066,64.1439,64.0694,64.0694,132762.0
2023-05-09 15:10:00,68.75,68.87,68.74,68.78,227791.0,64.0694,64.1812,64.0601,64.0973,227791.0
2023-05-09 15:20:00,68.78,68.88,68.77,68.86,336718.0,64.0973,64.1905,64.088,64.1719,336718.0
2023-05-09 15:30:00,68.87,68.91,68.86,68.89,161447.0,64.1812,64.2185,64.1719,64.1998,161447.0
2023-05-09 15:40:00,68.89,68.89,68.78,68.81,320795.0,64.1998,64.1998,64.0973,64.1253,320795.0
2023-05-09 15:50:00,68.81,68.81,68.71,68.73,879976.0,64.1253,64.1253,64.0321,64.0507,879976.0
2023-05-10 09:30:00,69.16,69.46,69.1,69.35,474317.0,64.4515,64.731,64.3955,64.6285,474317.0
2023-05-10 09:40:00,69.35,69.35,69.13,69.18,324286.0,64.6285,64.6285,64.4235,64.4701,324286.0
2023-05-10 09:50:00,69.18,69.54,69.14,69.41,561685.0,64.4701,64.8056,64.4328,64.6844,561685.0
2023-05-10 10:00:00,69.42,69.54,69.34,69.34,298881.0,64.6938,64.8056,64.6192,64.6192,298881.0
2023-05-10 10:10:00,69.32,69.37,69.1,69.12,344946.0,64.6006,64.6472,64.3955,64.4142,344946.0
2023-05-10 10:20:00,69.12,69.16,69.08,69.09,185652.0,64.4142,64.4515,64.3769,64.3862,185652.0
2023-05-10 10:30:00,69.09,69.13,68.98,69.01,155376.0,64.3862,64.4235,64.2837,64.3117,155376.0
2023-05-10 10:40:00,69.01,69.04,68.79,68.92,179174.0,64.3117,64.3396,64.1066,64.2278,179174.0
2023-05-10 10:50:00,68.92,69.07,68.85,69.04,144955.0,64.2278,64.3676,64.1626,64.3396,144955.0
2023-05-10 11:00:00,69.04,69.08,68.99,69.08,119785.0,64.3396,64.3769,64.293,64.3769,119785.0
2023-05-10 11:10:00,69.08,69.18,69.05,69.14,129050.0,64.3769,64.4701,64.3489,64.4328,129050.0
2023-05-10 11:20:00,69.15,69.19,69.06,69.08,109519.0,64.4421,64.4794,64.3583,64.3769,109519.0
2023-05-10 11:30:00,69.07,69.12,69.04,69.09,159169.0,64.3676,64.4142,64.3396,64.3862,159169.0
2023-05-10 11:40:00,69.1,69.12,69.0,69.02,123255.0,64.3955,64.4142,64.3023,64.321,123255.0
2023-05-10 11:50:00,69.02,69.12,69.01,69.08,274885.0,64.321,64.4142,64.3117,64.3769,274885.0
2023-05-10 12:00:00,69.08,69.1,68.99,69.03,165361.0,64.3769,64.3955,64.293,64.3303,165361.0
2023-05-10 12:10:00,69.03,69.04,68.87,68.93,142609.0,64.3303,64.3396,64.1812,64.2371,142609.0
2023-05-10 12:20:00,68.94,68.99,68.9,68.91,178215.0,64.2464,64.293,64.2092,64.2185,178215.0
2023-05-10 12:30:00,68.9,68.91,68.83,68.85,150929.0,64.2092,64.2185,64.1439,64.1626,150929.0
2023-05-10 12:40:00,68.85,68.9,68.81,68.84,205262.0,64.1626,64.2092,64.1253,64.1532,205262.0
2023-05-10 12:50:00,68.83,68.86,68.75,68.78,209339.0,64.1439,64.1719,64.0694,64.0973,209339.0
2023-05-10 13:00:00,68.78,68.82,68.71,68.72,206127.0,64.0973,64.1346,64.0321,64.0414,206127.0
2023-05-10 13:10:00,68.71,68.76,68.67,68.73,367065.0,64.0321,64.0787,63.9948,64.0507,367065.0
2023-05-10 13:20:00,68.74,68.78,68.66,68.71,171103.0,64.0601,64.0973,63.9855,64.0321,171103.0
2023-05-10 13:30:00,68.7,68.8,68.68,68.72,145017.0,64.0228,64.116,64.0041,64.0414,145017.0
2023-05-10 13:40:00,68.73,68.8,68.68,68.78,108496.0,64.0507,64.116,64.0041,64.0973,108496.0
2023-05-10 13:50:00,68.8,68.82,68.74,68.79,106311.0,64.116,64.1346,64.0601,64.1066,106311.0
2023-05-10 14:00:00,68.79,68.9,68.78,68.88,133206.0,64.1066,64.2092,64.0973,64.1905,133206.0
2023-05-10 14:10:00,68.89,68.97,68.82,68.95,228182.0,64.1998,64.2744,64.1346,64.2558,228182.0
2023-05-10 14:20:00,68.95,69.0,68.89,68.9,338771.0,64.2558,64.3023,64.1998,64.2092,338771.0
2023-05-10 14:30:00,68.91,69.08,68.9,69.07,203766.0,64.2185,64.3769,64.2092,64.3676,203766.0
2023-05-10 14:40:00,69.07,69.19,69.06,69.09,145829.0,64.3676,64.4794,64.3583,64.3862,145829.0
2023-05-10 14:50:00,69.09,69.16,69.07,69.14,189374.0,64.3862,64.4515,64.3676,64.4328,189374.0
2023-05-10 15:00:00,69.14,69.21,69.1,69.2,187852.0,64.4328,64.4981,64.3955,64.4887,187852.0
2023-05-10 15:10:00,69.19,69.28,69.16,69.27,313360.0,64.4794,64.5633,64.4515,64.554,313360.0
2023-05-10 15:20:00,69.27,69.46,69.27,69.41,372168.0,64.554,64.731,64.554,64.6844,372168.0
2023-05-10 15:30:00,69.4,69.53,69.37,69.44,338761.0,64.6751,64.7963,64.6472,64.7124,338761.0
2023-05-10 15:40:00,69.44,69.45,69.32,69.42,474869.0,64.7124,64.7217,64.6006,64.6938,474869.0
2023-05-10 15:50:00,69.41,69.41,69.32,69.36,1026011.0,64.6844,64.6844,64.6006,64.6378,1026011.0
2023-05-11 09:30:00,69.4,69.42,69.18,69.23,853498.0,64.6751,64.6938,64.4701,64.5167,853498.0
2023-05-11 09:40:00,69.23,69.26,68.86,68.86,341147.0,64.5167,64.5446,64.1719,64.1719,341147.0
2023-05-11 09:50:00,68.86,68.88,68.52,68.59,313562.0,64.1719,64.1905,63.855,63.9203,313562.0
2023-05-11 10:00:00,68.59,68.64,68.42,68.61,417783.0,63.9203,63.9669,63.7618,63.9389,417783.0
2023-05-11 10:10:00,68.61,68.75,68.52,68.59,395512.0,63.9389,64.0694,63.855,63.9203,395512.0
2023-05-11 10:20:00,68.58,68.81,68.57,68.78,393347.0,63.9109,64.1253,63.9016,64.0973,393347.0
2023-05-11 10:30:00,68.77,68.85,68.75,68.78,491139.0,64.088,64.1626,64.0694,64.0973,491139.0
2023-05-11 10:40:00,68.78,68.88,68.78,68.88,322422.0,64.0973,64.1905,64.0973,64.1905,322422.0
2023-05-11 10:50:00,68.87,68.91,68.77,68.83,388521.0,64.1812,64.2185,64.088,64.1439,388521.0
2023-05-11 11:00:00,68.83,68.84,68.61,68.71,286311.0,64.1439,64.1532,63.9389,64.0321,286311.0
2023-05-11 11:10:00,68.71,68.74,68.65,68.67,156891.0,64.0321,64.0601,63.9762,63.9948,156891.0
2023-05-11 11:20:00,68.66,68.68,68.57,68.59,142036.0,63.9855,64.0041,63.9016,63.9203,142036.0
2023-05-11 11:30:00,68.6,68.75,68.6,68.65,275528.0,63.9296,64.0694,63.9296,63.9762,275528.0
2023-05-11 11:40:00,68.65,68.85,68.64,68.85,217305.0,63.9762,64.1626,63.9669,64.1626,217305.0
2023-05-11 11:50:00,68.85,68.97,68.81,68.82,285507.0,64.1626,64.2744,64.1253,64.1346,285507.0
2023-05-11 12:00:00,68.82,68.99,68.78,68.98,378716.0,64.1346,64.293,64.0973,64.2837,378716.0
2023-05-11 12:10:00,68.98,68.99,68.84,68.91,290180.0,64.2837,64.293,64.1532,64.2185,290180.0
2023-05-11 12:20:00,68.91,69.05,68.91,69.0,167237.0,64.2185,64.3489,64.2185,64.3023,167237.0
2023-05-11 12:30:00,69.01,69.02,68.91,68.91,232864.0,64.3117,64.321,64.2185,64.2185,232864.0
2023-05-11 12:40:00,68.91,68.93,68.84,68.89,164302.0,64.2185,64.2371,64.1532,64.1998,164302.0
2023-05-11 12:50:00,68.89,68.91,68.8,68.84,146610.0,64.1998,64.2185,64.116,64.1532,146610.0
2023-05-11 13:00:00,68.84,68.85,68.71,68.73,174424.0,64.1532,64.1626,64.0321,64.0507,174424.0
2023-05-11 13:10:00,68.72,68.78,68.71,68.75,274683.0,64.0414,64.0973,64.0321,64.0694,274683.0
2023-05-11 13:20:00,68.77,68.77,68.63,68.65,247434.0,64.088,64.088,63.9575,63.9762,247434.0
2023-05-11 13:30:00,68.64,68.7,68.57,68.7,320432.0,63.9669,64.0228,63.9016,64.0228,320432.0
2023-05-11 13:40:00,68.7,68.72,68.38,68.44,573569.0,64.0228,64.0414,63.7246,63.7805,573569.0
2023-05-11 13:50:00,68.43,68.59,68.4,68.59,270415.0,63.7712,63.9203,63.7432,63.9203,270415.0
2023-05-11 14:00:00,68.59,68.61,68.43,68.45,254942.0,63.9203,63.9389,63.7712,63.7898,254942.0
2023-05-11 14:10:00,68.44,68.45,68.37,68.38,228250.0,63.7805,63.7898,63.7152,63.7246,228250.0
2023-05-11 14:20:00,68.37,68.54,68.33,68.51,435899.0,63.7152,63.8737,63.678,63.8457,435899.0
2023-05-11 14:30:00,68.51,68.52,68.45,68.47,131846.0,63.8457,63.855,63.7898,63.8084,131846.0
2023-05-11 14:40:00,68.48,68.55,68.45,68.49,373602.0,63.8178,63.883,63.7898,63.8271,373602.0
2023-05-11 14:50:00,68.48,68.51,68.41,68.45,340559.0,63.8178,63.8457,63.7525,63.7898,340559.0
2023-05-11 15:00:00,68.46,68.53,68.46,68.53,345605.0,63.7991,63.8643,63.7991,63.8643,345605.0
2023-05-11 15:10:00,68.53,68.58,68.51,68.56,534478.0,63.8643,63.9109,63.8457,63.8923,534478.0
2023-05-11 15:20:00,68.55,68.55,68.44,68.52,545031.0,63.883,63.883,63.7805,63.855,545031.0
2023-05-11 15:30:00,68.52,68.56,68.48,68.55,445574.0,63.855,63.8923,63.8178,63.883,445574.0
2023-05-11 15:40:00,68.55,68.65,68.48,68.64,667798.0,63.883,63.9762,63.8178,63.9669,667798.0
2023-05-11 15:50:00,68.63,68.69,68.57,68.64,989895.0,63.9575,64.0135,63.9016,63.9669,989895.0
2023-05-12 09:30:00,69.03,69.44,69.02,69.43,380852.0,64.3303,64.7124,64.321,64.7031,380852.0
2023-05-12 09:40:00,69.43,69.47,69.27,69.29,374947.0,64.7031,64.7404,64.554,64.5726,374947.0
2023-05-12 09:50:00,69.29,69.3,69.05,69.06,366159.0,64.5726,64.5819,64.3489,64.3583,366159.0
2023-05-12 10:00:00,69.07,69.17,68.96,69.16,463081.0,64.3676,64.4608,64.2651,64.4515,463081.0
2023-05-12 10:10:00,69.16,69.18,69.09,69.15,97440.0,64.4515,64.4701,64.3862,64.4421,97440.0
2023-05-12 10:20:00,69.14,69.19,69.1,69.14,202835.0,64.4328,64.4794,64.3955,64.4328,202835.0
2023-05-12 10:30:00,69.15,69.15,68.96,69.04,167893.0,64.4421,64.4421,64.2651,64.3396,167893.0
2023-05-12 10:40:00,69.04,69.1,68.95,69.03,305956.0,64.3396,64.3955,64.2558,64.3303,305956.0
2023-05-12 10:50:00,69.03,69.07,68.97,69.02,204963.0,64.3303,64.3676,64.2744,64.321,204963.0
2023-05-12 11:00:00,69.03,69.03,68.87,69.03,191981.0,64.3303,64.3303,64.1812,64.3303,191981.0
2023-05-12 11:10:00,69.03,69.04,68.79,68.84,262526.0,64.3303,64.3396,64.1066,64.1532,262526.0
2023-05-12 11:20:00,68.85,68.87,68.75,68.8,203400.0,64.1626,64.1812,64.0694,64.116,203400.0
2023-05-12 11:30:00,68.79,68.91,68.73,68.86,360031.0,64.1066,64.2185,64.0507,64.1719,360031.0
2023-05-12 11:40:00,68.85,68.86,68.75,68.82,244854.0,64.1626,64.1719,64.0694,64.1346,244854.0
2023-05-12 11:50:00,68.83,68.95,68.83,68.95,171766.0,64.1439,64.2558,64.1439,64.2558,171766.0
2023-05-12 12:00:00,68.95,68.98,68.81,68.83,196601.0,64.2558,64.2837,64.1253,64.1439,196601.0
2023-05-12 12:10:00,68.83,68.83,68.68,68.74,209675.0,64.1439,64.1439,64.0041,64.0601,209675.0
2023-05-12 12:20:00,68.75,68.79,68.67,68.79,257754.0,64.0694,64.1066,63.9948,64.1066,257754.0
2023-05-12 12:30:00,68.79,68.91,68.79,68.91,173681.0,64.1066,64.2185,64.1066,64.2185,173681.0
2023-05-12 12:40:00,68.9,68.91,68.76,68.8,346099.0,64.2092,64.2185,64.0787,64.116,346099.0
2023-05-12 12:50:00,68.8,68.85,68.78,68.84,167305.0,64.116,64.1626,64.0973,64.1532,167305.0
2023-05-12 13:00:00,68.84,68.98,68.81,68.94,264884.0,64.1532,64.2837,64.1253,64.2464,264884.0
2023-05-12 13:10:00,68.93,68.98,68.78,68.81,266341.0,64.2371,64.2837,64.0973,64.1253,266341.0
2023-05-12 13:20:00,68.81,68.95,68.8,68.91,166038.0,64.1253,64.2558,64.116,64.2185,166038.0
2023-05-12 13:30:00,68.89,68.94,68.84,68.89,340140.0,64.1998,64.2464,64.1532,64.1998,340140.0
2023-05-12 13:40:00,68.9,68.94,68.75,68.81,213925.0,64.2092,64.2464,64.0694,64.1253,213925.0
2023-05-12 13:50:00,68.81,68.81,68.72,68.78,162370.0,64.1253,64.1253,64.0414,64.0973,162370.0
2023-05-12 14:00:00,68.77,68.85,68.69,68.69,229331.0,64.088,64.1626,64.0135,64.0135,229331.0
2023-05-12 14:10:00,68.69,68.72,68.61,68.69,142150.0,64.0135,64.0414,63.9389,64.0135,142150.0
2023-05-12 14:20:00,68.7,68.82,68.66,68.75,174170.0,64.0228,64.1346,63.9855,64.0694,174170.0
2023-05-12 14:30:00,68.76,68.79,68.66,68.67,273494.0,64.0787,64.1066,63.9855,63.9948,273494.0
2023-05-12 14:40:00,68.67,68.78,68.66,68.77,193784.0,63.9948,64.0973,63.9855,64.088,193784.0
2023-05-12 14:50:00,68.77,68.9,68.75,68.9,288016.0,64.088,64.2092,64.0694,64.2092,288016.0
2023-05-12 15:00:00,68.9,68.91,68.84,68.84,217476.0,64.2092,64.2185,64.1532,64.1532,217476.0
2023-05-12 15:10:00,68.84,68.86,68.76,68.78,393923.0,64.1532,64.1719,64.0787,64.0973,393923.0
2023-05-12 15:20:00,68.79,68.87,68.76,68.79,275769.0,64.1066,64.1812,64.0787,64.1066,275769.0
2023-05-12 15:30:00,68.79,68.91,68.77,68.86,401537.0,64.1066,64.2185,64.088,64.1719,401537.0
2023-05-12 15:40:00,68.86,68.94,68.83,68.93,577129.0,64.1719,64.2464,64.1439,64.2371,577129.0
2023-05-12 15:50:00,68.92,69.05,68.9,69.03,984106.0,64.2278,64.3489,64.2092,64.3303,984106.0
2023-05-15 09:30:00,69.29,69.39,68.62,68.75,335971.0,64.5726,64.6658,63.9482,64.0694,335971.0
2023-05-15 09:40:00,68.75,68.85,68.28,68.3,453083.0,64.0694,64.1626,63.6314,63.65,453083.0
2023-05-15 09:50:00,68.29,68.29,67.89,67.98,537773.0,63.6407,63.6407,63.2679,63.3518,537773.0
2023-05-15 10:00:00,67.99,68.21,67.98,68.05,526814.0,63.3611,63.5661,63.3518,63.417,526814.0
2023-05-15 10:10:00,68.05,68.11,67.96,68.1,472544.0,63.417,63.4729,63.3332,63.4636,472544.0
2023-05-15 10:20:00,68.11,68.33,68.08,68.29,131060.0,63.4729,63.678,63.445,63.6407,131060.0
2023-05-15 10:30:00,68.3,68.35,68.23,68.24,199152.0,63.65,63.6966,63.5848,63.5941,199152.0
2023-05-15 10:40:00,68.25,68.31,68.18,68.21,204575.0,63.6034,63.6593,63.5382,63.5661,204575.0
2023-05-15 10:50:00,68.2,68.31,68.12,68.18,278777.0,63.5568,63.6593,63.4823,63.5382,278777.0
2023-05-15 11:00:00,68.17,68.21,67.96,67.98,252010.0,63.5289,63.5661,63.3332,63.3518,252010.0
2023-05-15 11:10:00,67.98,68.11,67.97,68.08,393345.0,63.3518,63.4729,63.3425,63.445,393345.0
2023-05-15 11:20:00,68.09,68.14,67.92,67.97,318986.0,63.4543,63.5009,63.2959,63.3425,318986.0
2023-05-15 11:30:00,67.97,68.05,67.96,68.0,447367.0,63.3425,63.417,63.3332,63.3704,447367.0
2023-05-15 11:40:00,67.99,68.01,67.88,67.99,213847.0,63.3611,63.3797,63.2586,63.3611,213847.0
2023-05-15 11:50:00,68.0,68.14,67.99,68.09,177093.0,63.3704,63.5009,63.3611,63.4543,177093.0
2023-05-15 12:00:00,68.09,68.11,67.92,68.01,227641.0,63.4543,63.4729,63.2959,63.3797,227641.0
2023-05-15 12:10:00,68.02,68.08,67.99,68.06,137808.0,63.3891,63.445,63.3611,63.4263,137808.0
2023-05-15 12:20:00,68.06,68.18,68.03,68.16,166112.0,63.4263,63.5382,63.3984,63.5195,166112.0
2023-05-15 12:30:00,68.16,68.28,68.16,68.23,108779.0,63.5195,63.6314,63.5195,63.5848,108779.0
2023-05-15 12:40:00,68.23,68.39,68.23,68.38,140601.0,63.5848,63.7339,63.5848,63.7246,140601.0
2023-05-15 12:50:00,68.38,68.44,68.34,68.42,241060.0,63.7246,63.7805,63.6873,63.7618,241060.0
2023-05-15 13:00:00,68.42,68.44,68.36,68.43,129355.0,63.7618,63.7805,63.7059,63.7712,129355.0
2023-05-15 13:10:00,68.44,68.51,68.4,68.41,169548.0,63.7805,63.8457,63.7432,63.7525,169548.0
2023-05-15 13:20:00,68.41,68.41,68.14,68.15,377904.0,63.7525,63.7525,63.5009,63.5102,377904.0
2023-05-15 13:30:00,68.14,68.17,68.1,68.15,180551.0,63.5009,63.5289,63.4636,63.5102,180551.0
2023-05-15 13:40:00,68.15,68.16,68.0,68.05,168108.0,63.5102,63.5195,63.3704,63.417,168108.0
2023-05-15 13:50:00,68.04,68.15,68.01,68.12,212196.0,63.4077,63.5102,63.3797,63.4823,212196.0
2023-05-15 14:00:00,68.12,68.24,68.12,68.21,254965.0,63.4823,63.5941,63.4823,63.5661,254965.0
2023-05-15 14:10:00,68.22,68.26,68.07,68.09,181436.0,63.5755,63.6127,63.4357,63.4543,181436.0
2023-05-15 14:20:00,68.09,68.12,67.98,68.03,224762.0,63.4543,63.4823,63.3518,63.3984,224762.0
2023-05-15 14:30:00,68.02,68.17,68.02,68.17,253919.0,63.3891,63.5289,63.3891,63.5289,253919.0
2023-05-15 14:40:00,68.17,68.27,68.12,68.27,200658.0,63.5289,63.622,63.4823,63.622,200658.0
2023-05-15 14:50:00,68.27,68.27,68.15,68.17,286489.0,63.622,63.622,63.5102,63.5289,286489.0
2023-05-15 15:00:00,68.18,68.25,68.17,68.25,187673.0,63.5382,63.6034,63.5289,63.6034,187673.0
2023-05-15 15:10:00,68.25,68.31,68.22,68.27,232410.0,63.6034,63.6593,63.5755,63.622,232410.0
2023-05-15 15:20:00,68.26,68.33,68.24,68.31,182403.0,63.6127,63.678,63.5941,63.6593,182403.0
2023-05-15 15:30:00,68.3,68.33,68.23,68.33,244184.0,63.65,63.678,63.5848,63.678,244184.0
2023-05-15 15:40:00,68.33,68.37,68.2,68.2,376868.0,63.678,63.7152,63.5568,63.5568,376868.0
2023-05-15 15:50:00,68.2,68.23,68.11,68.19,1354919.0,63.5568,63.5848,63.4729,63.5475,1354919.0
2023-05-16 09:30:00,68.08,68.21,67.82,67.94,378387.0,63.445,63.5661,63.2027,63.3145,378387.0
2023-05-16 09:40:00,67.94,68.13,67.86,68.0,406368.0,63.3145,63.4916,63.24,63.3704,406368.0
2023-05-16 09:50:00,68.0,68.03,67.64,67.65,599137.0,63.3704,63.3984,63.0349,63.0443,599137.0
2023-05-16 10:00:00,67.65,67.72,67.51,67.6,366524.0,63.0443,63.1095,62.9138,62.9977,366524.0
2023-05-16 10:10:00,67.61,67.65,67.46,67.56,512512.0,63.007,63.0443,62.8672,62.9604,512512.0
2023-05-16 10:20:00,67.56,67.62,67.49,67.62,244882.0,62.9604,63.0163,62.8952,63.0163,244882.0
2023-05-16 10:30:00,67.62,67.67,67.32,67.34,511498.0,63.0163,63.0629,62.7367,62.7554,511498.0
2023-05-16 10:40:00,67.33,67.34,67.12,67.12,580239.0,62.746,62.7554,62.5503,62.5503,580239.0
2023-05-16 10:50:00,67.12,67.14,66.98,66.98,426934.0,62.5503,62.569,62.4199,62.4199,426934.0
2023-05-16 11:00:00,66.98,67.05,66.88,67.03,406489.0,62.4199,62.4851,62.3267,62.4665,406489.0
2023-05-16 11:10:00,67.03,67.14,66.97,67.05,408915.0,62.4665,62.569,62.4106,62.4851,408915.0
2023-05-16 11:20:00,67.06,67.18,67.04,67.15,239617.0,62.4944,62.6063,62.4758,62.5783,239617.0
2023-05-16 11:30:00,67.15,67.18,66.97,66.98,233169.0,62.5783,62.6063,62.4106,62.4199,233169.0
2023-05-16 11:40:00,66.97,67.02,66.86,66.92,199009.0,62.4106,62.4572,62.308,62.364,199009.0
2023-05-16 11:50:00,66.92,66.99,66.78,66.84,260879.0,62.364,62.4292,62.2335,62.2894,260879.0
2023-05-16 12:00:00,66.84,66.91,66.81,66.88,143194.0,62.2894,62.3546,62.2614,62.3267,143194.0
2023-05-16 12:10:00,66.88,66.9,66.79,66.81,200277.0,62.3267,62.3453,62.2428,62.2614,200277.0
2023-05-16 12:20:00,66.81,66.92,66.76,66.92,187138.0,62.2614,62.364,62.2149,62.364,187138.0
2023-05-16 12:30:00,66.93,67.05,66.87,67.04,249253.0,62.3733,62.4851,62.3174,62.4758,249253.0
2023-05-16 12:40:00,67.05,67.14,67.03,67.11,286232.0,62.4851,62.569,62.4665,62.541,286232.0
2023-05-16 12:50:00,67.11,67.11,66.95,66.95,157251.0,62.541,62.541,62.3919,62.3919,157251.0
2023-05-16 13:00:00,66.97,67.03,66.93,67.03,220180.0,62.4106,62.4665,62.3733,62.4665,220180.0
2023-05-16 13:10:00,67.02,67.07,66.94,66.95,104303.0,62.4572,62.5037,62.3826,62.3919,104303.0
2023-05-16 13:20:00,66.95,66.97,66.87,66.88,108980.0,62.3919,62.4106,62.3174,62.3267,108980.0
2023-05-16 13:30:00,66.88,66.9,66.81,66.85,184316.0,62.3267,62.3453,62.2614,62.2987,184316.0
2023-05-16 13:40:00,66.85,66.85,66.79,66.84,131801.0,62.2987,62.2987,62.2428,62.2894,131801.0
2023-05-16 13:50:00,66.84,66.97,66.83,66.95,175007.0,62.2894,62.4106,62.2801,62.3919,175007.0
2023-05-16 14:00:00,66.95,66.97,66.82,66.89,216434.0,62.3919,62.4106,62.2708,62.336,216434.0
2023-05-16 14:10:00,66.89,66.93,66.87,66.91,129855.0,62.336,62.3733,62.3174,62.3546,129855.0
2023-05-16 14:20:00,66.91,66.91,66.8,66.84,178347.0,62.3546,62.3546,62.2521,62.2894,178347.0
2023-05-16 14:30:00,66.85,66.98,66.83,66.93,198578.0,62.2987,62.4199,62.2801,62.3733,198578.0
2023-05-16 14:40:00,66.92,66.97,66.86,66.9,177241.0,62.364,62.4106,62.308,62.3453,177241.0
2023-05-16 14:50:00,66.89,66.94,66.82,66.86,167450.0,62.336,62.3826,62.2708,62.308,167450.0
2023-05-16 15:00:00,66.86,66.87,66.79,66.83,257666.0,62.308,62.3174,62.2428,62.2801,257666.0
2023-05-16 15:10:00,66.83,66.91,66.81,66.83,314910.0,62.2801,62.3546,62.2614,62.2801,314910.0
2023-05-16 15:20:00,66.83,66.87,66.79,66.82,299642.0,62.2801,62.3174,62.2428,62.2708,299642.0
2023-05-16 15:30:00,66.83,66.87,66.78,66.83,342475.0,62.2801,62.3174,62.2335,62.2801,342475.0
2023-05-16 15:40:00,66.83,66.91,66.74,66.75,825320.0,62.2801,62.3546,62.1962,62.2055,825320.0
2023-05-16 15:50:00,66.74,66.74,66.61,66.64,1312522.0,62.1962,62.1962,62.0751,62.103,1312522.0
2023-05-17 09:30:00,66.86,66.88,66.57,66.71,378869.0,62.308,62.3267,62.0378,62.1683,378869.0
2023-05-17 09:40:00,66.72,66.73,66.44,66.54,274263.0,62.1776,62.1869,61.9166,62.0098,274263.0
2023-05-17 09:50:00,66.55,66.59,66.26,66.31,275897.0,62.0191,62.0564,61.7489,61.7955,275897.0
2023-05-17 10:00:00,66.31,66.63,66.26,66.51,330675.0,61.7955,62.0937,61.7489,61.9819,330675.0
2023-05-17 10:10:00,66.52,66.57,66.45,66.45,224402.0,61.9912,62.0378,61.926,61.926,224402.0
2023-05-17 10:20:00,66.45,66.64,66.45,66.64,196531.0,61.926,62.103,61.926,62.103,196531.0
2023-05-17 10:30:00,66.64,66.72,66.58,66.59,989410.0,62.103,62.1776,62.0471,62.0564,989410.0
2023-05-17 10:40:00,66.59,66.6,66.37,66.37,297513.0,62.0564,62.0657,61.8514,61.8514,297513.0
2023-05-17 10:50:00,66.36,66.39,66.16,66.26,313377.0,61.8421,61.87,61.6557,61.7489,313377.0
2023-05-17 11:00:00,66.26,66.36,66.17,66.22,264436.0,61.7489,61.8421,61.665,61.7116,264436.0
2023-05-17 11:10:00,66.22,66.49,66.2,66.36,336370.0,61.7116,61.9632,61.693,61.8421,336370.0
2023-05-17 11:20:00,66.36,66.37,66.18,66.33,177849.0,61.8421,61.8514,61.6743,61.8141,177849.0
2023-05-17 11:30:00,66.33,66.41,66.2,66.27,363982.0,61.8141,61.8887,61.693,61.7582,363982.0
2023-05-17 11:40:00,66.27,66.38,66.26,66.32,456583.0,61.7582,61.8607,61.7489,61.8048,456583.0
2023-05-17 11:50:00,66.32,66.39,66.29,66.35,122866.0,61.8048,61.87,61.7769,61.8328,122866.0
2023-05-17 12:00:00,66.36,66.48,66.32,66.44,182119.0,61.8421,61.9539,61.8048,61.9166,182119.0
2023-05-17 12:10:00,66.45,66.52,66.35,66.36,371242.0,61.926,61.9912,61.8328,61.8421,371242.0
2023-05-17 12:20:00,66.37,66.46,66.35,66.44,201441.0,61.8514,61.9353,61.8328,61.9166,201441.0
2023-05-17 12:30:00,66.45,66.6,66.44,66.6,612219.0,61.926,62.0657,61.9166,62.0657,612219.0
2023-05-17 12:40:00,66.59,66.64,66.54,66.62,302059.0,62.0564,62.103,62.0098,62.0844,302059.0
2023-05-17 12:50:00,66.62,66.65,66.52,66.63,246636.0,62.0844,62.1123,61.9912,62.0937,246636.0
2023-05-17 13:00:00,66.62,66.69,66.61,66.65,190524.0,62.0844,62.1496,62.0751,62.1123,190524.0
2023-05-17 13:10:00,66.65,66.67,66.51,66.57,143344.0,62.1123,62.131,61.9819,62.0378,143344.0
2023-05-17 13:20:00,66.56,66.62,66.55,66.55,510549.0,62.0285,62.0844,62.0191,62.0191,510549.0
2023-05-17 13:30:00,66.56,66.61,66.5,66.53,364310.0,62.0285,62.0751,61.9726,62.0005,364310.0
2023-05-17 13:40:00,66.53,66.63,66.5,66.59,466528.0,62.0005,62.0937,61.9726,62.0564,466528.0
2023-05-17 13:50:00,66.59,66.63,66.51,66.59,258669.0,62.0564,62.0937,61.9819,62.0564,258669.0
2023-05-17 14:00:00,66.59,66.62,66.34,66.37,294885.0,62.0564,62.0844,61.8234,61.8514,294885.0
2023-05-17 14:10:00,66.35,66.47,66.34,66.45,190205.0,61.8328,61.9446,61.8234,61.926,190205.0
2023-05-17 14:20:00,66.45,66.47,66.32,66.32,219380.0,61.926,61.9446,61.8048,61.8048,219380.0
2023-05-17 14:30:00,66.32,66.39,66.28,66.32,201265.0,61.8048,61.87,61.7675,61.8048,201265.0
2023-05-17 14:40:00,66.32,66.36,66.29,66.34,261547.0,61.8048,61.8421,61.7769,61.8234,261547.0
2023-05-17 14:50:00,66.34,66.35,66.19,66.2,487962.0,61.8234,61.8328,61.6837,61.693,487962.0
2023-05-17 15:00:00,66.2,66.31,66.19,66.26,264462.0,61.693,61.7955,61.6837,61.7489,264462.0
2023-05-17 15:10:00,66.25,66.34,66.24,66.3,314662.0,61.7396,61.8234,61.7303,61.7862,314662.0
2023-05-17 15:20:00,66.3,66.31,66.16,66.19,330111.0,61.7862,61.7955,61.6557,61.6837,330111.0
2023-05-17 15:30:00,66.18,66.28,66.13,66.23,732909.0,61.6743,61.7675,61.6277,61.7209,732909.0
2023-05-17 15:40:00,66.23,66.4,66.2,66.37,554563.0,61.7209,61.8794,61.693,61.8514,554563.0
2023-05-17 15:50:00,66.36,66.44,66.34,66.43,984836.0,61.8421,61.9166,61.8234,61.9073,984836.0
2023-05-18 09:30:00,66.1,66.1,65.72,65.76,631881.0,61.5998,61.5998,61.2457,61.2829,631881.0
2023-05-18 09:40:00,65.75,66.0,65.67,65.97,385259.0,61.2736,61.5066,61.1991,61.4786,385259.0
2023-05-18 09:50:00,65.98,66.18,65.93,66.09,302925.0,61.488,61.6743,61.4414,61.5905,302925.0
2023-05-18 10:00:00,66.08,66.16,65.95,66.05,484607.0,61.5811,61.6557,61.46,61.5532,484607.0
2023-05-18 10:10:00,66.06,66.16,66.0,66.01,297735.0,61.5625,61.6557,61.5066,61.5159,297735.0
2023-05-18 10:20:00,66.02,66.1,65.99,66.06,269890.0,61.5252,61.5998,61.4973,61.5625,269890.0
2023-05-18 10:30:00,66.07,66.28,66.07,66.17,242612.0,61.5718,61.7675,61.5718,61.665,242612.0
2023-05-18 10:40:00,66.17,66.18,65.99,66.06,227220.0,61.665,61.6743,61.4973,61.5625,227220.0
2023-05-18 10:50:00,66.06,66.11,66.03,66.08,164308.0,61.5625,61.6091,61.5346,61.5811,164308.0
2023-05-18 11:00:00,66.09,66.16,66.04,66.1,359245.0,61.5905,61.6557,61.5439,61.5998,359245.0
2023-05-18 11:10:00,66.1,66.1,65.97,66.02,272179.0,61.5998,61.5998,61.4786,61.5252,272179.0
2023-05-18 11:20:00,66.02,66.04,65.87,65.91,419301.0,61.5252,61.5439,61.3854,61.4227,419301.0
2023-05-18 11:30:00,65.91,66.02,65.88,65.89,502226.0,61.4227,61.5252,61.3948,61.4041,502226.0
2023-05-18 11:40:00,65.88,65.92,65.79,65.92,687105.0,61.3948,61.432,61.3109,61.432,687105.0
2023-05-18 11:50:00,65.92,65.97,65.75,65.79,442564.0,61.432,61.4786,61.2736,61.3109,442564.0
2023-05-18 12:00:00,65.78,65.79,65.62,65.76,449568.0,61.3016,61.3109,61.1525,61.2829,449568.0
2023-05-18 12:10:00,65.76,65.99,65.75,65.97,448937.0,61.2829,61.4973,61.2736,61.4786,448937.0
2023-05-18 12:20:00,65.97,65.98,65.8,65.81,330378.0,61.4786,61.488,61.3202,61.3295,330378.0
2023-05-18 12:30:00,65.8,65.87,65.77,65.78,300449.0,61.3202,61.3854,61.2923,61.3016,300449.0
2023-05-18 12:40:00,65.79,66.0,65.79,65.9,556471.0,61.3109,61.5066,61.3109,61.4134,556471.0
2023-05-18 12:50:00,65.89,65.95,65.81,65.93,326344.0,61.4041,61.46,61.3295,61.4414,326344.0
2023-05-18 13:00:00,65.92,65.99,65.89,65.98,216670.0,61.432,61.4973,61.4041,61.488,216670.0
2023-05-18 13:10:00,65.98,66.02,65.95,66.0,187139.0,61.488,61.5252,61.46,61.5066,187139.0
2023-05-18 13:20:00,66.0,66.07,65.92,65.93,592987.0,61.5066,61.5718,61.432,61.4414,592987.0
2023-05-18 13:30:00,65.93,66.02,65.87,65.92,180220.0,61.4414,61.5252,61.3854,61.432,180220.0
2023-05-18 13:40:00,65.91,65.91,65.84,65.9,209914.0,61.4227,61.4227,61.3575,61.4134,209914.0
2023-05-18 13:50:00,65.9,65.96,65.87,65.94,188089.0,61.4134,61.4693,61.3854,61.4507,188089.0
2023-05-18 14:00:00,65.94,65.98,65.81,65.83,175955.0,61.4507,61.488,61.3295,61.3482,175955.0
2023-05-18 14:10:00,65.83,65.88,65.79,65.85,235412.0,61.3482,61.3948,61.3109,61.3668,235412.0
2023-05-18 14:20:00,65.85,65.99,65.85,65.97,217899.0,61.3668,61.4973,61.3668,61.4786,217899.0
2023-05-18 14:30:00,65.98,65.99,65.87,65.89,300941.0,61.488,61.4973,61.3854,61.4041,300941.0
2023-05-18 14:40:00,65.9,65.91,65.82,65.88,213905.0,61.4134,61.4227,61.3388,61.3948,213905.0
2023-05-18 14:50:00,65.89,65.89,65.81,65.82,325383.0,61.4041,61.4041,61.3295,61.3388,325383.0
2023-05-18 15:00:00,65.82,65.91,65.81,65.84,453124.0,61.3388,61.4227,61.3295,61.3575,453124.0
2023-05-18 15:10:00,65.83,65.97,65.81,65.95,379056.0,61.3482,61.4786,61.3295,61.46,379056.0
2023-05-18 15:20:00,65.96,65.97,65.86,65.92,485745.0,61.4693,61.4786,61.3761,61.432,485745.0
2023-05-18 15:30:00,65.92,66.02,65.92,66.01,352336.0,61.432,61.5252,61.432,61.5159,352336.0
2023-05-18 15:40:00,66.0,66.22,65.99,66.21,608375.0,61.5066,61.7116,61.4973,61.7023,608375.0
2023-05-18 15:50:00,66.21,66.26,66.15,66.2,1361197.0,61.7023,61.7489,61.6464,61.693,1361197.0
2023-05-19 09:30:00,66.52,66.7,66.44,66.52,730320.0,61.9912,62.1589,61.9166,61.9912,730320.0
2023-05-19 09:40:00,66.52,66.71,66.47,66.66,570252.0,61.9912,62.1683,61.9446,62.1217,570252.0
2023-05-19 09:50:00,66.67,66.84,66.62,66.64,563626.0,62.131,62.2894,62.0844,62.103,563626.0
2023-05-19 10:00:00,66.64,66.83,66.63,66.81,283419.0,62.103,62.2801,62.0937,62.2614,283419.0
2023-05-19 10:10:00,66.81,66.89,66.71,66.71,408031.0,62.2614,62.336,62.1683,62.1683,408031.0
2023-05-19 10:20:00,66.72,66.78,66.65,66.73,238601.0,62.1776,62.2335,62.1123,62.1869,238601.0
2023-05-19 10:30:00,66.72,66.82,66.68,66.77,440911.0,62.1776,62.2708,62.1403,62.2242,440911.0
2023-05-19 10:40:00,66.76,66.77,66.59,66.59,176666.0,62.2149,62.2242,62.0564,62.0564,176666.0
2023-05-19 10:50:00,66.59,66.67,66.43,66.47,328767.0,62.0564,62.131,61.9073,61.9446,328767.0
2023-05-19 11:00:00,66.47,66.58,66.46,66.47,152724.0,61.9446,62.0471,61.9353,61.9446,152724.0
2023-05-19 11:10:00,66.47,66.64,66.46,66.52,338839.0,61.9446,62.103,61.9353,61.9912,338839.0
2023-05-19 11:20:00,66.52,66.63,66.31,66.32,488648.0,61.9912,62.0937,61.7955,61.8048,488648.0
2023-05-19 11:30:00,66.31,66.37,66.15,66.2,268766.0,61.7955,61.8514,61.6464,61.693,268766.0
2023-05-19 11:40:00,66.19,66.38,66.15,66.34,326666.0,61.6837,61.8607,61.6464,61.8234,326666.0
2023-05-19 11:50:00,66.35,66.35,66.19,66.2,269466.0,61.8328,61.8328,61.6837,61.693,269466.0
2023-05-19 12:00:00,66.2,66.33,66.17,66.27,235821.0,61.693,61.8141,61.665,61.7582,235821.0
2023-05-19 12:10:00,66.26,66.31,66.19,66.22,352388.0,61.7489,61.7955,61.6837,61.7116,352388.0
2023-05-19 12:20:00,66.22,66.27,66.16,66.19,284230.0,61.7116,61.7582,61.6557,61.6837,284230.0
2023-05-19 12:30:00,66.19,66.27,66.12,66.25,298314.0,61.6837,61.7582,61.6184,61.7396,298314.0
2023-05-19 12:40:00,66.24,66.29,66.21,66.27,133955.0,61.7303,61.7769,61.7023,61.7582,133955.0
2023-05-19 12:50:00,66.27,66.34,66.25,66.31,120478.0,61.7582,61.8234,61.7396,61.7955,120478.0
2023-05-19 13:00:00,66.31,66.38,66.29,66.31,204492.0,61.7955,61.8607,61.7769,61.7955,204492.0
2023-05-19 13:10:00,66.31,66.32,66.25,66.28,277424.0,61.7955,61.8048,61.7396,61.7675,277424.0
2023-05-19 13:20:00,66.28,66.28,66.21,66.23,191114.0,61.7675,61.7675,61.7023,61.7209,191114.0
2023-05-19 13:30:00,66.23,66.26,66.19,66.23,103804.0,61.7209,61.7489,61.6837,61.7209,103804.0
2023-05-19 13:40:00,66.23,66.24,66.15,66.16,143543.0,61.7209,61.7303,61.6464,61.6557,143543.0
2023-05-19 13:50:00,66.16,66.25,66.13,66.19,85946.0,61.6557,61.7396,61.6277,61.6837,85946.0
2023-05-19 14:00:00,66.2,66.24,66.13,66.2,164434.0,61.693,61.7303,61.6277,61.693,164434.0
2023-05-19 14:10:00,66.2,66.2,66.1,66.17,143019.0,61.693,61.693,61.5998,61.665,143019.0
2023-05-19 14:20:00,66.17,66.24,66.11,66.12,128676.0,61.665,61.7303,61.6091,61.6184,128676.0
2023-05-19 14:30:00,66.12,66.22,66.1,66.19,88464.0,61.6184,61.7116,61.5998,61.6837,88464.0
2023-05-19 14:40:00,66.2,66.23,66.16,66.2,117888.0,61.693,61.7209,61.6557,61.693,117888.0
2023-05-19 14:50:00,66.2,66.28,66.18,66.26,190833.0,61.693,61.7675,61.6743,61.7489,190833.0
2023-05-19 15:00:00,66.25,66.26,66.16,66.21,155159.0,61.7396,61.7489,61.6557,61.7023,155159.0
2023-05-19 15:10:00,66.21,66.27,66.15,66.17,188560.0,61.7023,61.7582,61.6464,61.665,188560.0
2023-05-19 15:20:00,66.17,66.2,66.11,66.11,220097.0,61.665,61.693,61.6091,61.6091,220097.0
2023-05-19 15:30:00,66.11,66.19,66.06,66.16,390692.0,61.6091,61.6837,61.5625,61.6557,390692.0
2023-05-19 15:40:00,66.16,66.23,66.14,66.2,357985.0,61.6557,61.7209,61.6371,61.693,357985.0
2023-05-19 15:50:00,66.2,66.24,66.08,66.1,1093496.0,61.693,61.7303,61.5811,61.5998,1093496.0
2023-05-22 09:30:00,66.28,66.62,66.26,66.56,509193.0,61.7675,62.0844,61.7489,62.0285,509193.0
2023-05-22 09:40:00,66.56,66.61,66.3,66.31,297931.0,62.0285,62.0751,61.7862,61.7955,297931.0
2023-05-22 09:50:00,66.31,66.32,66.02,66.05,324994.0,61.7955,61.8048,61.5252,61.5532,324994.0
2023-05-22 10:00:00,66.04,66.06,65.89,65.94,312722.0,61.5439,61.5625,61.4041,61.4507,312722.0
2023-05-22 10:10:00,65.94,66.22,65.94,66.17,367747.0,61.4507,61.7116,61.4507,61.665,367747.0
2023-05-22 10:20:00,66.17,66.41,66.17,66.41,251559.0,61.665,61.8887,61.665,61.8887,251559.0
2023-05-22 10:30:00,66.42,66.45,66.18,66.22,192297.0,61.898,61.926,61.6743,61.7116,192297.0
2023-05-22 10:40:00,66.21,66.22,66.06,66.06,285431.0,61.7023,61.7116,61.5625,61.5625,285431.0
2023-05-22 10:50:00,66.06,66.07,65.94,66.02,295333.0,61.5625,61.5718,61.4507,61.5252,295333.0
2023-05-22 11:00:00,66.03,66.25,66.03,66.17,185653.0,61.5346,61.7396,61.5346,61.665,185653.0
2023-05-22 11:10:00,66.17,66.23,66.14,66.14,152452.0,61.665,61.7209,61.6371,61.6371,152452.0
2023-05-22 11:20:00,66.14,66.16,66.06,66.11,192220.0,61.6371,61.6557,61.5625,61.6091,192220.0
2023-05-22 11:30:00,66.11,66.24,66.1,66.19,145348.0,61.6091,61.7303,61.5998,61.6837,145348.0
2023-05-22 11:40:00,66.19,66.21,66.1,66.13,158321.0,61.6837,61.7023,61.5998,61.6277,158321.0
2023-05-22 11:50:00,66.12,66.28,66.11,66.23,121835.0,61.6184,61.7675,61.6091,61.7209,121835.0
2023-05-22 12:00:00,66.24,66.28,66.14,66.16,138499.0,61.7303,61.7675,61.6371,61.6557,138499.0
2023-05-22 12:10:00,66.16,66.21,66.13,66.2,90096.0,61.6557,61.7023,61.6277,61.693,90096.0
2023-05-22 12:20:00,66.18,66.23,66.16,66.2,94823.0,61.6743,61.7209,61.6557,61.693,94823.0
2023-05-22 12:30:00,66.21,66.3,66.19,66.2,78651.0,61.7023,61.7862,61.6837,61.693,78651.0
2023-05-22 12:40:00,66.2,66.23,66.15,66.17,162803.0,61.693,61.7209,61.6464,61.665,162803.0
2023-05-22 12:50:00,66.17,66.22,66.17,66.22,74482.0,61.665,61.7116,61.665,61.7116,74482.0
2023-05-22 13:00:00,66.21,66.28,66.2,66.22,166492.0,61.7023,61.7675,61.693,61.7116,166492.0
2023-05-22 13:10:00,66.22,66.25,66.09,66.19,357704.0,61.7116,61.7396,61.5905,61.6837,357704.0
2023-05-22 13:20:00,66.18,66.26,66.18,66.2,120439.0,61.6743,61.7489,61.6743,61.693,120439.0
2023-05-22 13:30:00,66.2,66.29,66.19,66.28,97210.0,61.693,61.7769,61.6837,61.7675,97210.0
2023-05-22 13:40:00,66.28,66.29,66.21,66.28,231321.0,61.7675,61.7769,61.7023,61.7675,231321.0
2023-05-22 13:50:00,66.28,66.28,66.16,66.2,191775.0,61.7675,61.7675,61.6557,61.693,191775.0
2023-05-22 14:00:00,66.2,66.31,66.19,66.31,109571.0,61.693,61.7955,61.6837,61.7955,109571.0
2023-05-22 14:10:00,66.31,66.35,66.29,66.33,184506.0,61.7955,61.8328,61.7769,61.8141,184506.0
2023-05-22 14:20:00,66.33,66.34,66.24,66.28,109454.0,61.8141,61.8234,61.7303,61.7675,109454.0
2023-05-22 14:30:00,66.29,66.3,66.26,66.29,135406.0,61.7769,61.7862,61.7489,61.7769,135406.0
2023-05-22 14:40:00,66.3,66.3,66.23,66.24,131097.0,61.7862,61.7862,61.7209,61.7303,131097.0
2023-05-22 14:50:00,66.24,66.31,66.18,66.28,157505.0,61.7303,61.7955,61.6743,61.7675,157505.0
2023-05-22 15:00:00,66.28,66.36,66.23,66.24,183704.0,61.7675,61.8421,61.7209,61.7303,183704.0
2023-05-22 15:10:00,66.23,66.23,66.16,66.23,238700.0,61.7209,61.7209,61.6557,61.7209,238700.0
2023-05-22 15:20:00,66.23,66.23,66.13,66.15,271914.0,61.7209,61.7209,61.6277,61.6464,271914.0
2023-05-22 15:30:00,66.14,66.18,66.12,66.17,310123.0,61.6371,61.6743,61.6184,61.665,310123.0
2023-05-22 15:40:00,66.17,66.17,66.08,66.12,304726.0,61.665,61.665,61.5811,61.6184,304726.0
2023-05-22 15:50:00,66.13,66.16,66.08,66.12,701287.0,61.6277,61.6557,61.5811,61.6184,701287.0
2023-05-23 09:30:00,65.88,66.33,65.72,66.27,587303.0,61.3948,61.8141,61.2457,61.7582,587303.0
2023-05-23 09:40:00,66.27,66.42,66.19,66.41,463205.0,61.7582,61.898,61.6837,61.8887,463205.0
2023-05-23 09:50:00,66.41,66.5,66.25,66.33,303409.0,61.8887,61.9726,61.7396,61.8141,303409.0
2023-05-23 10:00:00,66.34,66.45,66.3,66.38,206969.0,61.8234,61.926,61.7862,61.8607,206969.0
2023-05-23 10:10:00,66.37,66.4,66.18,66.24,189886.0,61.8514,61.8794,61.6743,61.7303,189886.0
2023-05-23 10:20:00,66.25,66.26,66.11,66.21,337348.0,61.7396,61.7489,61.6091,61.7023,337348.0
2023-05-23 10:30:00,66.22,66.31,66.22,66.27,140331.0,61.7116,61.7955,61.7116,61.7582,140331.0
2023-05-23 10:40:00,66.27,66.3,66.2,66.27,185399.0,61.7582,61.7862,61.693,61.7582,185399.0
2023-05-23 10:50:00,66.27,66.27,66.07,66.13,304739.0,61.7582,61.7582,61.5718,61.6277,304739.0
2023-05-23 11:00:00,66.12,66.32,66.11,66.3,444770.0,61.6184,61.8048,61.6091,61.7862,444770.0
2023-05-23 11:10:00,66.3,66.31,66.22,66.23,287305.0,61.7862,61.7955,61.7116,61.7209,287305.0
2023-05-23 11:20:00,66.22,66.25,66.19,66.23,195101.0,61.7116,61.7396,61.6837,61.7209,195101.0
2023-05-23 11:30:00,66.23,66.38,66.21,66.38,171245.0,61.7209,61.8607,61.7023,61.8607,171245.0
2023-05-23 11:40:00,66.38,66.52,66.37,66.51,372292.0,61.8607,61.9912,61.8514,61.9819,372292.0
2023-05-23 11:50:00,66.5,66.55,66.36,66.37,332387.0,61.9726,62.0191,61.8421,61.8514,332387.0
2023-05-23 12:00:00,66.37,66.42,66.34,66.37,94688.0,61.8514,61.898,61.8234,61.8514,94688.0
2023-05-23 12:10:00,66.37,66.41,66.33,66.37,129677.0,61.8514,61.8887,61.8141,61.8514,129677.0
2023-05-23 12:20:00,66.37,66.39,66.29,66.34,81014.0,61.8514,61.87,61.7769,61.8234,81014.0
2023-05-23 12:30:00,66.34,66.41,66.29,66.33,168807.0,61.8234,61.8887,61.7769,61.8141,168807.0
2023-05-23 12:40:00,66.34,66.41,66.33,66.39,122646.0,61.8234,61.8887,61.8141,61.87,122646.0
2023-05-23 12:50:00,66.39,66.42,66.36,66.37,258300.0,61.87,61.898,61.8421,61.8514,258300.0
2023-05-23 13:00:00,66.37,66.4,66.27,66.36,191227.0,61.8514,61.8794,61.7582,61.8421,191227.0
2023-05-23 13:10:00,66.36,66.4,66.29,66.3,157877.0,61.8421,61.8794,61.7769,61.7862,157877.0
2023-05-23 13:20:00,66.31,66.31,66.04,66.06,136856.0,61.7955,61.7955,61.5439,61.5625,136856.0
2023-05-23 13:30:00,66.05,66.15,65.95,66.13,353655.0,61.5532,61.6464,61.46,61.6277,353655.0
2023-05-23 13:40:00,66.14,66.26,66.14,66.24,92139.0,61.6371,61.7489,61.6371,61.7303,92139.0
2023-05-23 13:50:00,66.24,66.24,66.09,66.1,164089.0,61.7303,61.7303,61.5905,61.5998,164089.0
2023-05-23 14:00:00,66.11,66.23,66.09,66.17,207098.0,61.6091,61.7209,61.5905,61.665,207098.0
2023-05-23 14:10:00,66.16,66.19,66.08,66.18,228709.0,61.6557,61.6837,61.5811,61.6743,228709.0
2023-05-23 14:20:00,66.17,66.17,65.88,66.0,404845.0,61.665,61.665,61.3948,61.5066,404845.0
2023-05-23 14:30:00,66.0,66.06,65.92,65.94,219114.0,61.5066,61.5625,61.432,61.4507,219114.0
2023-05-23 14:40:00,65.94,65.95,65.85,65.9,175230.0,61.4507,61.46,61.3668,61.4134,175230.0
2023-05-23 14:50:00,65.89,65.97,65.88,65.94,124512.0,61.4041,61.4786,61.3948,61.4507,124512.0
2023-05-23 15:00:00,65.94,65.95,65.83,65.94,237465.0,61.4507,61.46,61.3482,61.4507,237465.0
2023-05-23 15:10:00,65.94,66.04,65.94,65.94,292208.0,61.4507,61.5439,61.4507,61.4507,292208.0
2023-05-23 15:20:00,65.94,66.05,65.92,66.03,323546.0,61.4507,61.5532,61.432,61.5346,323546.0
2023-05-23 15:30:00,66.04,66.07,66.0,66.03,295771.0,61.5439,61.5718,61.5066,61.5346,295771.0
2023-05-23 15:40:00,66.03,66.05,65.98,66.0,259764.0,61.5346,61.5532,61.488,61.5066,259764.0
2023-05-23 15:50:00,66.01,66.02,65.84,65.9,1440272.0,61.5159,61.5252,61.3575,61.4134,1440272.0
2023-05-24 09:30:00,65.81,66.05,65.68,65.74,555577.0,61.3295,61.5532,61.2084,61.2643,555577.0
2023-05-24 09:40:00,65.75,65.95,65.7,65.71,426855.0,61.2736,61.46,61.227,61.2363,426855.0
2023-05-24 09:50:00,65.7,65.82,65.59,65.65,308821.0,61.227,61.3388,61.1245,61.1804,308821.0
2023-05-24 10:00:00,65.64,65.78,65.64,65.78,293903.0,61.1711,61.3016,61.1711,61.3016,293903.0
2023-05-24 10:10:00,65.77,65.79,65.6,65.61,199734.0,61.2923,61.3109,61.1338,61.1431,199734.0
2023-05-24 10:20:00,65.6,65.92,65.54,65.91,303861.0,61.1338,61.432,61.0779,61.4227,303861.0
2023-05-24 10:30:00,65.92,66.01,65.8,65.83,750504.0,61.432,61.5159,61.3202,61.3482,750504.0
2023-05-24 10:40:00,65.82,65.98,65.79,65.89,379228.0,61.3388,61.488,61.3109,61.4041,379228.0
2023-05-24 10:50:00,65.9,65.92,65.68,65.76,187771.0,61.4134,61.432,61.2084,61.2829,187771.0
2023-05-24 11:00:00,65.76,65.82,65.7,65.72,143313.0,61.2829,61.3388,61.227,61.2457,143313.0
2023-05-24 11:10:00,65.72,65.73,65.62,65.69,257029.0,61.2457,61.255,61.1525,61.2177,257029.0
2023-05-24 11:20:00,65.68,65.78,65.62,65.63,228440.0,61.2084,61.3016,61.1525,61.1618,228440.0
2023-05-24 11:30:00,65.63,65.66,65.56,65.62,154841.0,61.1618,61.1897,61.0966,61.1525,154841.0
2023-05-24 11:40:00,65.63,65.63,65.47,65.5,231479.0,61.1618,61.1618,61.0127,61.0406,231479.0
2023-05-24 11:50:00,65.5,65.54,65.36,65.41,180523.0,61.0406,61.0779,60.9102,60.9568,180523.0
2023-05-24 12:00:00,65.41,65.52,65.41,65.49,82290.0,60.9568,61.0593,60.9568,61.0313,82290.0
2023-05-24 12:10:00,65.5,65.54,65.44,65.49,368542.0,61.0406,61.0779,60.9847,61.0313,368542.0
2023-05-24 12:20:00,65.5,65.59,65.48,65.52,82180.0,61.0406,61.1245,61.022,61.0593,82180.0
2023-05-24 12:30:00,65.52,65.61,65.52,65.61,125944.0,61.0593,61.1431,61.0593,61.1431,125944.0
2023-05-24 12:40:00,65.61,65.73,65.59,65.68,196479.0,61.1431,61.255,61.1245,61.2084,196479.0
2023-05-24 12:50:00,65.69,65.72,65.6,65.61,152045.0,61.2177,61.2457,61.1338,61.1431,152045.0
2023-05-24 13:00:00,65.61,65.61,65.53,65.61,167004.0,61.1431,61.1431,61.0686,61.1431,167004.0
2023-05-24 13:10:00,65.61,65.66,65.57,65.64,64095.0,61.1431,61.1897,61.1059,61.1711,64095.0
2023-05-24 13:20:00,65.65,65.69,65.52,65.53,159280.0,61.1804,61.2177,61.0593,61.0686,159280.0
2023-05-24 13:30:00,65.54,65.63,65.54,65.62,79683.0,61.0779,61.1618,61.0779,61.1525,79683.0
2023-05-24 13:40:00,65.62,65.67,65.57,65.57,136937.0,61.1525,61.1991,61.1059,61.1059,136937.0
2023-05-24 13:50:00,65.57,65.64,65.57,65.62,135590.0,61.1059,61.1711,61.1059,61.1525,135590.0
2023-05-24 14:00:00,65.62,65.67,65.55,65.55,352458.0,61.1525,61.1991,61.0872,61.0872,352458.0
2023-05-24 14:10:00,65.55,65.62,65.5,65.54,176066.0,61.0872,61.1525,61.0406,61.0779,176066.0
2023-05-24 14:20:00,65.54,65.55,65.44,65.46,134384.0,61.0779,61.0872,60.9847,61.0034,134384.0
2023-05-24 14:30:00,65.45,65.66,65.43,65.64,195175.0,60.994,61.1897,60.9754,61.1711,195175.0
2023-05-24 14:40:00,65.65,65.67,65.6,65.62,196462.0,61.1804,61.1991,61.1338,61.1525,196462.0
2023-05-24 14:50:00,65.62,65.67,65.52,65.53,208704.0,61.1525,61.1991,61.0593,61.0686,208704.0
2023-05-24 15:00:00,65.54,65.58,65.47,65.53,267796.0,61.0779,61.1152,61.0127,61.0686,267796.0
2023-05-24 15:10:00,65.53,65.69,65.5,65.67,221238.0,61.0686,61.2177,61.0406,61.1991,221238.0
2023-05-24 15:20:00,65.67,65.74,65.59,65.6,304657.0,61.1991,61.2643,61.1245,61.1338,304657.0
2023-05-24 15:30:00,65.6,65.76,65.57,65.63,547389.0,61.1338,61.2829,61.1059,61.1618,547389.0
2023-05-24 15:40:00,65.64,65.65,65.51,65.55,692059.0,61.1711,61.1804,61.05,61.0872,692059.0
2023-05-24 15:50:00,65.54,65.55,65.44,65.48,743745.0,61.0779,61.0872,60.9847,61.022,743745.0
2023-05-25 09:30:00,65.34,65.38,64.66,64.78,969790.0,60.8915,60.9288,60.2578,60.3697,969790.0
2023-05-25 09:40:00,64.78,64.97,64.52,64.6,760554.0,60.3697,60.5467,60.1274,60.2019,760554.0
2023-05-25 09:50:00,64.59,64.76,64.42,64.73,516636.0,60.1926,60.351,60.0342,60.3231,516636.0
2023-05-25 10:00:00,64.73,64.86,64.71,64.76,501888.0,60.3231,60.4442,60.3044,60.351,501888.0
2023-05-25 10:10:00,64.76,65.0,64.76,64.95,660972.0,60.351,60.5747,60.351,60.5281,660972.0
2023-05-25 10:20:00,64.94,65.04,64.9,64.91,704700.0,60.5188,60.612,60.4815,60.4908,704700.0
2023-05-25 10:30:00,64.9,64.92,64.76,64.82,738557.0,60.4815,60.5001,60.351,60.4069,738557.0
2023-05-25 10:40:00,64.82,64.93,64.73,64.76,334581.0,60.4069,60.5094,60.3231,60.351,334581.0
2023-05-25 10:50:00,64.77,64.78,64.5,64.6,188670.0,60.3603,60.3697,60.1087,60.2019,188670.0
2023-05-25 11:00:00,64.61,64.66,64.54,64.59,272690.0,60.2112,60.2578,60.146,60.1926,272690.0
2023-05-25 11:10:00,64.58,64.6,64.3,64.31,304709.0,60.1833,60.2019,59.9223,59.9317,304709.0
2023-05-25 11:20:00,64.31,64.37,64.26,64.37,230520.0,59.9317,59.9876,59.8851,59.9876,230520.0
2023-05-25 11:30:00,64.36,64.44,64.25,64.29,372242.0,59.9782,60.0528,59.8757,59.913,372242.0
2023-05-25 11:40:00,64.28,64.33,64.2,64.31,244779.0,59.9037,59.9503,59.8291,59.9317,244779.0
2023-05-25 11:50:00,64.31,64.31,64.13,64.23,467107.0,59.9317,59.9317,59.7639,59.8571,467107.0
2023-05-25 12:00:00,64.23,64.41,64.23,64.4,300128.0,59.8571,60.0248,59.8571,60.0155,300128.0
2023-05-25 12:10:00,64.4,64.5,64.4,64.47,228467.0,60.0155,60.1087,60.0155,60.0808,228467.0
2023-05-25 12:20:00,64.47,64.49,64.19,64.22,335667.0,60.0808,60.0994,59.8198,59.8478,335667.0
2023-05-25 12:30:00,64.22,64.36,64.18,64.35,264119.0,59.8478,59.9782,59.8105,59.9689,264119.0
2023-05-25 12:40:00,64.35,64.41,64.33,64.39,171600.0,59.9689,60.0248,59.9503,60.0062,171600.0
2023-05-25 12:50:00,64.39,64.39,64.3,64.31,166662.0,60.0062,60.0062,59.9223,59.9317,166662.0
2023-05-25 13:00:00,64.31,64.44,64.3,64.42,240133.0,59.9317,60.0528,59.9223,60.0342,240133.0
2023-05-25 13:10:00,64.42,64.59,64.4,64.54,184155.0,60.0342,60.1926,60.0155,60.146,184155.0
2023-05-25 13:20:00,64.54,64.68,64.52,64.64,217967.0,60.146,60.2765,60.1274,60.2392,217967.0
2023-05-25 13:30:00,64.64,64.7,64.59,64.66,199343.0,60.2392,60.2951,60.1926,60.2578,199343.0
2023-05-25 13:40:00,64.66,64.71,64.64,64.69,187649.0,60.2578,60.3044,60.2392,60.2858,187649.0
2023-05-25 13:50:00,64.69,64.8,64.66,64.79,135706.0,60.2858,60.3883,60.2578,60.379,135706.0
2023-05-25 14:00:00,64.79,64.96,64.71,64.72,279597.0,60.379,60.5374,60.3044,60.3137,279597.0
2023-05-25 14:10:00,64.72,64.84,64.68,64.8,131703.0,60.3137,60.4256,60.2765,60.3883,131703.0
2023-05-25 14:20:00,64.8,64.82,64.75,64.77,146066.0,60.3883,60.4069,60.3417,60.3603,146066.0
2023-05-25 14:30:00,64.77,64.78,64.58,64.63,246627.0,60.3603,60.3697,60.1833,60.2299,246627.0
2023-05-25 14:40:00,64.64,64.76,64.63,64.69,429464.0,60.2392,60.351,60.2299,60.2858,429464.0
2023-05-25 14:50:00,64.68,64.72,64.65,64.69,196400.0,60.2765,60.3137,60.2485,60.2858,196400.0
2023-05-25 15:00:00,64.7,64.76,64.63,64.73,262551.0,60.2951,60.351,60.2299,60.3231,262551.0
2023-05-25 15:10:00,64.73,64.78,64.66,64.66,151677.0,60.3231,60.3697,60.2578,60.2578,151677.0
2023-05-25 15:20:00,64.66,64.83,64.64,64.81,227764.0,60.2578,60.4163,60.2392,60.3976,227764.0
2023-05-25 15:30:00,64.81,64.87,64.78,64.84,449567.0,60.3976,60.4535,60.3697,60.4256,449567.0
2023-05-25 15:40:00,64.84,64.91,64.82,64.84,577752.0,60.4256,60.4908,60.4069,60.4256,577752.0
2023-05-25 15:50:00,64.84,64.84,64.57,64.57,1680721.0,60.4256,60.4256,60.174,60.174,1680721.0
2023-05-26 09:30:00,64.49,64.59,63.93,64.17,666421.0,60.0994,60.1926,59.5775,59.8012,666421.0
2023-05-26 09:40:00,64.17,64.46,64.16,64.26,485657.0,59.8012,60.0714,59.7919,59.8851,485657.0
2023-05-26 09:50:00,64.25,64.26,64.03,64.1,624025.0,59.8757,59.8851,59.6707,59.736,624025.0
2023-05-26 10:00:00,64.1,64.33,64.07,64.33,446732.0,59.736,59.9503,59.708,59.9503,446732.0
2023-05-26 10:10:00,64.34,64.4,64.22,64.36,732816.0,59.9596,60.0155,59.8478,59.9782,732816.0
2023-05-26 10:20:00,64.36,64.49,64.32,64.44,203095.0,59.9782,60.0994,59.941,60.0528,203095.0
2023-05-26 10:30:00,64.44,64.52,64.38,64.49,270740.0,60.0528,60.1274,59.9969,60.0994,270740.0
2023-05-26 10:40:00,64.49,64.64,64.36,64.36,388255.0,60.0994,60.2392,59.9782,59.9782,388255.0
2023-05-26 10:50:00,64.36,64.37,64.24,64.29,300187.0,59.9782,59.9876,59.8664,59.913,300187.0
2023-05-26 11:00:00,64.3,64.37,64.23,64.35,366367.0,59.9223,59.9876,59.8571,59.9689,366367.0
2023-05-26 11:10:00,64.35,64.36,64.18,64.18,203113.0,59.9689,59.9782,59.8105,59.8105,203113.0
2023-05-26 11:20:00,64.18,64.2,64.05,64.09,307784.0,59.8105,59.8291,59.6894,59.7266,307784.0
2023-05-26 11:30:00,64.09,64.16,64.05,64.11,308126.0,59.7266,59.7919,59.6894,59.7453,308126.0
2023-05-26 11:40:00,64.1,64.18,64.05,64.11,386563.0,59.736,59.8105,59.6894,59.7453,386563.0
2023-05-26 11:50:00,64.11,64.11,63.98,64.03,350930.0,59.7453,59.7453,59.6241,59.6707,350930.0
2023-05-26 12:00:00,64.03,64.14,64.0,64.1,427819.0,59.6707,59.7732,59.6428,59.736,427819.0
2023-05-26 12:10:00,64.1,64.17,64.07,64.14,164278.0,59.736,59.8012,59.708,59.7732,164278.0
2023-05-26 12:20:00,64.14,64.29,64.13,64.28,119078.0,59.7732,59.913,59.7639,59.9037,119078.0
2023-05-26 12:30:00,64.28,64.32,64.22,64.25,300885.0,59.9037,59.941,59.8478,59.8757,300885.0
2023-05-26 12:40:00,64.24,64.27,64.19,64.19,183066.0,59.8664,59.8944,59.8198,59.8198,183066.0
2023-05-26 12:50:00,64.19,64.29,64.18,64.2,180001.0,59.8198,59.913,59.8105,59.8291,180001.0
2023-05-26 13:00:00,64.2,64.25,64.19,64.23,206667.0,59.8291,59.8757,59.8198,59.8571,206667.0
2023-05-26 13:10:00,64.23,64.23,64.08,64.12,221795.0,59.8571,59.8571,59.7173,59.7546,221795.0
2023-05-26 13:20:00,64.11,64.24,64.1,64.21,237499.0,59.7453,59.8664,59.736,59.8385,237499.0
2023-05-26 13:30:00,64.2,64.26,64.16,64.2,154913.0,59.8291,59.8851,59.7919,59.8291,154913.0
2023-05-26 13:40:00,64.2,64.21,64.16,64.21,103099.0,59.8291,59.8385,59.7919,59.8385,103099.0
2023-05-26 13:50:00,64.2,64.28,64.17,64.27,377037.0,59.8291,59.9037,59.8012,59.8944,377037.0
2023-05-26 14:00:00,64.27,64.32,64.17,64.19,224920.0,59.8944,59.941,59.8012,59.8198,224920.0
2023-05-26 14:10:00,64.19,64.22,64.14,64.22,150757.0,59.8198,59.8478,59.7732,59.8478,150757.0
2023-05-26 14:20:00,64.22,64.31,64.18,64.29,151419.0,59.8478,59.9317,59.8105,59.913,151419.0
2023-05-26 14:30:00,64.3,64.5,64.3,64.48,275357.0,59.9223,60.1087,59.9223,60.0901,275357.0
2023-05-26 14:40:00,64.48,64.48,64.38,64.39,198710.0,60.0901,60.0901,59.9969,60.0062,198710.0
2023-05-26 14:50:00,64.39,64.44,64.35,64.43,426779.0,60.0062,60.0528,59.9689,60.0435,426779.0
2023-05-26 15:00:00,64.43,64.54,64.43,64.53,413719.0,60.0435,60.146,60.0435,60.1367,413719.0
2023-05-26 15:10:00,64.53,64.55,64.44,64.48,507711.0,60.1367,60.1553,60.0528,60.0901,507711.0
2023-05-26 15:20:00,64.48,64.51,64.4,64.45,541767.0,60.0901,60.118,60.0155,60.0621,541767.0
2023-05-26 15:30:00,64.44,64.55,64.43,64.54,598240.0,60.0528,60.1553,60.0435,60.146,598240.0
2023-05-26 15:40:00,64.53,64.59,64.51,64.58,836525.0,60.1367,60.1926,60.118,60.1833,836525.0
2023-05-26 15:50:00,64.57,64.6,64.49,64.58,1625505.0,60.174,60.2019,60.0994,60.1833,1625505.0
2023-05-30 09:30:00,64.7,64.99,64.52,64.54,995901.0,60.2951,60.5654,60.1274,60.146,995901.0
2023-05-30 09:40:00,64.54,64.79,64.52,64.72,695390.0,60.146,60.379,60.1274,60.3137,695390.0
2023-05-30 09:50:00,64.73,64.88,64.72,64.8,873709.0,60.3231,60.4628,60.3137,60.3883,873709.0
2023-05-30 10:00:00,64.79,64.94,64.71,64.94,529528.0,60.379,60.5188,60.3044,60.5188,529528.0
2023-05-30 10:10:00,64.94,65.02,64.78,64.97,321447.0,60.5188,60.5933,60.3697,60.5467,321447.0
2023-05-30 10:20:00,64.97,65.03,64.79,64.91,377352.0,60.5467,60.6026,60.379,60.4908,377352.0
2023-05-30 10:30:00,64.9,64.99,64.66,64.68,322839.0,60.4815,60.5654,60.2578,60.2765,322839.0
2023-05-30 10:40:00,64.69,64.82,64.58,64.6,304138.0,60.2858,60.4069,60.1833,60.2019,304138.0
2023-05-30 10:50:00,64.6,64.73,64.58,64.67,291544.0,60.2019,60.3231,60.1833,60.2671,291544.0
2023-05-30 11:00:00,64.67,64.67,64.5,64.51,391945.0,60.2671,60.2671,60.1087,60.118,391945.0
2023-05-30 11:10:00,64.51,64.63,64.5,64.61,236354.0,60.118,60.2299,60.1087,60.2112,236354.0
2023-05-30 11:20:00,64.6,64.65,64.52,64.64,298401.0,60.2019,60.2485,60.1274,60.2392,298401.0
2023-05-30 11:30:00,64.65,64.71,64.6,64.7,197376.0,60.2485,60.3044,60.2019,60.2951,197376.0
2023-05-30 11:40:00,64.7,64.7,64.63,64.67,283058.0,60.2951,60.2951,60.2299,60.2671,283058.0
2023-05-30 11:50:00,64.67,64.67,64.55,64.65,201629.0,60.2671,60.2671,60.1553,60.2485,201629.0
2023-05-30 12:00:00,64.66,64.68,64.58,64.65,209755.0,60.2578,60.2765,60.1833,60.2485,209755.0
2023-05-30 12:10:00,64.66,64.68,64.61,64.67,128014.0,60.2578,60.2765,60.2112,60.2671,128014.0
2023-05-30 12:20:00,64.67,64.68,64.53,64.6,154050.0,60.2671,60.2765,60.1367,60.2019,154050.0
2023-05-30 12:30:00,64.61,64.66,64.55,64.57,172672.0,60.2112,60.2578,60.1553,60.174,172672.0
2023-05-30 12:40:00,64.56,64.59,64.48,64.53,176808.0,60.1646,60.1926,60.0901,60.1367,176808.0
2023-05-30 12:50:00,64.53,64.65,64.51,64.61,106355.0,60.1367,60.2485,60.118,60.2112,106355.0
2023-05-30 13:00:00,64.62,64.62,64.51,64.56,251957.0,60.2205,60.2205,60.118,60.1646,251957.0
2023-05-30 13:10:00,64.57,64.59,64.53,64.57,136121.0,60.174,60.1926,60.1367,60.174,136121.0
2023-05-30 13:20:00,64.58,64.63,64.54,64.55,119914.0,60.1833,60.2299,60.146,60.1553,119914.0
2023-05-30 13:30:00,64.55,64.58,64.48,64.54,129058.0,60.1553,60.1833,60.0901,60.146,129058.0
2023-05-30 13:40:00,64.54,64.56,64.48,64.52,130327.0,60.146,60.1646,60.0901,60.1274,130327.0
2023-05-30 13:50:00,64.51,64.53,64.4,64.42,187096.0,60.118,60.1367,60.0155,60.0342,187096.0
2023-05-30 14:00:00,64.42,64.49,64.4,64.42,194705.0,60.0342,60.0994,60.0155,60.0342,194705.0
2023-05-30 14:10:00,64.41,64.51,64.37,64.51,160800.0,60.0248,60.118,59.9876,60.118,160800.0
2023-05-30 14:20:00,64.51,64.55,64.5,64.52,199454.0,60.118,60.1553,60.1087,60.1274,199454.0
2023-05-30 14:30:00,64.52,64.63,64.51,64.57,437141.0,60.1274,60.2299,60.118,60.174,437141.0
2023-05-30 14:40:00,64.57,64.58,64.46,64.46,393671.0,60.174,60.1833,60.0714,60.0714,393671.0
2023-05-30 14:50:00,64.46,64.46,64.32,64.37,681757.0,60.0714,60.0714,59.941,59.9876,681757.0
2023-05-30 15:00:00,64.36,64.39,64.28,64.34,291450.0,59.9782,60.0062,59.9037,59.9596,291450.0
2023-05-30 15:10:00,64.34,64.37,64.24,64.32,279955.0,59.9596,59.9876,59.8664,59.941,279955.0
2023-05-30 15:20:00,64.33,64.35,64.28,64.31,305868.0,59.9503,59.9689,59.9037,59.9317,305868.0
2023-05-30 15:30:00,64.31,64.41,64.31,64.34,515195.0,59.9317,60.0248,59.9317,59.9596,515195.0
2023-05-30 15:40:00,64.34,64.41,64.32,64.41,603757.0,59.9596,60.0248,59.941,60.0248,603757.0
2023-05-30 15:50:00,64.4,64.4,64.27,64.33,1436651.0,60.0155,60.0155,59.8944,59.9503,1436651.0
2023-05-31 09:30:00,64.37,64.64,64.25,64.25,526498.0,59.9876,60.2392,59.8757,59.8757,526498.0
2023-05-31 09:40:00,64.26,64.46,64.17,64.38,799473.0,59.8851,60.0714,59.8012,59.9969,799473.0
2023-05-31 09:50:00,64.38,64.45,64.24,64.24,480667.0,59.9969,60.0621,59.8664,59.8664,480667.0
2023-05-31 10:00:00,64.25,64.29,64.09,64.24,537127.0,59.8757,59.913,59.7266,59.8664,537127.0
2023-05-31 10:10:00,64.24,64.39,64.13,64.36,362530.0,59.8664,60.0062,59.7639,59.9782,362530.0
2023-05-31 10:20:00,64.37,64.44,64.32,64.41,482734.0,59.9876,60.0528,59.941,60.0248,482734.0
2023-05-31 10:30:00,64.41,64.42,64.25,64.29,312347.0,60.0248,60.0342,59.8757,59.913,312347.0
2023-05-31 10:40:00,64.28,64.29,64.1,64.1,143943.0,59.9037,59.913,59.736,59.736,143943.0
2023-05-31 10:50:00,64.1,64.19,63.95,64.18,244652.0,59.736,59.8198,59.5962,59.8105,244652.0
2023-05-31 11:00:00,64.18,64.19,64.1,64.13,153629.0,59.8105,59.8198,59.736,59.7639,153629.0
2023-05-31 11:10:00,64.13,64.26,64.09,64.25,159401.0,59.7639,59.8851,59.7266,59.8757,159401.0
2023-05-31 11:20:00,64.25,64.42,64.24,64.39,309190.0,59.8757,60.0342,59.8664,60.0062,309190.0
2023-05-31 11:30:00,64.39,64.5,64.38,64.45,237589.0,60.0062,60.1087,59.9969,60.0621,237589.0
2023-05-31 11:40:00,64.45,64.55,64.4,64.41,154645.0,60.0621,60.1553,60.0155,60.0248,154645.0
2023-05-31 11:50:00,64.41,64.57,64.4,64.52,450969.0,60.0248,60.174,60.0155,60.1274,450969.0
2023-05-31 12:00:00,64.53,64.66,64.52,64.65,156180.0,60.1367,60.2578,60.1274,60.2485,156180.0
2023-05-31 12:10:00,64.65,64.74,64.63,64.69,175319.0,60.2485,60.3324,60.2299,60.2858,175319.0
2023-05-31 12:20:00,64.7,64.76,64.65,64.73,150233.0,60.2951,60.351,60.2485,60.3231,150233.0
2023-05-31 12:30:00,64.73,64.74,64.69,64.73,105376.0,60.3231,60.3324,60.2858,60.3231,105376.0
2023-05-31 12:40:00,64.73,64.86,64.71,64.83,281147.0,60.3231,60.4442,60.3044,60.4163,281147.0
2023-05-31 12:50:00,64.82,64.82,64.66,64.76,330791.0,60.4069,60.4069,60.2578,60.351,330791.0
2023-05-31 13:00:00,64.76,64.8,64.74,64.79,104186.0,60.351,60.3883,60.3324,60.379,104186.0
2023-05-31 13:10:00,64.79,64.8,64.73,64.76,138157.0,60.379,60.3883,60.3231,60.351,138157.0
2023-05-31 13:20:00,64.75,64.79,64.72,64.77,137009.0,60.3417,60.379,60.3137,60.3603,137009.0
2023-05-31 13:30:00,64.77,64.83,64.68,64.8,324147.0,60.3603,60.4163,60.2765,60.3883,324147.0
2023-05-31 13:40:00,64.8,64.93,64.79,64.86,355568.0,60.3883,60.5094,60.379,60.4442,355568.0
2023-05-31 13:50:00,64.86,65.01,64.86,65.0,135019.0,60.4442,60.584,60.4442,60.5747,135019.0
2023-05-31 14:00:00,65.0,65.03,64.94,64.98,158462.0,60.5747,60.6026,60.5188,60.556,158462.0
2023-05-31 14:10:00,64.98,65.11,64.97,65.1,320525.0,60.556,60.6772,60.5467,60.6679,320525.0
2023-05-31 14:20:00,65.11,65.22,65.1,65.21,522082.0,60.6772,60.7797,60.6679,60.7704,522082.0
2023-05-31 14:30:00,65.2,65.2,65.1,65.13,211144.0,60.7611,60.7611,60.6679,60.6958,211144.0
2023-05-31 14:40:00,65.13,65.13,65.0,65.03,453930.0,60.6958,60.6958,60.5747,60.6026,453930.0
2023-05-31 14:50:00,65.03,65.1,65.0,65.09,526549.0,60.6026,60.6679,60.5747,60.6585,526549.0
2023-05-31 15:00:00,65.1,65.17,65.1,65.17,347900.0,60.6679,60.7331,60.6679,60.7331,347900.0
2023-05-31 15:10:00,65.17,65.2,65.01,65.03,413526.0,60.7331,60.7611,60.584,60.6026,413526.0
2023-05-31 15:20:00,65.03,65.07,65.0,65.01,378557.0,60.6026,60.6399,60.5747,60.584,378557.0
2023-05-31 15:30:00,65.0,65.09,64.96,65.03,572710.0,60.5747,60.6585,60.5374,60.6026,572710.0
2023-05-31 15:40:00,65.04,65.12,64.95,64.98,978127.0,60.612,60.6865,60.5281,60.556,978127.0
2023-05-31 15:50:00,64.98,65.03,64.87,64.94,2376337.0,60.556,60.6026,60.4535,60.5188,2376337.0
2023-06-01 09:30:00,65.05,65.14,64.57,64.64,576795.0,60.6213,60.7051,60.174,60.2392,576795.0
2023-06-01 09:40:00,64.64,64.7,64.38,64.4,760444.0,60.2392,60.2951,59.9969,60.0155,760444.0
2023-06-01 09:50:00,64.39,64.44,64.06,64.14,536097.0,60.0062,60.0528,59.6987,59.7732,536097.0
2023-06-01 10:00:00,64.14,64.44,64.05,64.43,715098.0,59.7732,60.0528,59.6894,60.0435,715098.0
2023-06-01 10:10:00,64.44,64.6,64.41,64.54,392510.0,60.0528,60.2019,60.0248,60.146,392510.0
2023-06-01 10:20:00,64.54,64.63,64.4,64.45,474644.0,60.146,60.2299,60.0155,60.0621,474644.0
2023-06-01 10:30:00,64.45,64.51,64.29,64.29,362739.0,60.0621,60.118,59.913,59.913,362739.0
2023-06-01 10:40:00,64.29,64.59,64.29,64.46,344482.0,59.913,60.1926,59.913,60.0714,344482.0
2023-06-01 10:50:00,64.47,64.71,64.44,64.66,162720.0,60.0808,60.3044,60.0528,60.2578,162720.0
2023-06-01 11:00:00,64.67,64.73,64.54,64.54,175901.0,60.2671,60.3231,60.146,60.146,175901.0
2023-06-01 11:10:00,64.54,64.59,64.48,64.57,268357.0,60.146,60.1926,60.0901,60.174,268357.0
2023-06-01 11:20:00,64.57,64.64,64.55,64.59,268730.0,60.174,60.2392,60.1553,60.1926,268730.0
2023-06-01 11:30:00,64.59,64.63,64.51,64.52,240673.0,60.1926,60.2299,60.118,60.1274,240673.0
2023-06-01 11:40:00,64.52,64.71,64.51,64.63,177720.0,60.1274,60.3044,60.118,60.2299,177720.0
2023-06-01 11:50:00,64.63,64.63,64.51,64.52,185156.0,60.2299,60.2299,60.118,60.1274,185156.0
2023-06-01 12:00:00,64.53,64.55,64.47,64.52,212688.0,60.1367,60.1553,60.0808,60.1274,212688.0
2023-06-01 12:10:00,64.53,64.54,64.43,64.48,212898.0,60.1367,60.146,60.0435,60.0901,212898.0
2023-06-01 12:20:00,64.48,64.53,64.38,64.48,693195.0,60.0901,60.1367,59.9969,60.0901,693195.0
2023-06-01 12:30:00,64.48,64.49,64.28,64.28,641734.0,60.0901,60.0994,59.9037,59.9037,641734.0
2023-06-01 12:40:00,64.29,64.33,64.23,64.28,346196.0,59.913,59.9503,59.8571,59.9037,346196.0
2023-06-01 12:50:00,64.28,64.3,64.16,64.18,178471.0,59.9037,59.9223,59.7919,59.8105,178471.0
2023-06-01 13:00:00,64.17,64.25,64.12,64.14,237373.0,59.8012,59.8757,59.7546,59.7732,237373.0
2023-06-01 13:10:00,64.13,64.33,64.12,64.29,603030.0,59.7639,59.9503,59.7546,59.913,603030.0
2023-06-01 13:20:00,64.3,64.35,64.24,64.34,239859.0,59.9223,59.9689,59.8664,59.9596,239859.0
2023-06-01 13:30:00,64.34,64.34,64.21,64.25,156027.0,59.9596,59.9596,59.8385,59.8757,156027.0
2023-06-01 13:40:00,64.25,64.34,64.23,64.29,191760.0,59.8757,59.9596,59.8571,59.913,191760.0
2023-06-01 13:50:00,64.29,64.36,64.26,64.33,630933.0,59.913,59.9782,59.8851,59.9503,630933.0
2023-06-01 14:00:00,64.34,64.37,64.27,64.37,298922.0,59.9596,59.9876,59.8944,59.9876,298922.0
2023-06-01 14:10:00,64.37,64.42,64.31,64.33,231700.0,59.9876,60.0342,59.9317,59.9503,231700.0
2023-06-01 14:20:00,64.32,64.35,64.24,64.26,273276.0,59.941,59.9689,59.8664,59.8851,273276.0
2023-06-01 14:30:00,64.26,64.31,64.23,64.26,326382.0,59.8851,59.9317,59.8571,59.8851,326382.0
2023-06-01 14:40:00,64.26,64.4,64.23,64.37,365033.0,59.8851,60.0155,59.8571,59.9876,365033.0
2023-06-01 14:50:00,64.38,64.39,64.3,64.36,468190.0,59.9969,60.0062,59.9223,59.9782,468190.0
2023-06-01 15:00:00,64.37,64.5,64.37,64.42,552851.0,59.9876,60.1087,59.9876,60.0342,552851.0
2023-06-01 15:10:00,64.42,64.5,64.39,64.45,505429.0,60.0342,60.1087,60.0062,60.0621,505429.0
2023-06-01 15:20:00,64.45,64.55,64.41,64.42,653575.0,60.0621,60.1553,60.0248,60.0342,653575.0
2023-06-01 15:30:00,64.42,64.44,64.27,64.3,567233.0,60.0342,60.0528,59.8944,59.9223,567233.0
2023-06-01 15:40:00,64.29,64.51,64.28,64.5,649208.0,59.913,60.118,59.9037,60.1087,649208.0
2023-06-01 15:50:00,64.5,64.52,64.28,64.47,1450127.0,60.1087,60.1274,59.9037,60.0808,1450127.0
2023-06-02 09:30:00,64.12,64.4,63.97,64.28,1167371.0,59.7546,60.0155,59.6148,59.9037,1167371.0
2023-06-02 09:40:00,64.29,64.57,64.29,64.44,650943.0,59.913,60.174,59.913,60.0528,650943.0
2023-06-02 09:50:00,64.44,64.56,64.23,64.27,817422.0,60.0528,60.1646,59.8571,59.8944,817422.0
2023-06-02 10:00:00,64.27,64.42,64.16,64.3,1637825.0,59.8944,60.0342,59.7919,59.9223,1637825.0
2023-06-02 10:10:00,64.3,64.41,64.2,64.29,502357.0,59.9223,60.0248,59.8291,59.913,502357.0
2023-06-02 10:20:00,64.29,64.4,64.28,64.38,652194.0,59.913,60.0155,59.9037,59.9969,652194.0
2023-06-02 10:30:00,64.38,64.76,64.37,64.68,363452.0,59.9969,60.351,59.9876,60.2765,363452.0
2023-06-02 10:40:00,64.69,64.71,64.53,64.69,401684.0,60.2858,60.3044,60.1367,60.2858,401684.0
2023-06-02 10:50:00,64.68,64.83,64.66,64.79,429623.0,60.2765,60.4163,60.2578,60.379,429623.0
2023-06-02 11:00:00,64.8,65.13,64.78,65.09,413247.0,60.3883,60.6958,60.3697,60.6585,413247.0
2023-06-02 11:10:00,65.08,65.16,64.96,65.16,501865.0,60.6492,60.7238,60.5374,60.7238,501865.0
2023-06-02 11:20:00,65.16,65.2,65.11,65.14,332450.0,60.7238,60.7611,60.6772,60.7051,332450.0
2023-06-02 11:30:00,65.14,65.2,65.06,65.13,439566.0,60.7051,60.7611,60.6306,60.6958,439566.0
2023-06-02 11:40:00,65.12,65.17,65.07,65.17,708233.0,60.6865,60.7331,60.6399,60.7331,708233.0
2023-06-02 11:50:00,65.17,65.3,65.15,65.25,642612.0,60.7331,60.8543,60.7145,60.8077,642612.0
2023-06-02 12:00:00,65.26,65.37,65.21,65.3,583659.0,60.817,60.9195,60.7704,60.8543,583659.0
2023-06-02 12:10:00,65.31,65.37,65.23,65.25,404827.0,60.8636,60.9195,60.789,60.8077,404827.0
2023-06-02 12:20:00,65.25,65.32,65.22,65.22,243759.0,60.8077,60.8729,60.7797,60.7797,243759.0
2023-06-02 12:30:00,65.2,65.21,65.07,65.14,459331.0,60.7611,60.7704,60.6399,60.7051,459331.0
2023-06-02 12:40:00,65.14,65.33,65.12,65.31,1028471.0,60.7051,60.8822,60.6865,60.8636,1028471.0
2023-06-02 12:50:00,65.3,65.31,65.21,65.27,365929.0,60.8543,60.8636,60.7704,60.8263,365929.0
2023-06-02 13:00:00,65.27,65.3,65.21,65.21,230536.0,60.8263,60.8543,60.7704,60.7704,230536.0
2023-06-02 13:10:00,65.21,65.24,65.16,65.21,205950.0,60.7704,60.7983,60.7238,60.7704,205950.0
2023-06-02 13:20:00,65.21,65.28,65.16,65.17,309782.0,60.7704,60.8356,60.7238,60.7331,309782.0
2023-06-02 13:30:00,65.17,65.25,65.16,65.18,221332.0,60.7331,60.8077,60.7238,60.7424,221332.0
2023-06-02 13:40:00,65.18,65.26,65.13,65.26,314466.0,60.7424,60.817,60.6958,60.817,314466.0
2023-06-02 13:50:00,65.25,65.26,65.17,65.19,215071.0,60.8077,60.817,60.7331,60.7517,215071.0
2023-06-02 14:00:00,65.19,65.25,65.06,65.07,363089.0,60.7517,60.8077,60.6306,60.6399,363089.0
2023-06-02 14:10:00,65.07,65.22,65.06,65.15,277950.0,60.6399,60.7797,60.6306,60.7145,277950.0
2023-06-02 14:20:00,65.15,65.26,65.15,65.25,184094.0,60.7145,60.817,60.7145,60.8077,184094.0
2023-06-02 14:30:00,65.25,65.26,65.16,65.22,246806.0,60.8077,60.817,60.7238,60.7797,246806.0
2023-06-02 14:40:00,65.22,65.26,65.19,65.23,264517.0,60.7797,60.817,60.7517,60.789,264517.0
2023-06-02 14:50:00,65.23,65.24,65.1,65.19,261831.0,60.789,60.7983,60.6679,60.7517,261831.0
2023-06-02 15:00:00,65.2,65.3,65.18,65.2,405349.0,60.7611,60.8543,60.7424,60.7611,405349.0
2023-06-02 15:10:00,65.19,65.3,65.19,65.26,403884.0,60.7517,60.8543,60.7517,60.817,403884.0
2023-06-02 15:20:00,65.26,65.27,65.13,65.17,805202.0,60.817,60.8263,60.6958,60.7331,805202.0
2023-06-02 15:30:00,65.16,65.17,65.07,65.14,674996.0,60.7238,60.7331,60.6399,60.7051,674996.0
2023-06-02 15:40:00,65.14,65.17,65.05,65.14,1016501.0,60.7051,60.7331,60.6213,60.7051,1016501.0
2023-06-02 15:50:00,65.14,65.2,65.1,65.11,1607770.0,60.7051,60.7611,60.6679,60.6772,1607770.0
2023-06-05 09:30:00,65.26,65.56,65.2,65.53,679323.0,60.817,61.0966,60.7611,61.0686,679323.0
2023-06-05 09:40:00,65.53,65.69,65.49,65.67,502293.0,61.0686,61.2177,61.0313,61.1991,502293.0
2023-06-05 09:50:00,65.66,66.04,65.52,66.04,395039.0,61.1897,61.5439,61.0593,61.5439,395039.0
2023-06-05 10:00:00,66.04,66.14,65.71,65.8,483711.0,61.5439,61.6371,61.2363,61.3202,483711.0
2023-06-05 10:10:00,65.8,65.96,65.72,65.82,471314.0,61.3202,61.4693,61.2457,61.3388,471314.0
2023-06-05 10:20:00,65.82,65.91,65.72,65.81,360239.0,61.3388,61.4227,61.2457,61.3295,360239.0
2023-06-05 10:30:00,65.81,65.89,65.69,65.8,263634.0,61.3295,61.4041,61.2177,61.3202,263634.0
2023-06-05 10:40:00,65.79,65.85,65.7,65.79,166595.0,61.3109,61.3668,61.227,61.3109,166595.0
2023-06-05 10:50:00,65.8,65.83,65.55,65.64,360675.0,61.3202,61.3482,61.0872,61.1711,360675.0
2023-06-05 11:00:00,65.64,65.67,65.59,65.65,183557.0,61.1711,61.1991,61.1245,61.1804,183557.0
2023-06-05 11:10:00,65.65,65.69,65.53,65.59,338071.0,61.1804,61.2177,61.0686,61.1245,338071.0
2023-06-05 11:20:00,65.59,65.61,65.53,65.57,152776.0,61.1245,61.1431,61.0686,61.1059,152776.0
2023-06-05 11:30:00,65.58,65.62,65.54,65.54,161440.0,61.1152,61.1525,61.0779,61.0779,161440.0
2023-06-05 11:40:00,65.53,65.54,65.46,65.48,186325.0,61.0686,61.0779,61.0034,61.022,186325.0
2023-06-05 11:50:00,65.48,65.54,65.45,65.48,197446.0,61.022,61.0779,60.994,61.022,197446.0
2023-06-05 12:00:00,65.48,65.49,65.4,65.48,168807.0,61.022,61.0313,60.9474,61.022,168807.0
2023-06-05 12:10:00,65.48,65.58,65.47,65.57,121128.0,61.022,61.1152,61.0127,61.1059,121128.0
2023-06-05 12:20:00,65.56,65.58,65.51,65.53,103658.0,61.0966,61.1152,61.05,61.0686,103658.0
2023-06-05 12:30:00,65.53,65.55,65.4,65.41,174761.0,61.0686,61.0872,60.9474,60.9568,174761.0
2023-06-05 12:40:00,65.41,65.5,65.38,65.46,211636.0,60.9568,61.0406,60.9288,61.0034,211636.0
2023-06-05 12:50:00,65.47,65.48,65.36,65.41,168167.0,61.0127,61.022,60.9102,60.9568,168167.0
2023-06-05 13:00:00,65.41,65.42,65.33,65.39,155065.0,60.9568,60.9661,60.8822,60.9381,155065.0
2023-06-05 13:10:00,65.39,65.4,65.24,65.33,260332.0,60.9381,60.9474,60.7983,60.8822,260332.0
2023-06-05 13:20:00,65.34,65.36,65.2,65.22,180976.0,60.8915,60.9102,60.7611,60.7797,180976.0
2023-06-05 13:30:00,65.22,65.24,65.13,65.21,194827.0,60.7797,60.7983,60.6958,60.7704,194827.0
2023-06-05 13:40:00,65.21,65.39,65.19,65.39,268963.0,60.7704,60.9381,60.7517,60.9381,268963.0
2023-06-05 13:50:00,65.39,65.45,65.36,65.4,188234.0,60.9381,60.994,60.9102,60.9474,188234.0
2023-06-05 14:00:00,65.39,65.39,65.28,65.33,366012.0,60.9381,60.9381,60.8356,60.8822,366012.0
2023-06-05 14:10:00,65.33,65.34,65.26,65.32,143096.0,60.8822,60.8915,60.817,60.8729,143096.0
2023-06-05 14:20:00,65.33,65.33,65.2,65.28,232525.0,60.8822,60.8822,60.7611,60.8356,232525.0
2023-06-05 14:30:00,65.28,65.36,65.15,65.18,409954.0,60.8356,60.9102,60.7145,60.7424,409954.0
2023-06-05 14:40:00,65.18,65.24,65.16,65.23,166958.0,60.7424,60.7983,60.7238,60.789,166958.0
2023-06-05 14:50:00,65.23,65.32,65.2,65.23,231644.0,60.789,60.8729,60.7611,60.789,231644.0
2023-06-05 15:00:00,65.23,65.25,65.12,65.2,346303.0,60.789,60.8077,60.6865,60.7611,346303.0
2023-06-05 15:10:00,65.2,65.33,65.2,65.3,362466.0,60.7611,60.8822,60.7611,60.8543,362466.0
2023-06-05 15:20:00,65.3,65.35,65.27,65.31,226810.0,60.8543,60.9008,60.8263,60.8636,226810.0
2023-06-05 15:30:00,65.31,65.41,65.29,65.41,350552.0,60.8636,60.9568,60.8449,60.9568,350552.0
2023-06-05 15:40:00,65.41,65.48,65.39,65.47,425454.0,60.9568,61.022,60.9381,61.0127,425454.0
2023-06-05 15:50:00,65.48,65.51,65.39,65.41,1186812.0,61.022,61.05,60.9381,60.9568,1186812.0
2023-06-06 09:30:00,65.73,65.84,65.36,65.44,702000.0,61.255,61.3575,60.9102,60.9847,702000.0
2023-06-06 09:40:00,65.45,65.56,65.2,65.4,600701.0,60.994,61.0966,60.7611,60.9474,600701.0
2023-06-06 09:50:00,65.4,65.58,65.37,65.45,318144.0,60.9474,61.1152,60.9195,60.994,318144.0
2023-06-06 10:00:00,65.45,65.61,65.44,65.6,395244.0,60.994,61.1431,60.9847,61.1338,395244.0
2023-06-06 10:10:00,65.6,65.71,65.54,65.67,1072457.0,61.1338,61.2363,61.0779,61.1991,1072457.0
2023-06-06 10:20:00,65.67,65.68,65.48,65.58,285170.0,61.1991,61.2084,61.022,61.1152,285170.0
2023-06-06 10:30:00,65.59,65.65,65.5,65.53,250981.0,61.1245,61.1804,61.0406,61.0686,250981.0
2023-06-06 10:40:00,65.51,65.66,65.47,65.52,219590.0,61.05,61.1897,61.0127,61.0593,219590.0
2023-06-06 10:50:00,65.52,65.57,65.36,65.38,180586.0,61.0593,61.1059,60.9102,60.9288,180586.0
2023-06-06 11:00:00,65.39,65.5,65.38,65.48,137048.0,60.9381,61.0406,60.9288,61.022,137048.0
2023-06-06 11:10:00,65.47,65.5,65.39,65.46,161217.0,61.0127,61.0406,60.9381,61.0034,161217.0
2023-06-06 11:20:00,65.45,65.55,65.41,65.55,173062.0,60.994,61.0872,60.9568,61.0872,173062.0
2023-06-06 11:30:00,65.55,65.6,65.43,65.58,209674.0,61.0872,61.1338,60.9754,61.1152,209674.0
2023-06-06 11:40:00,65.58,65.64,65.51,65.64,266862.0,61.1152,61.1711,61.05,61.1711,266862.0
2023-06-06 11:50:00,65.64,65.7,65.55,65.55,160932.0,61.1711,61.227,61.0872,61.0872,160932.0
2023-06-06 12:00:00,65.53,65.59,65.5,65.53,141553.0,61.0686,61.1245,61.0406,61.0686,141553.0
2023-06-06 12:10:00,65.53,65.6,65.5,65.56,153161.0,61.0686,61.1338,61.0406,61.0966,153161.0
2023-06-06 12:20:00,65.57,65.6,65.52,65.53,135430.0,61.1059,61.1338,61.0593,61.0686,135430.0
2023-06-06 12:30:00,65.53,65.59,65.51,65.58,116423.0,61.0686,61.1245,61.05,61.1152,116423.0
2023-06-06 12:40:00,65.57,65.6,65.54,65.55,116244.0,61.1059,61.1338,61.0779,61.0872,116244.0
2023-06-06 12:50:00,65.55,65.68,65.54,65.65,141634.0,61.0872,61.2084,61.0779,61.1804,141634.0
2023-06-06 13:00:00,65.64,65.67,65.59,65.66,93859.0,61.1711,61.1991,61.1245,61.1897,93859.0
2023-06-06 13:10:00,65.67,65.7,65.59,65.59,159558.0,61.1991,61.227,61.1245,61.1245,159558.0
2023-06-06 13:20:00,65.6,65.64,65.53,65.55,292451.0,61.1338,61.1711,61.0686,61.0872,292451.0
2023-06-06 13:30:00,65.54,65.56,65.45,65.51,289670.0,61.0779,61.0966,60.994,61.05,289670.0
2023-06-06 13:40:00,65.52,65.54,65.42,65.42,115582.0,61.0593,61.0779,60.9661,60.9661,115582.0
2023-06-06 13:50:00,65.43,65.46,65.35,65.43,234585.0,60.9754,61.0034,60.9008,60.9754,234585.0
2023-06-06 14:00:00,65.43,65.47,65.39,65.42,261795.0,60.9754,61.0127,60.9381,60.9661,261795.0
2023-06-06 14:10:00,65.42,65.47,65.42,65.45,146256.0,60.9661,61.0127,60.9661,60.994,146256.0
2023-06-06 14:20:00,65.45,65.49,65.41,65.48,172462.0,60.994,61.0313,60.9568,61.022,172462.0
2023-06-06 14:30:00,65.48,65.54,65.45,65.45,176446.0,61.022,61.0779,60.994,60.994,176446.0
2023-06-06 14:40:00,65.45,65.51,65.44,65.5,134502.0,60.994,61.05,60.9847,61.0406,134502.0
2023-06-06 14:50:00,65.49,65.57,65.47,65.56,228092.0,61.0313,61.1059,61.0127,61.0966,228092.0
2023-06-06 15:00:00,65.56,65.58,65.5,65.55,251507.0,61.0966,61.1152,61.0406,61.0872,251507.0
2023-06-06 15:10:00,65.55,65.65,65.55,65.64,198840.0,61.0872,61.1804,61.0872,61.1711,198840.0
2023-06-06 15:20:00,65.64,65.67,65.61,65.64,185639.0,61.1711,61.1991,61.1431,61.1711,185639.0
2023-06-06 15:30:00,65.64,65.69,65.53,65.54,403286.0,61.1711,61.2177,61.0686,61.0779,403286.0
2023-06-06 15:40:00,65.53,65.59,65.48,65.58,518308.0,61.0686,61.1245,61.022,61.1152,518308.0
2023-06-06 15:50:00,65.57,65.59,65.36,65.37,1352241.0,61.1059,61.1245,60.9102,60.9195,1352241.0
2023-06-07 09:30:00,65.43,65.5,65.02,65.27,764027.0,60.9754,61.0406,60.5933,60.8263,764027.0
2023-06-07 09:40:00,65.27,65.4,65.14,65.39,489170.0,60.8263,60.9474,60.7051,60.9381,489170.0
2023-06-07 09:50:00,65.39,65.56,65.38,65.5,549356.0,60.9381,61.0966,60.9288,61.0406,549356.0
2023-06-07 10:00:00,65.5,65.52,65.42,65.48,332183.0,61.0406,61.0593,60.9661,61.022,332183.0
2023-06-07 10:10:00,65.48,65.62,65.47,65.6,268035.0,61.022,61.1525,61.0127,61.1338,268035.0
2023-06-07 10:20:00,65.6,65.78,65.58,65.73,343316.0,61.1338,61.3016,61.1152,61.255,343316.0
2023-06-07 10:30:00,65.73,65.91,65.62,65.85,313396.0,61.255,61.4227,61.1525,61.3668,313396.0
2023-06-07 10:40:00,65.85,66.06,65.83,66.02,390173.0,61.3668,61.5625,61.3482,61.5252,390173.0
2023-06-07 10:50:00,66.02,66.29,66.01,66.22,532187.0,61.5252,61.7769,61.5159,61.7116,532187.0
2023-06-07 11:00:00,66.21,66.21,66.0,66.03,363734.0,61.7023,61.7023,61.5066,61.5346,363734.0
2023-06-07 11:10:00,66.02,66.17,65.99,66.0,367091.0,61.5252,61.665,61.4973,61.5066,367091.0
2023-06-07 11:20:00,65.99,66.0,65.88,65.94,286059.0,61.4973,61.5066,61.3948,61.4507,286059.0
2023-06-07 11:30:00,65.94,65.95,65.9,65.94,207500.0,61.4507,61.46,61.4134,61.4507,207500.0
2023-06-07 11:40:00,65.94,66.02,65.92,65.97,399713.0,61.4507,61.5252,61.432,61.4786,399713.0
2023-06-07 11:50:00,65.97,66.02,65.92,66.0,193412.0,61.4786,61.5252,61.432,61.5066,193412.0
2023-06-07 12:00:00,66.01,66.13,65.97,66.1,350333.0,61.5159,61.6277,61.4786,61.5998,350333.0
2023-06-07 12:10:00,66.11,66.26,66.08,66.25,384304.0,61.6091,61.7489,61.5811,61.7396,384304.0
2023-06-07 12:20:00,66.25,66.38,66.24,66.37,257936.0,61.7396,61.8607,61.7303,61.8514,257936.0
2023-06-07 12:30:00,66.37,66.37,66.29,66.33,201799.0,61.8514,61.8514,61.7769,61.8141,201799.0
2023-06-07 12:40:00,66.32,66.39,66.26,66.27,220418.0,61.8048,61.87,61.7489,61.7582,220418.0
2023-06-07 12:50:00,66.27,66.35,66.23,66.34,504475.0,61.7582,61.8328,61.7209,61.8234,504475.0
2023-06-07 13:00:00,66.34,66.35,66.18,66.19,339812.0,61.8234,61.8328,61.6743,61.6837,339812.0
2023-06-07 13:10:00,66.19,66.34,66.17,66.3,338635.0,61.6837,61.8234,61.665,61.7862,338635.0
2023-06-07 13:20:00,66.3,66.33,66.25,66.27,287136.0,61.7862,61.8141,61.7396,61.7582,287136.0
2023-06-07 13:30:00,66.27,66.3,66.23,66.27,211043.0,61.7582,61.7862,61.7209,61.7582,211043.0
2023-06-07 13:40:00,66.27,66.32,66.24,66.28,230611.0,61.7582,61.8048,61.7303,61.7675,230611.0
2023-06-07 13:50:00,66.28,66.31,66.21,66.28,307162.0,61.7675,61.7955,61.7023,61.7675,307162.0
2023-06-07 14:00:00,66.28,66.38,66.28,66.31,160665.0,61.7675,61.8607,61.7675,61.7955,160665.0
2023-06-07 14:10:00,66.32,66.33,66.17,66.2,350602.0,61.8048,61.8141,61.665,61.693,350602.0
2023-06-07 14:20:00,66.21,66.34,66.2,66.31,175429.0,61.7023,61.8234,61.693,61.7955,175429.0
2023-06-07 14:30:00,66.31,66.35,66.27,66.34,230935.0,61.7955,61.8328,61.7582,61.8234,230935.0
2023-06-07 14:40:00,66.34,66.46,66.33,66.45,313946.0,61.8234,61.9353,61.8141,61.926,313946.0
2023-06-07 14:50:00,66.45,66.46,66.38,66.43,338915.0,61.926,61.9353,61.8607,61.9073,338915.0
2023-06-07 15:00:00,66.43,66.45,66.39,66.43,319179.0,61.9073,61.926,61.87,61.9073,319179.0
2023-06-07 15:10:00,66.44,66.55,66.41,66.54,388901.0,61.9166,62.0191,61.8887,62.0098,388901.0
2023-06-07 15:20:00,66.55,66.56,66.48,66.5,411898.0,62.0191,62.0285,61.9539,61.9726,411898.0
2023-06-07 15:30:00,66.5,66.6,66.48,66.55,584302.0,61.9726,62.0657,61.9539,62.0191,584302.0
2023-06-07 15:40:00,66.55,66.65,66.46,66.5,2247447.0,62.0191,62.1123,61.9353,61.9726,2247447.0
2023-06-07 15:50:00,66.5,66.51,66.36,66.48,2175793.0,61.9726,61.9819,61.8421,61.9539,2175793.0
2023-06-08 09:30:00,66.47,66.67,66.35,66.39,653886.0,61.9446,62.131,61.8328,61.87,653886.0
2023-06-08 09:40:00,66.4,66.51,66.09,66.26,428948.0,61.8794,61.9819,61.5905,61.7489,428948.0
2023-06-08 09:50:00,66.26,66.42,66.2,66.34,415016.0,61.7489,61.898,61.693,61.8234,415016.0
2023-06-08 10:00:00,66.34,66.42,66.31,66.4,248465.0,61.8234,61.898,61.7955,61.8794,248465.0
2023-06-08 10:10:00,66.4,66.54,66.37,66.5,313828.0,61.8794,62.0098,61.8514,61.9726,313828.0
2023-06-08 10:20:00,66.5,66.52,66.4,66.44,248101.0,61.9726,61.9912,61.8794,61.9166,248101.0
2023-06-08 10:30:00,66.44,66.51,66.37,66.48,237322.0,61.9166,61.9819,61.8514,61.9539,237322.0
2023-06-08 10:40:00,66.48,66.49,66.32,66.37,183944.0,61.9539,61.9632,61.8048,61.8514,183944.0
2023-06-08 10:50:00,66.38,66.38,66.27,66.31,179763.0,61.8607,61.8607,61.7582,61.7955,179763.0
2023-06-08 11:00:00,66.31,66.33,66.18,66.24,227398.0,61.7955,61.8141,61.6743,61.7303,227398.0
2023-06-08 11:10:00,66.25,66.33,66.14,66.16,146256.0,61.7396,61.8141,61.6371,61.6557,146256.0
2023-06-08 11:20:00,66.16,66.21,66.11,66.16,138786.0,61.6557,61.7023,61.6091,61.6557,138786.0
2023-06-08 11:30:00,66.16,66.21,66.13,66.21,141053.0,61.6557,61.7023,61.6277,61.7023,141053.0
2023-06-08 11:40:00,66.22,66.24,66.14,66.21,450605.0,61.7116,61.7303,61.6371,61.7023,450605.0
2023-06-08 11:50:00,66.2,66.21,66.06,66.1,222974.0,61.693,61.7023,61.5625,61.5998,222974.0
2023-06-08 12:00:00,66.1,66.18,66.08,66.17,127018.0,61.5998,61.6743,61.5811,61.665,127018.0
2023-06-08 12:10:00,66.17,66.23,66.04,66.15,455323.0,61.665,61.7209,61.5439,61.6464,455323.0
2023-06-08 12:20:00,66.15,66.21,65.97,66.18,566891.0,61.6464,61.7023,61.4786,61.6743,566891.0
2023-06-08 12:30:00,66.17,66.36,66.16,66.35,491366.0,61.665,61.8421,61.6557,61.8328,491366.0
2023-06-08 12:40:00,66.34,66.44,66.33,66.41,495056.0,61.8234,61.9166,61.8141,61.8887,495056.0
2023-06-08 12:50:00,66.41,66.49,66.37,66.48,498961.0,61.8887,61.9632,61.8514,61.9539,498961.0
2023-06-08 13:00:00,66.48,66.55,66.48,66.5,797718.0,61.9539,62.0191,61.9539,61.9726,797718.0
2023-06-08 13:10:00,66.5,66.53,66.42,66.52,483188.0,61.9726,62.0005,61.898,61.9912,483188.0
2023-06-08 13:20:00,66.52,66.57,66.45,66.52,717240.0,61.9912,62.0378,61.926,61.9912,717240.0
2023-06-08 13:30:00,66.53,66.54,66.37,66.41,601128.0,62.0005,62.0098,61.8514,61.8887,601128.0
2023-06-08 13:40:00,66.41,66.55,66.4,66.54,216062.0,61.8887,62.0191,61.8794,62.0098,216062.0
2023-06-08 13:50:00,66.55,66.59,66.48,66.56,116427.0,62.0191,62.0564,61.9539,62.0285,116427.0
2023-06-08 14:00:00,66.56,66.57,66.45,66.45,75781.0,62.0285,62.0378,61.926,61.926,75781.0
2023-06-08 14:10:00,66.45,66.58,66.44,66.52,85794.0,61.926,62.0471,61.9166,61.9912,85794.0
2023-06-08 14:20:00,66.52,66.6,66.51,66.59,124629.0,61.9912,62.0657,61.9819,62.0564,124629.0
2023-06-08 14:30:00,66.59,66.62,66.55,66.57,155941.0,62.0564,62.0844,62.0191,62.0378,155941.0
2023-06-08 14:40:00,66.57,66.64,66.57,66.62,121302.0,62.0378,62.103,62.0378,62.0844,121302.0
2023-06-08 14:50:00,66.62,66.68,66.61,66.63,308021.0,62.0844,62.1403,62.0751,62.0937,308021.0
2023-06-08 15:00:00,66.64,66.66,66.58,66.63,228820.0,62.103,62.1217,62.0471,62.0937,228820.0
2023-06-08 15:10:00,66.63,66.7,66.61,66.62,545724.0,62.0937,62.1589,62.0751,62.0844,545724.0
2023-06-08 15:20:00,66.62,66.68,66.59,66.66,143492.0,62.0844,62.1403,62.0564,62.1217,143492.0
2023-06-08 15:30:00,66.65,66.74,66.64,66.72,221692.0,62.1123,62.1962,62.103,62.1776,221692.0
2023-06-08 15:40:00,66.72,66.87,66.71,66.86,424191.0,62.1776,62.3174,62.1683,62.308,424191.0
2023-06-08 15:50:00,66.86,66.88,66.76,66.77,858245.0,62.308,62.3267,62.2149,62.2242,858245.0
2023-06-09 09:30:00,66.8,66.85,66.63,66.82,558255.0,62.2521,62.2987,62.0937,62.2708,558255.0
2023-06-09 09:40:00,66.82,66.83,66.4,66.63,573022.0,62.2708,62.2801,61.8794,62.0937,573022.0
2023-06-09 09:50:00,66.63,66.76,66.41,66.44,338579.0,62.0937,62.2149,61.8887,61.9166,338579.0
2023-06-09 10:00:00,66.45,66.56,66.39,66.45,400823.0,61.926,62.0285,61.87,61.926,400823.0
2023-06-09 10:10:00,66.46,66.6,66.46,66.56,403316.0,61.9353,62.0657,61.9353,62.0285,403316.0
2023-06-09 10:20:00,66.57,66.62,66.48,66.62,266519.0,62.0378,62.0844,61.9539,62.0844,266519.0
2023-06-09 10:30:00,66.62,66.69,66.58,66.65,238436.0,62.0844,62.1496,62.0471,62.1123,238436.0
2023-06-09 10:40:00,66.65,66.78,66.65,66.7,214758.0,62.1123,62.2335,62.1123,62.1589,214758.0
2023-06-09 10:50:00,66.69,66.73,66.54,66.61,304949.0,62.1496,62.1869,62.0098,62.0751,304949.0
2023-06-09 11:00:00,66.61,66.78,66.6,66.7,179910.0,62.0751,62.2335,62.0657,62.1589,179910.0
2023-06-09 11:10:00,66.7,66.71,66.61,66.62,236497.0,62.1589,62.1683,62.0751,62.0844,236497.0
2023-06-09 11:20:00,66.63,66.63,66.4,66.44,386416.0,62.0937,62.0937,61.8794,61.9166,386416.0
2023-06-09 11:30:00,66.44,66.48,66.38,66.46,365454.0,61.9166,61.9539,61.8607,61.9353,365454.0
2023-06-09 11:40:00,66.47,66.54,66.45,66.53,234608.0,61.9446,62.0098,61.926,62.0005,234608.0
2023-06-09 11:50:00,66.53,66.56,66.48,66.51,206805.0,62.0005,62.0285,61.9539,61.9819,206805.0
2023-06-09 12:00:00,66.51,66.57,66.45,66.52,271517.0,61.9819,62.0378,61.926,61.9912,271517.0
2023-06-09 12:10:00,66.52,66.62,66.49,66.6,330889.0,61.9912,62.0844,61.9632,62.0657,330889.0
2023-06-09 12:20:00,66.6,66.6,66.52,66.56,302672.0,62.0657,62.0657,61.9912,62.0285,302672.0
2023-06-09 12:30:00,66.56,66.58,66.49,66.56,195723.0,62.0285,62.0471,61.9632,62.0285,195723.0
2023-06-09 12:40:00,66.56,66.66,66.51,66.52,631162.0,62.0285,62.1217,61.9819,61.9912,631162.0
2023-06-09 12:50:00,66.52,66.59,66.5,66.58,123744.0,61.9912,62.0564,61.9726,62.0471,123744.0
2023-06-09 13:00:00,66.58,66.61,66.55,66.58,247748.0,62.0471,62.0751,62.0191,62.0471,247748.0
2023-06-09 13:10:00,66.59,66.6,66.52,66.54,226588.0,62.0564,62.0657,61.9912,62.0098,226588.0
2023-06-09 13:20:00,66.54,66.54,66.43,66.47,183846.0,62.0098,62.0098,61.9073,61.9446,183846.0
2023-06-09 13:30:00,66.47,66.53,66.45,66.53,131756.0,61.9446,62.0005,61.926,62.0005,131756.0
2023-06-09 13:40:00,66.53,66.53,66.44,66.45,217829.0,62.0005,62.0005,61.9166,61.926,217829.0
2023-06-09 13:50:00,66.46,66.49,66.39,66.48,286257.0,61.9353,61.9632,61.87,61.9539,286257.0
2023-06-09 14:00:00,66.48,66.57,66.46,66.56,268244.0,61.9539,62.0378,61.9353,62.0285,268244.0
2023-06-09 14:10:00,66.56,66.56,66.51,66.52,106117.0,62.0285,62.0285,61.9819,61.9912,106117.0
2023-06-09 14:20:00,66.51,66.54,66.47,66.48,218872.0,61.9819,62.0098,61.9446,61.9539,218872.0
2023-06-09 14:30:00,66.48,66.53,66.47,66.48,155930.0,61.9539,62.0005,61.9446,61.9539,155930.0
2023-06-09 14:40:00,66.48,66.53,66.46,66.48,122965.0,61.9539,62.0005,61.9353,61.9539,122965.0
2023-06-09 14:50:00,66.48,66.51,66.44,66.49,157969.0,61.9539,61.9819,61.9166,61.9632,157969.0
2023-06-09 15:00:00,66.49,66.57,66.42,66.42,277984.0,61.9632,62.0378,61.898,61.898,277984.0
2023-06-09 15:10:00,66.42,66.49,66.41,66.46,191064.0,61.898,61.9632,61.8887,61.9353,191064.0
2023-06-09 15:20:00,66.46,66.51,66.4,66.4,213019.0,61.9353,61.9819,61.8794,61.8794,213019.0
2023-06-09 15:30:00,66.4,66.44,66.35,66.38,338371.0,61.8794,61.9166,61.8328,61.8607,338371.0
2023-06-09 15:40:00,66.38,66.44,66.36,66.39,350576.0,61.8607,61.9166,61.8421,61.87,350576.0
2023-06-09 15:50:00,66.39,66.41,66.35,66.39,806957.0,61.87,61.8887,61.8328,61.87,806957.0
2023-06-12 09:30:00,66.44,66.62,66.22,66.33,296038.0,61.9166,62.0844,61.7116,61.8141,296038.0
2023-06-12 09:40:00,66.34,66.42,66.07,66.22,415479.0,61.8234,61.898,61.5718,61.7116,415479.0
2023-06-12 09:50:00,66.21,66.36,66.12,66.14,336417.0,61.7023,61.8421,61.6184,61.6371,336417.0
2023-06-12 10:00:00,66.14,66.33,66.14,66.29,369811.0,61.6371,61.8141,61.6371,61.7769,369811.0
2023-06-12 10:10:00,66.29,66.33,66.17,66.28,282098.0,61.7769,61.8141,61.665,61.7675,282098.0
2023-06-12 10:20:00,66.27,66.28,66.12,66.21,254260.0,61.7582,61.7675,61.6184,61.7023,254260.0
2023-06-12 10:30:00,66.21,66.35,66.2,66.22,217359.0,61.7023,61.8328,61.693,61.7116,217359.0
2023-06-12 10:40:00,66.23,66.24,66.14,66.21,197412.0,61.7209,61.7303,61.6371,61.7023,197412.0
2023-06-12 10:50:00,66.21,66.34,66.2,66.33,198727.0,61.7023,61.8234,61.693,61.8141,198727.0
2023-06-12 11:00:00,66.33,66.41,66.32,66.4,200075.0,61.8141,61.8887,61.8048,61.8794,200075.0
2023-06-12 11:10:00,66.41,66.42,66.27,66.3,140443.0,61.8887,61.898,61.7582,61.7862,140443.0
2023-06-12 11:20:00,66.31,66.39,66.29,66.38,164483.0,61.7955,61.87,61.7769,61.8607,164483.0
2023-06-12 11:30:00,66.39,66.42,66.35,66.37,190220.0,61.87,61.898,61.8328,61.8514,190220.0
2023-06-12 11:40:00,66.37,66.43,66.36,66.38,130920.0,61.8514,61.9073,61.8421,61.8607,130920.0
2023-06-12 11:50:00,66.37,66.38,66.26,66.27,114400.0,61.8514,61.8607,61.7489,61.7582,114400.0
2023-06-12 12:00:00,66.27,66.39,66.25,66.34,184933.0,61.7582,61.87,61.7396,61.8234,184933.0
2023-06-12 12:10:00,66.35,66.36,66.29,66.33,139958.0,61.8328,61.8421,61.7769,61.8141,139958.0
2023-06-12 12:20:00,66.33,66.35,66.27,66.29,76821.0,61.8141,61.8328,61.7582,61.7769,76821.0
2023-06-12 12:30:00,66.28,66.32,66.26,66.31,105729.0,61.7675,61.8048,61.7489,61.7955,105729.0
2023-06-12 12:40:00,66.32,66.4,66.31,66.37,136651.0,61.8048,61.8794,61.7955,61.8514,136651.0
2023-06-12 12:50:00,66.37,66.38,66.26,66.28,110195.0,61.8514,61.8607,61.7489,61.7675,110195.0
2023-06-12 13:00:00,66.28,66.3,66.18,66.19,99533.0,61.7675,61.7862,61.6743,61.6837,99533.0
2023-06-12 13:10:00,66.18,66.2,66.12,66.19,221896.0,61.6743,61.693,61.6184,61.6837,221896.0
2023-06-12 13:20:00,66.18,66.19,66.1,66.13,149264.0,61.6743,61.6837,61.5998,61.6277,149264.0
2023-06-12 13:30:00,66.12,66.15,66.0,66.05,173047.0,61.6184,61.6464,61.5066,61.5532,173047.0
2023-06-12 13:40:00,66.05,66.11,66.03,66.09,114897.0,61.5532,61.6091,61.5346,61.5905,114897.0
2023-06-12 13:50:00,66.1,66.11,66.03,66.08,129116.0,61.5998,61.6091,61.5346,61.5811,129116.0
2023-06-12 14:00:00,66.08,66.11,66.03,66.11,194987.0,61.5811,61.6091,61.5346,61.6091,194987.0
2023-06-12 14:10:00,66.1,66.12,66.06,66.06,169506.0,61.5998,61.6184,61.5625,61.5625,169506.0
2023-06-12 14:20:00,66.06,66.08,66.0,66.06,188559.0,61.5625,61.5811,61.5066,61.5625,188559.0
2023-06-12 14:30:00,66.05,66.09,66.02,66.08,410557.0,61.5532,61.5905,61.5252,61.5811,410557.0
2023-06-12 14:40:00,66.08,66.16,66.07,66.16,654469.0,61.5811,61.6557,61.5718,61.6557,654469.0
2023-06-12 14:50:00,66.16,66.21,66.14,66.2,184339.0,61.6557,61.7023,61.6371,61.693,184339.0
2023-06-12 15:00:00,66.2,66.21,66.13,66.18,282213.0,61.693,61.7023,61.6277,61.6743,282213.0
2023-06-12 15:10:00,66.18,66.3,66.16,66.23,372749.0,61.6743,61.7862,61.6557,61.7209,372749.0
2023-06-12 15:20:00,66.23,66.31,66.21,66.28,241395.0,61.7209,61.7955,61.7023,61.7675,241395.0
2023-06-12 15:30:00,66.28,66.29,66.13,66.21,557880.0,61.7675,61.7769,61.6277,61.7023,557880.0
2023-06-12 15:40:00,66.21,66.33,66.19,66.31,503773.0,61.7023,61.8141,61.6837,61.7955,503773.0
2023-06-12 15:50:00,66.32,66.35,66.23,66.28,1272673.0,61.8048,61.8328,61.7209,61.7675,1272673.0
2023-06-13 09:30:00,65.87,66.1,65.76,66.09,630359.0,61.3854,61.5998,61.2829,61.5905,630359.0
2023-06-13 09:40:00,66.09,66.21,66.06,66.15,534984.0,61.5905,61.7023,61.5625,61.6464,534984.0
2023-06-13 09:50:00,66.14,66.16,65.92,65.97,394457.0,61.6371,61.6557,61.432,61.4786,394457.0
2023-06-13 10:00:00,65.98,66.06,65.89,66.05,370537.0,61.488,61.5625,61.4041,61.5532,370537.0
2023-06-13 10:10:00,66.04,66.18,66.0,66.08,414855.0,61.5439,61.6743,61.5066,61.5811,414855.0
2023-06-13 10:20:00,66.08,66.28,66.02,66.27,331328.0,61.5811,61.7675,61.5252,61.7582,331328.0
2023-06-13 10:30:00,66.26,66.29,66.11,66.14,257988.0,61.7489,61.7769,61.6091,61.6371,257988.0
2023-06-13 10:40:00,66.14,66.24,66.06,66.16,213754.0,61.6371,61.7303,61.5625,61.6557,213754.0
2023-06-13 10:50:00,66.16,66.18,66.08,66.16,230743.0,61.6557,61.6743,61.5811,61.6557,230743.0
2023-06-13 11:00:00,66.15,66.19,66.12,66.16,179455.0,61.6464,61.6837,61.6184,61.6557,179455.0
2023-06-13 11:10:00,66.15,66.26,66.14,66.17,190711.0,61.6464,61.7489,61.6371,61.665,190711.0
2023-06-13 11:20:00,66.17,66.27,66.11,66.13,203407.0,61.665,61.7582,61.6091,61.6277,203407.0
2023-06-13 11:30:00,66.13,66.2,66.1,66.13,211426.0,61.6277,61.693,61.5998,61.6277,211426.0
2023-06-13 11:40:00,66.13,66.23,66.12,66.19,150373.0,61.6277,61.7209,61.6184,61.6837,150373.0
2023-06-13 11:50:00,66.19,66.25,66.16,66.17,170434.0,61.6837,61.7396,61.6557,61.665,170434.0
2023-06-13 12:00:00,66.16,66.18,66.11,66.15,125712.0,61.6557,61.6743,61.6091,61.6464,125712.0
2023-06-13 12:10:00,66.14,66.21,66.14,66.21,103448.0,61.6371,61.7023,61.6371,61.7023,103448.0
2023-06-13 12:20:00,66.21,66.31,66.21,66.29,161731.0,61.7023,61.7955,61.7023,61.7769,161731.0
2023-06-13 12:30:00,66.3,66.32,66.18,66.26,771611.0,61.7862,61.8048,61.6743,61.7489,771611.0
2023-06-13 12:40:00,66.26,66.29,66.19,66.2,168118.0,61.7489,61.7769,61.6837,61.693,168118.0
2023-06-13 12:50:00,66.19,66.19,66.07,66.16,247719.0,61.6837,61.6837,61.5718,61.6557,247719.0
2023-06-13 13:00:00,66.16,66.27,66.15,66.24,237168.0,61.6557,61.7582,61.6464,61.7303,237168.0
2023-06-13 13:10:00,66.24,66.3,66.23,66.29,175582.0,61.7303,61.7862,61.7209,61.7769,175582.0
2023-06-13 13:20:00,66.28,66.34,66.25,66.34,146758.0,61.7675,61.8234,61.7396,61.8234,146758.0
2023-06-13 13:30:00,66.33,66.35,66.28,66.3,200907.0,61.8141,61.8328,61.7675,61.7862,200907.0
2023-06-13 13:40:00,66.3,66.4,66.29,66.39,159544.0,61.7862,61.8794,61.7769,61.87,159544.0
2023-06-13 13:50:00,66.4,66.43,66.36,66.39,126667.0,61.8794,61.9073,61.8421,61.87,126667.0
2023-06-13 14:00:00,66.39,66.49,66.36,66.42,197428.0,61.87,61.9632,61.8421,61.898,197428.0
2023-06-13 14:10:00,66.42,66.42,66.34,66.41,215175.0,61.898,61.898,61.8234,61.8887,215175.0
2023-06-13 14:20:00,66.41,66.47,66.39,66.42,187205.0,61.8887,61.9446,61.87,61.898,187205.0
2023-06-13 14:30:00,66.42,66.42,66.17,66.29,306474.0,61.898,61.898,61.665,61.7769,306474.0
2023-06-13 14:40:00,66.29,66.3,66.16,66.19,288940.0,61.7769,61.7862,61.6557,61.6837,288940.0
2023-06-13 14:50:00,66.19,66.24,66.11,66.16,148862.0,61.6837,61.7303,61.6091,61.6557,148862.0
2023-06-13 15:00:00,66.16,66.29,66.15,66.28,220704.0,61.6557,61.7769,61.6464,61.7675,220704.0
2023-06-13 15:10:00,66.28,66.29,66.21,66.22,240274.0,61.7675,61.7769,61.7023,61.7116,240274.0
2023-06-13 15:20:00,66.22,66.26,66.21,66.24,280732.0,61.7116,61.7489,61.7023,61.7303,280732.0
2023-06-13 15:30:00,66.24,66.28,66.2,66.22,343071.0,61.7303,61.7675,61.693,61.7116,343071.0
2023-06-13 15:40:00,66.21,66.26,66.19,66.24,423674.0,61.7023,61.7489,61.6837,61.7303,423674.0
2023-06-13 15:50:00,66.25,66.29,66.2,66.25,815067.0,61.7396,61.7769,61.693,61.7396,815067.0
2023-06-14 09:30:00,66.5,66.78,66.39,66.71,563549.0,61.9726,62.2335,61.87,62.1683,563549.0
2023-06-14 09:40:00,66.7,66.74,66.56,66.63,447993.0,62.1589,62.1962,62.0285,62.0937,447993.0
2023-06-14 09:50:00,66.62,66.71,66.58,66.67,540456.0,62.0844,62.1683,62.0471,62.131,540456.0
2023-06-14 10:00:00,66.67,66.88,66.66,66.84,366290.0,62.131,62.3267,62.1217,62.2894,366290.0
2023-06-14 10:10:00,66.84,66.85,66.67,66.7,237170.0,62.2894,62.2987,62.131,62.1589,237170.0
2023-06-14 10:20:00,66.7,66.76,66.64,66.73,323340.0,62.1589,62.2149,62.103,62.1869,323340.0
2023-06-14 10:30:00,66.73,66.94,66.73,66.89,182256.0,62.1869,62.3826,62.1869,62.336,182256.0
2023-06-14 10:40:00,66.89,66.9,66.77,66.88,188724.0,62.336,62.3453,62.2242,62.3267,188724.0
2023-06-14 10:50:00,66.88,66.93,66.84,66.91,284367.0,62.3267,62.3733,62.2894,62.3546,284367.0
2023-06-14 11:00:00,66.92,67.0,66.83,66.86,154741.0,62.364,62.4385,62.2801,62.308,154741.0
2023-06-14 11:10:00,66.86,66.95,66.86,66.94,268828.0,62.308,62.3919,62.308,62.3826,268828.0
2023-06-14 11:20:00,66.93,67.01,66.82,66.85,199613.0,62.3733,62.4478,62.2708,62.2987,199613.0
2023-06-14 11:30:00,66.86,66.96,66.84,66.87,178085.0,62.308,62.4012,62.2894,62.3174,178085.0
2023-06-14 11:40:00,66.87,66.93,66.86,66.89,155768.0,62.3174,62.3733,62.308,62.336,155768.0
2023-06-14 11:50:00,66.89,66.91,66.83,66.85,144402.0,62.336,62.3546,62.2801,62.2987,144402.0
2023-06-14 12:00:00,66.84,66.89,66.79,66.84,102327.0,62.2894,62.336,62.2428,62.2894,102327.0
2023-06-14 12:10:00,66.84,66.86,66.78,66.81,105442.0,62.2894,62.308,62.2335,62.2614,105442.0
2023-06-14 12:20:00,66.81,66.85,66.79,66.81,114194.0,62.2614,62.2987,62.2428,62.2614,114194.0
2023-06-14 12:30:00,66.81,66.82,66.72,66.73,92075.0,62.2614,62.2708,62.1776,62.1869,92075.0
2023-06-14 12:40:00,66.73,66.77,66.72,66.72,121923.0,62.1869,62.2242,62.1776,62.1776,121923.0
2023-06-14 12:50:00,66.73,66.75,66.65,66.67,178885.0,62.1869,62.2055,62.1123,62.131,178885.0
2023-06-14 13:00:00,66.66,66.69,66.63,66.66,96196.0,62.1217,62.1496,62.0937,62.1217,96196.0
2023-06-14 13:10:00,66.65,66.73,66.63,66.64,382191.0,62.1123,62.1869,62.0937,62.103,382191.0
2023-06-14 13:20:00,66.64,66.64,66.55,66.55,339981.0,62.103,62.103,62.0191,62.0191,339981.0
2023-06-14 13:30:00,66.55,66.56,66.42,66.51,160300.0,62.0191,62.0285,61.898,61.9819,160300.0
2023-06-14 13:40:00,66.52,66.53,66.46,66.5,119543.0,61.9912,62.0005,61.9353,61.9726,119543.0
2023-06-14 13:50:00,66.5,66.6,66.49,66.51,204462.0,61.9726,62.0657,61.9632,61.9819,204462.0
2023-06-14 14:00:00,66.5,66.51,66.18,66.26,803898.0,61.9726,61.9819,61.6743,61.7489,803898.0
2023-06-14 14:10:00,66.26,66.32,66.09,66.17,436203.0,61.7489,61.8048,61.5905,61.665,436203.0
2023-06-14 14:20:00,66.16,66.23,66.09,66.2,266685.0,61.6557,61.7209,61.5905,61.693,266685.0
2023-06-14 14:30:00,66.2,66.36,66.15,66.24,536279.0,61.693,61.8421,61.6464,61.7303,536279.0
2023-06-14 14:40:00,66.25,66.44,66.25,66.4,462487.0,61.7396,61.9166,61.7396,61.8794,462487.0
2023-06-14 14:50:00,66.4,66.5,66.34,66.39,462842.0,61.8794,61.9726,61.8234,61.87,462842.0
2023-06-14 15:00:00,66.4,66.58,66.39,66.52,341259.0,61.8794,62.0471,61.87,61.9912,341259.0
2023-06-14 15:10:00,66.52,66.56,66.41,66.46,556177.0,61.9912,62.0285,61.8887,61.9353,556177.0
2023-06-14 15:20:00,66.46,66.53,66.43,66.47,289366.0,61.9353,62.0005,61.9073,61.9446,289366.0
2023-06-14 15:30:00,66.47,66.5,66.43,66.47,373955.0,61.9446,61.9726,61.9073,61.9446,373955.0
2023-06-14 15:40:00,66.47,66.49,66.23,66.26,485971.0,61.9446,61.9632,61.7209,61.7489,485971.0
2023-06-14 15:50:00,66.26,66.26,66.16,66.24,1265902.0,61.7489,61.7489,61.6557,61.7303,1265902.0
2023-06-15 09:30:00,66.47,66.58,66.35,66.4,684550.0,61.9446,62.0471,61.8328,61.8794,684550.0
2023-06-15 09:40:00,66.4,66.6,66.33,66.56,617545.0,61.8794,62.0657,61.8141,62.0285,617545.0
2023-06-15 09:50:00,66.56,66.78,66.53,66.7,784473.0,62.0285,62.2335,62.0005,62.1589,784473.0
2023-06-15 10:00:00,66.71,66.86,66.68,66.78,799721.0,62.1683,62.308,62.1403,62.2335,799721.0
2023-06-15 10:10:00,66.78,66.87,66.68,66.78,516785.0,62.2335,62.3174,62.1403,62.2335,516785.0
2023-06-15 10:20:00,66.78,66.78,66.62,66.66,254033.0,62.2335,62.2335,62.0844,62.1217,254033.0
2023-06-15 10:30:00,66.66,66.69,66.46,66.53,287403.0,62.1217,62.1496,61.9353,62.0005,287403.0
2023-06-15 10:40:00,66.53,66.57,66.46,66.48,302529.0,62.0005,62.0378,61.9353,61.9539,302529.0
2023-06-15 10:50:00,66.49,66.55,66.43,66.54,205272.0,61.9632,62.0191,61.9073,62.0098,205272.0
2023-06-15 11:00:00,66.55,66.62,66.51,66.59,190514.0,62.0191,62.0844,61.9819,62.0564,190514.0
2023-06-15 11:10:00,66.6,66.63,66.52,66.53,201533.0,62.0657,62.0937,61.9912,62.0005,201533.0
2023-06-15 11:20:00,66.53,66.68,66.53,66.67,259252.0,62.0005,62.1403,62.0005,62.131,259252.0
2023-06-15 11:30:00,66.66,66.66,66.53,66.64,174660.0,62.1217,62.1217,62.0005,62.103,174660.0
2023-06-15 11:40:00,66.64,66.68,66.51,66.53,297295.0,62.103,62.1403,61.9819,62.0005,297295.0
2023-06-15 11:50:00,66.54,66.63,66.53,66.56,165754.0,62.0098,62.0937,62.0005,62.0285,165754.0
2023-06-15 12:00:00,66.56,66.61,66.51,66.6,179719.0,62.0285,62.0751,61.9819,62.0657,179719.0
2023-06-15 12:10:00,66.6,66.64,66.55,66.64,121312.0,62.0657,62.103,62.0191,62.103,121312.0
2023-06-15 12:20:00,66.63,66.7,66.62,66.67,121661.0,62.0937,62.1589,62.0844,62.131,121661.0
2023-06-15 12:30:00,66.68,66.74,66.66,66.67,199162.0,62.1403,62.1962,62.1217,62.131,199162.0
2023-06-15 12:40:00,66.66,66.75,66.65,66.69,228105.0,62.1217,62.2055,62.1123,62.1496,228105.0
2023-06-15 12:50:00,66.69,66.74,66.68,66.7,111163.0,62.1496,62.1962,62.1403,62.1589,111163.0
2023-06-15 13:00:00,66.71,66.72,66.65,66.66,155443.0,62.1683,62.1776,62.1123,62.1217,155443.0
2023-06-15 13:10:00,66.66,66.69,66.59,66.59,136975.0,62.1217,62.1496,62.0564,62.0564,136975.0
2023-06-15 13:20:00,66.6,66.71,66.6,66.71,115193.0,62.0657,62.1683,62.0657,62.1683,115193.0
2023-06-15 13:30:00,66.72,66.75,66.66,66.7,104716.0,62.1776,62.2055,62.1217,62.1589,104716.0
2023-06-15 13:40:00,66.7,66.73,66.67,66.73,168576.0,62.1589,62.1869,62.131,62.1869,168576.0
2023-06-15 13:50:00,66.73,66.74,66.69,66.71,106550.0,62.1869,62.1962,62.1496,62.1683,106550.0
2023-06-15 14:00:00,66.72,66.75,66.65,66.67,171622.0,62.1776,62.2055,62.1123,62.131,171622.0
2023-06-15 14:10:00,66.67,66.83,66.66,66.83,252669.0,62.131,62.2801,62.1217,62.2801,252669.0
2023-06-15 14:20:00,66.83,66.9,66.81,66.83,401832.0,62.2801,62.3453,62.2614,62.2801,401832.0
2023-06-15 14:30:00,66.83,66.86,66.81,66.84,192866.0,62.2801,62.308,62.2614,62.2894,192866.0
2023-06-15 14:40:00,66.85,66.96,66.81,66.94,255763.0,62.2987,62.4012,62.2614,62.3826,255763.0
2023-06-15 14:50:00,66.94,67.06,66.92,67.04,311394.0,62.3826,62.4944,62.364,62.4758,311394.0
2023-06-15 15:00:00,67.04,67.08,66.98,67.08,506921.0,62.4758,62.5131,62.4199,62.5131,506921.0
2023-06-15 15:10:00,67.07,67.1,67.01,67.03,348629.0,62.5037,62.5317,62.4478,62.4665,348629.0
2023-06-15 15:20:00,67.03,67.04,66.98,67.0,290996.0,62.4665,62.4758,62.4199,62.4385,290996.0
2023-06-15 15:30:00,67.0,67.02,66.85,66.9,387360.0,62.4385,62.4572,62.2987,62.3453,387360.0
2023-06-15 15:40:00,66.9,67.02,66.88,67.0,497423.0,62.3453,62.4572,62.3267,62.4385,497423.0
2023-06-15 15:50:00,67.0,67.03,66.87,66.95,1092340.0,62.4385,62.4665,62.3174,62.3919,1092340.0
2023-06-16 09:30:00,67.1,67.59,67.04,67.55,779746.0,62.5317,62.9883,62.4758,62.9511,779746.0
2023-06-16 09:40:00,67.55,67.64,67.33,67.48,583354.0,62.9511,63.0349,62.746,62.8858,583354.0
2023-06-16 09:50:00,67.49,67.74,67.47,67.61,304679.0,62.8952,63.1281,62.8765,63.007,304679.0
2023-06-16 10:00:00,67.62,67.82,67.57,67.78,377247.0,63.0163,63.2027,62.9697,63.1654,377247.0
2023-06-16 10:10:00,67.78,67.79,67.65,67.73,417610.0,63.1654,63.1747,63.0443,63.1188,417610.0
2023-06-16 10:20:00,67.73,67.77,67.61,67.72,246382.0,63.1188,63.1561,63.007,63.1095,246382.0
2023-06-16 10:30:00,67.71,67.77,67.53,67.6,270955.0,63.1002,63.1561,62.9324,62.9977,270955.0
2023-06-16 10:40:00,67.6,67.68,67.52,67.63,282150.0,62.9977,63.0722,62.9231,63.0256,282150.0
2023-06-16 10:50:00,67.62,67.72,67.58,67.7,243086.0,63.0163,63.1095,62.979,63.0909,243086.0
2023-06-16 11:00:00,67.7,67.74,67.56,67.67,318576.0,63.0909,63.1281,62.9604,63.0629,318576.0
2023-06-16 11:10:00,67.67,67.71,67.62,67.67,195284.0,63.0629,63.1002,63.0163,63.0629,195284.0
2023-06-16 11:20:00,67.66,67.68,67.54,67.61,158836.0,63.0536,63.0722,62.9417,63.007,158836.0
2023-06-16 11:30:00,67.62,67.67,67.48,67.53,247851.0,63.0163,63.0629,62.8858,62.9324,247851.0
2023-06-16 11:40:00,67.53,67.64,67.52,67.64,167397.0,62.9324,63.0349,62.9231,63.0349,167397.0
2023-06-16 11:50:00,67.64,67.71,67.6,67.67,156792.0,63.0349,63.1002,62.9977,63.0629,156792.0
2023-06-16 12:00:00,67.67,67.71,67.6,67.6,144721.0,63.0629,63.1002,62.9977,62.9977,144721.0
2023-06-16 12:10:00,67.61,67.67,67.57,67.67,203573.0,63.007,63.0629,62.9697,63.0629,203573.0
2023-06-16 12:20:00,67.68,67.72,67.63,67.71,163842.0,63.0722,63.1095,63.0256,63.1002,163842.0
2023-06-16 12:30:00,67.71,67.75,67.66,67.74,140661.0,63.1002,63.1375,63.0536,63.1281,140661.0
2023-06-16 12:40:00,67.75,67.81,67.75,67.8,139477.0,63.1375,63.1934,63.1375,63.184,139477.0
2023-06-16 12:50:00,67.8,67.84,67.78,67.81,135726.0,63.184,63.2213,63.1654,63.1934,135726.0
2023-06-16 13:00:00,67.82,67.82,67.7,67.7,120981.0,63.2027,63.2027,63.0909,63.0909,120981.0
2023-06-16 13:10:00,67.7,67.75,67.69,67.71,105188.0,63.0909,63.1375,63.0815,63.1002,105188.0
2023-06-16 13:20:00,67.71,67.73,67.65,67.66,103871.0,63.1002,63.1188,63.0443,63.0536,103871.0
2023-06-16 13:30:00,67.66,67.66,67.51,67.52,191488.0,63.0536,63.0536,62.9138,62.9231,191488.0
2023-06-16 13:40:00,67.52,67.6,67.47,67.58,252340.0,62.9231,62.9977,62.8765,62.979,252340.0
2023-06-16 13:50:00,67.57,67.65,67.57,67.6,141789.0,62.9697,63.0443,62.9697,62.9977,141789.0
2023-06-16 14:00:00,67.6,67.6,67.55,67.58,121102.0,62.9977,62.9977,62.9511,62.979,121102.0
2023-06-16 14:10:00,67.58,67.62,67.52,67.58,187421.0,62.979,63.0163,62.9231,62.979,187421.0
2023-06-16 14:20:00,67.59,67.61,67.52,67.57,112517.0,62.9883,63.007,62.9231,62.9697,112517.0
2023-06-16 14:30:00,67.57,67.6,67.51,67.57,291317.0,62.9697,62.9977,62.9138,62.9697,291317.0
2023-06-16 14:40:00,67.57,67.61,67.5,67.52,231460.0,62.9697,63.007,62.9045,62.9231,231460.0
2023-06-16 14:50:00,67.52,67.54,67.42,67.43,269636.0,62.9231,62.9417,62.8299,62.8392,269636.0
2023-06-16 15:00:00,67.43,67.46,67.37,67.42,348519.0,62.8392,62.8672,62.7833,62.8299,348519.0
2023-06-16 15:10:00,67.42,67.42,67.28,67.36,520315.0,62.8299,62.8299,62.6994,62.774,520315.0
2023-06-16 15:20:00,67.37,67.43,67.31,67.33,372191.0,62.7833,62.8392,62.7274,62.746,372191.0
2023-06-16 15:30:00,67.33,67.44,67.32,67.42,420432.0,62.746,62.8486,62.7367,62.8299,420432.0
2023-06-16 15:40:00,67.42,67.43,67.3,67.34,464565.0,62.8299,62.8392,62.7181,62.7554,464565.0
2023-06-16 15:50:00,67.34,67.34,67.21,67.29,1857889.0,62.7554,62.7554,62.6342,62.7088,1857889.0
2023-06-20 09:30:00,66.57,66.71,66.45,66.45,740250.0,62.5423,62.6739,62.4296,62.4296,740250.0
2023-06-20 09:40:00,66.45,66.45,66.07,66.22,424261.0,62.4296,62.4296,62.0726,62.2135,424261.0
2023-06-20 09:50:00,66.21,66.24,65.92,66.16,620273.0,62.2041,62.2323,61.9317,62.1571,620273.0
2023-06-20 10:00:00,66.17,66.29,66.12,66.26,340261.0,62.1665,62.2793,62.1196,62.2511,340261.0
2023-06-20 10:10:00,66.26,66.38,66.23,66.35,336043.0,62.2511,62.3638,62.2229,62.3356,336043.0
2023-06-20 10:20:00,66.35,66.49,66.17,66.48,332547.0,62.3356,62.4672,62.1665,62.4578,332547.0
2023-06-20 10:30:00,66.48,66.63,66.45,66.58,291743.0,62.4578,62.5987,62.4296,62.5517,291743.0
2023-06-20 10:40:00,66.57,66.58,66.42,66.57,249495.0,62.5423,62.5517,62.4014,62.5423,249495.0
2023-06-20 10:50:00,66.57,66.61,66.52,66.61,280405.0,62.5423,62.5799,62.4954,62.5799,280405.0
2023-06-20 11:00:00,66.62,66.64,66.49,66.5,284255.0,62.5893,62.6081,62.4672,62.4766,284255.0
2023-06-20 11:10:00,66.5,66.61,66.49,66.54,178100.0,62.4766,62.5799,62.4672,62.5141,178100.0
2023-06-20 11:20:00,66.53,66.56,66.45,66.46,215389.0,62.5047,62.5329,62.4296,62.439,215389.0
2023-06-20 11:30:00,66.45,66.49,66.4,66.48,363155.0,62.4296,62.4672,62.3826,62.4578,363155.0
2023-06-20 11:40:00,66.49,66.62,66.49,66.61,224252.0,62.4672,62.5893,62.4672,62.5799,224252.0
2023-06-20 11:50:00,66.61,66.65,66.52,66.64,175569.0,62.5799,62.6175,62.4954,62.6081,175569.0
2023-06-20 12:00:00,66.64,66.67,66.43,66.44,148475.0,62.6081,62.6363,62.4108,62.4202,148475.0
2023-06-20 12:10:00,66.43,66.44,66.32,66.35,283929.0,62.4108,62.4202,62.3075,62.3356,283929.0
2023-06-20 12:20:00,66.36,66.43,66.35,66.37,181585.0,62.345,62.4108,62.3356,62.3544,181585.0
2023-06-20 12:30:00,66.38,66.41,66.24,66.4,199308.0,62.3638,62.392,62.2323,62.3826,199308.0
2023-06-20 12:40:00,66.4,66.45,66.39,66.43,254434.0,62.3826,62.4296,62.3732,62.4108,254434.0
2023-06-20 12:50:00,66.42,66.45,66.38,66.41,287792.0,62.4014,62.4296,62.3638,62.392,287792.0
2023-06-20 13:00:00,66.42,66.47,66.36,66.4,162785.0,62.4014,62.4484,62.345,62.3826,162785.0
2023-06-20 13:10:00,66.4,66.46,66.39,66.44,165484.0,62.3826,62.439,62.3732,62.4202,165484.0
2023-06-20 13:20:00,66.45,66.47,66.39,66.46,194394.0,62.4296,62.4484,62.3732,62.439,194394.0
2023-06-20 13:30:00,66.45,66.49,66.32,66.33,187450.0,62.4296,62.4672,62.3075,62.3168,187450.0
2023-06-20 13:40:00,66.33,66.41,66.32,66.39,119389.0,62.3168,62.392,62.3075,62.3732,119389.0
2023-06-20 13:50:00,66.39,66.43,66.36,66.37,165652.0,62.3732,62.4108,62.345,62.3544,165652.0
2023-06-20 14:00:00,66.37,66.44,66.36,66.41,135067.0,62.3544,62.4202,62.345,62.392,135067.0
2023-06-20 14:10:00,66.4,66.45,66.39,66.44,153436.0,62.3826,62.4296,62.3732,62.4202,153436.0
2023-06-20 14:20:00,66.44,66.48,66.4,66.42,240331.0,62.4202,62.4578,62.3826,62.4014,240331.0
2023-06-20 14:30:00,66.42,66.45,66.39,66.43,220968.0,62.4014,62.4296,62.3732,62.4108,220968.0
2023-06-20 14:40:00,66.43,66.43,66.27,66.3,158359.0,62.4108,62.4108,62.2605,62.2887,158359.0
2023-06-20 14:50:00,66.31,66.36,66.3,66.34,168007.0,62.2981,62.345,62.2887,62.3262,168007.0
2023-06-20 15:00:00,66.35,66.39,66.32,66.34,180933.0,62.3356,62.3732,62.3075,62.3262,180933.0
2023-06-20 15:10:00,66.34,66.34,66.21,66.23,278884.0,62.3262,62.3262,62.2041,62.2229,278884.0
2023-06-20 15:20:00,66.23,66.24,66.15,66.21,306178.0,62.2229,62.2323,62.1477,62.2041,306178.0
2023-06-20 15:30:00,66.22,66.23,66.07,66.1,386338.0,62.2135,62.2229,62.0726,62.1008,386338.0
2023-06-20 15:40:00,66.09,66.14,66.01,66.03,554304.0,62.0914,62.1383,62.0162,62.035,554304.0
2023-06-20 15:50:00,66.04,66.08,65.9,65.97,1343932.0,62.0444,62.082,61.9129,61.9786,1343932.0
2023-06-21 09:30:00,65.75,65.76,65.17,65.18,603717.0,61.7719,61.7813,61.227,61.2364,603717.0
2023-06-21 09:40:00,65.17,65.52,65.03,65.46,543863.0,61.227,61.5559,61.0955,61.4995,543863.0
2023-06-21 09:50:00,65.45,65.6,65.38,65.59,247477.0,61.4901,61.631,61.4243,61.6216,247477.0
2023-06-21 10:00:00,65.6,65.79,65.55,65.59,350656.0,61.631,61.8095,61.584,61.6216,350656.0
2023-06-21 10:10:00,65.6,65.7,65.55,65.7,211305.0,61.631,61.725,61.584,61.725,211305.0
2023-06-21 10:20:00,65.69,65.81,65.68,65.76,262269.0,61.7156,61.8283,61.7062,61.7813,262269.0
2023-06-21 10:30:00,65.76,65.92,65.74,65.88,247208.0,61.7813,61.9317,61.7625,61.8941,247208.0
2023-06-21 10:40:00,65.87,66.01,65.87,66.0,211131.0,61.8847,62.0162,61.8847,62.0068,211131.0
2023-06-21 10:50:00,66.02,66.34,66.0,66.26,322416.0,62.0256,62.3262,62.0068,62.2511,322416.0
2023-06-21 11:00:00,66.27,66.35,66.25,66.34,266665.0,62.2605,62.3356,62.2417,62.3262,266665.0
2023-06-21 11:10:00,66.33,66.37,66.2,66.28,379320.0,62.3168,62.3544,62.1947,62.2699,379320.0
2023-06-21 11:20:00,66.27,66.33,66.22,66.23,543467.0,62.2605,62.3168,62.2135,62.2229,543467.0
2023-06-21 11:30:00,66.23,66.32,66.16,66.28,240621.0,62.2229,62.3075,62.1571,62.2699,240621.0
2023-06-21 11:40:00,66.28,66.41,66.26,66.33,211869.0,62.2699,62.392,62.2511,62.3168,211869.0
2023-06-21 11:50:00,66.33,66.43,66.26,66.41,214257.0,62.3168,62.4108,62.2511,62.392,214257.0
2023-06-21 12:00:00,66.4,66.46,66.37,66.46,204594.0,62.3826,62.439,62.3544,62.439,204594.0
2023-06-21 12:10:00,66.47,66.51,66.43,66.5,134275.0,62.4484,62.486,62.4108,62.4766,134275.0
2023-06-21 12:20:00,66.5,66.52,66.44,66.52,94121.0,62.4766,62.4954,62.4202,62.4954,94121.0
2023-06-21 12:30:00,66.52,66.58,66.47,66.49,158625.0,62.4954,62.5517,62.4484,62.4672,158625.0
2023-06-21 12:40:00,66.5,66.51,66.39,66.42,115620.0,62.4766,62.486,62.3732,62.4014,115620.0
2023-06-21 12:50:00,66.42,66.43,66.37,66.37,184702.0,62.4014,62.4108,62.3544,62.3544,184702.0
2023-06-21 13:00:00,66.37,66.45,66.3,66.44,210475.0,62.3544,62.4296,62.2887,62.4202,210475.0
2023-06-21 13:10:00,66.45,66.46,66.38,66.39,107568.0,62.4296,62.439,62.3638,62.3732,107568.0
2023-06-21 13:20:00,66.39,66.47,66.39,66.45,142546.0,62.3732,62.4484,62.3732,62.4296,142546.0
2023-06-21 13:30:00,66.46,66.47,66.34,66.38,95278.0,62.439,62.4484,62.3262,62.3638,95278.0
2023-06-21 13:40:00,66.39,66.43,66.36,66.36,105696.0,62.3732,62.4108,62.345,62.345,105696.0
2023-06-21 13:50:00,66.36,66.48,66.36,66.44,103413.0,62.345,62.4578,62.345,62.4202,103413.0
2023-06-21 14:00:00,66.44,66.5,66.42,66.47,88595.0,62.4202,62.4766,62.4014,62.4484,88595.0
2023-06-21 14:10:00,66.45,66.49,66.42,66.49,115009.0,62.4296,62.4672,62.4014,62.4672,115009.0
2023-06-21 14:20:00,66.5,66.54,66.48,66.51,145516.0,62.4766,62.5141,62.4578,62.486,145516.0
2023-06-21 14:30:00,66.51,66.53,66.46,66.49,117932.0,62.486,62.5047,62.439,62.4672,117932.0
2023-06-21 14:40:00,66.49,66.5,66.43,66.49,128746.0,62.4672,62.4766,62.4108,62.4672,128746.0
2023-06-21 14:50:00,66.5,66.52,66.41,66.43,89521.0,62.4766,62.4954,62.392,62.4108,89521.0
2023-06-21 15:00:00,66.42,66.44,66.34,66.37,235708.0,62.4014,62.4202,62.3262,62.3544,235708.0
2023-06-21 15:10:00,66.37,66.39,66.31,66.33,238909.0,62.3544,62.3732,62.2981,62.3168,238909.0
2023-06-21 15:20:00,66.33,66.33,66.25,66.26,189069.0,62.3168,62.3168,62.2417,62.2511,189069.0
2023-06-21 15:30:00,66.26,66.32,66.19,66.27,483362.0,62.2511,62.3075,62.1853,62.2605,483362.0
2023-06-21 15:40:00,66.26,66.4,66.25,66.39,300251.0,62.2511,62.3826,62.2417,62.3732,300251.0
2023-06-21 15:50:00,66.39,66.53,66.39,66.52,895133.0,62.3732,62.5047,62.3732,62.4954,895133.0
2023-06-22 09:30:00,66.76,66.89,66.39,66.56,629103.0,62.7208,62.843,62.3732,62.5329,629103.0
2023-06-22 09:40:00,66.55,66.57,66.25,66.29,426606.0,62.5235,62.5423,62.2417,62.2793,426606.0
2023-06-22 09:50:00,66.29,66.41,66.06,66.15,399675.0,62.2793,62.392,62.0632,62.1477,399675.0
2023-06-22 10:00:00,66.15,66.31,66.1,66.23,430357.0,62.1477,62.2981,62.1008,62.2229,430357.0
2023-06-22 10:10:00,66.23,66.27,66.16,66.19,275044.0,62.2229,62.2605,62.1571,62.1853,275044.0
2023-06-22 10:20:00,66.18,66.19,66.05,66.08,249106.0,62.1759,62.1853,62.0538,62.082,249106.0
2023-06-22 10:30:00,66.08,66.15,65.98,66.03,322578.0,62.082,62.1477,61.988,62.035,322578.0
2023-06-22 10:40:00,66.03,66.1,65.88,66.0,347834.0,62.035,62.1008,61.8941,62.0068,347834.0
2023-06-22 10:50:00,66.01,66.09,65.97,66.0,197196.0,62.0162,62.0914,61.9786,62.0068,197196.0
2023-06-22 11:00:00,66.01,66.07,65.86,65.95,255769.0,62.0162,62.0726,61.8753,61.9598,255769.0
2023-06-22 11:10:00,65.96,66.05,65.94,65.97,159261.0,61.9692,62.0538,61.9504,61.9786,159261.0
2023-06-22 11:20:00,65.97,66.03,65.96,66.03,155280.0,61.9786,62.035,61.9692,62.035,155280.0
2023-06-22 11:30:00,66.03,66.04,65.91,65.95,194409.0,62.035,62.0444,61.9223,61.9598,194409.0
2023-06-22 11:40:00,65.95,65.97,65.83,65.84,195866.0,61.9598,61.9786,61.8471,61.8565,195866.0
2023-06-22 11:50:00,65.84,65.96,65.81,65.92,358146.0,61.8565,61.9692,61.8283,61.9317,358146.0
2023-06-22 12:00:00,65.92,66.1,65.92,66.1,198570.0,61.9317,62.1008,61.9317,62.1008,198570.0
2023-06-22 12:10:00,66.1,66.11,65.97,65.98,304547.0,62.1008,62.1102,61.9786,61.988,304547.0
2023-06-22 12:20:00,65.98,66.08,65.97,66.05,139567.0,61.988,62.082,61.9786,62.0538,139567.0
2023-06-22 12:30:00,66.05,66.07,66.0,66.04,117793.0,62.0538,62.0726,62.0068,62.0444,117793.0
2023-06-22 12:40:00,66.05,66.06,66.01,66.03,89494.0,62.0538,62.0632,62.0162,62.035,89494.0
2023-06-22 12:50:00,66.04,66.09,66.02,66.04,162171.0,62.0444,62.0914,62.0256,62.0444,162171.0
2023-06-22 13:00:00,66.04,66.06,65.98,65.98,202534.0,62.0444,62.0632,61.988,61.988,202534.0
2023-06-22 13:10:00,65.98,66.03,65.94,65.99,87602.0,61.988,62.035,61.9504,61.9974,87602.0
2023-06-22 13:20:00,65.99,66.01,65.92,65.94,69838.0,61.9974,62.0162,61.9317,61.9504,69838.0
2023-06-22 13:30:00,65.94,65.99,65.89,65.96,72928.0,61.9504,61.9974,61.9035,61.9692,72928.0
2023-06-22 13:40:00,65.96,66.02,65.95,65.99,89028.0,61.9692,62.0256,61.9598,61.9974,89028.0
2023-06-22 13:50:00,65.99,66.01,65.94,65.98,110121.0,61.9974,62.0162,61.9504,61.988,110121.0
2023-06-22 14:00:00,65.99,66.02,65.96,65.98,81933.0,61.9974,62.0256,61.9692,61.988,81933.0
2023-06-22 14:10:00,65.99,66.01,65.92,65.95,118610.0,61.9974,62.0162,61.9317,61.9598,118610.0
2023-06-22 14:20:00,65.95,65.99,65.93,65.99,65371.0,61.9598,61.9974,61.941,61.9974,65371.0
2023-06-22 14:30:00,66.0,66.06,66.0,66.06,90020.0,62.0068,62.0632,62.0068,62.0632,90020.0
2023-06-22 14:40:00,66.06,66.06,65.96,65.98,149527.0,62.0632,62.0632,61.9692,61.988,149527.0
2023-06-22 14:50:00,65.98,66.03,65.96,66.02,92763.0,61.988,62.035,61.9692,62.0256,92763.0
2023-06-22 15:00:00,66.03,66.06,65.99,65.99,108233.0,62.035,62.0632,61.9974,61.9974,108233.0
2023-06-22 15:10:00,65.99,66.03,65.98,66.01,221241.0,61.9974,62.035,61.988,62.0162,221241.0
2023-06-22 15:20:00,66.0,66.01,65.97,65.98,172232.0,62.0068,62.0162,61.9786,61.988,172232.0
2023-06-22 15:30:00,65.97,66.0,65.89,66.0,214579.0,61.9786,62.0068,61.9035,62.0068,214579.0
2023-06-22 15:40:00,66.0,66.01,65.89,65.94,402342.0,62.0068,62.0162,61.9035,61.9504,402342.0
2023-06-22 15:50:00,65.94,66.02,65.91,66.02,861559.0,61.9504,62.0256,61.9223,62.0256,861559.0
2023-06-23 09:30:00,66.19,66.26,65.81,65.94,941281.0,62.1853,62.2511,61.8283,61.9504,941281.0
2023-06-23 09:40:00,65.94,66.42,65.9,66.27,674485.0,61.9504,62.4014,61.9129,62.2605,674485.0
2023-06-23 09:50:00,66.27,66.4,66.13,66.24,390128.0,62.2605,62.3826,62.1289,62.2323,390128.0
2023-06-23 10:00:00,66.25,66.39,66.21,66.24,225133.0,62.2417,62.3732,62.2041,62.2323,225133.0
2023-06-23 10:10:00,66.25,66.25,66.08,66.11,161633.0,62.2417,62.2417,62.082,62.1102,161633.0
2023-06-23 10:20:00,66.11,66.28,66.1,66.15,159419.0,62.1102,62.2699,62.1008,62.1477,159419.0
2023-06-23 10:30:00,66.16,66.2,66.08,66.15,195557.0,62.1571,62.1947,62.082,62.1477,195557.0
2023-06-23 10:40:00,66.14,66.14,66.01,66.1,129607.0,62.1383,62.1383,62.0162,62.1008,129607.0
2023-06-23 10:50:00,66.11,66.12,65.91,65.93,271391.0,62.1102,62.1196,61.9223,61.941,271391.0
2023-06-23 11:00:00,65.93,66.01,65.73,65.75,226419.0,61.941,62.0162,61.7531,61.7719,226419.0
2023-06-23 11:10:00,65.75,65.86,65.73,65.73,160301.0,61.7719,61.8753,61.7531,61.7531,160301.0
2023-06-23 11:20:00,65.74,65.79,65.63,65.73,224797.0,61.7625,61.8095,61.6592,61.7531,224797.0
2023-06-23 11:30:00,65.74,65.79,65.65,65.67,159473.0,61.7625,61.8095,61.678,61.6968,159473.0
2023-06-23 11:40:00,65.67,65.7,65.6,65.65,167924.0,61.6968,61.725,61.631,61.678,167924.0
2023-06-23 11:50:00,65.65,65.65,65.53,65.62,258569.0,61.678,61.678,61.5652,61.6498,258569.0
2023-06-23 12:00:00,65.62,65.65,65.51,65.52,419444.0,61.6498,61.678,61.5465,61.5559,419444.0
2023-06-23 12:10:00,65.52,65.53,65.43,65.45,224408.0,61.5559,61.5652,61.4713,61.4901,224408.0
2023-06-23 12:20:00,65.45,65.46,65.38,65.41,144432.0,61.4901,61.4995,61.4243,61.4525,144432.0
2023-06-23 12:30:00,65.42,65.43,65.33,65.35,255901.0,61.4619,61.4713,61.3773,61.3961,255901.0
2023-06-23 12:40:00,65.34,65.46,65.31,65.44,197678.0,61.3867,61.4995,61.3586,61.4807,197678.0
2023-06-23 12:50:00,65.44,65.45,65.34,65.36,127371.0,61.4807,61.4901,61.3867,61.4055,127371.0
2023-06-23 13:00:00,65.36,65.38,65.16,65.17,158405.0,61.4055,61.4243,61.2176,61.227,158405.0
2023-06-23 13:10:00,65.17,65.22,65.14,65.15,251223.0,61.227,61.274,61.1988,61.2082,251223.0
2023-06-23 13:20:00,65.16,65.25,65.15,65.21,184892.0,61.2176,61.3022,61.2082,61.2646,184892.0
2023-06-23 13:30:00,65.2,65.34,65.2,65.3,168421.0,61.2552,61.3867,61.2552,61.3492,168421.0
2023-06-23 13:40:00,65.3,65.33,65.28,65.29,132025.0,61.3492,61.3773,61.3304,61.3398,132025.0
2023-06-23 13:50:00,65.29,65.37,65.27,65.31,195615.0,61.3398,61.4149,61.321,61.3586,195615.0
2023-06-23 14:00:00,65.3,65.3,65.16,65.19,165600.0,61.3492,61.3492,61.2176,61.2458,165600.0
2023-06-23 14:10:00,65.19,65.27,65.18,65.2,186822.0,61.2458,61.321,61.2364,61.2552,186822.0
2023-06-23 14:20:00,65.2,65.23,65.12,65.16,154481.0,61.2552,61.2834,61.1801,61.2176,154481.0
2023-06-23 14:30:00,65.16,65.16,65.06,65.1,220550.0,61.2176,61.2176,61.1237,61.1613,220550.0
2023-06-23 14:40:00,65.1,65.1,64.98,65.05,346503.0,61.1613,61.1613,61.0485,61.1143,346503.0
2023-06-23 14:50:00,65.06,65.06,64.97,65.04,165706.0,61.1237,61.1237,61.0391,61.1049,165706.0
2023-06-23 15:00:00,65.03,65.07,64.98,65.07,368085.0,61.0955,61.1331,61.0485,61.1331,368085.0
2023-06-23 15:10:00,65.07,65.11,65.02,65.06,295018.0,61.1331,61.1707,61.0861,61.1237,295018.0
2023-06-23 15:20:00,65.05,65.1,64.99,65.01,258178.0,61.1143,61.1613,61.0579,61.0767,258178.0
2023-06-23 15:30:00,65.01,65.12,64.98,65.08,404758.0,61.0767,61.1801,61.0485,61.1425,404758.0
2023-06-23 15:40:00,65.08,65.09,65.0,65.02,619525.0,61.1425,61.1519,61.0673,61.0861,619525.0
2023-06-23 15:50:00,65.02,65.16,64.94,65.02,1455868.0,61.0861,61.2176,61.0109,61.0861,1455868.0
2023-06-26 09:30:00,65.14,65.19,65.04,65.09,202527.0,61.1988,61.2458,61.1049,61.1519,202527.0
2023-06-26 09:40:00,65.09,65.24,65.04,65.11,338344.0,61.1519,61.2928,61.1049,61.1707,338344.0
2023-06-26 09:50:00,65.09,65.13,64.95,65.02,133668.0,61.1519,61.1894,61.0203,61.0861,133668.0
2023-06-26 10:00:00,65.01,65.24,65.01,65.19,203825.0,61.0767,61.2928,61.0767,61.2458,203825.0
2023-06-26 10:10:00,65.19,65.19,65.06,65.16,134504.0,61.2458,61.2458,61.1237,61.2176,134504.0
2023-06-26 10:20:00,65.16,65.17,65.01,65.04,115900.0,61.2176,61.227,61.0767,61.1049,115900.0
2023-06-26 10:30:00,65.03,65.04,64.91,64.93,144197.0,61.0955,61.1049,60.9828,61.0015,144197.0
2023-06-26 10:40:00,64.93,65.02,64.88,64.98,148804.0,61.0015,61.0861,60.9546,61.0485,148804.0
2023-06-26 10:50:00,64.98,65.02,64.92,65.0,128526.0,61.0485,61.0861,60.9922,61.0673,128526.0
2023-06-26 11:00:00,65.0,65.13,64.99,65.12,123593.0,61.0673,61.1894,61.0579,61.1801,123593.0
2023-06-26 11:10:00,65.11,65.27,65.03,65.27,213702.0,61.1707,61.321,61.0955,61.321,213702.0
2023-06-26 11:20:00,65.28,65.35,65.26,65.32,128179.0,61.3304,61.3961,61.3116,61.368,128179.0
2023-06-26 11:30:00,65.33,65.42,65.33,65.42,296314.0,61.3773,61.4619,61.3773,61.4619,296314.0
2023-06-26 11:40:00,65.42,65.51,65.41,65.51,165703.0,61.4619,61.5465,61.4525,61.5465,165703.0
2023-06-26 11:50:00,65.51,65.51,65.42,65.47,160617.0,61.5465,61.5465,61.4619,61.5089,160617.0
2023-06-26 12:00:00,65.47,65.62,65.47,65.62,140590.0,61.5089,61.6498,61.5089,61.6498,140590.0
2023-06-26 12:10:00,65.62,65.66,65.57,65.64,176717.0,61.6498,61.6874,61.6028,61.6686,176717.0
2023-06-26 12:20:00,65.65,65.8,65.64,65.79,354546.0,61.678,61.8189,61.6686,61.8095,354546.0
2023-06-26 12:30:00,65.79,65.82,65.71,65.77,199323.0,61.8095,61.8377,61.7344,61.7907,199323.0
2023-06-26 12:40:00,65.77,65.87,65.72,65.76,157402.0,61.7907,61.8847,61.7438,61.7813,157402.0
2023-06-26 12:50:00,65.76,65.8,65.69,65.73,169602.0,61.7813,61.8189,61.7156,61.7531,169602.0
2023-06-26 13:00:00,65.73,65.77,65.71,65.76,109647.0,61.7531,61.7907,61.7344,61.7813,109647.0
2023-06-26 13:10:00,65.76,65.77,65.7,65.75,119107.0,61.7813,61.7907,61.725,61.7719,119107.0
2023-06-26 13:20:00,65.75,65.78,65.71,65.75,128076.0,61.7719,61.8001,61.7344,61.7719,128076.0
2023-06-26 13:30:00,65.76,65.78,65.71,65.74,158074.0,61.7813,61.8001,61.7344,61.7625,158074.0
2023-06-26 13:40:00,65.74,65.77,65.67,65.77,210267.0,61.7625,61.7907,61.6968,61.7907,210267.0
2023-06-26 13:50:00,65.77,65.81,65.74,65.75,131600.0,61.7907,61.8283,61.7625,61.7719,131600.0
2023-06-26 14:00:00,65.75,65.79,65.65,65.66,153820.0,61.7719,61.8095,61.678,61.6874,153820.0
2023-06-26 14:10:00,65.66,65.67,65.6,65.61,127250.0,61.6874,61.6968,61.631,61.6404,127250.0
2023-06-26 14:20:00,65.61,65.66,65.57,65.66,138523.0,61.6404,61.6874,61.6028,61.6874,138523.0
2023-06-26 14:30:00,65.66,65.71,65.63,65.65,290483.0,61.6874,61.7344,61.6592,61.678,290483.0
2023-06-26 14:40:00,65.65,65.66,65.61,65.64,153656.0,61.678,61.6874,61.6404,61.6686,153656.0
2023-06-26 14:50:00,65.64,65.66,65.61,65.65,161125.0,61.6686,61.6874,61.6404,61.678,161125.0
2023-06-26 15:00:00,65.65,65.66,65.56,65.57,182619.0,61.678,61.6874,61.5934,61.6028,182619.0
2023-06-26 15:10:00,65.57,65.61,65.54,65.6,234242.0,61.6028,61.6404,61.5746,61.631,234242.0
2023-06-26 15:20:00,65.61,65.61,65.52,65.52,208170.0,61.6404,61.6404,61.5559,61.5559,208170.0
2023-06-26 15:30:00,65.53,65.57,65.49,65.52,369219.0,61.5652,61.6028,61.5277,61.5559,369219.0
2023-06-26 15:40:00,65.52,65.64,65.51,65.61,500539.0,61.5559,61.6686,61.5465,61.6404,500539.0
2023-06-26 15:50:00,65.61,65.68,65.59,65.67,887010.0,61.6404,61.7062,61.6216,61.6968,887010.0
2023-06-27 09:30:00,65.72,65.9,65.72,65.87,435246.0,61.7438,61.9129,61.7438,61.8847,435246.0
2023-06-27 09:40:00,65.87,65.92,65.57,65.66,506446.0,61.8847,61.9317,61.6028,61.6874,506446.0
2023-06-27 09:50:00,65.65,65.66,65.54,65.64,227797.0,61.678,61.6874,61.5746,61.6686,227797.0
2023-06-27 10:00:00,65.64,65.68,65.56,65.64,206322.0,61.6686,61.7062,61.5934,61.6686,206322.0
2023-06-27 10:10:00,65.63,65.74,65.6,65.72,195466.0,61.6592,61.7625,61.631,61.7438,195466.0
2023-06-27 10:20:00,65.72,65.81,65.58,65.63,184951.0,61.7438,61.8283,61.6122,61.6592,184951.0
2023-06-27 10:30:00,65.63,65.75,65.59,65.69,218242.0,61.6592,61.7719,61.6216,61.7156,218242.0
2023-06-27 10:40:00,65.69,65.82,65.67,65.79,144530.0,61.7156,61.8377,61.6968,61.8095,144530.0
2023-06-27 10:50:00,65.78,65.88,65.76,65.85,158687.0,61.8001,61.8941,61.7813,61.8659,158687.0
2023-06-27 11:00:00,65.86,65.9,65.82,65.85,123397.0,61.8753,61.9129,61.8377,61.8659,123397.0
2023-06-27 11:10:00,65.86,65.86,65.71,65.72,138877.0,61.8753,61.8753,61.7344,61.7438,138877.0
2023-06-27 11:20:00,65.73,65.74,65.6,65.61,110254.0,61.7531,61.7625,61.631,61.6404,110254.0
2023-06-27 11:30:00,65.6,65.68,65.58,65.6,126094.0,61.631,61.7062,61.6122,61.631,126094.0
2023-06-27 11:40:00,65.61,65.61,65.49,65.53,102934.0,61.6404,61.6404,61.5277,61.5652,102934.0
2023-06-27 11:50:00,65.52,65.56,65.48,65.53,90117.0,61.5559,61.5934,61.5183,61.5652,90117.0
2023-06-27 12:00:00,65.53,65.55,65.48,65.52,93369.0,61.5652,61.584,61.5183,61.5559,93369.0
2023-06-27 12:10:00,65.52,65.58,65.52,65.53,127746.0,61.5559,61.6122,61.5559,61.5652,127746.0
2023-06-27 12:20:00,65.54,65.62,65.54,65.57,207467.0,61.5746,61.6498,61.5746,61.6028,207467.0
2023-06-27 12:30:00,65.57,65.69,65.56,65.67,94903.0,61.6028,61.7156,61.5934,61.6968,94903.0
2023-06-27 12:40:00,65.68,65.68,65.6,65.62,118281.0,61.7062,61.7062,61.631,61.6498,118281.0
2023-06-27 12:50:00,65.63,65.66,65.55,65.56,95311.0,61.6592,61.6874,61.584,61.5934,95311.0
2023-06-27 13:00:00,65.56,65.63,65.56,65.61,80236.0,61.5934,61.6592,61.5934,61.6404,80236.0
2023-06-27 13:10:00,65.61,65.64,65.58,65.59,74359.0,61.6404,61.6686,61.6122,61.6216,74359.0
2023-06-27 13:20:00,65.59,65.66,65.59,65.66,89967.0,61.6216,61.6874,61.6216,61.6874,89967.0
2023-06-27 13:30:00,65.65,65.69,65.64,65.65,74744.0,61.678,61.7156,61.6686,61.678,74744.0
2023-06-27 13:40:00,65.64,65.68,65.63,65.67,88431.0,61.6686,61.7062,61.6592,61.6968,88431.0
2023-06-27 13:50:00,65.67,65.71,65.67,65.7,155067.0,61.6968,61.7344,61.6968,61.725,155067.0
2023-06-27 14:00:00,65.7,65.77,65.69,65.74,124838.0,61.725,61.7907,61.7156,61.7625,124838.0
2023-06-27 14:10:00,65.74,65.79,65.73,65.74,100653.0,61.7625,61.8095,61.7531,61.7625,100653.0
2023-06-27 14:20:00,65.75,65.78,65.67,65.68,108449.0,61.7719,61.8001,61.6968,61.7062,108449.0
2023-06-27 14:30:00,65.68,65.75,65.66,65.74,197748.0,61.7062,61.7719,61.6874,61.7625,197748.0
2023-06-27 14:40:00,65.74,65.75,65.66,65.73,285115.0,61.7625,61.7719,61.6874,61.7531,285115.0
2023-06-27 14:50:00,65.74,65.76,65.72,65.73,227520.0,61.7625,61.7813,61.7438,61.7531,227520.0
2023-06-27 15:00:00,65.73,65.79,65.73,65.77,165259.0,61.7531,61.8095,61.7531,61.7907,165259.0
2023-06-27 15:10:00,65.76,65.82,65.73,65.8,210796.0,61.7813,61.8377,61.7531,61.8189,210796.0
2023-06-27 15:20:00,65.8,65.83,65.76,65.81,264787.0,61.8189,61.8471,61.7813,61.8283,264787.0
2023-06-27 15:30:00,65.81,65.87,65.8,65.82,442245.0,61.8283,61.8847,61.8189,61.8377,442245.0
2023-06-27 15:40:00,65.82,65.84,65.77,65.77,492710.0,61.8377,61.8565,61.7907,61.7907,492710.0
2023-06-27 15:50:00,65.77,65.77,65.67,65.68,647933.0,61.7907,61.7907,61.6968,61.7062,647933.0
2023-06-28 09:30:00,65.67,65.67,64.86,64.96,585598.0,61.6968,61.6968,60.9358,61.0297,585598.0
2023-06-28 09:40:00,64.97,65.11,64.89,64.89,514150.0,61.0391,61.1707,60.964,60.964,514150.0
2023-06-28 09:50:00,64.91,64.97,64.82,64.96,539492.0,60.9828,61.0391,60.8982,61.0297,539492.0
2023-06-28 10:00:00,64.97,65.07,64.93,64.96,274622.0,61.0391,61.1331,61.0015,61.0297,274622.0
2023-06-28 10:10:00,64.97,65.02,64.92,64.97,234649.0,61.0391,61.0861,60.9922,61.0391,234649.0
2023-06-28 10:20:00,64.96,65.01,64.91,64.95,298987.0,61.0297,61.0767,60.9828,61.0203,298987.0
2023-06-28 10:30:00,64.94,65.04,64.88,64.89,734754.0,61.0109,61.1049,60.9546,60.964,734754.0
2023-06-28 10:40:00,64.88,64.93,64.73,64.8,774201.0,60.9546,61.0015,60.8137,60.8794,774201.0
2023-06-28 10:50:00,64.8,64.94,64.77,64.94,556244.0,60.8794,61.0109,60.8512,61.0109,556244.0
2023-06-28 11:00:00,64.94,64.98,64.88,64.92,473896.0,61.0109,61.0485,60.9546,60.9922,473896.0
2023-06-28 11:10:00,64.91,65.06,64.91,65.01,499635.0,60.9828,61.1237,60.9828,61.0767,499635.0
2023-06-28 11:20:00,65.02,65.06,65.0,65.03,230501.0,61.0861,61.1237,61.0673,61.0955,230501.0
2023-06-28 11:30:00,65.04,65.06,64.92,64.93,194148.0,61.1049,61.1237,60.9922,61.0015,194148.0
2023-06-28 11:40:00,64.92,64.99,64.85,64.88,175423.0,60.9922,61.0579,60.9264,60.9546,175423.0
2023-06-28 11:50:00,64.89,64.91,64.83,64.84,127018.0,60.964,60.9828,60.9076,60.917,127018.0
2023-06-28 12:00:00,64.84,64.89,64.83,64.83,151283.0,60.917,60.964,60.9076,60.9076,151283.0
2023-06-28 12:10:00,64.84,64.91,64.81,64.84,239549.0,60.917,60.9828,60.8888,60.917,239549.0
2023-06-28 12:20:00,64.84,65.03,64.84,65.02,575239.0,60.917,61.0955,60.917,61.0861,575239.0
2023-06-28 12:30:00,65.02,65.02,64.93,65.0,209801.0,61.0861,61.0861,61.0015,61.0673,209801.0
2023-06-28 12:40:00,64.99,65.0,64.88,64.9,300842.0,61.0579,61.0673,60.9546,60.9734,300842.0
2023-06-28 12:50:00,64.9,64.91,64.82,64.84,242105.0,60.9734,60.9828,60.8982,60.917,242105.0
2023-06-28 13:00:00,64.84,64.85,64.79,64.81,163412.0,60.917,60.9264,60.87,60.8888,163412.0
2023-06-28 13:10:00,64.82,64.85,64.78,64.84,133323.0,60.8982,60.9264,60.8606,60.917,133323.0
2023-06-28 13:20:00,64.84,64.87,64.81,64.82,119395.0,60.917,60.9452,60.8888,60.8982,119395.0
2023-06-28 13:30:00,64.83,64.83,64.68,64.69,245458.0,60.9076,60.9076,60.7667,60.7761,245458.0
2023-06-28 13:40:00,64.7,64.71,64.6,64.61,277667.0,60.7855,60.7949,60.6915,60.7009,277667.0
2023-06-28 13:50:00,64.6,64.66,64.55,64.64,266540.0,60.6915,60.7479,60.6445,60.7291,266540.0
2023-06-28 14:00:00,64.64,64.71,64.63,64.7,303680.0,60.7291,60.7949,60.7197,60.7855,303680.0
2023-06-28 14:10:00,64.7,64.73,64.68,64.73,248649.0,60.7855,60.8137,60.7667,60.8137,248649.0
2023-06-28 14:20:00,64.72,64.74,64.69,64.71,159640.0,60.8043,60.823,60.7761,60.7949,159640.0
2023-06-28 14:30:00,64.71,64.76,64.68,64.73,177165.0,60.7949,60.8418,60.7667,60.8137,177165.0
2023-06-28 14:40:00,64.73,64.76,64.67,64.7,296055.0,60.8137,60.8418,60.7573,60.7855,296055.0
2023-06-28 14:50:00,64.69,64.73,64.66,64.68,177143.0,60.7761,60.8137,60.7479,60.7667,177143.0
2023-06-28 15:00:00,64.68,64.75,64.68,64.75,321442.0,60.7667,60.8324,60.7667,60.8324,321442.0
2023-06-28 15:10:00,64.75,64.76,64.68,64.72,390252.0,60.8324,60.8418,60.7667,60.8043,390252.0
2023-06-28 15:20:00,64.72,64.74,64.67,64.69,269954.0,60.8043,60.823,60.7573,60.7761,269954.0
2023-06-28 15:30:00,64.69,64.72,64.66,64.67,307734.0,60.7761,60.8043,60.7479,60.7573,307734.0
2023-06-28 15:40:00,64.66,64.7,64.62,64.63,473504.0,60.7479,60.7855,60.7103,60.7197,473504.0
2023-06-28 15:50:00,64.62,64.74,64.59,64.74,1134888.0,60.7103,60.823,60.6821,60.823,1134888.0
2023-06-29 09:30:00,64.21,64.41,64.07,64.4,640632.0,60.3251,60.513,60.1936,60.5036,640632.0
2023-06-29 09:40:00,64.4,64.6,64.32,64.38,597232.0,60.5036,60.6915,60.4285,60.4848,597232.0
2023-06-29 09:50:00,64.39,64.5,64.27,64.44,339555.0,60.4942,60.5976,60.3815,60.5412,339555.0
2023-06-29 10:00:00,64.45,64.53,64.37,64.44,483411.0,60.5506,60.6258,60.4754,60.5412,483411.0
2023-06-29 10:10:00,64.44,64.61,64.43,64.6,243075.0,60.5412,60.7009,60.5318,60.6915,243075.0
2023-06-29 10:20:00,64.6,64.73,64.58,64.72,433632.0,60.6915,60.8137,60.6727,60.8043,433632.0
2023-06-29 10:30:00,64.73,64.76,64.62,64.66,243150.0,60.8137,60.8418,60.7103,60.7479,243150.0
2023-06-29 10:40:00,64.66,64.79,64.63,64.74,189404.0,60.7479,60.87,60.7197,60.823,189404.0
2023-06-29 10:50:00,64.74,64.75,64.63,64.66,217026.0,60.823,60.8324,60.7197,60.7479,217026.0
2023-06-29 11:00:00,64.66,64.82,64.66,64.82,245424.0,60.7479,60.8982,60.7479,60.8982,245424.0
2023-06-29 11:10:00,64.81,64.86,64.72,64.73,330642.0,60.8888,60.9358,60.8043,60.8137,330642.0
2023-06-29 11:20:00,64.72,64.81,64.67,64.79,232496.0,60.8043,60.8888,60.7573,60.87,232496.0
2023-06-29 11:30:00,64.79,64.89,64.79,64.84,228543.0,60.87,60.964,60.87,60.917,228543.0
2023-06-29 11:40:00,64.85,64.94,64.83,64.93,332669.0,60.9264,61.0109,60.9076,61.0015,332669.0
2023-06-29 11:50:00,64.92,64.94,64.86,64.89,192429.0,60.9922,61.0109,60.9358,60.964,192429.0
2023-06-29 12:00:00,64.9,64.95,64.88,64.88,240434.0,60.9734,61.0203,60.9546,60.9546,240434.0
2023-06-29 12:10:00,64.89,64.94,64.87,64.92,187908.0,60.964,61.0109,60.9452,60.9922,187908.0
2023-06-29 12:20:00,64.93,65.05,64.93,65.02,326116.0,61.0015,61.1143,61.0015,61.0861,326116.0
2023-06-29 12:30:00,65.02,65.08,65.0,65.05,167468.0,61.0861,61.1425,61.0673,61.1143,167468.0
2023-06-29 12:40:00,65.06,65.07,64.96,64.98,168076.0,61.1237,61.1331,61.0297,61.0485,168076.0
2023-06-29 12:50:00,64.98,65.04,64.96,65.03,252342.0,61.0485,61.1049,61.0297,61.0955,252342.0
2023-06-29 13:00:00,65.03,65.04,64.9,64.94,273765.0,61.0955,61.1049,60.9734,61.0109,273765.0
2023-06-29 13:10:00,64.94,65.01,64.92,64.93,174191.0,61.0109,61.0767,60.9922,61.0015,174191.0
2023-06-29 13:20:00,64.93,64.94,64.85,64.94,252564.0,61.0015,61.0109,60.9264,61.0109,252564.0
2023-06-29 13:30:00,64.95,64.97,64.88,64.89,251841.0,61.0203,61.0391,60.9546,60.964,251841.0
2023-06-29 13:40:00,64.89,64.99,64.89,64.94,438457.0,60.964,61.0579,60.964,61.0109,438457.0
2023-06-29 13:50:00,64.93,64.94,64.8,64.82,333686.0,61.0015,61.0109,60.8794,60.8982,333686.0
2023-06-29 14:00:00,64.81,64.83,64.69,64.73,401492.0,60.8888,60.9076,60.7761,60.8137,401492.0
2023-06-29 14:10:00,64.73,64.81,64.71,64.79,237487.0,60.8137,60.8888,60.7949,60.87,237487.0
2023-06-29 14:20:00,64.79,64.81,64.72,64.73,341059.0,60.87,60.8888,60.8043,60.8137,341059.0
2023-06-29 14:30:00,64.73,64.79,64.69,64.76,410134.0,60.8137,60.87,60.7761,60.8418,410134.0
2023-06-29 14:40:00,64.76,64.8,64.72,64.75,473577.0,60.8418,60.8794,60.8043,60.8324,473577.0
2023-06-29 14:50:00,64.75,64.81,64.72,64.78,504625.0,60.8324,60.8888,60.8043,60.8606,504625.0
2023-06-29 15:00:00,64.78,64.8,64.74,64.8,429770.0,60.8606,60.8794,60.823,60.8794,429770.0
2023-06-29 15:10:00,64.79,64.83,64.76,64.79,318160.0,60.87,60.9076,60.8418,60.87,318160.0
2023-06-29 15:20:00,64.8,64.84,64.78,64.81,254616.0,60.8794,60.917,60.8606,60.8888,254616.0
2023-06-29 15:30:00,64.8,64.83,64.72,64.73,319244.0,60.8794,60.9076,60.8043,60.8137,319244.0
2023-06-29 15:40:00,64.72,64.73,64.6,64.63,468789.0,60.8043,60.8137,60.6915,60.7197,468789.0
2023-06-29 15:50:00,64.63,64.77,64.62,64.71,692726.0,60.7197,60.8512,60.7103,60.7949,692726.0
2023-06-30 09:30:00,64.81,65.1,64.8,64.98,421673.0,60.8888,61.1613,60.8794,61.0485,421673.0
2023-06-30 09:40:00,64.98,65.08,64.91,65.06,326218.0,61.0485,61.1425,60.9828,61.1237,326218.0
2023-06-30 09:50:00,65.07,65.24,65.06,65.07,224737.0,61.1331,61.2928,61.1237,61.1331,224737.0
2023-06-30 10:00:00,65.07,65.12,65.03,65.11,176058.0,61.1331,61.1801,61.0955,61.1707,176058.0
2023-06-30 10:10:00,65.11,65.11,64.93,64.96,252280.0,61.1707,61.1707,61.0015,61.0297,252280.0
2023-06-30 10:20:00,64.96,64.96,64.82,64.88,322159.0,61.0297,61.0297,60.8982,60.9546,322159.0
2023-06-30 10:30:00,64.88,64.96,64.8,64.82,410027.0,60.9546,61.0297,60.8794,60.8982,410027.0
2023-06-30 10:40:00,64.81,64.91,64.81,64.89,206237.0,60.8888,60.9828,60.8888,60.964,206237.0
2023-06-30 10:50:00,64.89,65.0,64.87,64.98,292407.0,60.964,61.0673,60.9452,61.0485,292407.0
2023-06-30 11:00:00,64.99,65.03,64.89,64.91,151234.0,61.0579,61.0955,60.964,60.9828,151234.0
2023-06-30 11:10:00,64.91,64.96,64.87,64.91,154396.0,60.9828,61.0297,60.9452,60.9828,154396.0
2023-06-30 11:20:00,64.91,64.94,64.79,64.89,207740.0,60.9828,61.0109,60.87,60.964,207740.0
2023-06-30 11:30:00,64.89,64.89,64.78,64.81,231354.0,60.964,60.964,60.8606,60.8888,231354.0
2023-06-30 11:40:00,64.81,64.89,64.81,64.85,190890.0,60.8888,60.964,60.8888,60.9264,190890.0
2023-06-30 11:50:00,64.84,64.89,64.81,64.89,99139.0,60.917,60.964,60.8888,60.964,99139.0
2023-06-30 12:00:00,64.89,64.94,64.81,64.82,117791.0,60.964,61.0109,60.8888,60.8982,117791.0
2023-06-30 12:10:00,64.82,64.94,64.82,64.9,133146.0,60.8982,61.0109,60.8982,60.9734,133146.0
2023-06-30 12:20:00,64.9,65.03,64.9,65.03,147506.0,60.9734,61.0955,60.9734,61.0955,147506.0
2023-06-30 12:30:00,65.03,65.05,64.96,65.0,83414.0,61.0955,61.1143,61.0297,61.0673,83414.0
2023-06-30 12:40:00,65.01,65.08,65.0,65.07,147410.0,61.0767,61.1425,61.0673,61.1331,147410.0
2023-06-30 12:50:00,65.06,65.09,65.04,65.08,115618.0,61.1237,61.1519,61.1049,61.1425,115618.0
2023-06-30 13:00:00,65.08,65.19,65.07,65.14,168480.0,61.1425,61.2458,61.1331,61.1988,168480.0
2023-06-30 13:10:00,65.14,65.18,65.1,65.16,158425.0,61.1988,61.2364,61.1613,61.2176,158425.0
2023-06-30 13:20:00,65.16,65.23,65.15,65.22,177244.0,61.2176,61.2834,61.2082,61.274,177244.0
2023-06-30 13:30:00,65.22,65.26,65.2,65.21,196875.0,61.274,61.3116,61.2552,61.2646,196875.0
2023-06-30 13:40:00,65.2,65.23,65.16,65.23,148653.0,61.2552,61.2834,61.2176,61.2834,148653.0
2023-06-30 13:50:00,65.22,65.22,65.15,65.17,147777.0,61.274,61.274,61.2082,61.227,147777.0
2023-06-30 14:00:00,65.17,65.29,65.17,65.28,99881.0,61.227,61.3398,61.227,61.3304,99881.0
2023-06-30 14:10:00,65.28,65.29,65.25,65.27,115739.0,61.3304,61.3398,61.3022,61.321,115739.0
2023-06-30 14:20:00,65.26,65.41,65.25,65.39,160575.0,61.3116,61.4525,61.3022,61.4337,160575.0
2023-06-30 14:30:00,65.39,65.47,65.38,65.47,185692.0,61.4337,61.5089,61.4243,61.5089,185692.0
2023-06-30 14:40:00,65.47,65.48,65.43,65.45,208324.0,61.5089,61.5183,61.4713,61.4901,208324.0
2023-06-30 14:50:00,65.45,65.5,65.42,65.5,283493.0,61.4901,61.5371,61.4619,61.5371,283493.0
2023-06-30 15:00:00,65.5,65.51,65.41,65.42,361242.0,61.5371,61.5465,61.4525,61.4619,361242.0
2023-06-30 15:10:00,65.42,65.48,65.41,65.45,541551.0,61.4619,61.5183,61.4525,61.4901,541551.0
2023-06-30 15:20:00,65.45,65.48,65.4,65.45,359233.0,61.4901,61.5183,61.4431,61.4901,359233.0
2023-06-30 15:30:00,65.45,65.51,65.43,65.48,741576.0,61.4901,61.5465,61.4713,61.5183,741576.0
2023-06-30 15:40:00,65.49,65.51,65.46,65.48,1137963.0,61.5277,61.5465,61.4995,61.5183,1137963.0
2023-06-30 15:50:00,65.48,65.51,65.45,65.45,2523529.0,61.5183,61.5465,61.4901,61.4901,2523529.0
2023-07-03 09:30:00,65.3,65.65,65.08,65.62,409874.0,61.3492,61.678,61.1425,61.6498,409874.0
2023-07-03 09:40:00,65.61,65.74,65.47,65.62,380058.0,61.6404,61.7625,61.5089,61.6498,380058.0
2023-07-03 09:50:00,65.62,65.78,65.57,65.68,236517.0,61.6498,61.8001,61.6028,61.7062,236517.0
2023-07-03 10:00:00,65.68,65.84,65.64,65.77,330655.0,61.7062,61.8565,61.6686,61.7907,330655.0
2023-07-03 10:10:00,65.77,65.81,65.7,65.74,285474.0,61.7907,61.8283,61.725,61.7625,285474.0
2023-07-03 10:20:00,65.75,65.81,65.72,65.77,258989.0,61.7719,61.8283,61.7438,61.7907,258989.0
2023-07-03 10:30:00,65.76,65.86,65.73,65.84,498909.0,61.7813,61.8753,61.7531,61.8565,498909.0
2023-07-03 10:40:00,65.85,65.92,65.82,65.9,307617.0,61.8659,61.9317,61.8377,61.9129,307617.0
2023-07-03 10:50:00,65.89,65.89,65.74,65.75,255653.0,61.9035,61.9035,61.7625,61.7719,255653.0
2023-07-03 11:00:00,65.75,65.88,65.72,65.81,279433.0,61.7719,61.8941,61.7438,61.8283,279433.0
2023-07-03 11:10:00,65.81,65.82,65.73,65.77,226853.0,61.8283,61.8377,61.7531,61.7907,226853.0
2023-07-03 11:20:00,65.78,65.83,65.72,65.81,252398.0,61.8001,61.8471,61.7438,61.8283,252398.0
2023-07-03 11:30:00,65.8,65.84,65.74,65.83,314529.0,61.8189,61.8565,61.7625,61.8471,314529.0
2023-07-03 11:40:00,65.83,65.84,65.73,65.75,347814.0,61.8471,61.8565,61.7531,61.7719,347814.0
2023-07-03 11:50:00,65.75,65.79,65.72,65.76,377847.0,61.7719,61.8095,61.7438,61.7813,377847.0
2023-07-03 12:00:00,65.76,65.84,65.72,65.83,265665.0,61.7813,61.8565,61.7438,61.8471,265665.0
2023-07-03 12:10:00,65.83,65.84,65.74,65.74,275032.0,61.8471,61.8565,61.7625,61.7625,275032.0
2023-07-03 12:20:00,65.74,65.83,65.73,65.79,630903.0,61.7625,61.8471,61.7531,61.8095,630903.0
2023-07-03 12:30:00,65.79,65.83,65.75,65.78,359683.0,61.8095,61.8471,61.7719,61.8001,359683.0
2023-07-03 12:40:00,65.78,65.8,65.74,65.8,512911.0,61.8001,61.8189,61.7625,61.8189,512911.0
2023-07-03 12:50:00,65.8,65.96,65.8,65.92,547732.0,61.8189,61.9692,61.8189,61.9317,547732.0
2023-07-05 09:30:00,65.7,66.14,65.61,66.11,1345972.0,61.725,62.1383,61.6404,62.1102,1345972.0
2023-07-05 09:40:00,66.11,66.11,65.76,65.95,633146.0,62.1102,62.1102,61.7813,61.9598,633146.0
2023-07-05 09:50:00,65.95,66.11,65.93,66.08,382283.0,61.9598,62.1102,61.941,62.082,382283.0
2023-07-05 10:00:00,66.08,66.18,66.03,66.11,428702.0,62.082,62.1759,62.035,62.1102,428702.0
2023-07-05 10:10:00,66.1,66.19,66.01,66.06,314949.0,62.1008,62.1853,62.0162,62.0632,314949.0
2023-07-05 10:20:00,66.06,66.09,65.87,65.93,304070.0,62.0632,62.0914,61.8847,61.941,304070.0
2023-07-05 10:30:00,65.94,66.1,65.89,66.09,319098.0,61.9504,62.1008,61.9035,62.0914,319098.0
2023-07-05 10:40:00,66.09,66.22,66.07,66.22,369975.0,62.0914,62.2135,62.0726,62.2135,369975.0
2023-07-05 10:50:00,66.22,66.47,66.21,66.36,492736.0,62.2135,62.4484,62.2041,62.345,492736.0
2023-07-05 11:00:00,66.36,66.53,66.36,66.51,306627.0,62.345,62.5047,62.345,62.486,306627.0
2023-07-05 11:10:00,66.51,66.57,66.48,66.54,282803.0,62.486,62.5423,62.4578,62.5141,282803.0
2023-07-05 11:20:00,66.54,66.74,66.54,66.67,742956.0,62.5141,62.702,62.5141,62.6363,742956.0
2023-07-05 11:30:00,66.68,66.85,66.67,66.83,355118.0,62.6457,62.8054,62.6363,62.7866,355118.0
2023-07-05 11:40:00,66.83,66.89,66.79,66.81,347432.0,62.7866,62.843,62.749,62.7678,347432.0
2023-07-05 11:50:00,66.81,66.9,66.79,66.9,238795.0,62.7678,62.8524,62.749,62.8524,238795.0
2023-07-05 12:00:00,66.9,66.95,66.84,66.94,300183.0,62.8524,62.8993,62.796,62.8899,300183.0
2023-07-05 12:10:00,66.94,66.95,66.8,66.81,315757.0,62.8899,62.8993,62.7584,62.7678,315757.0
2023-07-05 12:20:00,66.81,66.87,66.75,66.76,385302.0,62.7678,62.8242,62.7114,62.7208,385302.0
2023-07-05 12:30:00,66.76,66.9,66.76,66.89,342385.0,62.7208,62.8524,62.7208,62.843,342385.0
2023-07-05 12:40:00,66.89,66.9,66.81,66.9,206319.0,62.843,62.8524,62.7678,62.8524,206319.0
2023-07-05 12:50:00,66.9,66.91,66.85,66.88,286709.0,62.8524,62.8618,62.8054,62.8336,286709.0
2023-07-05 13:00:00,66.88,66.96,66.86,66.87,263707.0,62.8336,62.9087,62.8148,62.8242,263707.0
2023-07-05 13:10:00,66.87,66.96,66.85,66.95,239646.0,62.8242,62.9087,62.8054,62.8993,239646.0
2023-07-05 13:20:00,66.96,67.0,66.95,66.96,201587.0,62.9087,62.9463,62.8993,62.9087,201587.0
2023-07-05 13:30:00,66.97,67.0,66.95,66.95,255036.0,62.9181,62.9463,62.8993,62.8993,255036.0
2023-07-05 13:40:00,66.95,67.02,66.94,66.98,361053.0,62.8993,62.9651,62.8899,62.9275,361053.0
2023-07-05 13:50:00,66.98,67.0,66.79,66.79,261972.0,62.9275,62.9463,62.749,62.749,261972.0
2023-07-05 14:00:00,66.78,66.92,66.74,66.92,415598.0,62.7396,62.8711,62.702,62.8711,415598.0
2023-07-05 14:10:00,66.92,66.96,66.86,66.92,404888.0,62.8711,62.9087,62.8148,62.8711,404888.0
2023-07-05 14:20:00,66.92,66.92,66.84,66.89,463545.0,62.8711,62.8711,62.796,62.843,463545.0
2023-07-05 14:30:00,66.9,66.94,66.85,66.94,279193.0,62.8524,62.8899,62.8054,62.8899,279193.0
2023-07-05 14:40:00,66.93,67.02,66.93,66.98,220086.0,62.8805,62.9651,62.8805,62.9275,220086.0
2023-07-05 14:50:00,66.98,67.18,66.97,67.17,808960.0,62.9275,63.1154,62.9181,63.106,808960.0
2023-07-05 15:00:00,67.17,67.17,67.09,67.16,693390.0,63.106,63.106,63.0309,63.0966,693390.0
2023-07-05 15:10:00,67.16,67.16,67.1,67.14,311088.0,63.0966,63.0966,63.0403,63.0778,311088.0
2023-07-05 15:20:00,67.14,67.15,66.88,66.89,368406.0,63.0778,63.0872,62.8336,62.843,368406.0
2023-07-05 15:30:00,66.89,66.89,66.7,66.7,585625.0,62.843,62.843,62.6645,62.6645,585625.0
2023-07-05 15:40:00,66.7,66.75,66.61,66.66,866622.0,62.6645,62.7114,62.5799,62.6269,866622.0
2023-07-05 15:50:00,66.65,66.7,66.62,66.68,1403123.0,62.6175,62.6645,62.5893,62.6457,1403123.0
2023-07-06 09:30:00,66.15,66.34,65.51,65.69,837502.0,62.1477,62.3262,61.5465,61.7156,837502.0
2023-07-06 09:40:00,65.69,65.9,65.63,65.74,523301.0,61.7156,61.9129,61.6592,61.7625,523301.0
2023-07-06 09:50:00,65.75,66.02,65.7,65.8,467363.0,61.7719,62.0256,61.725,61.8189,467363.0
2023-07-06 10:00:00,65.8,65.89,65.7,65.72,633899.0,61.8189,61.9035,61.725,61.7438,633899.0
2023-07-06 10:10:00,65.72,65.8,65.56,65.58,558587.0,61.7438,61.8189,61.5934,61.6122,558587.0
2023-07-06 10:20:00,65.58,65.66,65.55,65.61,832535.0,61.6122,61.6874,61.584,61.6404,832535.0
2023-07-06 10:30:00,65.61,65.75,65.58,65.63,456824.0,61.6404,61.7719,61.6122,61.6592,456824.0
2023-07-06 10:40:00,65.62,65.75,65.6,65.73,348605.0,61.6498,61.7719,61.631,61.7531,348605.0
2023-07-06 10:50:00,65.73,65.87,65.72,65.85,203952.0,61.7531,61.8847,61.7438,61.8659,203952.0
2023-07-06 11:00:00,65.86,65.87,65.75,65.86,322847.0,61.8753,61.8847,61.7719,61.8753,322847.0
2023-07-06 11:10:00,65.86,65.93,65.78,65.87,359498.0,61.8753,61.941,61.8001,61.8847,359498.0
2023-07-06 11:20:00,65.88,65.99,65.84,65.93,304417.0,61.8941,61.9974,61.8565,61.941,304417.0
2023-07-06 11:30:00,65.93,65.94,65.79,65.79,239385.0,61.941,61.9504,61.8095,61.8095,239385.0
2023-07-06 11:40:00,65.79,65.97,65.77,65.95,468078.0,61.8095,61.9786,61.7907,61.9598,468078.0
2023-07-06 11:50:00,65.95,66.08,65.95,66.03,301239.0,61.9598,62.082,61.9598,62.035,301239.0
2023-07-06 12:00:00,66.03,66.03,65.91,65.99,206333.0,62.035,62.035,61.9223,61.9974,206333.0
2023-07-06 12:10:00,66.0,66.07,65.98,65.98,213517.0,62.0068,62.0726,61.988,61.988,213517.0
2023-07-06 12:20:00,65.98,66.07,65.97,66.06,107159.0,61.988,62.0726,61.9786,62.0632,107159.0
2023-07-06 12:30:00,66.06,66.07,65.97,65.98,187403.0,62.0632,62.0726,61.9786,61.988,187403.0
2023-07-06 12:40:00,65.98,66.02,65.93,65.97,700470.0,61.988,62.0256,61.941,61.9786,700470.0
2023-07-06 12:50:00,65.97,66.0,65.91,65.92,200089.0,61.9786,62.0068,61.9223,61.9317,200089.0
2023-07-06 13:00:00,65.92,65.98,65.91,65.94,94205.0,61.9317,61.988,61.9223,61.9504,94205.0
2023-07-06 13:10:00,65.94,65.98,65.93,65.95,103028.0,61.9504,61.988,61.941,61.9598,103028.0
2023-07-06 13:20:00,65.94,66.0,65.94,65.98,129465.0,61.9504,62.0068,61.9504,61.988,129465.0
2023-07-06 13:30:00,65.98,66.0,65.91,65.92,231460.0,61.988,62.0068,61.9223,61.9317,231460.0
2023-07-06 13:40:00,65.91,65.98,65.91,65.97,195720.0,61.9223,61.988,61.9223,61.9786,195720.0
2023-07-06 13:50:00,65.97,66.01,65.96,65.98,197525.0,61.9786,62.0162,61.9692,61.988,197525.0
2023-07-06 14:00:00,65.98,66.03,65.97,66.0,205460.0,61.988,62.035,61.9786,62.0068,205460.0
2023-07-06 14:10:00,65.99,66.01,65.97,66.0,134145.0,61.9974,62.0162,61.9786,62.0068,134145.0
2023-07-06 14:20:00,66.0,66.0,65.95,65.95,140942.0,62.0068,62.0068,61.9598,61.9598,140942.0
2023-07-06 14:30:00,65.96,65.98,65.93,65.94,120066.0,61.9692,61.988,61.941,61.9504,120066.0
2023-07-06 14:40:00,65.94,65.98,65.92,65.92,208136.0,61.9504,61.988,61.9317,61.9317,208136.0
2023-07-06 14:50:00,65.92,65.95,65.89,65.93,230937.0,61.9317,61.9598,61.9035,61.941,230937.0
2023-07-06 15:00:00,65.93,65.94,65.88,65.91,213807.0,61.941,61.9504,61.8941,61.9223,213807.0
2023-07-06 15:10:00,65.9,65.93,65.86,65.9,242726.0,61.9129,61.941,61.8753,61.9129,242726.0
2023-07-06 15:20:00,65.89,65.96,65.89,65.92,551207.0,61.9035,61.9692,61.9035,61.9317,551207.0
2023-07-06 15:30:00,65.91,65.92,65.85,65.91,449140.0,61.9223,61.9317,61.8659,61.9223,449140.0
2023-07-06 15:40:00,65.91,65.95,65.87,65.95,512521.0,61.9223,61.9598,61.8847,61.9598,512521.0
2023-07-06 15:50:00,65.95,65.98,65.86,65.87,1185418.0,61.9598,61.988,61.8753,61.8847,1185418.0
2023-07-07 09:30:00,65.44,65.63,65.29,65.32,1265426.0,61.4807,61.6592,61.3398,61.368,1265426.0
2023-07-07 09:40:00,65.33,65.47,65.22,65.47,796845.0,61.3773,61.5089,61.274,61.5089,796845.0
2023-07-07 09:50:00,65.47,65.56,65.43,65.48,455207.0,61.5089,61.5934,61.4713,61.5183,455207.0
2023-07-07 10:00:00,65.49,65.53,65.3,65.4,347986.0,61.5277,61.5652,61.3492,61.4431,347986.0
2023-07-07 10:10:00,65.4,65.51,65.33,65.5,294522.0,61.4431,61.5465,61.3773,61.5371,294522.0
2023-07-07 10:20:00,65.5,65.57,65.49,65.53,246976.0,61.5371,61.6028,61.5277,61.5652,246976.0
2023-07-07 10:30:00,65.53,65.59,65.46,65.56,234366.0,61.5652,61.6216,61.4995,61.5934,234366.0
2023-07-07 10:40:00,65.57,65.68,65.56,65.62,332543.0,61.6028,61.7062,61.5934,61.6498,332543.0
2023-07-07 10:50:00,65.63,65.65,65.53,65.59,305195.0,61.6592,61.678,61.5652,61.6216,305195.0
2023-07-07 11:00:00,65.59,65.63,65.51,65.6,301163.0,61.6216,61.6592,61.5465,61.631,301163.0
2023-07-07 11:10:00,65.6,65.65,65.51,65.55,203167.0,61.631,61.678,61.5465,61.584,203167.0
2023-07-07 11:20:00,65.55,65.68,65.53,65.67,249719.0,61.584,61.7062,61.5652,61.6968,249719.0
2023-07-07 11:30:00,65.68,65.86,65.68,65.7,250988.0,61.7062,61.8753,61.7062,61.725,250988.0
2023-07-07 11:40:00,65.71,65.74,65.59,65.6,203290.0,61.7344,61.7625,61.6216,61.631,203290.0
2023-07-07 11:50:00,65.61,65.62,65.52,65.58,168045.0,61.6404,61.6498,61.5559,61.6122,168045.0
2023-07-07 12:00:00,65.58,65.62,65.55,65.57,219372.0,61.6122,61.6498,61.584,61.6028,219372.0
2023-07-07 12:10:00,65.57,65.6,65.51,65.54,187566.0,61.6028,61.631,61.5465,61.5746,187566.0
2023-07-07 12:20:00,65.54,65.64,65.54,65.63,161260.0,61.5746,61.6686,61.5746,61.6592,161260.0
2023-07-07 12:30:00,65.63,65.65,65.54,65.6,276837.0,61.6592,61.678,61.5746,61.631,276837.0
2023-07-07 12:40:00,65.6,65.7,65.58,65.64,168447.0,61.631,61.725,61.6122,61.6686,168447.0
2023-07-07 12:50:00,65.64,65.71,65.62,65.7,145611.0,61.6686,61.7344,61.6498,61.725,145611.0
2023-07-07 13:00:00,65.71,65.81,65.7,65.75,137847.0,61.7344,61.8283,61.725,61.7719,137847.0
2023-07-07 13:10:00,65.75,65.84,65.75,65.82,153859.0,61.7719,61.8565,61.7719,61.8377,153859.0
2023-07-07 13:20:00,65.82,65.84,65.75,65.77,141015.0,61.8377,61.8565,61.7719,61.7907,141015.0
2023-07-07 13:30:00,65.77,65.78,65.64,65.69,206653.0,61.7907,61.8001,61.6686,61.7156,206653.0
2023-07-07 13:40:00,65.68,65.72,65.66,65.67,182483.0,61.7062,61.7438,61.6874,61.6968,182483.0
2023-07-07 13:50:00,65.66,65.69,65.61,65.65,228569.0,61.6874,61.7156,61.6404,61.678,228569.0
2023-07-07 14:00:00,65.65,65.72,65.64,65.7,202789.0,61.678,61.7438,61.6686,61.725,202789.0
2023-07-07 14:10:00,65.7,65.74,65.65,65.66,155811.0,61.725,61.7625,61.678,61.6874,155811.0
2023-07-07 14:20:00,65.65,65.7,65.62,65.69,124816.0,61.678,61.725,61.6498,61.7156,124816.0
2023-07-07 14:30:00,65.69,65.69,65.59,65.61,180024.0,61.7156,61.7156,61.6216,61.6404,180024.0
2023-07-07 14:40:00,65.61,65.64,65.57,65.58,144550.0,61.6404,61.6686,61.6028,61.6122,144550.0
2023-07-07 14:50:00,65.58,65.59,65.56,65.58,162779.0,61.6122,61.6216,61.5934,61.6122,162779.0
2023-07-07 15:00:00,65.58,65.6,65.55,65.58,196195.0,61.6122,61.631,61.584,61.6122,196195.0
2023-07-07 15:10:00,65.58,65.59,65.5,65.51,345763.0,61.6122,61.6216,61.5371,61.5465,345763.0
2023-07-07 15:20:00,65.51,65.54,65.46,65.52,319051.0,61.5465,61.5746,61.4995,61.5559,319051.0
2023-07-07 15:30:00,65.52,65.58,65.48,65.48,260828.0,61.5559,61.6122,61.5183,61.5183,260828.0
2023-07-07 15:40:00,65.49,65.52,65.44,65.46,425941.0,61.5277,61.5559,61.4807,61.4995,425941.0
2023-07-07 15:50:00,65.46,65.51,65.36,65.39,1149837.0,61.4995,61.5465,61.4055,61.4337,1149837.0
2023-07-10 09:30:00,65.28,65.47,65.15,65.17,664398.0,61.3304,61.5089,61.2082,61.227,664398.0
2023-07-10 09:40:00,65.16,65.28,65.13,65.28,704209.0,61.2176,61.3304,61.1894,61.3304,704209.0
2023-07-10 09:50:00,65.28,65.5,65.26,65.33,354941.0,61.3304,61.5371,61.3116,61.3773,354941.0
2023-07-10 10:00:00,65.32,65.41,65.19,65.24,415420.0,61.368,61.4525,61.2458,61.2928,415420.0
2023-07-10 10:10:00,65.23,65.23,65.06,65.09,430121.0,61.2834,61.2834,61.1237,61.1519,430121.0
2023-07-10 10:20:00,65.09,65.1,64.85,64.88,339081.0,61.1519,61.1613,60.9264,60.9546,339081.0
2023-07-10 10:30:00,64.87,64.89,64.76,64.81,551272.0,60.9452,60.964,60.8418,60.8888,551272.0
2023-07-10 10:40:00,64.82,64.85,64.71,64.72,427616.0,60.8982,60.9264,60.7949,60.8043,427616.0
2023-07-10 10:50:00,64.71,64.77,64.64,64.7,313803.0,60.7949,60.8512,60.7291,60.7855,313803.0
2023-07-10 11:00:00,64.7,64.75,64.59,64.73,378696.0,60.7855,60.8324,60.6821,60.8137,378696.0
2023-07-10 11:10:00,64.73,64.81,64.72,64.76,284591.0,60.8137,60.8888,60.8043,60.8418,284591.0
2023-07-10 11:20:00,64.75,64.87,64.73,64.79,232523.0,60.8324,60.9452,60.8137,60.87,232523.0
2023-07-10 11:30:00,64.79,64.86,64.78,64.81,213429.0,60.87,60.9358,60.8606,60.8888,213429.0
2023-07-10 11:40:00,64.81,64.94,64.79,64.92,205508.0,60.8888,61.0109,60.87,60.9922,205508.0
2023-07-10 11:50:00,64.93,65.0,64.92,64.98,231262.0,61.0015,61.0673,60.9922,61.0485,231262.0
2023-07-10 12:00:00,64.99,65.01,64.89,64.92,230218.0,61.0579,61.0767,60.964,60.9922,230218.0
2023-07-10 12:10:00,64.92,65.08,64.91,65.06,224377.0,60.9922,61.1425,60.9828,61.1237,224377.0
2023-07-10 12:20:00,65.06,65.09,65.01,65.04,137011.0,61.1237,61.1519,61.0767,61.1049,137011.0
2023-07-10 12:30:00,65.03,65.12,65.03,65.09,197064.0,61.0955,61.1801,61.0955,61.1519,197064.0
2023-07-10 12:40:00,65.08,65.12,65.01,65.12,181786.0,61.1425,61.1801,61.0767,61.1801,181786.0
2023-07-10 12:50:00,65.12,65.12,65.04,65.09,144909.0,61.1801,61.1801,61.1049,61.1519,144909.0
2023-07-10 13:00:00,65.09,65.19,65.06,65.17,180861.0,61.1519,61.2458,61.1237,61.227,180861.0
2023-07-10 13:10:00,65.17,65.22,65.16,65.2,104377.0,61.227,61.274,61.2176,61.2552,104377.0
2023-07-10 13:20:00,65.21,65.23,65.15,65.18,151231.0,61.2646,61.2834,61.2082,61.2364,151231.0
2023-07-10 13:30:00,65.18,65.23,65.14,65.22,115553.0,61.2364,61.2834,61.1988,61.274,115553.0
2023-07-10 13:40:00,65.22,65.31,65.21,65.26,118403.0,61.274,61.3586,61.2646,61.3116,118403.0
2023-07-10 13:50:00,65.27,65.28,65.21,65.25,478495.0,61.321,61.3304,61.2646,61.3022,478495.0
2023-07-10 14:00:00,65.26,65.26,65.13,65.13,93880.0,61.3116,61.3116,61.1894,61.1894,93880.0
2023-07-10 14:10:00,65.14,65.16,65.08,65.09,125100.0,61.1988,61.2176,61.1425,61.1519,125100.0
2023-07-10 14:20:00,65.09,65.14,65.09,65.09,131838.0,61.1519,61.1988,61.1519,61.1519,131838.0
2023-07-10 14:30:00,65.1,65.12,65.07,65.09,116751.0,61.1613,61.1801,61.1331,61.1519,116751.0
2023-07-10 14:40:00,65.09,65.1,64.95,64.95,87872.0,61.1519,61.1613,61.0203,61.0203,87872.0
2023-07-10 14:50:00,64.95,65.01,64.95,65.01,163338.0,61.0203,61.0767,61.0203,61.0767,163338.0
2023-07-10 15:00:00,65.01,65.06,64.99,65.01,313512.0,61.0767,61.1237,61.0579,61.0767,313512.0
2023-07-10 15:10:00,65.0,65.02,64.96,64.97,181376.0,61.0673,61.0861,61.0297,61.0391,181376.0
2023-07-10 15:20:00,64.98,65.01,64.95,64.99,401772.0,61.0485,61.0767,61.0203,61.0579,401772.0
2023-07-10 15:30:00,64.99,65.02,64.96,64.98,284079.0,61.0579,61.0861,61.0297,61.0485,284079.0
2023-07-10 15:40:00,64.98,65.04,64.95,65.01,330580.0,61.0485,61.1049,61.0203,61.0767,330580.0
2023-07-10 15:50:00,65.0,65.13,64.98,65.13,1081312.0,61.0673,61.1894,61.0485,61.1894,1081312.0
2023-07-11 09:30:00,65.24,65.29,65.08,65.17,411696.0,61.2928,61.3398,61.1425,61.227,411696.0
2023-07-11 09:40:00,65.18,65.23,65.01,65.15,520533.0,61.2364,61.2834,61.0767,61.2082,520533.0
2023-07-11 09:50:00,65.14,65.14,65.0,65.14,322602.0,61.1988,61.1988,61.0673,61.1988,322602.0
2023-07-11 10:00:00,65.15,65.23,65.08,65.14,308994.0,61.2082,61.2834,61.1425,61.1988,308994.0
2023-07-11 10:10:00,65.13,65.22,65.05,65.16,182172.0,61.1894,61.274,61.1143,61.2176,182172.0
2023-07-11 10:20:00,65.16,65.22,65.11,65.19,176077.0,61.2176,61.274,61.1707,61.2458,176077.0
2023-07-11 10:30:00,65.19,65.21,65.11,65.17,254061.0,61.2458,61.2646,61.1707,61.227,254061.0
2023-07-11 10:40:00,65.16,65.23,65.1,65.13,235739.0,61.2176,61.2834,61.1613,61.1894,235739.0
2023-07-11 10:50:00,65.13,65.26,65.09,65.25,188642.0,61.1894,61.3116,61.1519,61.3022,188642.0
2023-07-11 11:00:00,65.26,65.29,65.16,65.27,214044.0,61.3116,61.3398,61.2176,61.321,214044.0
2023-07-11 11:10:00,65.27,65.38,65.24,65.36,209632.0,61.321,61.4243,61.2928,61.4055,209632.0
2023-07-11 11:20:00,65.36,65.36,65.25,65.28,668626.0,61.4055,61.4055,61.3022,61.3304,668626.0
2023-07-11 11:30:00,65.28,65.31,65.24,65.27,190382.0,61.3304,61.3586,61.2928,61.321,190382.0
2023-07-11 11:40:00,65.27,65.39,65.26,65.34,122109.0,61.321,61.4337,61.3116,61.3867,122109.0
2023-07-11 11:50:00,65.34,65.36,65.23,65.23,196584.0,61.3867,61.4055,61.2834,61.2834,196584.0
2023-07-11 12:00:00,65.24,65.3,65.22,65.28,188721.0,61.2928,61.3492,61.274,61.3304,188721.0
2023-07-11 12:10:00,65.29,65.41,65.29,65.37,100502.0,61.3398,61.4525,61.3398,61.4149,100502.0
2023-07-11 12:20:00,65.38,65.38,65.26,65.3,206781.0,61.4243,61.4243,61.3116,61.3492,206781.0
2023-07-11 12:30:00,65.3,65.3,65.19,65.27,341483.0,61.3492,61.3492,61.2458,61.321,341483.0
2023-07-11 12:40:00,65.27,65.38,65.27,65.36,180738.0,61.321,61.4243,61.321,61.4055,180738.0
2023-07-11 12:50:00,65.37,65.4,65.33,65.34,106268.0,61.4149,61.4431,61.3773,61.3867,106268.0
2023-07-11 13:00:00,65.34,65.37,65.28,65.35,137423.0,61.3867,61.4149,61.3304,61.3961,137423.0
2023-07-11 13:10:00,65.36,65.39,65.34,65.35,145046.0,61.4055,61.4337,61.3867,61.3961,145046.0
2023-07-11 13:20:00,65.34,65.38,65.34,65.36,113979.0,61.3867,61.4243,61.3867,61.4055,113979.0
2023-07-11 13:30:00,65.36,65.37,65.26,65.29,171164.0,61.4055,61.4149,61.3116,61.3398,171164.0
2023-07-11 13:40:00,65.28,65.38,65.28,65.36,151764.0,61.3304,61.4243,61.3304,61.4055,151764.0
2023-07-11 13:50:00,65.36,65.38,65.32,65.36,179840.0,61.4055,61.4243,61.368,61.4055,179840.0
2023-07-11 14:00:00,65.36,65.42,65.36,65.41,135694.0,61.4055,61.4619,61.4055,61.4525,135694.0
2023-07-11 14:10:00,65.41,65.44,65.39,65.43,99296.0,61.4525,61.4807,61.4337,61.4713,99296.0
2023-07-11 14:20:00,65.42,65.47,65.4,65.47,87543.0,61.4619,61.5089,61.4431,61.5089,87543.0
2023-07-11 14:30:00,65.47,65.49,65.43,65.45,281153.0,61.5089,61.5277,61.4713,61.4901,281153.0
2023-07-11 14:40:00,65.45,65.54,65.43,65.53,174013.0,61.4901,61.5746,61.4713,61.5652,174013.0
2023-07-11 14:50:00,65.54,65.56,65.48,65.56,227743.0,61.5746,61.5934,61.5183,61.5934,227743.0
2023-07-11 15:00:00,65.56,65.59,65.52,65.57,219862.0,61.5934,61.6216,61.5559,61.6028,219862.0
2023-07-11 15:10:00,65.58,65.58,65.52,65.58,268857.0,61.6122,61.6122,61.5559,61.6122,268857.0
2023-07-11 15:20:00,65.58,65.65,65.58,65.62,236416.0,61.6122,61.678,61.6122,61.6498,236416.0
2023-07-11 15:30:00,65.61,65.69,65.59,65.66,584127.0,61.6404,61.7156,61.6216,61.6874,584127.0
2023-07-11 15:40:00,65.67,65.85,65.66,65.84,491750.0,61.6968,61.8659,61.6874,61.8565,491750.0
2023-07-11 15:50:00,65.85,65.94,65.81,65.92,1316523.0,61.8659,61.9504,61.8283,61.9317,1316523.0
2023-07-12 09:30:00,66.12,66.42,66.09,66.33,681047.0,62.1196,62.4014,62.0914,62.3168,681047.0
2023-07-12 09:40:00,66.33,66.37,66.05,66.14,583169.0,62.3168,62.3544,62.0538,62.1383,583169.0
2023-07-12 09:50:00,66.14,66.28,66.09,66.14,696627.0,62.1383,62.2699,62.0914,62.1383,696627.0
2023-07-12 10:00:00,66.14,66.21,66.0,66.16,547345.0,62.1383,62.2041,62.0068,62.1571,547345.0
2023-07-12 10:10:00,66.17,66.24,66.12,66.13,416973.0,62.1665,62.2323,62.1196,62.1289,416973.0
2023-07-12 10:20:00,66.13,66.2,66.08,66.17,202168.0,62.1289,62.1947,62.082,62.1665,202168.0
2023-07-12 10:30:00,66.17,66.26,66.15,66.25,279747.0,62.1665,62.2511,62.1477,62.2417,279747.0
2023-07-12 10:40:00,66.26,66.31,66.22,66.31,218931.0,62.2511,62.2981,62.2135,62.2981,218931.0
2023-07-12 10:50:00,66.31,66.41,66.3,66.36,398910.0,62.2981,62.392,62.2887,62.345,398910.0
2023-07-12 11:00:00,66.36,66.37,66.25,66.36,175121.0,62.345,62.3544,62.2417,62.345,175121.0
2023-07-12 11:10:00,66.35,66.45,66.34,66.45,186012.0,62.3356,62.4296,62.3262,62.4296,186012.0
2023-07-12 11:20:00,66.45,66.51,66.42,66.45,301672.0,62.4296,62.486,62.4014,62.4296,301672.0
2023-07-12 11:30:00,66.45,66.61,66.44,66.6,265547.0,62.4296,62.5799,62.4202,62.5705,265547.0
2023-07-12 11:40:00,66.6,66.74,66.53,66.73,485807.0,62.5705,62.702,62.5047,62.6926,485807.0
2023-07-12 11:50:00,66.73,66.77,66.66,66.67,439160.0,62.6926,62.7302,62.6269,62.6363,439160.0
2023-07-12 12:00:00,66.67,66.77,66.62,66.76,294489.0,62.6363,62.7302,62.5893,62.7208,294489.0
2023-07-12 12:10:00,66.76,66.87,66.73,66.83,375357.0,62.7208,62.8242,62.6926,62.7866,375357.0
2023-07-12 12:20:00,66.83,66.87,66.77,66.81,278745.0,62.7866,62.8242,62.7302,62.7678,278745.0
2023-07-12 12:30:00,66.81,66.89,66.77,66.89,181844.0,62.7678,62.843,62.7302,62.843,181844.0
2023-07-12 12:40:00,66.89,66.96,66.84,66.85,315288.0,62.843,62.9087,62.796,62.8054,315288.0
2023-07-12 12:50:00,66.85,66.94,66.82,66.88,115989.0,62.8054,62.8899,62.7772,62.8336,115989.0
2023-07-12 13:00:00,66.88,66.9,66.84,66.87,159960.0,62.8336,62.8524,62.796,62.8242,159960.0
2023-07-12 13:10:00,66.87,66.89,66.84,66.87,121805.0,62.8242,62.843,62.796,62.8242,121805.0
2023-07-12 13:20:00,66.86,66.86,66.79,66.81,74466.0,62.8148,62.8148,62.749,62.7678,74466.0
2023-07-12 13:30:00,66.81,66.85,66.79,66.81,128718.0,62.7678,62.8054,62.749,62.7678,128718.0
2023-07-12 13:40:00,66.81,66.86,66.79,66.85,104243.0,62.7678,62.8148,62.749,62.8054,104243.0
2023-07-12 13:50:00,66.84,66.87,66.82,66.83,101450.0,62.796,62.8242,62.7772,62.7866,101450.0
2023-07-12 14:00:00,66.84,66.88,66.82,66.87,168603.0,62.796,62.8336,62.7772,62.8242,168603.0
2023-07-12 14:10:00,66.87,66.88,66.76,66.78,267896.0,62.8242,62.8336,62.7208,62.7396,267896.0
2023-07-12 14:20:00,66.79,66.84,66.78,66.81,197057.0,62.749,62.796,62.7396,62.7678,197057.0
2023-07-12 14:30:00,66.81,66.87,66.81,66.87,164178.0,62.7678,62.8242,62.7678,62.8242,164178.0
2023-07-12 14:40:00,66.87,66.89,66.84,66.87,201922.0,62.8242,62.843,62.796,62.8242,201922.0
2023-07-12 14:50:00,66.87,66.92,66.85,66.91,125917.0,62.8242,62.8711,62.8054,62.8618,125917.0
2023-07-12 15:00:00,66.91,66.92,66.82,66.84,186495.0,62.8618,62.8711,62.7772,62.796,186495.0
2023-07-12 15:10:00,66.83,66.84,66.76,66.78,240188.0,62.7866,62.796,62.7208,62.7396,240188.0
2023-07-12 15:20:00,66.78,66.79,66.65,66.67,323104.0,62.7396,62.749,62.6175,62.6363,323104.0
2023-07-12 15:30:00,66.67,66.79,66.64,66.78,443849.0,62.6363,62.749,62.6081,62.7396,443849.0
2023-07-12 15:40:00,66.78,66.9,66.77,66.86,493534.0,62.7396,62.8524,62.7302,62.8148,493534.0
2023-07-12 15:50:00,66.86,66.91,66.84,66.9,1198525.0,62.8148,62.8618,62.796,62.8524,1198525.0
2023-07-13 09:30:00,66.88,66.95,66.76,66.87,611244.0,62.8336,62.8993,62.7208,62.8242,611244.0
2023-07-13 09:40:00,66.88,66.88,66.63,66.66,721135.0,62.8336,62.8336,62.5987,62.6269,721135.0
2023-07-13 09:50:00,66.67,66.84,66.65,66.8,808649.0,62.6363,62.796,62.6175,62.7584,808649.0
2023-07-13 10:00:00,66.8,66.93,66.8,66.9,480882.0,62.7584,62.8805,62.7584,62.8524,480882.0
2023-07-13 10:10:00,66.91,66.97,66.86,66.9,239660.0,62.8618,62.9181,62.8148,62.8524,239660.0
2023-07-13 10:20:00,66.91,67.05,66.85,67.04,267055.0,62.8618,62.9933,62.8054,62.9839,267055.0
2023-07-13 10:30:00,67.03,67.08,66.87,66.87,260838.0,62.9745,63.0215,62.8242,62.8242,260838.0
2023-07-13 10:40:00,66.86,66.89,66.74,66.8,397940.0,62.8148,62.843,62.702,62.7584,397940.0
2023-07-13 10:50:00,66.8,66.86,66.79,66.84,190905.0,62.7584,62.8148,62.749,62.796,190905.0
2023-07-13 11:00:00,66.85,66.88,66.79,66.86,131276.0,62.8054,62.8336,62.749,62.8148,131276.0
2023-07-13 11:10:00,66.87,67.02,66.87,66.92,335167.0,62.8242,62.9651,62.8242,62.8711,335167.0
2023-07-13 11:20:00,66.92,66.98,66.89,66.98,234317.0,62.8711,62.9275,62.843,62.9275,234317.0
2023-07-13 11:30:00,66.98,67.02,66.92,66.92,129457.0,62.9275,62.9651,62.8711,62.8711,129457.0
2023-07-13 11:40:00,66.92,66.95,66.88,66.91,186122.0,62.8711,62.8993,62.8336,62.8618,186122.0
2023-07-13 11:50:00,66.92,67.01,66.9,66.98,121029.0,62.8711,62.9557,62.8524,62.9275,121029.0
2023-07-13 12:00:00,66.99,67.04,66.94,66.95,119499.0,62.9369,62.9839,62.8899,62.8993,119499.0
2023-07-13 12:10:00,66.95,67.0,66.9,66.95,87814.0,62.8993,62.9463,62.8524,62.8993,87814.0
2023-07-13 12:20:00,66.96,66.98,66.92,66.95,92950.0,62.9087,62.9275,62.8711,62.8993,92950.0
2023-07-13 12:30:00,66.95,67.03,66.92,66.95,128191.0,62.8993,62.9745,62.8711,62.8993,128191.0
2023-07-13 12:40:00,66.96,66.98,66.91,66.92,54423.0,62.9087,62.9275,62.8618,62.8711,54423.0
2023-07-13 12:50:00,66.92,66.95,66.87,66.91,223369.0,62.8711,62.8993,62.8242,62.8618,223369.0
2023-07-13 13:00:00,66.92,66.92,66.8,66.81,312840.0,62.8711,62.8711,62.7584,62.7678,312840.0
2023-07-13 13:10:00,66.81,66.89,66.81,66.87,79856.0,62.7678,62.843,62.7678,62.8242,79856.0
2023-07-13 13:20:00,66.87,66.87,66.84,66.86,68843.0,62.8242,62.8242,62.796,62.8148,68843.0
2023-07-13 13:30:00,66.86,66.9,66.83,66.86,140780.0,62.8148,62.8524,62.7866,62.8148,140780.0
2023-07-13 13:40:00,66.87,66.93,66.87,66.92,59990.0,62.8242,62.8805,62.8242,62.8711,59990.0
2023-07-13 13:50:00,66.92,66.98,66.91,66.92,63778.0,62.8711,62.9275,62.8618,62.8711,63778.0
2023-07-13 14:00:00,66.91,67.01,66.91,67.0,105908.0,62.8618,62.9557,62.8618,62.9463,105908.0
2023-07-13 14:10:00,67.0,67.0,66.94,66.94,91238.0,62.9463,62.9463,62.8899,62.8899,91238.0
2023-07-13 14:20:00,66.94,66.96,66.9,66.91,201840.0,62.8899,62.9087,62.8524,62.8618,201840.0
2023-07-13 14:30:00,66.91,66.95,66.87,66.89,120249.0,62.8618,62.8993,62.8242,62.843,120249.0
2023-07-13 14:40:00,66.89,66.95,66.88,66.93,65124.0,62.843,62.8993,62.8336,62.8805,65124.0
2023-07-13 14:50:00,66.92,66.99,66.92,66.98,69824.0,62.8711,62.9369,62.8711,62.9275,69824.0
2023-07-13 15:00:00,66.99,67.01,66.95,66.95,131219.0,62.9369,62.9557,62.8993,62.8993,131219.0
2023-07-13 15:10:00,66.95,67.04,66.95,67.02,214676.0,62.8993,62.9839,62.8993,62.9651,214676.0
2023-07-13 15:20:00,67.01,67.04,66.97,67.01,137812.0,62.9557,62.9839,62.9181,62.9557,137812.0
2023-07-13 15:30:00,67.01,67.06,66.96,67.03,182857.0,62.9557,63.0027,62.9087,62.9745,182857.0
2023-07-13 15:40:00,67.03,67.07,67.01,67.02,262934.0,62.9745,63.0121,62.9557,62.9651,262934.0
2023-07-13 15:50:00,67.03,67.13,67.02,67.12,953461.0,62.9745,63.0684,62.9651,63.059,953461.0
2023-07-14 09:30:00,66.94,66.94,66.65,66.77,614455.0,62.8899,62.8899,62.6175,62.7302,614455.0
2023-07-14 09:40:00,66.78,66.9,66.69,66.79,331330.0,62.7396,62.8524,62.6551,62.749,331330.0
2023-07-14 09:50:00,66.8,66.87,66.74,66.84,296690.0,62.7584,62.8242,62.702,62.796,296690.0
2023-07-14 10:00:00,66.84,66.85,66.66,66.67,367670.0,62.796,62.8054,62.6269,62.6363,367670.0
2023-07-14 10:10:00,66.67,66.69,66.53,66.54,204959.0,62.6363,62.6551,62.5047,62.5141,204959.0
2023-07-14 10:20:00,66.54,66.6,66.5,66.53,220683.0,62.5141,62.5705,62.4766,62.5047,220683.0
2023-07-14 10:30:00,66.53,66.63,66.47,66.56,311645.0,62.5047,62.5987,62.4484,62.5329,311645.0
2023-07-14 10:40:00,66.56,66.78,66.54,66.75,222216.0,62.5329,62.7396,62.5141,62.7114,222216.0
2023-07-14 10:50:00,66.74,66.82,66.63,66.76,215847.0,62.702,62.7772,62.5987,62.7208,215847.0
2023-07-14 11:00:00,66.77,66.8,66.64,66.69,288435.0,62.7302,62.7584,62.6081,62.6551,288435.0
2023-07-14 11:10:00,66.69,66.82,66.67,66.77,238180.0,62.6551,62.7772,62.6363,62.7302,238180.0
2023-07-14 11:20:00,66.77,66.82,66.74,66.8,137030.0,62.7302,62.7772,62.702,62.7584,137030.0
2023-07-14 11:30:00,66.81,66.86,66.76,66.84,320011.0,62.7678,62.8148,62.7208,62.796,320011.0
2023-07-14 11:40:00,66.83,66.86,66.78,66.78,142944.0,62.7866,62.8148,62.7396,62.7396,142944.0
2023-07-14 11:50:00,66.78,66.79,66.7,66.78,145105.0,62.7396,62.749,62.6645,62.7396,145105.0
2023-07-14 12:00:00,66.79,66.82,66.71,66.73,145524.0,62.749,62.7772,62.6739,62.6926,145524.0
2023-07-14 12:10:00,66.73,66.76,66.7,66.75,92948.0,62.6926,62.7208,62.6645,62.7114,92948.0
2023-07-14 12:20:00,66.74,66.78,66.72,66.73,107369.0,62.702,62.7396,62.6832,62.6926,107369.0
2023-07-14 12:30:00,66.73,66.77,66.72,66.75,104893.0,62.6926,62.7302,62.6832,62.7114,104893.0
2023-07-14 12:40:00,66.76,66.88,66.75,66.88,101414.0,62.7208,62.8336,62.7114,62.8336,101414.0
2023-07-14 12:50:00,66.89,66.92,66.8,66.91,154166.0,62.843,62.8711,62.7584,62.8618,154166.0
2023-07-14 13:00:00,66.91,66.99,66.91,66.97,170556.0,62.8618,62.9369,62.8618,62.9181,170556.0
2023-07-14 13:10:00,66.98,67.07,66.98,67.04,165874.0,62.9275,63.0121,62.9275,62.9839,165874.0
2023-07-14 13:20:00,67.05,67.08,66.95,66.99,163130.0,62.9933,63.0215,62.8993,62.9369,163130.0
2023-07-14 13:30:00,66.99,67.05,66.97,67.01,281352.0,62.9369,62.9933,62.9181,62.9557,281352.0
2023-07-14 13:40:00,67.01,67.06,66.99,67.02,117307.0,62.9557,63.0027,62.9369,62.9651,117307.0
2023-07-14 13:50:00,67.02,67.09,67.02,67.05,201310.0,62.9651,63.0309,62.9651,62.9933,201310.0
2023-07-14 14:00:00,67.05,67.13,67.05,67.09,139845.0,62.9933,63.0684,62.9933,63.0309,139845.0
2023-07-14 14:10:00,67.09,67.15,67.02,67.03,144405.0,63.0309,63.0872,62.9651,62.9745,144405.0
2023-07-14 14:20:00,67.03,67.14,67.01,67.07,149304.0,62.9745,63.0778,62.9557,63.0121,149304.0
2023-07-14 14:30:00,67.07,67.12,67.05,67.06,113175.0,63.0121,63.059,62.9933,63.0027,113175.0
2023-07-14 14:40:00,67.06,67.09,67.0,67.01,171025.0,63.0027,63.0309,62.9463,62.9557,171025.0
2023-07-14 14:50:00,67.01,67.06,66.99,67.05,156313.0,62.9557,63.0027,62.9369,62.9933,156313.0
2023-07-14 15:00:00,67.05,67.07,66.98,67.05,144400.0,62.9933,63.0121,62.9275,62.9933,144400.0
2023-07-14 15:10:00,67.05,67.11,67.04,67.09,135949.0,62.9933,63.0497,62.9839,63.0309,135949.0
2023-07-14 15:20:00,67.09,67.09,66.99,67.0,191409.0,63.0309,63.0309,62.9369,62.9463,191409.0
2023-07-14 15:30:00,67.0,67.0,66.9,66.91,399410.0,62.9463,62.9463,62.8524,62.8618,399410.0
2023-07-14 15:40:00,66.91,66.91,66.72,66.76,328659.0,62.8618,62.8618,62.6832,62.7208,328659.0
2023-07-14 15:50:00,66.76,66.88,66.73,66.86,1194332.0,62.7208,62.8336,62.6926,62.8148,1194332.0
2023-07-17 09:30:00,66.63,66.78,66.04,66.19,711307.0,62.5987,62.7396,62.0444,62.1853,711307.0
2023-07-17 09:40:00,66.18,66.47,66.09,66.44,366785.0,62.1759,62.4484,62.0914,62.4202,366785.0
2023-07-17 09:50:00,66.45,66.66,66.45,66.59,299995.0,62.4296,62.6269,62.4296,62.5611,299995.0
2023-07-17 10:00:00,66.59,66.7,66.49,66.63,226009.0,62.5611,62.6645,62.4672,62.5987,226009.0
2023-07-17 10:10:00,66.63,66.68,66.48,66.48,160838.0,62.5987,62.6457,62.4578,62.4578,160838.0
2023-07-17 10:20:00,66.48,66.55,66.45,66.47,180948.0,62.4578,62.5235,62.4296,62.4484,180948.0
2023-07-17 10:30:00,66.46,66.47,66.23,66.23,210342.0,62.439,62.4484,62.2229,62.2229,210342.0
2023-07-17 10:40:00,66.24,66.38,66.23,66.33,253451.0,62.2323,62.3638,62.2229,62.3168,253451.0
2023-07-17 10:50:00,66.32,66.42,66.31,66.38,169227.0,62.3075,62.4014,62.2981,62.3638,169227.0
2023-07-17 11:00:00,66.37,66.39,66.28,66.35,146818.0,62.3544,62.3732,62.2699,62.3356,146818.0
2023-07-17 11:10:00,66.35,66.52,66.33,66.52,223646.0,62.3356,62.4954,62.3168,62.4954,223646.0
2023-07-17 11:20:00,66.52,66.58,66.51,66.53,130992.0,62.4954,62.5517,62.486,62.5047,130992.0
2023-07-17 11:30:00,66.53,66.59,66.51,66.57,113631.0,62.5047,62.5611,62.486,62.5423,113631.0
2023-07-17 11:40:00,66.58,66.6,66.52,66.53,148783.0,62.5517,62.5705,62.4954,62.5047,148783.0
2023-07-17 11:50:00,66.53,66.55,66.47,66.54,176355.0,62.5047,62.5235,62.4484,62.5141,176355.0
2023-07-17 12:00:00,66.54,66.54,66.45,66.54,149269.0,62.5141,62.5141,62.4296,62.5141,149269.0
2023-07-17 12:10:00,66.53,66.57,66.48,66.48,123989.0,62.5047,62.5423,62.4578,62.4578,123989.0
2023-07-17 12:20:00,66.48,66.61,66.44,66.58,293519.0,62.4578,62.5799,62.4202,62.5517,293519.0
2023-07-17 12:30:00,66.58,66.65,66.55,66.64,154195.0,62.5517,62.6175,62.5235,62.6081,154195.0
2023-07-17 12:40:00,66.64,66.64,66.56,66.59,202473.0,62.6081,62.6081,62.5329,62.5611,202473.0
2023-07-17 12:50:00,66.59,66.65,66.58,66.6,132280.0,62.5611,62.6175,62.5517,62.5705,132280.0
2023-07-17 13:00:00,66.61,66.62,66.46,66.47,210384.0,62.5799,62.5893,62.439,62.4484,210384.0
2023-07-17 13:10:00,66.47,66.52,66.44,66.52,230545.0,62.4484,62.4954,62.4202,62.4954,230545.0
2023-07-17 13:20:00,66.51,66.52,66.43,66.47,98497.0,62.486,62.4954,62.4108,62.4484,98497.0
2023-07-17 13:30:00,66.47,66.5,66.41,66.42,93301.0,62.4484,62.4766,62.392,62.4014,93301.0
2023-07-17 13:40:00,66.42,66.44,66.39,66.41,70821.0,62.4014,62.4202,62.3732,62.392,70821.0
2023-07-17 13:50:00,66.4,66.45,66.38,66.42,281007.0,62.3826,62.4296,62.3638,62.4014,281007.0
2023-07-17 14:00:00,66.42,66.51,66.42,66.46,156624.0,62.4014,62.486,62.4014,62.439,156624.0
2023-07-17 14:10:00,66.46,66.49,66.35,66.35,79855.0,62.439,62.4672,62.3356,62.3356,79855.0
2023-07-17 14:20:00,66.36,66.44,66.34,66.41,115839.0,62.345,62.4202,62.3262,62.392,115839.0
2023-07-17 14:30:00,66.41,66.46,66.4,66.41,167317.0,62.392,62.439,62.3826,62.392,167317.0
2023-07-17 14:40:00,66.41,66.47,66.4,66.42,121855.0,62.392,62.4484,62.3826,62.4014,121855.0
2023-07-17 14:50:00,66.42,66.43,66.37,66.4,153698.0,62.4014,62.4108,62.3544,62.3826,153698.0
2023-07-17 15:00:00,66.39,66.43,66.31,66.39,224272.0,62.3732,62.4108,62.2981,62.3732,224272.0
2023-07-17 15:10:00,66.39,66.39,66.29,66.37,393668.0,62.3732,62.3732,62.2793,62.3544,393668.0
2023-07-17 15:20:00,66.37,66.4,66.3,66.32,423433.0,62.3544,62.3826,62.2887,62.3075,423433.0
2023-07-17 15:30:00,66.31,66.34,66.22,66.31,293697.0,62.2981,62.3262,62.2135,62.2981,293697.0
2023-07-17 15:40:00,66.31,66.35,66.25,66.28,402022.0,62.2981,62.3356,62.2417,62.2699,402022.0
2023-07-17 15:50:00,66.27,66.27,66.06,66.08,1560734.0,62.2605,62.2605,62.0632,62.082,1560734.0
2023-07-18 09:30:00,66.02,66.42,65.89,66.35,565801.0,62.0256,62.4014,61.9035,62.3356,565801.0
2023-07-18 09:40:00,66.35,66.52,66.31,66.48,425962.0,62.3356,62.4954,62.2981,62.4578,425962.0
2023-07-18 09:50:00,66.49,66.59,66.34,66.38,379680.0,62.4672,62.5611,62.3262,62.3638,379680.0
2023-07-18 10:00:00,66.38,66.53,66.31,66.45,229837.0,62.3638,62.5047,62.2981,62.4296,229837.0
2023-07-18 10:10:00,66.45,66.49,66.35,66.37,215005.0,62.4296,62.4672,62.3356,62.3544,215005.0
2023-07-18 10:20:00,66.37,66.41,66.3,66.36,236778.0,62.3544,62.392,62.2887,62.345,236778.0
2023-07-18 10:30:00,66.36,66.42,66.27,66.29,368300.0,62.345,62.4014,62.2605,62.2793,368300.0
2023-07-18 10:40:00,66.29,66.31,66.14,66.23,385570.0,62.2793,62.2981,62.1383,62.2229,385570.0
2023-07-18 10:50:00,66.23,66.31,66.18,66.23,388227.0,62.2229,62.2981,62.1759,62.2229,388227.0
2023-07-18 11:00:00,66.23,66.32,66.2,66.26,398327.0,62.2229,62.3075,62.1947,62.2511,398327.0
2023-07-18 11:10:00,66.26,66.28,66.16,66.16,422023.0,62.2511,62.2699,62.1571,62.1571,422023.0
2023-07-18 11:20:00,66.16,66.17,66.04,66.09,333713.0,62.1571,62.1665,62.0444,62.0914,333713.0
2023-07-18 11:30:00,66.09,66.09,65.88,65.9,482041.0,62.0914,62.0914,61.8941,61.9129,482041.0
2023-07-18 11:40:00,65.9,65.9,65.63,65.66,712553.0,61.9129,61.9129,61.6592,61.6874,712553.0
2023-07-18 11:50:00,65.66,65.73,65.59,65.66,610823.0,61.6874,61.7531,61.6216,61.6874,610823.0
2023-07-18 12:00:00,65.67,65.75,65.43,65.44,765323.0,61.6968,61.7719,61.4713,61.4807,765323.0
2023-07-18 12:10:00,65.44,65.44,65.24,65.29,532265.0,61.4807,61.4807,61.2928,61.3398,532265.0
2023-07-18 12:20:00,65.29,65.29,65.08,65.12,626133.0,61.3398,61.3398,61.1425,61.1801,626133.0
2023-07-18 12:30:00,65.11,65.17,65.06,65.12,517787.0,61.1707,61.227,61.1237,61.1801,517787.0
2023-07-18 12:40:00,65.12,65.15,65.04,65.11,569408.0,61.1801,61.2082,61.1049,61.1707,569408.0
2023-07-18 12:50:00,65.12,65.21,65.07,65.08,626628.0,61.1801,61.2646,61.1331,61.1425,626628.0
2023-07-18 13:00:00,65.08,65.14,65.02,65.1,500888.0,61.1425,61.1988,61.0861,61.1613,500888.0
2023-07-18 13:10:00,65.1,65.12,65.04,65.06,387370.0,61.1613,61.1801,61.1049,61.1237,387370.0
2023-07-18 13:20:00,65.07,65.11,65.03,65.08,303637.0,61.1331,61.1707,61.0955,61.1425,303637.0
2023-07-18 13:30:00,65.08,65.1,64.99,65.07,451674.0,61.1425,61.1613,61.0579,61.1331,451674.0
2023-07-18 13:40:00,65.06,65.12,65.04,65.1,254756.0,61.1237,61.1801,61.1049,61.1613,254756.0
2023-07-18 13:50:00,65.09,65.27,65.08,65.19,330707.0,61.1519,61.321,61.1425,61.2458,330707.0
2023-07-18 14:00:00,65.2,65.28,65.16,65.28,276134.0,61.2552,61.3304,61.2176,61.3304,276134.0
2023-07-18 14:10:00,65.27,65.29,65.21,65.23,212943.0,61.321,61.3398,61.2646,61.2834,212943.0
2023-07-18 14:20:00,65.24,65.3,65.2,65.3,224464.0,61.2928,61.3492,61.2552,61.3492,224464.0
2023-07-18 14:30:00,65.3,65.36,65.22,65.23,230074.0,61.3492,61.4055,61.274,61.2834,230074.0
2023-07-18 14:40:00,65.24,65.26,65.16,65.23,192200.0,61.2928,61.3116,61.2176,61.2834,192200.0
2023-07-18 14:50:00,65.23,65.24,65.15,65.2,175390.0,61.2834,61.2928,61.2082,61.2552,175390.0
2023-07-18 15:00:00,65.19,65.24,65.13,65.24,325917.0,61.2458,61.2928,61.1894,61.2928,325917.0
2023-07-18 15:10:00,65.23,65.33,65.22,65.28,386747.0,61.2834,61.3773,61.274,61.3304,386747.0
2023-07-18 15:20:00,65.28,65.35,65.26,65.33,255274.0,61.3304,61.3961,61.3116,61.3773,255274.0
2023-07-18 15:30:00,65.32,65.49,65.31,65.48,444295.0,61.368,61.5277,61.3586,61.5183,444295.0
2023-07-18 15:40:00,65.48,65.68,65.47,65.68,508089.0,61.5183,61.7062,61.5089,61.7062,508089.0
2023-07-18 15:50:00,65.69,65.72,65.55,65.57,1377223.0,61.7156,61.7438,61.584,61.6028,1377223.0
2023-07-19 09:30:00,65.62,66.33,65.62,66.3,1046339.0,61.6498,62.3168,61.6498,62.2887,1046339.0
2023-07-19 09:40:00,66.29,66.41,66.1,66.39,728125.0,62.2793,62.392,62.1008,62.3732,728125.0
2023-07-19 09:50:00,66.4,66.43,66.23,66.4,458149.0,62.3826,62.4108,62.2229,62.3826,458149.0
2023-07-19 10:00:00,66.41,66.61,66.39,66.52,561793.0,62.392,62.5799,62.3732,62.4954,561793.0
2023-07-19 10:10:00,66.52,66.63,66.47,66.59,352312.0,62.4954,62.5987,62.4484,62.5611,352312.0
2023-07-19 10:20:00,66.61,66.62,66.46,66.53,210321.0,62.5799,62.5893,62.439,62.5047,210321.0
2023-07-19 10:30:00,66.52,66.52,66.28,66.3,369306.0,62.4954,62.4954,62.2699,62.2887,369306.0
2023-07-19 10:40:00,66.3,66.41,66.28,66.3,236587.0,62.2887,62.392,62.2699,62.2887,236587.0
2023-07-19 10:50:00,66.31,66.35,66.17,66.24,360175.0,62.2981,62.3356,62.1665,62.2323,360175.0
2023-07-19 11:00:00,66.24,66.3,66.14,66.15,225774.0,62.2323,62.2887,62.1383,62.1477,225774.0
2023-07-19 11:10:00,66.14,66.14,65.98,65.99,175125.0,62.1383,62.1383,61.988,61.9974,175125.0
2023-07-19 11:20:00,66.0,66.03,65.9,65.98,198683.0,62.0068,62.035,61.9129,61.988,198683.0
2023-07-19 11:30:00,65.98,66.07,65.97,66.07,292673.0,61.988,62.0726,61.9786,62.0726,292673.0
2023-07-19 11:40:00,66.06,66.09,66.02,66.02,148973.0,62.0632,62.0914,62.0256,62.0256,148973.0
2023-07-19 11:50:00,66.01,66.19,65.99,66.12,424787.0,62.0162,62.1853,61.9974,62.1196,424787.0
2023-07-19 12:00:00,66.12,66.14,65.94,66.02,331594.0,62.1196,62.1383,61.9504,62.0256,331594.0
2023-07-19 12:10:00,66.02,66.11,66.0,66.11,200825.0,62.0256,62.1102,62.0068,62.1102,200825.0
2023-07-19 12:20:00,66.11,66.23,66.05,66.2,178751.0,62.1102,62.2229,62.0538,62.1947,178751.0
2023-07-19 12:30:00,66.2,66.21,66.07,66.16,141067.0,62.1947,62.2041,62.0726,62.1571,141067.0
2023-07-19 12:40:00,66.17,66.22,66.15,66.18,220140.0,62.1665,62.2135,62.1477,62.1759,220140.0
2023-07-19 12:50:00,66.17,66.2,66.14,66.19,142009.0,62.1665,62.1947,62.1383,62.1853,142009.0
2023-07-19 13:00:00,66.18,66.2,66.15,66.2,104832.0,62.1759,62.1947,62.1477,62.1947,104832.0
2023-07-19 13:10:00,66.21,66.31,66.2,66.3,161361.0,62.2041,62.2981,62.1947,62.2887,161361.0
2023-07-19 13:20:00,66.3,66.31,66.2,66.23,201383.0,62.2887,62.2981,62.1947,62.2229,201383.0
2023-07-19 13:30:00,66.23,66.28,66.21,66.27,138571.0,62.2229,62.2699,62.2041,62.2605,138571.0
2023-07-19 13:40:00,66.27,66.28,66.16,66.17,158331.0,62.2605,62.2699,62.1571,62.1665,158331.0
2023-07-19 13:50:00,66.17,66.25,66.17,66.21,132420.0,62.1665,62.2417,62.1665,62.2041,132420.0
2023-07-19 14:00:00,66.22,66.31,66.21,66.27,162210.0,62.2135,62.2981,62.2041,62.2605,162210.0
2023-07-19 14:10:00,66.28,66.28,66.18,66.22,105090.0,62.2699,62.2699,62.1759,62.2135,105090.0
2023-07-19 14:20:00,66.22,66.27,66.2,66.24,101923.0,62.2135,62.2605,62.1947,62.2323,101923.0
2023-07-19 14:30:00,66.25,66.28,66.23,66.27,173400.0,62.2417,62.2699,62.2229,62.2605,173400.0
2023-07-19 14:40:00,66.27,66.33,66.25,66.32,449246.0,62.2605,62.3168,62.2417,62.3075,449246.0
2023-07-19 14:50:00,66.31,66.33,66.28,66.28,195027.0,62.2981,62.3168,62.2699,62.2699,195027.0
2023-07-19 15:00:00,66.28,66.29,66.17,66.2,241815.0,62.2699,62.2793,62.1665,62.1947,241815.0
2023-07-19 15:10:00,66.19,66.23,66.17,66.19,226581.0,62.1853,62.2229,62.1665,62.1853,226581.0
2023-07-19 15:20:00,66.18,66.27,66.17,66.26,300303.0,62.1759,62.2605,62.1665,62.2511,300303.0
2023-07-19 15:30:00,66.25,66.27,66.2,66.23,387462.0,62.2417,62.2605,62.1947,62.2229,387462.0
2023-07-19 15:40:00,66.24,66.26,66.12,66.14,516389.0,62.2323,62.2511,62.1196,62.1383,516389.0
2023-07-19 15:50:00,66.14,66.26,66.13,66.22,1024355.0,62.1383,62.2511,62.1289,62.2135,1024355.0
2023-07-20 09:30:00,66.42,66.5,66.25,66.26,486099.0,62.4014,62.4766,62.2417,62.2511,486099.0
2023-07-20 09:40:00,66.25,66.37,66.07,66.37,498341.0,62.2417,62.3544,62.0726,62.3544,498341.0
2023-07-20 09:50:00,66.37,66.53,66.35,66.4,325647.0,62.3544,62.5047,62.3356,62.3826,325647.0
2023-07-20 10:00:00,66.4,66.55,66.39,66.47,399286.0,62.3826,62.5235,62.3732,62.4484,399286.0
2023-07-20 10:10:00,66.47,66.56,66.4,66.55,254431.0,62.4484,62.5329,62.3826,62.5235,254431.0
2023-07-20 10:20:00,66.55,66.64,66.51,66.62,360271.0,62.5235,62.6081,62.486,62.5893,360271.0
2023-07-20 10:30:00,66.61,66.83,66.61,66.76,510575.0,62.5799,62.7866,62.5799,62.7208,510575.0
2023-07-20 10:40:00,66.76,66.81,66.63,66.71,387526.0,62.7208,62.7678,62.5987,62.6739,387526.0
2023-07-20 10:50:00,66.72,66.78,66.69,66.72,568753.0,62.6832,62.7396,62.6551,62.6832,568753.0
2023-07-20 11:00:00,66.72,66.75,66.61,66.68,365110.0,62.6832,62.7114,62.5799,62.6457,365110.0
2023-07-20 11:10:00,66.68,66.73,66.6,66.7,247633.0,62.6457,62.6926,62.5705,62.6645,247633.0
2023-07-20 11:20:00,66.7,66.79,66.68,66.75,299852.0,62.6645,62.749,62.6457,62.7114,299852.0
2023-07-20 11:30:00,66.75,66.77,66.65,66.71,894236.0,62.7114,62.7302,62.6175,62.6739,894236.0
2023-07-20 11:40:00,66.71,66.83,66.68,66.83,448185.0,62.6739,62.7866,62.6457,62.7866,448185.0
2023-07-20 11:50:00,66.84,66.92,66.81,66.88,209866.0,62.796,62.8711,62.7678,62.8336,209866.0
2023-07-20 12:00:00,66.88,66.96,66.86,66.89,207382.0,62.8336,62.9087,62.8148,62.843,207382.0
2023-07-20 12:10:00,66.89,66.97,66.87,66.97,303966.0,62.843,62.9181,62.8242,62.9181,303966.0
2023-07-20 12:20:00,66.97,67.0,66.9,66.98,268280.0,62.9181,62.9463,62.8524,62.9275,268280.0
2023-07-20 12:30:00,66.98,66.99,66.9,66.9,357605.0,62.9275,62.9369,62.8524,62.8524,357605.0
2023-07-20 12:40:00,66.9,66.98,66.87,66.95,292003.0,62.8524,62.9275,62.8242,62.8993,292003.0
2023-07-20 12:50:00,66.94,66.96,66.9,66.96,313498.0,62.8899,62.9087,62.8524,62.9087,313498.0
2023-07-20 13:00:00,66.96,67.0,66.94,66.99,177766.0,62.9087,62.9463,62.8899,62.9369,177766.0
2023-07-20 13:10:00,66.99,67.02,66.96,66.97,182979.0,62.9369,62.9651,62.9087,62.9181,182979.0
2023-07-20 13:20:00,66.96,67.06,66.95,67.03,148880.0,62.9087,63.0027,62.8993,62.9745,148880.0
2023-07-20 13:30:00,67.02,67.02,66.93,66.97,144976.0,62.9651,62.9651,62.8805,62.9181,144976.0
2023-07-20 13:40:00,66.97,67.05,66.97,67.0,107264.0,62.9181,62.9933,62.9181,62.9463,107264.0
2023-07-20 13:50:00,67.01,67.1,66.99,67.06,138470.0,62.9557,63.0403,62.9369,63.0027,138470.0
2023-07-20 14:00:00,67.05,67.15,67.04,67.15,164026.0,62.9933,63.0872,62.9839,63.0872,164026.0
2023-07-20 14:10:00,67.15,67.21,67.12,67.2,279966.0,63.0872,63.1436,63.059,63.1342,279966.0
2023-07-20 14:20:00,67.21,67.26,67.15,67.17,289519.0,63.1436,63.1906,63.0872,63.106,289519.0
2023-07-20 14:30:00,67.17,67.29,67.16,67.29,295916.0,63.106,63.2188,63.0966,63.2188,295916.0
2023-07-20 14:40:00,67.28,67.38,67.25,67.38,388092.0,63.2094,63.3033,63.1812,63.3033,388092.0
2023-07-20 14:50:00,67.37,67.43,67.35,67.4,310916.0,63.2939,63.3503,63.2751,63.3221,310916.0
2023-07-20 15:00:00,67.4,67.53,67.4,67.52,354895.0,63.3221,63.4442,63.3221,63.4348,354895.0
2023-07-20 15:10:00,67.52,67.55,67.44,67.45,435956.0,63.4348,63.463,63.3597,63.3691,435956.0
2023-07-20 15:20:00,67.45,67.48,67.27,67.31,708940.0,63.3691,63.3973,63.2,63.2376,708940.0
2023-07-20 15:30:00,67.31,67.34,67.17,67.22,635614.0,63.2376,63.2657,63.106,63.153,635614.0
2023-07-20 15:40:00,67.22,67.31,67.21,67.3,697779.0,63.153,63.2376,63.1436,63.2282,697779.0
2023-07-20 15:50:00,67.29,67.47,67.29,67.46,1740758.0,63.2188,63.3879,63.2188,63.3785,1740758.0
2023-07-21 09:30:00,67.72,67.97,67.6,67.88,759462.0,63.6227,63.8576,63.51,63.7731,759462.0
2023-07-21 09:40:00,67.88,67.97,67.66,67.96,597117.0,63.7731,63.8576,63.5664,63.8482,597117.0
2023-07-21 09:50:00,67.97,68.03,67.87,68.0,353724.0,63.8576,63.914,63.7637,63.8858,353724.0
2023-07-21 10:00:00,68.0,68.14,67.93,68.07,640109.0,63.8858,64.0173,63.82,63.9516,640109.0
2023-07-21 10:10:00,68.07,68.19,68.0,68.18,342570.0,63.9516,64.0643,63.8858,64.0549,342570.0
2023-07-21 10:20:00,68.17,68.3,68.12,68.3,448918.0,64.0455,64.1677,63.9985,64.1677,448918.0
2023-07-21 10:30:00,68.29,68.3,68.12,68.2,412854.0,64.1583,64.1677,63.9985,64.0737,412854.0
2023-07-21 10:40:00,68.19,68.26,68.17,68.22,455364.0,64.0643,64.1301,64.0455,64.0925,455364.0
2023-07-21 10:50:00,68.22,68.41,68.22,68.38,403037.0,64.0925,64.271,64.0925,64.2428,403037.0
2023-07-21 11:00:00,68.38,68.48,68.36,68.42,442238.0,64.2428,64.3368,64.224,64.2804,442238.0
2023-07-21 11:10:00,68.41,68.53,68.36,68.52,457533.0,64.271,64.3837,64.224,64.3743,457533.0
2023-07-21 11:20:00,68.52,68.52,68.29,68.34,497855.0,64.3743,64.3743,64.1583,64.2052,497855.0
2023-07-21 11:30:00,68.34,68.48,68.34,68.48,550785.0,64.2052,64.3368,64.2052,64.3368,550785.0
2023-07-21 11:40:00,68.47,68.61,68.46,68.59,430082.0,64.3274,64.4589,64.318,64.4401,430082.0
2023-07-21 11:50:00,68.59,68.67,68.56,68.59,509830.0,64.4401,64.5153,64.4119,64.4401,509830.0
2023-07-21 12:00:00,68.58,68.6,68.47,68.59,248212.0,64.4307,64.4495,64.3274,64.4401,248212.0
2023-07-21 12:10:00,68.58,68.62,68.53,68.57,301715.0,64.4307,64.4683,64.3837,64.4213,301715.0
2023-07-21 12:20:00,68.56,68.72,68.56,68.7,219565.0,64.4119,64.5622,64.4119,64.5435,219565.0
2023-07-21 12:30:00,68.71,68.73,68.65,68.72,242479.0,64.5528,64.5716,64.4965,64.5622,242479.0
2023-07-21 12:40:00,68.72,68.72,68.59,68.61,266925.0,64.5622,64.5622,64.4401,64.4589,266925.0
2023-07-21 12:50:00,68.61,68.62,68.54,68.6,284552.0,64.4589,64.4683,64.3931,64.4495,284552.0
2023-07-21 13:00:00,68.61,68.61,68.49,68.55,263576.0,64.4589,64.4589,64.3462,64.4025,263576.0
2023-07-21 13:10:00,68.55,68.59,68.53,68.58,255283.0,64.4025,64.4401,64.3837,64.4307,255283.0
2023-07-21 13:20:00,68.58,68.59,68.52,68.53,232017.0,64.4307,64.4401,64.3743,64.3837,232017.0
2023-07-21 13:30:00,68.53,68.55,68.45,68.47,285922.0,64.3837,64.4025,64.3086,64.3274,285922.0
2023-07-21 13:40:00,68.48,68.53,68.47,68.48,211728.0,64.3368,64.3837,64.3274,64.3368,211728.0
2023-07-21 13:50:00,68.48,68.5,68.32,68.39,740261.0,64.3368,64.3556,64.1864,64.2522,740261.0
2023-07-21 14:00:00,68.4,68.43,68.32,68.34,271048.0,64.2616,64.2898,64.1864,64.2052,271048.0
2023-07-21 14:10:00,68.34,68.38,68.32,68.38,219968.0,64.2052,64.2428,64.1864,64.2428,219968.0
2023-07-21 14:20:00,68.38,68.49,68.35,68.47,194271.0,64.2428,64.3462,64.2146,64.3274,194271.0
2023-07-21 14:30:00,68.48,68.5,68.41,68.47,206069.0,64.3368,64.3556,64.271,64.3274,206069.0
2023-07-21 14:40:00,68.46,68.47,68.38,68.41,316201.0,64.318,64.3274,64.2428,64.271,316201.0
2023-07-21 14:50:00,68.4,68.46,68.4,68.45,209370.0,64.2616,64.318,64.2616,64.3086,209370.0
2023-07-21 15:00:00,68.46,68.49,68.44,68.48,277143.0,64.318,64.3462,64.2992,64.3368,277143.0
2023-07-21 15:10:00,68.48,68.56,68.48,68.52,322689.0,64.3368,64.4119,64.3368,64.3743,322689.0
2023-07-21 15:20:00,68.52,68.54,68.44,68.5,323805.0,64.3743,64.3931,64.2992,64.3556,323805.0
2023-07-21 15:30:00,68.51,68.61,68.5,68.53,462054.0,64.3649,64.4589,64.3556,64.3837,462054.0
2023-07-21 15:40:00,68.53,68.56,68.4,68.49,729069.0,64.3837,64.4119,64.2616,64.3462,729069.0
2023-07-21 15:50:00,68.5,68.63,68.4,68.45,1925376.0,64.3556,64.4777,64.2616,64.3086,1925376.0
2023-07-24 09:30:00,68.56,68.66,68.34,68.55,654654.0,64.4119,64.5059,64.2052,64.4025,654654.0
2023-07-24 09:40:00,68.56,68.68,68.38,68.58,380177.0,64.4119,64.5247,64.2428,64.4307,380177.0
2023-07-24 09:50:00,68.59,68.62,68.32,68.35,815140.0,64.4401,64.4683,64.1864,64.2146,815140.0
2023-07-24 10:00:00,68.36,68.43,68.15,68.24,559162.0,64.224,64.2898,64.0267,64.1113,559162.0
2023-07-24 10:10:00,68.24,68.33,68.08,68.09,326907.0,64.1113,64.1958,63.961,63.9704,326907.0
2023-07-24 10:20:00,68.09,68.1,67.96,68.02,332935.0,63.9704,63.9798,63.8482,63.9046,332935.0
2023-07-24 10:30:00,68.03,68.28,68.01,68.27,309878.0,63.914,64.1489,63.8952,64.1395,309878.0
2023-07-24 10:40:00,68.27,68.33,68.15,68.31,621150.0,64.1395,64.1958,64.0267,64.177,621150.0
2023-07-24 10:50:00,68.3,68.31,68.14,68.25,324073.0,64.1677,64.177,64.0173,64.1207,324073.0
2023-07-24 11:00:00,68.25,68.26,68.17,68.23,173693.0,64.1207,64.1301,64.0455,64.1019,173693.0
2023-07-24 11:10:00,68.23,68.26,68.16,68.21,182940.0,64.1019,64.1301,64.0361,64.0831,182940.0
2023-07-24 11:20:00,68.2,68.4,68.2,68.4,214454.0,64.0737,64.2616,64.0737,64.2616,214454.0
2023-07-24 11:30:00,68.4,68.59,68.38,68.59,283086.0,64.2616,64.4401,64.2428,64.4401,283086.0
2023-07-24 11:40:00,68.59,68.63,68.46,68.49,406345.0,64.4401,64.4777,64.318,64.3462,406345.0
2023-07-24 11:50:00,68.5,68.55,68.45,68.48,187389.0,64.3556,64.4025,64.3086,64.3368,187389.0
2023-07-24 12:00:00,68.48,68.54,68.47,68.48,181330.0,64.3368,64.3931,64.3274,64.3368,181330.0
2023-07-24 12:10:00,68.48,68.5,68.4,68.47,178628.0,64.3368,64.3556,64.2616,64.3274,178628.0
2023-07-24 12:20:00,68.48,68.53,68.44,68.47,844852.0,64.3368,64.3837,64.2992,64.3274,844852.0
2023-07-24 12:30:00,68.48,68.48,68.4,68.41,163589.0,64.3368,64.3368,64.2616,64.271,163589.0
2023-07-24 12:40:00,68.41,68.44,68.35,68.37,220794.0,64.271,64.2992,64.2146,64.2334,220794.0
2023-07-24 12:50:00,68.36,68.42,68.35,68.39,153833.0,64.224,64.2804,64.2146,64.2522,153833.0
2023-07-24 13:00:00,68.39,68.41,68.33,68.39,129292.0,64.2522,64.271,64.1958,64.2522,129292.0
2023-07-24 13:10:00,68.38,68.39,68.35,68.37,149801.0,64.2428,64.2522,64.2146,64.2334,149801.0
2023-07-24 13:20:00,68.37,68.44,68.33,68.44,170310.0,64.2334,64.2992,64.1958,64.2992,170310.0
2023-07-24 13:30:00,68.44,68.46,68.31,68.33,187823.0,64.2992,64.318,64.177,64.1958,187823.0
2023-07-24 13:40:00,68.32,68.38,68.31,68.36,98601.0,64.1864,64.2428,64.177,64.224,98601.0
2023-07-24 13:50:00,68.36,68.44,68.34,68.43,142925.0,64.224,64.2992,64.2052,64.2898,142925.0
2023-07-24 14:00:00,68.42,68.47,68.41,68.46,184640.0,64.2804,64.3274,64.271,64.318,184640.0
2023-07-24 14:10:00,68.47,68.5,68.43,68.47,400917.0,64.3274,64.3556,64.2898,64.3274,400917.0
2023-07-24 14:20:00,68.47,68.49,68.41,68.45,136691.0,64.3274,64.3462,64.271,64.3086,136691.0
2023-07-24 14:30:00,68.45,68.46,68.41,68.42,119699.0,64.3086,64.318,64.271,64.2804,119699.0
2023-07-24 14:40:00,68.41,68.42,68.38,68.4,124963.0,64.271,64.2804,64.2428,64.2616,124963.0
2023-07-24 14:50:00,68.4,68.44,68.37,68.41,190629.0,64.2616,64.2992,64.2334,64.271,190629.0
2023-07-24 15:00:00,68.41,68.43,68.37,68.38,258735.0,64.271,64.2898,64.2334,64.2428,258735.0
2023-07-24 15:10:00,68.38,68.41,68.35,68.37,287069.0,64.2428,64.271,64.2146,64.2334,287069.0
2023-07-24 15:20:00,68.38,68.4,68.27,68.3,293592.0,64.2428,64.2616,64.1395,64.1677,293592.0
2023-07-24 15:30:00,68.3,68.34,68.15,68.16,317512.0,64.1677,64.2052,64.0267,64.0361,317512.0
2023-07-24 15:40:00,68.17,68.3,68.13,68.25,477908.0,64.0455,64.1677,64.0079,64.1207,477908.0
2023-07-24 15:50:00,68.25,68.3,68.22,68.26,875960.0,64.1207,64.1677,64.0925,64.1301,875960.0
2023-07-25 09:30:00,68.2,68.27,67.99,68.23,653746.0,64.0737,64.1395,63.8764,64.1019,653746.0
2023-07-25 09:40:00,68.23,68.31,68.06,68.21,308879.0,64.1019,64.177,63.9422,64.0831,308879.0
2023-07-25 09:50:00,68.21,68.28,68.15,68.16,247112.0,64.0831,64.1489,64.0267,64.0361,247112.0
2023-07-25 10:00:00,68.16,68.22,68.06,68.22,188501.0,64.0361,64.0925,63.9422,64.0925,188501.0
2023-07-25 10:10:00,68.22,68.32,68.19,68.32,136517.0,64.0925,64.1864,64.0643,64.1864,136517.0
2023-07-25 10:20:00,68.33,68.44,68.29,68.39,150773.0,64.1958,64.2992,64.1583,64.2522,150773.0
2023-07-25 10:30:00,68.39,68.43,68.32,68.35,197259.0,64.2522,64.2898,64.1864,64.2146,197259.0
2023-07-25 10:40:00,68.34,68.42,68.32,68.39,163938.0,64.2052,64.2804,64.1864,64.2522,163938.0
2023-07-25 10:50:00,68.4,68.52,68.36,68.41,152350.0,64.2616,64.3743,64.224,64.271,152350.0
2023-07-25 11:00:00,68.41,68.5,68.35,68.43,188239.0,64.271,64.3556,64.2146,64.2898,188239.0
2023-07-25 11:10:00,68.44,68.46,68.37,68.37,142191.0,64.2992,64.318,64.2334,64.2334,142191.0
2023-07-25 11:20:00,68.38,68.52,68.36,68.48,144266.0,64.2428,64.3743,64.224,64.3368,144266.0
2023-07-25 11:30:00,68.48,68.51,68.43,68.45,133358.0,64.3368,64.3649,64.2898,64.3086,133358.0
2023-07-25 11:40:00,68.45,68.54,68.4,68.52,192298.0,64.3086,64.3931,64.2616,64.3743,192298.0
2023-07-25 11:50:00,68.52,68.57,68.48,68.56,107005.0,64.3743,64.4213,64.3368,64.4119,107005.0
2023-07-25 12:00:00,68.56,68.61,68.48,68.53,111186.0,64.4119,64.4589,64.3368,64.3837,111186.0
2023-07-25 12:10:00,68.53,68.59,68.48,68.48,137425.0,64.3837,64.4401,64.3368,64.3368,137425.0
2023-07-25 12:20:00,68.47,68.55,68.46,68.47,104725.0,64.3274,64.4025,64.318,64.3274,104725.0
2023-07-25 12:30:00,68.47,68.5,68.38,68.42,167273.0,64.3274,64.3556,64.2428,64.2804,167273.0
2023-07-25 12:40:00,68.42,68.45,68.37,68.39,94488.0,64.2804,64.3086,64.2334,64.2522,94488.0
2023-07-25 12:50:00,68.38,68.42,68.33,68.4,67173.0,64.2428,64.2804,64.1958,64.2616,67173.0
2023-07-25 13:00:00,68.4,68.44,68.36,68.41,146816.0,64.2616,64.2992,64.224,64.271,146816.0
2023-07-25 13:10:00,68.41,68.42,68.36,68.38,123839.0,64.271,64.2804,64.224,64.2428,123839.0
2023-07-25 13:20:00,68.39,68.39,68.33,68.33,82097.0,64.2522,64.2522,64.1958,64.1958,82097.0
2023-07-25 13:30:00,68.34,68.34,68.29,68.3,86595.0,64.2052,64.2052,64.1583,64.1677,86595.0
2023-07-25 13:40:00,68.3,68.41,68.29,68.39,145387.0,64.1677,64.271,64.1583,64.2522,145387.0
2023-07-25 13:50:00,68.39,68.42,68.36,68.38,69751.0,64.2522,64.2804,64.224,64.2428,69751.0
2023-07-25 14:00:00,68.38,68.39,68.32,68.37,84202.0,64.2428,64.2522,64.1864,64.2334,84202.0
2023-07-25 14:10:00,68.37,68.49,68.35,68.47,104623.0,64.2334,64.3462,64.2146,64.3274,104623.0
2023-07-25 14:20:00,68.47,68.52,68.45,68.51,95589.0,64.3274,64.3743,64.3086,64.3649,95589.0
2023-07-25 14:30:00,68.52,68.59,68.51,68.57,69228.0,64.3743,64.4401,64.3649,64.4213,69228.0
2023-07-25 14:40:00,68.57,68.57,68.51,68.52,147391.0,64.4213,64.4213,64.3649,64.3743,147391.0
2023-07-25 14:50:00,68.52,68.52,68.46,68.49,173239.0,64.3743,64.3743,64.318,64.3462,173239.0
2023-07-25 15:00:00,68.49,68.49,68.4,68.45,211861.0,64.3462,64.3462,64.2616,64.3086,211861.0
2023-07-25 15:10:00,68.45,68.47,68.4,68.44,239640.0,64.3086,64.3274,64.2616,64.2992,239640.0
2023-07-25 15:20:00,68.44,68.47,68.39,68.41,189156.0,64.2992,64.3274,64.2522,64.271,189156.0
2023-07-25 15:30:00,68.41,68.45,68.36,68.44,244313.0,64.271,64.3086,64.224,64.2992,244313.0
2023-07-25 15:40:00,68.45,68.46,68.39,68.43,253611.0,64.3086,64.318,64.2522,64.2898,253611.0
2023-07-25 15:50:00,68.42,68.46,68.34,68.41,749925.0,64.2804,64.318,64.2052,64.271,749925.0
2023-07-26 09:30:00,68.22,68.71,68.18,68.54,418034.0,64.0925,64.5528,64.0549,64.3931,418034.0
2023-07-26 09:40:00,68.54,68.63,68.37,68.4,279328.0,64.3931,64.4777,64.2334,64.2616,279328.0
2023-07-26 09:50:00,68.39,68.46,68.23,68.27,225982.0,64.2522,64.318,64.1019,64.1395,225982.0
2023-07-26 10:00:00,68.28,68.34,68.25,68.33,205341.0,64.1489,64.2052,64.1207,64.1958,205341.0
2023-07-26 10:10:00,68.33,68.41,68.31,68.38,181474.0,64.1958,64.271,64.177,64.2428,181474.0
2023-07-26 10:20:00,68.38,68.52,68.36,68.51,232101.0,64.2428,64.3743,64.224,64.3649,232101.0
2023-07-26 10:30:00,68.52,68.68,68.49,68.67,392373.0,64.3743,64.5247,64.3462,64.5153,392373.0
2023-07-26 10:40:00,68.67,68.91,68.63,68.91,189225.0,64.5153,64.7407,64.4777,64.7407,189225.0
2023-07-26 10:50:00,68.92,69.16,68.92,69.03,458627.0,64.7501,64.9756,64.7501,64.8535,458627.0
2023-07-26 11:00:00,69.02,69.15,68.88,68.94,378552.0,64.8441,64.9662,64.7126,64.7689,378552.0
2023-07-26 11:10:00,68.94,68.96,68.82,68.82,171896.0,64.7689,64.7877,64.6562,64.6562,171896.0
2023-07-26 11:20:00,68.83,68.89,68.8,68.8,181313.0,64.6656,64.722,64.6374,64.6374,181313.0
2023-07-26 11:30:00,68.8,68.81,68.68,68.73,134709.0,64.6374,64.6468,64.5247,64.5716,134709.0
2023-07-26 11:40:00,68.72,68.72,68.59,68.65,285229.0,64.5622,64.5622,64.4401,64.4965,285229.0
2023-07-26 11:50:00,68.65,68.68,68.57,68.6,188767.0,64.4965,64.5247,64.4213,64.4495,188767.0
2023-07-26 12:00:00,68.6,68.77,68.6,68.72,148936.0,64.4495,64.6092,64.4495,64.5622,148936.0
2023-07-26 12:10:00,68.73,68.78,68.7,68.74,184044.0,64.5716,64.6186,64.5435,64.581,184044.0
2023-07-26 12:20:00,68.74,68.81,68.74,68.78,127396.0,64.581,64.6468,64.581,64.6186,127396.0
2023-07-26 12:30:00,68.78,68.78,68.67,68.68,111814.0,64.6186,64.6186,64.5153,64.5247,111814.0
2023-07-26 12:40:00,68.68,68.71,68.57,68.62,137632.0,64.5247,64.5528,64.4213,64.4683,137632.0
2023-07-26 12:50:00,68.61,68.64,68.55,68.58,122235.0,64.4589,64.4871,64.4025,64.4307,122235.0
2023-07-26 13:00:00,68.56,68.61,68.52,68.56,147421.0,64.4119,64.4589,64.3743,64.4119,147421.0
2023-07-26 13:10:00,68.56,68.6,68.53,68.56,130120.0,64.4119,64.4495,64.3837,64.4119,130120.0
2023-07-26 13:20:00,68.56,68.58,68.51,68.55,352191.0,64.4119,64.4307,64.3649,64.4025,352191.0
2023-07-26 13:30:00,68.55,68.55,68.48,68.5,194905.0,64.4025,64.4025,64.3368,64.3556,194905.0
2023-07-26 13:40:00,68.5,68.55,68.49,68.51,95340.0,64.3556,64.4025,64.3462,64.3649,95340.0
2023-07-26 13:50:00,68.5,68.51,68.41,68.44,152372.0,64.3556,64.3649,64.271,64.2992,152372.0
2023-07-26 14:00:00,68.43,68.51,68.27,68.28,530609.0,64.2898,64.3649,64.1395,64.1489,530609.0
2023-07-26 14:10:00,68.28,68.28,68.16,68.22,319991.0,64.1489,64.1489,64.0361,64.0925,319991.0
2023-07-26 14:20:00,68.22,68.32,68.21,68.31,121455.0,64.0925,64.1864,64.0831,64.177,121455.0
2023-07-26 14:30:00,68.31,68.41,68.26,68.39,263740.0,64.177,64.271,64.1301,64.2522,263740.0
2023-07-26 14:40:00,68.4,68.49,68.37,68.47,362915.0,64.2616,64.3462,64.2334,64.3274,362915.0
2023-07-26 14:50:00,68.47,68.52,68.42,68.47,213076.0,64.3274,64.3743,64.2804,64.3274,213076.0
2023-07-26 15:00:00,68.47,68.47,68.2,68.21,453420.0,64.3274,64.3274,64.0737,64.0831,453420.0
2023-07-26 15:10:00,68.21,68.27,68.09,68.13,366442.0,64.0831,64.1395,63.9704,64.0079,366442.0
2023-07-26 15:20:00,68.12,68.2,68.11,68.18,263256.0,63.9985,64.0737,63.9892,64.0549,263256.0
2023-07-26 15:30:00,68.17,68.18,68.08,68.17,267259.0,64.0455,64.0549,63.961,64.0455,267259.0
2023-07-26 15:40:00,68.17,68.24,68.15,68.22,466310.0,64.0455,64.1113,64.0267,64.0925,466310.0
2023-07-26 15:50:00,68.21,68.4,68.2,68.4,695537.0,64.0831,64.2616,64.0737,64.2616,695537.0
2023-07-27 09:30:00,68.13,68.41,68.08,68.37,610558.0,64.0079,64.271,63.961,64.2334,610558.0
2023-07-27 09:40:00,68.37,68.42,67.95,68.13,916763.0,64.2334,64.2804,63.8388,64.0079,916763.0
2023-07-27 09:50:00,68.14,68.25,68.03,68.25,390386.0,64.0173,64.1207,63.914,64.1207,390386.0
2023-07-27 10:00:00,68.25,68.32,68.15,68.25,432904.0,64.1207,64.1864,64.0267,64.1207,432904.0
2023-07-27 10:10:00,68.24,68.31,68.1,68.16,288996.0,64.1113,64.177,63.9798,64.0361,288996.0
2023-07-27 10:20:00,68.17,68.24,68.11,68.21,207565.0,64.0455,64.1113,63.9892,64.0831,207565.0
2023-07-27 10:30:00,68.21,68.28,68.08,68.08,440702.0,64.0831,64.1489,63.961,63.961,440702.0
2023-07-27 10:40:00,68.07,68.08,67.86,67.94,345114.0,63.9516,63.961,63.7543,63.8294,345114.0
2023-07-27 10:50:00,67.94,67.98,67.88,67.94,278531.0,63.8294,63.867,63.7731,63.8294,278531.0
2023-07-27 11:00:00,67.94,67.94,67.77,67.8,203711.0,63.8294,63.8294,63.6697,63.6979,203711.0
2023-07-27 11:10:00,67.8,67.82,67.64,67.72,442826.0,63.6979,63.7167,63.5476,63.6227,442826.0
2023-07-27 11:20:00,67.72,67.72,67.5,67.55,531739.0,63.6227,63.6227,63.4161,63.463,531739.0
2023-07-27 11:30:00,67.55,67.76,67.55,67.73,530990.0,63.463,63.6603,63.463,63.6321,530990.0
2023-07-27 11:40:00,67.73,67.77,67.64,67.68,213642.0,63.6321,63.6697,63.5476,63.5852,213642.0
2023-07-27 11:50:00,67.68,67.79,67.67,67.78,191260.0,63.5852,63.6885,63.5758,63.6791,191260.0
2023-07-27 12:00:00,67.79,67.82,67.68,67.74,178109.0,63.6885,63.7167,63.5852,63.6415,178109.0
2023-07-27 12:10:00,67.73,67.81,67.71,67.73,158417.0,63.6321,63.7073,63.6134,63.6321,158417.0
2023-07-27 12:20:00,67.73,67.76,67.54,67.57,244248.0,63.6321,63.6603,63.4536,63.4818,244248.0
2023-07-27 12:30:00,67.57,67.64,67.54,67.62,137872.0,63.4818,63.5476,63.4536,63.5288,137872.0
2023-07-27 12:40:00,67.62,67.65,67.56,67.64,204550.0,63.5288,63.557,63.4724,63.5476,204550.0
2023-07-27 12:50:00,67.63,67.65,67.56,67.65,120360.0,63.5382,63.557,63.4724,63.557,120360.0
2023-07-27 13:00:00,67.65,67.68,67.56,67.59,371379.0,63.557,63.5852,63.4724,63.5006,371379.0
2023-07-27 13:10:00,67.59,67.62,67.31,67.36,466545.0,63.5006,63.5288,63.2376,63.2845,466545.0
2023-07-27 13:20:00,67.36,67.39,67.31,67.32,297893.0,63.2845,63.3127,63.2376,63.2469,297893.0
2023-07-27 13:30:00,67.32,67.37,67.26,67.32,318208.0,63.2469,63.2939,63.1906,63.2469,318208.0
2023-07-27 13:40:00,67.31,67.35,67.23,67.23,207107.0,63.2376,63.2751,63.1624,63.1624,207107.0
2023-07-27 13:50:00,67.23,67.35,67.21,67.34,327448.0,63.1624,63.2751,63.1436,63.2657,327448.0
2023-07-27 14:00:00,67.34,67.37,67.2,67.25,286404.0,63.2657,63.2939,63.1342,63.1812,286404.0
2023-07-27 14:10:00,67.25,67.25,67.14,67.15,216395.0,63.1812,63.1812,63.0778,63.0872,216395.0
2023-07-27 14:20:00,67.14,67.24,67.14,67.17,396471.0,63.0778,63.1718,63.0778,63.106,396471.0
2023-07-27 14:30:00,67.17,67.21,67.05,67.11,331811.0,63.106,63.1436,62.9933,63.0497,331811.0
2023-07-27 14:40:00,67.1,67.18,67.08,67.17,290245.0,63.0403,63.1154,63.0215,63.106,290245.0
2023-07-27 14:50:00,67.16,67.16,67.1,67.13,259262.0,63.0966,63.0966,63.0403,63.0684,259262.0
2023-07-27 15:00:00,67.13,67.15,67.06,67.14,267180.0,63.0684,63.0872,63.0027,63.0778,267180.0
2023-07-27 15:10:00,67.14,67.25,67.13,67.21,325932.0,63.0778,63.1812,63.0684,63.1436,325932.0
2023-07-27 15:20:00,67.2,67.23,67.15,67.2,309681.0,63.1342,63.1624,63.0872,63.1342,309681.0
2023-07-27 15:30:00,67.2,67.24,67.13,67.17,400053.0,63.1342,63.1718,63.0684,63.106,400053.0
2023-07-27 15:40:00,67.18,67.24,67.09,67.1,673154.0,63.1154,63.1718,63.0309,63.0403,673154.0
2023-07-27 15:50:00,67.09,67.23,67.05,67.2,1660752.0,63.0309,63.1624,62.9933,63.1342,1660752.0
2023-07-28 09:30:00,67.63,67.9,67.56,67.82,451399.0,63.5382,63.7919,63.4724,63.7167,451399.0
2023-07-28 09:40:00,67.83,67.88,67.42,67.58,328805.0,63.7261,63.7731,63.3409,63.4912,328805.0
2023-07-28 09:50:00,67.59,67.63,67.46,67.58,437647.0,63.5006,63.5382,63.3785,63.4912,437647.0
2023-07-28 10:00:00,67.57,67.69,67.54,67.57,319844.0,63.4818,63.5946,63.4536,63.4818,319844.0
2023-07-28 10:10:00,67.58,67.64,67.46,67.6,240555.0,63.4912,63.5476,63.3785,63.51,240555.0
2023-07-28 10:20:00,67.61,67.69,67.45,67.52,295882.0,63.5194,63.5946,63.3691,63.4348,295882.0
2023-07-28 10:30:00,67.51,67.51,67.3,67.36,487956.0,63.4255,63.4255,63.2282,63.2845,487956.0
2023-07-28 10:40:00,67.37,67.38,67.23,67.36,208173.0,63.2939,63.3033,63.1624,63.2845,208173.0
2023-07-28 10:50:00,67.36,67.44,67.33,67.37,288305.0,63.2845,63.3597,63.2563,63.2939,288305.0
2023-07-28 11:00:00,67.37,67.45,67.32,67.38,205418.0,63.2939,63.3691,63.2469,63.3033,205418.0
2023-07-28 11:10:00,67.37,67.41,67.34,67.36,149448.0,63.2939,63.3315,63.2657,63.2845,149448.0
2023-07-28 11:20:00,67.35,67.45,67.35,67.43,198378.0,63.2751,63.3691,63.2751,63.3503,198378.0
2023-07-28 11:30:00,67.43,67.47,67.26,67.28,284852.0,63.3503,63.3879,63.1906,63.2094,284852.0
2023-07-28 11:40:00,67.28,67.36,67.23,67.23,173746.0,63.2094,63.2845,63.1624,63.1624,173746.0
2023-07-28 11:50:00,67.23,67.26,67.01,67.07,667179.0,63.1624,63.1906,62.9557,63.0121,667179.0
2023-07-28 12:00:00,67.07,67.07,66.98,67.01,261635.0,63.0121,63.0121,62.9275,62.9557,261635.0
2023-07-28 12:10:00,67.01,67.08,66.91,66.92,467545.0,62.9557,63.0215,62.8618,62.8711,467545.0
2023-07-28 12:20:00,66.92,66.98,66.89,66.93,138065.0,62.8711,62.9275,62.843,62.8805,138065.0
2023-07-28 12:30:00,66.94,67.12,66.93,67.11,349318.0,62.8899,63.059,62.8805,63.0497,349318.0
2023-07-28 12:40:00,67.1,67.11,67.0,67.05,171528.0,63.0403,63.0497,62.9463,62.9933,171528.0
2023-07-28 12:50:00,67.04,67.09,67.04,67.06,207630.0,62.9839,63.0309,62.9839,63.0027,207630.0
2023-07-28 13:00:00,67.06,67.09,67.0,67.03,280360.0,63.0027,63.0309,62.9463,62.9745,280360.0
2023-07-28 13:10:00,67.03,67.05,66.98,66.99,126549.0,62.9745,62.9933,62.9275,62.9369,126549.0
2023-07-28 13:20:00,66.99,66.99,66.83,66.83,209693.0,62.9369,62.9369,62.7866,62.7866,209693.0
2023-07-28 13:30:00,66.84,66.89,66.7,66.73,345108.0,62.796,62.843,62.6645,62.6926,345108.0
2023-07-28 13:40:00,66.73,66.78,66.71,66.73,394073.0,62.6926,62.7396,62.6739,62.6926,394073.0
2023-07-28 13:50:00,66.74,66.84,66.73,66.84,204198.0,62.702,62.796,62.6926,62.796,204198.0
2023-07-28 14:00:00,66.84,66.94,66.84,66.94,134216.0,62.796,62.8899,62.796,62.8899,134216.0
2023-07-28 14:10:00,66.94,67.02,66.94,67.02,194918.0,62.8899,62.9651,62.8899,62.9651,194918.0
2023-07-28 14:20:00,67.02,67.06,67.0,67.05,134930.0,62.9651,63.0027,62.9463,62.9933,134930.0
2023-07-28 14:30:00,67.06,67.12,67.04,67.12,281557.0,63.0027,63.059,62.9839,63.059,281557.0
2023-07-28 14:40:00,67.12,67.14,67.04,67.09,285825.0,63.059,63.0778,62.9839,63.0309,285825.0
2023-07-28 14:50:00,67.09,67.13,67.07,67.1,198408.0,63.0309,63.0684,63.0121,63.0403,198408.0
2023-07-28 15:00:00,67.1,67.12,67.05,67.08,212521.0,63.0403,63.059,62.9933,63.0215,212521.0
2023-07-28 15:10:00,67.08,67.13,67.07,67.11,300277.0,63.0215,63.0684,63.0121,63.0497,300277.0
2023-07-28 15:20:00,67.11,67.12,67.06,67.08,473825.0,63.0497,63.059,63.0027,63.0215,473825.0
2023-07-28 15:30:00,67.09,67.09,66.99,67.02,373218.0,63.0309,63.0309,62.9369,62.9651,373218.0
2023-07-28 15:40:00,67.02,67.03,66.9,66.95,500784.0,62.9651,62.9745,62.8524,62.8993,500784.0
2023-07-28 15:50:00,66.95,67.08,66.91,67.03,937936.0,62.8993,63.0215,62.8618,62.9745,937936.0
2023-07-31 09:30:00,67.31,67.4,67.2,67.39,459936.0,63.2376,63.3221,63.1342,63.3127,459936.0
2023-07-31 09:40:00,67.4,67.54,67.26,67.47,411535.0,63.3221,63.4536,63.1906,63.3879,411535.0
2023-07-31 09:50:00,67.48,67.58,67.37,67.4,407979.0,63.3973,63.4912,63.2939,63.3221,407979.0
2023-07-31 10:00:00,67.4,67.48,67.34,67.34,223326.0,63.3221,63.3973,63.2657,63.2657,223326.0
2023-07-31 10:10:00,67.35,67.36,67.26,67.32,295060.0,63.2751,63.2845,63.1906,63.2469,295060.0
2023-07-31 10:20:00,67.31,67.44,67.26,67.42,213331.0,63.2376,63.3597,63.1906,63.3409,213331.0
2023-07-31 10:30:00,67.42,67.48,67.32,67.36,211484.0,63.3409,63.3973,63.2469,63.2845,211484.0
2023-07-31 10:40:00,67.36,67.38,67.24,67.26,199364.0,63.2845,63.3033,63.1718,63.1906,199364.0
2023-07-31 10:50:00,67.26,67.38,67.25,67.34,177567.0,63.1906,63.3033,63.1812,63.2657,177567.0
2023-07-31 11:00:00,67.35,67.36,67.03,67.14,1324519.0,63.2751,63.2845,62.9745,63.0778,1324519.0
2023-07-31 11:10:00,67.14,67.16,66.97,67.09,294788.0,63.0778,63.0966,62.9181,63.0309,294788.0
2023-07-31 11:20:00,67.1,67.11,67.01,67.05,171174.0,63.0403,63.0497,62.9557,62.9933,171174.0
2023-07-31 11:30:00,67.04,67.07,66.97,67.01,219352.0,62.9839,63.0121,62.9181,62.9557,219352.0
2023-07-31 11:40:00,67.0,67.01,66.92,66.99,145715.0,62.9463,62.9557,62.8711,62.9369,145715.0
2023-07-31 11:50:00,67.0,67.11,66.99,67.09,197758.0,62.9463,63.0497,62.9369,63.0309,197758.0
2023-07-31 12:00:00,67.09,67.11,67.03,67.08,110500.0,63.0309,63.0497,62.9745,63.0215,110500.0
2023-07-31 12:10:00,67.08,67.18,67.07,67.08,146109.0,63.0215,63.1154,63.0121,63.0215,146109.0
2023-07-31 12:20:00,67.08,67.14,67.05,67.08,166004.0,63.0215,63.0778,62.9933,63.0215,166004.0
2023-07-31 12:30:00,67.07,67.1,67.02,67.05,145683.0,63.0121,63.0403,62.9651,62.9933,145683.0
2023-07-31 12:40:00,67.06,67.09,66.99,67.0,92003.0,63.0027,63.0309,62.9369,62.9463,92003.0
2023-07-31 12:50:00,67.0,67.07,67.0,67.03,87009.0,62.9463,63.0121,62.9463,62.9745,87009.0
2023-07-31 13:00:00,67.02,67.06,66.94,67.04,117561.0,62.9651,63.0027,62.8899,62.9839,117561.0
2023-07-31 13:10:00,67.05,67.11,67.0,67.05,89339.0,62.9933,63.0497,62.9463,62.9933,89339.0
2023-07-31 13:20:00,67.04,67.05,66.97,67.01,77458.0,62.9839,62.9933,62.9181,62.9557,77458.0
2023-07-31 13:30:00,67.01,67.06,66.97,67.0,108288.0,62.9557,63.0027,62.9181,62.9463,108288.0
2023-07-31 13:40:00,67.0,67.05,66.99,67.03,105194.0,62.9463,62.9933,62.9369,62.9745,105194.0
2023-07-31 13:50:00,67.03,67.05,67.01,67.03,88381.0,62.9745,62.9933,62.9557,62.9745,88381.0
2023-07-31 14:00:00,67.02,67.03,66.92,66.92,123393.0,62.9651,62.9745,62.8711,62.8711,123393.0
2023-07-31 14:10:00,66.92,67.03,66.9,66.98,111100.0,62.8711,62.9745,62.8524,62.9275,111100.0
2023-07-31 14:20:00,66.97,67.0,66.95,66.98,103107.0,62.9181,62.9463,62.8993,62.9275,103107.0
2023-07-31 14:30:00,66.98,67.01,66.95,66.97,129460.0,62.9275,62.9557,62.8993,62.9181,129460.0
2023-07-31 14:40:00,66.96,66.99,66.93,66.95,136126.0,62.9087,62.9369,62.8805,62.8993,136126.0
2023-07-31 14:50:00,66.95,66.97,66.85,66.88,207179.0,62.8993,62.9181,62.8054,62.8336,207179.0
2023-07-31 15:00:00,66.89,66.94,66.82,66.82,138003.0,62.843,62.8899,62.7772,62.7772,138003.0
2023-07-31 15:10:00,66.82,66.83,66.75,66.81,220240.0,62.7772,62.7866,62.7114,62.7678,220240.0
2023-07-31 15:20:00,66.81,66.85,66.79,66.84,222935.0,62.7678,62.8054,62.749,62.796,222935.0
2023-07-31 15:30:00,66.84,66.93,66.79,66.81,355506.0,62.796,62.8805,62.749,62.7678,355506.0
2023-07-31 15:40:00,66.81,66.94,66.79,66.89,330604.0,62.7678,62.8899,62.749,62.843,330604.0
2023-07-31 15:50:00,66.88,67.09,66.86,67.08,1907924.0,62.8336,63.0309,62.8148,63.0215,1907924.0
2023-08-01 09:30:00,66.99,67.32,66.97,67.18,727427.0,62.9369,63.2469,62.9181,63.1154,727427.0
2023-08-01 09:40:00,67.18,67.23,66.85,66.96,420502.0,63.1154,63.1624,62.8054,62.9087,420502.0
2023-08-01 09:50:00,66.96,67.26,66.96,67.25,352989.0,62.9087,63.1906,62.9087,63.1812,352989.0
2023-08-01 10:00:00,67.25,67.34,67.03,67.06,542356.0,63.1812,63.2657,62.9745,63.0027,542356.0
2023-08-01 10:10:00,67.06,67.12,66.99,67.07,479983.0,63.0027,63.059,62.9369,63.0121,479983.0
2023-08-01 10:20:00,67.08,67.18,67.03,67.03,374201.0,63.0215,63.1154,62.9745,62.9745,374201.0
2023-08-01 10:30:00,67.02,67.04,66.81,66.83,645545.0,62.9651,62.9839,62.7678,62.7866,645545.0
2023-08-01 10:40:00,66.83,66.94,66.82,66.84,293114.0,62.7866,62.8899,62.7772,62.796,293114.0
2023-08-01 10:50:00,66.84,66.89,66.78,66.85,151124.0,62.796,62.843,62.7396,62.8054,151124.0
2023-08-01 11:00:00,66.86,66.87,66.71,66.76,231192.0,62.8148,62.8242,62.6739,62.7208,231192.0
2023-08-01 11:10:00,66.77,66.84,66.75,66.81,180441.0,62.7302,62.796,62.7114,62.7678,180441.0
2023-08-01 11:20:00,66.81,66.81,66.61,66.67,289781.0,62.7678,62.7678,62.5799,62.6363,289781.0
2023-08-01 11:30:00,66.68,66.71,66.56,66.58,196703.0,62.6457,62.6739,62.5329,62.5517,196703.0
2023-08-01 11:40:00,66.57,66.68,66.53,66.59,482416.0,62.5423,62.6457,62.5047,62.5611,482416.0
2023-08-01 11:50:00,66.58,66.61,66.48,66.59,149629.0,62.5517,62.5799,62.4578,62.5611,149629.0
2023-08-01 12:00:00,66.59,66.64,66.53,66.58,256158.0,62.5611,62.6081,62.5047,62.5517,256158.0
2023-08-01 12:10:00,66.58,66.63,66.56,66.62,203741.0,62.5517,62.5987,62.5329,62.5893,203741.0
2023-08-01 12:20:00,66.61,66.7,66.55,66.67,280761.0,62.5799,62.6645,62.5235,62.6363,280761.0
2023-08-01 12:30:00,66.66,66.7,66.58,66.62,209511.0,62.6269,62.6645,62.5517,62.5893,209511.0
2023-08-01 12:40:00,66.62,66.73,66.61,66.69,158188.0,62.5893,62.6926,62.5799,62.6551,158188.0
2023-08-01 12:50:00,66.68,66.71,66.65,66.7,122432.0,62.6457,62.6739,62.6175,62.6645,122432.0
2023-08-01 13:00:00,66.71,66.72,66.58,66.58,131176.0,62.6739,62.6832,62.5517,62.5517,131176.0
2023-08-01 13:10:00,66.59,66.67,66.58,66.62,122059.0,62.5611,62.6363,62.5517,62.5893,122059.0
2023-08-01 13:20:00,66.61,66.64,66.55,66.59,194815.0,62.5799,62.6081,62.5235,62.5611,194815.0
2023-08-01 13:30:00,66.59,66.68,66.56,66.65,78777.0,62.5611,62.6457,62.5329,62.6175,78777.0
2023-08-01 13:40:00,66.65,66.71,66.64,66.68,318695.0,62.6175,62.6739,62.6081,62.6457,318695.0
2023-08-01 13:50:00,66.68,66.7,66.56,66.59,111195.0,62.6457,62.6645,62.5329,62.5611,111195.0
2023-08-01 14:00:00,66.59,66.66,66.58,66.6,127256.0,62.5611,62.6269,62.5517,62.5705,127256.0
2023-08-01 14:10:00,66.61,66.7,66.6,66.68,152393.0,62.5799,62.6645,62.5705,62.6457,152393.0
2023-08-01 14:20:00,66.67,66.68,66.6,66.62,154146.0,62.6363,62.6457,62.5705,62.5893,154146.0
2023-08-01 14:30:00,66.62,66.7,66.61,66.69,129599.0,62.5893,62.6645,62.5799,62.6551,129599.0
2023-08-01 14:40:00,66.68,66.69,66.6,66.6,221909.0,62.6457,62.6551,62.5705,62.5705,221909.0
2023-08-01 14:50:00,66.6,66.61,66.54,66.58,208412.0,62.5705,62.5799,62.5141,62.5517,208412.0
2023-08-01 15:00:00,66.58,66.58,66.49,66.55,344419.0,62.5517,62.5517,62.4672,62.5235,344419.0
2023-08-01 15:10:00,66.56,66.57,66.48,66.5,197658.0,62.5329,62.5423,62.4578,62.4766,197658.0
2023-08-01 15:20:00,66.5,66.51,66.38,66.42,431807.0,62.4766,62.486,62.3638,62.4014,431807.0
2023-08-01 15:30:00,66.43,66.44,66.27,66.28,480322.0,62.4108,62.4202,62.2605,62.2699,480322.0
2023-08-01 15:40:00,66.27,66.38,66.21,66.38,572439.0,62.2605,62.3638,62.2041,62.3638,572439.0
2023-08-01 15:50:00,66.38,66.42,66.23,66.24,1372124.0,62.3638,62.4014,62.2229,62.2323,1372124.0
2023-08-02 09:30:00,65.98,66.22,65.91,66.03,712062.0,61.988,62.2135,61.9223,62.035,712062.0
2023-08-02 09:40:00,66.03,66.28,65.91,66.2,672828.0,62.035,62.2699,61.9223,62.1947,672828.0
2023-08-02 09:50:00,66.2,66.41,66.16,66.3,670782.0,62.1947,62.392,62.1571,62.2887,670782.0
2023-08-02 10:00:00,66.3,66.31,66.01,66.11,411446.0,62.2887,62.2981,62.0162,62.1102,411446.0
2023-08-02 10:10:00,66.1,66.22,66.08,66.17,386147.0,62.1008,62.2135,62.082,62.1665,386147.0
2023-08-02 10:20:00,66.17,66.17,66.02,66.13,451439.0,62.1665,62.1665,62.0256,62.1289,451439.0
2023-08-02 10:30:00,66.12,66.24,66.06,66.09,294648.0,62.1196,62.2323,62.0632,62.0914,294648.0
2023-08-02 10:40:00,66.09,66.22,66.06,66.13,447912.0,62.0914,62.2135,62.0632,62.1289,447912.0
2023-08-02 10:50:00,66.12,66.13,65.97,66.05,300388.0,62.1196,62.1289,61.9786,62.0538,300388.0
2023-08-02 11:00:00,66.05,66.17,65.98,65.99,354136.0,62.0538,62.1665,61.988,61.9974,354136.0
2023-08-02 11:10:00,66.0,66.03,65.87,65.88,301980.0,62.0068,62.035,61.8847,61.8941,301980.0
2023-08-02 11:20:00,65.89,66.13,65.87,66.12,353911.0,61.9035,62.1289,61.8847,62.1196,353911.0
2023-08-02 11:30:00,66.12,66.26,66.08,66.22,423572.0,62.1196,62.2511,62.082,62.2135,423572.0
2023-08-02 11:40:00,66.22,66.23,66.1,66.2,276891.0,62.2135,62.2229,62.1008,62.1947,276891.0
2023-08-02 11:50:00,66.21,66.31,66.2,66.23,353169.0,62.2041,62.2981,62.1947,62.2229,353169.0
2023-08-02 12:00:00,66.24,66.39,66.24,66.39,377643.0,62.2323,62.3732,62.2323,62.3732,377643.0
2023-08-02 12:10:00,66.39,66.49,66.35,66.47,482947.0,62.3732,62.4672,62.3356,62.4484,482947.0
2023-08-02 12:20:00,66.47,66.56,66.44,66.48,221289.0,62.4484,62.5329,62.4202,62.4578,221289.0
2023-08-02 12:30:00,66.47,66.53,66.42,66.51,320558.0,62.4484,62.5047,62.4014,62.486,320558.0
2023-08-02 12:40:00,66.51,66.55,66.48,66.53,181462.0,62.486,62.5235,62.4578,62.5047,181462.0
2023-08-02 12:50:00,66.52,66.54,66.46,66.48,241854.0,62.4954,62.5141,62.439,62.4578,241854.0
2023-08-02 13:00:00,66.48,66.48,66.42,66.45,156676.0,62.4578,62.4578,62.4014,62.4296,156676.0
2023-08-02 13:10:00,66.45,66.46,66.34,66.38,311755.0,62.4296,62.439,62.3262,62.3638,311755.0
2023-08-02 13:20:00,66.39,66.45,66.35,66.45,124708.0,62.3732,62.4296,62.3356,62.4296,124708.0
2023-08-02 13:30:00,66.44,66.47,66.32,66.37,258605.0,62.4202,62.4484,62.3075,62.3544,258605.0
2023-08-02 13:40:00,66.37,66.38,66.29,66.31,138523.0,62.3544,62.3638,62.2793,62.2981,138523.0
2023-08-02 13:50:00,66.31,66.33,66.26,66.31,224177.0,62.2981,62.3168,62.2511,62.2981,224177.0
2023-08-02 14:00:00,66.29,66.29,66.16,66.2,185455.0,62.2793,62.2793,62.1571,62.1947,185455.0
2023-08-02 14:10:00,66.19,66.28,66.19,66.25,211079.0,62.1853,62.2699,62.1853,62.2417,211079.0
2023-08-02 14:20:00,66.25,66.33,66.24,66.3,120622.0,62.2417,62.3168,62.2323,62.2887,120622.0
2023-08-02 14:30:00,66.29,66.35,66.27,66.3,180922.0,62.2793,62.3356,62.2605,62.2887,180922.0
2023-08-02 14:40:00,66.3,66.3,66.24,66.28,203857.0,62.2887,62.2887,62.2323,62.2699,203857.0
2023-08-02 14:50:00,66.29,66.32,66.25,66.27,164208.0,62.2793,62.3075,62.2417,62.2605,164208.0
2023-08-02 15:00:00,66.27,66.33,66.26,66.32,220262.0,62.2605,62.3168,62.2511,62.3075,220262.0
2023-08-02 15:10:00,66.33,66.34,66.24,66.28,218292.0,62.3168,62.3262,62.2323,62.2699,218292.0
2023-08-02 15:20:00,66.28,66.3,66.22,66.26,361732.0,62.2699,62.2887,62.2135,62.2511,361732.0
2023-08-02 15:30:00,66.26,66.36,66.25,66.33,312974.0,62.2511,62.345,62.2417,62.3168,312974.0
2023-08-02 15:40:00,66.33,66.41,66.3,66.32,531620.0,62.3168,62.392,62.2887,62.3075,531620.0
2023-08-02 15:50:00,66.31,66.38,66.23,66.24,1304695.0,62.2981,62.3638,62.2229,62.2323,1304695.0
2023-08-03 09:30:00,66.05,66.1,65.45,65.51,1027776.0,62.0538,62.1008,61.4901,61.5465,1027776.0
2023-08-03 09:40:00,65.5,65.55,65.26,65.28,758748.0,61.5371,61.584,61.3116,61.3304,758748.0
2023-08-03 09:50:00,65.28,65.4,65.21,65.28,609923.0,61.3304,61.4431,61.2646,61.3304,609923.0
2023-08-03 10:00:00,65.28,65.36,65.17,65.2,575866.0,61.3304,61.4055,61.227,61.2552,575866.0
2023-08-03 10:10:00,65.2,65.28,65.14,65.2,333510.0,61.2552,61.3304,61.1988,61.2552,333510.0
2023-08-03 10:20:00,65.19,65.31,65.17,65.26,407054.0,61.2458,61.3586,61.227,61.3116,407054.0
2023-08-03 10:30:00,65.25,65.27,65.13,65.19,373528.0,61.3022,61.321,61.1894,61.2458,373528.0
2023-08-03 10:40:00,65.19,65.28,65.06,65.21,370962.0,61.2458,61.3304,61.1237,61.2646,370962.0
2023-08-03 10:50:00,65.21,65.33,65.12,65.15,404584.0,61.2646,61.3773,61.1801,61.2082,404584.0
2023-08-03 11:00:00,65.16,65.3,65.12,65.2,270442.0,61.2176,61.3492,61.1801,61.2552,270442.0
2023-08-03 11:10:00,65.2,65.24,65.01,65.03,500876.0,61.2552,61.2928,61.0767,61.0955,500876.0
2023-08-03 11:20:00,65.04,65.06,64.86,64.88,589828.0,61.1049,61.1237,60.9358,60.9546,589828.0
2023-08-03 11:30:00,64.88,64.91,64.77,64.8,370133.0,60.9546,60.9828,60.8512,60.8794,370133.0
2023-08-03 11:40:00,64.8,64.88,64.76,64.78,354027.0,60.8794,60.9546,60.8418,60.8606,354027.0
2023-08-03 11:50:00,64.78,64.78,64.67,64.76,748531.0,60.8606,60.8606,60.7573,60.8418,748531.0
2023-08-03 12:00:00,64.75,64.85,64.75,64.81,244837.0,60.8324,60.9264,60.8324,60.8888,244837.0
2023-08-03 12:10:00,64.81,65.02,64.81,65.01,265141.0,60.8888,61.0861,60.8888,61.0767,265141.0
2023-08-03 12:20:00,65.02,65.05,64.9,64.99,432347.0,61.0861,61.1143,60.9734,61.0579,432347.0
2023-08-03 12:30:00,64.99,65.06,64.96,65.06,205594.0,61.0579,61.1237,61.0297,61.1237,205594.0
2023-08-03 12:40:00,65.06,65.21,65.04,65.21,288420.0,61.1237,61.2646,61.1049,61.2646,288420.0
2023-08-03 12:50:00,65.21,65.24,65.08,65.13,306607.0,61.2646,61.2928,61.1425,61.1894,306607.0
2023-08-03 13:00:00,65.13,65.16,65.03,65.06,790806.0,61.1894,61.2176,61.0955,61.1237,790806.0
2023-08-03 13:10:00,65.06,65.14,64.96,64.97,771888.0,61.1237,61.1988,61.0297,61.0391,771888.0
2023-08-03 13:20:00,64.98,65.02,64.91,64.93,212883.0,61.0485,61.0861,60.9828,61.0015,212883.0
2023-08-03 13:30:00,64.92,65.03,64.89,65.02,359375.0,60.9922,61.0955,60.964,61.0861,359375.0
2023-08-03 13:40:00,65.03,65.1,64.97,65.06,249382.0,61.0955,61.1613,61.0391,61.1237,249382.0
2023-08-03 13:50:00,65.05,65.18,65.04,65.1,308989.0,61.1143,61.2364,61.1049,61.1613,308989.0
2023-08-03 14:00:00,65.09,65.24,65.06,65.23,245335.0,61.1519,61.2928,61.1237,61.2834,245335.0
2023-08-03 14:10:00,65.23,65.28,65.12,65.13,528875.0,61.2834,61.3304,61.1801,61.1894,528875.0
2023-08-03 14:20:00,65.13,65.19,65.08,65.17,261016.0,61.1894,61.2458,61.1425,61.227,261016.0
2023-08-03 14:30:00,65.17,65.2,65.04,65.1,307706.0,61.227,61.2552,61.1049,61.1613,307706.0
2023-08-03 14:40:00,65.1,65.13,65.07,65.13,184825.0,61.1613,61.1894,61.1331,61.1894,184825.0
2023-08-03 14:50:00,65.13,65.15,65.06,65.09,210902.0,61.1894,61.2082,61.1237,61.1519,210902.0
2023-08-03 15:00:00,65.1,65.11,64.96,64.97,269615.0,61.1613,61.1707,61.0297,61.0391,269615.0
2023-08-03 15:10:00,64.98,64.99,64.86,64.9,327944.0,61.0485,61.0579,60.9358,60.9734,327944.0
2023-08-03 15:20:00,64.9,64.9,64.81,64.82,394077.0,60.9734,60.9734,60.8888,60.8982,394077.0
2023-08-03 15:30:00,64.81,64.96,64.81,64.95,719607.0,60.8888,61.0297,60.8888,61.0203,719607.0
2023-08-03 15:40:00,64.95,64.97,64.8,64.81,1008542.0,61.0203,61.0391,60.8794,60.8888,1008542.0
2023-08-03 15:50:00,64.8,64.88,64.72,64.73,2099244.0,60.8794,60.9546,60.8043,60.8137,2099244.0
2023-08-04 09:30:00,64.91,65.18,64.84,65.03,856305.0,60.9828,61.2364,60.917,61.0955,856305.0
2023-08-04 09:40:00,65.04,65.3,65.04,65.17,650631.0,61.1049,61.3492,61.1049,61.227,650631.0
2023-08-04 09:50:00,65.17,65.33,65.15,65.27,584888.0,61.227,61.3773,61.2082,61.321,584888.0
2023-08-04 10:00:00,65.27,65.32,65.0,65.02,972582.0,61.321,61.368,61.0673,61.0861,972582.0
2023-08-04 10:10:00,65.03,65.05,64.78,64.88,686574.0,61.0955,61.1143,60.8606,60.9546,686574.0
2023-08-04 10:20:00,64.87,65.01,64.81,64.81,268753.0,60.9452,61.0767,60.8888,60.8888,268753.0
2023-08-04 10:30:00,64.8,64.93,64.79,64.86,374737.0,60.8794,61.0015,60.87,60.9358,374737.0
2023-08-04 10:40:00,64.86,64.97,64.75,64.76,328515.0,60.9358,61.0391,60.8324,60.8418,328515.0
2023-08-04 10:50:00,64.75,64.77,64.58,64.6,360397.0,60.8324,60.8512,60.6727,60.6915,360397.0
2023-08-04 11:00:00,64.61,64.67,64.52,64.55,440740.0,60.7009,60.7573,60.6164,60.6445,440740.0
2023-08-04 11:10:00,64.54,64.69,64.52,64.68,368957.0,60.6351,60.7761,60.6164,60.7667,368957.0
2023-08-04 11:20:00,64.69,64.74,64.63,64.67,225127.0,60.7761,60.823,60.7197,60.7573,225127.0
2023-08-04 11:30:00,64.68,64.77,64.64,64.7,327171.0,60.7667,60.8512,60.7291,60.7855,327171.0
2023-08-04 11:40:00,64.69,64.76,64.66,64.67,207559.0,60.7761,60.8418,60.7479,60.7573,207559.0
2023-08-04 11:50:00,64.66,64.68,64.47,64.48,208844.0,60.7479,60.7667,60.5694,60.5788,208844.0
2023-08-04 12:00:00,64.48,64.65,64.46,64.61,255142.0,60.5788,60.7385,60.56,60.7009,255142.0
2023-08-04 12:10:00,64.6,64.65,64.55,64.64,201000.0,60.6915,60.7385,60.6445,60.7291,201000.0
2023-08-04 12:20:00,64.65,64.72,64.62,64.63,214125.0,60.7385,60.8043,60.7103,60.7197,214125.0
2023-08-04 12:30:00,64.64,64.65,64.56,64.6,156616.0,60.7291,60.7385,60.6539,60.6915,156616.0
2023-08-04 12:40:00,64.6,64.78,64.6,64.77,172895.0,60.6915,60.8606,60.6915,60.8512,172895.0
2023-08-04 12:50:00,64.77,64.78,64.68,64.72,203593.0,60.8512,60.8606,60.7667,60.8043,203593.0
2023-08-04 13:00:00,64.72,64.73,64.61,64.65,173559.0,60.8043,60.8137,60.7009,60.7385,173559.0
2023-08-04 13:10:00,64.65,64.72,64.6,64.61,115375.0,60.7385,60.8043,60.6915,60.7009,115375.0
2023-08-04 13:20:00,64.61,64.65,64.55,64.57,221331.0,60.7009,60.7385,60.6445,60.6633,221331.0
2023-08-04 13:30:00,64.56,64.59,64.47,64.48,170937.0,60.6539,60.6821,60.5694,60.5788,170937.0
2023-08-04 13:40:00,64.48,64.52,64.38,64.39,277309.0,60.5788,60.6164,60.4848,60.4942,277309.0
2023-08-04 13:50:00,64.39,64.39,64.28,64.31,408570.0,60.4942,60.4942,60.3909,60.4191,408570.0
2023-08-04 14:00:00,64.31,64.32,64.08,64.11,590958.0,60.4191,60.4285,60.203,60.2312,590958.0
2023-08-04 14:10:00,64.11,64.16,64.03,64.07,310521.0,60.2312,60.2781,60.156,60.1936,310521.0
2023-08-04 14:20:00,64.07,64.07,63.92,63.94,587316.0,60.1936,60.1936,60.0527,60.0714,587316.0
2023-08-04 14:30:00,63.93,63.96,63.85,63.9,237898.0,60.0621,60.0902,59.9869,60.0339,237898.0
2023-08-04 14:40:00,63.89,63.91,63.75,63.79,690778.0,60.0245,60.0433,59.8929,59.9305,690778.0
2023-08-04 14:50:00,63.79,63.84,63.71,63.74,477892.0,59.9305,59.9775,59.8554,59.8835,477892.0
2023-08-04 15:00:00,63.74,63.79,63.7,63.73,501935.0,59.8835,59.9305,59.846,59.8742,501935.0
2023-08-04 15:10:00,63.72,63.84,63.71,63.83,573741.0,59.8648,59.9775,59.8554,59.9681,573741.0
2023-08-04 15:20:00,63.82,63.82,63.76,63.82,425430.0,59.9587,59.9587,59.9023,59.9587,425430.0
2023-08-04 15:30:00,63.83,63.93,63.81,63.93,469696.0,59.9681,60.0621,59.9493,60.0621,469696.0
2023-08-04 15:40:00,63.93,64.1,63.93,63.94,913098.0,60.0621,60.2218,60.0621,60.0714,913098.0
2023-08-04 15:50:00,63.92,64.01,63.91,63.98,1391653.0,60.0527,60.1372,60.0433,60.109,1391653.0
2023-08-07 09:30:00,64.23,64.49,64.19,64.21,458504.0,60.3439,60.5882,60.3063,60.3251,458504.0
2023-08-07 09:40:00,64.2,64.32,64.11,64.23,431187.0,60.3157,60.4285,60.2312,60.3439,431187.0
2023-08-07 09:50:00,64.23,64.32,64.22,64.27,442615.0,60.3439,60.4285,60.3345,60.3815,442615.0
2023-08-07 10:00:00,64.27,64.35,64.17,64.23,372886.0,60.3815,60.4566,60.2875,60.3439,372886.0
2023-08-07 10:10:00,64.23,64.39,64.2,64.35,350526.0,60.3439,60.4942,60.3157,60.4566,350526.0
2023-08-07 10:20:00,64.36,64.5,64.35,64.48,435742.0,60.466,60.5976,60.4566,60.5788,435742.0
2023-08-07 10:30:00,64.48,64.53,64.24,64.3,448086.0,60.5788,60.6258,60.3533,60.4097,448086.0
2023-08-07 10:40:00,64.3,64.34,64.18,64.19,277600.0,60.4097,60.4472,60.2969,60.3063,277600.0
2023-08-07 10:50:00,64.19,64.27,64.15,64.16,328182.0,60.3063,60.3815,60.2687,60.2781,328182.0
2023-08-07 11:00:00,64.15,64.34,64.14,64.33,253104.0,60.2687,60.4472,60.2593,60.4379,253104.0
2023-08-07 11:10:00,64.33,64.36,64.22,64.32,262706.0,60.4379,60.466,60.3345,60.4285,262706.0
2023-08-07 11:20:00,64.31,64.38,64.24,64.25,256599.0,60.4191,60.4848,60.3533,60.3627,256599.0
2023-08-07 11:30:00,64.24,64.27,64.19,64.26,537821.0,60.3533,60.3815,60.3063,60.3721,537821.0
2023-08-07 11:40:00,64.26,64.27,64.17,64.18,159171.0,60.3721,60.3815,60.2875,60.2969,159171.0
2023-08-07 11:50:00,64.18,64.22,64.11,64.12,233460.0,60.2969,60.3345,60.2312,60.2406,233460.0
2023-08-07 12:00:00,64.12,64.16,64.07,64.09,181624.0,60.2406,60.2781,60.1936,60.2124,181624.0
2023-08-07 12:10:00,64.09,64.15,64.07,64.1,169643.0,60.2124,60.2687,60.1936,60.2218,169643.0
2023-08-07 12:20:00,64.09,64.15,64.06,64.09,202539.0,60.2124,60.2687,60.1842,60.2124,202539.0
2023-08-07 12:30:00,64.09,64.13,64.0,64.01,254101.0,60.2124,60.25,60.1278,60.1372,254101.0
2023-08-07 12:40:00,64.01,64.06,63.97,64.03,445763.0,60.1372,60.1842,60.0996,60.156,445763.0
2023-08-07 12:50:00,64.02,64.1,63.98,64.06,168196.0,60.1466,60.2218,60.109,60.1842,168196.0
2023-08-07 13:00:00,64.08,64.11,64.04,64.09,129229.0,60.203,60.2312,60.1654,60.2124,129229.0
2023-08-07 13:10:00,64.09,64.13,64.03,64.05,169705.0,60.2124,60.25,60.156,60.1748,169705.0
2023-08-07 13:20:00,64.05,64.14,64.03,64.11,162594.0,60.1748,60.2593,60.156,60.2312,162594.0
2023-08-07 13:30:00,64.11,64.14,64.06,64.12,183653.0,60.2312,60.2593,60.1842,60.2406,183653.0
2023-08-07 13:40:00,64.11,64.16,64.09,64.15,143943.0,60.2312,60.2781,60.2124,60.2687,143943.0
2023-08-07 13:50:00,64.14,64.21,64.13,64.21,172324.0,60.2593,60.3251,60.25,60.3251,172324.0
2023-08-07 14:00:00,64.2,64.26,64.16,64.19,189024.0,60.3157,60.3721,60.2781,60.3063,189024.0
2023-08-07 14:10:00,64.19,64.21,64.09,64.11,197840.0,60.3063,60.3251,60.2124,60.2312,197840.0
2023-08-07 14:20:00,64.11,64.13,64.08,64.09,97317.0,60.2312,60.25,60.203,60.2124,97317.0
2023-08-07 14:30:00,64.09,64.16,64.09,64.16,187228.0,60.2124,60.2781,60.2124,60.2781,187228.0
2023-08-07 14:40:00,64.16,64.19,64.14,64.19,136228.0,60.2781,60.3063,60.2593,60.3063,136228.0
2023-08-07 14:50:00,64.19,64.2,64.16,64.17,159344.0,60.3063,60.3157,60.2781,60.2875,159344.0
2023-08-07 15:00:00,64.17,64.23,64.14,64.15,130844.0,60.2875,60.3439,60.2593,60.2687,130844.0
2023-08-07 15:10:00,64.14,64.17,64.09,64.12,206421.0,60.2593,60.2875,60.2124,60.2406,206421.0
2023-08-07 15:20:00,64.13,64.15,64.06,64.07,243322.0,60.25,60.2687,60.1842,60.1936,243322.0
2023-08-07 15:30:00,64.07,64.13,64.02,64.09,332589.0,60.1936,60.25,60.1466,60.2124,332589.0
2023-08-07 15:40:00,64.08,64.13,63.96,63.97,416188.0,60.203,60.25,60.0902,60.0996,416188.0
2023-08-07 15:50:00,63.97,64.04,63.96,63.97,1404393.0,60.0996,60.1654,60.0902,60.0996,1404393.0
2023-08-08 09:30:00,63.97,64.01,63.76,63.8,1172555.0,60.0996,60.1372,59.9023,59.9399,1172555.0
2023-08-08 09:40:00,63.79,64.02,63.73,63.96,727695.0,59.9305,60.1466,59.8742,60.0902,727695.0
2023-08-08 09:50:00,63.96,64.02,63.83,63.95,462298.0,60.0902,60.1466,59.9681,60.0808,462298.0
2023-08-08 10:00:00,63.95,64.03,63.87,64.01,479098.0,60.0808,60.156,60.0057,60.1372,479098.0
2023-08-08 10:10:00,64.01,64.03,63.76,63.77,344909.0,60.1372,60.156,59.9023,59.9117,344909.0
2023-08-08 10:20:00,63.77,63.88,63.69,63.71,404310.0,59.9117,60.0151,59.8366,59.8554,404310.0
2023-08-08 10:30:00,63.7,63.79,63.62,63.65,402412.0,59.846,59.9305,59.7708,59.799,402412.0
2023-08-08 10:40:00,63.65,63.72,63.54,63.6,293239.0,59.799,59.8648,59.6956,59.752,293239.0
2023-08-08 10:50:00,63.59,63.6,63.48,63.54,325486.0,59.7426,59.752,59.6393,59.6956,325486.0
2023-08-08 11:00:00,63.54,63.65,63.52,63.64,238601.0,59.6956,59.799,59.6769,59.7896,238601.0
2023-08-08 11:10:00,63.64,63.66,63.57,63.65,230751.0,59.7896,59.8084,59.7238,59.799,230751.0
2023-08-08 11:20:00,63.64,63.71,63.56,63.59,250098.0,59.7896,59.8554,59.7144,59.7426,250098.0
2023-08-08 11:30:00,63.57,63.63,63.48,63.53,356089.0,59.7238,59.7802,59.6393,59.6863,356089.0
2023-08-08 11:40:00,63.52,63.6,63.47,63.6,206260.0,59.6769,59.752,59.6299,59.752,206260.0
2023-08-08 11:50:00,63.59,63.65,63.48,63.55,159359.0,59.7426,59.799,59.6393,59.705,159359.0
2023-08-08 12:00:00,63.54,63.57,63.4,63.41,170523.0,59.6956,59.7238,59.5641,59.5735,170523.0
2023-08-08 12:10:00,63.41,63.59,63.38,63.54,280784.0,59.5735,59.7426,59.5453,59.6956,280784.0
2023-08-08 12:20:00,63.54,63.69,63.53,63.68,187812.0,59.6956,59.8366,59.6863,59.8272,187812.0
2023-08-08 12:30:00,63.68,63.82,63.65,63.75,317924.0,59.8272,59.9587,59.799,59.8929,317924.0
2023-08-08 12:40:00,63.74,63.85,63.7,63.84,274465.0,59.8835,59.9869,59.846,59.9775,274465.0
2023-08-08 12:50:00,63.83,63.85,63.76,63.8,221349.0,59.9681,59.9869,59.9023,59.9399,221349.0
2023-08-08 13:00:00,63.8,63.87,63.76,63.87,213633.0,59.9399,60.0057,59.9023,60.0057,213633.0
2023-08-08 13:10:00,63.87,63.88,63.79,63.81,155847.0,60.0057,60.0151,59.9305,59.9493,155847.0
2023-08-08 13:20:00,63.8,63.85,63.76,63.8,98627.0,59.9399,59.9869,59.9023,59.9399,98627.0
2023-08-08 13:30:00,63.8,63.87,63.79,63.84,131740.0,59.9399,60.0057,59.9305,59.9775,131740.0
2023-08-08 13:40:00,63.83,63.85,63.78,63.83,99559.0,59.9681,59.9869,59.9211,59.9681,99559.0
2023-08-08 13:50:00,63.83,63.83,63.71,63.78,137577.0,59.9681,59.9681,59.8554,59.9211,137577.0
2023-08-08 14:00:00,63.78,63.83,63.73,63.81,157697.0,59.9211,59.9681,59.8742,59.9493,157697.0
2023-08-08 14:10:00,63.8,63.89,63.8,63.86,217901.0,59.9399,60.0245,59.9399,59.9963,217901.0
2023-08-08 14:20:00,63.85,63.9,63.84,63.89,256051.0,59.9869,60.0339,59.9775,60.0245,256051.0
2023-08-08 14:30:00,63.89,63.91,63.83,63.85,173199.0,60.0245,60.0433,59.9681,59.9869,173199.0
2023-08-08 14:40:00,63.86,63.9,63.84,63.88,176936.0,59.9963,60.0339,59.9775,60.0151,176936.0
2023-08-08 14:50:00,63.89,63.92,63.83,63.89,200615.0,60.0245,60.0527,59.9681,60.0245,200615.0
2023-08-08 15:00:00,63.89,63.94,63.87,63.92,404261.0,60.0245,60.0714,60.0057,60.0527,404261.0
2023-08-08 15:10:00,63.92,63.98,63.88,63.98,332694.0,60.0527,60.109,60.0151,60.109,332694.0
2023-08-08 15:20:00,63.98,64.12,63.95,64.11,447915.0,60.109,60.2406,60.0808,60.2312,447915.0
2023-08-08 15:30:00,64.11,64.18,64.09,64.15,748359.0,60.2312,60.2969,60.2124,60.2687,748359.0
2023-08-08 15:40:00,64.14,64.31,64.14,64.22,606153.0,60.2593,60.4191,60.2593,60.3345,606153.0
2023-08-08 15:50:00,64.22,64.3,64.14,64.27,1549600.0,60.3345,60.4097,60.2593,60.3815,1549600.0
2023-08-09 09:30:00,64.25,64.66,64.14,64.63,639806.0,60.3627,60.7479,60.2593,60.7197,639806.0
2023-08-09 09:40:00,64.63,64.7,64.5,64.66,359659.0,60.7197,60.7855,60.5976,60.7479,359659.0
2023-08-09 09:50:00,64.66,64.77,64.6,64.68,381953.0,60.7479,60.8512,60.6915,60.7667,381953.0
2023-08-09 10:00:00,64.68,64.76,64.6,64.69,313803.0,60.7667,60.8418,60.6915,60.7761,313803.0
2023-08-09 10:10:00,64.7,64.7,64.58,64.65,295655.0,60.7855,60.7855,60.6727,60.7385,295655.0
2023-08-09 10:20:00,64.66,64.7,64.6,64.64,343535.0,60.7479,60.7855,60.6915,60.7291,343535.0
2023-08-09 10:30:00,64.65,64.83,64.59,64.79,359787.0,60.7385,60.9076,60.6821,60.87,359787.0
2023-08-09 10:40:00,64.8,64.9,64.79,64.83,367480.0,60.8794,60.9734,60.87,60.9076,367480.0
2023-08-09 10:50:00,64.83,64.98,64.83,64.96,355046.0,60.9076,61.0485,60.9076,61.0297,355046.0
2023-08-09 11:00:00,64.97,64.99,64.76,64.83,370796.0,61.0391,61.0579,60.8418,60.9076,370796.0
2023-08-09 11:10:00,64.83,64.88,64.66,64.7,289865.0,60.9076,60.9546,60.7479,60.7855,289865.0
2023-08-09 11:20:00,64.71,64.73,64.54,64.55,313735.0,60.7949,60.8137,60.6351,60.6445,313735.0
2023-08-09 11:30:00,64.54,64.56,64.48,64.48,303245.0,60.6351,60.6539,60.5788,60.5788,303245.0
2023-08-09 11:40:00,64.49,64.49,64.35,64.37,277702.0,60.5882,60.5882,60.4566,60.4754,277702.0
2023-08-09 11:50:00,64.36,64.4,64.25,64.28,488620.0,60.466,60.5036,60.3627,60.3909,488620.0
2023-08-09 12:00:00,64.26,64.4,64.2,64.38,208704.0,60.3721,60.5036,60.3157,60.4848,208704.0
2023-08-09 12:10:00,64.38,64.42,64.33,64.33,199990.0,60.4848,60.5224,60.4379,60.4379,199990.0
2023-08-09 12:20:00,64.32,64.37,64.27,64.28,157624.0,60.4285,60.4754,60.3815,60.3909,157624.0
2023-08-09 12:30:00,64.28,64.39,64.27,64.31,187896.0,60.3909,60.4942,60.3815,60.4191,187896.0
2023-08-09 12:40:00,64.32,64.38,64.29,64.35,149920.0,60.4285,60.4848,60.4003,60.4566,149920.0
2023-08-09 12:50:00,64.34,64.42,64.31,64.37,127770.0,60.4472,60.5224,60.4191,60.4754,127770.0
2023-08-09 13:00:00,64.37,64.42,64.31,64.41,101693.0,60.4754,60.5224,60.4191,60.513,101693.0
2023-08-09 13:10:00,64.41,64.52,64.38,64.49,290792.0,60.513,60.6164,60.4848,60.5882,290792.0
2023-08-09 13:20:00,64.49,64.51,64.43,64.47,91336.0,60.5882,60.607,60.5318,60.5694,91336.0
2023-08-09 13:30:00,64.47,64.5,64.44,64.45,103317.0,60.5694,60.5976,60.5412,60.5506,103317.0
2023-08-09 13:40:00,64.45,64.5,64.43,64.45,85993.0,60.5506,60.5976,60.5318,60.5506,85993.0
2023-08-09 13:50:00,64.45,64.5,64.43,64.5,106864.0,60.5506,60.5976,60.5318,60.5976,106864.0
2023-08-09 14:00:00,64.49,64.5,64.45,64.48,97603.0,60.5882,60.5976,60.5506,60.5788,97603.0
2023-08-09 14:10:00,64.48,64.51,64.41,64.47,156785.0,60.5788,60.607,60.513,60.5694,156785.0
2023-08-09 14:20:00,64.47,64.49,64.43,64.45,172963.0,60.5694,60.5882,60.5318,60.5506,172963.0
2023-08-09 14:30:00,64.46,64.53,64.45,64.53,286824.0,60.56,60.6258,60.5506,60.6258,286824.0
2023-08-09 14:40:00,64.53,64.53,64.43,64.46,177757.0,60.6258,60.6258,60.5318,60.56,177757.0
2023-08-09 14:50:00,64.47,64.49,64.45,64.47,160881.0,60.5694,60.5882,60.5506,60.5694,160881.0
2023-08-09 15:00:00,64.48,64.48,64.38,64.39,228218.0,60.5788,60.5788,60.4848,60.4942,228218.0
2023-08-09 15:10:00,64.39,64.43,64.32,64.38,252796.0,60.4942,60.5318,60.4285,60.4848,252796.0
2023-08-09 15:20:00,64.37,64.42,64.32,64.32,199432.0,60.4754,60.5224,60.4285,60.4285,199432.0
2023-08-09 15:30:00,64.33,64.65,64.29,64.6,470111.0,60.4379,60.7385,60.4003,60.6915,470111.0
2023-08-09 15:40:00,64.6,64.7,64.5,64.51,518404.0,60.6915,60.7855,60.5976,60.607,518404.0
2023-08-09 15:50:00,64.51,64.59,64.39,64.42,1354041.0,60.607,60.6821,60.4942,60.5224,1354041.0
2023-08-10 09:30:00,64.68,65.01,64.64,64.93,648143.0,60.7667,61.0767,60.7291,61.0015,648143.0
2023-08-10 09:40:00,64.92,65.07,64.88,64.9,304273.0,60.9922,61.1331,60.9546,60.9734,304273.0
2023-08-10 09:50:00,64.9,64.94,64.72,64.8,442559.0,60.9734,61.0109,60.8043,60.8794,442559.0
2023-08-10 10:00:00,64.81,64.83,64.67,64.77,379892.0,60.8888,60.9076,60.7573,60.8512,379892.0
2023-08-10 10:10:00,64.77,64.87,64.72,64.74,387796.0,60.8512,60.9452,60.8043,60.823,387796.0
2023-08-10 10:20:00,64.73,64.79,64.68,64.75,260925.0,60.8137,60.87,60.7667,60.8324,260925.0
2023-08-10 10:30:00,64.74,64.83,64.72,64.83,381870.0,60.823,60.9076,60.8043,60.9076,381870.0
2023-08-10 10:40:00,64.82,64.91,64.65,64.69,408602.0,60.8982,60.9828,60.7385,60.7761,408602.0
2023-08-10 10:50:00,64.69,64.69,64.59,64.64,282467.0,60.7761,60.7761,60.6821,60.7291,282467.0
2023-08-10 11:00:00,64.64,64.64,64.42,64.45,379667.0,60.7291,60.7291,60.5224,60.5506,379667.0
2023-08-10 11:10:00,64.45,64.51,64.41,64.46,399043.0,60.5506,60.607,60.513,60.56,399043.0
2023-08-10 11:20:00,64.47,64.6,64.47,64.59,173725.0,60.5694,60.6915,60.5694,60.6821,173725.0
2023-08-10 11:30:00,64.59,64.64,64.5,64.53,149979.0,60.6821,60.7291,60.5976,60.6258,149979.0
2023-08-10 11:40:00,64.53,64.62,64.49,64.6,150141.0,60.6258,60.7103,60.5882,60.6915,150141.0
2023-08-10 11:50:00,64.6,64.61,64.49,64.56,237079.0,60.6915,60.7009,60.5882,60.6539,237079.0
2023-08-10 12:00:00,64.57,64.61,64.47,64.51,230278.0,60.6633,60.7009,60.5694,60.607,230278.0
2023-08-10 12:10:00,64.5,64.59,64.48,64.53,179572.0,60.5976,60.6821,60.5788,60.6258,179572.0
2023-08-10 12:20:00,64.54,64.55,64.45,64.51,134577.0,60.6351,60.6445,60.5506,60.607,134577.0
2023-08-10 12:30:00,64.5,64.54,64.46,64.52,189028.0,60.5976,60.6351,60.56,60.6164,189028.0
2023-08-10 12:40:00,64.52,64.57,64.48,64.55,211036.0,60.6164,60.6633,60.5788,60.6445,211036.0
2023-08-10 12:50:00,64.56,64.58,64.42,64.48,114503.0,60.6539,60.6727,60.5224,60.5788,114503.0
2023-08-10 13:00:00,64.48,64.51,64.37,64.43,140427.0,60.5788,60.607,60.4754,60.5318,140427.0
2023-08-10 13:10:00,64.43,64.53,64.41,64.47,143521.0,60.5318,60.6258,60.513,60.5694,143521.0
2023-08-10 13:20:00,64.46,64.46,64.37,64.4,116570.0,60.56,60.56,60.4754,60.5036,116570.0
2023-08-10 13:30:00,64.4,64.4,64.3,64.38,203635.0,60.5036,60.5036,60.4097,60.4848,203635.0
2023-08-10 13:40:00,64.38,64.48,64.38,64.45,147291.0,60.4848,60.5788,60.4848,60.5506,147291.0
2023-08-10 13:50:00,64.45,64.48,64.35,64.36,300939.0,60.5506,60.5788,60.4566,60.466,300939.0
2023-08-10 14:00:00,64.36,64.47,64.29,64.43,164068.0,60.466,60.5694,60.4003,60.5318,164068.0
2023-08-10 14:10:00,64.43,64.56,64.42,64.51,456543.0,60.5318,60.6539,60.5224,60.607,456543.0
2023-08-10 14:20:00,64.51,64.57,64.49,64.52,166326.0,60.607,60.6633,60.5882,60.6164,166326.0
2023-08-10 14:30:00,64.52,64.54,64.46,64.51,262970.0,60.6164,60.6351,60.56,60.607,262970.0
2023-08-10 14:40:00,64.52,64.58,64.47,64.53,176827.0,60.6164,60.6727,60.5694,60.6258,176827.0
2023-08-10 14:50:00,64.54,64.63,64.54,64.57,237376.0,60.6351,60.7197,60.6351,60.6633,237376.0
2023-08-10 15:00:00,64.58,64.58,64.48,64.53,231448.0,60.6727,60.6727,60.5788,60.6258,231448.0
2023-08-10 15:10:00,64.53,64.55,64.48,64.49,316615.0,60.6258,60.6445,60.5788,60.5882,316615.0
2023-08-10 15:20:00,64.48,64.53,64.38,64.39,262152.0,60.5788,60.6258,60.4848,60.4942,262152.0
2023-08-10 15:30:00,64.39,64.39,64.16,64.16,338596.0,60.4942,60.4942,60.2781,60.2781,338596.0
2023-08-10 15:40:00,64.16,64.16,64.03,64.11,487239.0,60.2781,60.2781,60.156,60.2312,487239.0
2023-08-10 15:50:00,64.11,64.24,64.07,64.23,1369329.0,60.2312,60.3533,60.1936,60.3439,1369329.0
2023-08-11 09:30:00,64.28,64.39,64.08,64.24,531232.0,60.3909,60.4942,60.203,60.3533,531232.0
2023-08-11 09:40:00,64.24,64.34,64.13,64.31,269303.0,60.3533,60.4472,60.25,60.4191,269303.0
2023-08-11 09:50:00,64.31,64.48,64.29,64.46,555291.0,60.4191,60.5788,60.4003,60.56,555291.0
2023-08-11 10:00:00,64.47,64.56,64.44,64.47,626993.0,60.5694,60.6539,60.5412,60.5694,626993.0
2023-08-11 10:10:00,64.47,64.56,64.39,64.55,216599.0,60.5694,60.6539,60.4942,60.6445,216599.0
2023-08-11 10:20:00,64.54,64.61,64.47,64.48,228315.0,60.6351,60.7009,60.5694,60.5788,228315.0
2023-08-11 10:30:00,64.48,64.49,64.29,64.45,461957.0,60.5788,60.5882,60.4003,60.5506,461957.0
2023-08-11 10:40:00,64.45,64.48,64.33,64.35,367447.0,60.5506,60.5788,60.4379,60.4566,367447.0
2023-08-11 10:50:00,64.35,64.4,64.26,64.32,129602.0,60.4566,60.5036,60.3721,60.4285,129602.0
2023-08-11 11:00:00,64.32,64.35,64.27,64.31,331756.0,60.4285,60.4566,60.3815,60.4191,331756.0
2023-08-11 11:10:00,64.3,64.33,64.24,64.28,433559.0,60.4097,60.4379,60.3533,60.3909,433559.0
2023-08-11 11:20:00,64.27,64.33,64.21,64.32,262955.0,60.3815,60.4379,60.3251,60.4285,262955.0
2023-08-11 11:30:00,64.31,64.41,64.29,64.3,375029.0,60.4191,60.513,60.4003,60.4097,375029.0
2023-08-11 11:40:00,64.3,64.4,64.26,64.39,266212.0,60.4097,60.5036,60.3721,60.4942,266212.0
2023-08-11 11:50:00,64.39,64.47,64.35,64.47,119752.0,60.4942,60.5694,60.4566,60.5694,119752.0
2023-08-11 12:00:00,64.48,64.55,64.42,64.49,260258.0,60.5788,60.6445,60.5224,60.5882,260258.0
2023-08-11 12:10:00,64.5,64.58,64.49,64.5,172502.0,60.5976,60.6727,60.5882,60.5976,172502.0
2023-08-11 12:20:00,64.51,64.54,64.48,64.52,94623.0,60.607,60.6351,60.5788,60.6164,94623.0
2023-08-11 12:30:00,64.52,64.52,64.36,64.45,158836.0,60.6164,60.6164,60.466,60.5506,158836.0
2023-08-11 12:40:00,64.45,64.46,64.37,64.41,133833.0,60.5506,60.56,60.4754,60.513,133833.0
2023-08-11 12:50:00,64.42,64.46,64.38,64.39,274264.0,60.5224,60.56,60.4848,60.4942,274264.0
2023-08-11 13:00:00,64.4,64.46,64.39,64.46,301405.0,60.5036,60.56,60.4942,60.56,301405.0
2023-08-11 13:10:00,64.47,64.49,64.41,64.42,183217.0,60.5694,60.5882,60.513,60.5224,183217.0
2023-08-11 13:20:00,64.42,64.53,64.41,64.52,272540.0,60.5224,60.6258,60.513,60.6164,272540.0
2023-08-11 13:30:00,64.52,64.57,64.48,64.51,194457.0,60.6164,60.6633,60.5788,60.607,194457.0
2023-08-11 13:40:00,64.51,64.53,64.47,64.48,83802.0,60.607,60.6258,60.5694,60.5788,83802.0
2023-08-11 13:50:00,64.48,64.51,64.41,64.5,106192.0,60.5788,60.607,60.513,60.5976,106192.0
2023-08-11 14:00:00,64.5,64.56,64.49,64.53,136984.0,60.5976,60.6539,60.5882,60.6258,136984.0
2023-08-11 14:10:00,64.53,64.54,64.49,64.51,117462.0,60.6258,60.6351,60.5882,60.607,117462.0
2023-08-11 14:20:00,64.5,64.63,64.49,64.6,222048.0,60.5976,60.7197,60.5882,60.6915,222048.0
2023-08-11 14:30:00,64.59,64.65,64.55,64.58,157911.0,60.6821,60.7385,60.6445,60.6727,157911.0
2023-08-11 14:40:00,64.59,64.65,64.57,64.64,145685.0,60.6821,60.7385,60.6633,60.7291,145685.0
2023-08-11 14:50:00,64.64,64.65,64.58,64.59,91066.0,60.7291,60.7385,60.6727,60.6821,91066.0
2023-08-11 15:00:00,64.59,64.6,64.51,64.52,251763.0,60.6821,60.6915,60.607,60.6164,251763.0
2023-08-11 15:10:00,64.51,64.58,64.5,64.56,118526.0,60.607,60.6727,60.5976,60.6539,118526.0
2023-08-11 15:20:00,64.56,64.63,64.55,64.56,230578.0,60.6539,60.7197,60.6445,60.6539,230578.0
2023-08-11 15:30:00,64.56,64.66,64.54,64.56,436495.0,60.6539,60.7479,60.6351,60.6539,436495.0
2023-08-11 15:40:00,64.55,64.57,64.48,64.48,617149.0,60.6445,60.6633,60.5788,60.5788,617149.0
2023-08-11 15:50:00,64.47,64.59,64.42,64.58,1109044.0,60.5694,60.6821,60.5224,60.6727,1109044.0
2023-08-14 09:30:00,64.53,64.57,64.12,64.17,592897.0,60.6258,60.6633,60.2406,60.2875,592897.0
2023-08-14 09:40:00,64.18,64.19,63.98,64.01,516669.0,60.2969,60.3063,60.109,60.1372,516669.0
2023-08-14 09:50:00,64.02,64.04,63.89,63.95,317171.0,60.1466,60.1654,60.0245,60.0808,317171.0
2023-08-14 10:00:00,63.94,64.04,63.93,64.0,323256.0,60.0714,60.1654,60.0621,60.1278,323256.0
2023-08-14 10:10:00,63.99,64.1,63.98,64.04,263541.0,60.1184,60.2218,60.109,60.1654,263541.0
2023-08-14 10:20:00,64.05,64.12,64.0,64.11,322562.0,60.1748,60.2406,60.1278,60.2312,322562.0
2023-08-14 10:30:00,64.1,64.15,63.98,64.06,287042.0,60.2218,60.2687,60.109,60.1842,287042.0
2023-08-14 10:40:00,64.06,64.16,64.01,64.11,243388.0,60.1842,60.2781,60.1372,60.2312,243388.0
2023-08-14 10:50:00,64.11,64.14,63.93,63.98,215960.0,60.2312,60.2593,60.0621,60.109,215960.0
2023-08-14 11:00:00,63.98,63.99,63.85,63.88,361568.0,60.109,60.1184,59.9869,60.0151,361568.0
2023-08-14 11:10:00,63.87,63.92,63.81,63.86,263339.0,60.0057,60.0527,59.9493,59.9963,263339.0
2023-08-14 11:20:00,63.85,63.9,63.83,63.83,205033.0,59.9869,60.0339,59.9681,59.9681,205033.0
2023-08-14 11:30:00,63.83,63.88,63.78,63.87,559075.0,59.9681,60.0151,59.9211,60.0057,559075.0
2023-08-14 11:40:00,63.86,64.0,63.84,63.97,221115.0,59.9963,60.1278,59.9775,60.0996,221115.0
2023-08-14 11:50:00,63.97,64.04,63.94,63.96,236732.0,60.0996,60.1654,60.0714,60.0902,236732.0
2023-08-14 12:00:00,63.96,64.03,63.95,63.99,111955.0,60.0902,60.156,60.0808,60.1184,111955.0
2023-08-14 12:10:00,63.99,64.04,63.92,63.99,141602.0,60.1184,60.1654,60.0527,60.1184,141602.0
2023-08-14 12:20:00,64.0,64.08,63.99,64.06,160857.0,60.1278,60.203,60.1184,60.1842,160857.0
2023-08-14 12:30:00,64.06,64.15,64.02,64.13,119163.0,60.1842,60.2687,60.1466,60.25,119163.0
2023-08-14 12:40:00,64.13,64.16,64.07,64.14,133652.0,60.25,60.2781,60.1936,60.2593,133652.0
2023-08-14 12:50:00,64.13,64.18,64.11,64.17,138000.0,60.25,60.2969,60.2312,60.2875,138000.0
2023-08-14 13:00:00,64.17,64.17,64.05,64.07,124477.0,60.2875,60.2875,60.1748,60.1936,124477.0
2023-08-14 13:10:00,64.07,64.14,64.03,64.1,97847.0,60.1936,60.2593,60.156,60.2218,97847.0
2023-08-14 13:20:00,64.11,64.11,64.06,64.1,229945.0,60.2312,60.2312,60.1842,60.2218,229945.0
2023-08-14 13:30:00,64.11,64.13,64.04,64.06,133371.0,60.2312,60.25,60.1654,60.1842,133371.0
2023-08-14 13:40:00,64.05,64.13,64.03,64.03,161294.0,60.1748,60.25,60.156,60.156,161294.0
2023-08-14 13:50:00,64.04,64.06,64.0,64.03,201782.0,60.1654,60.1842,60.1278,60.156,201782.0
2023-08-14 14:00:00,64.03,64.06,64.0,64.02,166524.0,60.156,60.1842,60.1278,60.1466,166524.0
2023-08-14 14:10:00,64.02,64.04,63.96,63.99,118932.0,60.1466,60.1654,60.0902,60.1184,118932.0
2023-08-14 14:20:00,63.99,64.02,63.94,63.96,163885.0,60.1184,60.1466,60.0714,60.0902,163885.0
2023-08-14 14:30:00,63.97,64.01,63.94,63.96,381760.0,60.0996,60.1372,60.0714,60.0902,381760.0
2023-08-14 14:40:00,63.95,64.01,63.93,63.95,196304.0,60.0808,60.1372,60.0621,60.0808,196304.0
2023-08-14 14:50:00,63.95,63.98,63.92,63.98,144364.0,60.0808,60.109,60.0527,60.109,144364.0
2023-08-14 15:00:00,63.98,64.0,63.91,63.94,143484.0,60.109,60.1278,60.0433,60.0714,143484.0
2023-08-14 15:10:00,63.93,64.0,63.92,64.0,176128.0,60.0621,60.1278,60.0527,60.1278,176128.0
2023-08-14 15:20:00,64.0,64.06,63.95,63.99,189925.0,60.1278,60.1842,60.0808,60.1184,189925.0
2023-08-14 15:30:00,64.0,64.04,63.97,64.02,215411.0,60.1278,60.1654,60.0996,60.1466,215411.0
2023-08-14 15:40:00,64.02,64.1,64.0,64.01,295090.0,60.1466,60.2218,60.1278,60.1372,295090.0
2023-08-14 15:50:00,64.01,64.08,63.92,64.07,864801.0,60.1372,60.203,60.0527,60.1936,864801.0
2023-08-15 09:30:00,63.69,63.72,63.39,63.4,658600.0,59.8366,59.8648,59.5547,59.5641,658600.0
2023-08-15 09:40:00,63.4,63.57,63.35,63.39,482449.0,59.5641,59.7238,59.5171,59.5547,482449.0
2023-08-15 09:50:00,63.39,63.46,63.29,63.44,585993.0,59.5547,59.6205,59.4608,59.6017,585993.0
2023-08-15 10:00:00,63.45,63.48,63.35,63.39,421541.0,59.6111,59.6393,59.5171,59.5547,421541.0
2023-08-15 10:10:00,63.38,63.38,63.25,63.3,232680.0,59.5453,59.5453,59.4232,59.4702,232680.0
2023-08-15 10:20:00,63.3,63.34,63.25,63.29,263076.0,59.4702,59.5077,59.4232,59.4608,263076.0
2023-08-15 10:30:00,63.29,63.38,63.26,63.32,217949.0,59.4608,59.5453,59.4326,59.489,217949.0
2023-08-15 10:40:00,63.31,63.41,63.25,63.4,352318.0,59.4796,59.5735,59.4232,59.5641,352318.0
2023-08-15 10:50:00,63.41,63.41,63.3,63.35,210055.0,59.5735,59.5735,59.4702,59.5171,210055.0
2023-08-15 11:00:00,63.35,63.46,63.3,63.43,244139.0,59.5171,59.6205,59.4702,59.5923,244139.0
2023-08-15 11:10:00,63.44,63.47,63.36,63.4,216337.0,59.6017,59.6299,59.5265,59.5641,216337.0
2023-08-15 11:20:00,63.4,63.43,63.36,63.38,279740.0,59.5641,59.5923,59.5265,59.5453,279740.0
2023-08-15 11:30:00,63.38,63.51,63.32,63.47,398029.0,59.5453,59.6675,59.489,59.6299,398029.0
2023-08-15 11:40:00,63.48,63.5,63.43,63.47,244012.0,59.6393,59.6581,59.5923,59.6299,244012.0
2023-08-15 11:50:00,63.46,63.48,63.35,63.37,169280.0,59.6205,59.6393,59.5171,59.5359,169280.0
2023-08-15 12:00:00,63.37,63.38,63.29,63.32,191872.0,59.5359,59.5453,59.4608,59.489,191872.0
2023-08-15 12:10:00,63.32,63.35,63.26,63.34,172005.0,59.489,59.5171,59.4326,59.5077,172005.0
2023-08-15 12:20:00,63.33,63.34,63.24,63.28,193878.0,59.4984,59.5077,59.4138,59.4514,193878.0
2023-08-15 12:30:00,63.28,63.3,63.24,63.27,165665.0,59.4514,59.4702,59.4138,59.442,165665.0
2023-08-15 12:40:00,63.27,63.29,63.22,63.23,328518.0,59.442,59.4608,59.395,59.4044,328518.0
2023-08-15 12:50:00,63.23,63.27,63.19,63.24,268345.0,59.4044,59.442,59.3668,59.4138,268345.0
2023-08-15 13:00:00,63.24,63.25,63.18,63.18,179610.0,59.4138,59.4232,59.3574,59.3574,179610.0
2023-08-15 13:10:00,63.19,63.25,63.18,63.22,221477.0,59.3668,59.4232,59.3574,59.395,221477.0
2023-08-15 13:20:00,63.21,63.22,63.17,63.19,273189.0,59.3856,59.395,59.348,59.3668,273189.0
2023-08-15 13:30:00,63.2,63.21,63.08,63.11,309371.0,59.3762,59.3856,59.2635,59.2917,309371.0
2023-08-15 13:40:00,63.11,63.16,63.07,63.12,468606.0,59.2917,59.3386,59.2541,59.3011,468606.0
2023-08-15 13:50:00,63.12,63.14,63.07,63.13,438614.0,59.3011,59.3198,59.2541,59.3105,438614.0
2023-08-15 14:00:00,63.13,63.18,63.09,63.11,210032.0,59.3105,59.3574,59.2729,59.2917,210032.0
2023-08-15 14:10:00,63.11,63.13,63.08,63.13,185275.0,59.2917,59.3105,59.2635,59.3105,185275.0
2023-08-15 14:20:00,63.13,63.16,63.08,63.13,252075.0,59.3105,59.3386,59.2635,59.3105,252075.0
2023-08-15 14:30:00,63.13,63.22,63.12,63.18,291464.0,59.3105,59.395,59.3011,59.3574,291464.0
2023-08-15 14:40:00,63.17,63.23,63.16,63.2,245662.0,59.348,59.4044,59.3386,59.3762,245662.0
2023-08-15 14:50:00,63.2,63.25,63.18,63.23,211452.0,59.3762,59.4232,59.3574,59.4044,211452.0
2023-08-15 15:00:00,63.23,63.27,63.17,63.24,262455.0,59.4044,59.442,59.348,59.4138,262455.0
2023-08-15 15:10:00,63.24,63.3,63.2,63.29,448006.0,59.4138,59.4702,59.3762,59.4608,448006.0
2023-08-15 15:20:00,63.29,63.3,63.14,63.15,361732.0,59.4608,59.4702,59.3198,59.3292,361732.0
2023-08-15 15:30:00,63.15,63.2,63.06,63.09,487230.0,59.3292,59.3762,59.2447,59.2729,487230.0
2023-08-15 15:40:00,63.1,63.1,63.01,63.02,626428.0,59.2823,59.2823,59.1977,59.2071,626428.0
2023-08-15 15:50:00,63.02,63.07,62.97,63.01,1821752.0,59.2071,59.2541,59.1601,59.1977,1821752.0
2023-08-16 09:30:00,63.29,63.39,63.22,63.26,611799.0,59.4608,59.5547,59.395,59.4326,611799.0
2023-08-16 09:40:00,63.26,63.27,63.11,63.15,329997.0,59.4326,59.442,59.2917,59.3292,329997.0
2023-08-16 09:50:00,63.15,63.19,63.09,63.12,275199.0,59.3292,59.3668,59.2729,59.3011,275199.0
2023-08-16 10:00:00,63.12,63.17,63.07,63.13,300256.0,59.3011,59.348,59.2541,59.3105,300256.0
2023-08-16 10:10:00,63.13,63.16,63.07,63.14,166194.0,59.3105,59.3386,59.2541,59.3198,166194.0
2023-08-16 10:20:00,63.14,63.16,63.08,63.1,193831.0,59.3198,59.3386,59.2635,59.2823,193831.0
2023-08-16 10:30:00,63.11,63.22,63.05,63.2,395810.0,59.2917,59.395,59.2353,59.3762,395810.0
2023-08-16 10:40:00,63.21,63.32,63.14,63.3,471544.0,59.3856,59.489,59.3198,59.4702,471544.0
2023-08-16 10:50:00,63.3,63.41,63.26,63.37,463734.0,59.4702,59.5735,59.4326,59.5359,463734.0
2023-08-16 11:00:00,63.37,63.44,63.36,63.42,216734.0,59.5359,59.6017,59.5265,59.5829,216734.0
2023-08-16 11:10:00,63.41,63.45,63.36,63.44,159632.0,59.5735,59.6111,59.5265,59.6017,159632.0
2023-08-16 11:20:00,63.45,63.46,63.36,63.45,320498.0,59.6111,59.6205,59.5265,59.6111,320498.0
2023-08-16 11:30:00,63.45,63.47,63.36,63.38,178306.0,59.6111,59.6299,59.5265,59.5453,178306.0
2023-08-16 11:40:00,63.38,63.4,63.33,63.37,150570.0,59.5453,59.5641,59.4984,59.5359,150570.0
2023-08-16 11:50:00,63.36,63.39,63.3,63.39,171475.0,59.5265,59.5547,59.4702,59.5547,171475.0
2023-08-16 12:00:00,63.38,63.44,63.36,63.43,172590.0,59.5453,59.6017,59.5265,59.5923,172590.0
2023-08-16 12:10:00,63.43,63.48,63.4,63.46,205651.0,59.5923,59.6393,59.5641,59.6205,205651.0
2023-08-16 12:20:00,63.46,63.49,63.42,63.47,225733.0,59.6205,59.6487,59.5829,59.6299,225733.0
2023-08-16 12:30:00,63.48,63.49,63.43,63.45,131911.0,59.6393,59.6487,59.5923,59.6111,131911.0
2023-08-16 12:40:00,63.46,63.48,63.32,63.34,121385.0,59.6205,59.6393,59.489,59.5077,121385.0
2023-08-16 12:50:00,63.34,63.41,63.33,63.38,148716.0,59.5077,59.5735,59.4984,59.5453,148716.0
2023-08-16 13:00:00,63.38,63.41,63.31,63.34,184598.0,59.5453,59.5735,59.4796,59.5077,184598.0
2023-08-16 13:10:00,63.34,63.34,63.26,63.28,259250.0,59.5077,59.5077,59.4326,59.4514,259250.0
2023-08-16 13:20:00,63.28,63.37,63.28,63.31,289429.0,59.4514,59.5359,59.4514,59.4796,289429.0
2023-08-16 13:30:00,63.31,63.39,63.27,63.38,212074.0,59.4796,59.5547,59.442,59.5453,212074.0
2023-08-16 13:40:00,63.39,63.49,63.37,63.42,191635.0,59.5547,59.6487,59.5359,59.5829,191635.0
2023-08-16 13:50:00,63.43,63.5,63.43,63.47,105216.0,59.5923,59.6581,59.5923,59.6299,105216.0
2023-08-16 14:00:00,63.47,63.47,63.32,63.39,257801.0,59.6299,59.6299,59.489,59.5547,257801.0
2023-08-16 14:10:00,63.39,63.46,63.33,63.43,184842.0,59.5547,59.6205,59.4984,59.5923,184842.0
2023-08-16 14:20:00,63.44,63.54,63.43,63.52,165480.0,59.6017,59.6956,59.5923,59.6769,165480.0
2023-08-16 14:30:00,63.52,63.58,63.52,63.55,173627.0,59.6769,59.7332,59.6769,59.705,173627.0
2023-08-16 14:40:00,63.55,63.58,63.49,63.51,184868.0,59.705,59.7332,59.6487,59.6675,184868.0
2023-08-16 14:50:00,63.51,63.51,63.46,63.49,268614.0,59.6675,59.6675,59.6205,59.6487,268614.0
2023-08-16 15:00:00,63.48,63.5,63.44,63.46,149021.0,59.6393,59.6581,59.6017,59.6205,149021.0
2023-08-16 15:10:00,63.45,63.49,63.32,63.36,204894.0,59.6111,59.6487,59.489,59.5265,204894.0
2023-08-16 15:20:00,63.37,63.38,63.28,63.32,259378.0,59.5359,59.5453,59.4514,59.489,259378.0
2023-08-16 15:30:00,63.32,63.38,63.27,63.36,443976.0,59.489,59.5453,59.442,59.5265,443976.0
2023-08-16 15:40:00,63.36,63.4,63.29,63.37,645288.0,59.5265,59.5641,59.4608,59.5359,645288.0
2023-08-16 15:50:00,63.36,63.41,63.27,63.3,1605897.0,59.5265,59.5735,59.442,59.4702,1605897.0
2023-08-17 09:30:00,63.37,63.49,63.28,63.43,496992.0,59.5359,59.6487,59.4514,59.5923,496992.0
2023-08-17 09:40:00,63.43,63.45,63.29,63.36,278904.0,59.5923,59.6111,59.4608,59.5265,278904.0
2023-08-17 09:50:00,63.36,63.6,63.35,63.56,577262.0,59.5265,59.752,59.5171,59.7144,577262.0
2023-08-17 10:00:00,63.56,63.65,63.46,63.62,337405.0,59.7144,59.799,59.6205,59.7708,337405.0
2023-08-17 10:10:00,63.62,63.79,63.62,63.79,362314.0,59.7708,59.9305,59.7708,59.9305,362314.0
2023-08-17 10:20:00,63.78,63.88,63.72,63.77,240774.0,59.9211,60.0151,59.8648,59.9117,240774.0
2023-08-17 10:30:00,63.78,63.92,63.74,63.89,313187.0,59.9211,60.0527,59.8835,60.0245,313187.0
2023-08-17 10:40:00,63.89,63.99,63.89,63.93,339139.0,60.0245,60.1184,60.0245,60.0621,339139.0
2023-08-17 10:50:00,63.93,63.94,63.79,63.8,299075.0,60.0621,60.0714,59.9305,59.9399,299075.0
2023-08-17 11:00:00,63.81,63.84,63.69,63.71,220309.0,59.9493,59.9775,59.8366,59.8554,220309.0
2023-08-17 11:10:00,63.71,63.73,63.62,63.64,263461.0,59.8554,59.8742,59.7708,59.7896,263461.0
2023-08-17 11:20:00,63.65,63.65,63.56,63.57,163771.0,59.799,59.799,59.7144,59.7238,163771.0
2023-08-17 11:30:00,63.57,63.6,63.53,63.57,164431.0,59.7238,59.752,59.6863,59.7238,164431.0
2023-08-17 11:40:00,63.57,63.62,63.53,63.59,169263.0,59.7238,59.7708,59.6863,59.7426,169263.0
2023-08-17 11:50:00,63.6,63.67,63.57,63.66,373243.0,59.752,59.8178,59.7238,59.8084,373243.0
2023-08-17 12:00:00,63.66,63.74,63.63,63.72,169147.0,59.8084,59.8835,59.7802,59.8648,169147.0
2023-08-17 12:10:00,63.72,63.76,63.66,63.75,125155.0,59.8648,59.9023,59.8084,59.8929,125155.0
2023-08-17 12:20:00,63.75,63.85,63.73,63.77,251037.0,59.8929,59.9869,59.8742,59.9117,251037.0
2023-08-17 12:30:00,63.77,63.77,63.64,63.68,162786.0,59.9117,59.9117,59.7896,59.8272,162786.0
2023-08-17 12:40:00,63.69,63.72,63.62,63.65,131618.0,59.8366,59.8648,59.7708,59.799,131618.0
2023-08-17 12:50:00,63.64,63.69,63.62,63.66,212753.0,59.7896,59.8366,59.7708,59.8084,212753.0
2023-08-17 13:00:00,63.66,63.67,63.59,63.6,144727.0,59.8084,59.8178,59.7426,59.752,144727.0
2023-08-17 13:10:00,63.6,63.64,63.55,63.56,108729.0,59.752,59.7896,59.705,59.7144,108729.0
2023-08-17 13:20:00,63.56,63.59,63.47,63.51,163027.0,59.7144,59.7426,59.6299,59.6675,163027.0
2023-08-17 13:30:00,63.5,63.51,63.46,63.48,84237.0,59.6581,59.6675,59.6205,59.6393,84237.0
2023-08-17 13:40:00,63.48,63.49,63.34,63.38,186553.0,59.6393,59.6487,59.5077,59.5453,186553.0
2023-08-17 13:50:00,63.38,63.4,63.35,63.35,103670.0,59.5453,59.5641,59.5171,59.5171,103670.0
2023-08-17 14:00:00,63.36,63.39,63.33,63.35,142509.0,59.5265,59.5547,59.4984,59.5171,142509.0
2023-08-17 14:10:00,63.35,63.38,63.27,63.31,157295.0,59.5171,59.5453,59.442,59.4796,157295.0
2023-08-17 14:20:00,63.31,63.36,63.28,63.33,216611.0,59.4796,59.5265,59.4514,59.4984,216611.0
2023-08-17 14:30:00,63.32,63.36,63.29,63.34,206294.0,59.489,59.5265,59.4608,59.5077,206294.0
2023-08-17 14:40:00,63.34,63.34,63.27,63.3,183279.0,59.5077,59.5077,59.442,59.4702,183279.0
2023-08-17 14:50:00,63.29,63.32,63.16,63.17,355371.0,59.4608,59.489,59.3386,59.348,355371.0
2023-08-17 15:00:00,63.17,63.23,63.15,63.2,291643.0,59.348,59.4044,59.3292,59.3762,291643.0
2023-08-17 15:10:00,63.19,63.21,63.12,63.2,255186.0,59.3668,59.3856,59.3011,59.3762,255186.0
2023-08-17 15:20:00,63.21,63.26,63.15,63.25,348028.0,59.3856,59.4326,59.3292,59.4232,348028.0
2023-08-17 15:30:00,63.26,63.36,63.25,63.3,474410.0,59.4326,59.5265,59.4232,59.4702,474410.0
2023-08-17 15:40:00,63.3,63.33,63.22,63.25,395014.0,59.4702,59.4984,59.395,59.4232,395014.0
2023-08-17 15:50:00,63.26,63.34,63.14,63.15,1164305.0,59.4326,59.5077,59.3198,59.3292,1164305.0
2023-08-18 09:30:00,63.15,63.41,63.09,63.27,799835.0,59.3292,59.5735,59.2729,59.442,799835.0
2023-08-18 09:40:00,63.27,63.47,63.24,63.34,430378.0,59.442,59.6299,59.4138,59.5077,430378.0
2023-08-18 09:50:00,63.34,63.51,63.34,63.47,385558.0,59.5077,59.6675,59.5077,59.6299,385558.0
2023-08-18 10:00:00,63.46,63.54,63.41,63.48,377967.0,59.6205,59.6956,59.5735,59.6393,377967.0
2023-08-18 10:10:00,63.48,63.49,63.3,63.43,274559.0,59.6393,59.6487,59.4702,59.5923,274559.0
2023-08-18 10:20:00,63.44,63.47,63.33,63.42,216189.0,59.6017,59.6299,59.4984,59.5829,216189.0
2023-08-18 10:30:00,63.42,63.47,63.3,63.33,269471.0,59.5829,59.6299,59.4702,59.4984,269471.0
2023-08-18 10:40:00,63.33,63.53,63.31,63.5,382669.0,59.4984,59.6863,59.4796,59.6581,382669.0
2023-08-18 10:50:00,63.5,63.59,63.45,63.52,309065.0,59.6581,59.7426,59.6111,59.6769,309065.0
2023-08-18 11:00:00,63.52,63.57,63.46,63.54,326135.0,59.6769,59.7238,59.6205,59.6956,326135.0
2023-08-18 11:10:00,63.55,63.58,63.46,63.47,316939.0,59.705,59.7332,59.6205,59.6299,316939.0
2023-08-18 11:20:00,63.46,63.51,63.43,63.5,297657.0,59.6205,59.6675,59.5923,59.6581,297657.0
2023-08-18 11:30:00,63.5,63.54,63.44,63.45,203836.0,59.6581,59.6956,59.6017,59.6111,203836.0
2023-08-18 11:40:00,63.45,63.58,63.4,63.54,183617.0,59.6111,59.7332,59.5641,59.6956,183617.0
2023-08-18 11:50:00,63.54,63.55,63.42,63.47,343029.0,59.6956,59.705,59.5829,59.6299,343029.0
2023-08-18 12:00:00,63.47,63.53,63.45,63.49,211738.0,59.6299,59.6863,59.6111,59.6487,211738.0
2023-08-18 12:10:00,63.49,63.52,63.44,63.47,153490.0,59.6487,59.6769,59.6017,59.6299,153490.0
2023-08-18 12:20:00,63.47,63.51,63.41,63.42,180838.0,59.6299,59.6675,59.5735,59.5829,180838.0
2023-08-18 12:30:00,63.42,63.48,63.41,63.43,202330.0,59.5829,59.6393,59.5735,59.5923,202330.0
2023-08-18 12:40:00,63.42,63.44,63.36,63.37,114235.0,59.5829,59.6017,59.5265,59.5359,114235.0
2023-08-18 12:50:00,63.36,63.38,63.32,63.35,149876.0,59.5265,59.5453,59.489,59.5171,149876.0
2023-08-18 13:00:00,63.35,63.35,63.29,63.32,149402.0,59.5171,59.5171,59.4608,59.489,149402.0
2023-08-18 13:10:00,63.32,63.34,63.25,63.28,150155.0,59.489,59.5077,59.4232,59.4514,150155.0
2023-08-18 13:20:00,63.28,63.3,63.24,63.25,137333.0,59.4514,59.4702,59.4138,59.4232,137333.0
2023-08-18 13:30:00,63.26,63.39,63.26,63.37,161992.0,59.4326,59.5547,59.4326,59.5359,161992.0
2023-08-18 13:40:00,63.37,63.46,63.34,63.44,235455.0,59.5359,59.6205,59.5077,59.6017,235455.0
2023-08-18 13:50:00,63.45,63.48,63.4,63.45,138277.0,59.6111,59.6393,59.5641,59.6111,138277.0
2023-08-18 14:00:00,63.45,63.47,63.42,63.43,195424.0,59.6111,59.6299,59.5829,59.5923,195424.0
2023-08-18 14:10:00,63.44,63.49,63.39,63.48,136112.0,59.6017,59.6487,59.5547,59.6393,136112.0
2023-08-18 14:20:00,63.48,63.51,63.43,63.48,151456.0,59.6393,59.6675,59.5923,59.6393,151456.0
2023-08-18 14:30:00,63.48,63.54,63.46,63.47,285442.0,59.6393,59.6956,59.6205,59.6299,285442.0
2023-08-18 14:40:00,63.47,63.51,63.44,63.46,204923.0,59.6299,59.6675,59.6017,59.6205,204923.0
2023-08-18 14:50:00,63.47,63.48,63.42,63.46,224189.0,59.6299,59.6393,59.5829,59.6205,224189.0
2023-08-18 15:00:00,63.46,63.5,63.38,63.46,279277.0,59.6205,59.6581,59.5453,59.6205,279277.0
2023-08-18 15:10:00,63.46,63.47,63.36,63.38,241933.0,59.6205,59.6299,59.5265,59.5453,241933.0
2023-08-18 15:20:00,63.38,63.44,63.34,63.42,217299.0,59.5453,59.6017,59.5077,59.5829,217299.0
2023-08-18 15:30:00,63.42,63.45,63.37,63.42,406766.0,59.5829,59.6111,59.5359,59.5829,406766.0
2023-08-18 15:40:00,63.43,63.64,63.42,63.57,494502.0,59.5923,59.7896,59.5829,59.7238,494502.0
2023-08-18 15:50:00,63.58,63.62,63.41,63.47,1362394.0,59.7332,59.7708,59.5735,59.6299,1362394.0
2023-08-21 09:30:00,63.3,63.48,63.21,63.28,441211.0,59.4702,59.6393,59.3856,59.4514,441211.0
2023-08-21 09:40:00,63.26,63.26,63.01,63.03,364085.0,59.4326,59.4326,59.1977,59.2165,364085.0
2023-08-21 09:50:00,63.04,63.05,62.88,62.92,274113.0,59.2259,59.2353,59.0756,59.1132,274113.0
2023-08-21 10:00:00,62.92,62.94,62.81,62.82,224368.0,59.1132,59.132,59.0098,59.0192,224368.0
2023-08-21 10:10:00,62.82,62.82,62.62,62.67,553793.0,59.0192,59.0192,58.8313,58.8783,553793.0
2023-08-21 10:20:00,62.67,62.69,62.58,62.64,587660.0,58.8783,58.8971,58.7937,58.8501,587660.0
2023-08-21 10:30:00,62.64,62.71,62.61,62.7,298006.0,58.8501,58.9159,58.8219,58.9065,298006.0
2023-08-21 10:40:00,62.69,62.71,62.63,62.68,365265.0,58.8971,58.9159,58.8407,58.8877,365265.0
2023-08-21 10:50:00,62.68,62.8,62.68,62.76,445566.0,58.8877,59.0004,58.8877,58.9628,445566.0
2023-08-21 11:00:00,62.77,62.83,62.73,62.81,198968.0,58.9722,59.0286,58.9347,59.0098,198968.0
2023-08-21 11:10:00,62.82,62.9,62.74,62.87,248177.0,59.0192,59.0944,58.9441,59.0662,248177.0
2023-08-21 11:20:00,62.88,62.88,62.69,62.74,275056.0,59.0756,59.0756,58.8971,58.9441,275056.0
2023-08-21 11:30:00,62.73,62.78,62.69,62.71,146769.0,58.9347,58.9816,58.8971,58.9159,146769.0
2023-08-21 11:40:00,62.7,62.73,62.65,62.68,141049.0,58.9065,58.9347,58.8595,58.8877,141049.0
2023-08-21 11:50:00,62.68,62.72,62.66,62.7,104187.0,58.8877,58.9253,58.8689,58.9065,104187.0
2023-08-21 12:00:00,62.7,62.76,62.68,62.73,129993.0,58.9065,58.9628,58.8877,58.9347,129993.0
2023-08-21 12:10:00,62.73,62.78,62.69,62.74,174717.0,58.9347,58.9816,58.8971,58.9441,174717.0
2023-08-21 12:20:00,62.74,62.83,62.72,62.82,140515.0,58.9441,59.0286,58.9253,59.0192,140515.0
2023-08-21 12:30:00,62.83,62.85,62.72,62.74,301342.0,59.0286,59.0474,58.9253,58.9441,301342.0
2023-08-21 12:40:00,62.73,62.81,62.71,62.77,187675.0,58.9347,59.0098,58.9159,58.9722,187675.0
2023-08-21 12:50:00,62.77,62.79,62.68,62.72,105821.0,58.9722,58.991,58.8877,58.9253,105821.0
2023-08-21 13:00:00,62.72,62.79,62.7,62.76,110520.0,58.9253,58.991,58.9065,58.9628,110520.0
2023-08-21 13:10:00,62.75,62.77,62.69,62.75,135718.0,58.9534,58.9722,58.8971,58.9534,135718.0
2023-08-21 13:20:00,62.75,62.81,62.74,62.75,131422.0,58.9534,59.0098,58.9441,58.9534,131422.0
2023-08-21 13:30:00,62.76,62.79,62.72,62.75,135941.0,58.9628,58.991,58.9253,58.9534,135941.0
2023-08-21 13:40:00,62.76,62.83,62.76,62.79,153674.0,58.9628,59.0286,58.9628,58.991,153674.0
2023-08-21 13:50:00,62.79,62.82,62.76,62.8,236403.0,58.991,59.0192,58.9628,59.0004,236403.0
2023-08-21 14:00:00,62.81,62.88,62.8,62.84,212392.0,59.0098,59.0756,59.0004,59.038,212392.0
2023-08-21 14:10:00,62.85,62.94,62.84,62.92,277767.0,59.0474,59.132,59.038,59.1132,277767.0
2023-08-21 14:20:00,62.93,62.93,62.86,62.9,183888.0,59.1226,59.1226,59.0568,59.0944,183888.0
2023-08-21 14:30:00,62.91,62.97,62.89,62.96,262693.0,59.1038,59.1601,59.085,59.1507,262693.0
2023-08-21 14:40:00,62.96,63.07,62.96,63.06,292196.0,59.1507,59.2541,59.1507,59.2447,292196.0
2023-08-21 14:50:00,63.07,63.09,63.03,63.09,250942.0,59.2541,59.2729,59.2165,59.2729,250942.0
2023-08-21 15:00:00,63.09,63.19,63.09,63.12,283054.0,59.2729,59.3668,59.2729,59.3011,283054.0
2023-08-21 15:10:00,63.12,63.16,63.08,63.1,347692.0,59.3011,59.3386,59.2635,59.2823,347692.0
2023-08-21 15:20:00,63.09,63.16,63.08,63.15,281748.0,59.2729,59.3386,59.2635,59.3292,281748.0
2023-08-21 15:30:00,63.15,63.22,63.15,63.16,387719.0,59.3292,59.395,59.3292,59.3386,387719.0
2023-08-21 15:40:00,63.16,63.27,63.15,63.23,513986.0,59.3386,59.442,59.3292,59.4044,513986.0
2023-08-21 15:50:00,63.23,63.23,63.07,63.08,1081737.0,59.4044,59.4044,59.2541,59.2635,1081737.0
2023-08-22 09:30:00,63.05,63.17,62.89,62.95,497707.0,59.2353,59.348,59.085,59.1413,497707.0
2023-08-22 09:40:00,62.94,62.97,62.81,62.89,441224.0,59.132,59.1601,59.0098,59.085,441224.0
2023-08-22 09:50:00,62.9,63.0,62.86,62.97,309875.0,59.0944,59.1883,59.0568,59.1601,309875.0
2023-08-22 10:00:00,62.97,63.03,62.92,62.97,309413.0,59.1601,59.2165,59.1132,59.1601,309413.0
2023-08-22 10:10:00,62.97,63.06,62.95,63.03,273736.0,59.1601,59.2447,59.1413,59.2165,273736.0
2023-08-22 10:20:00,63.03,63.1,63.02,63.07,179178.0,59.2165,59.2823,59.2071,59.2541,179178.0
2023-08-22 10:30:00,63.07,63.09,63.0,63.06,227697.0,59.2541,59.2729,59.1883,59.2447,227697.0
2023-08-22 10:40:00,63.06,63.08,62.98,63.0,191706.0,59.2447,59.2635,59.1695,59.1883,191706.0
2023-08-22 10:50:00,63.0,63.02,62.94,62.96,317238.0,59.1883,59.2071,59.132,59.1507,317238.0
2023-08-22 11:00:00,62.96,63.03,62.95,63.0,197265.0,59.1507,59.2165,59.1413,59.1883,197265.0
2023-08-22 11:10:00,62.99,63.06,62.92,62.94,196264.0,59.1789,59.2447,59.1132,59.132,196264.0
2023-08-22 11:20:00,62.95,63.04,62.91,63.0,254328.0,59.1413,59.2259,59.1038,59.1883,254328.0
2023-08-22 11:30:00,63.0,63.08,63.0,63.06,261279.0,59.1883,59.2635,59.1883,59.2447,261279.0
2023-08-22 11:40:00,63.05,63.1,62.98,63.05,185761.0,59.2353,59.2823,59.1695,59.2353,185761.0
2023-08-22 11:50:00,63.05,63.12,63.04,63.09,337139.0,59.2353,59.3011,59.2259,59.2729,337139.0
2023-08-22 12:00:00,63.1,63.16,63.07,63.15,251209.0,59.2823,59.3386,59.2541,59.3292,251209.0
2023-08-22 12:10:00,63.15,63.22,63.14,63.19,522332.0,59.3292,59.395,59.3198,59.3668,522332.0
2023-08-22 12:20:00,63.2,63.29,63.2,63.27,243670.0,59.3762,59.4608,59.3762,59.442,243670.0
2023-08-22 12:30:00,63.28,63.31,63.24,63.3,501250.0,59.4514,59.4796,59.4138,59.4702,501250.0
2023-08-22 12:40:00,63.3,63.31,63.25,63.26,200503.0,59.4702,59.4796,59.4232,59.4326,200503.0
2023-08-22 12:50:00,63.26,63.32,63.25,63.27,348329.0,59.4326,59.489,59.4232,59.442,348329.0
2023-08-22 13:00:00,63.27,63.28,63.17,63.21,316559.0,59.442,59.4514,59.348,59.3856,316559.0
2023-08-22 13:10:00,63.21,63.24,63.16,63.22,206466.0,59.3856,59.4138,59.3386,59.395,206466.0
2023-08-22 13:20:00,63.23,63.3,63.23,63.29,473528.0,59.4044,59.4702,59.4044,59.4608,473528.0
2023-08-22 13:30:00,63.28,63.3,63.24,63.25,331644.0,59.4514,59.4702,59.4138,59.4232,331644.0
2023-08-22 13:40:00,63.25,63.31,63.25,63.28,182484.0,59.4232,59.4796,59.4232,59.4514,182484.0
2023-08-22 13:50:00,63.28,63.29,63.24,63.26,169496.0,59.4514,59.4608,59.4138,59.4326,169496.0
2023-08-22 14:00:00,63.26,63.35,63.24,63.33,545508.0,59.4326,59.5171,59.4138,59.4984,545508.0
2023-08-22 14:10:00,63.33,63.35,63.27,63.3,179304.0,59.4984,59.5171,59.442,59.4702,179304.0
2023-08-22 14:20:00,63.3,63.3,63.22,63.29,201796.0,59.4702,59.4702,59.395,59.4608,201796.0
2023-08-22 14:30:00,63.29,63.37,63.28,63.32,195068.0,59.4608,59.5359,59.4514,59.489,195068.0
2023-08-22 14:40:00,63.32,63.33,63.27,63.29,344323.0,59.489,59.4984,59.442,59.4608,344323.0
2023-08-22 14:50:00,63.29,63.33,63.28,63.31,225718.0,59.4608,59.4984,59.4514,59.4796,225718.0
2023-08-22 15:00:00,63.31,63.39,63.31,63.39,250277.0,59.4796,59.5547,59.4796,59.5547,250277.0
2023-08-22 15:10:00,63.39,63.45,63.38,63.41,391261.0,59.5547,59.6111,59.5453,59.5735,391261.0
2023-08-22 15:20:00,63.42,63.42,63.32,63.35,196010.0,59.5829,59.5829,59.489,59.5171,196010.0
2023-08-22 15:30:00,63.35,63.35,63.2,63.25,503155.0,59.5171,59.5171,59.3762,59.4232,503155.0
2023-08-22 15:40:00,63.25,63.32,63.22,63.32,480360.0,59.4232,59.489,59.395,59.489,480360.0
2023-08-22 15:50:00,63.31,63.34,63.24,63.25,1097128.0,59.4796,59.5077,59.4138,59.4232,1097128.0
2023-08-23 09:30:00,63.61,63.68,63.42,63.44,792528.0,59.7614,59.8272,59.5829,59.6017,792528.0
2023-08-23 09:40:00,63.44,63.63,63.43,63.58,581700.0,59.6017,59.7802,59.5923,59.7332,581700.0
2023-08-23 09:50:00,63.59,63.61,63.4,63.43,291098.0,59.7426,59.7614,59.5641,59.5923,291098.0
2023-08-23 10:00:00,63.43,63.52,63.38,63.42,302986.0,59.5923,59.6769,59.5453,59.5829,302986.0
2023-08-23 10:10:00,63.42,63.44,63.19,63.26,427159.0,59.5829,59.6017,59.3668,59.4326,427159.0
2023-08-23 10:20:00,63.25,63.26,63.1,63.16,417054.0,59.4232,59.4326,59.2823,59.3386,417054.0
2023-08-23 10:30:00,63.15,63.21,63.11,63.12,325501.0,59.3292,59.3856,59.2917,59.3011,325501.0
2023-08-23 10:40:00,63.13,63.23,63.11,63.2,296298.0,59.3105,59.4044,59.2917,59.3762,296298.0
2023-08-23 10:50:00,63.21,63.24,63.11,63.14,227042.0,59.3856,59.4138,59.2917,59.3198,227042.0
2023-08-23 11:00:00,63.14,63.2,63.08,63.14,413210.0,59.3198,59.3762,59.2635,59.3198,413210.0
2023-08-23 11:10:00,63.13,63.27,63.1,63.24,233251.0,59.3105,59.442,59.2823,59.4138,233251.0
2023-08-23 11:20:00,63.24,63.28,63.18,63.22,184595.0,59.4138,59.4514,59.3574,59.395,184595.0
2023-08-23 11:30:00,63.21,63.26,63.14,63.17,247092.0,59.3856,59.4326,59.3198,59.348,247092.0
2023-08-23 11:40:00,63.17,63.27,63.16,63.24,258979.0,59.348,59.442,59.3386,59.4138,258979.0
2023-08-23 11:50:00,63.24,63.29,63.21,63.24,217856.0,59.4138,59.4608,59.3856,59.4138,217856.0
2023-08-23 12:00:00,63.24,63.29,63.22,63.24,97099.0,59.4138,59.4608,59.395,59.4138,97099.0
2023-08-23 12:10:00,63.24,63.32,63.23,63.3,103434.0,59.4138,59.489,59.4044,59.4702,103434.0
2023-08-23 12:20:00,63.3,63.35,63.28,63.33,245354.0,59.4702,59.5171,59.4514,59.4984,245354.0
2023-08-23 12:30:00,63.33,63.38,63.31,63.35,211247.0,59.4984,59.5453,59.4796,59.5171,211247.0
2023-08-23 12:40:00,63.35,63.41,63.34,63.35,207085.0,59.5171,59.5735,59.5077,59.5171,207085.0
2023-08-23 12:50:00,63.35,63.41,63.35,63.39,141647.0,59.5171,59.5735,59.5171,59.5547,141647.0
2023-08-23 13:00:00,63.4,63.42,63.34,63.41,149579.0,59.5641,59.5829,59.5077,59.5735,149579.0
2023-08-23 13:10:00,63.41,63.45,63.38,63.45,263262.0,59.5735,59.6111,59.5453,59.6111,263262.0
2023-08-23 13:20:00,63.45,63.48,63.42,63.45,161252.0,59.6111,59.6393,59.5829,59.6111,161252.0
2023-08-23 13:30:00,63.45,63.49,63.41,63.45,182386.0,59.6111,59.6487,59.5735,59.6111,182386.0
2023-08-23 13:40:00,63.45,63.51,63.44,63.5,203754.0,59.6111,59.6675,59.6017,59.6581,203754.0
2023-08-23 13:50:00,63.51,63.51,63.44,63.46,210938.0,59.6675,59.6675,59.6017,59.6205,210938.0
2023-08-23 14:00:00,63.46,63.48,63.38,63.47,149574.0,59.6205,59.6393,59.5453,59.6299,149574.0
2023-08-23 14:10:00,63.46,63.49,63.39,63.42,168624.0,59.6205,59.6487,59.5547,59.5829,168624.0
2023-08-23 14:20:00,63.41,63.46,63.39,63.45,156847.0,59.5735,59.6205,59.5547,59.6111,156847.0
2023-08-23 14:30:00,63.44,63.45,63.4,63.44,278441.0,59.6017,59.6111,59.5641,59.6017,278441.0
2023-08-23 14:40:00,63.44,63.45,63.38,63.39,256724.0,59.6017,59.6111,59.5453,59.5547,256724.0
2023-08-23 14:50:00,63.38,63.41,63.35,63.38,237423.0,59.5453,59.5735,59.5171,59.5453,237423.0
2023-08-23 15:00:00,63.37,63.43,63.36,63.42,313535.0,59.5359,59.5923,59.5265,59.5829,313535.0
2023-08-23 15:10:00,63.42,63.5,63.4,63.46,320245.0,59.5829,59.6581,59.5641,59.6205,320245.0
2023-08-23 15:20:00,63.46,63.47,63.41,63.46,386090.0,59.6205,59.6299,59.5735,59.6205,386090.0
2023-08-23 15:30:00,63.46,63.46,63.38,63.43,413056.0,59.6205,59.6205,59.5453,59.5923,413056.0
2023-08-23 15:40:00,63.43,63.51,63.42,63.47,500009.0,59.5923,59.6675,59.5829,59.6299,500009.0
2023-08-23 15:50:00,63.47,63.55,63.43,63.54,1429913.0,59.6299,59.705,59.5923,59.6956,1429913.0
2023-08-24 09:30:00,63.41,63.88,63.41,63.88,521632.0,59.5735,60.0151,59.5735,60.0151,521632.0
2023-08-24 09:40:00,63.89,64.08,63.84,64.03,343358.0,60.0245,60.203,59.9775,60.156,343358.0
2023-08-24 09:50:00,64.03,64.28,64.02,64.23,382374.0,60.156,60.3909,60.1466,60.3439,382374.0
2023-08-24 10:00:00,64.22,64.27,64.04,64.08,258441.0,60.3345,60.3815,60.1654,60.203,258441.0
2023-08-24 10:10:00,64.08,64.1,63.98,64.08,191437.0,60.203,60.2218,60.109,60.203,191437.0
2023-08-24 10:20:00,64.09,64.11,63.98,64.03,261079.0,60.2124,60.2312,60.109,60.156,261079.0
2023-08-24 10:30:00,64.03,64.04,63.87,63.88,351861.0,60.156,60.1654,60.0057,60.0151,351861.0
2023-08-24 10:40:00,63.88,63.94,63.79,63.81,210855.0,60.0151,60.0714,59.9305,59.9493,210855.0
2023-08-24 10:50:00,63.81,63.85,63.77,63.84,374142.0,59.9493,59.9869,59.9117,59.9775,374142.0
2023-08-24 11:00:00,63.84,63.88,63.75,63.82,350377.0,59.9775,60.0151,59.8929,59.9587,350377.0
2023-08-24 11:10:00,63.82,63.84,63.76,63.8,218117.0,59.9587,59.9775,59.9023,59.9399,218117.0
2023-08-24 11:20:00,63.8,63.88,63.79,63.88,125174.0,59.9399,60.0151,59.9305,60.0151,125174.0
2023-08-24 11:30:00,63.88,63.92,63.83,63.88,258763.0,60.0151,60.0527,59.9681,60.0151,258763.0
2023-08-24 11:40:00,63.88,63.93,63.81,63.83,338994.0,60.0151,60.0621,59.9493,59.9681,338994.0
2023-08-24 11:50:00,63.83,63.89,63.73,63.75,428259.0,59.9681,60.0245,59.8742,59.8929,428259.0
2023-08-24 12:00:00,63.74,63.75,63.65,63.69,233181.0,59.8835,59.8929,59.799,59.8366,233181.0
2023-08-24 12:10:00,63.68,63.68,63.49,63.5,280814.0,59.8272,59.8272,59.6487,59.6581,280814.0
2023-08-24 12:20:00,63.49,63.51,63.33,63.36,318622.0,59.6487,59.6675,59.4984,59.5265,318622.0
2023-08-24 12:30:00,63.36,63.38,63.29,63.34,359204.0,59.5265,59.5453,59.4608,59.5077,359204.0
2023-08-24 12:40:00,63.34,63.43,63.34,63.4,204055.0,59.5077,59.5923,59.5077,59.5641,204055.0
2023-08-24 12:50:00,63.41,63.44,63.34,63.39,209382.0,59.5735,59.6017,59.5077,59.5547,209382.0
2023-08-24 13:00:00,63.39,63.42,63.33,63.39,172333.0,59.5547,59.5829,59.4984,59.5547,172333.0
2023-08-24 13:10:00,63.39,63.41,63.32,63.33,162088.0,59.5547,59.5735,59.489,59.4984,162088.0
2023-08-24 13:20:00,63.33,63.37,63.28,63.29,143986.0,59.4984,59.5359,59.4514,59.4608,143986.0
2023-08-24 13:30:00,63.29,63.34,63.26,63.33,162007.0,59.4608,59.5077,59.4326,59.4984,162007.0
2023-08-24 13:40:00,63.33,63.35,63.27,63.28,151430.0,59.4984,59.5171,59.442,59.4514,151430.0
2023-08-24 13:50:00,63.28,63.31,63.25,63.27,122772.0,59.4514,59.4796,59.4232,59.442,122772.0
2023-08-24 14:00:00,63.27,63.31,63.18,63.2,156892.0,59.442,59.4796,59.3574,59.3762,156892.0
2023-08-24 14:10:00,63.19,63.25,63.17,63.18,191570.0,59.3668,59.4232,59.348,59.3574,191570.0
2023-08-24 14:20:00,63.18,63.24,63.16,63.18,179630.0,59.3574,59.4138,59.3386,59.3574,179630.0
2023-08-24 14:30:00,63.18,63.19,63.1,63.12,181255.0,59.3574,59.3668,59.2823,59.3011,181255.0
2023-08-24 14:40:00,63.12,63.18,63.08,63.16,198244.0,59.3011,59.3574,59.2635,59.3386,198244.0
2023-08-24 14:50:00,63.15,63.26,63.12,63.23,171483.0,59.3292,59.4326,59.3011,59.4044,171483.0
2023-08-24 15:00:00,63.23,63.28,63.19,63.24,243633.0,59.4044,59.4514,59.3668,59.4138,243633.0
2023-08-24 15:10:00,63.24,63.36,63.24,63.32,395102.0,59.4138,59.5265,59.4138,59.489,395102.0
2023-08-24 15:20:00,63.31,63.39,63.3,63.38,451716.0,59.4796,59.5547,59.4702,59.5453,451716.0
2023-08-24 15:30:00,63.38,63.4,63.27,63.28,591649.0,59.5453,59.5641,59.442,59.4514,591649.0
2023-08-24 15:40:00,63.28,63.33,63.21,63.25,604553.0,59.4514,59.4984,59.3856,59.4232,604553.0
2023-08-24 15:50:00,63.24,63.29,63.13,63.14,1151169.0,59.4138,59.4608,59.3105,59.3198,1151169.0
2023-08-25 09:30:00,63.24,63.54,63.24,63.39,438753.0,59.4138,59.6956,59.4138,59.5547,438753.0
2023-08-25 09:40:00,63.4,63.42,63.27,63.37,163554.0,59.5641,59.5829,59.442,59.5359,163554.0
2023-08-25 09:50:00,63.36,63.38,63.22,63.3,205016.0,59.5265,59.5453,59.395,59.4702,205016.0
2023-08-25 10:00:00,63.31,63.39,63.25,63.38,412690.0,59.4796,59.5547,59.4232,59.5453,412690.0
2023-08-25 10:10:00,63.39,63.5,63.26,63.38,390623.0,59.5547,59.6581,59.4326,59.5453,390623.0
2023-08-25 10:20:00,63.38,63.43,63.31,63.36,337054.0,59.5453,59.5923,59.4796,59.5265,337054.0
2023-08-25 10:30:00,63.36,63.39,63.2,63.32,426986.0,59.5265,59.5547,59.3762,59.489,426986.0
2023-08-25 10:40:00,63.32,63.49,63.32,63.49,398691.0,59.489,59.6487,59.489,59.6487,398691.0
2023-08-25 10:50:00,63.49,63.52,63.39,63.52,256005.0,59.6487,59.6769,59.5547,59.6769,256005.0
2023-08-25 11:00:00,63.52,63.71,63.43,63.66,535064.0,59.6769,59.8554,59.5923,59.8084,535064.0
2023-08-25 11:10:00,63.66,63.8,63.66,63.74,381891.0,59.8084,59.9399,59.8084,59.8835,381891.0
2023-08-25 11:20:00,63.74,63.94,63.7,63.93,367369.0,59.8835,60.0714,59.846,60.0621,367369.0
2023-08-25 11:30:00,63.94,63.95,63.8,63.82,351321.0,60.0714,60.0808,59.9399,59.9587,351321.0
2023-08-25 11:40:00,63.82,63.85,63.74,63.77,238153.0,59.9587,59.9869,59.8835,59.9117,238153.0
2023-08-25 11:50:00,63.76,63.82,63.69,63.71,340596.0,59.9023,59.9587,59.8366,59.8554,340596.0
2023-08-25 12:00:00,63.71,63.82,63.69,63.81,137213.0,59.8554,59.9587,59.8366,59.9493,137213.0
2023-08-25 12:10:00,63.81,63.83,63.74,63.78,140364.0,59.9493,59.9681,59.8835,59.9211,140364.0
2023-08-25 12:20:00,63.78,63.89,63.77,63.86,302048.0,59.9211,60.0245,59.9117,59.9963,302048.0
2023-08-25 12:30:00,63.85,63.92,63.82,63.84,260585.0,59.9869,60.0527,59.9587,59.9775,260585.0
2023-08-25 12:40:00,63.83,63.89,63.83,63.83,102780.0,59.9681,60.0245,59.9681,59.9681,102780.0
2023-08-25 12:50:00,63.83,63.84,63.74,63.79,148328.0,59.9681,59.9775,59.8835,59.9305,148328.0
2023-08-25 13:00:00,63.78,63.79,63.73,63.76,70839.0,59.9211,59.9305,59.8742,59.9023,70839.0
2023-08-25 13:10:00,63.76,63.77,63.67,63.7,174403.0,59.9023,59.9117,59.8178,59.846,174403.0
2023-08-25 13:20:00,63.69,63.72,63.64,63.69,204423.0,59.8366,59.8648,59.7896,59.8366,204423.0
2023-08-25 13:30:00,63.7,63.7,63.59,63.59,122436.0,59.846,59.846,59.7426,59.7426,122436.0
2023-08-25 13:40:00,63.59,63.64,63.58,63.63,145256.0,59.7426,59.7896,59.7332,59.7802,145256.0
2023-08-25 13:50:00,63.63,63.69,63.62,63.65,168653.0,59.7802,59.8366,59.7708,59.799,168653.0
2023-08-25 14:00:00,63.65,63.7,63.61,63.63,186889.0,59.799,59.846,59.7614,59.7802,186889.0
2023-08-25 14:10:00,63.63,63.68,63.61,63.65,237065.0,59.7802,59.8272,59.7614,59.799,237065.0
2023-08-25 14:20:00,63.66,63.73,63.65,63.71,260232.0,59.8084,59.8742,59.799,59.8554,260232.0
2023-08-25 14:30:00,63.72,63.8,63.69,63.75,271031.0,59.8648,59.9399,59.8366,59.8929,271031.0
2023-08-25 14:40:00,63.76,63.78,63.71,63.75,131341.0,59.9023,59.9211,59.8554,59.8929,131341.0
2023-08-25 14:50:00,63.75,63.79,63.74,63.78,100498.0,59.8929,59.9305,59.8835,59.9211,100498.0
2023-08-25 15:00:00,63.79,63.83,63.74,63.8,295748.0,59.9305,59.9681,59.8835,59.9399,295748.0
2023-08-25 15:10:00,63.8,63.82,63.7,63.73,131753.0,59.9399,59.9587,59.846,59.8742,131753.0
2023-08-25 15:20:00,63.73,63.78,63.71,63.73,192852.0,59.8742,59.9211,59.8554,59.8742,192852.0
2023-08-25 15:30:00,63.74,63.83,63.73,63.77,641954.0,59.8835,59.9681,59.8742,59.9117,641954.0
2023-08-25 15:40:00,63.77,63.82,63.72,63.73,687805.0,59.9117,59.9587,59.8648,59.8742,687805.0
2023-08-25 15:50:00,63.72,63.76,63.6,63.63,895736.0,59.8648,59.9023,59.752,59.7802,895736.0
2023-08-28 09:30:00,63.74,64.05,63.74,63.88,531637.0,59.8835,60.1748,59.8835,60.0151,531637.0
2023-08-28 09:40:00,63.89,64.04,63.84,64.02,202495.0,60.0245,60.1654,59.9775,60.1466,202495.0
2023-08-28 09:50:00,64.02,64.09,63.96,64.02,226674.0,60.1466,60.2124,60.0902,60.1466,226674.0
2023-08-28 10:00:00,64.03,64.05,63.9,63.94,127408.0,60.156,60.1748,60.0339,60.0714,127408.0
2023-08-28 10:10:00,63.94,63.97,63.88,63.94,146659.0,60.0714,60.0996,60.0151,60.0714,146659.0
2023-08-28 10:20:00,63.94,63.99,63.91,63.94,136097.0,60.0714,60.1184,60.0433,60.0714,136097.0
2023-08-28 10:30:00,63.94,63.97,63.82,63.83,140921.0,60.0714,60.0996,59.9587,59.9681,140921.0
2023-08-28 10:40:00,63.83,63.89,63.77,63.78,133934.0,59.9681,60.0245,59.9117,59.9211,133934.0
2023-08-28 10:50:00,63.78,63.81,63.72,63.76,203809.0,59.9211,59.9493,59.8648,59.9023,203809.0
2023-08-28 11:00:00,63.76,63.76,63.64,63.65,214834.0,59.9023,59.9023,59.7896,59.799,214834.0
2023-08-28 11:10:00,63.65,63.68,63.55,63.62,157191.0,59.799,59.8272,59.705,59.7708,157191.0
2023-08-28 11:20:00,63.62,63.66,63.57,63.63,191037.0,59.7708,59.8084,59.7238,59.7802,191037.0
2023-08-28 11:30:00,63.62,63.64,63.56,63.62,281437.0,59.7708,59.7896,59.7144,59.7708,281437.0
2023-08-28 11:40:00,63.61,63.64,63.57,63.58,195005.0,59.7614,59.7896,59.7238,59.7332,195005.0
2023-08-28 11:50:00,63.58,63.63,63.54,63.63,170357.0,59.7332,59.7802,59.6956,59.7802,170357.0
2023-08-28 12:00:00,63.63,63.69,63.61,63.64,170161.0,59.7802,59.8366,59.7614,59.7896,170161.0
2023-08-28 12:10:00,63.64,63.67,63.6,63.61,144495.0,59.7896,59.8178,59.752,59.7614,144495.0
2023-08-28 12:20:00,63.6,63.64,63.57,63.61,146369.0,59.752,59.7896,59.7238,59.7614,146369.0
2023-08-28 12:30:00,63.61,63.62,63.56,63.6,118563.0,59.7614,59.7708,59.7144,59.752,118563.0
2023-08-28 12:40:00,63.6,63.66,63.57,63.64,127641.0,59.752,59.8084,59.7238,59.7896,127641.0
2023-08-28 12:50:00,63.65,63.69,63.63,63.68,105992.0,59.799,59.8366,59.7802,59.8272,105992.0
2023-08-28 13:00:00,63.68,63.72,63.64,63.69,146053.0,59.8272,59.8648,59.7896,59.8366,146053.0
2023-08-28 13:10:00,63.69,63.7,63.62,63.65,120559.0,59.8366,59.846,59.7708,59.799,120559.0
2023-08-28 13:20:00,63.65,63.66,63.59,63.61,101288.0,59.799,59.8084,59.7426,59.7614,101288.0
2023-08-28 13:30:00,63.61,63.66,63.6,63.66,174715.0,59.7614,59.8084,59.752,59.8084,174715.0
2023-08-28 13:40:00,63.66,63.69,63.59,63.62,106463.0,59.8084,59.8366,59.7426,59.7708,106463.0
2023-08-28 13:50:00,63.62,63.67,63.51,63.54,222437.0,59.7708,59.8178,59.6675,59.6956,222437.0
2023-08-28 14:00:00,63.54,63.56,63.5,63.55,187738.0,59.6956,59.7144,59.6581,59.705,187738.0
2023-08-28 14:10:00,63.55,63.56,63.49,63.51,136756.0,59.705,59.7144,59.6487,59.6675,136756.0
2023-08-28 14:20:00,63.52,63.58,63.52,63.57,149747.0,59.6769,59.7332,59.6769,59.7238,149747.0
2023-08-28 14:30:00,63.57,63.63,63.55,63.6,190550.0,59.7238,59.7802,59.705,59.752,190550.0
2023-08-28 14:40:00,63.6,63.63,63.58,63.6,173609.0,59.752,59.7802,59.7332,59.752,173609.0
2023-08-28 14:50:00,63.6,63.66,63.59,63.65,131551.0,59.752,59.8084,59.7426,59.799,131551.0
2023-08-28 15:00:00,63.66,63.67,63.62,63.64,247999.0,59.8084,59.8178,59.7708,59.7896,247999.0
2023-08-28 15:10:00,63.64,63.65,63.58,63.59,229719.0,59.7896,59.799,59.7332,59.7426,229719.0
2023-08-28 15:20:00,63.59,63.61,63.55,63.58,241240.0,59.7426,59.7614,59.705,59.7332,241240.0
2023-08-28 15:30:00,63.58,63.62,63.55,63.59,213852.0,59.7332,59.7708,59.705,59.7426,213852.0
2023-08-28 15:40:00,63.59,63.77,63.56,63.67,476653.0,59.7426,59.9117,59.7144,59.8178,476653.0
2023-08-28 15:50:00,63.68,63.68,63.59,63.6,820987.0,59.8272,59.8272,59.7426,59.752,820987.0
2023-08-29 09:30:00,63.7,63.77,63.46,63.66,395989.0,59.846,59.9117,59.6205,59.8084,395989.0
2023-08-29 09:40:00,63.67,63.77,63.65,63.72,349987.0,59.8178,59.9117,59.799,59.8648,349987.0
2023-08-29 09:50:00,63.73,63.78,63.68,63.69,238379.0,59.8742,59.9211,59.8272,59.8366,238379.0
2023-08-29 10:00:00,63.69,63.88,63.68,63.87,608602.0,59.8366,60.0151,59.8272,60.0057,608602.0
2023-08-29 10:10:00,63.86,64.02,63.76,63.95,255376.0,59.9963,60.1466,59.9023,60.0808,255376.0
2023-08-29 10:20:00,63.94,64.04,63.94,64.04,177096.0,60.0714,60.1654,60.0714,60.1654,177096.0
2023-08-29 10:30:00,64.04,64.05,63.84,63.87,307848.0,60.1654,60.1748,59.9775,60.0057,307848.0
2023-08-29 10:40:00,63.87,63.89,63.66,63.68,320109.0,60.0057,60.0245,59.8084,59.8272,320109.0
2023-08-29 10:50:00,63.68,63.73,63.59,63.64,234201.0,59.8272,59.8742,59.7426,59.7896,234201.0
2023-08-29 11:00:00,63.63,63.64,63.5,63.55,197951.0,59.7802,59.7896,59.6581,59.705,197951.0
2023-08-29 11:10:00,63.56,63.56,63.44,63.52,224820.0,59.7144,59.7144,59.6017,59.6769,224820.0
2023-08-29 11:20:00,63.53,63.57,63.5,63.55,273957.0,59.6863,59.7238,59.6581,59.705,273957.0
2023-08-29 11:30:00,63.56,63.65,63.56,63.64,257775.0,59.7144,59.799,59.7144,59.7896,257775.0
2023-08-29 11:40:00,63.63,63.66,63.59,63.61,181681.0,59.7802,59.8084,59.7426,59.7614,181681.0
2023-08-29 11:50:00,63.6,63.64,63.58,63.61,126214.0,59.752,59.7896,59.7332,59.7614,126214.0
2023-08-29 12:00:00,63.61,63.69,63.59,63.65,164203.0,59.7614,59.8366,59.7426,59.799,164203.0
2023-08-29 12:10:00,63.66,63.75,63.65,63.74,144730.0,59.8084,59.8929,59.799,59.8835,144730.0
2023-08-29 12:20:00,63.74,63.8,63.72,63.77,124846.0,59.8835,59.9399,59.8648,59.9117,124846.0
2023-08-29 12:30:00,63.78,63.79,63.74,63.77,290640.0,59.9211,59.9305,59.8835,59.9117,290640.0
2023-08-29 12:40:00,63.76,63.77,63.69,63.7,92087.0,59.9023,59.9117,59.8366,59.846,92087.0
2023-08-29 12:50:00,63.71,63.76,63.67,63.74,127838.0,59.8554,59.9023,59.8178,59.8835,127838.0
2023-08-29 13:00:00,63.75,63.78,63.71,63.77,91998.0,59.8929,59.9211,59.8554,59.9117,91998.0
2023-08-29 13:10:00,63.78,63.81,63.78,63.79,95119.0,59.9211,59.9493,59.9211,59.9305,95119.0
2023-08-29 13:20:00,63.79,63.81,63.76,63.77,115675.0,59.9305,59.9493,59.9023,59.9117,115675.0
2023-08-29 13:30:00,63.78,63.87,63.77,63.87,175510.0,59.9211,60.0057,59.9117,60.0057,175510.0
2023-08-29 13:40:00,63.86,63.93,63.86,63.9,167634.0,59.9963,60.0621,59.9963,60.0339,167634.0
2023-08-29 13:50:00,63.88,63.89,63.78,63.81,400674.0,60.0151,60.0245,59.9211,59.9493,400674.0
2023-08-29 14:00:00,63.81,63.85,63.8,63.83,122718.0,59.9493,59.9869,59.9399,59.9681,122718.0
2023-08-29 14:10:00,63.83,63.83,63.75,63.77,247472.0,59.9681,59.9681,59.8929,59.9117,247472.0
2023-08-29 14:20:00,63.78,63.83,63.7,63.73,235094.0,59.9211,59.9681,59.846,59.8742,235094.0
2023-08-29 14:30:00,63.72,63.76,63.71,63.74,108368.0,59.8648,59.9023,59.8554,59.8835,108368.0
2023-08-29 14:40:00,63.74,63.79,63.73,63.77,164882.0,59.8835,59.9305,59.8742,59.9117,164882.0
2023-08-29 14:50:00,63.77,63.79,63.68,63.73,357638.0,59.9117,59.9305,59.8272,59.8742,357638.0
2023-08-29 15:00:00,63.73,63.73,63.67,63.71,359799.0,59.8742,59.8742,59.8178,59.8554,359799.0
2023-08-29 15:10:00,63.71,63.76,63.69,63.76,247394.0,59.8554,59.9023,59.8366,59.9023,247394.0
2023-08-29 15:20:00,63.75,63.8,63.71,63.79,280244.0,59.8929,59.9399,59.8554,59.9305,280244.0
2023-08-29 15:30:00,63.79,63.82,63.75,63.8,381763.0,59.9305,59.9587,59.8929,59.9399,381763.0
2023-08-29 15:40:00,63.8,63.86,63.78,63.78,512759.0,59.9399,59.9963,59.9211,59.9211,512759.0
2023-08-29 15:50:00,63.79,63.87,63.78,63.84,1448739.0,59.9305,60.0057,59.9211,59.9775,1448739.0
2023-08-30 09:30:00,63.65,63.91,63.65,63.77,503291.0,59.799,60.0433,59.799,59.9117,503291.0
2023-08-30 09:40:00,63.77,64.0,63.76,63.96,260049.0,59.9117,60.1278,59.9023,60.0902,260049.0
2023-08-30 09:50:00,63.97,64.06,63.96,64.03,268638.0,60.0996,60.1842,60.0902,60.156,268638.0
2023-08-30 10:00:00,64.03,64.07,63.95,64.03,196129.0,60.156,60.1936,60.0808,60.156,196129.0
2023-08-30 10:10:00,64.03,64.03,63.91,63.98,179066.0,60.156,60.156,60.0433,60.109,179066.0
2023-08-30 10:20:00,63.98,64.01,63.82,63.82,221778.0,60.109,60.1372,59.9587,59.9587,221778.0
2023-08-30 10:30:00,63.82,63.84,63.71,63.73,196062.0,59.9587,59.9775,59.8554,59.8742,196062.0
2023-08-30 10:40:00,63.72,63.75,63.58,63.64,257899.0,59.8648,59.8929,59.7332,59.7896,257899.0
2023-08-30 10:50:00,63.64,63.66,63.53,63.58,518074.0,59.7896,59.8084,59.6863,59.7332,518074.0
2023-08-30 11:00:00,63.58,63.59,63.45,63.47,208554.0,59.7332,59.7426,59.6111,59.6299,208554.0
2023-08-30 11:10:00,63.47,63.55,63.42,63.46,291699.0,59.6299,59.705,59.5829,59.6205,291699.0
2023-08-30 11:20:00,63.46,63.59,63.45,63.58,432727.0,59.6205,59.7426,59.6111,59.7332,432727.0
2023-08-30 11:30:00,63.59,63.67,63.57,63.67,238993.0,59.7426,59.8178,59.7238,59.8178,238993.0
2023-08-30 11:40:00,63.67,63.74,63.67,63.68,194451.0,59.8178,59.8835,59.8178,59.8272,194451.0
2023-08-30 11:50:00,63.69,63.73,63.67,63.72,88504.0,59.8366,59.8742,59.8178,59.8648,88504.0
2023-08-30 12:00:00,63.71,63.71,63.62,63.63,73277.0,59.8554,59.8554,59.7708,59.7802,73277.0
2023-08-30 12:10:00,63.63,63.7,63.6,63.69,268230.0,59.7802,59.846,59.752,59.8366,268230.0
2023-08-30 12:20:00,63.68,63.7,63.64,63.67,130580.0,59.8272,59.846,59.7896,59.8178,130580.0
2023-08-30 12:30:00,63.67,63.71,63.65,63.68,161802.0,59.8178,59.8554,59.799,59.8272,161802.0
2023-08-30 12:40:00,63.68,63.71,63.64,63.66,146983.0,59.8272,59.8554,59.7896,59.8084,146983.0
2023-08-30 12:50:00,63.66,63.72,63.64,63.71,155062.0,59.8084,59.8648,59.7896,59.8554,155062.0
2023-08-30 13:00:00,63.71,63.75,63.69,63.71,118876.0,59.8554,59.8929,59.8366,59.8554,118876.0
2023-08-30 13:10:00,63.71,63.71,63.62,63.62,192916.0,59.8554,59.8554,59.7708,59.7708,192916.0
2023-08-30 13:20:00,63.63,63.63,63.55,63.56,378172.0,59.7802,59.7802,59.705,59.7144,378172.0
2023-08-30 13:30:00,63.56,63.58,63.53,63.55,223296.0,59.7144,59.7332,59.6863,59.705,223296.0
2023-08-30 13:40:00,63.55,63.58,63.49,63.51,272490.0,59.705,59.7332,59.6487,59.6675,272490.0
2023-08-30 13:50:00,63.5,63.51,63.43,63.48,217518.0,59.6581,59.6675,59.5923,59.6393,217518.0
2023-08-30 14:00:00,63.49,63.5,63.4,63.43,203829.0,59.6487,59.6581,59.5641,59.5923,203829.0
2023-08-30 14:10:00,63.43,63.47,63.41,63.46,329877.0,59.5923,59.6299,59.5735,59.6205,329877.0
2023-08-30 14:20:00,63.46,63.46,63.39,63.4,234300.0,59.6205,59.6205,59.5547,59.5641,234300.0
2023-08-30 14:30:00,63.39,63.4,63.32,63.36,274962.0,59.5547,59.5641,59.489,59.5265,274962.0
2023-08-30 14:40:00,63.36,63.43,63.34,63.42,270986.0,59.5265,59.5923,59.5077,59.5829,270986.0
2023-08-30 14:50:00,63.42,63.44,63.37,63.4,260974.0,59.5829,59.6017,59.5359,59.5641,260974.0
2023-08-30 15:00:00,63.4,63.43,63.36,63.43,214823.0,59.5641,59.5923,59.5265,59.5923,214823.0
2023-08-30 15:10:00,63.43,63.51,63.42,63.47,262377.0,59.5923,59.6675,59.5829,59.6299,262377.0
2023-08-30 15:20:00,63.46,63.49,63.42,63.48,331745.0,59.6205,59.6487,59.5829,59.6393,331745.0
2023-08-30 15:30:00,63.49,63.52,63.46,63.47,322600.0,59.6487,59.6769,59.6205,59.6299,322600.0
2023-08-30 15:40:00,63.47,63.54,63.41,63.49,437730.0,59.6299,59.6956,59.5735,59.6487,437730.0
2023-08-30 15:50:00,63.49,63.59,63.47,63.57,837051.0,59.6487,59.7426,59.6299,59.7238,837051.0
2023-08-31 09:30:00,63.82,63.87,63.67,63.68,511146.0,59.9587,60.0057,59.8178,59.8272,511146.0
2023-08-31 09:40:00,63.68,63.87,63.66,63.83,269155.0,59.8272,60.0057,59.8084,59.9681,269155.0
2023-08-31 09:50:00,63.84,63.88,63.76,63.79,179960.0,59.9775,60.0151,59.9023,59.9305,179960.0
2023-08-31 10:00:00,63.79,63.79,63.59,63.59,145701.0,59.9305,59.9305,59.7426,59.7426,145701.0
2023-08-31 10:10:00,63.59,63.61,63.5,63.55,187410.0,59.7426,59.7614,59.6581,59.705,187410.0
2023-08-31 10:20:00,63.54,63.57,63.48,63.53,169879.0,59.6956,59.7238,59.6393,59.6863,169879.0
2023-08-31 10:30:00,63.54,63.54,63.4,63.43,223435.0,59.6956,59.6956,59.5641,59.5923,223435.0
2023-08-31 10:40:00,63.43,63.48,63.4,63.46,138979.0,59.5923,59.6393,59.5641,59.6205,138979.0
2023-08-31 10:50:00,63.45,63.5,63.37,63.39,215779.0,59.6111,59.6581,59.5359,59.5547,215779.0
2023-08-31 11:00:00,63.39,63.47,63.38,63.47,244662.0,59.5547,59.6299,59.5453,59.6299,244662.0
2023-08-31 11:10:00,63.47,63.48,63.42,63.46,144110.0,59.6299,59.6393,59.5829,59.6205,144110.0
2023-08-31 11:20:00,63.45,63.59,63.43,63.59,159450.0,59.6111,59.7426,59.5923,59.7426,159450.0
2023-08-31 11:30:00,63.59,63.59,63.48,63.5,445611.0,59.7426,59.7426,59.6393,59.6581,445611.0
2023-08-31 11:40:00,63.5,63.56,63.42,63.44,496161.0,59.6581,59.7144,59.5829,59.6017,496161.0
2023-08-31 11:50:00,63.45,63.47,63.4,63.45,287924.0,59.6111,59.6299,59.5641,59.6111,287924.0
2023-08-31 12:00:00,63.45,63.45,63.37,63.41,316287.0,59.6111,59.6111,59.5359,59.5735,316287.0
2023-08-31 12:10:00,63.41,63.45,63.4,63.44,307247.0,59.5735,59.6111,59.5641,59.6017,307247.0
2023-08-31 12:20:00,63.44,63.5,63.43,63.47,333609.0,59.6017,59.6581,59.5923,59.6299,333609.0
2023-08-31 12:30:00,63.47,63.47,63.39,63.39,444056.0,59.6299,59.6299,59.5547,59.5547,444056.0
2023-08-31 12:40:00,63.39,63.43,63.38,63.39,336277.0,59.5547,59.5923,59.5453,59.5547,336277.0
2023-08-31 12:50:00,63.39,63.42,63.35,63.38,217987.0,59.5547,59.5829,59.5171,59.5453,217987.0
2023-08-31 13:00:00,63.37,63.38,63.32,63.38,207731.0,59.5359,59.5453,59.489,59.5453,207731.0
2023-08-31 13:10:00,63.38,63.39,63.34,63.35,254150.0,59.5453,59.5547,59.5077,59.5171,254150.0
2023-08-31 13:20:00,63.35,63.38,63.32,63.34,208738.0,59.5171,59.5453,59.489,59.5077,208738.0
2023-08-31 13:30:00,63.34,63.36,63.31,63.35,241254.0,59.5077,59.5265,59.4796,59.5171,241254.0
2023-08-31 13:40:00,63.35,63.38,63.32,63.35,260096.0,59.5171,59.5453,59.489,59.5171,260096.0
2023-08-31 13:50:00,63.35,63.39,63.35,63.35,236431.0,59.5171,59.5547,59.5171,59.5171,236431.0
2023-08-31 14:00:00,63.36,63.4,63.34,63.34,265668.0,59.5265,59.5641,59.5077,59.5077,265668.0
2023-08-31 14:10:00,63.33,63.38,63.32,63.38,274098.0,59.4984,59.5453,59.489,59.5453,274098.0
2023-08-31 14:20:00,63.37,63.38,63.31,63.34,244835.0,59.5359,59.5453,59.4796,59.5077,244835.0
2023-08-31 14:30:00,63.34,63.35,63.23,63.23,255570.0,59.5077,59.5171,59.4044,59.4044,255570.0
2023-08-31 14:40:00,63.23,63.25,63.07,63.07,483765.0,59.4044,59.4232,59.2541,59.2541,483765.0
2023-08-31 14:50:00,63.07,63.12,63.06,63.1,383088.0,59.2541,59.3011,59.2447,59.2823,383088.0
2023-08-31 15:00:00,63.1,63.15,63.09,63.14,304641.0,59.2823,59.3292,59.2729,59.3198,304641.0
2023-08-31 15:10:00,63.14,63.2,63.12,63.15,398750.0,59.3198,59.3762,59.3011,59.3292,398750.0
2023-08-31 15:20:00,63.14,63.18,63.12,63.16,199604.0,59.3198,59.3574,59.3011,59.3386,199604.0
2023-08-31 15:30:00,63.16,63.21,63.1,63.13,284834.0,59.3386,59.3856,59.2823,59.3105,284834.0
2023-08-31 15:40:00,63.14,63.21,63.13,63.18,494740.0,59.3198,59.3856,59.3105,59.3574,494740.0
2023-08-31 15:50:00,63.17,63.18,62.94,62.95,1861810.0,59.348,59.3574,59.132,59.1413,1861810.0
2023-09-01 09:30:00,63.29,63.45,63.22,63.41,544810.0,59.4608,59.6111,59.395,59.5735,544810.0
2023-09-01 09:40:00,63.42,63.5,63.22,63.5,667221.0,59.5829,59.6581,59.395,59.6581,667221.0
2023-09-01 09:50:00,63.5,63.51,63.32,63.37,334532.0,59.6581,59.6675,59.489,59.5359,334532.0
2023-09-01 10:00:00,63.37,63.38,63.19,63.22,450305.0,59.5359,59.5453,59.3668,59.395,450305.0
2023-09-01 10:10:00,63.22,63.28,63.15,63.24,390891.0,59.395,59.4514,59.3292,59.4138,390891.0
2023-09-01 10:20:00,63.25,63.26,63.02,63.06,234071.0,59.4232,59.4326,59.2071,59.2447,234071.0
2023-09-01 10:30:00,63.06,63.09,63.0,63.02,284233.0,59.2447,59.2729,59.1883,59.2071,284233.0
2023-09-01 10:40:00,63.03,63.07,63.0,63.02,373929.0,59.2165,59.2541,59.1883,59.2071,373929.0
2023-09-01 10:50:00,63.02,63.07,63.0,63.03,338658.0,59.2071,59.2541,59.1883,59.2165,338658.0
2023-09-01 11:00:00,63.03,63.12,62.99,63.08,291621.0,59.2165,59.3011,59.1789,59.2635,291621.0
2023-09-01 11:10:00,63.08,63.09,62.9,62.93,210365.0,59.2635,59.2729,59.0944,59.1226,210365.0
2023-09-01 11:20:00,62.92,62.96,62.8,62.82,290632.0,59.1132,59.1507,59.0004,59.0192,290632.0
2023-09-01 11:30:00,62.83,62.84,62.69,62.7,253566.0,59.0286,59.038,58.8971,58.9065,253566.0
2023-09-01 11:40:00,62.7,62.7,62.5,62.51,420386.0,58.9065,58.9065,58.7186,58.728,420386.0
2023-09-01 11:50:00,62.52,62.57,62.48,62.54,238332.0,58.7374,58.7843,58.6998,58.7562,238332.0
2023-09-01 12:00:00,62.55,62.56,62.39,62.42,299674.0,58.7655,58.7749,58.6152,58.6434,299674.0
2023-09-01 12:10:00,62.43,62.52,62.37,62.41,418590.0,58.6528,58.7374,58.5964,58.634,418590.0
2023-09-01 12:20:00,62.42,62.46,62.29,62.3,341505.0,58.6434,58.681,58.5213,58.5307,341505.0
2023-09-01 12:30:00,62.3,62.3,62.18,62.21,590915.0,58.5307,58.5307,58.4179,58.4461,590915.0
2023-09-01 12:40:00,62.21,62.25,62.17,62.25,329468.0,58.4461,58.4837,58.4085,58.4837,329468.0
2023-09-01 12:50:00,62.25,62.25,62.19,62.24,258954.0,58.4837,58.4837,58.4273,58.4743,258954.0
2023-09-01 13:00:00,62.25,62.28,62.19,62.21,218937.0,58.4837,58.5119,58.4273,58.4461,218937.0
2023-09-01 13:10:00,62.21,62.24,62.14,62.19,290108.0,58.4461,58.4743,58.3804,58.4273,290108.0
2023-09-01 13:20:00,62.18,62.29,62.18,62.23,259769.0,58.4179,58.5213,58.4179,58.4649,259769.0
2023-09-01 13:30:00,62.24,62.34,62.23,62.33,277016.0,58.4743,58.5683,58.4649,58.5589,277016.0
2023-09-01 13:40:00,62.33,62.42,62.29,62.39,221709.0,58.5589,58.6434,58.5213,58.6152,221709.0
2023-09-01 13:50:00,62.39,62.43,62.38,62.41,209394.0,58.6152,58.6528,58.6058,58.634,209394.0
2023-09-01 14:00:00,62.42,62.44,62.38,62.43,211144.0,58.6434,58.6622,58.6058,58.6528,211144.0
2023-09-01 14:10:00,62.43,62.45,62.39,62.43,164218.0,58.6528,58.6716,58.6152,58.6528,164218.0
2023-09-01 14:20:00,62.43,62.49,62.38,62.49,232922.0,58.6528,58.7092,58.6058,58.7092,232922.0
2023-09-01 14:30:00,62.48,62.57,62.47,62.56,226188.0,58.6998,58.7843,58.6904,58.7749,226188.0
2023-09-01 14:40:00,62.56,62.57,62.48,62.51,208722.0,58.7749,58.7843,58.6998,58.728,208722.0
2023-09-01 14:50:00,62.51,62.55,62.47,62.49,307514.0,58.728,58.7655,58.6904,58.7092,307514.0
2023-09-01 15:00:00,62.49,62.51,62.47,62.48,197491.0,58.7092,58.728,58.6904,58.6998,197491.0
2023-09-01 15:10:00,62.49,62.52,62.44,62.48,271282.0,58.7092,58.7374,58.6622,58.6998,271282.0
2023-09-01 15:20:00,62.48,62.56,62.46,62.55,254712.0,58.6998,58.7749,58.681,58.7655,254712.0
2023-09-01 15:30:00,62.55,62.65,62.55,62.64,417777.0,58.7655,58.8595,58.7655,58.8501,417777.0
2023-09-01 15:40:00,62.65,62.68,62.59,62.63,442907.0,58.8595,58.8877,58.8031,58.8407,442907.0
2023-09-01 15:50:00,62.63,62.68,62.6,62.63,1377212.0,58.8407,58.8877,58.8125,58.8407,1377212.0
2023-09-05 09:30:00,62.6,62.65,62.39,62.41,1027992.0,58.8125,58.8595,58.6152,58.634,1027992.0
2023-09-05 09:40:00,62.4,62.4,62.1,62.13,390852.0,58.6246,58.6246,58.3428,58.371,390852.0
2023-09-05 09:50:00,62.12,62.12,61.98,62.03,452110.0,58.3616,58.3616,58.23,58.277,452110.0
2023-09-05 10:00:00,62.04,62.13,62.02,62.03,411051.0,58.2864,58.371,58.2676,58.277,411051.0
2023-09-05 10:10:00,62.02,62.04,61.91,61.97,361132.0,58.2676,58.2864,58.1643,58.2206,361132.0
2023-09-05 10:20:00,61.96,62.0,61.85,61.88,286892.0,58.2112,58.2488,58.1079,58.1361,286892.0
2023-09-05 10:30:00,61.88,61.9,61.63,61.66,525464.0,58.1361,58.1549,57.9012,57.9294,525464.0
2023-09-05 10:40:00,61.65,61.73,61.6,61.73,518786.0,57.92,57.9952,57.873,57.9952,518786.0
2023-09-05 10:50:00,61.73,61.75,61.68,61.71,497567.0,57.9952,58.0139,57.9482,57.9764,497567.0
2023-09-05 11:00:00,61.71,61.79,61.56,61.57,904101.0,57.9764,58.0515,57.8354,57.8448,904101.0
2023-09-05 11:10:00,61.56,61.62,61.49,61.5,872314.0,57.8354,57.8918,57.7697,57.7791,872314.0
2023-09-05 11:20:00,61.49,61.51,61.34,61.4,545986.0,57.7697,57.7885,57.6288,57.6851,545986.0
2023-09-05 11:30:00,61.39,61.5,61.38,61.48,518582.0,57.6757,57.7791,57.6663,57.7603,518582.0
2023-09-05 11:40:00,61.48,61.54,61.46,61.53,501558.0,57.7603,57.8167,57.7415,57.8073,501558.0
2023-09-05 11:50:00,61.52,61.64,61.49,61.64,457520.0,57.7979,57.9106,57.7697,57.9106,457520.0
2023-09-05 12:00:00,61.64,61.79,61.62,61.78,335353.0,57.9106,58.0515,57.8918,58.0421,335353.0
2023-09-05 12:10:00,61.79,61.79,61.71,61.74,271363.0,58.0515,58.0515,57.9764,58.0046,271363.0
2023-09-05 12:20:00,61.74,61.74,61.63,61.64,176647.0,58.0046,58.0046,57.9012,57.9106,176647.0
2023-09-05 12:30:00,61.64,61.65,61.58,61.61,226041.0,57.9106,57.92,57.8542,57.8824,226041.0
2023-09-05 12:40:00,61.61,61.62,61.47,61.5,250927.0,57.8824,57.8918,57.7509,57.7791,250927.0
2023-09-05 12:50:00,61.51,61.51,61.44,61.46,153323.0,57.7885,57.7885,57.7227,57.7415,153323.0
2023-09-05 13:00:00,61.46,61.48,61.44,61.47,221364.0,57.7415,57.7603,57.7227,57.7509,221364.0
2023-09-05 13:10:00,61.48,61.54,61.45,61.52,234713.0,57.7603,57.8167,57.7321,57.7979,234713.0
2023-09-05 13:20:00,61.52,61.53,61.38,61.39,289918.0,57.7979,57.8073,57.6663,57.6757,289918.0
2023-09-05 13:30:00,61.38,61.4,61.35,61.37,257812.0,57.6663,57.6851,57.6381,57.6569,257812.0
2023-09-05 13:40:00,61.37,61.42,61.36,61.4,225788.0,57.6569,57.7039,57.6475,57.6851,225788.0
2023-09-05 13:50:00,61.41,61.45,61.38,61.4,233943.0,57.6945,57.7321,57.6663,57.6851,233943.0
2023-09-05 14:00:00,61.4,61.43,61.39,61.4,208933.0,57.6851,57.7133,57.6757,57.6851,208933.0
2023-09-05 14:10:00,61.41,61.51,61.4,61.51,180378.0,57.6945,57.7885,57.6851,57.7885,180378.0
2023-09-05 14:20:00,61.51,61.58,61.49,61.55,198750.0,57.7885,57.8542,57.7697,57.826,198750.0
2023-09-05 14:30:00,61.55,61.61,61.54,61.61,196088.0,57.826,57.8824,57.8167,57.8824,196088.0
2023-09-05 14:40:00,61.6,61.74,61.59,61.68,432962.0,57.873,58.0046,57.8636,57.9482,432962.0
2023-09-05 14:50:00,61.69,61.73,61.68,61.72,233479.0,57.9576,57.9952,57.9482,57.9858,233479.0
2023-09-05 15:00:00,61.72,61.75,61.66,61.72,562793.0,57.9858,58.0139,57.9294,57.9858,562793.0
2023-09-05 15:10:00,61.72,61.75,61.65,61.67,334547.0,57.9858,58.0139,57.92,57.9388,334547.0
2023-09-05 15:20:00,61.67,61.72,61.66,61.7,435046.0,57.9388,57.9858,57.9294,57.967,435046.0
2023-09-05 15:30:00,61.7,61.76,61.68,61.74,509935.0,57.967,58.0233,57.9482,58.0046,509935.0
2023-09-05 15:40:00,61.75,61.83,61.72,61.72,602693.0,58.0139,58.0891,57.9858,57.9858,602693.0
2023-09-05 15:50:00,61.72,61.73,61.66,61.67,2057308.0,57.9858,57.9952,57.9294,57.9388,2057308.0
2023-09-06 09:30:00,61.77,61.84,61.46,61.52,1253556.0,58.0327,58.0985,57.7415,57.7979,1253556.0
2023-09-06 09:40:00,61.51,61.57,61.41,61.51,711490.0,57.7885,57.8448,57.6945,57.7885,711490.0
2023-09-06 09:50:00,61.52,61.77,61.49,61.75,684035.0,57.7979,58.0327,57.7697,58.0139,684035.0
2023-09-06 10:00:00,61.74,61.84,61.67,61.79,767118.0,58.0046,58.0985,57.9388,58.0515,767118.0
2023-09-06 10:10:00,61.79,61.87,61.66,61.69,1028905.0,58.0515,58.1267,57.9294,57.9576,1028905.0
2023-09-06 10:20:00,61.69,61.69,61.55,61.59,372828.0,57.9576,57.9576,57.826,57.8636,372828.0
2023-09-06 10:30:00,61.59,61.62,61.52,61.55,319978.0,57.8636,57.8918,57.7979,57.826,319978.0
2023-09-06 10:40:00,61.54,61.68,61.53,61.67,304927.0,57.8167,57.9482,57.8073,57.9388,304927.0
2023-09-06 10:50:00,61.67,61.77,61.66,61.77,367649.0,57.9388,58.0327,57.9294,58.0327,367649.0
2023-09-06 11:00:00,61.77,61.89,61.73,61.87,461433.0,58.0327,58.1455,57.9952,58.1267,461433.0
2023-09-06 11:10:00,61.87,61.87,61.72,61.77,275818.0,58.1267,58.1267,57.9858,58.0327,275818.0
2023-09-06 11:20:00,61.77,61.88,61.73,61.78,314803.0,58.0327,58.1361,57.9952,58.0421,314803.0
2023-09-06 11:30:00,61.78,61.78,61.66,61.68,222999.0,58.0421,58.0421,57.9294,57.9482,222999.0
2023-09-06 11:40:00,61.68,61.73,61.66,61.69,169870.0,57.9482,57.9952,57.9294,57.9576,169870.0
2023-09-06 11:50:00,61.69,61.75,61.68,61.72,191097.0,57.9576,58.0139,57.9482,57.9858,191097.0
2023-09-06 12:00:00,61.72,61.73,61.65,61.66,120759.0,57.9858,57.9952,57.92,57.9294,120759.0
2023-09-06 12:10:00,61.66,61.73,61.6,61.64,305442.0,57.9294,57.9952,57.873,57.9106,305442.0
2023-09-06 12:20:00,61.64,61.65,61.58,61.59,184824.0,57.9106,57.92,57.8542,57.8636,184824.0
2023-09-06 12:30:00,61.59,61.65,61.56,61.64,266923.0,57.8636,57.92,57.8354,57.9106,266923.0
2023-09-06 12:40:00,61.63,61.65,61.58,61.61,228356.0,57.9012,57.92,57.8542,57.8824,228356.0
2023-09-06 12:50:00,61.61,61.61,61.53,61.55,279911.0,57.8824,57.8824,57.8073,57.826,279911.0
2023-09-06 13:00:00,61.54,61.54,61.46,61.53,421458.0,57.8167,57.8167,57.7415,57.8073,421458.0
2023-09-06 13:10:00,61.53,61.59,61.51,61.58,225012.0,57.8073,57.8636,57.7885,57.8542,225012.0
2023-09-06 13:20:00,61.59,61.59,61.53,61.57,250700.0,57.8636,57.8636,57.8073,57.8448,250700.0
2023-09-06 13:30:00,61.57,61.6,61.53,61.57,160071.0,57.8448,57.873,57.8073,57.8448,160071.0
2023-09-06 13:40:00,61.57,61.59,61.52,61.56,227557.0,57.8448,57.8636,57.7979,57.8354,227557.0
2023-09-06 13:50:00,61.56,61.67,61.55,61.66,298386.0,57.8354,57.9388,57.826,57.9294,298386.0
2023-09-06 14:00:00,61.65,61.75,61.65,61.75,169699.0,57.92,58.0139,57.92,58.0139,169699.0
2023-09-06 14:10:00,61.75,61.78,61.72,61.78,426909.0,58.0139,58.0421,57.9858,58.0421,426909.0
2023-09-06 14:20:00,61.77,61.81,61.75,61.77,378669.0,58.0327,58.0703,58.0139,58.0327,378669.0
2023-09-06 14:30:00,61.76,61.78,61.7,61.73,269677.0,58.0233,58.0421,57.967,57.9952,269677.0
2023-09-06 14:40:00,61.73,61.73,61.66,61.68,385763.0,57.9952,57.9952,57.9294,57.9482,385763.0
2023-09-06 14:50:00,61.68,61.71,61.64,61.68,329762.0,57.9482,57.9764,57.9106,57.9482,329762.0
2023-09-06 15:00:00,61.68,61.68,61.56,61.59,492206.0,57.9482,57.9482,57.8354,57.8636,492206.0
2023-09-06 15:10:00,61.58,61.65,61.57,61.63,397424.0,57.8542,57.92,57.8448,57.9012,397424.0
2023-09-06 15:20:00,61.63,61.7,61.61,61.7,292467.0,57.9012,57.967,57.8824,57.967,292467.0
2023-09-06 15:30:00,61.69,61.73,61.67,61.71,378446.0,57.9576,57.9952,57.9388,57.9764,378446.0
2023-09-06 15:40:00,61.71,61.74,61.69,61.73,421815.0,57.9764,58.0046,57.9576,57.9952,421815.0
2023-09-06 15:50:00,61.74,61.82,61.68,61.79,1452399.0,58.0046,58.0797,57.9482,58.0515,1452399.0
2023-09-07 09:30:00,62.32,62.46,62.19,62.31,1132030.0,58.5495,58.681,58.4273,58.5401,1132030.0
2023-09-07 09:40:00,62.32,62.4,62.23,62.37,503126.0,58.5495,58.6246,58.4649,58.5964,503126.0
2023-09-07 09:50:00,62.38,62.55,62.35,62.46,546513.0,58.6058,58.7655,58.5776,58.681,546513.0
2023-09-07 10:00:00,62.46,62.51,62.42,62.48,371022.0,58.681,58.728,58.6434,58.6998,371022.0
2023-09-07 10:10:00,62.49,62.49,62.32,62.34,319712.0,58.7092,58.7092,58.5495,58.5683,319712.0
2023-09-07 10:20:00,62.34,62.36,62.21,62.23,475578.0,58.5683,58.587,58.4461,58.4649,475578.0
2023-09-07 10:30:00,62.24,62.4,62.21,62.39,369205.0,58.4743,58.6246,58.4461,58.6152,369205.0
2023-09-07 10:40:00,62.4,62.41,62.3,62.34,310661.0,58.6246,58.634,58.5307,58.5683,310661.0
2023-09-07 10:50:00,62.35,62.61,62.35,62.58,435929.0,58.5776,58.8219,58.5776,58.7937,435929.0
2023-09-07 11:00:00,62.58,62.91,62.58,62.89,425998.0,58.7937,59.1038,58.7937,59.085,425998.0
2023-09-07 11:10:00,62.9,62.92,62.78,62.87,424878.0,59.0944,59.1132,58.9816,59.0662,424878.0
2023-09-07 11:20:00,62.87,63.04,62.86,63.03,706645.0,59.0662,59.2259,59.0568,59.2165,706645.0
2023-09-07 11:30:00,63.02,63.07,63.01,63.05,295213.0,59.2071,59.2541,59.1977,59.2353,295213.0
2023-09-07 11:40:00,63.05,63.06,62.98,63.03,311566.0,59.2353,59.2447,59.1695,59.2165,311566.0
2023-09-07 11:50:00,63.03,63.13,63.01,63.1,379435.0,59.2165,59.3105,59.1977,59.2823,379435.0
2023-09-07 12:00:00,63.09,63.13,63.05,63.06,254706.0,59.2729,59.3105,59.2353,59.2447,254706.0
2023-09-07 12:10:00,63.05,63.08,62.94,62.95,289638.0,59.2353,59.2635,59.132,59.1413,289638.0
2023-09-07 12:20:00,62.95,62.97,62.9,62.97,269145.0,59.1413,59.1601,59.0944,59.1601,269145.0
2023-09-07 12:30:00,62.97,63.01,62.94,62.94,203692.0,59.1601,59.1977,59.132,59.132,203692.0
2023-09-07 12:40:00,62.95,62.96,62.88,62.92,194309.0,59.1413,59.1507,59.0756,59.1132,194309.0
2023-09-07 12:50:00,62.92,62.94,62.81,62.83,248402.0,59.1132,59.132,59.0098,59.0286,248402.0
2023-09-07 13:00:00,62.84,62.87,62.73,62.75,265516.0,59.038,59.0662,58.9347,58.9534,265516.0
2023-09-07 13:10:00,62.76,62.76,62.66,62.74,267718.0,58.9628,58.9628,58.8689,58.9441,267718.0
2023-09-07 13:20:00,62.74,62.77,62.68,62.73,116758.0,58.9441,58.9722,58.8877,58.9347,116758.0
2023-09-07 13:30:00,62.73,62.77,62.62,62.64,312590.0,58.9347,58.9722,58.8313,58.8501,312590.0
2023-09-07 13:40:00,62.63,62.69,62.59,62.6,102997.0,58.8407,58.8971,58.8031,58.8125,102997.0
2023-09-07 13:50:00,62.6,62.63,62.57,62.58,161867.0,58.8125,58.8407,58.7843,58.7937,161867.0
2023-09-07 14:00:00,62.59,62.62,62.54,62.56,164738.0,58.8031,58.8313,58.7562,58.7749,164738.0
2023-09-07 14:10:00,62.56,62.57,62.51,62.52,175573.0,58.7749,58.7843,58.728,58.7374,175573.0
2023-09-07 14:20:00,62.52,62.57,62.51,62.57,431030.0,58.7374,58.7843,58.728,58.7843,431030.0
2023-09-07 14:30:00,62.56,62.57,62.52,62.54,237867.0,58.7749,58.7843,58.7374,58.7562,237867.0
2023-09-07 14:40:00,62.54,62.58,62.52,62.57,205700.0,58.7562,58.7937,58.7374,58.7843,205700.0
2023-09-07 14:50:00,62.58,62.64,62.56,62.64,159023.0,58.7937,58.8501,58.7749,58.8501,159023.0
2023-09-07 15:00:00,62.63,62.67,62.55,62.55,271750.0,58.8407,58.8783,58.7655,58.7655,271750.0
2023-09-07 15:10:00,62.55,62.67,62.55,62.64,262354.0,58.7655,58.8783,58.7655,58.8501,262354.0
2023-09-07 15:20:00,62.65,62.68,62.61,62.64,285962.0,58.8595,58.8877,58.8219,58.8501,285962.0
2023-09-07 15:30:00,62.64,62.74,62.64,62.72,456927.0,58.8501,58.9441,58.8501,58.9253,456927.0
2023-09-07 15:40:00,62.72,62.75,62.68,62.72,623015.0,58.9253,58.9534,58.8877,58.9253,623015.0
2023-09-07 15:50:00,62.72,62.73,62.55,62.62,2280271.0,58.9253,58.9347,58.7655,58.8313,2280271.0
2023-09-08 09:30:00,62.74,62.74,62.54,62.62,707011.0,58.9441,58.9441,58.7562,58.8313,707011.0
2023-09-08 09:40:00,62.61,62.75,62.55,62.74,376843.0,58.8219,58.9534,58.7655,58.9441,376843.0
2023-09-08 09:50:00,62.74,62.95,62.69,62.95,377639.0,58.9441,59.1413,58.8971,59.1413,377639.0
2023-09-08 10:00:00,62.94,63.09,62.9,63.03,611199.0,59.132,59.2729,59.0944,59.2165,611199.0
2023-09-08 10:10:00,63.02,63.07,63.0,63.03,177628.0,59.2071,59.2541,59.1883,59.2165,177628.0
2023-09-08 10:20:00,63.02,63.13,63.02,63.1,424599.0,59.2071,59.3105,59.2071,59.2823,424599.0
2023-09-08 10:30:00,63.11,63.21,63.09,63.16,311319.0,59.2917,59.3856,59.2729,59.3386,311319.0
2023-09-08 10:40:00,63.16,63.21,63.1,63.13,423504.0,59.3386,59.3856,59.2823,59.3105,423504.0
2023-09-08 10:50:00,63.12,63.17,63.09,63.14,256956.0,59.3011,59.348,59.2729,59.3198,256956.0
2023-09-08 11:00:00,63.14,63.16,62.97,63.01,333623.0,59.3198,59.3386,59.1601,59.1977,333623.0
2023-09-08 11:10:00,63.01,63.1,63.01,63.05,335904.0,59.1977,59.2823,59.1977,59.2353,335904.0
2023-09-08 11:20:00,63.05,63.05,62.89,62.92,399075.0,59.2353,59.2353,59.085,59.1132,399075.0
2023-09-08 11:30:00,62.91,62.95,62.82,62.94,468968.0,59.1038,59.1413,59.0192,59.132,468968.0
2023-09-08 11:40:00,62.94,62.96,62.83,62.87,222907.0,59.132,59.1507,59.0286,59.0662,222907.0
2023-09-08 11:50:00,62.87,62.92,62.83,62.91,230523.0,59.0662,59.1132,59.0286,59.1038,230523.0
2023-09-08 12:00:00,62.91,63.0,62.87,62.98,295718.0,59.1038,59.1883,59.0662,59.1695,295718.0
2023-09-08 12:10:00,62.98,63.08,62.97,63.03,297737.0,59.1695,59.2635,59.1601,59.2165,297737.0
2023-09-08 12:20:00,63.01,63.06,63.01,63.04,308575.0,59.1977,59.2447,59.1977,59.2259,308575.0
2023-09-08 12:30:00,63.03,63.09,62.99,63.04,402917.0,59.2165,59.2729,59.1789,59.2259,402917.0
2023-09-08 12:40:00,63.04,63.1,63.03,63.09,230587.0,59.2259,59.2823,59.2165,59.2729,230587.0
2023-09-08 12:50:00,63.09,63.11,63.05,63.1,255384.0,59.2729,59.2917,59.2353,59.2823,255384.0
2023-09-08 13:00:00,63.1,63.11,63.07,63.1,214362.0,59.2823,59.2917,59.2541,59.2823,214362.0
2023-09-08 13:10:00,63.09,63.12,63.06,63.09,291994.0,59.2729,59.3011,59.2447,59.2729,291994.0
2023-09-08 13:20:00,63.1,63.11,62.99,63.0,249149.0,59.2823,59.2917,59.1789,59.1883,249149.0
2023-09-08 13:30:00,63.0,63.03,62.96,63.02,228988.0,59.1883,59.2165,59.1507,59.2071,228988.0
2023-09-08 13:40:00,63.02,63.03,62.99,63.01,147836.0,59.2071,59.2165,59.1789,59.1977,147836.0
2023-09-08 13:50:00,63.01,63.03,62.97,63.02,274710.0,59.1977,59.2165,59.1601,59.2071,274710.0
2023-09-08 14:00:00,63.02,63.05,62.96,63.02,213414.0,59.2071,59.2353,59.1507,59.2071,213414.0
2023-09-08 14:10:00,63.02,63.03,62.95,63.0,261892.0,59.2071,59.2165,59.1413,59.1883,261892.0
2023-09-08 14:20:00,63.01,63.11,63.0,63.1,255037.0,59.1977,59.2917,59.1883,59.2823,255037.0
2023-09-08 14:30:00,63.1,63.11,63.06,63.08,255243.0,59.2823,59.2917,59.2447,59.2635,255243.0
2023-09-08 14:40:00,63.08,63.1,63.06,63.08,238980.0,59.2635,59.2823,59.2447,59.2635,238980.0
2023-09-08 14:50:00,63.08,63.16,63.07,63.15,267035.0,59.2635,59.3386,59.2541,59.3292,267035.0
2023-09-08 15:00:00,63.15,63.21,63.12,63.13,333619.0,59.3292,59.3856,59.3011,59.3105,333619.0
2023-09-08 15:10:00,63.13,63.17,63.12,63.16,327805.0,59.3105,59.348,59.3011,59.3386,327805.0
2023-09-08 15:20:00,63.16,63.18,63.13,63.16,369812.0,59.3386,59.3574,59.3105,59.3386,369812.0
2023-09-08 15:30:00,63.15,63.26,63.14,63.26,495656.0,59.3292,59.4326,59.3198,59.4326,495656.0
2023-09-08 15:40:00,63.26,63.29,63.21,63.25,609883.0,59.4326,59.4608,59.3856,59.4232,609883.0
2023-09-08 15:50:00,63.25,63.25,63.15,63.2,1913566.0,59.4232,59.4232,59.3292,59.3762,1913566.0
2023-09-11 09:30:00,63.06,63.43,63.06,63.38,590731.0,59.2447,59.5923,59.2447,59.5453,590731.0
2023-09-11 09:40:00,63.37,63.45,63.28,63.37,363732.0,59.5359,59.6111,59.4514,59.5359,363732.0
2023-09-11 09:50:00,63.38,63.47,63.36,63.44,190772.0,59.5453,59.6299,59.5265,59.6017,190772.0
2023-09-11 10:00:00,63.45,63.56,63.42,63.56,311208.0,59.6111,59.7144,59.5829,59.7144,311208.0
2023-09-11 10:10:00,63.56,63.7,63.55,63.67,397319.0,59.7144,59.846,59.705,59.8178,397319.0
2023-09-11 10:20:00,63.66,63.72,63.65,63.72,188888.0,59.8084,59.8648,59.799,59.8648,188888.0
2023-09-11 10:30:00,63.73,63.77,63.61,63.63,195817.0,59.8742,59.9117,59.7614,59.7802,195817.0
2023-09-11 10:40:00,63.63,63.67,63.47,63.49,264584.0,59.7802,59.8178,59.6299,59.6487,264584.0
2023-09-11 10:50:00,63.48,63.49,63.36,63.37,269252.0,59.6393,59.6487,59.5265,59.5359,269252.0
2023-09-11 11:00:00,63.38,63.38,63.24,63.28,175853.0,59.5453,59.5453,59.4138,59.4514,175853.0
2023-09-11 11:10:00,63.28,63.31,63.24,63.28,205407.0,59.4514,59.4796,59.4138,59.4514,205407.0
2023-09-11 11:20:00,63.29,63.35,63.25,63.33,227108.0,59.4608,59.5171,59.4232,59.4984,227108.0
2023-09-11 11:30:00,63.33,63.36,63.3,63.34,186296.0,59.4984,59.5265,59.4702,59.5077,186296.0
2023-09-11 11:40:00,63.33,63.48,63.33,63.42,172406.0,59.4984,59.6393,59.4984,59.5829,172406.0
2023-09-11 11:50:00,63.43,63.46,63.41,63.45,157571.0,59.5923,59.6205,59.5735,59.6111,157571.0
2023-09-11 12:00:00,63.45,63.56,63.43,63.55,196799.0,59.6111,59.7144,59.5923,59.705,196799.0
2023-09-11 12:10:00,63.56,63.61,63.55,63.58,225152.0,59.7144,59.7614,59.705,59.7332,225152.0
2023-09-11 12:20:00,63.58,63.63,63.56,63.63,348743.0,59.7332,59.7802,59.7144,59.7802,348743.0
2023-09-11 12:30:00,63.63,63.72,63.6,63.72,218574.0,59.7802,59.8648,59.752,59.8648,218574.0
2023-09-11 12:40:00,63.71,63.72,63.67,63.68,210500.0,59.8554,59.8648,59.8178,59.8272,210500.0
2023-09-11 12:50:00,63.69,63.74,63.68,63.72,172205.0,59.8366,59.8835,59.8272,59.8648,172205.0
2023-09-11 13:00:00,63.72,63.73,63.63,63.65,269275.0,59.8648,59.8742,59.7802,59.799,269275.0
2023-09-11 13:10:00,63.64,63.67,63.63,63.67,156110.0,59.7896,59.8178,59.7802,59.8178,156110.0
2023-09-11 13:20:00,63.67,63.68,63.57,63.59,252691.0,59.8178,59.8272,59.7238,59.7426,252691.0
2023-09-11 13:30:00,63.59,63.6,63.53,63.58,253721.0,59.7426,59.752,59.6863,59.7332,253721.0
2023-09-11 13:40:00,63.57,63.58,63.46,63.47,237298.0,59.7238,59.7332,59.6205,59.6299,237298.0
2023-09-11 13:50:00,63.46,63.48,63.42,63.47,178106.0,59.6205,59.6393,59.5829,59.6299,178106.0
2023-09-11 14:00:00,63.46,63.46,63.4,63.41,251584.0,59.6205,59.6205,59.5641,59.5735,251584.0
2023-09-11 14:10:00,63.41,63.44,63.39,63.43,188431.0,59.5735,59.6017,59.5547,59.5923,188431.0
2023-09-11 14:20:00,63.42,63.45,63.4,63.45,203586.0,59.5829,59.6111,59.5641,59.6111,203586.0
2023-09-11 14:30:00,63.45,63.46,63.42,63.45,262266.0,59.6111,59.6205,59.5829,59.6111,262266.0
2023-09-11 14:40:00,63.45,63.46,63.42,63.43,227778.0,59.6111,59.6205,59.5829,59.5923,227778.0
2023-09-11 14:50:00,63.43,63.44,63.41,63.44,173695.0,59.5923,59.6017,59.5735,59.6017,173695.0
2023-09-11 15:00:00,63.44,63.49,63.43,63.49,306866.0,59.6017,59.6487,59.5923,59.6487,306866.0
2023-09-11 15:10:00,63.49,63.51,63.43,63.46,318395.0,59.6487,59.6675,59.5923,59.6205,318395.0
2023-09-11 15:20:00,63.46,63.48,63.4,63.41,458521.0,59.6205,59.6393,59.5641,59.5735,458521.0
2023-09-11 15:30:00,63.4,63.42,63.29,63.35,561695.0,59.5641,59.5829,59.4608,59.5171,561695.0
2023-09-11 15:40:00,63.36,63.42,63.35,63.41,346238.0,59.5265,59.5829,59.5171,59.5735,346238.0
2023-09-11 15:50:00,63.41,63.43,63.35,63.42,1209158.0,59.5735,59.5923,59.5171,59.5829,1209158.0
2023-09-12 09:30:00,63.43,63.5,63.25,63.26,416661.0,59.5923,59.6581,59.4232,59.4326,416661.0
2023-09-12 09:40:00,63.26,63.29,63.01,63.1,474477.0,59.4326,59.4608,59.1977,59.2823,474477.0
2023-09-12 09:50:00,63.1,63.28,63.09,63.25,160000.0,59.2823,59.4514,59.2729,59.4232,160000.0
2023-09-12 10:00:00,63.25,63.28,63.09,63.14,214205.0,59.4232,59.4514,59.2729,59.3198,214205.0
2023-09-12 10:10:00,63.13,63.22,63.13,63.19,132027.0,59.3105,59.395,59.3105,59.3668,132027.0
2023-09-12 10:20:00,63.19,63.26,63.15,63.24,159387.0,59.3668,59.4326,59.3292,59.4138,159387.0
2023-09-12 10:30:00,63.25,63.32,63.23,63.29,263669.0,59.4232,59.489,59.4044,59.4608,263669.0
2023-09-12 10:40:00,63.28,63.4,63.28,63.36,158921.0,59.4514,59.5641,59.4514,59.5265,158921.0
2023-09-12 10:50:00,63.37,63.42,63.31,63.31,117955.0,59.5359,59.5829,59.4796,59.4796,117955.0
2023-09-12 11:00:00,63.31,63.39,63.28,63.39,162464.0,59.4796,59.5547,59.4514,59.5547,162464.0
2023-09-12 11:10:00,63.4,63.52,63.39,63.52,499013.0,59.5641,59.6769,59.5547,59.6769,499013.0
2023-09-12 11:20:00,63.52,63.57,63.48,63.52,354406.0,59.6769,59.7238,59.6393,59.6769,354406.0
2023-09-12 11:30:00,63.51,63.51,63.39,63.39,269585.0,59.6675,59.6675,59.5547,59.5547,269585.0
2023-09-12 11:40:00,63.39,63.45,63.37,63.41,318011.0,59.5547,59.6111,59.5359,59.5735,318011.0
2023-09-12 11:50:00,63.42,63.49,63.4,63.48,247402.0,59.5829,59.6487,59.5641,59.6393,247402.0
2023-09-12 12:00:00,63.47,63.54,63.47,63.53,166472.0,59.6299,59.6956,59.6299,59.6863,166472.0
2023-09-12 12:10:00,63.52,63.56,63.51,63.53,167377.0,59.6769,59.7144,59.6675,59.6863,167377.0
2023-09-12 12:20:00,63.52,63.54,63.47,63.49,169996.0,59.6769,59.6956,59.6299,59.6487,169996.0
2023-09-12 12:30:00,63.49,63.49,63.41,63.43,126776.0,59.6487,59.6487,59.5735,59.5923,126776.0
2023-09-12 12:40:00,63.44,63.5,63.42,63.46,398436.0,59.6017,59.6581,59.5829,59.6205,398436.0
2023-09-12 12:50:00,63.45,63.46,63.43,63.45,106590.0,59.6111,59.6205,59.5923,59.6111,106590.0
2023-09-12 13:00:00,63.45,63.53,63.44,63.53,175052.0,59.6111,59.6863,59.6017,59.6863,175052.0
2023-09-12 13:10:00,63.53,63.56,63.48,63.53,166178.0,59.6863,59.7144,59.6393,59.6863,166178.0
2023-09-12 13:20:00,63.54,63.57,63.5,63.52,149297.0,59.6956,59.7238,59.6581,59.6769,149297.0
2023-09-12 13:30:00,63.52,63.52,63.46,63.5,136331.0,59.6769,59.6769,59.6205,59.6581,136331.0
2023-09-12 13:40:00,63.49,63.54,63.49,63.52,171118.0,59.6487,59.6956,59.6487,59.6769,171118.0
2023-09-12 13:50:00,63.52,63.55,63.5,63.52,140931.0,59.6769,59.705,59.6581,59.6769,140931.0
2023-09-12 14:00:00,63.52,63.55,63.51,63.54,127434.0,59.6769,59.705,59.6675,59.6956,127434.0
2023-09-12 14:10:00,63.54,63.6,63.53,63.6,190070.0,59.6956,59.752,59.6863,59.752,190070.0
2023-09-12 14:20:00,63.6,63.63,63.59,63.61,135304.0,59.752,59.7802,59.7426,59.7614,135304.0
2023-09-12 14:30:00,63.6,63.64,63.58,63.61,202658.0,59.752,59.7896,59.7332,59.7614,202658.0
2023-09-12 14:40:00,63.61,63.61,63.56,63.59,227283.0,59.7614,59.7614,59.7144,59.7426,227283.0
2023-09-12 14:50:00,63.59,63.61,63.55,63.57,270750.0,59.7426,59.7614,59.705,59.7238,270750.0
2023-09-12 15:00:00,63.57,63.57,63.51,63.53,206591.0,59.7238,59.7238,59.6675,59.6863,206591.0
2023-09-12 15:10:00,63.53,63.56,63.52,63.54,283441.0,59.6863,59.7144,59.6769,59.6956,283441.0
2023-09-12 15:20:00,63.54,63.55,63.48,63.49,265565.0,59.6956,59.705,59.6393,59.6487,265565.0
2023-09-12 15:30:00,63.49,63.61,63.48,63.59,433099.0,59.6487,59.7614,59.6393,59.7426,433099.0
2023-09-12 15:40:00,63.6,63.63,63.58,63.58,476813.0,59.752,59.7802,59.7332,59.7332,476813.0
2023-09-12 15:50:00,63.59,63.7,63.5,63.51,1294534.0,59.7426,59.846,59.6581,59.6675,1294534.0
2023-09-13 09:30:00,63.55,63.89,63.55,63.82,404200.0,59.705,60.0245,59.705,59.9587,404200.0
2023-09-13 09:40:00,63.82,63.93,63.75,63.86,416658.0,59.9587,60.0621,59.8929,59.9963,416658.0
2023-09-13 09:50:00,63.87,63.91,63.79,63.9,255402.0,60.0057,60.0433,59.9305,60.0339,255402.0
2023-09-13 10:00:00,63.9,63.99,63.88,63.96,272638.0,60.0339,60.1184,60.0151,60.0902,272638.0
2023-09-13 10:10:00,63.96,63.98,63.79,63.79,249133.0,60.0902,60.109,59.9305,59.9305,249133.0
2023-09-13 10:20:00,63.78,63.78,63.67,63.68,297453.0,59.9211,59.9211,59.8178,59.8272,297453.0
2023-09-13 10:30:00,63.68,63.78,63.68,63.72,356721.0,59.8272,59.9211,59.8272,59.8648,356721.0
2023-09-13 10:40:00,63.72,63.78,63.7,63.75,163533.0,59.8648,59.9211,59.846,59.8929,163533.0
2023-09-13 10:50:00,63.75,63.82,63.74,63.8,200364.0,59.8929,59.9587,59.8835,59.9399,200364.0
2023-09-13 11:00:00,63.79,63.81,63.74,63.8,186632.0,59.9305,59.9493,59.8835,59.9399,186632.0
2023-09-13 11:10:00,63.8,63.86,63.8,63.84,210724.0,59.9399,59.9963,59.9399,59.9775,210724.0
2023-09-13 11:20:00,63.84,63.97,63.82,63.96,145432.0,59.9775,60.0996,59.9587,60.0902,145432.0
2023-09-13 11:30:00,63.97,64.03,63.94,64.01,239053.0,60.0996,60.156,60.0714,60.1372,239053.0
2023-09-13 11:40:00,64.02,64.14,64.01,64.13,182509.0,60.1466,60.2593,60.1372,60.25,182509.0
2023-09-13 11:50:00,64.13,64.19,64.11,64.17,319658.0,60.25,60.3063,60.2312,60.2875,319658.0
2023-09-13 12:00:00,64.17,64.22,64.16,64.19,174003.0,60.2875,60.3345,60.2781,60.3063,174003.0
2023-09-13 12:10:00,64.19,64.27,64.15,64.26,247678.0,60.3063,60.3815,60.2687,60.3721,247678.0
2023-09-13 12:20:00,64.26,64.3,64.24,64.26,263584.0,60.3721,60.4097,60.3533,60.3721,263584.0
2023-09-13 12:30:00,64.25,64.28,64.23,64.25,234119.0,60.3627,60.3909,60.3439,60.3627,234119.0
2023-09-13 12:40:00,64.24,64.24,64.17,64.21,358577.0,60.3533,60.3533,60.2875,60.3251,358577.0
2023-09-13 12:50:00,64.22,64.28,64.21,64.26,228421.0,60.3345,60.3909,60.3251,60.3721,228421.0
2023-09-13 13:00:00,64.26,64.29,64.24,64.27,184516.0,60.3721,60.4003,60.3533,60.3815,184516.0
2023-09-13 13:10:00,64.27,64.33,64.24,64.32,377716.0,60.3815,60.4379,60.3533,60.4285,377716.0
2023-09-13 13:20:00,64.32,64.42,64.31,64.39,362209.0,60.4285,60.5224,60.4191,60.4942,362209.0
2023-09-13 13:30:00,64.39,64.41,64.35,64.36,607291.0,60.4942,60.513,60.4566,60.466,607291.0
2023-09-13 13:40:00,64.36,64.43,64.35,64.42,269790.0,60.466,60.5318,60.4566,60.5224,269790.0
2023-09-13 13:50:00,64.42,64.44,64.41,64.42,205794.0,60.5224,60.5412,60.513,60.5224,205794.0
2023-09-13 14:00:00,64.42,64.48,64.39,64.48,313053.0,60.5224,60.5788,60.4942,60.5788,313053.0
2023-09-13 14:10:00,64.47,64.53,64.46,64.53,351982.0,60.5694,60.6258,60.56,60.6258,351982.0
2023-09-13 14:20:00,64.53,64.56,64.51,64.55,390603.0,60.6258,60.6539,60.607,60.6445,390603.0
2023-09-13 14:30:00,64.55,64.57,64.5,64.52,445971.0,60.6445,60.6633,60.5976,60.6164,445971.0
2023-09-13 14:40:00,64.52,64.52,64.35,64.36,576589.0,60.6164,60.6164,60.4566,60.466,576589.0
2023-09-13 14:50:00,64.36,64.36,64.22,64.3,345947.0,60.466,60.466,60.3345,60.4097,345947.0
2023-09-13 15:00:00,64.3,64.31,64.19,64.22,369503.0,60.4097,60.4191,60.3063,60.3345,369503.0
2023-09-13 15:10:00,64.22,64.23,64.14,64.17,578393.0,60.3345,60.3439,60.2593,60.2875,578393.0
2023-09-13 15:20:00,64.17,64.2,64.15,64.18,373750.0,60.2875,60.3157,60.2687,60.2969,373750.0
2023-09-13 15:30:00,64.19,64.21,64.15,64.2,430669.0,60.3063,60.3251,60.2687,60.3157,430669.0
2023-09-13 15:40:00,64.2,64.26,64.19,64.26,753643.0,60.3157,60.3721,60.3063,60.3721,753643.0
2023-09-13 15:50:00,64.25,64.31,64.22,64.28,1630990.0,60.3627,60.4191,60.3345,60.3909,1630990.0
2023-09-14 09:30:00,64.68,64.75,64.59,64.7,470945.0,60.7667,60.8324,60.6821,60.7855,470945.0
2023-09-14 09:40:00,64.71,64.81,64.6,64.81,531182.0,60.7949,60.8888,60.6915,60.8888,531182.0
2023-09-14 09:50:00,64.81,64.95,64.79,64.9,453970.0,60.8888,61.0203,60.87,60.9734,453970.0
2023-09-14 10:00:00,64.9,64.96,64.81,64.85,492182.0,60.9734,61.0297,60.8888,60.9264,492182.0
2023-09-14 10:10:00,64.84,64.89,64.84,64.86,251020.0,60.917,60.964,60.917,60.9358,251020.0
2023-09-14 10:20:00,64.86,64.87,64.75,64.81,219812.0,60.9358,60.9452,60.8324,60.8888,219812.0
2023-09-14 10:30:00,64.82,64.84,64.7,64.73,293663.0,60.8982,60.917,60.7855,60.8137,293663.0
2023-09-14 10:40:00,64.73,64.76,64.69,64.75,375751.0,60.8137,60.8418,60.7761,60.8324,375751.0
2023-09-14 10:50:00,64.75,64.77,64.7,64.77,199630.0,60.8324,60.8512,60.7855,60.8512,199630.0
2023-09-14 11:00:00,64.77,64.81,64.66,64.81,491558.0,60.8512,60.8888,60.7479,60.8888,491558.0
2023-09-14 11:10:00,64.81,64.96,64.79,64.95,274333.0,60.8888,61.0297,60.87,61.0203,274333.0
2023-09-14 11:20:00,64.95,65.01,64.94,65.0,211896.0,61.0203,61.0767,61.0109,61.0673,211896.0
2023-09-14 11:30:00,65.0,65.09,64.99,65.08,258323.0,61.0673,61.1519,61.0579,61.1425,258323.0
2023-09-14 11:40:00,65.08,65.15,65.04,65.11,431063.0,61.1425,61.2082,61.1049,61.1707,431063.0
2023-09-14 11:50:00,65.12,65.14,65.08,65.12,277770.0,61.1801,61.1988,61.1425,61.1801,277770.0
2023-09-14 12:00:00,65.11,65.14,65.03,65.05,254847.0,61.1707,61.1988,61.0955,61.1143,254847.0
2023-09-14 12:10:00,65.06,65.06,64.99,65.04,260512.0,61.1237,61.1237,61.0579,61.1049,260512.0
2023-09-14 12:20:00,65.04,65.08,65.03,65.06,206869.0,61.1049,61.1425,61.0955,61.1237,206869.0
2023-09-14 12:30:00,65.06,65.15,65.05,65.14,212377.0,61.1237,61.2082,61.1143,61.1988,212377.0
2023-09-14 12:40:00,65.13,65.17,65.11,65.12,115389.0,61.1894,61.227,61.1707,61.1801,115389.0
2023-09-14 12:50:00,65.12,65.17,65.12,65.15,94229.0,61.1801,61.227,61.1801,61.2082,94229.0
2023-09-14 13:00:00,65.16,65.16,65.12,65.14,123370.0,61.2176,61.2176,61.1801,61.1988,123370.0
2023-09-14 13:10:00,65.14,65.19,65.14,65.19,201837.0,61.1988,61.2458,61.1988,61.2458,201837.0
2023-09-14 13:20:00,65.18,65.19,65.11,65.14,192636.0,61.2364,61.2458,61.1707,61.1988,192636.0
2023-09-14 13:30:00,65.13,65.15,65.09,65.11,198319.0,61.1894,61.2082,61.1519,61.1707,198319.0
2023-09-14 13:40:00,65.11,65.11,65.06,65.08,195833.0,61.1707,61.1707,61.1237,61.1425,195833.0
2023-09-14 13:50:00,65.09,65.13,65.08,65.12,121342.0,61.1519,61.1894,61.1425,61.1801,121342.0
2023-09-14 14:00:00,65.13,65.16,65.12,65.13,259888.0,61.1894,61.2176,61.1801,61.1894,259888.0
2023-09-14 14:10:00,65.13,65.14,65.1,65.12,126633.0,61.1894,61.1988,61.1613,61.1801,126633.0
2023-09-14 14:20:00,65.12,65.14,65.1,65.13,159689.0,61.1801,61.1988,61.1613,61.1894,159689.0
2023-09-14 14:30:00,65.13,65.14,65.11,65.14,128264.0,61.1894,61.1988,61.1707,61.1988,128264.0
2023-09-14 14:40:00,65.13,65.17,65.11,65.13,217911.0,61.1894,61.227,61.1707,61.1894,217911.0
2023-09-14 14:50:00,65.12,65.13,65.05,65.09,272097.0,61.1801,61.1894,61.1143,61.1519,272097.0
2023-09-14 15:00:00,65.09,65.13,65.05,65.08,247883.0,61.1519,61.1894,61.1143,61.1425,247883.0
2023-09-14 15:10:00,65.08,65.13,65.07,65.12,244341.0,61.1425,61.1894,61.1331,61.1801,244341.0
2023-09-14 15:20:00,65.13,65.16,65.11,65.12,268963.0,61.1894,61.2176,61.1707,61.1801,268963.0
2023-09-14 15:30:00,65.12,65.19,65.09,65.14,429980.0,61.1801,61.2458,61.1519,61.1988,429980.0
2023-09-14 15:40:00,65.14,65.24,65.13,65.24,473826.0,61.1988,61.2928,61.1894,61.2928,473826.0
2023-09-14 15:50:00,65.24,65.26,65.18,65.23,1361348.0,61.2928,61.3116,61.2364,61.2834,1361348.0
2023-09-15 09:30:00,65.11,65.5,64.98,65.47,568216.0,61.1707,61.5371,61.0485,61.5089,568216.0
2023-09-15 09:40:00,65.48,65.61,65.39,65.4,488886.0,61.5183,61.6404,61.4337,61.4431,488886.0
2023-09-15 09:50:00,65.39,65.42,65.29,65.29,313749.0,61.4337,61.4619,61.3398,61.3398,313749.0
2023-09-15 10:00:00,65.29,65.52,65.29,65.5,428743.0,61.3398,61.5559,61.3398,61.5371,428743.0
2023-09-15 10:10:00,65.5,65.5,65.4,65.42,424252.0,61.5371,61.5371,61.4431,61.4619,424252.0
2023-09-15 10:20:00,65.42,65.42,65.32,65.32,260039.0,61.4619,61.4619,61.368,61.368,260039.0
2023-09-15 10:30:00,65.32,65.42,65.31,65.36,508713.0,61.368,61.4619,61.3586,61.4055,508713.0
2023-09-15 10:40:00,65.36,65.4,65.34,65.4,189276.0,61.4055,61.4431,61.3867,61.4431,189276.0
2023-09-15 10:50:00,65.4,65.41,65.23,65.26,329114.0,61.4431,61.4525,61.2834,61.3116,329114.0
2023-09-15 11:00:00,65.27,65.28,65.14,65.16,500265.0,61.321,61.3304,61.1988,61.2176,500265.0
2023-09-15 11:10:00,65.17,65.27,65.15,65.26,253511.0,61.227,61.321,61.2082,61.3116,253511.0
2023-09-15 11:20:00,65.27,65.3,65.23,65.28,362257.0,61.321,61.3492,61.2834,61.3304,362257.0
2023-09-15 11:30:00,65.28,65.31,65.14,65.17,213714.0,61.3304,61.3586,61.1988,61.227,213714.0
2023-09-15 11:40:00,65.17,65.31,65.16,65.31,256989.0,61.227,61.3586,61.2176,61.3586,256989.0
2023-09-15 11:50:00,65.31,65.35,65.29,65.31,228614.0,61.3586,61.3961,61.3398,61.3586,228614.0
2023-09-15 12:00:00,65.31,65.32,65.27,65.3,192252.0,61.3586,61.368,61.321,61.3492,192252.0
2023-09-15 12:10:00,65.31,65.31,65.25,65.29,310396.0,61.3586,61.3586,61.3022,61.3398,310396.0
2023-09-15 12:20:00,65.3,65.3,65.25,65.25,167240.0,61.3492,61.3492,61.3022,61.3022,167240.0
2023-09-15 12:30:00,65.25,65.28,65.23,65.24,301590.0,61.3022,61.3304,61.2834,61.2928,301590.0
2023-09-15 12:40:00,65.24,65.25,65.19,65.22,267385.0,61.2928,61.3022,61.2458,61.274,267385.0
2023-09-15 12:50:00,65.22,65.24,65.16,65.17,164830.0,61.274,61.2928,61.2176,61.227,164830.0
2023-09-15 13:00:00,65.16,65.18,65.07,65.12,254159.0,61.2176,61.2364,61.1331,61.1801,254159.0
2023-09-15 13:10:00,65.11,65.12,65.0,65.02,515102.0,61.1707,61.1801,61.0673,61.0861,515102.0
2023-09-15 13:20:00,65.02,65.1,65.0,65.09,312824.0,61.0861,61.1613,61.0673,61.1519,312824.0
2023-09-15 13:30:00,65.1,65.14,65.07,65.13,228849.0,61.1613,61.1988,61.1331,61.1894,228849.0
2023-09-15 13:40:00,65.12,65.24,65.12,65.2,221432.0,61.1801,61.2928,61.1801,61.2552,221432.0
2023-09-15 13:50:00,65.21,65.23,65.16,65.17,142228.0,61.2646,61.2834,61.2176,61.227,142228.0
2023-09-15 14:00:00,65.17,65.21,65.15,65.17,268596.0,61.227,61.2646,61.2082,61.227,268596.0
2023-09-15 14:10:00,65.17,65.22,65.09,65.2,279073.0,61.227,61.274,61.1519,61.2552,279073.0
2023-09-15 14:20:00,65.2,65.23,65.16,65.17,185126.0,61.2552,61.2834,61.2176,61.227,185126.0
2023-09-15 14:30:00,65.17,65.22,65.15,65.22,129555.0,61.227,61.274,61.2082,61.274,129555.0
2023-09-15 14:40:00,65.22,65.27,65.21,65.27,170596.0,61.274,61.321,61.2646,61.321,170596.0
2023-09-15 14:50:00,65.27,65.3,65.24,65.28,170692.0,61.321,61.3492,61.2928,61.3304,170692.0
2023-09-15 15:00:00,65.28,65.28,65.22,65.23,257790.0,61.3304,61.3304,61.274,61.2834,257790.0
2023-09-15 15:10:00,65.23,65.26,65.2,65.23,261879.0,61.2834,61.3116,61.2552,61.2834,261879.0
2023-09-15 15:20:00,65.22,65.22,65.16,65.17,359460.0,61.274,61.274,61.2176,61.227,359460.0
2023-09-15 15:30:00,65.17,65.2,65.02,65.03,488408.0,61.227,61.2552,61.0861,61.0955,488408.0
2023-09-15 15:40:00,65.03,65.1,65.01,65.06,583435.0,61.0955,61.1613,61.0767,61.1237,583435.0
2023-09-15 15:50:00,65.05,65.05,64.87,64.92,2030759.0,61.1143,61.1143,60.9452,60.9922,2030759.0
2023-09-18 09:30:00,64.46,64.54,64.04,64.15,516052.0,61.0507,61.1265,60.6529,60.7571,516052.0
2023-09-18 09:40:00,64.16,64.22,63.96,64.07,398590.0,60.7666,60.8234,60.5772,60.6813,398590.0
2023-09-18 09:50:00,64.07,64.07,63.92,64.06,558189.0,60.6813,60.6813,60.5393,60.6719,558189.0
2023-09-18 10:00:00,64.06,64.22,64.04,64.21,436701.0,60.6719,60.8234,60.6529,60.8139,436701.0
2023-09-18 10:10:00,64.22,64.33,64.21,64.31,305475.0,60.8234,60.9276,60.8139,60.9086,305475.0
2023-09-18 10:20:00,64.32,64.43,64.3,64.41,204275.0,60.9181,61.0223,60.8992,61.0034,204275.0
2023-09-18 10:30:00,64.41,64.47,64.41,64.45,277335.0,61.0034,61.0602,61.0034,61.0412,277335.0
2023-09-18 10:40:00,64.45,64.56,64.43,64.48,263265.0,61.0412,61.1454,61.0223,61.0697,263265.0
2023-09-18 10:50:00,64.48,64.58,64.46,64.56,215433.0,61.0697,61.1644,61.0507,61.1454,215433.0
2023-09-18 11:00:00,64.56,64.56,64.4,64.43,301946.0,61.1454,61.1454,60.9939,61.0223,301946.0
2023-09-18 11:10:00,64.43,64.45,64.38,64.41,167984.0,61.0223,61.0412,60.9749,61.0034,167984.0
2023-09-18 11:20:00,64.41,64.49,64.39,64.47,209883.0,61.0034,61.0791,60.9844,61.0602,209883.0
2023-09-18 11:30:00,64.48,64.53,64.47,64.52,141251.0,61.0697,61.117,61.0602,61.1075,141251.0
2023-09-18 11:40:00,64.51,64.56,64.48,64.5,121252.0,61.0981,61.1454,61.0697,61.0886,121252.0
2023-09-18 11:50:00,64.49,64.5,64.43,64.47,154544.0,61.0791,61.0886,61.0223,61.0602,154544.0
2023-09-18 12:00:00,64.46,64.5,64.44,64.46,129584.0,61.0507,61.0886,61.0318,61.0507,129584.0
2023-09-18 12:10:00,64.46,64.53,64.45,64.49,110308.0,61.0507,61.117,61.0412,61.0791,110308.0
2023-09-18 12:20:00,64.49,64.5,64.45,64.47,166621.0,61.0791,61.0886,61.0412,61.0602,166621.0
2023-09-18 12:30:00,64.47,64.52,64.47,64.5,126154.0,61.0602,61.1075,61.0602,61.0886,126154.0
2023-09-18 12:40:00,64.5,64.53,64.47,64.53,121307.0,61.0886,61.117,61.0602,61.117,121307.0
2023-09-18 12:50:00,64.53,64.57,64.51,64.55,198535.0,61.117,61.1549,61.0981,61.1359,198535.0
2023-09-18 13:00:00,64.55,64.56,64.51,64.53,157661.0,61.1359,61.1454,61.0981,61.117,157661.0
2023-09-18 13:10:00,64.52,64.55,64.51,64.53,120777.0,61.1075,61.1359,61.0981,61.117,120777.0
2023-09-18 13:20:00,64.53,64.57,64.52,64.55,124350.0,61.117,61.1549,61.1075,61.1359,124350.0
2023-09-18 13:30:00,64.54,64.54,64.51,64.53,174249.0,61.1265,61.1265,61.0981,61.117,174249.0
2023-09-18 13:40:00,64.53,64.55,64.5,64.51,200037.0,61.117,61.1359,61.0886,61.0981,200037.0
2023-09-18 13:50:00,64.51,64.53,64.45,64.47,178308.0,61.0981,61.117,61.0412,61.0602,178308.0
2023-09-18 14:00:00,64.47,64.47,64.39,64.4,99991.0,61.0602,61.0602,60.9844,60.9939,99991.0
2023-09-18 14:10:00,64.4,64.44,64.39,64.41,105885.0,60.9939,61.0318,60.9844,61.0034,105885.0
2023-09-18 14:20:00,64.41,64.42,64.36,64.38,117362.0,61.0034,61.0128,60.956,60.9749,117362.0
2023-09-18 14:30:00,64.36,64.37,64.34,64.35,129078.0,60.956,60.9655,60.9371,60.9465,129078.0
2023-09-18 14:40:00,64.35,64.37,64.31,64.31,79513.0,60.9465,60.9655,60.9086,60.9086,79513.0
2023-09-18 14:50:00,64.31,64.32,64.26,64.3,161270.0,60.9086,60.9181,60.8613,60.8992,161270.0
2023-09-18 15:00:00,64.3,64.31,64.26,64.31,160665.0,60.8992,60.9086,60.8613,60.9086,160665.0
2023-09-18 15:10:00,64.31,64.31,64.28,64.3,123002.0,60.9086,60.9086,60.8802,60.8992,123002.0
2023-09-18 15:20:00,64.3,64.32,64.26,64.3,145993.0,60.8992,60.9181,60.8613,60.8992,145993.0
2023-09-18 15:30:00,64.3,64.34,64.29,64.33,221147.0,60.8992,60.9371,60.8897,60.9276,221147.0
2023-09-18 15:40:00,64.34,64.38,64.3,64.33,272315.0,60.9371,60.9749,60.8992,60.9276,272315.0
2023-09-18 15:50:00,64.33,64.4,64.26,64.37,887190.0,60.9276,60.9939,60.8613,60.9655,887190.0
2023-09-19 09:30:00,64.32,64.39,64.21,64.24,547298.0,60.9181,60.9844,60.8139,60.8423,547298.0
2023-09-19 09:40:00,64.24,64.42,64.16,64.4,411207.0,60.8423,61.0128,60.7666,60.9939,411207.0
2023-09-19 09:50:00,64.4,64.55,64.39,64.5,320503.0,60.9939,61.1359,60.9844,61.0886,320503.0
2023-09-19 10:00:00,64.51,64.51,64.22,64.22,270504.0,61.0981,61.0981,60.8234,60.8234,270504.0
2023-09-19 10:10:00,64.22,64.23,64.11,64.17,533414.0,60.8234,60.8329,60.7192,60.776,533414.0
2023-09-19 10:20:00,64.18,64.32,64.15,64.3,156740.0,60.7855,60.9181,60.7571,60.8992,156740.0
2023-09-19 10:30:00,64.31,64.43,64.29,64.39,267038.0,60.9086,61.0223,60.8897,60.9844,267038.0
2023-09-19 10:40:00,64.4,64.42,64.28,64.29,169589.0,60.9939,61.0128,60.8802,60.8897,169589.0
2023-09-19 10:50:00,64.29,64.33,64.25,64.31,174312.0,60.8897,60.9276,60.8518,60.9086,174312.0
2023-09-19 11:00:00,64.31,64.33,64.24,64.27,158199.0,60.9086,60.9276,60.8423,60.8708,158199.0
2023-09-19 11:10:00,64.27,64.27,64.18,64.19,145688.0,60.8708,60.8708,60.7855,60.795,145688.0
2023-09-19 11:20:00,64.2,64.23,64.17,64.2,146182.0,60.8045,60.8329,60.776,60.8045,146182.0
2023-09-19 11:30:00,64.2,64.22,64.14,64.2,212929.0,60.8045,60.8234,60.7476,60.8045,212929.0
2023-09-19 11:40:00,64.2,64.21,64.11,64.16,169999.0,60.8045,60.8139,60.7192,60.7666,169999.0
2023-09-19 11:50:00,64.16,64.17,64.12,64.12,169653.0,60.7666,60.776,60.7287,60.7287,169653.0
2023-09-19 12:00:00,64.13,64.18,64.1,64.13,246031.0,60.7382,60.7855,60.7097,60.7382,246031.0
2023-09-19 12:10:00,64.12,64.2,64.08,64.2,168645.0,60.7287,60.8045,60.6908,60.8045,168645.0
2023-09-19 12:20:00,64.19,64.22,64.16,64.21,132733.0,60.795,60.8234,60.7666,60.8139,132733.0
2023-09-19 12:30:00,64.2,64.26,64.19,64.2,141692.0,60.8045,60.8613,60.795,60.8045,141692.0
2023-09-19 12:40:00,64.19,64.22,64.17,64.19,160600.0,60.795,60.8234,60.776,60.795,160600.0
2023-09-19 12:50:00,64.2,64.21,64.15,64.2,133226.0,60.8045,60.8139,60.7571,60.8045,133226.0
2023-09-19 13:00:00,64.2,64.23,64.14,64.17,157854.0,60.8045,60.8329,60.7476,60.776,157854.0
2023-09-19 13:10:00,64.16,64.25,64.15,64.25,88896.0,60.7666,60.8518,60.7571,60.8518,88896.0
2023-09-19 13:20:00,64.24,64.25,64.18,64.19,313801.0,60.8423,60.8518,60.7855,60.795,313801.0
2023-09-19 13:30:00,64.19,64.24,64.17,64.22,114668.0,60.795,60.8423,60.776,60.8234,114668.0
2023-09-19 13:40:00,64.22,64.29,64.2,64.28,137578.0,60.8234,60.8897,60.8045,60.8802,137578.0
2023-09-19 13:50:00,64.29,64.33,64.28,64.32,165614.0,60.8897,60.9276,60.8802,60.9181,165614.0
2023-09-19 14:00:00,64.31,64.35,64.29,64.29,117650.0,60.9086,60.9465,60.8897,60.8897,117650.0
2023-09-19 14:10:00,64.29,64.32,64.23,64.25,112177.0,60.8897,60.9181,60.8329,60.8518,112177.0
2023-09-19 14:20:00,64.24,64.25,64.2,64.22,157129.0,60.8423,60.8518,60.8045,60.8234,157129.0
2023-09-19 14:30:00,64.21,64.34,64.21,64.32,194154.0,60.8139,60.9371,60.8139,60.9181,194154.0
2023-09-19 14:40:00,64.31,64.34,64.29,64.3,111295.0,60.9086,60.9371,60.8897,60.8992,111295.0
2023-09-19 14:50:00,64.3,64.3,64.22,64.22,225141.0,60.8992,60.8992,60.8234,60.8234,225141.0
2023-09-19 15:00:00,64.21,64.24,64.18,64.22,345558.0,60.8139,60.8423,60.7855,60.8234,345558.0
2023-09-19 15:10:00,64.22,64.23,64.15,64.17,285367.0,60.8234,60.8329,60.7571,60.776,285367.0
2023-09-19 15:20:00,64.17,64.19,64.14,64.19,237467.0,60.776,60.795,60.7476,60.795,237467.0
2023-09-19 15:30:00,64.19,64.2,64.08,64.13,372968.0,60.795,60.8045,60.6908,60.7382,372968.0
2023-09-19 15:40:00,64.12,64.16,64.07,64.1,578170.0,60.7287,60.7666,60.6813,60.7097,578170.0
2023-09-19 15:50:00,64.1,64.12,64.0,64.03,2206501.0,60.7097,60.7287,60.615,60.6435,2206501.0
2023-09-20 09:30:00,64.28,64.37,64.04,64.05,391575.0,60.8802,60.9655,60.6529,60.6624,391575.0
2023-09-20 09:40:00,64.04,64.04,63.89,63.98,244480.0,60.6529,60.6529,60.5109,60.5961,244480.0
2023-09-20 09:50:00,63.98,64.07,63.95,64.02,184823.0,60.5961,60.6813,60.5677,60.634,184823.0
2023-09-20 10:00:00,64.03,64.15,64.03,64.11,283312.0,60.6435,60.7571,60.6435,60.7192,283312.0
2023-09-20 10:10:00,64.11,64.27,64.09,64.27,119566.0,60.7192,60.8708,60.7003,60.8708,119566.0
2023-09-20 10:20:00,64.27,64.43,64.27,64.42,211654.0,60.8708,61.0223,60.8708,61.0128,211654.0
2023-09-20 10:30:00,64.43,64.46,64.4,64.41,262003.0,61.0223,61.0507,60.9939,61.0034,262003.0
2023-09-20 10:40:00,64.4,64.51,64.38,64.51,149888.0,60.9939,61.0981,60.9749,61.0981,149888.0
2023-09-20 10:50:00,64.51,64.56,64.5,64.55,142401.0,61.0981,61.1454,61.0886,61.1359,142401.0
2023-09-20 11:00:00,64.55,64.57,64.48,64.51,191550.0,61.1359,61.1549,61.0697,61.0981,191550.0
2023-09-20 11:10:00,64.5,64.61,64.5,64.59,174046.0,61.0886,61.1928,61.0886,61.1738,174046.0
2023-09-20 11:20:00,64.59,64.62,64.56,64.57,122816.0,61.1738,61.2022,61.1454,61.1549,122816.0
2023-09-20 11:30:00,64.57,64.6,64.53,64.54,123284.0,61.1549,61.1833,61.117,61.1265,123284.0
2023-09-20 11:40:00,64.55,64.57,64.52,64.55,97739.0,61.1359,61.1549,61.1075,61.1359,97739.0
2023-09-20 11:50:00,64.54,64.55,64.44,64.45,99566.0,61.1265,61.1359,61.0318,61.0412,99566.0
2023-09-20 12:00:00,64.45,64.47,64.44,64.45,134077.0,61.0412,61.0602,61.0318,61.0412,134077.0
2023-09-20 12:10:00,64.46,64.5,64.41,64.48,135553.0,61.0507,61.0886,61.0034,61.0697,135553.0
2023-09-20 12:20:00,64.47,64.51,64.46,64.51,134505.0,61.0602,61.0981,61.0507,61.0981,134505.0
2023-09-20 12:30:00,64.51,64.57,64.51,64.56,156160.0,61.0981,61.1549,61.0981,61.1454,156160.0
2023-09-20 12:40:00,64.55,64.63,64.53,64.62,110347.0,61.1359,61.2117,61.117,61.2022,110347.0
2023-09-20 12:50:00,64.62,64.64,64.6,64.63,81404.0,61.2022,61.2212,61.1833,61.2117,81404.0
2023-09-20 13:00:00,64.63,64.7,64.62,64.7,259949.0,61.2117,61.278,61.2022,61.278,259949.0
2023-09-20 13:10:00,64.69,64.75,64.67,64.73,249338.0,61.2685,61.3254,61.2496,61.3064,249338.0
2023-09-20 13:20:00,64.72,64.75,64.66,64.68,125020.0,61.297,61.3254,61.2401,61.2591,125020.0
2023-09-20 13:30:00,64.68,64.72,64.62,64.62,181172.0,61.2591,61.297,61.2022,61.2022,181172.0
2023-09-20 13:40:00,64.62,64.64,64.56,64.62,282098.0,61.2022,61.2212,61.1454,61.2022,282098.0
2023-09-20 13:50:00,64.61,64.65,64.61,64.64,148028.0,61.1928,61.2307,61.1928,61.2212,148028.0
2023-09-20 14:00:00,64.64,64.64,64.29,64.35,488199.0,61.2212,61.2212,60.8897,60.9465,488199.0
2023-09-20 14:10:00,64.33,64.35,64.27,64.31,205853.0,60.9276,60.9465,60.8708,60.9086,205853.0
2023-09-20 14:20:00,64.31,64.32,64.24,64.25,90970.0,60.9086,60.9181,60.8423,60.8518,90970.0
2023-09-20 14:30:00,64.24,64.36,64.19,64.24,334726.0,60.8423,60.956,60.795,60.8423,334726.0
2023-09-20 14:40:00,64.25,64.32,64.17,64.2,268911.0,60.8518,60.9181,60.776,60.8045,268911.0
2023-09-20 14:50:00,64.2,64.2,64.08,64.15,274065.0,60.8045,60.8045,60.6908,60.7571,274065.0
2023-09-20 15:00:00,64.14,64.21,64.12,64.16,234647.0,60.7476,60.8139,60.7287,60.7666,234647.0
2023-09-20 15:10:00,64.16,64.18,64.12,64.16,175607.0,60.7666,60.7855,60.7287,60.7666,175607.0
2023-09-20 15:20:00,64.17,64.21,64.08,64.13,220398.0,60.776,60.8139,60.6908,60.7382,220398.0
2023-09-20 15:30:00,64.13,64.13,63.99,64.02,316716.0,60.7382,60.7382,60.6056,60.634,316716.0
2023-09-20 15:40:00,64.03,64.06,63.99,64.03,251076.0,60.6435,60.6719,60.6056,60.6435,251076.0
2023-09-20 15:50:00,64.02,64.12,64.01,64.09,760827.0,60.634,60.7287,60.6245,60.7003,760827.0
2023-09-21 09:30:00,64.03,64.03,63.48,63.53,838548.0,60.6435,60.6435,60.1225,60.1699,838548.0
2023-09-21 09:40:00,63.53,63.75,63.43,63.75,420782.0,60.1699,60.3783,60.0752,60.3783,420782.0
2023-09-21 09:50:00,63.75,63.91,63.74,63.83,399585.0,60.3783,60.5298,60.3688,60.454,399585.0
2023-09-21 10:00:00,63.84,63.88,63.71,63.78,237875.0,60.4635,60.5014,60.3404,60.4067,237875.0
2023-09-21 10:10:00,63.78,63.93,63.73,63.9,183180.0,60.4067,60.5487,60.3593,60.5203,183180.0
2023-09-21 10:20:00,63.9,63.99,63.87,63.94,279211.0,60.5203,60.6056,60.4919,60.5582,279211.0
2023-09-21 10:30:00,63.94,63.98,63.76,63.79,347923.0,60.5582,60.5961,60.3877,60.4161,347923.0
2023-09-21 10:40:00,63.78,63.81,63.66,63.72,220201.0,60.4067,60.4351,60.293,60.3498,220201.0
2023-09-21 10:50:00,63.72,63.76,63.65,63.73,181703.0,60.3498,60.3877,60.2835,60.3593,181703.0
2023-09-21 11:00:00,63.74,63.89,63.74,63.88,336195.0,60.3688,60.5109,60.3688,60.5014,336195.0
2023-09-21 11:10:00,63.88,63.89,63.77,63.81,147170.0,60.5014,60.5109,60.3972,60.4351,147170.0
2023-09-21 11:20:00,63.81,63.92,63.8,63.87,405660.0,60.4351,60.5393,60.4256,60.4919,405660.0
2023-09-21 11:30:00,63.87,63.89,63.79,63.83,246786.0,60.4919,60.5109,60.4161,60.454,246786.0
2023-09-21 11:40:00,63.83,63.93,63.8,63.91,200624.0,60.454,60.5487,60.4256,60.5298,200624.0
2023-09-21 11:50:00,63.91,63.99,63.9,63.98,172312.0,60.5298,60.6056,60.5203,60.5961,172312.0
2023-09-21 12:00:00,63.99,64.03,63.91,64.0,320657.0,60.6056,60.6435,60.5298,60.615,320657.0
2023-09-21 12:10:00,64.0,64.06,63.98,64.03,340105.0,60.615,60.6719,60.5961,60.6435,340105.0
2023-09-21 12:20:00,64.02,64.1,64.0,64.06,235114.0,60.634,60.7097,60.615,60.6719,235114.0
2023-09-21 12:30:00,64.06,64.13,64.03,64.13,343677.0,60.6719,60.7382,60.6435,60.7382,343677.0
2023-09-21 12:40:00,64.12,64.15,64.08,64.12,278865.0,60.7287,60.7571,60.6908,60.7287,278865.0
2023-09-21 12:50:00,64.12,64.15,64.05,64.07,136585.0,60.7287,60.7571,60.6624,60.6813,136585.0
2023-09-21 13:00:00,64.06,64.14,63.97,63.97,250076.0,60.6719,60.7476,60.5866,60.5866,250076.0
2023-09-21 13:10:00,63.98,63.98,63.82,63.88,367930.0,60.5961,60.5961,60.4446,60.5014,367930.0
2023-09-21 13:20:00,63.88,63.97,63.87,63.94,281842.0,60.5014,60.5866,60.4919,60.5582,281842.0
2023-09-21 13:30:00,63.94,63.97,63.91,63.92,107634.0,60.5582,60.5866,60.5298,60.5393,107634.0
2023-09-21 13:40:00,63.92,63.95,63.91,63.93,71303.0,60.5393,60.5677,60.5298,60.5487,71303.0
2023-09-21 13:50:00,63.93,63.93,63.85,63.89,140939.0,60.5487,60.5487,60.473,60.5109,140939.0
2023-09-21 14:00:00,63.9,63.92,63.81,63.84,161198.0,60.5203,60.5393,60.4351,60.4635,161198.0
2023-09-21 14:10:00,63.84,63.87,63.81,63.82,126733.0,60.4635,60.4919,60.4351,60.4446,126733.0
2023-09-21 14:20:00,63.82,63.87,63.82,63.86,178417.0,60.4446,60.4919,60.4446,60.4824,178417.0
2023-09-21 14:30:00,63.86,63.87,63.81,63.83,146833.0,60.4824,60.4919,60.4351,60.454,146833.0
2023-09-21 14:40:00,63.83,63.84,63.76,63.78,136874.0,60.454,60.4635,60.3877,60.4067,136874.0
2023-09-21 14:50:00,63.79,63.81,63.73,63.75,187729.0,60.4161,60.4351,60.3593,60.3783,187729.0
2023-09-21 15:00:00,63.75,63.82,63.74,63.81,151722.0,60.3783,60.4446,60.3688,60.4351,151722.0
2023-09-21 15:10:00,63.82,63.85,63.66,63.67,191020.0,60.4446,60.473,60.293,60.3025,191020.0
2023-09-21 15:20:00,63.66,63.69,63.55,63.57,178387.0,60.293,60.3214,60.1888,60.2078,178387.0
2023-09-21 15:30:00,63.56,63.58,63.43,63.5,552995.0,60.1983,60.2173,60.0752,60.1415,552995.0
2023-09-21 15:40:00,63.5,63.65,63.49,63.59,744406.0,60.1415,60.2835,60.132,60.2267,744406.0
2023-09-21 15:50:00,63.58,63.58,63.38,63.4,1336336.0,60.2173,60.2173,60.0278,60.0468,1336336.0
2023-09-22 09:30:00,63.13,63.22,62.95,63.18,740398.0,59.7911,59.8763,59.6206,59.8384,740398.0
2023-09-22 09:40:00,63.18,63.27,62.91,62.98,692192.0,59.8384,59.9236,59.5827,59.649,692192.0
2023-09-22 09:50:00,62.98,63.0,62.87,62.97,283996.0,59.649,59.6679,59.5448,59.6395,283996.0
2023-09-22 10:00:00,62.98,63.12,62.98,63.11,217789.0,59.649,59.7816,59.649,59.7721,217789.0
2023-09-22 10:10:00,63.12,63.24,63.1,63.22,340552.0,59.7816,59.8952,59.7626,59.8763,340552.0
2023-09-22 10:20:00,63.22,63.4,63.22,63.38,227925.0,59.8763,60.0468,59.8763,60.0278,227925.0
2023-09-22 10:30:00,63.38,63.39,63.27,63.34,229638.0,60.0278,60.0373,59.9236,59.9899,229638.0
2023-09-22 10:40:00,63.33,63.4,63.29,63.37,268099.0,59.9805,60.0468,59.9426,60.0184,268099.0
2023-09-22 10:50:00,63.37,63.43,63.35,63.39,239712.0,60.0184,60.0752,59.9994,60.0373,239712.0
2023-09-22 11:00:00,63.39,63.45,63.28,63.34,255691.0,60.0373,60.0941,59.9331,59.9899,255691.0
2023-09-22 11:10:00,63.35,63.44,63.28,63.43,220244.0,59.9994,60.0847,59.9331,60.0752,220244.0
2023-09-22 11:20:00,63.44,63.56,63.42,63.55,244311.0,60.0847,60.1983,60.0657,60.1888,244311.0
2023-09-22 11:30:00,63.55,63.7,63.55,63.65,334409.0,60.1888,60.3309,60.1888,60.2835,334409.0
2023-09-22 11:40:00,63.65,63.66,63.57,63.59,204334.0,60.2835,60.293,60.2078,60.2267,204334.0
2023-09-22 11:50:00,63.59,63.6,63.54,63.56,148503.0,60.2267,60.2362,60.1794,60.1983,148503.0
2023-09-22 12:00:00,63.56,63.58,63.44,63.47,166637.0,60.1983,60.2173,60.0847,60.1131,166637.0
2023-09-22 12:10:00,63.47,63.49,63.43,63.47,126293.0,60.1131,60.132,60.0752,60.1131,126293.0
2023-09-22 12:20:00,63.48,63.52,63.47,63.51,101178.0,60.1225,60.1604,60.1131,60.151,101178.0
2023-09-22 12:30:00,63.51,63.65,63.48,63.64,225385.0,60.151,60.2835,60.1225,60.2741,225385.0
2023-09-22 12:40:00,63.65,63.65,63.6,63.6,135754.0,60.2835,60.2835,60.2362,60.2362,135754.0
2023-09-22 12:50:00,63.61,63.61,63.55,63.57,126970.0,60.2457,60.2457,60.1888,60.2078,126970.0
2023-09-22 13:00:00,63.57,63.64,63.54,63.58,188308.0,60.2078,60.2741,60.1794,60.2173,188308.0
2023-09-22 13:10:00,63.58,63.59,63.54,63.58,117330.0,60.2173,60.2267,60.1794,60.2173,117330.0
2023-09-22 13:20:00,63.58,63.58,63.49,63.52,179345.0,60.2173,60.2173,60.132,60.1604,179345.0
2023-09-22 13:30:00,63.52,63.54,63.47,63.5,193843.0,60.1604,60.1794,60.1131,60.1415,193843.0
2023-09-22 13:40:00,63.5,63.51,63.43,63.49,163295.0,60.1415,60.151,60.0752,60.132,163295.0
2023-09-22 13:50:00,63.49,63.6,63.49,63.55,208131.0,60.132,60.2362,60.132,60.1888,208131.0
2023-09-22 14:00:00,63.56,63.58,63.52,63.53,136463.0,60.1983,60.2173,60.1604,60.1699,136463.0
2023-09-22 14:10:00,63.53,63.55,63.48,63.48,196914.0,60.1699,60.1888,60.1225,60.1225,196914.0
2023-09-22 14:20:00,63.48,63.5,63.45,63.46,149142.0,60.1225,60.1415,60.0941,60.1036,149142.0
2023-09-22 14:30:00,63.45,63.49,63.42,63.44,191496.0,60.0941,60.132,60.0657,60.0847,191496.0
2023-09-22 14:40:00,63.44,63.44,63.31,63.38,213676.0,60.0847,60.0847,59.9615,60.0278,213676.0
2023-09-22 14:50:00,63.38,63.44,63.37,63.41,199142.0,60.0278,60.0847,60.0184,60.0562,199142.0
2023-09-22 15:00:00,63.41,63.59,63.4,63.59,321878.0,60.0562,60.2267,60.0468,60.2267,321878.0
2023-09-22 15:10:00,63.59,63.71,63.58,63.62,535965.0,60.2267,60.3404,60.2173,60.2551,535965.0
2023-09-22 15:20:00,63.62,63.65,63.57,63.58,414354.0,60.2551,60.2835,60.2078,60.2173,414354.0
2023-09-22 15:30:00,63.58,63.59,63.42,63.45,466082.0,60.2173,60.2267,60.0657,60.0941,466082.0
2023-09-22 15:40:00,63.45,63.46,63.26,63.28,682251.0,60.0941,60.1036,59.9142,59.9331,682251.0
2023-09-22 15:50:00,63.27,63.37,63.2,63.31,1335964.0,59.9236,60.0184,59.8573,59.9615,1335964.0
2023-09-25 09:30:00,62.92,63.12,62.85,62.94,688676.0,59.5922,59.7816,59.5259,59.6111,688676.0
2023-09-25 09:40:00,62.95,62.97,62.82,62.85,371529.0,59.6206,59.6395,59.4974,59.5259,371529.0
2023-09-25 09:50:00,62.85,62.9,62.72,62.86,437913.0,59.5259,59.5732,59.4027,59.5353,437913.0
2023-09-25 10:00:00,62.86,62.94,62.75,62.8,256903.0,59.5353,59.6111,59.4312,59.4785,256903.0
2023-09-25 10:10:00,62.81,62.85,62.71,62.72,195813.0,59.488,59.5259,59.3933,59.4027,195813.0
2023-09-25 10:20:00,62.72,62.72,62.59,62.62,363692.0,59.4027,59.4027,59.2796,59.308,363692.0
2023-09-25 10:30:00,62.62,62.88,62.59,62.86,263075.0,59.308,59.5543,59.2796,59.5353,263075.0
2023-09-25 10:40:00,62.85,62.97,62.83,62.94,173954.0,59.5259,59.6395,59.5069,59.6111,173954.0
2023-09-25 10:50:00,62.94,62.97,62.8,62.82,217985.0,59.6111,59.6395,59.4785,59.4974,217985.0
2023-09-25 11:00:00,62.82,62.82,62.54,62.61,248693.0,59.4974,59.4974,59.2323,59.2986,248693.0
2023-09-25 11:10:00,62.61,62.76,62.53,62.76,540412.0,59.2986,59.4406,59.2228,59.4406,540412.0
2023-09-25 11:20:00,62.77,62.82,62.74,62.79,210577.0,59.4501,59.4974,59.4217,59.469,210577.0
2023-09-25 11:30:00,62.8,62.8,62.63,62.63,171407.0,59.4785,59.4785,59.3175,59.3175,171407.0
2023-09-25 11:40:00,62.62,62.72,62.6,62.68,198131.0,59.308,59.4027,59.2891,59.3649,198131.0
2023-09-25 11:50:00,62.68,62.71,62.66,62.71,166863.0,59.3649,59.3933,59.3459,59.3933,166863.0
2023-09-25 12:00:00,62.71,62.82,62.7,62.81,260425.0,59.3933,59.4974,59.3838,59.488,260425.0
2023-09-25 12:10:00,62.81,62.85,62.77,62.82,237455.0,59.488,59.5259,59.4501,59.4974,237455.0
2023-09-25 12:20:00,62.82,62.89,62.82,62.89,228160.0,59.4974,59.5637,59.4974,59.5637,228160.0
2023-09-25 12:30:00,62.9,62.9,62.82,62.88,257011.0,59.5732,59.5732,59.4974,59.5543,257011.0
2023-09-25 12:40:00,62.87,62.9,62.83,62.85,231848.0,59.5448,59.5732,59.5069,59.5259,231848.0
2023-09-25 12:50:00,62.84,62.84,62.76,62.83,184835.0,59.5164,59.5164,59.4406,59.5069,184835.0
2023-09-25 13:00:00,62.82,62.84,62.78,62.8,230349.0,59.4974,59.5164,59.4596,59.4785,230349.0
2023-09-25 13:10:00,62.8,62.89,62.79,62.87,156882.0,59.4785,59.5637,59.469,59.5448,156882.0
2023-09-25 13:20:00,62.87,62.88,62.75,62.78,194208.0,59.5448,59.5543,59.4312,59.4596,194208.0
2023-09-25 13:30:00,62.78,62.85,62.73,62.85,184572.0,59.4596,59.5259,59.4122,59.5259,184572.0
2023-09-25 13:40:00,62.85,62.99,62.84,62.99,450027.0,59.5259,59.6585,59.5164,59.6585,450027.0
2023-09-25 13:50:00,63.0,63.05,62.97,63.04,228181.0,59.6679,59.7153,59.6395,59.7058,228181.0
2023-09-25 14:00:00,63.04,63.07,63.0,63.01,174860.0,59.7058,59.7342,59.6679,59.6774,174860.0
2023-09-25 14:10:00,63.01,63.04,62.98,63.01,144214.0,59.6774,59.7058,59.649,59.6774,144214.0
2023-09-25 14:20:00,63.01,63.02,62.94,62.97,196886.0,59.6774,59.6869,59.6111,59.6395,196886.0
2023-09-25 14:30:00,62.97,63.04,62.95,63.0,133231.0,59.6395,59.7058,59.6206,59.6679,133231.0
2023-09-25 14:40:00,63.0,63.06,62.99,63.05,239755.0,59.6679,59.7248,59.6585,59.7153,239755.0
2023-09-25 14:50:00,63.06,63.11,63.04,63.05,209947.0,59.7248,59.7721,59.7058,59.7153,209947.0
2023-09-25 15:00:00,63.05,63.05,62.85,62.87,400458.0,59.7153,59.7153,59.5259,59.5448,400458.0
2023-09-25 15:10:00,62.87,63.1,62.85,63.1,390403.0,59.5448,59.7626,59.5259,59.7626,390403.0
2023-09-25 15:20:00,63.1,63.16,63.0,63.05,291366.0,59.7626,59.8195,59.6679,59.7153,291366.0
2023-09-25 15:30:00,63.05,63.17,63.03,63.17,280995.0,59.7153,59.8289,59.6963,59.8289,280995.0
2023-09-25 15:40:00,63.17,63.22,63.15,63.19,564651.0,59.8289,59.8763,59.81,59.8479,564651.0
2023-09-25 15:50:00,63.18,63.25,63.08,63.19,1082317.0,59.8384,59.9047,59.7437,59.8479,1082317.0
2023-09-26 09:30:00,62.94,63.01,62.41,62.43,800848.0,59.6111,59.6774,59.1091,59.1281,800848.0
2023-09-26 09:40:00,62.43,62.58,62.33,62.5,747329.0,59.1281,59.2701,59.0334,59.1944,747329.0
2023-09-26 09:50:00,62.5,62.8,62.49,62.77,758978.0,59.1944,59.4785,59.1849,59.4501,758978.0
2023-09-26 10:00:00,62.77,62.8,62.52,62.54,422331.0,59.4501,59.4785,59.2133,59.2323,422331.0
2023-09-26 10:10:00,62.54,62.54,62.21,62.26,366245.0,59.2323,59.2323,58.9197,58.9671,366245.0
2023-09-26 10:20:00,62.26,62.36,62.17,62.36,531368.0,58.9671,59.0618,58.8818,59.0618,531368.0
2023-09-26 10:30:00,62.35,62.37,62.22,62.3,491285.0,59.0523,59.0712,58.9292,59.005,491285.0
2023-09-26 10:40:00,62.3,62.42,62.28,62.38,242733.0,59.005,59.1186,58.986,59.0807,242733.0
2023-09-26 10:50:00,62.37,62.45,62.31,62.43,439596.0,59.0712,59.147,59.0144,59.1281,439596.0
2023-09-26 11:00:00,62.44,62.47,62.33,62.35,519058.0,59.1375,59.166,59.0334,59.0523,519058.0
2023-09-26 11:10:00,62.35,62.38,62.28,62.34,294182.0,59.0523,59.0807,58.986,59.0428,294182.0
2023-09-26 11:20:00,62.35,62.36,62.24,62.26,358026.0,59.0523,59.0618,58.9481,58.9671,358026.0
2023-09-26 11:30:00,62.25,62.26,62.12,62.14,544471.0,58.9576,58.9671,58.8345,58.8534,544471.0
2023-09-26 11:40:00,62.13,62.13,61.91,62.02,793656.0,58.8439,58.8439,58.6356,58.7398,793656.0
2023-09-26 11:50:00,62.03,62.22,62.03,62.18,639573.0,58.7492,58.9292,58.7492,58.8913,639573.0
2023-09-26 12:00:00,62.18,62.24,62.13,62.23,346352.0,58.8913,58.9481,58.8439,58.9387,346352.0
2023-09-26 12:10:00,62.23,62.26,62.15,62.19,342092.0,58.9387,58.9671,58.8629,58.9008,342092.0
2023-09-26 12:20:00,62.18,62.19,62.12,62.13,196786.0,58.8913,58.9008,58.8345,58.8439,196786.0
2023-09-26 12:30:00,62.12,62.15,62.09,62.12,163450.0,58.8345,58.8629,58.8061,58.8345,163450.0
2023-09-26 12:40:00,62.12,62.13,62.07,62.09,134542.0,58.8345,58.8439,58.7871,58.8061,134542.0
2023-09-26 12:50:00,62.08,62.08,61.99,62.0,227713.0,58.7966,58.7966,58.7113,58.7208,227713.0
2023-09-26 13:00:00,61.99,62.09,61.94,62.09,551144.0,58.7113,58.8061,58.664,58.8061,551144.0
2023-09-26 13:10:00,62.08,62.09,61.94,61.94,243253.0,58.7966,58.8061,58.664,58.664,243253.0
2023-09-26 13:20:00,61.94,62.05,61.92,62.03,276514.0,58.664,58.7682,58.645,58.7492,276514.0
2023-09-26 13:30:00,62.02,62.07,61.82,61.85,354786.0,58.7398,58.7871,58.5503,58.5788,354786.0
2023-09-26 13:40:00,61.85,61.86,61.79,61.82,336368.0,58.5788,58.5882,58.5219,58.5503,336368.0
2023-09-26 13:50:00,61.82,61.87,61.81,61.86,241922.0,58.5503,58.5977,58.5409,58.5882,241922.0
2023-09-26 14:00:00,61.86,61.89,61.82,61.82,257999.0,58.5882,58.6166,58.5503,58.5503,257999.0
2023-09-26 14:10:00,61.82,61.86,61.77,61.8,272993.0,58.5503,58.5882,58.503,58.5314,272993.0
2023-09-26 14:20:00,61.8,61.83,61.69,61.69,494772.0,58.5314,58.5598,58.4272,58.4272,494772.0
2023-09-26 14:30:00,61.69,61.69,61.51,61.51,641312.0,58.4272,58.4272,58.2567,58.2567,641312.0
2023-09-26 14:40:00,61.52,61.52,61.36,61.36,540363.0,58.2662,58.2662,58.1147,58.1147,540363.0
2023-09-26 14:50:00,61.36,61.45,61.33,61.41,846668.0,58.1147,58.1999,58.0863,58.162,846668.0
2023-09-26 15:00:00,61.41,61.54,61.37,61.51,638325.0,58.162,58.2851,58.1241,58.2567,638325.0
2023-09-26 15:10:00,61.5,61.53,61.28,61.29,549730.0,58.2473,58.2757,58.0389,58.0484,549730.0
2023-09-26 15:20:00,61.29,61.3,61.14,61.2,761717.0,58.0484,58.0578,57.9063,57.9631,761717.0
2023-09-26 15:30:00,61.2,61.26,61.18,61.25,895061.0,57.9631,58.02,57.9442,58.0105,895061.0
2023-09-26 15:40:00,61.26,61.42,61.24,61.33,1597517.0,58.02,58.1715,58.001,58.0863,1597517.0
2023-09-26 15:50:00,61.33,61.4,61.25,61.3,2656161.0,58.0863,58.1526,58.0105,58.0578,2656161.0
2023-09-27 09:30:00,61.19,61.34,61.0,61.01,906766.0,57.9537,58.0957,57.7737,57.7832,906766.0
2023-09-27 09:40:00,61.0,61.15,60.89,60.96,416931.0,57.7737,57.9158,57.6695,57.7358,416931.0
2023-09-27 09:50:00,60.96,61.0,60.76,60.9,437924.0,57.7358,57.7737,57.5464,57.679,437924.0
2023-09-27 10:00:00,60.9,61.05,60.86,61.01,339088.0,57.679,57.8211,57.6411,57.7832,339088.0
2023-09-27 10:10:00,61.01,61.04,60.82,60.91,426772.0,57.7832,57.8116,57.6032,57.6885,426772.0
2023-09-27 10:20:00,60.91,61.05,60.8,60.81,735751.0,57.6885,57.8211,57.5843,57.5938,735751.0
2023-09-27 10:30:00,60.82,60.85,60.73,60.81,655014.0,57.6032,57.6316,57.518,57.5938,655014.0
2023-09-27 10:40:00,60.81,60.92,60.78,60.82,426446.0,57.5938,57.6979,57.5653,57.6032,426446.0
2023-09-27 10:50:00,60.82,60.82,60.56,60.59,889691.0,57.6032,57.6032,57.357,57.3854,889691.0
2023-09-27 11:00:00,60.58,60.61,60.41,60.49,862698.0,57.3759,57.4043,57.2149,57.2907,862698.0
2023-09-27 11:10:00,60.48,60.5,60.37,60.43,422096.0,57.2812,57.3002,57.177,57.2339,422096.0
2023-09-27 11:20:00,60.42,60.45,60.22,60.44,617551.0,57.2244,57.2528,57.035,57.2433,617551.0
2023-09-27 11:30:00,60.44,60.52,60.42,60.44,478581.0,57.2433,57.3191,57.2244,57.2433,478581.0
2023-09-27 11:40:00,60.44,60.52,60.39,60.5,493924.0,57.2433,57.3191,57.196,57.3002,493924.0
2023-09-27 11:50:00,60.5,60.52,60.41,60.41,320373.0,57.3002,57.3191,57.2149,57.2149,320373.0
2023-09-27 12:00:00,60.41,60.48,60.17,60.23,876742.0,57.2149,57.2812,56.9876,57.0444,876742.0
2023-09-27 12:10:00,60.23,60.25,60.03,60.1,374126.0,57.0444,57.0634,56.855,56.9213,374126.0
2023-09-27 12:20:00,60.1,60.27,60.1,60.27,283285.0,56.9213,57.0823,56.9213,57.0823,283285.0
2023-09-27 12:30:00,60.28,60.48,60.28,60.37,504649.0,57.0918,57.2812,57.0918,57.177,504649.0
2023-09-27 12:40:00,60.37,60.46,60.34,60.44,219048.0,57.177,57.2623,57.1486,57.2433,219048.0
2023-09-27 12:50:00,60.43,60.48,60.34,60.35,306677.0,57.2339,57.2812,57.1486,57.1581,306677.0
2023-09-27 13:00:00,60.35,60.41,60.31,60.32,204389.0,57.1581,57.2149,57.1202,57.1297,204389.0
2023-09-27 13:10:00,60.32,60.34,60.13,60.15,372327.0,57.1297,57.1486,56.9497,56.9687,372327.0
2023-09-27 13:20:00,60.15,60.17,60.09,60.11,271215.0,56.9687,56.9876,56.9118,56.9308,271215.0
2023-09-27 13:30:00,60.1,60.16,60.07,60.14,323922.0,56.9213,56.9781,56.8929,56.9592,323922.0
2023-09-27 13:40:00,60.15,60.15,60.0,60.02,1019012.0,56.9687,56.9687,56.8266,56.8455,1019012.0
2023-09-27 13:50:00,60.02,60.11,60.0,60.11,935214.0,56.8455,56.9308,56.8266,56.9308,935214.0
2023-09-27 14:00:00,60.12,60.16,60.05,60.08,604257.0,56.9403,56.9781,56.874,56.9024,604257.0
2023-09-27 14:10:00,60.07,60.18,60.05,60.17,413281.0,56.8929,56.9971,56.874,56.9876,413281.0
2023-09-27 14:20:00,60.17,60.31,60.15,60.31,366470.0,56.9876,57.1202,56.9687,57.1202,366470.0
2023-09-27 14:30:00,60.31,60.49,60.31,60.47,602426.0,57.1202,57.2907,57.1202,57.2717,602426.0
2023-09-27 14:40:00,60.48,60.51,60.35,60.35,729422.0,57.2812,57.3096,57.1581,57.1581,729422.0
2023-09-27 14:50:00,60.35,60.42,60.31,60.36,302161.0,57.1581,57.2244,57.1202,57.1676,302161.0
2023-09-27 15:00:00,60.35,60.46,60.3,60.4,655292.0,57.1581,57.2623,57.1107,57.2054,655292.0
2023-09-27 15:10:00,60.41,60.46,60.29,60.3,395988.0,57.2149,57.2623,57.1013,57.1107,395988.0
2023-09-27 15:20:00,60.3,60.34,60.22,60.24,597357.0,57.1107,57.1486,57.035,57.0539,597357.0
2023-09-27 15:30:00,60.25,60.25,60.15,60.15,604851.0,57.0634,57.0634,56.9687,56.9687,604851.0
2023-09-27 15:40:00,60.16,60.16,59.96,60.04,1264748.0,56.9781,56.9781,56.7887,56.8645,1264748.0
2023-09-27 15:50:00,60.04,60.15,60.02,60.12,2979320.0,56.8645,56.9687,56.8455,56.9403,2979320.0
2023-09-28 09:30:00,60.36,60.48,60.08,60.15,1124784.0,57.1676,57.2812,56.9024,56.9687,1124784.0
2023-09-28 09:40:00,60.14,60.22,59.92,59.92,1384492.0,56.9592,57.035,56.7508,56.7508,1384492.0
2023-09-28 09:50:00,59.92,60.09,59.8,60.05,665020.0,56.7508,56.9118,56.6372,56.874,665020.0
2023-09-28 10:00:00,60.05,60.1,59.6,59.6,667062.0,56.874,56.9213,56.4478,56.4478,667062.0
2023-09-28 10:10:00,59.61,59.7,59.45,59.47,887523.0,56.4572,56.5425,56.3057,56.3246,887523.0
2023-09-28 10:20:00,59.46,59.52,59.34,59.34,552845.0,56.3152,56.372,56.2015,56.2015,552845.0
2023-09-28 10:30:00,59.34,59.34,59.08,59.1,845944.0,56.2015,56.2015,55.9553,55.9742,845944.0
2023-09-28 10:40:00,59.11,59.2,58.96,59.16,1858302.0,55.9837,56.0689,55.8416,56.031,1858302.0
2023-09-28 10:50:00,59.17,59.27,59.15,59.23,665328.0,56.0405,56.1352,56.0216,56.0973,665328.0
2023-09-28 11:00:00,59.24,59.29,58.94,59.13,938811.0,56.1068,56.1541,55.8227,56.0026,938811.0
2023-09-28 11:10:00,59.14,59.18,58.89,58.9,664946.0,56.0121,56.05,55.7753,55.7848,664946.0
2023-09-28 11:20:00,58.9,59.04,58.89,59.03,841151.0,55.7848,55.9174,55.7753,55.9079,841151.0
2023-09-28 11:30:00,59.03,59.27,59.03,59.19,1202808.0,55.9079,56.1352,55.9079,56.0594,1202808.0
2023-09-28 11:40:00,59.19,59.32,59.17,59.29,490194.0,56.0594,56.1826,56.0405,56.1541,490194.0
2023-09-28 11:50:00,59.28,59.29,59.08,59.13,902455.0,56.1447,56.1541,55.9553,56.0026,902455.0
2023-09-28 12:00:00,59.13,59.25,59.06,59.08,665247.0,56.0026,56.1163,55.9363,55.9553,665247.0
2023-09-28 12:10:00,59.08,59.1,58.91,59.03,654712.0,55.9553,55.9742,55.7942,55.9079,654712.0
2023-09-28 12:20:00,59.04,59.21,58.99,59.18,468900.0,55.9174,56.0784,55.87,56.05,468900.0
2023-09-28 12:30:00,59.18,59.33,59.15,59.28,3069816.0,56.05,56.192,56.0216,56.1447,3069816.0
2023-09-28 12:40:00,59.28,59.34,59.21,59.3,999490.0,56.1447,56.2015,56.0784,56.1636,999490.0
2023-09-28 12:50:00,59.3,59.36,59.26,59.31,1670821.0,56.1636,56.2204,56.1257,56.1731,1670821.0
2023-09-28 13:00:00,59.32,59.34,59.16,59.22,525311.0,56.1826,56.2015,56.031,56.0879,525311.0
2023-09-28 13:10:00,59.23,59.28,59.18,59.23,593110.0,56.0973,56.1447,56.05,56.0973,593110.0
2023-09-28 13:20:00,59.23,59.29,59.18,59.19,330957.0,56.0973,56.1541,56.05,56.0594,330957.0
2023-09-28 13:30:00,59.19,59.22,58.99,59.22,844053.0,56.0594,56.0879,55.87,56.0879,844053.0
2023-09-28 13:40:00,59.22,59.24,59.13,59.15,273066.0,56.0879,56.1068,56.0026,56.0216,273066.0
2023-09-28 13:50:00,59.15,59.17,59.07,59.12,299100.0,56.0216,56.0405,55.9458,55.9931,299100.0
2023-09-28 14:00:00,59.12,59.21,59.08,59.2,304415.0,55.9931,56.0784,55.9553,56.0689,304415.0
2023-09-28 14:10:00,59.21,59.36,59.2,59.32,525533.0,56.0784,56.2204,56.0689,56.1826,525533.0
2023-09-28 14:20:00,59.32,59.37,59.17,59.19,479628.0,56.1826,56.2299,56.0405,56.0594,479628.0
2023-09-28 14:30:00,59.18,59.21,59.09,59.11,699775.0,56.05,56.0784,55.9647,55.9837,699775.0
2023-09-28 14:40:00,59.11,59.15,59.06,59.14,632367.0,55.9837,56.0216,55.9363,56.0121,632367.0
2023-09-28 14:50:00,59.14,59.2,59.12,59.19,857162.0,56.0121,56.0689,55.9931,56.0594,857162.0
2023-09-28 15:00:00,59.19,59.21,59.01,59.02,674398.0,56.0594,56.0784,55.889,55.8984,674398.0
2023-09-28 15:10:00,59.02,59.15,59.01,59.12,553183.0,55.8984,56.0216,55.889,55.9931,553183.0
2023-09-28 15:20:00,59.12,59.15,59.08,59.09,700149.0,55.9931,56.0216,55.9553,55.9647,700149.0
2023-09-28 15:30:00,59.09,59.15,58.83,58.84,886030.0,55.9647,56.0216,55.7185,55.728,886030.0
2023-09-28 15:40:00,58.84,58.91,58.77,58.83,1267482.0,55.728,55.7942,55.6617,55.7185,1267482.0
2023-09-28 15:50:00,58.83,58.84,58.73,58.83,4118617.0,55.7185,55.728,55.6238,55.7185,4118617.0
2023-09-29 09:30:00,59.34,59.82,59.29,59.68,1488353.0,56.2015,56.6561,56.1541,56.5235,1488353.0
2023-09-29 09:40:00,59.68,59.74,59.45,59.55,1239145.0,56.5235,56.5803,56.3057,56.4004,1239145.0
2023-09-29 09:50:00,59.54,59.54,59.38,59.39,500481.0,56.3909,56.3909,56.2394,56.2489,500481.0
2023-09-29 10:00:00,59.4,59.42,59.06,59.1,919965.0,56.2583,56.2773,55.9363,55.9742,919965.0
2023-09-29 10:10:00,59.09,59.15,58.97,58.99,643053.0,55.9647,56.0216,55.8511,55.87,643053.0
2023-09-29 10:20:00,58.99,59.07,58.88,59.01,662305.0,55.87,55.9458,55.7658,55.889,662305.0
2023-09-29 10:30:00,59.02,59.36,59.0,59.28,834161.0,55.8984,56.2204,55.8795,56.1447,834161.0
2023-09-29 10:40:00,59.28,59.33,59.17,59.3,427928.0,56.1447,56.192,56.0405,56.1636,427928.0
2023-09-29 10:50:00,59.29,59.37,59.15,59.26,482681.0,56.1541,56.2299,56.0216,56.1257,482681.0
2023-09-29 11:00:00,59.27,59.31,59.07,59.09,584470.0,56.1352,56.1731,55.9458,55.9647,584470.0
2023-09-29 11:10:00,59.09,59.31,59.07,59.26,375781.0,55.9647,56.1731,55.9458,56.1257,375781.0
2023-09-29 11:20:00,59.26,59.44,59.25,59.31,571326.0,56.1257,56.2962,56.1163,56.1731,571326.0
2023-09-29 11:30:00,59.31,59.32,58.88,58.9,573423.0,56.1731,56.1826,55.7658,55.7848,573423.0
2023-09-29 11:40:00,58.89,58.96,58.8,58.94,594715.0,55.7753,55.8416,55.6901,55.8227,594715.0
2023-09-29 11:50:00,58.94,59.09,58.91,59.04,381127.0,55.8227,55.9647,55.7942,55.9174,381127.0
2023-09-29 12:00:00,59.05,59.09,58.95,59.01,313300.0,55.9268,55.9647,55.8321,55.889,313300.0
2023-09-29 12:10:00,59.01,59.03,58.82,58.9,290716.0,55.889,55.9079,55.709,55.7848,290716.0
2023-09-29 12:20:00,58.89,58.94,58.86,58.91,196039.0,55.7753,55.8227,55.7469,55.7942,196039.0
2023-09-29 12:30:00,58.92,58.96,58.89,58.91,265237.0,55.8037,55.8416,55.7753,55.7942,265237.0
2023-09-29 12:40:00,58.9,58.94,58.82,58.86,224476.0,55.7848,55.8227,55.709,55.7469,224476.0
2023-09-29 12:50:00,58.85,58.88,58.77,58.88,224115.0,55.7374,55.7658,55.6617,55.7658,224115.0
2023-09-29 13:00:00,58.88,58.9,58.63,58.66,457856.0,55.7658,55.7848,55.5291,55.5575,457856.0
2023-09-29 13:10:00,58.66,58.7,58.6,58.62,725078.0,55.5575,55.5954,55.5006,55.5196,725078.0
2023-09-29 13:20:00,58.63,58.76,58.6,58.75,484137.0,55.5291,55.6522,55.5006,55.6427,484137.0
2023-09-29 13:30:00,58.75,58.8,58.7,58.74,322934.0,55.6427,55.6901,55.5954,55.6332,322934.0
2023-09-29 13:40:00,58.74,58.81,58.71,58.72,164310.0,55.6332,55.6995,55.6048,55.6143,164310.0
2023-09-29 13:50:00,58.72,58.74,58.63,58.65,144483.0,55.6143,55.6332,55.5291,55.548,144483.0
2023-09-29 14:00:00,58.65,58.75,58.63,58.68,176784.0,55.548,55.6427,55.5291,55.5764,176784.0
2023-09-29 14:10:00,58.67,58.69,58.63,58.67,149610.0,55.5669,55.5859,55.5291,55.5669,149610.0
2023-09-29 14:20:00,58.67,58.8,58.64,58.66,321219.0,55.5669,55.6901,55.5385,55.5575,321219.0
2023-09-29 14:30:00,58.67,58.72,58.63,58.67,256789.0,55.5669,55.6143,55.5291,55.5669,256789.0
2023-09-29 14:40:00,58.67,58.8,58.66,58.76,488753.0,55.5669,55.6901,55.5575,55.6522,488753.0
2023-09-29 14:50:00,58.76,59.07,58.75,59.06,726801.0,55.6522,55.9458,55.6427,55.9363,726801.0
2023-09-29 15:00:00,59.06,59.14,59.0,59.02,470422.0,55.9363,56.0121,55.8795,55.8984,470422.0
2023-09-29 15:10:00,59.02,59.07,58.97,58.99,352394.0,55.8984,55.9458,55.8511,55.87,352394.0
2023-09-29 15:20:00,58.98,58.99,58.84,58.96,262831.0,55.8605,55.87,55.728,55.8416,262831.0
2023-09-29 15:30:00,58.96,59.01,58.83,58.94,461348.0,55.8416,55.889,55.7185,55.8227,461348.0
2023-09-29 15:40:00,58.93,59.03,58.85,59.0,704066.0,55.8132,55.9079,55.7374,55.8795,704066.0
2023-09-29 15:50:00,59.0,59.08,58.85,58.95,2139376.0,55.8795,55.9553,55.7374,55.8321,2139376.0
2023-10-02 09:30:00,58.59,58.59,57.93,57.97,1847768.0,55.4912,55.4912,54.8661,54.904,1847768.0
2023-10-02 09:40:00,57.96,58.01,57.59,57.69,1367366.0,54.8945,54.9418,54.5441,54.6388,1367366.0
2023-10-02 09:50:00,57.68,57.74,57.32,57.54,1569321.0,54.6293,54.6861,54.2883,54.4967,1569321.0
2023-10-02 10:00:00,57.53,57.59,57.06,57.08,1504609.0,54.4872,54.5441,54.0421,54.061,1504609.0
2023-10-02 10:10:00,57.08,57.1,56.78,56.91,1699964.0,54.061,54.08,53.7769,53.9,1699964.0
2023-10-02 10:20:00,56.91,57.0,56.7,56.77,1750780.0,53.9,53.9853,53.7011,53.7674,1750780.0
2023-10-02 10:30:00,56.77,57.0,56.74,56.95,1588002.0,53.7674,53.9853,53.739,53.9379,1588002.0
2023-10-02 10:40:00,56.95,56.96,56.29,56.41,2174673.0,53.9379,53.9474,53.3128,53.4265,2174673.0
2023-10-02 10:50:00,56.41,56.48,56.28,56.44,1322362.0,53.4265,53.4928,53.3033,53.4549,1322362.0
2023-10-02 11:00:00,56.44,56.46,56.14,56.2,1285299.0,53.4549,53.4738,53.1708,53.2276,1285299.0
2023-10-02 11:10:00,56.19,56.53,56.12,56.41,1631893.0,53.2181,53.5401,53.1518,53.4265,1631893.0
2023-10-02 11:20:00,56.41,56.47,56.34,56.38,1218483.0,53.4265,53.4833,53.3602,53.3981,1218483.0
2023-10-02 11:30:00,56.39,56.45,55.96,55.96,1588025.0,53.4075,53.4644,53.0003,53.0003,1588025.0
2023-10-02 11:40:00,55.97,55.98,55.71,55.79,2662460.0,53.0097,53.0192,52.7635,52.8393,2662460.0
2023-10-02 11:50:00,55.79,56.09,55.77,56.08,1202679.0,52.8393,53.1234,52.8203,53.1139,1202679.0
2023-10-02 12:00:00,56.08,56.19,56.01,56.18,866137.0,53.1139,53.2181,53.0476,53.2086,866137.0
2023-10-02 12:10:00,56.18,56.28,56.09,56.16,1276536.0,53.2086,53.3033,53.1234,53.1897,1276536.0
2023-10-02 12:20:00,56.16,56.17,55.95,55.96,838583.0,53.1897,53.1992,52.9908,53.0003,838583.0
2023-10-02 12:30:00,55.96,56.05,55.88,56.04,718386.0,53.0003,53.0855,52.9245,53.076,718386.0
2023-10-02 12:40:00,56.04,56.07,55.81,55.82,764466.0,53.076,53.1045,52.8582,52.8677,764466.0
2023-10-02 12:50:00,55.83,55.91,55.78,55.79,678589.0,52.8771,52.9529,52.8298,52.8393,678589.0
2023-10-02 13:00:00,55.79,56.08,55.77,56.08,902993.0,52.8393,53.1139,52.8203,53.1139,902993.0
2023-10-02 13:10:00,56.09,56.13,55.93,56.02,635402.0,53.1234,53.1613,52.9719,53.0571,635402.0
2023-10-02 13:20:00,56.01,56.11,55.88,55.89,528119.0,53.0476,53.1423,52.9245,52.934,528119.0
2023-10-02 13:30:00,55.89,55.99,55.73,55.86,669148.0,52.934,53.0287,52.7824,52.9056,669148.0
2023-10-02 13:40:00,55.86,55.88,55.76,55.83,378239.0,52.9056,52.9245,52.8109,52.8771,378239.0
2023-10-02 13:50:00,55.84,55.91,55.78,55.84,702738.0,52.8866,52.9529,52.8298,52.8866,702738.0
2023-10-02 14:00:00,55.84,55.94,55.68,55.94,1295092.0,52.8866,52.9813,52.7351,52.9813,1295092.0
2023-10-02 14:10:00,55.94,56.0,55.83,55.93,752085.0,52.9813,53.0382,52.8771,52.9719,752085.0
2023-10-02 14:20:00,55.94,55.94,55.65,55.65,741403.0,52.9813,52.9813,52.7067,52.7067,741403.0
2023-10-02 14:30:00,55.65,55.71,55.54,55.55,719581.0,52.7067,52.7635,52.6025,52.612,719581.0
2023-10-02 14:40:00,55.55,55.71,55.51,55.7,1301496.0,52.612,52.7635,52.5741,52.754,1301496.0
2023-10-02 14:50:00,55.7,55.89,55.7,55.82,1110636.0,52.754,52.934,52.754,52.8677,1110636.0
2023-10-02 15:00:00,55.82,55.92,55.73,55.9,1180058.0,52.8677,52.9624,52.7824,52.9434,1180058.0
2023-10-02 15:10:00,55.89,56.04,55.88,56.03,1571869.0,52.934,53.076,52.9245,53.0666,1571869.0
2023-10-02 15:20:00,56.02,56.11,55.92,55.93,1062758.0,53.0571,53.1423,52.9624,52.9719,1062758.0
2023-10-02 15:30:00,55.94,56.12,55.91,56.11,949886.0,52.9813,53.1518,52.9529,53.1423,949886.0
2023-10-02 15:40:00,56.12,56.26,56.11,56.13,1547022.0,53.1518,53.2844,53.1423,53.1613,1547022.0
2023-10-02 15:50:00,56.13,56.29,56.01,56.17,4971320.0,53.1613,53.3128,53.0476,53.1992,4971320.0
2023-10-03 09:30:00,55.75,55.93,55.41,55.84,5360375.0,52.8014,52.9719,52.4794,52.8866,5360375.0
2023-10-03 09:40:00,55.85,56.05,55.64,55.99,2365202.0,52.8961,53.0855,52.6972,53.0287,2365202.0
2023-10-03 09:50:00,55.98,56.04,55.47,55.7,1851766.0,53.0192,53.076,52.5362,52.754,1851766.0
2023-10-03 10:00:00,55.69,55.69,54.92,55.07,4196103.0,52.7446,52.7446,52.0153,52.1573,4196103.0
2023-10-03 10:10:00,55.07,55.63,55.05,55.57,2939774.0,52.1573,52.6877,52.1384,52.6309,2939774.0
2023-10-03 10:20:00,55.57,55.74,55.5,55.55,1324545.0,52.6309,52.7919,52.5646,52.612,1324545.0
2023-10-03 10:30:00,55.54,55.72,55.51,55.54,766256.0,52.6025,52.773,52.5741,52.6025,766256.0
2023-10-03 10:40:00,55.54,55.6,55.22,55.29,972447.0,52.6025,52.6593,52.2994,52.3657,972447.0
2023-10-03 10:50:00,55.28,55.66,55.17,55.63,842759.0,52.3562,52.7161,52.2521,52.6877,842759.0
2023-10-03 11:00:00,55.64,55.73,55.44,55.62,1018040.0,52.6972,52.7824,52.5078,52.6783,1018040.0
2023-10-03 11:10:00,55.63,55.79,55.54,55.76,1109604.0,52.6877,52.8393,52.6025,52.8109,1109604.0
2023-10-03 11:20:00,55.76,55.87,55.71,55.79,1255522.0,52.8109,52.915,52.7635,52.8393,1255522.0
2023-10-03 11:30:00,55.78,55.88,55.56,55.86,1071996.0,52.8298,52.9245,52.6214,52.9056,1071996.0
2023-10-03 11:40:00,55.86,55.98,55.61,55.64,1609849.0,52.9056,53.0192,52.6688,52.6972,1609849.0
2023-10-03 11:50:00,55.64,55.76,55.6,55.74,1033914.0,52.6972,52.8109,52.6593,52.7919,1033914.0
2023-10-03 12:00:00,55.74,55.99,55.72,55.91,948838.0,52.7919,53.0287,52.773,52.9529,948838.0
2023-10-03 12:10:00,55.91,56.01,55.73,55.99,619465.0,52.9529,53.0476,52.7824,53.0287,619465.0
2023-10-03 12:20:00,55.99,56.24,55.9,56.22,1359541.0,53.0287,53.2655,52.9434,53.2465,1359541.0
2023-10-03 12:30:00,56.23,56.28,56.07,56.16,1484702.0,53.256,53.3033,53.1045,53.1897,1484702.0
2023-10-03 12:40:00,56.15,56.23,55.98,56.13,660143.0,53.1802,53.256,53.0192,53.1613,660143.0
2023-10-03 12:50:00,56.14,56.2,56.07,56.13,528520.0,53.1708,53.2276,53.1045,53.1613,528520.0
2023-10-03 13:00:00,56.13,56.38,56.13,56.29,671598.0,53.1613,53.3981,53.1613,53.3128,671598.0
2023-10-03 13:10:00,56.28,56.36,56.24,56.33,396630.0,53.3033,53.3791,53.2655,53.3507,396630.0
2023-10-03 13:20:00,56.33,56.48,56.32,56.47,707025.0,53.3507,53.4928,53.3412,53.4833,707025.0
2023-10-03 13:30:00,56.47,56.55,56.43,56.5,1031527.0,53.4833,53.5591,53.4454,53.5117,1031527.0
2023-10-03 13:40:00,56.49,56.55,56.47,56.5,381323.0,53.5022,53.5591,53.4833,53.5117,381323.0
2023-10-03 13:50:00,56.5,56.68,56.47,56.68,1104735.0,53.5117,53.6822,53.4833,53.6822,1104735.0
2023-10-03 14:00:00,56.68,56.73,56.38,56.42,2096031.0,53.6822,53.7295,53.3981,53.4359,2096031.0
2023-10-03 14:10:00,56.41,56.63,56.39,56.62,587969.0,53.4265,53.6348,53.4075,53.6254,587969.0
2023-10-03 14:20:00,56.61,56.65,56.56,56.61,380908.0,53.6159,53.6538,53.5685,53.6159,380908.0
2023-10-03 14:30:00,56.61,56.71,56.54,56.7,513873.0,53.6159,53.7106,53.5496,53.7011,513873.0
2023-10-03 14:40:00,56.7,56.75,56.67,56.7,595550.0,53.7011,53.7485,53.6727,53.7011,595550.0
2023-10-03 14:50:00,56.7,56.78,56.69,56.72,650167.0,53.7011,53.7769,53.6917,53.7201,650167.0
2023-10-03 15:00:00,56.72,56.81,56.62,56.8,912029.0,53.7201,53.8053,53.6254,53.7958,912029.0
2023-10-03 15:10:00,56.79,56.85,56.77,56.85,848375.0,53.7864,53.8432,53.7674,53.8432,848375.0
2023-10-03 15:20:00,56.84,57.03,56.84,56.97,1169441.0,53.8337,54.0137,53.8337,53.9569,1169441.0
2023-10-03 15:30:00,56.97,56.99,56.78,56.85,1396267.0,53.9569,53.9758,53.7769,53.8432,1396267.0
2023-10-03 15:40:00,56.85,56.92,56.79,56.87,1305185.0,53.8432,53.9095,53.7864,53.8621,1305185.0
2023-10-03 15:50:00,56.86,56.93,56.76,56.85,3811199.0,53.8527,53.919,53.758,53.8432,3811199.0
2023-10-04 09:30:00,57.13,57.25,56.84,56.85,1821942.0,54.1084,54.222,53.8337,53.8432,1821942.0
2023-10-04 09:40:00,56.85,57.03,56.67,56.76,1533330.0,53.8432,54.0137,53.6727,53.758,1533330.0
2023-10-04 09:50:00,56.76,57.13,56.76,57.07,1029359.0,53.758,54.1084,53.758,54.0516,1029359.0
2023-10-04 10:00:00,57.06,57.2,56.54,56.56,861145.0,54.0421,54.1747,53.5496,53.5685,861145.0
2023-10-04 10:10:00,56.57,56.58,56.38,56.45,703642.0,53.578,53.5875,53.3981,53.4644,703642.0
2023-10-04 10:20:00,56.46,56.47,56.24,56.35,574556.0,53.4738,53.4833,53.2655,53.3696,574556.0
2023-10-04 10:30:00,56.35,56.5,56.25,56.26,534754.0,53.3696,53.5117,53.2749,53.2844,534754.0
2023-10-04 10:40:00,56.26,56.26,56.02,56.02,678499.0,53.2844,53.2844,53.0571,53.0571,678499.0
2023-10-04 10:50:00,56.02,56.1,55.89,56.03,805113.0,53.0571,53.1329,52.934,53.0666,805113.0
2023-10-04 11:00:00,56.03,56.36,55.98,56.32,466507.0,53.0666,53.3791,53.0192,53.3412,466507.0
2023-10-04 11:10:00,56.32,56.35,56.15,56.28,597587.0,53.3412,53.3696,53.1802,53.3033,597587.0
2023-10-04 11:20:00,56.28,56.32,56.12,56.23,515732.0,53.3033,53.3412,53.1518,53.256,515732.0
2023-10-04 11:30:00,56.23,56.26,56.04,56.05,436920.0,53.256,53.2844,53.076,53.0855,436920.0
2023-10-04 11:40:00,56.05,56.47,56.04,56.32,570077.0,53.0855,53.4833,53.076,53.3412,570077.0
2023-10-04 11:50:00,56.31,56.45,56.28,56.38,337775.0,53.3318,53.4644,53.3033,53.3981,337775.0
2023-10-04 12:00:00,56.38,56.52,56.34,56.41,627514.0,53.3981,53.5307,53.3602,53.4265,627514.0
2023-10-04 12:10:00,56.41,56.52,56.4,56.52,597874.0,53.4265,53.5307,53.417,53.5307,597874.0
2023-10-04 12:20:00,56.51,56.64,56.47,56.6,1405389.0,53.5212,53.6443,53.4833,53.6064,1405389.0
2023-10-04 12:30:00,56.6,56.66,56.55,56.56,482684.0,53.6064,53.6633,53.5591,53.5685,482684.0
2023-10-04 12:40:00,56.56,56.59,56.4,56.45,349516.0,53.5685,53.597,53.417,53.4644,349516.0
2023-10-04 12:50:00,56.45,56.48,56.4,56.43,268237.0,53.4644,53.4928,53.417,53.4454,268237.0
2023-10-04 13:00:00,56.43,56.53,56.32,56.41,286564.0,53.4454,53.5401,53.3412,53.4265,286564.0
2023-10-04 13:10:00,56.41,56.56,56.38,56.5,1510804.0,53.4265,53.5685,53.3981,53.5117,1510804.0
2023-10-04 13:20:00,56.5,56.58,56.4,56.44,1330323.0,53.5117,53.5875,53.417,53.4549,1330323.0
2023-10-04 13:30:00,56.44,56.62,56.41,56.52,596432.0,53.4549,53.6254,53.4265,53.5307,596432.0
2023-10-04 13:40:00,56.53,56.62,56.51,56.55,521508.0,53.5401,53.6254,53.5212,53.5591,521508.0
2023-10-04 13:50:00,56.55,56.6,56.52,56.6,263632.0,53.5591,53.6064,53.5307,53.6064,263632.0
2023-10-04 14:00:00,56.6,56.67,56.57,56.62,371638.0,53.6064,53.6727,53.578,53.6254,371638.0
2023-10-04 14:10:00,56.62,56.71,56.61,56.7,467724.0,53.6254,53.7106,53.6159,53.7011,467724.0
2023-10-04 14:20:00,56.7,56.72,56.53,56.6,538436.0,53.7011,53.7201,53.5401,53.6064,538436.0
2023-10-04 14:30:00,56.6,56.76,56.6,56.73,345096.0,53.6064,53.758,53.6064,53.7295,345096.0
2023-10-04 14:40:00,56.72,56.75,56.68,56.69,220036.0,53.7201,53.7485,53.6822,53.6917,220036.0
2023-10-04 14:50:00,56.69,56.76,56.65,56.73,371757.0,53.6917,53.758,53.6538,53.7295,371757.0
2023-10-04 15:00:00,56.73,56.74,56.63,56.69,369136.0,53.7295,53.739,53.6348,53.6917,369136.0
2023-10-04 15:10:00,56.68,56.87,56.66,56.8,750322.0,53.6822,53.8621,53.6633,53.7958,750322.0
2023-10-04 15:20:00,56.8,56.83,56.74,56.79,430593.0,53.7958,53.8243,53.739,53.7864,430593.0
2023-10-04 15:30:00,56.79,56.9,56.77,56.78,922606.0,53.7864,53.8906,53.7674,53.7769,922606.0
2023-10-04 15:40:00,56.78,56.87,56.77,56.82,967965.0,53.7769,53.8621,53.7674,53.8148,967965.0
2023-10-04 15:50:00,56.81,56.84,56.7,56.76,1757248.0,53.8053,53.8337,53.7011,53.758,1757248.0
2023-10-05 09:30:00,56.63,56.7,56.13,56.17,1143342.0,53.6348,53.7011,53.1613,53.1992,1143342.0
2023-10-05 09:40:00,56.18,56.31,55.97,56.03,859453.0,53.2086,53.3318,53.0097,53.0666,859453.0
2023-10-05 09:50:00,56.04,56.57,56.02,56.51,778080.0,53.076,53.578,53.0571,53.5212,778080.0
2023-10-05 10:00:00,56.51,56.59,56.31,56.35,382929.0,53.5212,53.597,53.3318,53.3696,382929.0
2023-10-05 10:10:00,56.35,56.5,56.29,56.35,469229.0,53.3696,53.5117,53.3128,53.3696,469229.0
2023-10-05 10:20:00,56.35,56.36,56.04,56.08,493553.0,53.3696,53.3791,53.076,53.1139,493553.0
2023-10-05 10:30:00,56.09,56.13,55.93,55.93,727004.0,53.1234,53.1613,52.9719,52.9719,727004.0
2023-10-05 10:40:00,55.94,56.2,55.9,56.17,688190.0,52.9813,53.2276,52.9434,53.1992,688190.0
2023-10-05 10:50:00,56.17,56.2,56.06,56.11,291747.0,53.1992,53.2276,53.095,53.1423,291747.0
2023-10-05 11:00:00,56.1,56.1,55.94,56.05,259973.0,53.1329,53.1329,52.9813,53.0855,259973.0
2023-10-05 11:10:00,56.06,56.25,56.05,56.15,294123.0,53.095,53.2749,53.0855,53.1802,294123.0
2023-10-05 11:20:00,56.14,56.26,55.97,56.06,326399.0,53.1708,53.2844,53.0097,53.095,326399.0
2023-10-05 11:30:00,56.06,56.11,56.0,56.08,381015.0,53.095,53.1423,53.0382,53.1139,381015.0
2023-10-05 11:40:00,56.08,56.17,56.04,56.12,322619.0,53.1139,53.1992,53.076,53.1518,322619.0
2023-10-05 11:50:00,56.11,56.18,56.0,56.03,201270.0,53.1423,53.2086,53.0382,53.0666,201270.0
2023-10-05 12:00:00,56.02,56.07,55.9,56.03,771299.0,53.0571,53.1045,52.9434,53.0666,771299.0
2023-10-05 12:10:00,56.03,56.11,55.99,56.08,233090.0,53.0666,53.1423,53.0287,53.1139,233090.0
2023-10-05 12:20:00,56.09,56.23,56.07,56.18,637039.0,53.1234,53.256,53.1045,53.2086,637039.0
2023-10-05 12:30:00,56.19,56.23,56.02,56.03,1595933.0,53.2181,53.256,53.0571,53.0666,1595933.0
2023-10-05 12:40:00,56.02,56.22,55.97,56.1,754634.0,53.0571,53.2465,53.0097,53.1329,754634.0
2023-10-05 12:50:00,56.11,56.18,56.08,56.15,356004.0,53.1423,53.2086,53.1139,53.1802,356004.0
2023-10-05 13:00:00,56.15,56.2,56.07,56.12,571396.0,53.1802,53.2276,53.1045,53.1518,571396.0
2023-10-05 13:10:00,56.12,56.21,56.1,56.18,259152.0,53.1518,53.2371,53.1329,53.2086,259152.0
2023-10-05 13:20:00,56.18,56.21,56.12,56.18,194532.0,53.2086,53.2371,53.1518,53.2086,194532.0
2023-10-05 13:30:00,56.19,56.37,56.13,56.29,839045.0,53.2181,53.3886,53.1613,53.3128,839045.0
2023-10-05 13:40:00,56.3,56.38,56.29,56.36,226554.0,53.3223,53.3981,53.3128,53.3791,226554.0
2023-10-05 13:50:00,56.36,56.48,56.35,56.48,326551.0,53.3791,53.4928,53.3696,53.4928,326551.0
2023-10-05 14:00:00,56.48,56.59,56.48,56.56,479178.0,53.4928,53.597,53.4928,53.5685,479178.0
2023-10-05 14:10:00,56.56,56.62,56.55,56.6,390307.0,53.5685,53.6254,53.5591,53.6064,390307.0
2023-10-05 14:20:00,56.6,56.7,56.55,56.68,531040.0,53.6064,53.7011,53.5591,53.6822,531040.0
2023-10-05 14:30:00,56.69,56.77,56.68,56.74,301740.0,53.6917,53.7674,53.6822,53.739,301740.0
2023-10-05 14:40:00,56.74,56.8,56.68,56.7,703629.0,53.739,53.7958,53.6822,53.7011,703629.0
2023-10-05 14:50:00,56.71,56.72,56.6,56.64,540929.0,53.7106,53.7201,53.6064,53.6443,540929.0
2023-10-05 15:00:00,56.64,56.66,56.54,56.65,576865.0,53.6443,53.6633,53.5496,53.6538,576865.0
2023-10-05 15:10:00,56.65,56.66,56.55,56.61,332277.0,53.6538,53.6633,53.5591,53.6159,332277.0
2023-10-05 15:20:00,56.62,56.71,56.58,56.69,242952.0,53.6254,53.7106,53.5875,53.6917,242952.0
2023-10-05 15:30:00,56.69,56.77,56.67,56.71,602543.0,53.6917,53.7674,53.6727,53.7106,602543.0
2023-10-05 15:40:00,56.72,56.72,56.35,56.43,1260027.0,53.7201,53.7201,53.3696,53.4454,1260027.0
2023-10-05 15:50:00,56.43,56.48,56.34,56.47,2354526.0,53.4454,53.4928,53.3602,53.4833,2354526.0
2023-10-06 09:30:00,55.75,55.9,55.09,55.27,2698684.0,52.8014,52.9434,52.1763,52.3468,2698684.0
2023-10-06 09:40:00,55.26,55.26,54.98,55.02,1444490.0,52.3373,52.3373,52.0721,52.11,1444490.0
2023-10-06 09:50:00,55.02,55.09,54.94,54.96,1168595.0,52.11,52.1763,52.0342,52.0532,1168595.0
2023-10-06 10:00:00,54.96,55.01,54.8,54.82,709474.0,52.0532,52.1005,51.9016,51.9206,709474.0
2023-10-06 10:10:00,54.81,55.06,54.77,55.04,542719.0,51.9111,52.1479,51.8732,52.1289,542719.0
2023-10-06 10:20:00,55.04,55.4,55.02,55.38,951224.0,52.1289,52.4699,52.11,52.4509,951224.0
2023-10-06 10:30:00,55.38,55.78,55.37,55.78,1289800.0,52.4509,52.8298,52.4415,52.8298,1289800.0
2023-10-06 10:40:00,55.78,55.84,55.58,55.61,580859.0,52.8298,52.8866,52.6404,52.6688,580859.0
2023-10-06 10:50:00,55.61,55.73,55.47,55.54,649379.0,52.6688,52.7824,52.5362,52.6025,649379.0
2023-10-06 11:00:00,55.55,55.79,55.45,55.79,549866.0,52.612,52.8393,52.5172,52.8393,549866.0
2023-10-06 11:10:00,55.79,55.83,55.62,55.64,1023131.0,52.8393,52.8771,52.6783,52.6972,1023131.0
2023-10-06 11:20:00,55.64,55.99,55.64,55.96,586496.0,52.6972,53.0287,52.6972,53.0003,586496.0
2023-10-06 11:30:00,55.97,56.07,55.94,55.98,931409.0,53.0097,53.1045,52.9813,53.0192,931409.0
2023-10-06 11:40:00,55.99,56.28,55.98,56.28,2193056.0,53.0287,53.3033,53.0192,53.3033,2193056.0
2023-10-06 11:50:00,56.28,56.52,56.13,56.52,1438321.0,53.3033,53.5307,53.1613,53.5307,1438321.0
2023-10-06 12:00:00,56.52,56.65,56.47,56.52,937937.0,53.5307,53.6538,53.4833,53.5307,937937.0
2023-10-06 12:10:00,56.52,56.53,56.28,56.43,592685.0,53.5307,53.5401,53.3033,53.4454,592685.0
2023-10-06 12:20:00,56.43,56.53,56.37,56.5,362151.0,53.4454,53.5401,53.3886,53.5117,362151.0
2023-10-06 12:30:00,56.51,56.65,56.49,56.64,546688.0,53.5212,53.6538,53.5022,53.6443,546688.0
2023-10-06 12:40:00,56.65,56.8,56.63,56.78,644077.0,53.6538,53.7958,53.6348,53.7769,644077.0
2023-10-06 12:50:00,56.78,56.8,56.67,56.71,420448.0,53.7769,53.7958,53.6727,53.7106,420448.0
2023-10-06 13:00:00,56.72,56.86,56.68,56.82,596418.0,53.7201,53.8527,53.6822,53.8148,596418.0
2023-10-06 13:10:00,56.82,56.99,56.78,56.96,1040373.0,53.8148,53.9758,53.7769,53.9474,1040373.0
2023-10-06 13:20:00,56.96,56.99,56.81,56.85,559182.0,53.9474,53.9758,53.8053,53.8432,559182.0
2023-10-06 13:30:00,56.85,57.0,56.83,56.91,325839.0,53.8432,53.9853,53.8243,53.9,325839.0
2023-10-06 13:40:00,56.91,56.99,56.85,56.98,372263.0,53.9,53.9758,53.8432,53.9663,372263.0
2023-10-06 13:50:00,56.98,57.04,56.94,56.95,298767.0,53.9663,54.0232,53.9284,53.9379,298767.0
2023-10-06 14:00:00,56.95,57.01,56.9,56.97,312211.0,53.9379,53.9947,53.8906,53.9569,312211.0
2023-10-06 14:10:00,56.98,57.02,56.9,56.97,286241.0,53.9663,54.0042,53.8906,53.9569,286241.0
2023-10-06 14:20:00,56.97,57.1,56.95,57.1,191975.0,53.9569,54.08,53.9379,54.08,191975.0
2023-10-06 14:30:00,57.09,57.21,57.05,57.21,394682.0,54.0705,54.1842,54.0326,54.1842,394682.0
2023-10-06 14:40:00,57.21,57.32,57.2,57.28,743506.0,54.1842,54.2883,54.1747,54.2505,743506.0
2023-10-06 14:50:00,57.27,57.28,57.19,57.22,446095.0,54.241,54.2505,54.1652,54.1936,446095.0
2023-10-06 15:00:00,57.22,57.28,57.12,57.28,540004.0,54.1936,54.2505,54.0989,54.2505,540004.0
2023-10-06 15:10:00,57.27,57.29,57.18,57.23,382697.0,54.241,54.2599,54.1557,54.2031,382697.0
2023-10-06 15:20:00,57.22,57.27,57.17,57.26,419362.0,54.1936,54.241,54.1463,54.2315,419362.0
2023-10-06 15:30:00,57.26,57.33,57.22,57.29,652436.0,54.2315,54.2978,54.1936,54.2599,652436.0
2023-10-06 15:40:00,57.29,57.39,57.22,57.34,684406.0,54.2599,54.3546,54.1936,54.3073,684406.0
2023-10-06 15:50:00,57.33,57.35,57.22,57.23,2470561.0,54.2978,54.3168,54.1936,54.2031,2470561.0
2023-10-09 09:30:00,57.15,57.55,57.08,57.46,1267982.0,54.1273,54.5062,54.061,54.4209,1267982.0
2023-10-09 09:40:00,57.46,57.64,57.31,57.36,661361.0,54.4209,54.5914,54.2789,54.3262,661361.0
2023-10-09 09:50:00,57.36,57.51,57.3,57.34,459981.0,54.3262,54.4683,54.2694,54.3073,459981.0
2023-10-09 10:00:00,57.34,57.35,57.02,57.22,524488.0,54.3073,54.3168,54.0042,54.1936,524488.0
2023-10-09 10:10:00,57.21,57.26,57.08,57.14,247311.0,54.1842,54.2315,54.061,54.1179,247311.0
2023-10-09 10:20:00,57.13,57.17,56.97,57.02,247009.0,54.1084,54.1463,53.9569,54.0042,247009.0
2023-10-09 10:30:00,57.02,57.08,56.91,57.06,310624.0,54.0042,54.061,53.9,54.0421,310624.0
2023-10-09 10:40:00,57.06,57.29,57.06,57.24,299148.0,54.0421,54.2599,54.0421,54.2126,299148.0
2023-10-09 10:50:00,57.23,57.37,57.19,57.31,452794.0,54.2031,54.3357,54.1652,54.2789,452794.0
2023-10-09 11:00:00,57.32,57.43,57.19,57.41,271597.0,54.2883,54.3925,54.1652,54.3736,271597.0
2023-10-09 11:10:00,57.42,57.49,57.39,57.44,434500.0,54.3831,54.4494,54.3546,54.402,434500.0
2023-10-09 11:20:00,57.45,57.46,57.35,57.41,376905.0,54.4115,54.4209,54.3168,54.3736,376905.0
2023-10-09 11:30:00,57.42,57.44,57.2,57.2,506235.0,54.3831,54.402,54.1747,54.1747,506235.0
2023-10-09 11:40:00,57.21,57.24,57.09,57.12,433629.0,54.1842,54.2126,54.0705,54.0989,433629.0
2023-10-09 11:50:00,57.12,57.35,57.09,57.33,310277.0,54.0989,54.3168,54.0705,54.2978,310277.0
2023-10-09 12:00:00,57.34,57.35,57.21,57.29,245278.0,54.3073,54.3168,54.1842,54.2599,245278.0
2023-10-09 12:10:00,57.29,57.31,57.22,57.23,165158.0,54.2599,54.2789,54.1936,54.2031,165158.0
2023-10-09 12:20:00,57.23,57.33,57.21,57.22,207148.0,54.2031,54.2978,54.1842,54.1936,207148.0
2023-10-09 12:30:00,57.23,57.25,57.06,57.08,193153.0,54.2031,54.222,54.0421,54.061,193153.0
2023-10-09 12:40:00,57.08,57.13,57.06,57.08,171241.0,54.061,54.1084,54.0421,54.061,171241.0
2023-10-09 12:50:00,57.09,57.14,57.06,57.14,135437.0,54.0705,54.1179,54.0421,54.1179,135437.0
2023-10-09 13:00:00,57.14,57.23,57.08,57.21,224834.0,54.1179,54.2031,54.061,54.1842,224834.0
2023-10-09 13:10:00,57.2,57.29,57.19,57.28,225069.0,54.1747,54.2599,54.1652,54.2505,225069.0
2023-10-09 13:20:00,57.27,57.35,57.25,57.32,163975.0,54.241,54.3168,54.222,54.2883,163975.0
2023-10-09 13:30:00,57.33,57.44,57.32,57.43,249568.0,54.2978,54.402,54.2883,54.3925,249568.0
2023-10-09 13:40:00,57.44,57.67,57.43,57.61,715928.0,54.402,54.6198,54.3925,54.563,715928.0
2023-10-09 13:50:00,57.61,57.64,57.58,57.63,209831.0,54.563,54.5914,54.5346,54.5819,209831.0
2023-10-09 14:00:00,57.63,57.72,57.54,57.7,782040.0,54.5819,54.6672,54.4967,54.6482,782040.0
2023-10-09 14:10:00,57.7,57.7,57.62,57.63,305358.0,54.6482,54.6482,54.5725,54.5819,305358.0
2023-10-09 14:20:00,57.64,57.66,57.57,57.58,335698.0,54.5914,54.6104,54.5251,54.5346,335698.0
2023-10-09 14:30:00,57.58,57.58,57.39,57.45,583284.0,54.5346,54.5346,54.3546,54.4115,583284.0
2023-10-09 14:40:00,57.45,57.57,57.44,57.51,440820.0,54.4115,54.5251,54.402,54.4683,440820.0
2023-10-09 14:50:00,57.51,57.54,57.41,57.53,314160.0,54.4683,54.4967,54.3736,54.4872,314160.0
2023-10-09 15:00:00,57.53,57.54,57.39,57.43,403047.0,54.4872,54.4967,54.3546,54.3925,403047.0
2023-10-09 15:10:00,57.43,57.47,57.38,57.39,393403.0,54.3925,54.4304,54.3452,54.3546,393403.0
2023-10-09 15:20:00,57.39,57.41,57.34,57.4,476735.0,54.3546,54.3736,54.3073,54.3641,476735.0
2023-10-09 15:30:00,57.41,57.44,57.38,57.4,268664.0,54.3736,54.402,54.3452,54.3641,268664.0
2023-10-09 15:40:00,57.4,57.55,57.38,57.52,657948.0,54.3641,54.5062,54.3452,54.4778,657948.0
2023-10-09 15:50:00,57.51,57.82,57.51,57.81,2838574.0,54.4683,54.7619,54.4683,54.7524,2838574.0
2023-10-10 09:30:00,57.82,58.07,57.82,57.94,1096558.0,54.7619,54.9987,54.7619,54.8756,1096558.0
2023-10-10 09:40:00,57.94,58.02,57.85,57.96,621040.0,54.8756,54.9513,54.7903,54.8945,621040.0
2023-10-10 09:50:00,57.96,58.07,57.83,57.85,944506.0,54.8945,54.9987,54.7714,54.7903,944506.0
2023-10-10 10:00:00,57.85,58.24,57.84,58.23,571682.0,54.7903,55.1597,54.7808,55.1502,571682.0
2023-10-10 10:10:00,58.22,58.45,58.22,58.29,613408.0,55.1407,55.3586,55.1407,55.207,613408.0
2023-10-10 10:20:00,58.28,58.35,58.17,58.25,518257.0,55.1976,55.2639,55.0934,55.1692,518257.0
2023-10-10 10:30:00,58.25,58.28,58.09,58.18,1174518.0,55.1692,55.1976,55.0176,55.1029,1174518.0
2023-10-10 10:40:00,58.19,58.25,58.11,58.23,467418.0,55.1123,55.1692,55.0366,55.1502,467418.0
2023-10-10 10:50:00,58.23,58.5,58.22,58.46,508433.0,55.1502,55.4059,55.1407,55.368,508433.0
2023-10-10 11:00:00,58.45,58.54,58.36,58.48,520991.0,55.3586,55.4438,55.2733,55.387,520991.0
2023-10-10 11:10:00,58.49,58.51,58.24,58.27,1019259.0,55.3965,55.4154,55.1597,55.1881,1019259.0
2023-10-10 11:20:00,58.27,58.3,58.09,58.29,597937.0,55.1881,55.2165,55.0176,55.207,597937.0
2023-10-10 11:30:00,58.3,58.37,58.27,58.35,481107.0,55.2165,55.2828,55.1881,55.2639,481107.0
2023-10-10 11:40:00,58.35,58.4,58.29,58.29,393256.0,55.2639,55.3112,55.207,55.207,393256.0
2023-10-10 11:50:00,58.3,58.38,58.23,58.38,395553.0,55.2165,55.2923,55.1502,55.2923,395553.0
2023-10-10 12:00:00,58.39,58.4,58.33,58.38,355071.0,55.3018,55.3112,55.2449,55.2923,355071.0
2023-10-10 12:10:00,58.38,58.48,58.31,58.48,1070424.0,55.2923,55.387,55.226,55.387,1070424.0
2023-10-10 12:20:00,58.48,58.48,58.35,58.43,522909.0,55.387,55.387,55.2639,55.3396,522909.0
2023-10-10 12:30:00,58.44,58.51,58.43,58.49,548761.0,55.3491,55.4154,55.3396,55.3965,548761.0
2023-10-10 12:40:00,58.5,58.57,58.42,58.56,953521.0,55.4059,55.4722,55.3302,55.4628,953521.0
2023-10-10 12:50:00,58.56,58.58,58.51,58.58,369564.0,55.4628,55.4817,55.4154,55.4817,369564.0
2023-10-10 13:00:00,58.58,58.6,58.37,58.45,939594.0,55.4817,55.5006,55.2828,55.3586,939594.0
2023-10-10 13:10:00,58.45,58.51,58.4,58.5,766028.0,55.3586,55.4154,55.3112,55.4059,766028.0
2023-10-10 13:20:00,58.51,58.58,58.45,58.48,476178.0,55.4154,55.4817,55.3586,55.387,476178.0
2023-10-10 13:30:00,58.49,58.49,58.28,58.35,517713.0,55.3965,55.3965,55.1976,55.2639,517713.0
2023-10-10 13:40:00,58.36,58.43,58.33,58.39,404875.0,55.2733,55.3396,55.2449,55.3018,404875.0
2023-10-10 13:50:00,58.4,58.48,58.38,58.45,268285.0,55.3112,55.387,55.2923,55.3586,268285.0
2023-10-10 14:00:00,58.45,58.5,58.37,58.37,357481.0,55.3586,55.4059,55.2828,55.2828,357481.0
2023-10-10 14:10:00,58.38,58.41,58.33,58.39,389480.0,55.2923,55.3207,55.2449,55.3018,389480.0
2023-10-10 14:20:00,58.38,58.46,58.29,58.4,315672.0,55.2923,55.368,55.207,55.3112,315672.0
2023-10-10 14:30:00,58.4,58.44,58.33,58.41,558464.0,55.3112,55.3491,55.2449,55.3207,558464.0
2023-10-10 14:40:00,58.41,58.54,58.37,58.48,1433163.0,55.3207,55.4438,55.2828,55.387,1433163.0
2023-10-10 14:50:00,58.48,58.49,58.29,58.35,428417.0,55.387,55.3965,55.207,55.2639,428417.0
2023-10-10 15:00:00,58.35,58.47,58.33,58.46,501561.0,55.2639,55.3775,55.2449,55.368,501561.0
2023-10-10 15:10:00,58.46,58.54,58.44,58.49,493099.0,55.368,55.4438,55.3491,55.3965,493099.0
2023-10-10 15:20:00,58.5,58.56,58.44,58.49,613871.0,55.4059,55.4628,55.3491,55.3965,613871.0
2023-10-10 15:30:00,58.48,58.54,58.37,58.46,887696.0,55.387,55.4438,55.2828,55.368,887696.0
2023-10-10 15:40:00,58.46,58.6,58.45,58.6,1388695.0,55.368,55.5006,55.3586,55.5006,1388695.0
2023-10-10 15:50:00,58.6,58.64,58.54,58.59,3712056.0,55.5006,55.5385,55.4438,55.4912,3712056.0
2023-10-11 09:30:00,58.94,59.06,58.52,58.68,1464558.0,55.8227,55.9363,55.4249,55.5764,1464558.0
2023-10-11 09:40:00,58.68,58.94,58.58,58.84,621704.0,55.5764,55.8227,55.4817,55.728,621704.0
2023-10-11 09:50:00,58.85,58.85,58.57,58.69,582704.0,55.7374,55.7374,55.4722,55.5859,582704.0
2023-10-11 10:00:00,58.69,58.94,58.69,58.93,359969.0,55.5859,55.8227,55.5859,55.8132,359969.0
2023-10-11 10:10:00,58.93,58.93,58.64,58.7,829145.0,55.8132,55.8132,55.5385,55.5954,829145.0
2023-10-11 10:20:00,58.7,58.85,58.67,58.85,557082.0,55.5954,55.7374,55.5669,55.7374,557082.0
2023-10-11 10:30:00,58.85,58.92,58.75,58.77,575959.0,55.7374,55.8037,55.6427,55.6617,575959.0
2023-10-11 10:40:00,58.77,58.82,58.72,58.74,482725.0,55.6617,55.709,55.6143,55.6332,482725.0
2023-10-11 10:50:00,58.74,58.8,58.65,58.76,1204368.0,55.6332,55.6901,55.548,55.6522,1204368.0
2023-10-11 11:00:00,58.76,58.84,58.61,58.65,533261.0,55.6522,55.728,55.5101,55.548,533261.0
2023-10-11 11:10:00,58.65,58.69,58.53,58.59,582740.0,55.548,55.5859,55.4343,55.4912,582740.0
2023-10-11 11:20:00,58.59,58.81,58.57,58.81,295390.0,55.4912,55.6995,55.4722,55.6995,295390.0
2023-10-11 11:30:00,58.81,58.89,58.8,58.86,238783.0,55.6995,55.7753,55.6901,55.7469,238783.0
2023-10-11 11:40:00,58.85,58.86,58.7,58.76,1753996.0,55.7374,55.7469,55.5954,55.6522,1753996.0
2023-10-11 11:50:00,58.77,58.85,58.75,58.8,602462.0,55.6617,55.7374,55.6427,55.6901,602462.0
2023-10-11 12:00:00,58.8,58.94,58.79,58.9,340223.0,55.6901,55.8227,55.6806,55.7848,340223.0
2023-10-11 12:10:00,58.9,58.93,58.8,58.85,420198.0,55.7848,55.8132,55.6901,55.7374,420198.0
2023-10-11 12:20:00,58.85,58.87,58.78,58.86,330064.0,55.7374,55.7564,55.6711,55.7469,330064.0
2023-10-11 12:30:00,58.85,58.93,58.84,58.92,377456.0,55.7374,55.8132,55.728,55.8037,377456.0
2023-10-11 12:40:00,58.92,59.07,58.92,59.07,306931.0,55.8037,55.9458,55.8037,55.9458,306931.0
2023-10-11 12:50:00,59.07,59.11,58.94,59.0,540217.0,55.9458,55.9837,55.8227,55.8795,540217.0
2023-10-11 13:00:00,59.0,59.05,58.94,59.0,481832.0,55.8795,55.9268,55.8227,55.8795,481832.0
2023-10-11 13:10:00,59.01,59.06,58.99,59.02,343320.0,55.889,55.9363,55.87,55.8984,343320.0
2023-10-11 13:20:00,59.02,59.13,59.0,59.1,401073.0,55.8984,56.0026,55.8795,55.9742,401073.0
2023-10-11 13:30:00,59.1,59.1,58.95,58.96,360244.0,55.9742,55.9742,55.8321,55.8416,360244.0
2023-10-11 13:40:00,58.97,59.01,58.95,58.97,418476.0,55.8511,55.889,55.8321,55.8511,418476.0
2023-10-11 13:50:00,58.97,59.1,58.97,59.09,345777.0,55.8511,55.9742,55.8511,55.9647,345777.0
2023-10-11 14:00:00,59.09,59.2,59.08,59.12,433136.0,55.9647,56.0689,55.9553,55.9931,433136.0
2023-10-11 14:10:00,59.12,59.25,59.09,59.21,431442.0,55.9931,56.1163,55.9647,56.0784,431442.0
2023-10-11 14:20:00,59.21,59.28,59.19,59.22,406708.0,56.0784,56.1447,56.0594,56.0879,406708.0
2023-10-11 14:30:00,59.23,59.43,59.12,59.13,718749.0,56.0973,56.2867,55.9931,56.0026,718749.0
2023-10-11 14:40:00,59.12,59.32,59.05,59.31,476941.0,55.9931,56.1826,55.9268,56.1731,476941.0
2023-10-11 14:50:00,59.3,59.41,59.3,59.4,587378.0,56.1636,56.2678,56.1636,56.2583,587378.0
2023-10-11 15:00:00,59.4,59.5,59.39,59.48,537520.0,56.2583,56.353,56.2489,56.3341,537520.0
2023-10-11 15:10:00,59.48,59.55,59.45,59.53,744033.0,56.3341,56.4004,56.3057,56.3815,744033.0
2023-10-11 15:20:00,59.53,59.53,59.46,59.51,403227.0,56.3815,56.3815,56.3152,56.3625,403227.0
2023-10-11 15:30:00,59.5,59.57,59.41,59.55,924811.0,56.353,56.4193,56.2678,56.4004,924811.0
2023-10-11 15:40:00,59.56,59.6,59.51,59.57,843214.0,56.4099,56.4478,56.3625,56.4193,843214.0
2023-10-11 15:50:00,59.56,59.61,59.52,59.54,2075292.0,56.4099,56.4572,56.372,56.3909,2075292.0
2023-10-12 09:30:00,59.26,59.52,59.25,59.39,1818647.0,56.1257,56.372,56.1163,56.2489,1818647.0
2023-10-12 09:40:00,59.39,59.59,59.36,59.53,1183370.0,56.2489,56.4383,56.2204,56.3815,1183370.0
2023-10-12 09:50:00,59.52,59.61,59.27,59.38,590060.0,56.372,56.4572,56.1352,56.2394,590060.0
2023-10-12 10:00:00,59.38,59.41,59.13,59.18,648203.0,56.2394,56.2678,56.0026,56.05,648203.0
2023-10-12 10:10:00,59.18,59.18,59.0,59.13,768569.0,56.05,56.05,55.8795,56.0026,768569.0
2023-10-12 10:20:00,59.13,59.16,58.92,58.99,755597.0,56.0026,56.031,55.8037,55.87,755597.0
2023-10-12 10:30:00,58.99,59.12,58.84,58.86,819670.0,55.87,55.9931,55.728,55.7469,819670.0
2023-10-12 10:40:00,58.87,58.88,58.7,58.82,806925.0,55.7564,55.7658,55.5954,55.709,806925.0
2023-10-12 10:50:00,58.82,58.96,58.74,58.96,454212.0,55.709,55.8416,55.6332,55.8416,454212.0
2023-10-12 11:00:00,58.96,59.1,58.85,58.87,403815.0,55.8416,55.9742,55.7374,55.7564,403815.0
2023-10-12 11:10:00,58.89,58.89,58.61,58.64,481401.0,55.7753,55.7753,55.5101,55.5385,481401.0
2023-10-12 11:20:00,58.64,58.74,58.53,58.71,564789.0,55.5385,55.6332,55.4343,55.6048,564789.0
2023-10-12 11:30:00,58.72,58.81,58.68,58.77,456252.0,55.6143,55.6995,55.5764,55.6617,456252.0
2023-10-12 11:40:00,58.76,58.79,58.67,58.74,378942.0,55.6522,55.6806,55.5669,55.6332,378942.0
2023-10-12 11:50:00,58.74,58.9,58.73,58.9,298237.0,55.6332,55.7848,55.6238,55.7848,298237.0
2023-10-12 12:00:00,58.9,58.97,58.88,58.92,290710.0,55.7848,55.8511,55.7658,55.8037,290710.0
2023-10-12 12:10:00,58.93,58.93,58.84,58.84,157887.0,55.8132,55.8132,55.728,55.728,157887.0
2023-10-12 12:20:00,58.85,58.91,58.71,58.83,466405.0,55.7374,55.7942,55.6048,55.7185,466405.0
2023-10-12 12:30:00,58.83,58.91,58.82,58.91,169588.0,55.7185,55.7942,55.709,55.7942,169588.0
2023-10-12 12:40:00,58.91,59.02,58.9,58.97,272301.0,55.7942,55.8984,55.7848,55.8511,272301.0
2023-10-12 12:50:00,58.97,58.99,58.81,58.85,261081.0,55.8511,55.87,55.6995,55.7374,261081.0
2023-10-12 13:00:00,58.85,58.85,58.61,58.69,2367526.0,55.7374,55.7374,55.5101,55.5859,2367526.0
2023-10-12 13:10:00,58.68,58.73,58.6,58.69,463836.0,55.5764,55.6238,55.5006,55.5859,463836.0
2023-10-12 13:20:00,58.7,58.72,58.5,58.5,426389.0,55.5954,55.6143,55.4059,55.4059,426389.0
2023-10-12 13:30:00,58.5,58.56,58.41,58.45,571882.0,55.4059,55.4628,55.3207,55.3586,571882.0
2023-10-12 13:40:00,58.45,58.48,58.25,58.32,634110.0,55.3586,55.387,55.1692,55.2355,634110.0
2023-10-12 13:50:00,58.33,58.38,58.23,58.26,380023.0,55.2449,55.2923,55.1502,55.1786,380023.0
2023-10-12 14:00:00,58.25,58.32,58.11,58.2,802622.0,55.1692,55.2355,55.0366,55.1218,802622.0
2023-10-12 14:10:00,58.19,58.28,58.18,58.23,588913.0,55.1123,55.1976,55.1029,55.1502,588913.0
2023-10-12 14:20:00,58.23,58.33,58.22,58.31,598714.0,55.1502,55.2449,55.1407,55.226,598714.0
2023-10-12 14:30:00,58.33,58.45,58.29,58.36,1016593.0,55.2449,55.3586,55.207,55.2733,1016593.0
2023-10-12 14:40:00,58.37,58.4,58.33,58.39,205809.0,55.2828,55.3112,55.2449,55.3018,205809.0
2023-10-12 14:50:00,58.39,58.47,58.37,58.41,294625.0,55.3018,55.3775,55.2828,55.3207,294625.0
2023-10-12 15:00:00,58.41,58.43,58.31,58.4,533503.0,55.3207,55.3396,55.226,55.3112,533503.0
2023-10-12 15:10:00,58.4,58.43,58.31,58.42,586884.0,55.3112,55.3396,55.226,55.3302,586884.0
2023-10-12 15:20:00,58.42,58.46,58.37,58.43,432300.0,55.3302,55.368,55.2828,55.3396,432300.0
2023-10-12 15:30:00,58.44,58.68,58.44,58.68,740058.0,55.3491,55.5764,55.3491,55.5764,740058.0
2023-10-12 15:40:00,58.68,58.69,58.48,58.59,890427.0,55.5764,55.5859,55.387,55.4912,890427.0
2023-10-12 15:50:00,58.59,58.66,58.56,58.66,2118800.0,55.4912,55.5575,55.4628,55.5575,2118800.0
2023-10-13 09:30:00,59.03,59.39,58.98,59.19,1080301.0,55.9079,56.2489,55.8605,56.0594,1080301.0
2023-10-13 09:40:00,59.19,59.68,59.17,59.59,665633.0,56.0594,56.5235,56.0405,56.4383,665633.0
2023-10-13 09:50:00,59.59,59.62,59.39,59.4,672372.0,56.4383,56.4667,56.2489,56.2583,672372.0
2023-10-13 10:00:00,59.39,59.58,59.29,59.55,412486.0,56.2489,56.4288,56.1541,56.4004,412486.0
2023-10-13 10:10:00,59.55,59.59,59.45,59.52,518493.0,56.4004,56.4383,56.3057,56.372,518493.0
2023-10-13 10:20:00,59.52,59.68,59.51,59.58,338570.0,56.372,56.5235,56.3625,56.4288,338570.0
2023-10-13 10:30:00,59.58,59.6,59.26,59.29,328970.0,56.4288,56.4478,56.1257,56.1541,328970.0
2023-10-13 10:40:00,59.3,59.41,59.24,59.39,505621.0,56.1636,56.2678,56.1068,56.2489,505621.0
2023-10-13 10:50:00,59.39,59.4,59.19,59.22,286045.0,56.2489,56.2583,56.0594,56.0879,286045.0
2023-10-13 11:00:00,59.22,59.22,59.01,59.13,478361.0,56.0879,56.0879,55.889,56.0026,478361.0
2023-10-13 11:10:00,59.13,59.28,59.1,59.25,416767.0,56.0026,56.1447,55.9742,56.1163,416767.0
2023-10-13 11:20:00,59.25,59.27,59.05,59.21,476909.0,56.1163,56.1352,55.9268,56.0784,476909.0
2023-10-13 11:30:00,59.21,59.25,59.11,59.23,531431.0,56.0784,56.1163,55.9837,56.0973,531431.0
2023-10-13 11:40:00,59.23,59.3,59.21,59.25,239031.0,56.0973,56.1636,56.0784,56.1163,239031.0
2023-10-13 11:50:00,59.23,59.29,59.13,59.15,220574.0,56.0973,56.1541,56.0026,56.0216,220574.0
2023-10-13 12:00:00,59.15,59.36,59.13,59.35,225578.0,56.0216,56.2204,56.0026,56.211,225578.0
2023-10-13 12:10:00,59.35,59.36,59.21,59.28,269490.0,56.211,56.2204,56.0784,56.1447,269490.0
2023-10-13 12:20:00,59.28,59.3,59.17,59.23,228676.0,56.1447,56.1636,56.0405,56.0973,228676.0
2023-10-13 12:30:00,59.23,59.28,59.19,59.23,269878.0,56.0973,56.1447,56.0594,56.0973,269878.0
2023-10-13 12:40:00,59.23,59.37,59.2,59.21,294407.0,56.0973,56.2299,56.0689,56.0784,294407.0
2023-10-13 12:50:00,59.2,59.2,58.96,59.03,609021.0,56.0689,56.0689,55.8416,55.9079,609021.0
2023-10-13 13:00:00,59.02,59.14,59.0,59.1,313110.0,55.8984,56.0121,55.8795,55.9742,313110.0
2023-10-13 13:10:00,59.09,59.15,59.03,59.13,318431.0,55.9647,56.0216,55.9079,56.0026,318431.0
2023-10-13 13:20:00,59.13,59.21,58.97,58.99,322671.0,56.0026,56.0784,55.8511,55.87,322671.0
2023-10-13 13:30:00,58.98,59.07,58.88,59.05,455943.0,55.8605,55.9458,55.7658,55.9268,455943.0
2023-10-13 13:40:00,59.05,59.21,59.04,59.2,309432.0,55.9268,56.0784,55.9174,56.0689,309432.0
2023-10-13 13:50:00,59.21,59.25,59.17,59.19,193956.0,56.0784,56.1163,56.0405,56.0594,193956.0
2023-10-13 14:00:00,59.19,59.26,59.16,59.23,198941.0,56.0594,56.1257,56.031,56.0973,198941.0
2023-10-13 14:10:00,59.23,59.31,59.21,59.27,368501.0,56.0973,56.1731,56.0784,56.1352,368501.0
2023-10-13 14:20:00,59.28,59.32,59.18,59.25,221163.0,56.1447,56.1826,56.05,56.1163,221163.0
2023-10-13 14:30:00,59.25,59.28,59.09,59.12,540143.0,56.1163,56.1447,55.9647,55.9931,540143.0
2023-10-13 14:40:00,59.12,59.15,58.98,58.98,429730.0,55.9931,56.0216,55.8605,55.8605,429730.0
2023-10-13 14:50:00,58.97,59.18,58.94,59.14,379719.0,55.8511,56.05,55.8227,56.0121,379719.0
2023-10-13 15:00:00,59.14,59.19,59.05,59.12,522729.0,56.0121,56.0594,55.9268,55.9931,522729.0
2023-10-13 15:10:00,59.11,59.21,59.08,59.13,449839.0,55.9837,56.0784,55.9553,56.0026,449839.0
2023-10-13 15:20:00,59.13,59.15,59.03,59.07,433290.0,56.0026,56.0216,55.9079,55.9458,433290.0
2023-10-13 15:30:00,59.07,59.18,59.01,59.04,800452.0,55.9458,56.05,55.889,55.9174,800452.0
2023-10-13 15:40:00,59.04,59.09,58.95,59.07,988086.0,55.9174,55.9647,55.8321,55.9458,988086.0
2023-10-13 15:50:00,59.06,59.32,59.04,59.29,2090615.0,55.9363,56.1826,55.9174,56.1541,2090615.0
2023-10-16 09:30:00,59.42,59.52,59.07,59.17,1077280.0,56.2773,56.372,55.9458,56.0405,1077280.0
2023-10-16 09:40:00,59.16,59.47,58.96,59.41,675340.0,56.031,56.3246,55.8416,56.2678,675340.0
2023-10-16 09:50:00,59.41,59.5,59.09,59.11,746497.0,56.2678,56.353,55.9647,55.9837,746497.0
2023-10-16 10:00:00,59.1,59.33,59.01,59.06,809499.0,55.9742,56.192,55.889,55.9363,809499.0
2023-10-16 10:10:00,59.06,59.45,59.03,59.42,325807.0,55.9363,56.3057,55.9079,56.2773,325807.0
2023-10-16 10:20:00,59.42,59.45,59.27,59.36,272488.0,56.2773,56.3057,56.1352,56.2204,272488.0
2023-10-16 10:30:00,59.37,59.62,59.36,59.58,379426.0,56.2299,56.4667,56.2204,56.4288,379426.0
2023-10-16 10:40:00,59.59,59.74,59.58,59.73,293135.0,56.4383,56.5803,56.4288,56.5709,293135.0
2023-10-16 10:50:00,59.73,59.8,59.7,59.75,307922.0,56.5709,56.6372,56.5425,56.5898,307922.0
2023-10-16 11:00:00,59.76,59.86,59.67,59.71,327262.0,56.5993,56.694,56.5141,56.5519,327262.0
2023-10-16 11:10:00,59.71,59.8,59.7,59.78,308069.0,56.5519,56.6372,56.5425,56.6182,308069.0
2023-10-16 11:20:00,59.78,59.82,59.72,59.74,515245.0,56.6182,56.6561,56.5614,56.5803,515245.0
2023-10-16 11:30:00,59.73,59.78,59.59,59.76,628675.0,56.5709,56.6182,56.4383,56.5993,628675.0
2023-10-16 11:40:00,59.76,59.77,59.61,59.69,293100.0,56.5993,56.6088,56.4572,56.533,293100.0
2023-10-16 11:50:00,59.69,59.85,59.67,59.83,197628.0,56.533,56.6845,56.5141,56.6656,197628.0
2023-10-16 12:00:00,59.84,59.89,59.79,59.82,435066.0,56.6751,56.7224,56.6277,56.6561,435066.0
2023-10-16 12:10:00,59.82,59.99,59.82,59.94,308749.0,56.6561,56.8171,56.6561,56.7698,308749.0
2023-10-16 12:20:00,59.94,59.99,59.77,59.81,543720.0,56.7698,56.8171,56.6088,56.6466,543720.0
2023-10-16 12:30:00,59.81,59.87,59.74,59.84,260382.0,56.6466,56.7035,56.5803,56.6751,260382.0
2023-10-16 12:40:00,59.83,59.87,59.79,59.8,166466.0,56.6656,56.7035,56.6277,56.6372,166466.0
2023-10-16 12:50:00,59.8,59.83,59.75,59.79,175741.0,56.6372,56.6656,56.5898,56.6277,175741.0
2023-10-16 13:00:00,59.78,59.84,59.76,59.83,215955.0,56.6182,56.6751,56.5993,56.6656,215955.0
2023-10-16 13:10:00,59.82,59.84,59.8,59.8,126740.0,56.6561,56.6751,56.6372,56.6372,126740.0
2023-10-16 13:20:00,59.8,59.93,59.69,59.92,389630.0,56.6372,56.7603,56.533,56.7508,389630.0
2023-10-16 13:30:00,59.92,60.01,59.85,59.98,495763.0,56.7508,56.8361,56.6845,56.8077,495763.0
2023-10-16 13:40:00,59.99,60.04,59.96,59.99,357220.0,56.8171,56.8645,56.7887,56.8171,357220.0
2023-10-16 13:50:00,60.0,60.11,59.98,60.1,546507.0,56.8266,56.9308,56.8077,56.9213,546507.0
2023-10-16 14:00:00,60.1,60.13,60.01,60.03,455914.0,56.9213,56.9497,56.8361,56.855,455914.0
2023-10-16 14:10:00,60.03,60.04,59.92,59.95,377340.0,56.855,56.8645,56.7508,56.7792,377340.0
2023-10-16 14:20:00,59.95,59.96,59.87,59.88,270771.0,56.7792,56.7887,56.7035,56.7129,270771.0
2023-10-16 14:30:00,59.88,59.99,59.86,59.87,277917.0,56.7129,56.8171,56.694,56.7035,277917.0
2023-10-16 14:40:00,59.87,59.92,59.86,59.91,167425.0,56.7035,56.7508,56.694,56.7414,167425.0
2023-10-16 14:50:00,59.91,60.1,59.9,60.07,394378.0,56.7414,56.9213,56.7319,56.8929,394378.0
2023-10-16 15:00:00,60.08,60.08,59.96,60.0,501322.0,56.9024,56.9024,56.7887,56.8266,501322.0
2023-10-16 15:10:00,60.01,60.01,59.95,59.96,343550.0,56.8361,56.8361,56.7792,56.7887,343550.0
2023-10-16 15:20:00,59.95,60.05,59.92,59.96,431770.0,56.7792,56.874,56.7508,56.7887,431770.0
2023-10-16 15:30:00,59.95,60.0,59.85,59.89,500971.0,56.7792,56.8266,56.6845,56.7224,500971.0
2023-10-16 15:40:00,59.89,60.03,59.88,59.9,791022.0,56.7224,56.855,56.7129,56.7319,791022.0
2023-10-16 15:50:00,59.89,59.98,59.88,59.9,1644427.0,56.7224,56.8077,56.7129,56.7319,1644427.0
2023-10-17 09:30:00,59.4,59.94,59.4,59.85,1588923.0,56.2583,56.7698,56.2583,56.6845,1588923.0
2023-10-17 09:40:00,59.85,59.98,59.77,59.78,576936.0,56.6845,56.8077,56.6088,56.6182,576936.0
2023-10-17 09:50:00,59.78,59.92,59.43,59.45,747937.0,56.6182,56.7508,56.2867,56.3057,747937.0
2023-10-17 10:00:00,59.45,59.56,59.3,59.55,864059.0,56.3057,56.4099,56.1636,56.4004,864059.0
2023-10-17 10:10:00,59.55,59.83,59.51,59.75,342116.0,56.4004,56.6656,56.3625,56.5898,342116.0
2023-10-17 10:20:00,59.75,59.8,59.69,59.76,336861.0,56.5898,56.6372,56.533,56.5993,336861.0
2023-10-17 10:30:00,59.76,59.78,59.63,59.67,369895.0,56.5993,56.6182,56.4762,56.5141,369895.0
2023-10-17 10:40:00,59.66,59.73,59.52,59.54,487442.0,56.5046,56.5709,56.372,56.3909,487442.0
2023-10-17 10:50:00,59.54,59.6,59.49,59.57,406018.0,56.3909,56.4478,56.3436,56.4193,406018.0
2023-10-17 11:00:00,59.57,59.65,59.53,59.58,381887.0,56.4193,56.4951,56.3815,56.4288,381887.0
2023-10-17 11:10:00,59.58,59.76,59.55,59.76,365360.0,56.4288,56.5993,56.4004,56.5993,365360.0
2023-10-17 11:20:00,59.76,59.85,59.72,59.83,251129.0,56.5993,56.6845,56.5614,56.6656,251129.0
2023-10-17 11:30:00,59.83,59.92,59.81,59.9,206225.0,56.6656,56.7508,56.6466,56.7319,206225.0
2023-10-17 11:40:00,59.89,60.02,59.88,59.99,303404.0,56.7224,56.8455,56.7129,56.8171,303404.0
2023-10-17 11:50:00,60.0,60.09,59.91,59.95,267580.0,56.8266,56.9118,56.7414,56.7792,267580.0
2023-10-17 12:00:00,59.95,60.06,59.94,60.03,234610.0,56.7792,56.8834,56.7698,56.855,234610.0
2023-10-17 12:10:00,60.04,60.07,59.98,60.03,150046.0,56.8645,56.8929,56.8077,56.855,150046.0
2023-10-17 12:20:00,60.03,60.11,60.0,60.11,132734.0,56.855,56.9308,56.8266,56.9308,132734.0
2023-10-17 12:30:00,60.11,60.13,59.93,59.95,182811.0,56.9308,56.9497,56.7603,56.7792,182811.0
2023-10-17 12:40:00,59.95,59.95,59.86,59.93,270847.0,56.7792,56.7792,56.694,56.7603,270847.0
2023-10-17 12:50:00,59.92,59.95,59.8,59.84,243211.0,56.7508,56.7792,56.6372,56.6751,243211.0
2023-10-17 13:00:00,59.84,59.92,59.81,59.86,198631.0,56.6751,56.7508,56.6466,56.694,198631.0
2023-10-17 13:10:00,59.86,59.86,59.68,59.72,338170.0,56.694,56.694,56.5235,56.5614,338170.0
2023-10-17 13:20:00,59.72,59.77,59.7,59.77,294845.0,56.5614,56.6088,56.5425,56.6088,294845.0
2023-10-17 13:30:00,59.77,59.8,59.64,59.65,203348.0,56.6088,56.6372,56.4856,56.4951,203348.0
2023-10-17 13:40:00,59.65,59.66,59.52,59.54,247081.0,56.4951,56.5046,56.372,56.3909,247081.0
2023-10-17 13:50:00,59.53,59.64,59.51,59.61,369306.0,56.3815,56.4856,56.3625,56.4572,369306.0
2023-10-17 14:00:00,59.61,59.65,59.53,59.55,419290.0,56.4572,56.4951,56.3815,56.4004,419290.0
2023-10-17 14:10:00,59.54,59.57,59.48,59.49,303481.0,56.3909,56.4193,56.3341,56.3436,303481.0
2023-10-17 14:20:00,59.49,59.58,59.49,59.57,220499.0,56.3436,56.4288,56.3436,56.4193,220499.0
2023-10-17 14:30:00,59.57,59.59,59.44,59.52,363965.0,56.4193,56.4383,56.2962,56.372,363965.0
2023-10-17 14:40:00,59.52,59.56,59.5,59.55,238683.0,56.372,56.4099,56.353,56.4004,238683.0
2023-10-17 14:50:00,59.54,59.56,59.43,59.52,313676.0,56.3909,56.4099,56.2867,56.372,313676.0
2023-10-17 15:00:00,59.51,59.64,59.49,59.61,418529.0,56.3625,56.4856,56.3436,56.4572,418529.0
2023-10-17 15:10:00,59.61,59.66,59.6,59.65,375265.0,56.4572,56.5046,56.4478,56.4951,375265.0
2023-10-17 15:20:00,59.65,59.68,59.57,59.65,611608.0,56.4951,56.5235,56.4193,56.4951,611608.0
2023-10-17 15:30:00,59.66,59.73,59.58,59.59,761854.0,56.5046,56.5709,56.4288,56.4383,761854.0
2023-10-17 15:40:00,59.6,59.64,59.53,59.63,709004.0,56.4478,56.4856,56.3815,56.4762,709004.0
2023-10-17 15:50:00,59.62,59.78,59.6,59.78,1924417.0,56.4667,56.6182,56.4478,56.6182,1924417.0
2023-10-18 09:30:00,59.69,59.84,59.58,59.65,1113120.0,56.533,56.6751,56.4288,56.4951,1113120.0
2023-10-18 09:40:00,59.64,60.05,59.61,59.78,1098348.0,56.4856,56.874,56.4572,56.6182,1098348.0
2023-10-18 09:50:00,59.78,59.78,59.48,59.55,868709.0,56.6182,56.6182,56.3341,56.4004,868709.0
2023-10-18 10:00:00,59.55,59.74,59.5,59.54,873269.0,56.4004,56.5803,56.353,56.3909,873269.0
2023-10-18 10:10:00,59.53,59.61,59.4,59.6,763726.0,56.3815,56.4572,56.2583,56.4478,763726.0
2023-10-18 10:20:00,59.61,59.62,59.37,59.38,562054.0,56.4572,56.4667,56.2299,56.2394,562054.0
2023-10-18 10:30:00,59.38,59.57,59.34,59.51,600443.0,56.2394,56.4193,56.2015,56.3625,600443.0
2023-10-18 10:40:00,59.51,59.53,59.29,59.3,457634.0,56.3625,56.3815,56.1541,56.1636,457634.0
2023-10-18 10:50:00,59.3,59.41,59.2,59.41,355988.0,56.1636,56.2678,56.0689,56.2678,355988.0
2023-10-18 11:00:00,59.4,59.46,59.3,59.33,488377.0,56.2583,56.3152,56.1636,56.192,488377.0
2023-10-18 11:10:00,59.32,59.35,59.14,59.34,732255.0,56.1826,56.211,56.0121,56.2015,732255.0
2023-10-18 11:20:00,59.33,59.43,59.25,59.26,877874.0,56.192,56.2867,56.1163,56.1257,877874.0
2023-10-18 11:30:00,59.26,59.26,59.1,59.23,573295.0,56.1257,56.1257,55.9742,56.0973,573295.0
2023-10-18 11:40:00,59.23,59.26,59.03,59.06,542071.0,56.0973,56.1257,55.9079,55.9363,542071.0
2023-10-18 11:50:00,59.06,59.08,58.96,58.99,570385.0,55.9363,55.9553,55.8416,55.87,570385.0
2023-10-18 12:00:00,58.99,59.1,58.85,59.05,968350.0,55.87,55.9742,55.7374,55.9268,968350.0
2023-10-18 12:10:00,59.05,59.05,58.89,58.93,471421.0,55.9268,55.9268,55.7753,55.8132,471421.0
2023-10-18 12:20:00,58.93,59.03,58.92,59.0,293745.0,55.8132,55.9079,55.8037,55.8795,293745.0
2023-10-18 12:30:00,59.0,59.02,58.91,58.95,504225.0,55.8795,55.8984,55.7942,55.8321,504225.0
2023-10-18 12:40:00,58.95,59.05,58.94,59.02,169784.0,55.8321,55.9268,55.8227,55.8984,169784.0
2023-10-18 12:50:00,59.02,59.09,58.98,59.08,238611.0,55.8984,55.9647,55.8605,55.9553,238611.0
2023-10-18 13:00:00,59.08,59.29,59.05,59.28,467378.0,55.9553,56.1541,55.9268,56.1447,467378.0
2023-10-18 13:10:00,59.28,59.34,59.16,59.19,381496.0,56.1447,56.2015,56.031,56.0594,381496.0
2023-10-18 13:20:00,59.19,59.26,59.15,59.22,377569.0,56.0594,56.1257,56.0216,56.0879,377569.0
2023-10-18 13:30:00,59.21,59.21,59.02,59.08,463488.0,56.0784,56.0784,55.8984,55.9553,463488.0
2023-10-18 13:40:00,59.08,59.18,59.07,59.17,166618.0,55.9553,56.05,55.9458,56.0405,166618.0
2023-10-18 13:50:00,59.17,59.31,59.16,59.29,262811.0,56.0405,56.1731,56.031,56.1541,262811.0
2023-10-18 14:00:00,59.29,59.46,59.24,59.42,294413.0,56.1541,56.3152,56.1068,56.2773,294413.0
2023-10-18 14:10:00,59.42,59.48,59.35,59.38,466370.0,56.2773,56.3341,56.211,56.2394,466370.0
2023-10-18 14:20:00,59.38,59.39,59.3,59.32,231467.0,56.2394,56.2489,56.1636,56.1826,231467.0
2023-10-18 14:30:00,59.31,59.45,59.28,59.32,627919.0,56.1731,56.3057,56.1447,56.1826,627919.0
2023-10-18 14:40:00,59.32,59.41,59.3,59.33,477398.0,56.1826,56.2678,56.1636,56.192,477398.0
2023-10-18 14:50:00,59.33,59.34,59.18,59.27,430237.0,56.192,56.2015,56.05,56.1352,430237.0
2023-10-18 15:00:00,59.26,59.27,59.19,59.21,362476.0,56.1257,56.1352,56.0594,56.0784,362476.0
2023-10-18 15:10:00,59.21,59.37,59.2,59.33,227985.0,56.0784,56.2299,56.0689,56.192,227985.0
2023-10-18 15:20:00,59.32,59.35,59.18,59.23,255271.0,56.1826,56.211,56.05,56.0973,255271.0
2023-10-18 15:30:00,59.24,59.38,59.24,59.3,385178.0,56.1068,56.2394,56.1068,56.1636,385178.0
2023-10-18 15:40:00,59.29,59.3,59.14,59.21,681413.0,56.1541,56.1636,56.0121,56.0784,681413.0
2023-10-18 15:50:00,59.21,59.28,59.18,59.2,1576250.0,56.0784,56.1447,56.05,56.0689,1576250.0
2023-10-19 09:30:00,59.04,59.36,59.04,59.34,739892.0,55.9174,56.2204,55.9174,56.2015,739892.0
2023-10-19 09:40:00,59.33,59.38,59.24,59.29,443270.0,56.192,56.2394,56.1068,56.1541,443270.0
2023-10-19 09:50:00,59.28,59.38,59.19,59.33,1061198.0,56.1447,56.2394,56.0594,56.192,1061198.0
2023-10-19 10:00:00,59.33,59.36,59.12,59.16,504007.0,56.192,56.2204,55.9931,56.031,504007.0
2023-10-19 10:10:00,59.17,59.2,59.07,59.15,357521.0,56.0405,56.0689,55.9458,56.0216,357521.0
2023-10-19 10:20:00,59.15,59.15,58.9,58.93,381216.0,56.0216,56.0216,55.7848,55.8132,381216.0
2023-10-19 10:30:00,58.92,58.94,58.68,58.75,625734.0,55.8037,55.8227,55.5764,55.6427,625734.0
2023-10-19 10:40:00,58.75,58.95,58.74,58.91,307277.0,55.6427,55.8321,55.6332,55.7942,307277.0
2023-10-19 10:50:00,58.9,59.05,58.86,58.89,410677.0,55.7848,55.9268,55.7469,55.7753,410677.0
2023-10-19 11:00:00,58.88,58.96,58.84,58.87,186568.0,55.7658,55.8416,55.728,55.7564,186568.0
2023-10-19 11:10:00,58.87,59.03,58.83,59.0,236791.0,55.7564,55.9079,55.7185,55.8795,236791.0
2023-10-19 11:20:00,59.0,59.16,58.96,59.13,352181.0,55.8795,56.031,55.8416,56.0026,352181.0
2023-10-19 11:30:00,59.14,59.34,59.11,59.34,303278.0,56.0121,56.2015,55.9837,56.2015,303278.0
2023-10-19 11:40:00,59.34,59.41,59.34,59.37,176657.0,56.2015,56.2678,56.2015,56.2299,176657.0
2023-10-19 11:50:00,59.37,59.38,59.22,59.3,270046.0,56.2299,56.2394,56.0879,56.1636,270046.0
2023-10-19 12:00:00,59.29,59.52,59.13,59.35,1084933.0,56.1541,56.372,56.0026,56.211,1084933.0
2023-10-19 12:10:00,59.35,59.51,59.32,59.48,562043.0,56.211,56.3625,56.1826,56.3341,562043.0
2023-10-19 12:20:00,59.48,59.59,59.07,59.11,460214.0,56.3341,56.4383,55.9458,55.9837,460214.0
2023-10-19 12:30:00,59.12,59.31,58.87,58.98,762305.0,55.9931,56.1731,55.7564,55.8605,762305.0
2023-10-19 12:40:00,58.98,59.24,58.92,59.24,661643.0,55.8605,56.1068,55.8037,56.1068,661643.0
2023-10-19 12:50:00,59.23,59.38,59.17,59.35,280871.0,56.0973,56.2394,56.0405,56.211,280871.0
2023-10-19 13:00:00,59.36,59.54,59.34,59.52,371401.0,56.2204,56.3909,56.2015,56.372,371401.0
2023-10-19 13:10:00,59.51,59.51,59.27,59.39,294923.0,56.3625,56.3625,56.1352,56.2489,294923.0
2023-10-19 13:20:00,59.39,59.4,59.2,59.34,233813.0,56.2489,56.2583,56.0689,56.2015,233813.0
2023-10-19 13:30:00,59.34,59.41,59.11,59.14,221070.0,56.2015,56.2678,55.9837,56.0121,221070.0
2023-10-19 13:40:00,59.14,59.16,59.05,59.05,193314.0,56.0121,56.031,55.9268,55.9268,193314.0
2023-10-19 13:50:00,59.05,59.2,59.04,59.1,194317.0,55.9268,56.0689,55.9174,55.9742,194317.0
2023-10-19 14:00:00,59.09,59.22,59.03,59.03,183009.0,55.9647,56.0879,55.9079,55.9079,183009.0
2023-10-19 14:10:00,59.03,59.1,58.98,59.04,305032.0,55.9079,55.9742,55.8605,55.9174,305032.0
2023-10-19 14:20:00,59.05,59.05,58.87,58.99,584096.0,55.9268,55.9268,55.7564,55.87,584096.0
2023-10-19 14:30:00,58.98,58.98,58.88,58.93,287155.0,55.8605,55.8605,55.7658,55.8132,287155.0
2023-10-19 14:40:00,58.93,58.93,58.78,58.8,344261.0,55.8132,55.8132,55.6711,55.6901,344261.0
2023-10-19 14:50:00,58.8,58.86,58.71,58.79,311214.0,55.6901,55.7469,55.6048,55.6806,311214.0
2023-10-19 15:00:00,58.78,58.84,58.71,58.73,346379.0,55.6711,55.728,55.6048,55.6238,346379.0
2023-10-19 15:10:00,58.73,58.77,58.66,58.76,428730.0,55.6238,55.6617,55.5575,55.6522,428730.0
2023-10-19 15:20:00,58.75,58.8,58.68,58.72,609021.0,55.6427,55.6901,55.5764,55.6143,609021.0
2023-10-19 15:30:00,58.73,58.88,58.72,58.79,660222.0,55.6238,55.7658,55.6143,55.6806,660222.0
2023-10-19 15:40:00,58.78,58.79,58.59,58.78,924769.0,55.6711,55.6806,55.4912,55.6711,924769.0
2023-10-19 15:50:00,58.78,58.82,58.64,58.65,1593989.0,55.6711,55.709,55.5385,55.548,1593989.0
2023-10-20 09:30:00,58.59,58.93,58.49,58.88,903107.0,55.4912,55.8132,55.3965,55.7658,903107.0
2023-10-20 09:40:00,58.87,58.99,58.8,58.9,764395.0,55.7564,55.87,55.6901,55.7848,764395.0
2023-10-20 09:50:00,58.91,58.99,58.74,58.84,802278.0,55.7942,55.87,55.6332,55.728,802278.0
2023-10-20 10:00:00,58.84,58.84,58.66,58.81,601665.0,55.728,55.728,55.5575,55.6995,601665.0
2023-10-20 10:10:00,58.8,58.81,58.66,58.68,453742.0,55.6901,55.6995,55.5575,55.5764,453742.0
2023-10-20 10:20:00,58.67,58.76,58.59,58.68,283874.0,55.5669,55.6522,55.4912,55.5764,283874.0
2023-10-20 10:30:00,58.67,58.84,58.65,58.72,357599.0,55.5669,55.728,55.548,55.6143,357599.0
2023-10-20 10:40:00,58.71,58.91,58.62,58.88,289895.0,55.6048,55.7942,55.5196,55.7658,289895.0
2023-10-20 10:50:00,58.88,59.03,58.87,58.99,419174.0,55.7658,55.9079,55.7564,55.87,419174.0
2023-10-20 11:00:00,59.0,59.07,58.86,58.88,403996.0,55.8795,55.9458,55.7469,55.7658,403996.0
2023-10-20 11:10:00,58.87,58.92,58.82,58.91,435208.0,55.7564,55.8037,55.709,55.7942,435208.0
2023-10-20 11:20:00,58.91,58.94,58.83,58.89,365636.0,55.7942,55.8227,55.7185,55.7753,365636.0
2023-10-20 11:30:00,58.88,58.93,58.76,58.8,478163.0,55.7658,55.8132,55.6522,55.6901,478163.0
2023-10-20 11:40:00,58.8,58.87,58.74,58.85,256116.0,55.6901,55.7564,55.6332,55.7374,256116.0
2023-10-20 11:50:00,58.83,58.84,58.67,58.75,402211.0,55.7185,55.728,55.5669,55.6427,402211.0
2023-10-20 12:00:00,58.75,58.78,58.6,58.66,368394.0,55.6427,55.6711,55.5006,55.5575,368394.0
2023-10-20 12:10:00,58.66,58.72,58.63,58.7,191666.0,55.5575,55.6143,55.5291,55.5954,191666.0
2023-10-20 12:20:00,58.69,58.88,58.64,58.77,550747.0,55.5859,55.7658,55.5385,55.6617,550747.0
2023-10-20 12:30:00,58.77,58.79,58.69,58.76,220514.0,55.6617,55.6806,55.5859,55.6522,220514.0
2023-10-20 12:40:00,58.75,58.76,58.65,58.71,274862.0,55.6427,55.6522,55.548,55.6048,274862.0
2023-10-20 12:50:00,58.71,58.72,58.59,58.64,363393.0,55.6048,55.6143,55.4912,55.5385,363393.0
2023-10-20 13:00:00,58.63,58.63,58.46,58.51,300257.0,55.5291,55.5291,55.368,55.4154,300257.0
2023-10-20 13:10:00,58.51,58.7,58.5,58.68,394162.0,55.4154,55.5954,55.4059,55.5764,394162.0
2023-10-20 13:20:00,58.67,58.71,58.5,58.54,335483.0,55.5669,55.6048,55.4059,55.4438,335483.0
2023-10-20 13:30:00,58.56,58.57,58.47,58.48,247896.0,55.4628,55.4722,55.3775,55.387,247896.0
2023-10-20 13:40:00,58.48,58.59,58.47,58.55,397851.0,55.387,55.4912,55.3775,55.4533,397851.0
2023-10-20 13:50:00,58.54,58.65,58.52,58.64,404683.0,55.4438,55.548,55.4249,55.5385,404683.0
2023-10-20 14:00:00,58.65,58.66,58.48,58.49,374782.0,55.548,55.5575,55.387,55.3965,374782.0
2023-10-20 14:10:00,58.5,58.5,58.31,58.33,848066.0,55.4059,55.4059,55.226,55.2449,848066.0
2023-10-20 14:20:00,58.33,58.35,58.26,58.3,333838.0,55.2449,55.2639,55.1786,55.2165,333838.0
2023-10-20 14:30:00,58.3,58.52,58.29,58.42,565864.0,55.2165,55.4249,55.207,55.3302,565864.0
2023-10-20 14:40:00,58.43,58.49,58.4,58.45,244341.0,55.3396,55.3965,55.3112,55.3586,244341.0
2023-10-20 14:50:00,58.45,58.46,58.4,58.42,194380.0,55.3586,55.368,55.3112,55.3302,194380.0
2023-10-20 15:00:00,58.43,58.48,58.3,58.31,204796.0,55.3396,55.387,55.2165,55.226,204796.0
2023-10-20 15:10:00,58.31,58.43,58.24,58.41,342968.0,55.226,55.3396,55.1597,55.3207,342968.0
2023-10-20 15:20:00,58.41,58.41,58.22,58.35,430973.0,55.3207,55.3207,55.1407,55.2639,430973.0
2023-10-20 15:30:00,58.34,58.36,58.18,58.18,497026.0,55.2544,55.2733,55.1029,55.1029,497026.0
2023-10-20 15:40:00,58.17,58.17,58.02,58.15,757372.0,55.0934,55.0934,54.9513,55.0744,757372.0
2023-10-20 15:50:00,58.16,58.16,58.02,58.03,1894522.0,55.0839,55.0839,54.9513,54.9608,1894522.0
2023-10-23 09:30:00,57.5,57.58,57.04,57.54,1574716.0,54.4588,54.5346,54.0232,54.4967,1574716.0
2023-10-23 09:40:00,57.54,57.67,57.3,57.66,1056993.0,54.4967,54.6198,54.2694,54.6104,1056993.0
2023-10-23 09:50:00,57.67,57.9,57.58,57.88,647921.0,54.6198,54.8377,54.5346,54.8187,647921.0
2023-10-23 10:00:00,57.88,57.93,57.71,57.84,460341.0,54.8187,54.8661,54.6577,54.7808,460341.0
2023-10-23 10:10:00,57.84,57.95,57.83,57.83,352939.0,54.7808,54.885,54.7714,54.7714,352939.0
2023-10-23 10:20:00,57.83,57.91,57.64,57.64,536488.0,54.7714,54.8471,54.5914,54.5914,536488.0
2023-10-23 10:30:00,57.64,57.72,57.56,57.69,531189.0,54.5914,54.6672,54.5156,54.6388,531189.0
2023-10-23 10:40:00,57.68,57.93,57.67,57.9,351732.0,54.6293,54.8661,54.6198,54.8377,351732.0
2023-10-23 10:50:00,57.9,58.05,57.8,57.82,702188.0,54.8377,54.9797,54.743,54.7619,702188.0
2023-10-23 11:00:00,57.82,57.96,57.82,57.95,439753.0,54.7619,54.8945,54.7619,54.885,439753.0
2023-10-23 11:10:00,57.96,58.05,57.89,58.05,256532.0,54.8945,54.9797,54.8282,54.9797,256532.0
2023-10-23 11:20:00,58.06,58.24,58.05,58.21,560229.0,54.9892,55.1597,54.9797,55.1313,560229.0
2023-10-23 11:30:00,58.21,58.37,58.21,58.32,492403.0,55.1313,55.2828,55.1313,55.2355,492403.0
2023-10-23 11:40:00,58.33,58.34,58.03,58.1,560799.0,55.2449,55.2544,54.9608,55.0271,560799.0
2023-10-23 11:50:00,58.1,58.16,58.04,58.14,151882.0,55.0271,55.0839,54.9703,55.065,151882.0
2023-10-23 12:00:00,58.13,58.15,57.95,58.0,458592.0,55.0555,55.0744,54.885,54.9324,458592.0
2023-10-23 12:10:00,57.99,58.06,57.89,57.92,211258.0,54.9229,54.9892,54.8282,54.8566,211258.0
2023-10-23 12:20:00,57.91,58.03,57.9,57.95,166497.0,54.8471,54.9608,54.8377,54.885,166497.0
2023-10-23 12:30:00,57.95,58.04,57.95,58.02,317474.0,54.885,54.9703,54.885,54.9513,317474.0
2023-10-23 12:40:00,58.02,58.04,57.95,57.99,112972.0,54.9513,54.9703,54.885,54.9229,112972.0
2023-10-23 12:50:00,57.98,58.12,57.95,58.12,266647.0,54.9134,55.046,54.885,55.046,266647.0
2023-10-23 13:00:00,58.12,58.16,58.05,58.08,223366.0,55.046,55.0839,54.9797,55.0081,223366.0
2023-10-23 13:10:00,58.08,58.1,57.97,57.99,176376.0,55.0081,55.0271,54.904,54.9229,176376.0
2023-10-23 13:20:00,57.99,57.99,57.87,57.92,415945.0,54.9229,54.9229,54.8093,54.8566,415945.0
2023-10-23 13:30:00,57.93,58.02,57.82,57.97,248154.0,54.8661,54.9513,54.7619,54.904,248154.0
2023-10-23 13:40:00,57.97,58.06,57.95,58.02,245016.0,54.904,54.9892,54.885,54.9513,245016.0
2023-10-23 13:50:00,58.01,58.08,57.87,57.89,218435.0,54.9418,55.0081,54.8093,54.8282,218435.0
2023-10-23 14:00:00,57.89,57.89,57.7,57.82,274867.0,54.8282,54.8282,54.6482,54.7619,274867.0
2023-10-23 14:10:00,57.81,57.87,57.79,57.8,169830.0,54.7524,54.8093,54.7335,54.743,169830.0
2023-10-23 14:20:00,57.8,57.89,57.78,57.88,185979.0,54.743,54.8282,54.724,54.8187,185979.0
2023-10-23 14:30:00,57.88,58.07,57.86,58.05,437406.0,54.8187,54.9987,54.7998,54.9797,437406.0
2023-10-23 14:40:00,58.06,58.14,57.95,58.03,502706.0,54.9892,55.065,54.885,54.9608,502706.0
2023-10-23 14:50:00,58.02,58.03,57.94,57.99,357581.0,54.9513,54.9608,54.8756,54.9229,357581.0
2023-10-23 15:00:00,57.98,58.01,57.89,57.93,428420.0,54.9134,54.9418,54.8282,54.8661,428420.0
2023-10-23 15:10:00,57.94,57.95,57.77,57.81,445558.0,54.8756,54.885,54.7145,54.7524,445558.0
2023-10-23 15:20:00,57.82,57.82,57.63,57.66,331994.0,54.7619,54.7619,54.5819,54.6104,331994.0
2023-10-23 15:30:00,57.66,57.69,57.51,57.52,661575.0,54.6104,54.6388,54.4683,54.4778,661575.0
2023-10-23 15:40:00,57.52,57.67,57.48,57.6,1128285.0,54.4778,54.6198,54.4399,54.5535,1128285.0
2023-10-23 15:50:00,57.6,57.61,57.48,57.56,2508025.0,54.5535,54.563,54.4399,54.5156,2508025.0
2023-10-24 09:30:00,58.41,58.7,58.23,58.57,1770473.0,55.3207,55.5954,55.1502,55.4722,1770473.0
2023-10-24 09:40:00,58.57,58.59,58.38,58.58,920144.0,55.4722,55.4912,55.2923,55.4817,920144.0
2023-10-24 09:50:00,58.59,58.73,58.46,58.66,601426.0,55.4912,55.6238,55.368,55.5575,601426.0
2023-10-24 10:00:00,58.66,58.66,58.3,58.57,619227.0,55.5575,55.5575,55.2165,55.4722,619227.0
2023-10-24 10:10:00,58.57,58.73,58.47,58.72,528300.0,55.4722,55.6238,55.3775,55.6143,528300.0
2023-10-24 10:20:00,58.72,58.8,58.55,58.79,674531.0,55.6143,55.6901,55.4533,55.6806,674531.0
2023-10-24 10:30:00,58.78,58.8,58.62,58.76,846635.0,55.6711,55.6901,55.5196,55.6522,846635.0
2023-10-24 10:40:00,58.76,58.79,58.6,58.72,521895.0,55.6522,55.6806,55.5006,55.6143,521895.0
2023-10-24 10:50:00,58.73,58.89,58.72,58.8,528977.0,55.6238,55.7753,55.6143,55.6901,528977.0
2023-10-24 11:00:00,58.8,58.88,58.59,58.85,837345.0,55.6901,55.7658,55.4912,55.7374,837345.0
2023-10-24 11:10:00,58.85,58.99,58.84,58.94,507330.0,55.7374,55.87,55.728,55.8227,507330.0
2023-10-24 11:20:00,58.94,58.99,58.82,58.97,464908.0,55.8227,55.87,55.709,55.8511,464908.0
2023-10-24 11:30:00,58.95,59.03,58.88,58.96,543884.0,55.8321,55.9079,55.7658,55.8416,543884.0
2023-10-24 11:40:00,58.95,59.01,58.87,58.87,362962.0,55.8321,55.889,55.7564,55.7564,362962.0
2023-10-24 11:50:00,58.87,58.9,58.75,58.89,324269.0,55.7564,55.7848,55.6427,55.7753,324269.0
2023-10-24 12:00:00,58.89,58.97,58.81,58.96,314455.0,55.7753,55.8511,55.6995,55.8416,314455.0
2023-10-24 12:10:00,58.96,59.06,58.9,58.93,434063.0,55.8416,55.9363,55.7848,55.8132,434063.0
2023-10-24 12:20:00,58.93,58.98,58.83,58.91,513532.0,55.8132,55.8605,55.7185,55.7942,513532.0
2023-10-24 12:30:00,58.91,58.96,58.81,58.9,310663.0,55.7942,55.8416,55.6995,55.7848,310663.0
2023-10-24 12:40:00,58.91,58.95,58.86,58.87,270437.0,55.7942,55.8321,55.7469,55.7564,270437.0
2023-10-24 12:50:00,58.88,58.93,58.84,58.92,347374.0,55.7658,55.8132,55.728,55.8037,347374.0
2023-10-24 13:00:00,58.91,59.03,58.9,58.96,272452.0,55.7942,55.9079,55.7848,55.8416,272452.0
2023-10-24 13:10:00,58.95,58.95,58.81,58.85,473828.0,55.8321,55.8321,55.6995,55.7374,473828.0
2023-10-24 13:20:00,58.86,58.98,58.86,58.95,414268.0,55.7469,55.8605,55.7469,55.8321,414268.0
2023-10-24 13:30:00,58.96,59.02,58.93,58.95,189233.0,55.8416,55.8984,55.8132,55.8321,189233.0
2023-10-24 13:40:00,58.94,59.09,58.93,59.05,330299.0,55.8227,55.9647,55.8132,55.9268,330299.0
2023-10-24 13:50:00,59.06,59.1,59.0,59.02,186876.0,55.9363,55.9742,55.8795,55.8984,186876.0
2023-10-24 14:00:00,59.02,59.06,58.98,59.01,191804.0,55.8984,55.9363,55.8605,55.889,191804.0
2023-10-24 14:10:00,59.02,59.1,58.99,59.09,276765.0,55.8984,55.9742,55.87,55.9647,276765.0
2023-10-24 14:20:00,59.1,59.1,59.05,59.09,282912.0,55.9742,55.9742,55.9268,55.9647,282912.0
2023-10-24 14:30:00,59.09,59.18,59.09,59.13,398619.0,55.9647,56.05,55.9647,56.0026,398619.0
2023-10-24 14:40:00,59.14,59.22,59.1,59.19,383585.0,56.0121,56.0879,55.9742,56.0594,383585.0
2023-10-24 14:50:00,59.18,59.21,59.12,59.17,351185.0,56.05,56.0784,55.9931,56.0405,351185.0
2023-10-24 15:00:00,59.17,59.24,59.12,59.19,345848.0,56.0405,56.1068,55.9931,56.0594,345848.0
2023-10-24 15:10:00,59.18,59.26,59.14,59.16,567378.0,56.05,56.1257,56.0121,56.031,567378.0
2023-10-24 15:20:00,59.16,59.2,59.12,59.19,497579.0,56.031,56.0689,55.9931,56.0594,497579.0
2023-10-24 15:30:00,59.19,59.22,59.15,59.16,576275.0,56.0594,56.0879,56.0216,56.031,576275.0
2023-10-24 15:40:00,59.16,59.22,59.09,59.15,918677.0,56.031,56.0879,55.9647,56.0216,918677.0
2023-10-24 15:50:00,59.14,59.16,59.02,59.03,2368615.0,56.0121,56.031,55.8984,55.9079,2368615.0
2023-10-25 09:30:00,58.92,59.25,58.86,59.15,908060.0,55.8037,56.1163,55.7469,56.0216,908060.0
2023-10-25 09:40:00,59.15,59.24,58.91,59.07,552606.0,56.0216,56.1068,55.7942,55.9458,552606.0
2023-10-25 09:50:00,59.07,59.23,58.95,58.95,560146.0,55.9458,56.0973,55.8321,55.8321,560146.0
2023-10-25 10:00:00,58.95,58.95,58.68,58.75,664098.0,55.8321,55.8321,55.5764,55.6427,664098.0
2023-10-25 10:10:00,58.75,58.89,58.68,58.87,466611.0,55.6427,55.7753,55.5764,55.7564,466611.0
2023-10-25 10:20:00,58.87,58.97,58.76,58.88,752443.0,55.7564,55.8511,55.6522,55.7658,752443.0
2023-10-25 10:30:00,58.88,59.24,58.81,59.22,782528.0,55.7658,56.1068,55.6995,56.0879,782528.0
2023-10-25 10:40:00,59.2,59.41,59.2,59.36,609243.0,56.0689,56.2678,56.0689,56.2204,609243.0
2023-10-25 10:50:00,59.35,59.35,59.17,59.26,587241.0,56.211,56.211,56.0405,56.1257,587241.0
2023-10-25 11:00:00,59.27,59.43,59.24,59.31,812422.0,56.1352,56.2867,56.1068,56.1731,812422.0
2023-10-25 11:10:00,59.31,59.44,59.26,59.44,511119.0,56.1731,56.2962,56.1257,56.2962,511119.0
2023-10-25 11:20:00,59.43,59.47,59.32,59.42,372351.0,56.2867,56.3246,56.1826,56.2773,372351.0
2023-10-25 11:30:00,59.42,59.45,59.2,59.26,357918.0,56.2773,56.3057,56.0689,56.1257,357918.0
2023-10-25 11:40:00,59.25,59.31,59.17,59.19,247053.0,56.1163,56.1731,56.0405,56.0594,247053.0
2023-10-25 11:50:00,59.19,59.35,59.16,59.17,713665.0,56.0594,56.211,56.031,56.0405,713665.0
2023-10-25 12:00:00,59.17,59.17,59.03,59.07,251515.0,56.0405,56.0405,55.9079,55.9458,251515.0
2023-10-25 12:10:00,59.07,59.08,58.96,58.99,174221.0,55.9458,55.9553,55.8416,55.87,174221.0
2023-10-25 12:20:00,58.99,59.13,58.96,59.02,471249.0,55.87,56.0026,55.8416,55.8984,471249.0
2023-10-25 12:30:00,59.02,59.14,59.01,59.1,336606.0,55.8984,56.0121,55.889,55.9742,336606.0
2023-10-25 12:40:00,59.09,59.19,59.06,59.13,222908.0,55.9647,56.0594,55.9363,56.0026,222908.0
2023-10-25 12:50:00,59.12,59.12,58.99,59.03,148954.0,55.9931,55.9931,55.87,55.9079,148954.0
2023-10-25 13:00:00,59.02,59.06,58.94,59.0,428366.0,55.8984,55.9363,55.8227,55.8795,428366.0
2023-10-25 13:10:00,59.0,59.14,58.98,59.12,371430.0,55.8795,56.0121,55.8605,55.9931,371430.0
2023-10-25 13:20:00,59.12,59.19,59.08,59.12,249155.0,55.9931,56.0594,55.9553,55.9931,249155.0
2023-10-25 13:30:00,59.12,59.14,59.0,59.05,266282.0,55.9931,56.0121,55.8795,55.9268,266282.0
2023-10-25 13:40:00,59.05,59.12,59.05,59.07,213261.0,55.9268,55.9931,55.9268,55.9458,213261.0
2023-10-25 13:50:00,59.07,59.14,59.01,59.13,421238.0,55.9458,56.0121,55.889,56.0026,421238.0
2023-10-25 14:00:00,59.14,59.18,59.11,59.17,141681.0,56.0121,56.05,55.9837,56.0405,141681.0
2023-10-25 14:10:00,59.17,59.32,59.14,59.26,287782.0,56.0405,56.1826,56.0121,56.1257,287782.0
2023-10-25 14:20:00,59.26,59.27,59.17,59.21,214813.0,56.1257,56.1352,56.0405,56.0784,214813.0
2023-10-25 14:30:00,59.21,59.27,59.19,59.23,271459.0,56.0784,56.1352,56.0594,56.0973,271459.0
2023-10-25 14:40:00,59.24,59.36,59.23,59.25,335285.0,56.1068,56.2204,56.0973,56.1163,335285.0
2023-10-25 14:50:00,59.26,59.34,59.23,59.3,319411.0,56.1257,56.2015,56.0973,56.1636,319411.0
2023-10-25 15:00:00,59.29,59.31,59.24,59.25,340692.0,56.1541,56.1731,56.1068,56.1163,340692.0
2023-10-25 15:10:00,59.25,59.34,59.21,59.3,522396.0,56.1163,56.2015,56.0784,56.1636,522396.0
2023-10-25 15:20:00,59.3,59.36,59.21,59.25,482011.0,56.1636,56.2204,56.0784,56.1163,482011.0
2023-10-25 15:30:00,59.25,59.35,59.23,59.32,564676.0,56.1163,56.211,56.0973,56.1826,564676.0
2023-10-25 15:40:00,59.32,59.43,59.29,59.42,917045.0,56.1826,56.2867,56.1541,56.2773,917045.0
2023-10-25 15:50:00,59.42,59.46,59.31,59.33,2184027.0,56.2773,56.3152,56.1731,56.192,2184027.0
2023-10-26 09:30:00,59.51,59.89,59.48,59.82,1164970.0,56.3625,56.7224,56.3341,56.6561,1164970.0
2023-10-26 09:40:00,59.82,60.05,59.78,60.01,916649.0,56.6561,56.874,56.6182,56.8361,916649.0
2023-10-26 09:50:00,60.01,60.24,59.93,60.01,1039263.0,56.8361,57.0539,56.7603,56.8361,1039263.0
2023-10-26 10:00:00,60.0,60.39,59.9,60.34,1160608.0,56.8266,57.196,56.7319,57.1486,1160608.0
2023-10-26 10:10:00,60.34,60.39,60.13,60.22,870247.0,57.1486,57.196,56.9497,57.035,870247.0
2023-10-26 10:20:00,60.22,60.28,60.02,60.02,757002.0,57.035,57.0918,56.8455,56.8455,757002.0
2023-10-26 10:30:00,60.02,60.09,59.86,60.02,514158.0,56.8455,56.9118,56.694,56.8455,514158.0
2023-10-26 10:40:00,60.03,60.09,59.89,60.02,502864.0,56.855,56.9118,56.7224,56.8455,502864.0
2023-10-26 10:50:00,60.01,60.09,59.85,59.88,281733.0,56.8361,56.9118,56.6845,56.7129,281733.0
2023-10-26 11:00:00,59.87,59.92,59.82,59.89,384468.0,56.7035,56.7508,56.6561,56.7224,384468.0
2023-10-26 11:10:00,59.89,59.95,59.75,59.9,601056.0,56.7224,56.7792,56.5898,56.7319,601056.0
2023-10-26 11:20:00,59.9,60.01,59.88,59.98,623506.0,56.7319,56.8361,56.7129,56.8077,623506.0
2023-10-26 11:30:00,59.98,60.0,59.85,59.9,492572.0,56.8077,56.8266,56.6845,56.7319,492572.0
2023-10-26 11:40:00,59.89,59.9,59.76,59.84,388931.0,56.7224,56.7319,56.5993,56.6751,388931.0
2023-10-26 11:50:00,59.83,59.85,59.68,59.69,283275.0,56.6656,56.6845,56.5235,56.533,283275.0
2023-10-26 12:00:00,59.68,59.7,59.51,59.54,635844.0,56.5235,56.5425,56.3625,56.3909,635844.0
2023-10-26 12:10:00,59.54,59.74,59.52,59.71,397270.0,56.3909,56.5803,56.372,56.5519,397270.0
2023-10-26 12:20:00,59.71,59.82,59.69,59.78,331004.0,56.5519,56.6561,56.533,56.6182,331004.0
2023-10-26 12:30:00,59.79,59.8,59.66,59.68,350761.0,56.6277,56.6372,56.5046,56.5235,350761.0
2023-10-26 12:40:00,59.68,59.79,59.63,59.74,313932.0,56.5235,56.6277,56.4762,56.5803,313932.0
2023-10-26 12:50:00,59.75,59.79,59.67,59.69,249871.0,56.5898,56.6277,56.5141,56.533,249871.0
2023-10-26 13:00:00,59.68,59.82,59.67,59.72,257131.0,56.5235,56.6561,56.5141,56.5614,257131.0
2023-10-26 13:10:00,59.72,59.8,59.71,59.75,128487.0,56.5614,56.6372,56.5519,56.5898,128487.0
2023-10-26 13:20:00,59.75,59.77,59.7,59.74,163861.0,56.5898,56.6088,56.5425,56.5803,163861.0
2023-10-26 13:30:00,59.74,59.74,59.64,59.67,220357.0,56.5803,56.5803,56.4856,56.5141,220357.0
2023-10-26 13:40:00,59.67,59.78,59.65,59.76,214612.0,56.5141,56.6182,56.4951,56.5993,214612.0
2023-10-26 13:50:00,59.76,59.85,59.75,59.8,411486.0,56.5993,56.6845,56.5898,56.6372,411486.0
2023-10-26 14:00:00,59.79,59.82,59.76,59.79,199537.0,56.6277,56.6561,56.5993,56.6277,199537.0
2023-10-26 14:10:00,59.79,59.94,59.79,59.9,289102.0,56.6277,56.7698,56.6277,56.7319,289102.0
2023-10-26 14:20:00,59.91,59.94,59.8,59.82,141185.0,56.7414,56.7698,56.6372,56.6561,141185.0
2023-10-26 14:30:00,59.82,59.91,59.79,59.89,475990.0,56.6561,56.7414,56.6277,56.7224,475990.0
2023-10-26 14:40:00,59.88,59.95,59.84,59.89,396148.0,56.7129,56.7792,56.6751,56.7224,396148.0
2023-10-26 14:50:00,59.89,59.92,59.88,59.92,1295733.0,56.7224,56.7508,56.7129,56.7508,1295733.0
2023-10-26 15:00:00,59.93,60.14,59.91,60.01,459216.0,56.7603,56.9592,56.7414,56.8361,459216.0
2023-10-26 15:10:00,60.01,60.04,59.89,59.94,224622.0,56.8361,56.8645,56.7224,56.7698,224622.0
2023-10-26 15:20:00,59.94,60.0,59.86,59.87,271870.0,56.7698,56.8266,56.694,56.7035,271870.0
2023-10-26 15:30:00,59.87,59.96,59.84,59.94,845484.0,56.7035,56.7887,56.6751,56.7698,845484.0
2023-10-26 15:40:00,59.94,59.99,59.85,59.95,1443083.0,56.7698,56.8171,56.6845,56.7792,1443083.0
2023-10-26 15:50:00,59.95,59.99,59.81,59.85,1364957.0,56.7792,56.8171,56.6466,56.6845,1364957.0
2023-10-27 09:30:00,59.6,59.88,59.46,59.81,792549.0,56.4478,56.7129,56.3152,56.6466,792549.0
2023-10-27 09:40:00,59.82,59.94,59.58,59.78,452114.0,56.6561,56.7698,56.4288,56.6182,452114.0
2023-10-27 09:50:00,59.78,59.79,59.54,59.64,336783.0,56.6182,56.6277,56.3909,56.4856,336783.0
2023-10-27 10:00:00,59.63,59.64,59.39,59.46,421795.0,56.4762,56.4856,56.2489,56.3152,421795.0
2023-10-27 10:10:00,59.47,59.6,59.38,59.54,249676.0,56.3246,56.4478,56.2394,56.3909,249676.0
2023-10-27 10:20:00,59.54,59.62,59.44,59.48,201672.0,56.3909,56.4667,56.2962,56.3341,201672.0
2023-10-27 10:30:00,59.48,59.64,59.4,59.64,384941.0,56.3341,56.4856,56.2583,56.4856,384941.0
2023-10-27 10:40:00,59.64,59.69,59.42,59.52,559738.0,56.4856,56.533,56.2773,56.372,559738.0
2023-10-27 10:50:00,59.52,59.61,59.48,59.55,202299.0,56.372,56.4572,56.3341,56.4004,202299.0
2023-10-27 11:00:00,59.55,59.65,59.47,59.57,415640.0,56.4004,56.4951,56.3246,56.4193,415640.0
2023-10-27 11:10:00,59.57,59.57,59.31,59.33,493106.0,56.4193,56.4193,56.1731,56.192,493106.0
2023-10-27 11:20:00,59.33,59.33,59.14,59.16,368963.0,56.192,56.192,56.0121,56.031,368963.0
2023-10-27 11:30:00,59.15,59.2,59.04,59.17,503323.0,56.0216,56.0689,55.9174,56.0405,503323.0
2023-10-27 11:40:00,59.17,59.28,59.14,59.27,395352.0,56.0405,56.1447,56.0121,56.1352,395352.0
2023-10-27 11:50:00,59.27,59.28,59.14,59.17,188215.0,56.1352,56.1447,56.0121,56.0405,188215.0
2023-10-27 12:00:00,59.16,59.17,59.08,59.12,274039.0,56.031,56.0405,55.9553,55.9931,274039.0
2023-10-27 12:10:00,59.13,59.15,59.07,59.1,226079.0,56.0026,56.0216,55.9458,55.9742,226079.0
2023-10-27 12:20:00,59.09,59.11,58.9,58.96,363730.0,55.9647,55.9837,55.7848,55.8416,363730.0
2023-10-27 12:30:00,58.96,58.98,58.85,58.97,321653.0,55.8416,55.8605,55.7374,55.8511,321653.0
2023-10-27 12:40:00,58.98,59.01,58.91,58.96,328020.0,55.8605,55.889,55.7942,55.8416,328020.0
2023-10-27 12:50:00,58.96,58.99,58.81,58.85,262965.0,55.8416,55.87,55.6995,55.7374,262965.0
2023-10-27 13:00:00,58.86,58.89,58.73,58.75,509469.0,55.7469,55.7753,55.6238,55.6427,509469.0
2023-10-27 13:10:00,58.75,58.78,58.65,58.68,449524.0,55.6427,55.6711,55.548,55.5764,449524.0
2023-10-27 13:20:00,58.67,58.77,58.59,58.75,238134.0,55.5669,55.6617,55.4912,55.6427,238134.0
2023-10-27 13:30:00,58.75,58.75,58.61,58.67,250650.0,55.6427,55.6427,55.5101,55.5669,250650.0
2023-10-27 13:40:00,58.67,58.82,58.65,58.79,543986.0,55.5669,55.709,55.548,55.6806,543986.0
2023-10-27 13:50:00,58.78,58.81,58.71,58.8,155451.0,55.6711,55.6995,55.6048,55.6901,155451.0
2023-10-27 14:00:00,58.8,58.84,58.68,58.81,232806.0,55.6901,55.728,55.5764,55.6995,232806.0
2023-10-27 14:10:00,58.8,58.88,58.76,58.82,279891.0,55.6901,55.7658,55.6522,55.709,279891.0
2023-10-27 14:20:00,58.82,58.83,58.6,58.61,355263.0,55.709,55.7185,55.5006,55.5101,355263.0
2023-10-27 14:30:00,58.6,58.81,58.55,58.77,319770.0,55.5006,55.6995,55.4533,55.6617,319770.0
2023-10-27 14:40:00,58.77,58.86,58.73,58.76,204839.0,55.6617,55.7469,55.6238,55.6522,204839.0
2023-10-27 14:50:00,58.76,58.78,58.6,58.63,409126.0,55.6522,55.6711,55.5006,55.5291,409126.0
2023-10-27 15:00:00,58.63,58.69,58.62,58.66,544888.0,55.5291,55.5859,55.5196,55.5575,544888.0
2023-10-27 15:10:00,58.67,58.74,58.6,58.71,574411.0,55.5669,55.6332,55.5006,55.6048,574411.0
2023-10-27 15:20:00,58.71,58.83,58.66,58.82,646964.0,55.6048,55.7185,55.5575,55.709,646964.0
2023-10-27 15:30:00,58.82,58.98,58.67,58.67,924698.0,55.709,55.8605,55.5669,55.5669,924698.0
2023-10-27 15:40:00,58.67,58.74,58.59,58.72,982480.0,55.5669,55.6332,55.4912,55.6143,982480.0
2023-10-27 15:50:00,58.71,58.8,58.68,58.77,2636068.0,55.6048,55.6901,55.5764,55.6617,2636068.0
2023-10-30 09:30:00,58.98,59.57,58.97,59.29,926854.0,55.8605,56.4193,55.8511,56.1541,926854.0
2023-10-30 09:40:00,59.28,59.36,59.1,59.15,523991.0,56.1447,56.2204,55.9742,56.0216,523991.0
2023-10-30 09:50:00,59.15,59.25,59.09,59.2,331098.0,56.0216,56.1163,55.9647,56.0689,331098.0
2023-10-30 10:00:00,59.19,59.19,58.78,58.83,367875.0,56.0594,56.0594,55.6711,55.7185,367875.0
2023-10-30 10:10:00,58.83,58.94,58.78,58.9,298795.0,55.7185,55.8227,55.6711,55.7848,298795.0
2023-10-30 10:20:00,58.9,59.02,58.79,58.87,329263.0,55.7848,55.8984,55.6806,55.7564,329263.0
2023-10-30 10:30:00,58.87,58.87,58.59,58.63,486131.0,55.7564,55.7564,55.4912,55.5291,486131.0
2023-10-30 10:40:00,58.63,58.84,58.55,58.82,599780.0,55.5291,55.728,55.4533,55.709,599780.0
2023-10-30 10:50:00,58.81,58.87,58.77,58.81,410854.0,55.6995,55.7564,55.6617,55.6995,410854.0
2023-10-30 11:00:00,58.82,58.92,58.8,58.85,294789.0,55.709,55.8037,55.6901,55.7374,294789.0
2023-10-30 11:10:00,58.84,58.92,58.7,58.74,342736.0,55.728,55.8037,55.5954,55.6332,342736.0
2023-10-30 11:20:00,58.74,58.75,58.53,58.71,318367.0,55.6332,55.6427,55.4343,55.6048,318367.0
2023-10-30 11:30:00,58.72,58.9,58.71,58.82,233743.0,55.6143,55.7848,55.6048,55.709,233743.0
2023-10-30 11:40:00,58.81,58.85,58.69,58.72,233627.0,55.6995,55.7374,55.5859,55.6143,233627.0
2023-10-30 11:50:00,58.72,58.74,58.64,58.74,134337.0,55.6143,55.6332,55.5385,55.6332,134337.0
2023-10-30 12:00:00,58.73,58.88,58.72,58.76,220083.0,55.6238,55.7658,55.6143,55.6522,220083.0
2023-10-30 12:10:00,58.76,58.87,58.75,58.84,203534.0,55.6522,55.7564,55.6427,55.728,203534.0
2023-10-30 12:20:00,58.84,58.9,58.83,58.89,178999.0,55.728,55.7848,55.7185,55.7753,178999.0
2023-10-30 12:30:00,58.88,58.91,58.83,58.85,192951.0,55.7658,55.7942,55.7185,55.7374,192951.0
2023-10-30 12:40:00,58.85,58.85,58.69,58.79,188101.0,55.7374,55.7374,55.5859,55.6806,188101.0
2023-10-30 12:50:00,58.8,58.92,58.79,58.86,178283.0,55.6901,55.8037,55.6806,55.7469,178283.0
2023-10-30 13:00:00,58.86,58.9,58.81,58.87,122445.0,55.7469,55.7848,55.6995,55.7564,122445.0
2023-10-30 13:10:00,58.87,58.94,58.83,58.9,228013.0,55.7564,55.8227,55.7185,55.7848,228013.0
2023-10-30 13:20:00,58.9,59.15,58.86,59.14,418001.0,55.7848,56.0216,55.7469,56.0121,418001.0
2023-10-30 13:30:00,59.14,59.17,58.97,59.06,228115.0,56.0121,56.0405,55.8511,55.9363,228115.0
2023-10-30 13:40:00,59.06,59.22,59.05,59.19,134504.0,55.9363,56.0879,55.9268,56.0594,134504.0
2023-10-30 13:50:00,59.19,59.21,59.12,59.13,822274.0,56.0594,56.0784,55.9931,56.0026,822274.0
2023-10-30 14:00:00,59.12,59.13,58.98,59.0,163286.0,55.9931,56.0026,55.8605,55.8795,163286.0
2023-10-30 14:10:00,58.99,59.06,58.99,59.05,164248.0,55.87,55.9363,55.87,55.9268,164248.0
2023-10-30 14:20:00,59.05,59.1,59.03,59.09,137247.0,55.9268,55.9742,55.9079,55.9647,137247.0
2023-10-30 14:30:00,59.09,59.2,59.05,59.17,218550.0,55.9647,56.0689,55.9268,56.0405,218550.0
2023-10-30 14:40:00,59.17,59.25,59.15,59.22,171078.0,56.0405,56.1163,56.0216,56.0879,171078.0
2023-10-30 14:50:00,59.22,59.23,59.14,59.17,157544.0,56.0879,56.0973,56.0121,56.0405,157544.0
2023-10-30 15:00:00,59.17,59.23,59.13,59.2,401846.0,56.0405,56.0973,56.0026,56.0689,401846.0
2023-10-30 15:10:00,59.21,59.3,59.19,59.26,310242.0,56.0784,56.1636,56.0594,56.1257,310242.0
2023-10-30 15:20:00,59.25,59.27,59.13,59.2,264485.0,56.1163,56.1352,56.0026,56.0689,264485.0
2023-10-30 15:30:00,59.2,59.24,59.1,59.14,484525.0,56.0689,56.1068,55.9742,56.0121,484525.0
2023-10-30 15:40:00,59.14,59.2,59.1,59.17,609489.0,56.0121,56.0689,55.9742,56.0405,609489.0
2023-10-30 15:50:00,59.17,59.26,59.14,59.17,1188883.0,56.0405,56.1257,56.0121,56.0405,1188883.0
2023-10-31 09:30:00,59.42,59.72,59.4,59.65,577111.0,56.2773,56.5614,56.2583,56.4951,577111.0
2023-10-31 09:40:00,59.66,59.75,59.47,59.49,395152.0,56.5046,56.5898,56.3246,56.3436,395152.0
2023-10-31 09:50:00,59.49,59.55,59.28,59.32,328890.0,56.3436,56.4004,56.1447,56.1826,328890.0
2023-10-31 10:00:00,59.32,59.32,59.1,59.23,317646.0,56.1826,56.1826,55.9742,56.0973,317646.0
2023-10-31 10:10:00,59.23,59.4,59.2,59.29,398454.0,56.0973,56.2583,56.0689,56.1541,398454.0
2023-10-31 10:20:00,59.29,59.3,59.08,59.13,191931.0,56.1541,56.1636,55.9553,56.0026,191931.0
2023-10-31 10:30:00,59.12,59.2,59.0,59.09,289602.0,55.9931,56.0689,55.8795,55.9647,289602.0
2023-10-31 10:40:00,59.08,59.2,59.05,59.14,215789.0,55.9553,56.0689,55.9268,56.0121,215789.0
2023-10-31 10:50:00,59.14,59.29,59.12,59.29,296306.0,56.0121,56.1541,55.9931,56.1541,296306.0
2023-10-31 11:00:00,59.3,59.37,59.26,59.32,260551.0,56.1636,56.2299,56.1257,56.1826,260551.0
2023-10-31 11:10:00,59.31,59.47,59.31,59.43,158532.0,56.1731,56.3246,56.1731,56.2867,158532.0
2023-10-31 11:20:00,59.42,59.59,59.42,59.5,184344.0,56.2773,56.4383,56.2773,56.353,184344.0
2023-10-31 11:30:00,59.5,59.5,59.31,59.41,177293.0,56.353,56.353,56.1731,56.2678,177293.0
2023-10-31 11:40:00,59.41,59.44,59.32,59.43,166392.0,56.2678,56.2962,56.1826,56.2867,166392.0
2023-10-31 11:50:00,59.42,59.52,59.4,59.51,106620.0,56.2773,56.372,56.2583,56.3625,106620.0
2023-10-31 12:00:00,59.52,59.52,59.37,59.43,122968.0,56.372,56.372,56.2299,56.2867,122968.0
2023-10-31 12:10:00,59.44,59.46,59.27,59.41,206708.0,56.2962,56.3152,56.1352,56.2678,206708.0
2023-10-31 12:20:00,59.41,59.46,59.4,59.46,90806.0,56.2678,56.3152,56.2583,56.3152,90806.0
2023-10-31 12:30:00,59.46,59.5,59.41,59.48,129221.0,56.3152,56.353,56.2678,56.3341,129221.0
2023-10-31 12:40:00,59.48,59.61,59.48,59.55,167754.0,56.3341,56.4572,56.3341,56.4004,167754.0
2023-10-31 12:50:00,59.56,59.6,59.53,59.58,115650.0,56.4099,56.4478,56.3815,56.4288,115650.0
2023-10-31 13:00:00,59.59,59.72,59.59,59.71,158011.0,56.4383,56.5614,56.4383,56.5519,158011.0
2023-10-31 13:10:00,59.71,59.71,59.63,59.67,162173.0,56.5519,56.5519,56.4762,56.5141,162173.0
2023-10-31 13:20:00,59.66,59.71,59.65,59.69,121758.0,56.5046,56.5519,56.4951,56.533,121758.0
2023-10-31 13:30:00,59.7,59.73,59.61,59.65,149462.0,56.5425,56.5709,56.4572,56.4951,149462.0
2023-10-31 13:40:00,59.64,59.69,59.58,59.6,149299.0,56.4856,56.533,56.4288,56.4478,149299.0
2023-10-31 13:50:00,59.59,59.66,59.57,59.66,155391.0,56.4383,56.5046,56.4193,56.5046,155391.0
2023-10-31 14:00:00,59.67,59.69,59.57,59.61,149289.0,56.5141,56.533,56.4193,56.4572,149289.0
2023-10-31 14:10:00,59.6,59.63,59.52,59.54,163981.0,56.4478,56.4762,56.372,56.3909,163981.0
2023-10-31 14:20:00,59.55,59.6,59.51,59.53,202746.0,56.4004,56.4478,56.3625,56.3815,202746.0
2023-10-31 14:30:00,59.53,59.57,59.5,59.53,106330.0,56.3815,56.4193,56.353,56.3815,106330.0
2023-10-31 14:40:00,59.53,59.63,59.53,59.63,110090.0,56.3815,56.4762,56.3815,56.4762,110090.0
2023-10-31 14:50:00,59.63,59.69,59.62,59.66,110078.0,56.4762,56.533,56.4667,56.5046,110078.0
2023-10-31 15:00:00,59.66,59.71,59.64,59.7,125482.0,56.5046,56.5519,56.4856,56.5425,125482.0
2023-10-31 15:10:00,59.7,59.71,59.65,59.67,185874.0,56.5425,56.5519,56.4951,56.5141,185874.0
2023-10-31 15:20:00,59.67,59.68,59.57,59.63,218168.0,56.5141,56.5235,56.4193,56.4762,218168.0
2023-10-31 15:30:00,59.64,59.65,59.44,59.5,351019.0,56.4856,56.4951,56.2962,56.353,351019.0
2023-10-31 15:40:00,59.51,59.56,59.46,59.54,585347.0,56.3625,56.4099,56.3152,56.3909,585347.0
2023-10-31 15:50:00,59.54,59.73,59.53,59.68,1425881.0,56.3909,56.5709,56.3815,56.5235,1425881.0
2023-11-01 09:30:00,59.77,59.84,59.42,59.47,872496.0,56.6088,56.6751,56.2773,56.3246,872496.0
2023-11-01 09:40:00,59.46,59.57,59.19,59.44,481391.0,56.3152,56.4193,56.0594,56.2962,481391.0
2023-11-01 09:50:00,59.44,59.5,59.29,59.34,225940.0,56.2962,56.353,56.1541,56.2015,225940.0
2023-11-01 10:00:00,59.36,59.85,59.35,59.84,995596.0,56.2204,56.6845,56.211,56.6751,995596.0
2023-11-01 10:10:00,59.84,60.1,59.8,60.09,930012.0,56.6751,56.9213,56.6372,56.9118,930012.0
2023-11-01 10:20:00,60.09,60.36,60.07,60.22,1771894.0,56.9118,57.1676,56.8929,57.035,1771894.0
2023-11-01 10:30:00,60.22,60.24,59.99,60.02,588223.0,57.035,57.0539,56.8171,56.8455,588223.0
2023-11-01 10:40:00,60.02,60.18,59.99,60.0,610648.0,56.8455,56.9971,56.8171,56.8266,610648.0
2023-11-01 10:50:00,59.98,60.05,59.89,59.89,253301.0,56.8077,56.874,56.7224,56.7224,253301.0
2023-11-01 11:00:00,59.89,59.95,59.82,59.91,709052.0,56.7224,56.7792,56.6561,56.7414,709052.0
2023-11-01 11:10:00,59.9,59.9,59.59,59.69,437799.0,56.7319,56.7319,56.4383,56.533,437799.0
2023-11-01 11:20:00,59.7,59.94,59.68,59.93,263122.0,56.5425,56.7698,56.5235,56.7603,263122.0
2023-11-01 11:30:00,59.93,60.2,59.93,60.14,300100.0,56.7603,57.016,56.7603,56.9592,300100.0
2023-11-01 11:40:00,60.14,60.22,60.08,60.13,216526.0,56.9592,57.035,56.9024,56.9497,216526.0
2023-11-01 11:50:00,60.13,60.19,60.06,60.1,344130.0,56.9497,57.0065,56.8834,56.9213,344130.0
2023-11-01 12:00:00,60.1,60.12,60.04,60.05,398327.0,56.9213,56.9403,56.8645,56.874,398327.0
2023-11-01 12:10:00,60.05,60.09,59.94,60.02,681067.0,56.874,56.9118,56.7698,56.8455,681067.0
2023-11-01 12:20:00,60.02,60.09,59.99,60.04,150107.0,56.8455,56.9118,56.8171,56.8645,150107.0
2023-11-01 12:30:00,60.04,60.12,60.01,60.07,180508.0,56.8645,56.9403,56.8361,56.8929,180508.0
2023-11-01 12:40:00,60.06,60.13,60.01,60.11,220485.0,56.8834,56.9497,56.8361,56.9308,220485.0
2023-11-01 12:50:00,60.1,60.16,60.09,60.11,142371.0,56.9213,56.9781,56.9118,56.9308,142371.0
2023-11-01 13:00:00,60.12,60.18,60.1,60.16,156367.0,56.9403,56.9971,56.9213,56.9781,156367.0
2023-11-01 13:10:00,60.16,60.24,60.15,60.21,262665.0,56.9781,57.0539,56.9687,57.0255,262665.0
2023-11-01 13:20:00,60.21,60.21,59.97,60.08,187332.0,57.0255,57.0255,56.7982,56.9024,187332.0
2023-11-01 13:30:00,60.08,60.08,59.97,60.06,144269.0,56.9024,56.9024,56.7982,56.8834,144269.0
2023-11-01 13:40:00,60.05,60.09,59.96,59.97,262213.0,56.874,56.9118,56.7887,56.7982,262213.0
2023-11-01 13:50:00,59.96,60.05,59.95,59.98,287680.0,56.7887,56.874,56.7792,56.8077,287680.0
2023-11-01 14:00:00,59.99,60.14,59.98,60.05,218238.0,56.8171,56.9592,56.8077,56.874,218238.0
2023-11-01 14:10:00,60.06,60.15,60.0,60.12,175698.0,56.8834,56.9687,56.8266,56.9403,175698.0
2023-11-01 14:20:00,60.12,60.31,60.11,60.25,299311.0,56.9403,57.1202,56.9308,57.0634,299311.0
2023-11-01 14:30:00,60.26,60.42,60.26,60.3,713851.0,57.0728,57.2244,57.0728,57.1107,713851.0
2023-11-01 14:40:00,60.3,60.32,60.14,60.24,461613.0,57.1107,57.1297,56.9592,57.0539,461613.0
2023-11-01 14:50:00,60.24,60.48,60.22,60.48,542294.0,57.0539,57.2812,57.035,57.2812,542294.0
2023-11-01 15:00:00,60.48,60.64,60.48,60.64,613302.0,57.2812,57.4327,57.2812,57.4327,613302.0
2023-11-01 15:10:00,60.64,60.73,60.5,60.52,989935.0,57.4327,57.518,57.3002,57.3191,989935.0
2023-11-01 15:20:00,60.53,60.64,60.48,60.58,892391.0,57.3286,57.4327,57.2812,57.3759,892391.0
2023-11-01 15:30:00,60.58,60.64,60.51,60.57,892407.0,57.3759,57.4327,57.3096,57.3665,892407.0
2023-11-01 15:40:00,60.58,60.59,60.5,60.55,601305.0,57.3759,57.3854,57.3002,57.3475,601305.0
2023-11-01 15:50:00,60.55,60.55,60.35,60.36,1946462.0,57.3475,57.3475,57.1581,57.1676,1946462.0
2023-11-02 09:30:00,60.5,61.2,60.4,61.1,1994202.0,57.3002,57.9631,57.2054,57.8684,1994202.0
2023-11-02 09:40:00,61.11,61.25,60.78,61.03,1328765.0,57.8779,58.0105,57.5653,57.8021,1328765.0
2023-11-02 09:50:00,61.01,61.37,61.0,61.2,643231.0,57.7832,58.1241,57.7737,57.9631,643231.0
2023-11-02 10:00:00,61.21,61.39,61.2,61.33,547904.0,57.9726,58.1431,57.9631,58.0863,547904.0
2023-11-02 10:10:00,61.34,61.5,61.25,61.43,694027.0,58.0957,58.2473,58.0105,58.181,694027.0
2023-11-02 10:20:00,61.43,61.51,61.35,61.4,620000.0,58.181,58.2567,58.1052,58.1526,620000.0
2023-11-02 10:30:00,61.4,61.56,61.39,61.48,770845.0,58.1526,58.3041,58.1431,58.2283,770845.0
2023-11-02 10:40:00,61.48,61.82,61.47,61.76,904307.0,58.2283,58.5503,58.2188,58.4935,904307.0
2023-11-02 10:50:00,61.75,61.79,61.66,61.76,574609.0,58.484,58.5219,58.3988,58.4935,574609.0
2023-11-02 11:00:00,61.76,61.76,61.62,61.75,577652.0,58.4935,58.4935,58.3609,58.484,577652.0
2023-11-02 11:10:00,61.73,61.75,61.54,61.65,713811.0,58.4651,58.484,58.2851,58.3893,713811.0
2023-11-02 11:20:00,61.65,61.75,61.62,61.67,415796.0,58.3893,58.484,58.3609,58.4083,415796.0
2023-11-02 11:30:00,61.66,61.79,61.58,61.6,369459.0,58.3988,58.5219,58.323,58.342,369459.0
2023-11-02 11:40:00,61.6,61.78,61.6,61.69,389848.0,58.342,58.5125,58.342,58.4272,389848.0
2023-11-02 11:50:00,61.69,61.76,61.61,61.63,283903.0,58.4272,58.4935,58.3514,58.3704,283903.0
2023-11-02 12:00:00,61.63,61.65,61.49,61.55,394934.0,58.3704,58.3893,58.2378,58.2946,394934.0
2023-11-02 12:10:00,61.55,61.62,61.5,61.54,271318.0,58.2946,58.3609,58.2473,58.2851,271318.0
2023-11-02 12:20:00,61.54,61.61,61.44,61.46,599249.0,58.2851,58.3514,58.1904,58.2094,599249.0
2023-11-02 12:30:00,61.47,61.67,61.46,61.65,342078.0,58.2188,58.4083,58.2094,58.3893,342078.0
2023-11-02 12:40:00,61.65,61.71,61.64,61.68,317964.0,58.3893,58.4462,58.3799,58.4177,317964.0
2023-11-02 12:50:00,61.68,61.7,61.62,61.65,1137247.0,58.4177,58.4367,58.3609,58.3893,1137247.0
2023-11-02 13:00:00,61.65,61.76,61.63,61.76,400778.0,58.3893,58.4935,58.3704,58.4935,400778.0
2023-11-02 13:10:00,61.76,61.78,61.69,61.69,315088.0,58.4935,58.5125,58.4272,58.4272,315088.0
2023-11-02 13:20:00,61.7,61.71,61.64,61.68,291756.0,58.4367,58.4462,58.3799,58.4177,291756.0
2023-11-02 13:30:00,61.68,61.76,61.64,61.65,292759.0,58.4177,58.4935,58.3799,58.3893,292759.0
2023-11-02 13:40:00,61.64,61.71,61.63,61.7,254741.0,58.3799,58.4462,58.3704,58.4367,254741.0
2023-11-02 13:50:00,61.7,61.75,61.65,61.67,370378.0,58.4367,58.484,58.3893,58.4083,370378.0
2023-11-02 14:00:00,61.67,61.68,61.62,61.65,287871.0,58.4083,58.4177,58.3609,58.3893,287871.0
2023-11-02 14:10:00,61.65,61.72,61.59,61.7,614463.0,58.3893,58.4556,58.3325,58.4367,614463.0
2023-11-02 14:20:00,61.7,61.76,61.65,61.69,298660.0,58.4367,58.4935,58.3893,58.4272,298660.0
2023-11-02 14:30:00,61.69,61.74,61.66,61.73,256149.0,58.4272,58.4746,58.3988,58.4651,256149.0
2023-11-02 14:40:00,61.73,61.76,61.66,61.7,398535.0,58.4651,58.4935,58.3988,58.4367,398535.0
2023-11-02 14:50:00,61.7,61.73,61.62,61.66,330954.0,58.4367,58.4651,58.3609,58.3988,330954.0
2023-11-02 15:00:00,61.66,61.72,61.65,61.68,576136.0,58.3988,58.4556,58.3893,58.4177,576136.0
2023-11-02 15:10:00,61.67,61.68,61.58,61.63,434529.0,58.4083,58.4177,58.323,58.3704,434529.0
2023-11-02 15:20:00,61.63,61.66,61.59,61.64,390496.0,58.3704,58.3988,58.3325,58.3799,390496.0
2023-11-02 15:30:00,61.64,61.69,61.55,61.67,675524.0,58.3799,58.4272,58.2946,58.4083,675524.0
2023-11-02 15:40:00,61.66,61.79,61.62,61.73,1314510.0,58.3988,58.5219,58.3609,58.4651,1314510.0
2023-11-02 15:50:00,61.73,61.73,61.47,61.5,2176314.0,58.4651,58.4651,58.2188,58.2473,2176314.0
2023-11-03 09:30:00,62.44,62.64,62.25,62.52,1783717.0,59.1375,59.327,58.9576,59.2133,1783717.0
2023-11-03 09:40:00,62.51,62.65,62.38,62.52,1293993.0,59.2038,59.3364,59.0807,59.2133,1293993.0
2023-11-03 09:50:00,62.52,62.55,62.2,62.45,1090072.0,59.2133,59.2417,58.9102,59.147,1090072.0
2023-11-03 10:00:00,62.46,62.55,62.25,62.32,621986.0,59.1565,59.2417,58.9576,59.0239,621986.0
2023-11-03 10:10:00,62.32,62.6,62.32,62.58,510776.0,59.0239,59.2891,59.0239,59.2701,510776.0
2023-11-03 10:20:00,62.57,62.57,62.37,62.41,486788.0,59.2607,59.2607,59.0712,59.1091,486788.0
2023-11-03 10:30:00,62.41,62.58,62.36,62.57,402881.0,59.1091,59.2701,59.0618,59.2607,402881.0
2023-11-03 10:40:00,62.57,62.59,62.4,62.45,1052016.0,59.2607,59.2796,59.0997,59.147,1052016.0
2023-11-03 10:50:00,62.45,62.59,62.43,62.52,772522.0,59.147,59.2796,59.1281,59.2133,772522.0
2023-11-03 11:00:00,62.52,62.52,62.31,62.35,462705.0,59.2133,59.2133,59.0144,59.0523,462705.0
2023-11-03 11:10:00,62.35,62.39,62.22,62.22,360727.0,59.0523,59.0902,58.9292,58.9292,360727.0
2023-11-03 11:20:00,62.22,62.29,62.19,62.19,302990.0,58.9292,58.9955,58.9008,58.9008,302990.0
2023-11-03 11:30:00,62.19,62.32,62.19,62.27,273307.0,58.9008,59.0239,58.9008,58.9765,273307.0
2023-11-03 11:40:00,62.27,62.34,62.23,62.34,268048.0,58.9765,59.0428,58.9387,59.0428,268048.0
2023-11-03 11:50:00,62.34,62.48,62.33,62.45,473059.0,59.0428,59.1754,59.0334,59.147,473059.0
2023-11-03 12:00:00,62.45,62.54,62.4,62.43,386586.0,59.147,59.2323,59.0997,59.1281,386586.0
2023-11-03 12:10:00,62.43,62.53,62.42,62.52,453249.0,59.1281,59.2228,59.1186,59.2133,453249.0
2023-11-03 12:20:00,62.52,62.58,62.5,62.53,368239.0,59.2133,59.2701,59.1944,59.2228,368239.0
2023-11-03 12:30:00,62.53,62.55,62.47,62.52,381352.0,59.2228,59.2417,59.166,59.2133,381352.0
2023-11-03 12:40:00,62.51,62.53,62.4,62.43,244489.0,59.2038,59.2228,59.0997,59.1281,244489.0
2023-11-03 12:50:00,62.44,62.48,62.4,62.43,266174.0,59.1375,59.1754,59.0997,59.1281,266174.0
2023-11-03 13:00:00,62.43,62.45,62.35,62.37,304439.0,59.1281,59.147,59.0523,59.0712,304439.0
2023-11-03 13:10:00,62.38,62.41,62.29,62.31,425277.0,59.0807,59.1091,58.9955,59.0144,425277.0
2023-11-03 13:20:00,62.3,62.44,62.3,62.37,296539.0,59.005,59.1375,59.005,59.0712,296539.0
2023-11-03 13:30:00,62.38,62.45,62.36,62.4,260056.0,59.0807,59.147,59.0618,59.0997,260056.0
2023-11-03 13:40:00,62.41,62.43,62.37,62.4,219494.0,59.1091,59.1281,59.0712,59.0997,219494.0
2023-11-03 13:50:00,62.4,62.53,62.4,62.52,230712.0,59.0997,59.2228,59.0997,59.2133,230712.0
2023-11-03 14:00:00,62.52,62.53,62.42,62.45,367445.0,59.2133,59.2228,59.1186,59.147,367445.0
2023-11-03 14:10:00,62.46,62.47,62.32,62.36,303060.0,59.1565,59.166,59.0239,59.0618,303060.0
2023-11-03 14:20:00,62.35,62.4,62.33,62.39,222996.0,59.0523,59.0997,59.0334,59.0902,222996.0
2023-11-03 14:30:00,62.38,62.39,62.34,62.37,287658.0,59.0807,59.0902,59.0428,59.0712,287658.0
2023-11-03 14:40:00,62.37,62.39,62.31,62.37,255759.0,59.0712,59.0902,59.0144,59.0712,255759.0
2023-11-03 14:50:00,62.37,62.39,62.32,62.34,248093.0,59.0712,59.0902,59.0239,59.0428,248093.0
2023-11-03 15:00:00,62.33,62.34,62.24,62.26,339017.0,59.0334,59.0428,58.9481,58.9671,339017.0
2023-11-03 15:10:00,62.27,62.27,62.17,62.22,350297.0,58.9765,58.9765,58.8818,58.9292,350297.0
2023-11-03 15:20:00,62.21,62.22,62.08,62.09,463066.0,58.9197,58.9292,58.7966,58.8061,463066.0
2023-11-03 15:30:00,62.09,62.12,62.02,62.08,786836.0,58.8061,58.8345,58.7398,58.7966,786836.0
2023-11-03 15:40:00,62.08,62.11,61.97,61.99,908427.0,58.7966,58.825,58.6924,58.7113,908427.0
2023-11-03 15:50:00,62.0,62.04,61.84,61.85,2008935.0,58.7208,58.7587,58.5693,58.5788,2008935.0
2023-11-06 09:30:00,61.97,62.11,61.82,61.92,1284476.0,58.6924,58.825,58.5503,58.645,1284476.0
2023-11-06 09:40:00,61.92,62.14,61.83,62.06,551194.0,58.645,58.8534,58.5598,58.7776,551194.0
2023-11-06 09:50:00,62.07,62.17,61.94,61.98,310988.0,58.7871,58.8818,58.664,58.7019,310988.0
2023-11-06 10:00:00,61.98,62.0,61.72,61.76,656705.0,58.7019,58.7208,58.4556,58.4935,656705.0
2023-11-06 10:10:00,61.75,61.91,61.64,61.89,416142.0,58.484,58.6356,58.3799,58.6166,416142.0
2023-11-06 10:20:00,61.89,61.94,61.8,61.91,340908.0,58.6166,58.664,58.5314,58.6356,340908.0
2023-11-06 10:30:00,61.91,62.02,61.88,61.98,201644.0,58.6356,58.7398,58.6072,58.7019,201644.0
2023-11-06 10:40:00,61.98,62.0,61.78,61.82,503384.0,58.7019,58.7208,58.5125,58.5503,503384.0
2023-11-06 10:50:00,61.83,61.95,61.73,61.95,342913.0,58.5598,58.6735,58.4651,58.6735,342913.0
2023-11-06 11:00:00,61.95,62.01,61.86,61.87,302455.0,58.6735,58.7303,58.5882,58.5977,302455.0
2023-11-06 11:10:00,61.87,61.9,61.82,61.88,224568.0,58.5977,58.6261,58.5503,58.6072,224568.0
2023-11-06 11:20:00,61.87,61.95,61.81,61.88,318882.0,58.5977,58.6735,58.5409,58.6072,318882.0
2023-11-06 11:30:00,61.88,62.01,61.85,61.98,208449.0,58.6072,58.7303,58.5788,58.7019,208449.0
2023-11-06 11:40:00,61.98,62.07,61.96,62.03,235337.0,58.7019,58.7871,58.6829,58.7492,235337.0
2023-11-06 11:50:00,62.03,62.07,62.02,62.06,98748.0,58.7492,58.7871,58.7398,58.7776,98748.0
2023-11-06 12:00:00,62.07,62.13,62.03,62.08,241492.0,58.7871,58.8439,58.7492,58.7966,241492.0
2023-11-06 12:10:00,62.08,62.1,62.03,62.08,149751.0,58.7966,58.8155,58.7492,58.7966,149751.0
2023-11-06 12:20:00,62.09,62.13,62.03,62.08,313375.0,58.8061,58.8439,58.7492,58.7966,313375.0
2023-11-06 12:30:00,62.08,62.09,62.02,62.05,308835.0,58.7966,58.8061,58.7398,58.7682,308835.0
2023-11-06 12:40:00,62.05,62.11,61.97,62.01,297915.0,58.7682,58.825,58.6924,58.7303,297915.0
2023-11-06 12:50:00,62.02,62.02,61.95,61.98,256529.0,58.7398,58.7398,58.6735,58.7019,256529.0
2023-11-06 13:00:00,61.99,61.99,61.83,61.91,435890.0,58.7113,58.7113,58.5598,58.6356,435890.0
2023-11-06 13:10:00,61.92,62.0,61.91,61.98,264198.0,58.645,58.7208,58.6356,58.7019,264198.0
2023-11-06 13:20:00,61.98,62.07,61.91,62.02,225312.0,58.7019,58.7871,58.6356,58.7398,225312.0
2023-11-06 13:30:00,62.02,62.02,61.89,61.9,209137.0,58.7398,58.7398,58.6166,58.6261,209137.0
2023-11-06 13:40:00,61.9,61.93,61.86,61.92,201661.0,58.6261,58.6545,58.5882,58.645,201661.0
2023-11-06 13:50:00,61.92,62.01,61.9,62.0,158217.0,58.645,58.7303,58.6261,58.7208,158217.0
2023-11-06 14:00:00,62.0,62.05,61.96,61.98,303990.0,58.7208,58.7682,58.6829,58.7019,303990.0
2023-11-06 14:10:00,61.98,62.0,61.89,61.92,205617.0,58.7019,58.7208,58.6166,58.645,205617.0
2023-11-06 14:20:00,61.92,62.0,61.84,62.0,243638.0,58.645,58.7208,58.5693,58.7208,243638.0
2023-11-06 14:30:00,62.0,62.08,61.98,62.03,244664.0,58.7208,58.7966,58.7019,58.7492,244664.0
2023-11-06 14:40:00,62.04,62.06,61.98,62.03,307001.0,58.7587,58.7776,58.7019,58.7492,307001.0
2023-11-06 14:50:00,62.03,62.06,61.95,61.97,282533.0,58.7492,58.7776,58.6735,58.6924,282533.0
2023-11-06 15:00:00,61.97,62.06,61.96,62.05,661368.0,58.6924,58.7776,58.6829,58.7682,661368.0
2023-11-06 15:10:00,62.05,62.07,61.96,61.99,376238.0,58.7682,58.7871,58.6829,58.7113,376238.0
2023-11-06 15:20:00,61.99,62.04,61.88,61.93,545849.0,58.7113,58.7587,58.6072,58.6545,545849.0
2023-11-06 15:30:00,61.93,61.94,61.79,61.8,466200.0,58.6545,58.664,58.5219,58.5314,466200.0
2023-11-06 15:40:00,61.79,61.82,61.7,61.77,838274.0,58.5219,58.5503,58.4367,58.503,838274.0
2023-11-06 15:50:00,61.77,61.78,61.67,61.71,2319065.0,58.503,58.5125,58.4083,58.4462,2319065.0
2023-11-07 09:30:00,61.73,61.81,61.46,61.58,991246.0,58.4651,58.5409,58.2094,58.323,991246.0
2023-11-07 09:40:00,61.58,61.61,61.45,61.5,741828.0,58.323,58.3514,58.1999,58.2473,741828.0
2023-11-07 09:50:00,61.5,61.52,61.32,61.47,847891.0,58.2473,58.2662,58.0768,58.2188,847891.0
2023-11-07 10:00:00,61.47,61.69,61.39,61.6,872709.0,58.2188,58.4272,58.1431,58.342,872709.0
2023-11-07 10:10:00,61.6,61.6,61.38,61.44,373568.0,58.342,58.342,58.1336,58.1904,373568.0
2023-11-07 10:20:00,61.44,61.57,61.41,61.56,362353.0,58.1904,58.3136,58.162,58.3041,362353.0
2023-11-07 10:30:00,61.56,61.59,61.49,61.54,212738.0,58.3041,58.3325,58.2378,58.2851,212738.0
2023-11-07 10:40:00,61.53,61.56,61.44,61.51,245826.0,58.2757,58.3041,58.1904,58.2567,245826.0
2023-11-07 10:50:00,61.5,61.62,61.47,61.59,235483.0,58.2473,58.3609,58.2188,58.3325,235483.0
2023-11-07 11:00:00,61.58,61.69,61.57,61.64,257153.0,58.323,58.4272,58.3136,58.3799,257153.0
2023-11-07 11:10:00,61.64,61.66,61.51,61.59,283042.0,58.3799,58.3988,58.2567,58.3325,283042.0
2023-11-07 11:20:00,61.59,61.64,61.58,61.62,389047.0,58.3325,58.3799,58.323,58.3609,389047.0
2023-11-07 11:30:00,61.61,61.73,61.6,61.68,183001.0,58.3514,58.4651,58.342,58.4177,183001.0
2023-11-07 11:40:00,61.68,61.75,61.63,61.64,285741.0,58.4177,58.484,58.3704,58.3799,285741.0
2023-11-07 11:50:00,61.64,61.64,61.56,61.58,197328.0,58.3799,58.3799,58.3041,58.323,197328.0
2023-11-07 12:00:00,61.58,61.58,61.45,61.46,247079.0,58.323,58.323,58.1999,58.2094,247079.0
2023-11-07 12:10:00,61.46,61.48,61.37,61.39,545694.0,58.2094,58.2283,58.1241,58.1431,545694.0
2023-11-07 12:20:00,61.39,61.46,61.37,61.41,455912.0,58.1431,58.2094,58.1241,58.162,455912.0
2023-11-07 12:30:00,61.41,61.45,61.35,61.38,565804.0,58.162,58.1999,58.1052,58.1336,565804.0
2023-11-07 12:40:00,61.37,61.52,61.36,61.5,229105.0,58.1241,58.2662,58.1147,58.2473,229105.0
2023-11-07 12:50:00,61.49,61.5,61.4,61.46,420332.0,58.2378,58.2473,58.1526,58.2094,420332.0
2023-11-07 13:00:00,61.46,61.52,61.39,61.52,256192.0,58.2094,58.2662,58.1431,58.2662,256192.0
2023-11-07 13:10:00,61.52,61.53,61.42,61.45,207682.0,58.2662,58.2757,58.1715,58.1999,207682.0
2023-11-07 13:20:00,61.45,61.46,61.36,61.4,285151.0,58.1999,58.2094,58.1147,58.1526,285151.0
2023-11-07 13:30:00,61.4,61.45,61.3,61.43,449530.0,58.1526,58.1999,58.0578,58.181,449530.0
2023-11-07 13:40:00,61.43,61.47,61.38,61.43,197863.0,58.181,58.2188,58.1336,58.181,197863.0
2023-11-07 13:50:00,61.43,61.44,61.35,61.39,471786.0,58.181,58.1904,58.1052,58.1431,471786.0
2023-11-07 14:00:00,61.4,61.44,61.29,61.33,173373.0,58.1526,58.1904,58.0484,58.0863,173373.0
2023-11-07 14:10:00,61.33,61.35,61.28,61.3,229810.0,58.0863,58.1052,58.0389,58.0578,229810.0
2023-11-07 14:20:00,61.3,61.32,61.22,61.23,186625.0,58.0578,58.0768,57.9821,57.9915,186625.0
2023-11-07 14:30:00,61.24,61.27,61.16,61.19,232521.0,58.001,58.0294,57.9252,57.9537,232521.0
2023-11-07 14:40:00,61.18,61.32,61.18,61.29,265668.0,57.9442,58.0768,57.9442,58.0484,265668.0
2023-11-07 14:50:00,61.28,61.34,61.26,61.27,159218.0,58.0389,58.0957,58.02,58.0294,159218.0
2023-11-07 15:00:00,61.27,61.34,61.24,61.25,201337.0,58.0294,58.0957,58.001,58.0105,201337.0
2023-11-07 15:10:00,61.24,61.32,61.21,61.29,247907.0,58.001,58.0768,57.9726,58.0484,247907.0
2023-11-07 15:20:00,61.28,61.34,61.26,61.3,233046.0,58.0389,58.0957,58.02,58.0578,233046.0
2023-11-07 15:30:00,61.3,61.37,61.28,61.36,405486.0,58.0578,58.1241,58.0389,58.1147,405486.0
2023-11-07 15:40:00,61.37,61.4,61.31,61.34,649550.0,58.1241,58.1526,58.0673,58.0957,649550.0
2023-11-07 15:50:00,61.34,61.35,61.15,61.25,2223651.0,58.0957,58.1052,57.9158,58.0105,2223651.0
2023-11-08 09:30:00,60.99,61.01,60.48,60.49,1934788.0,57.7642,57.7832,57.2812,57.2907,1934788.0
2023-11-08 09:40:00,60.5,60.63,60.34,60.61,966447.0,57.3002,57.4233,57.1486,57.4043,966447.0
2023-11-08 09:50:00,60.62,60.66,60.45,60.49,481308.0,57.4138,57.4517,57.2528,57.2907,481308.0
2023-11-08 10:00:00,60.48,60.53,60.33,60.44,406190.0,57.2812,57.3286,57.1391,57.2433,406190.0
2023-11-08 10:10:00,60.44,60.55,60.43,60.48,622156.0,57.2433,57.3475,57.2339,57.2812,622156.0
2023-11-08 10:20:00,60.48,60.57,60.45,60.48,1301229.0,57.2812,57.3665,57.2528,57.2812,1301229.0
2023-11-08 10:30:00,60.48,60.53,60.33,60.42,759988.0,57.2812,57.3286,57.1391,57.2244,759988.0
2023-11-08 10:40:00,60.42,60.6,60.4,60.59,952226.0,57.2244,57.3949,57.2054,57.3854,952226.0
2023-11-08 10:50:00,60.6,60.6,60.44,60.52,698338.0,57.3949,57.3949,57.2433,57.3191,698338.0
2023-11-08 11:00:00,60.52,60.52,60.3,60.37,379022.0,57.3191,57.3191,57.1107,57.177,379022.0
2023-11-08 11:10:00,60.37,60.38,60.27,60.29,482977.0,57.177,57.1865,57.0823,57.1013,482977.0
2023-11-08 11:20:00,60.29,60.3,60.12,60.25,560838.0,57.1013,57.1107,56.9403,57.0634,560838.0
2023-11-08 11:30:00,60.25,60.31,60.17,60.25,904541.0,57.0634,57.1202,56.9876,57.0634,904541.0
2023-11-08 11:40:00,60.26,60.41,60.25,60.36,383654.0,57.0728,57.2149,57.0634,57.1676,383654.0
2023-11-08 11:50:00,60.36,60.38,60.27,60.28,335584.0,57.1676,57.1865,57.0823,57.0918,335584.0
2023-11-08 12:00:00,60.28,60.29,60.14,60.15,311548.0,57.0918,57.1013,56.9592,56.9687,311548.0
2023-11-08 12:10:00,60.15,60.27,60.14,60.26,362597.0,56.9687,57.0823,56.9592,57.0728,362597.0
2023-11-08 12:20:00,60.25,60.32,60.21,60.23,309416.0,57.0634,57.1297,57.0255,57.0444,309416.0
2023-11-08 12:30:00,60.23,60.33,60.21,60.31,270229.0,57.0444,57.1391,57.0255,57.1202,270229.0
2023-11-08 12:40:00,60.3,60.31,60.22,60.24,342063.0,57.1107,57.1202,57.035,57.0539,342063.0
2023-11-08 12:50:00,60.23,60.29,60.19,60.29,174737.0,57.0444,57.1013,57.0065,57.1013,174737.0
2023-11-08 13:00:00,60.29,60.41,60.27,60.36,300681.0,57.1013,57.2149,57.0823,57.1676,300681.0
2023-11-08 13:10:00,60.36,60.36,60.18,60.24,237953.0,57.1676,57.1676,56.9971,57.0539,237953.0
2023-11-08 13:20:00,60.25,60.35,60.23,60.34,164050.0,57.0634,57.1581,57.0444,57.1486,164050.0
2023-11-08 13:30:00,60.34,60.38,60.33,60.36,110671.0,57.1486,57.1865,57.1391,57.1676,110671.0
2023-11-08 13:40:00,60.35,60.41,60.33,60.34,197278.0,57.1581,57.2149,57.1391,57.1486,197278.0
2023-11-08 13:50:00,60.35,60.38,60.32,60.34,120287.0,57.1581,57.1865,57.1297,57.1486,120287.0
2023-11-08 14:00:00,60.33,60.44,60.32,60.42,280788.0,57.1391,57.2433,57.1297,57.2244,280788.0
2023-11-08 14:10:00,60.42,60.58,60.39,60.52,499374.0,57.2244,57.3759,57.196,57.3191,499374.0
2023-11-08 14:20:00,60.52,60.57,60.5,60.54,205022.0,57.3191,57.3665,57.3002,57.338,205022.0
2023-11-08 14:30:00,60.54,60.58,60.48,60.57,267872.0,57.338,57.3759,57.2812,57.3665,267872.0
2023-11-08 14:40:00,60.58,60.62,60.55,60.59,305890.0,57.3759,57.4138,57.3475,57.3854,305890.0
2023-11-08 14:50:00,60.6,60.61,60.51,60.53,302174.0,57.3949,57.4043,57.3096,57.3286,302174.0
2023-11-08 15:00:00,60.53,60.57,60.49,60.55,282813.0,57.3286,57.3665,57.2907,57.3475,282813.0
2023-11-08 15:10:00,60.55,60.67,60.53,60.64,355546.0,57.3475,57.4612,57.3286,57.4327,355546.0
2023-11-08 15:20:00,60.64,60.69,60.62,60.63,381081.0,57.4327,57.4801,57.4138,57.4233,381081.0
2023-11-08 15:30:00,60.62,60.74,60.57,60.71,454340.0,57.4138,57.5275,57.3665,57.499,454340.0
2023-11-08 15:40:00,60.72,60.85,60.72,60.83,893067.0,57.5085,57.6316,57.5085,57.6127,893067.0
2023-11-08 15:50:00,60.83,60.89,60.78,60.8,1419803.0,57.6127,57.6695,57.5653,57.5843,1419803.0
2023-11-09 09:30:00,60.91,61.1,60.81,60.9,693402.0,57.6885,57.8684,57.5938,57.679,693402.0
2023-11-09 09:40:00,60.9,60.96,60.66,60.85,374138.0,57.679,57.7358,57.4517,57.6316,374138.0
2023-11-09 09:50:00,60.86,61.0,60.82,60.87,372890.0,57.6411,57.7737,57.6032,57.6506,372890.0
2023-11-09 10:00:00,60.88,60.9,60.73,60.76,211631.0,57.6601,57.679,57.518,57.5464,211631.0
2023-11-09 10:10:00,60.76,60.81,60.59,60.61,185789.0,57.5464,57.5938,57.3854,57.4043,185789.0
2023-11-09 10:20:00,60.61,60.67,60.54,60.59,167078.0,57.4043,57.4612,57.338,57.3854,167078.0
2023-11-09 10:30:00,60.59,60.67,60.53,60.58,410548.0,57.3854,57.4612,57.3286,57.3759,410548.0
2023-11-09 10:40:00,60.59,60.68,60.54,60.55,338126.0,57.3854,57.4706,57.338,57.3475,338126.0
2023-11-09 10:50:00,60.55,60.67,60.55,60.66,213250.0,57.3475,57.4612,57.3475,57.4517,213250.0
2023-11-09 11:00:00,60.66,60.7,60.48,60.5,302702.0,57.4517,57.4896,57.2812,57.3002,302702.0
2023-11-09 11:10:00,60.5,60.58,60.43,60.57,252737.0,57.3002,57.3759,57.2339,57.3665,252737.0
2023-11-09 11:20:00,60.58,60.59,60.53,60.56,440665.0,57.3759,57.3854,57.3286,57.357,440665.0
2023-11-09 11:30:00,60.55,60.58,60.38,60.42,358295.0,57.3475,57.3759,57.1865,57.2244,358295.0
2023-11-09 11:40:00,60.42,60.57,60.4,60.56,204171.0,57.2244,57.3665,57.2054,57.357,204171.0
2023-11-09 11:50:00,60.56,60.61,60.54,60.6,149549.0,57.357,57.4043,57.338,57.3949,149549.0
2023-11-09 12:00:00,60.6,60.82,60.6,60.76,162131.0,57.3949,57.6032,57.3949,57.5464,162131.0
2023-11-09 12:10:00,60.76,60.87,60.75,60.84,175940.0,57.5464,57.6506,57.5369,57.6222,175940.0
2023-11-09 12:20:00,60.85,60.89,60.82,60.84,202057.0,57.6316,57.6695,57.6032,57.6222,202057.0
2023-11-09 12:30:00,60.85,60.91,60.83,60.88,210270.0,57.6316,57.6885,57.6127,57.6601,210270.0
2023-11-09 12:40:00,60.88,60.89,60.79,60.8,100432.0,57.6601,57.6695,57.5748,57.5843,100432.0
2023-11-09 12:50:00,60.8,60.84,60.76,60.76,92814.0,57.5843,57.6222,57.5464,57.5464,92814.0
2023-11-09 13:00:00,60.76,60.78,60.45,60.49,832179.0,57.5464,57.5653,57.2528,57.2907,832179.0
2023-11-09 13:10:00,60.49,60.57,60.36,60.37,400143.0,57.2907,57.3665,57.1676,57.177,400143.0
2023-11-09 13:20:00,60.37,60.4,60.26,60.28,302679.0,57.177,57.2054,57.0728,57.0918,302679.0
2023-11-09 13:30:00,60.28,60.38,60.22,60.29,546208.0,57.0918,57.1865,57.035,57.1013,546208.0
2023-11-09 13:40:00,60.29,60.3,60.15,60.28,435903.0,57.1013,57.1107,56.9687,57.0918,435903.0
2023-11-09 13:50:00,60.29,60.39,60.28,60.35,198060.0,57.1013,57.196,57.0918,57.1581,198060.0
2023-11-09 14:00:00,60.34,60.34,60.2,60.28,561539.0,57.1486,57.1486,57.016,57.0918,561539.0
2023-11-09 14:10:00,60.28,60.29,60.04,60.1,557192.0,57.0918,57.1013,56.8645,56.9213,557192.0
2023-11-09 14:20:00,60.1,60.23,60.08,60.14,492531.0,56.9213,57.0444,56.9024,56.9592,492531.0
2023-11-09 14:30:00,60.13,60.21,60.09,60.12,270198.0,56.9497,57.0255,56.9118,56.9403,270198.0
2023-11-09 14:40:00,60.12,60.16,60.08,60.11,389027.0,56.9403,56.9781,56.9024,56.9308,389027.0
2023-11-09 14:50:00,60.1,60.11,59.98,60.05,519044.0,56.9213,56.9308,56.8077,56.874,519044.0
2023-11-09 15:00:00,60.05,60.15,60.04,60.11,376321.0,56.874,56.9687,56.8645,56.9308,376321.0
2023-11-09 15:10:00,60.11,60.14,60.05,60.09,270924.0,56.9308,56.9592,56.874,56.9118,270924.0
2023-11-09 15:20:00,60.1,60.1,59.99,60.0,199122.0,56.9213,56.9213,56.8171,56.8266,199122.0
2023-11-09 15:30:00,60.0,60.09,59.98,60.05,397023.0,56.8266,56.9118,56.8077,56.874,397023.0
2023-11-09 15:40:00,60.05,60.13,60.01,60.05,597085.0,56.874,56.9497,56.8361,56.874,597085.0
2023-11-09 15:50:00,60.06,60.13,59.97,59.99,1733020.0,56.8834,56.9497,56.7982,56.8171,1733020.0
2023-11-10 09:30:00,60.27,60.49,60.12,60.23,641665.0,57.0823,57.2907,56.9403,57.0444,641665.0
2023-11-10 09:40:00,60.22,60.29,60.09,60.14,401189.0,57.035,57.1013,56.9118,56.9592,401189.0
2023-11-10 09:50:00,60.13,60.19,59.92,60.04,334108.0,56.9497,57.0065,56.7508,56.8645,334108.0
2023-11-10 10:00:00,60.03,60.19,59.93,60.12,319358.0,56.855,57.0065,56.7603,56.9403,319358.0
2023-11-10 10:10:00,60.13,60.19,60.04,60.18,309821.0,56.9497,57.0065,56.8645,56.9971,309821.0
2023-11-10 10:20:00,60.18,60.22,60.07,60.15,332391.0,56.9971,57.035,56.8929,56.9687,332391.0
2023-11-10 10:30:00,60.15,60.21,60.03,60.04,167062.0,56.9687,57.0255,56.855,56.8645,167062.0
2023-11-10 10:40:00,60.03,60.11,59.96,60.08,216865.0,56.855,56.9308,56.7887,56.9024,216865.0
2023-11-10 10:50:00,60.09,60.12,59.98,59.99,187656.0,56.9118,56.9403,56.8077,56.8171,187656.0
2023-11-10 11:00:00,59.99,60.21,59.98,60.16,195273.0,56.8171,57.0255,56.8077,56.9781,195273.0
2023-11-10 11:10:00,60.16,60.23,60.14,60.17,234163.0,56.9781,57.0444,56.9592,56.9876,234163.0
2023-11-10 11:20:00,60.17,60.28,60.15,60.28,216923.0,56.9876,57.0918,56.9687,57.0918,216923.0
2023-11-10 11:30:00,60.28,60.37,60.25,60.31,242254.0,57.0918,57.177,57.0634,57.1202,242254.0
2023-11-10 11:40:00,60.32,60.33,60.16,60.18,209131.0,57.1297,57.1391,56.9781,56.9971,209131.0
2023-11-10 11:50:00,60.18,60.25,60.14,60.16,334987.0,56.9971,57.0634,56.9592,56.9781,334987.0
2023-11-10 12:00:00,60.17,60.26,60.12,60.13,215601.0,56.9876,57.0728,56.9403,56.9497,215601.0
2023-11-10 12:10:00,60.12,60.17,60.04,60.07,272706.0,56.9403,56.9876,56.8645,56.8929,272706.0
2023-11-10 12:20:00,60.08,60.09,60.01,60.03,118532.0,56.9024,56.9118,56.8361,56.855,118532.0
2023-11-10 12:30:00,60.04,60.15,60.01,60.14,255727.0,56.8645,56.9687,56.8361,56.9592,255727.0
2023-11-10 12:40:00,60.13,60.13,60.04,60.04,158744.0,56.9497,56.9497,56.8645,56.8645,158744.0
2023-11-10 12:50:00,60.05,60.2,60.04,60.19,223105.0,56.874,57.016,56.8645,57.0065,223105.0
2023-11-10 13:00:00,60.17,60.19,60.13,60.17,230852.0,56.9876,57.0065,56.9497,56.9876,230852.0
2023-11-10 13:10:00,60.18,60.23,60.16,60.21,259804.0,56.9971,57.0444,56.9781,57.0255,259804.0
2023-11-10 13:20:00,60.21,60.3,60.2,60.2,288454.0,57.0255,57.1107,57.016,57.016,288454.0
2023-11-10 13:30:00,60.2,60.26,60.18,60.23,191987.0,57.016,57.0728,56.9971,57.0444,191987.0
2023-11-10 13:40:00,60.24,60.32,60.24,60.3,182295.0,57.0539,57.1297,57.0539,57.1107,182295.0
2023-11-10 13:50:00,60.31,60.33,60.22,60.27,295930.0,57.1202,57.1391,57.035,57.0823,295930.0
2023-11-10 14:00:00,60.26,60.28,60.19,60.25,155432.0,57.0728,57.0918,57.0065,57.0634,155432.0
2023-11-10 14:10:00,60.25,60.32,60.24,60.3,130405.0,57.0634,57.1297,57.0539,57.1107,130405.0
2023-11-10 14:20:00,60.31,60.31,60.22,60.25,123071.0,57.1202,57.1202,57.035,57.0634,123071.0
2023-11-10 14:30:00,60.26,60.26,60.22,60.26,130812.0,57.0728,57.0728,57.035,57.0728,130812.0
2023-11-10 14:40:00,60.25,60.25,60.21,60.25,120622.0,57.0634,57.0634,57.0255,57.0634,120622.0
2023-11-10 14:50:00,60.25,60.26,60.13,60.15,271649.0,57.0634,57.0728,56.9497,56.9687,271649.0
2023-11-10 15:00:00,60.15,60.18,60.09,60.16,208145.0,56.9687,56.9971,56.9118,56.9781,208145.0
2023-11-10 15:10:00,60.16,60.2,60.12,60.2,677172.0,56.9781,57.016,56.9403,57.016,677172.0
2023-11-10 15:20:00,60.19,60.24,60.14,60.24,331075.0,57.0065,57.0539,56.9592,57.0539,331075.0
2023-11-10 15:30:00,60.24,60.33,60.22,60.25,429482.0,57.0539,57.1391,57.035,57.0634,429482.0
2023-11-10 15:40:00,60.24,60.33,60.2,60.27,683514.0,57.0539,57.1391,57.016,57.0823,683514.0
2023-11-10 15:50:00,60.28,60.34,60.24,60.31,1204296.0,57.0918,57.1486,57.0539,57.1202,1204296.0
2023-11-13 09:30:00,60.19,60.33,59.65,59.79,1038784.0,57.0065,57.1391,56.4951,56.6277,1038784.0
2023-11-13 09:40:00,59.8,60.08,59.78,60.0,486383.0,56.6372,56.9024,56.6182,56.8266,486383.0
2023-11-13 09:50:00,59.99,60.06,59.83,59.85,399169.0,56.8171,56.8834,56.6656,56.6845,399169.0
2023-11-13 10:00:00,59.85,59.87,59.53,59.6,376807.0,56.6845,56.7035,56.3815,56.4478,376807.0
2023-11-13 10:10:00,59.6,59.73,59.53,59.68,316676.0,56.4478,56.5709,56.3815,56.5235,316676.0
2023-11-13 10:20:00,59.68,59.75,59.67,59.73,215488.0,56.5235,56.5898,56.5141,56.5709,215488.0
2023-11-13 10:30:00,59.73,59.83,59.65,59.77,272034.0,56.5709,56.6656,56.4951,56.6088,272034.0
2023-11-13 10:40:00,59.76,59.84,59.67,59.7,339288.0,56.5993,56.6751,56.5141,56.5425,339288.0
2023-11-13 10:50:00,59.71,59.79,59.7,59.77,337433.0,56.5519,56.6277,56.5425,56.6088,337433.0
2023-11-13 11:00:00,59.77,59.85,59.68,59.74,391193.0,56.6088,56.6845,56.5235,56.5803,391193.0
2023-11-13 11:10:00,59.74,59.78,59.54,59.57,480159.0,56.5803,56.6182,56.3909,56.4193,480159.0
2023-11-13 11:20:00,59.57,59.65,59.5,59.63,287532.0,56.4193,56.4951,56.353,56.4762,287532.0
2023-11-13 11:30:00,59.64,59.81,59.64,59.8,234387.0,56.4856,56.6466,56.4856,56.6372,234387.0
2023-11-13 11:40:00,59.79,59.95,59.78,59.89,355325.0,56.6277,56.7792,56.6182,56.7224,355325.0
2023-11-13 11:50:00,59.9,59.9,59.81,59.88,255816.0,56.7319,56.7319,56.6466,56.7129,255816.0
2023-11-13 12:00:00,59.87,59.92,59.84,59.86,210341.0,56.7035,56.7508,56.6751,56.694,210341.0
2023-11-13 12:10:00,59.86,59.89,59.8,59.86,400264.0,56.694,56.7224,56.6372,56.694,400264.0
2023-11-13 12:20:00,59.86,59.93,59.82,59.86,199754.0,56.694,56.7603,56.6561,56.694,199754.0
2023-11-13 12:30:00,59.86,59.87,59.72,59.73,225772.0,56.694,56.7035,56.5614,56.5709,225772.0
2023-11-13 12:40:00,59.73,59.75,59.65,59.67,256190.0,56.5709,56.5898,56.4951,56.5141,256190.0
2023-11-13 12:50:00,59.67,59.7,59.61,59.69,188108.0,56.5141,56.5425,56.4572,56.533,188108.0
2023-11-13 13:00:00,59.7,59.7,59.54,59.55,333294.0,56.5425,56.5425,56.3909,56.4004,333294.0
2023-11-13 13:10:00,59.55,59.73,59.54,59.69,357843.0,56.4004,56.5709,56.3909,56.533,357843.0
2023-11-13 13:20:00,59.68,59.69,59.61,59.61,200495.0,56.5235,56.533,56.4572,56.4572,200495.0
2023-11-13 13:30:00,59.61,59.67,59.52,59.67,218838.0,56.4572,56.5141,56.372,56.5141,218838.0
2023-11-13 13:40:00,59.67,59.76,59.65,59.73,163056.0,56.5141,56.5993,56.4951,56.5709,163056.0
2023-11-13 13:50:00,59.73,59.77,59.64,59.65,155190.0,56.5709,56.6088,56.4856,56.4951,155190.0
2023-11-13 14:00:00,59.65,59.69,59.61,59.66,313066.0,56.4951,56.533,56.4572,56.5046,313066.0
2023-11-13 14:10:00,59.66,59.69,59.61,59.65,207818.0,56.5046,56.533,56.4572,56.4951,207818.0
2023-11-13 14:20:00,59.64,59.65,59.59,59.6,186923.0,56.4856,56.4951,56.4383,56.4478,186923.0
2023-11-13 14:30:00,59.61,59.67,59.6,59.65,173707.0,56.4572,56.5141,56.4478,56.4951,173707.0
2023-11-13 14:40:00,59.65,59.69,59.64,59.67,122571.0,56.4951,56.533,56.4856,56.5141,122571.0
2023-11-13 14:50:00,59.66,59.66,59.58,59.59,161876.0,56.5046,56.5046,56.4288,56.4383,161876.0
2023-11-13 15:00:00,59.58,59.65,59.53,59.65,461908.0,56.4288,56.4951,56.3815,56.4951,461908.0
2023-11-13 15:10:00,59.64,59.67,59.59,59.61,309325.0,56.4856,56.5141,56.4383,56.4572,309325.0
2023-11-13 15:20:00,59.62,59.64,59.55,59.56,307547.0,56.4667,56.4856,56.4004,56.4099,307547.0
2023-11-13 15:30:00,59.55,59.62,59.51,59.56,650262.0,56.4004,56.4667,56.3625,56.4099,650262.0
2023-11-13 15:40:00,59.57,59.65,59.53,59.59,1034148.0,56.4193,56.4951,56.3815,56.4383,1034148.0
2023-11-13 15:50:00,59.59,59.61,59.54,59.59,1754674.0,56.4383,56.4572,56.3909,56.4383,1754674.0
2023-11-14 09:30:00,60.94,61.14,60.81,61.14,1357973.0,57.7169,57.9063,57.5938,57.9063,1357973.0
2023-11-14 09:40:00,61.14,61.38,61.13,61.37,999515.0,57.9063,58.1336,57.8968,58.1241,999515.0
2023-11-14 09:50:00,61.38,61.38,61.2,61.34,815563.0,58.1336,58.1336,57.9631,58.0957,815563.0
2023-11-14 10:00:00,61.34,61.37,61.12,61.23,799559.0,58.0957,58.1241,57.8874,57.9915,799559.0
2023-11-14 10:10:00,61.23,61.41,61.22,61.39,371965.0,57.9915,58.162,57.9821,58.1431,371965.0
2023-11-14 10:20:00,61.39,61.39,61.24,61.33,745797.0,58.1431,58.1431,58.001,58.0863,745797.0
2023-11-14 10:30:00,61.32,61.5,61.3,61.48,637892.0,58.0768,58.2473,58.0578,58.2283,637892.0
2023-11-14 10:40:00,61.48,61.63,61.47,61.54,466598.0,58.2283,58.3704,58.2188,58.2851,466598.0
2023-11-14 10:50:00,61.54,61.63,61.47,61.55,538979.0,58.2851,58.3704,58.2188,58.2946,538979.0
2023-11-14 11:00:00,61.56,61.73,61.56,61.68,495723.0,58.3041,58.4651,58.3041,58.4177,495723.0
2023-11-14 11:10:00,61.68,61.83,61.68,61.81,408769.0,58.4177,58.5598,58.4177,58.5409,408769.0
2023-11-14 11:20:00,61.81,61.85,61.72,61.79,427966.0,58.5409,58.5788,58.4556,58.5219,427966.0
2023-11-14 11:30:00,61.79,61.79,61.72,61.76,286935.0,58.5219,58.5219,58.4556,58.4935,286935.0
2023-11-14 11:40:00,61.75,61.82,61.71,61.73,376403.0,58.484,58.5503,58.4462,58.4651,376403.0
2023-11-14 11:50:00,61.73,61.76,61.62,61.66,361199.0,58.4651,58.4935,58.3609,58.3988,361199.0
2023-11-14 12:00:00,61.66,61.66,61.52,61.54,587184.0,58.3988,58.3988,58.2662,58.2851,587184.0
2023-11-14 12:10:00,61.54,61.61,61.51,61.58,282821.0,58.2851,58.3514,58.2567,58.323,282821.0
2023-11-14 12:20:00,61.58,61.67,61.53,61.61,395112.0,58.323,58.4083,58.2757,58.3514,395112.0
2023-11-14 12:30:00,61.61,61.63,61.53,61.58,432553.0,58.3514,58.3704,58.2757,58.323,432553.0
2023-11-14 12:40:00,61.57,61.57,61.44,61.51,509226.0,58.3136,58.3136,58.1904,58.2567,509226.0
2023-11-14 12:50:00,61.52,61.54,61.48,61.53,215023.0,58.2662,58.2851,58.2283,58.2757,215023.0
2023-11-14 13:00:00,61.53,61.55,61.48,61.52,186941.0,58.2757,58.2946,58.2283,58.2662,186941.0
2023-11-14 13:10:00,61.52,61.55,61.45,61.48,218378.0,58.2662,58.2946,58.1999,58.2283,218378.0
2023-11-14 13:20:00,61.48,61.58,61.44,61.55,307115.0,58.2283,58.323,58.1904,58.2946,307115.0
2023-11-14 13:30:00,61.56,61.64,61.52,61.55,1054968.0,58.3041,58.3799,58.2662,58.2946,1054968.0
2023-11-14 13:40:00,61.55,61.58,61.47,61.48,519344.0,58.2946,58.323,58.2188,58.2283,519344.0
2023-11-14 13:50:00,61.49,61.55,61.45,61.5,367114.0,58.2378,58.2946,58.1999,58.2473,367114.0
2023-11-14 14:00:00,61.51,61.64,61.5,61.55,241510.0,58.2567,58.3799,58.2473,58.2946,241510.0
2023-11-14 14:10:00,61.54,61.58,61.46,61.55,468305.0,58.2851,58.323,58.2094,58.2946,468305.0
2023-11-14 14:20:00,61.55,61.55,61.48,61.55,212839.0,58.2946,58.2946,58.2283,58.2946,212839.0
2023-11-14 14:30:00,61.55,61.6,61.52,61.59,389234.0,58.2946,58.342,58.2662,58.3325,389234.0
2023-11-14 14:40:00,61.59,61.63,61.54,61.55,362842.0,58.3325,58.3704,58.2851,58.2946,362842.0
2023-11-14 14:50:00,61.56,61.73,61.55,61.69,922259.0,58.3041,58.4651,58.2946,58.4272,922259.0
2023-11-14 15:00:00,61.69,61.96,61.63,61.95,2192546.0,58.4272,58.6829,58.3704,58.6735,2192546.0
2023-11-14 15:10:00,61.96,61.99,61.8,61.9,999217.0,58.6829,58.7113,58.5314,58.6261,999217.0
2023-11-14 15:20:00,61.9,61.97,61.85,61.92,875705.0,58.6261,58.6924,58.5788,58.645,875705.0
2023-11-14 15:30:00,61.92,62.0,61.91,61.99,1220524.0,58.645,58.7208,58.6356,58.7113,1220524.0
2023-11-14 15:40:00,62.0,62.03,61.91,61.92,1377239.0,58.7208,58.7492,58.6356,58.645,1377239.0
2023-11-14 15:50:00,61.91,62.0,61.85,61.99,3033405.0,58.6356,58.7208,58.5788,58.7113,3033405.0
2023-11-15 09:30:00,61.81,62.12,61.81,62.03,722874.0,58.5409,58.8345,58.5409,58.7492,722874.0
2023-11-15 09:40:00,62.03,62.36,62.0,62.35,511420.0,58.7492,59.0618,58.7208,59.0523,511420.0
2023-11-15 09:50:00,62.35,62.55,62.32,62.52,481880.0,59.0523,59.2417,59.0239,59.2133,481880.0
2023-11-15 10:00:00,62.53,62.62,62.52,62.6,429510.0,59.2228,59.308,59.2133,59.2891,429510.0
2023-11-15 10:10:00,62.6,62.69,62.51,62.59,571020.0,59.2891,59.3743,59.2038,59.2796,571020.0
2023-11-15 10:20:00,62.59,62.66,62.5,62.51,613203.0,59.2796,59.3459,59.1944,59.2038,613203.0
2023-11-15 10:30:00,62.52,62.54,62.26,62.3,641825.0,59.2133,59.2323,58.9671,59.005,641825.0
2023-11-15 10:40:00,62.3,62.31,62.19,62.22,300591.0,59.005,59.0144,58.9008,58.9292,300591.0
2023-11-15 10:50:00,62.22,62.22,62.01,62.02,1195507.0,58.9292,58.9292,58.7303,58.7398,1195507.0
2023-11-15 11:00:00,62.02,62.06,61.86,61.91,794568.0,58.7398,58.7776,58.5882,58.6356,794568.0
2023-11-15 11:10:00,61.92,61.96,61.79,61.88,463129.0,58.645,58.6829,58.5219,58.6072,463129.0
2023-11-15 11:20:00,61.88,61.94,61.78,61.86,466638.0,58.6072,58.664,58.5125,58.5882,466638.0
2023-11-15 11:30:00,61.85,61.87,61.7,61.78,312970.0,58.5788,58.5977,58.4367,58.5125,312970.0
2023-11-15 11:40:00,61.77,61.82,61.65,61.82,801238.0,58.503,58.5503,58.3893,58.5503,801238.0
2023-11-15 11:50:00,61.81,61.86,61.78,61.84,550267.0,58.5409,58.5882,58.5125,58.5693,550267.0
2023-11-15 12:00:00,61.85,61.92,61.7,61.72,695977.0,58.5788,58.645,58.4367,58.4556,695977.0
2023-11-15 12:10:00,61.72,61.86,61.72,61.82,420268.0,58.4556,58.5882,58.4556,58.5503,420268.0
2023-11-15 12:20:00,61.82,61.87,61.76,61.86,425106.0,58.5503,58.5977,58.4935,58.5882,425106.0
2023-11-15 12:30:00,61.85,61.95,61.84,61.92,415655.0,58.5788,58.6735,58.5693,58.645,415655.0
2023-11-15 12:40:00,61.92,61.94,61.79,61.82,159029.0,58.645,58.664,58.5219,58.5503,159029.0
2023-11-15 12:50:00,61.82,61.83,61.75,61.77,362787.0,58.5503,58.5598,58.484,58.503,362787.0
2023-11-15 13:00:00,61.77,61.85,61.76,61.8,385277.0,58.503,58.5788,58.4935,58.5314,385277.0
2023-11-15 13:10:00,61.8,61.9,61.79,61.8,1161507.0,58.5314,58.6261,58.5219,58.5314,1161507.0
2023-11-15 13:20:00,61.8,61.85,61.76,61.8,361819.0,58.5314,58.5788,58.4935,58.5314,361819.0
2023-11-15 13:30:00,61.8,61.81,61.7,61.74,354041.0,58.5314,58.5409,58.4367,58.4746,354041.0
2023-11-15 13:40:00,61.74,61.77,61.7,61.75,372226.0,58.4746,58.503,58.4367,58.484,372226.0
2023-11-15 13:50:00,61.75,61.83,61.74,61.8,442991.0,58.484,58.5598,58.4746,58.5314,442991.0
2023-11-15 14:00:00,61.79,61.82,61.75,61.76,259454.0,58.5219,58.5503,58.484,58.4935,259454.0
2023-11-15 14:10:00,61.76,61.79,61.71,61.77,245615.0,58.4935,58.5219,58.4462,58.503,245615.0
2023-11-15 14:20:00,61.76,61.82,61.74,61.8,407405.0,58.4935,58.5503,58.4746,58.5314,407405.0
2023-11-15 14:30:00,61.81,61.83,61.76,61.78,484796.0,58.5409,58.5598,58.4935,58.5125,484796.0
2023-11-15 14:40:00,61.78,61.81,61.75,61.76,426603.0,58.5125,58.5409,58.484,58.4935,426603.0
2023-11-15 14:50:00,61.75,61.85,61.71,61.84,504978.0,58.484,58.5788,58.4462,58.5693,504978.0
2023-11-15 15:00:00,61.84,61.87,61.77,61.83,431614.0,58.5693,58.5977,58.503,58.5598,431614.0
2023-11-15 15:10:00,61.84,61.89,61.82,61.85,339190.0,58.5693,58.6166,58.5503,58.5788,339190.0
2023-11-15 15:20:00,61.85,61.94,61.81,61.93,402682.0,58.5788,58.664,58.5409,58.6545,402682.0
2023-11-15 15:30:00,61.93,61.97,61.89,61.91,584191.0,58.6545,58.6924,58.6166,58.6356,584191.0
2023-11-15 15:40:00,61.9,61.91,61.75,61.75,802883.0,58.6261,58.6356,58.484,58.484,802883.0
2023-11-15 15:50:00,61.75,61.83,61.71,61.79,2022604.0,58.484,58.5598,58.4462,58.5219,2022604.0
2023-11-16 09:30:00,62.3,62.62,62.21,62.39,1100899.0,59.005,59.308,58.9197,59.0902,1100899.0
2023-11-16 09:40:00,62.38,62.4,62.23,62.23,667501.0,59.0807,59.0997,58.9387,58.9387,667501.0
2023-11-16 09:50:00,62.23,62.31,62.07,62.3,384343.0,58.9387,59.0144,58.7871,59.005,384343.0
2023-11-16 10:00:00,62.3,62.38,62.22,62.25,407306.0,59.005,59.0807,58.9292,58.9576,407306.0
2023-11-16 10:10:00,62.24,62.29,62.17,62.25,426170.0,58.9481,58.9955,58.8818,58.9576,426170.0
2023-11-16 10:20:00,62.25,62.5,62.25,62.47,412829.0,58.9576,59.1944,58.9576,59.166,412829.0
2023-11-16 10:30:00,62.48,62.56,62.43,62.53,470422.0,59.1754,59.2512,59.1281,59.2228,470422.0
2023-11-16 10:40:00,62.52,62.53,62.31,62.33,594238.0,59.2133,59.2228,59.0144,59.0334,594238.0
2023-11-16 10:50:00,62.34,62.35,62.23,62.3,438698.0,59.0428,59.0523,58.9387,59.005,438698.0
2023-11-16 11:00:00,62.29,62.38,62.26,62.34,394618.0,58.9955,59.0807,58.9671,59.0428,394618.0
2023-11-16 11:10:00,62.34,62.39,62.16,62.19,561475.0,59.0428,59.0902,58.8724,58.9008,561475.0
2023-11-16 11:20:00,62.2,62.29,62.18,62.27,223937.0,58.9102,58.9955,58.8913,58.9765,223937.0
2023-11-16 11:30:00,62.26,62.31,62.22,62.28,351433.0,58.9671,59.0144,58.9292,58.986,351433.0
2023-11-16 11:40:00,62.28,62.35,62.22,62.35,252068.0,58.986,59.0523,58.9292,59.0523,252068.0
2023-11-16 11:50:00,62.35,62.35,62.27,62.32,159876.0,59.0523,59.0523,58.9765,59.0239,159876.0
2023-11-16 12:00:00,62.32,62.34,62.16,62.18,445161.0,59.0239,59.0428,58.8724,58.8913,445161.0
2023-11-16 12:10:00,62.17,62.23,62.07,62.22,445113.0,58.8818,58.9387,58.7871,58.9292,445113.0
2023-11-16 12:20:00,62.22,62.25,62.19,62.19,140277.0,58.9292,58.9576,58.9008,58.9008,140277.0
2023-11-16 12:30:00,62.18,62.26,62.17,62.26,132940.0,58.8913,58.9671,58.8818,58.9671,132940.0
2023-11-16 12:40:00,62.26,62.33,62.25,62.31,156490.0,58.9671,59.0334,58.9576,59.0144,156490.0
2023-11-16 12:50:00,62.31,62.38,62.3,62.38,203290.0,59.0144,59.0807,59.005,59.0807,203290.0
2023-11-16 13:00:00,62.38,62.38,62.25,62.28,279039.0,59.0807,59.0807,58.9576,58.986,279039.0
2023-11-16 13:10:00,62.29,62.36,62.22,62.35,384445.0,58.9955,59.0618,58.9292,59.0523,384445.0
2023-11-16 13:20:00,62.34,62.5,62.34,62.48,399788.0,59.0428,59.1944,59.0428,59.1754,399788.0
2023-11-16 13:30:00,62.46,62.48,62.32,62.39,659883.0,59.1565,59.1754,59.0239,59.0902,659883.0
2023-11-16 13:40:00,62.39,62.4,62.26,62.27,269042.0,59.0902,59.0997,58.9671,58.9765,269042.0
2023-11-16 13:50:00,62.27,62.32,62.26,62.3,245858.0,58.9765,59.0239,58.9671,59.005,245858.0
2023-11-16 14:00:00,62.29,62.43,62.29,62.4,265036.0,58.9955,59.1281,58.9955,59.0997,265036.0
2023-11-16 14:10:00,62.39,62.4,62.29,62.3,226766.0,59.0902,59.0997,58.9955,59.005,226766.0
2023-11-16 14:20:00,62.31,62.37,62.3,62.37,192379.0,59.0144,59.0712,59.005,59.0712,192379.0
2023-11-16 14:30:00,62.37,62.45,62.37,62.39,344734.0,59.0712,59.147,59.0712,59.0902,344734.0
2023-11-16 14:40:00,62.39,62.42,62.36,62.38,203986.0,59.0902,59.1186,59.0618,59.0807,203986.0
2023-11-16 14:50:00,62.39,62.41,62.35,62.39,334761.0,59.0902,59.1091,59.0523,59.0902,334761.0
2023-11-16 15:00:00,62.38,62.41,62.29,62.34,305451.0,59.0807,59.1091,58.9955,59.0428,305451.0
2023-11-16 15:10:00,62.33,62.34,62.22,62.23,264790.0,59.0334,59.0428,58.9292,58.9387,264790.0
2023-11-16 15:20:00,62.23,62.36,62.2,62.31,387275.0,58.9387,59.0618,58.9102,59.0144,387275.0
2023-11-16 15:30:00,62.32,62.36,62.23,62.23,407052.0,59.0239,59.0618,58.9387,58.9387,407052.0
2023-11-16 15:40:00,62.23,62.25,62.15,62.24,851970.0,58.9387,58.9576,58.8629,58.9481,851970.0
2023-11-16 15:50:00,62.24,62.25,62.1,62.13,1463810.0,58.9481,58.9576,58.8155,58.8439,1463810.0
2023-11-17 09:30:00,62.46,62.53,62.08,62.21,842942.0,59.1565,59.2228,58.7966,58.9197,842942.0
2023-11-17 09:40:00,62.21,62.33,62.09,62.22,472487.0,58.9197,59.0334,58.8061,58.9292,472487.0
2023-11-17 09:50:00,62.23,62.23,62.01,62.19,381986.0,58.9387,58.9387,58.7303,58.9008,381986.0
2023-11-17 10:00:00,62.19,62.29,62.18,62.24,275668.0,58.9008,58.9955,58.8913,58.9481,275668.0
2023-11-17 10:10:00,62.24,62.32,62.16,62.28,207479.0,58.9481,59.0239,58.8724,58.986,207479.0
2023-11-17 10:20:00,62.29,62.36,62.24,62.33,321841.0,58.9955,59.0618,58.9481,59.0334,321841.0
2023-11-17 10:30:00,62.32,62.32,62.14,62.18,258335.0,59.0239,59.0239,58.8534,58.8913,258335.0
2023-11-17 10:40:00,62.17,62.3,62.14,62.23,390448.0,58.8818,59.005,58.8534,58.9387,390448.0
2023-11-17 10:50:00,62.22,62.3,62.17,62.28,215758.0,58.9292,59.005,58.8818,58.986,215758.0
2023-11-17 11:00:00,62.29,62.37,62.26,62.37,239508.0,58.9955,59.0712,58.9671,59.0712,239508.0
2023-11-17 11:10:00,62.36,62.36,62.14,62.2,258219.0,59.0618,59.0618,58.8534,58.9102,258219.0
2023-11-17 11:20:00,62.21,62.26,62.08,62.08,173051.0,58.9197,58.9671,58.7966,58.7966,173051.0
2023-11-17 11:30:00,62.08,62.1,61.94,62.08,388151.0,58.7966,58.8155,58.664,58.7966,388151.0
2023-11-17 11:40:00,62.08,62.13,62.05,62.08,139111.0,58.7966,58.8439,58.7682,58.7966,139111.0
2023-11-17 11:50:00,62.09,62.14,62.08,62.11,146412.0,58.8061,58.8534,58.7966,58.825,146412.0
2023-11-17 12:00:00,62.1,62.23,62.08,62.21,163038.0,58.8155,58.9387,58.7966,58.9197,163038.0
2023-11-17 12:10:00,62.21,62.26,62.17,62.18,162256.0,58.9197,58.9671,58.8818,58.8913,162256.0
2023-11-17 12:20:00,62.18,62.19,62.06,62.09,181244.0,58.8913,58.9008,58.7776,58.8061,181244.0
2023-11-17 12:30:00,62.1,62.21,62.1,62.21,95404.0,58.8155,58.9197,58.8155,58.9197,95404.0
2023-11-17 12:40:00,62.2,62.25,62.19,62.24,96469.0,58.9102,58.9576,58.9008,58.9481,96469.0
2023-11-17 12:50:00,62.24,62.25,62.1,62.12,111010.0,58.9481,58.9576,58.8155,58.8345,111010.0
2023-11-17 13:00:00,62.11,62.17,62.07,62.17,116889.0,58.825,58.8818,58.7871,58.8818,116889.0
2023-11-17 13:10:00,62.17,62.23,62.13,62.2,140857.0,58.8818,58.9387,58.8439,58.9102,140857.0
2023-11-17 13:20:00,62.19,62.24,62.18,62.22,98916.0,58.9008,58.9481,58.8913,58.9292,98916.0
2023-11-17 13:30:00,62.23,62.27,62.18,62.25,180805.0,58.9387,58.9765,58.8913,58.9576,180805.0
2023-11-17 13:40:00,62.24,62.29,62.24,62.25,108919.0,58.9481,58.9955,58.9481,58.9576,108919.0
2023-11-17 13:50:00,62.25,62.26,62.2,62.22,215913.0,58.9576,58.9671,58.9102,58.9292,215913.0
2023-11-17 14:00:00,62.21,62.27,62.17,62.26,143195.0,58.9197,58.9765,58.8818,58.9671,143195.0
2023-11-17 14:10:00,62.26,62.35,62.24,62.27,143037.0,58.9671,59.0523,58.9481,58.9765,143037.0
2023-11-17 14:20:00,62.27,62.37,62.27,62.35,189455.0,58.9765,59.0712,58.9765,59.0523,189455.0
2023-11-17 14:30:00,62.35,62.39,62.32,62.34,217840.0,59.0523,59.0902,59.0239,59.0428,217840.0
2023-11-17 14:40:00,62.35,62.36,62.32,62.34,219323.0,59.0523,59.0618,59.0239,59.0428,219323.0
2023-11-17 14:50:00,62.34,62.34,62.29,62.33,148684.0,59.0428,59.0428,58.9955,59.0334,148684.0
2023-11-17 15:00:00,62.33,62.36,62.26,62.27,366115.0,59.0334,59.0618,58.9671,58.9765,366115.0
2023-11-17 15:10:00,62.26,62.3,62.19,62.29,453998.0,58.9671,59.005,58.9008,58.9955,453998.0
2023-11-17 15:20:00,62.29,62.4,62.27,62.4,269553.0,58.9955,59.0997,58.9765,59.0997,269553.0
2023-11-17 15:30:00,62.4,62.43,62.19,62.2,472962.0,59.0997,59.1281,58.9008,58.9102,472962.0
2023-11-17 15:40:00,62.2,62.24,62.15,62.21,581205.0,58.9102,58.9481,58.8629,58.9197,581205.0
2023-11-17 15:50:00,62.21,62.32,62.16,62.3,1200310.0,58.9197,59.0239,58.8724,59.005,1200310.0
2023-11-20 09:30:00,62.0,62.13,61.28,61.54,958109.0,58.7208,58.8439,58.0389,58.2851,958109.0
2023-11-20 09:40:00,61.54,61.74,61.51,61.65,441015.0,58.2851,58.4746,58.2567,58.3893,441015.0
2023-11-20 09:50:00,61.65,61.87,61.6,61.86,273483.0,58.3893,58.5977,58.342,58.5882,273483.0
2023-11-20 10:00:00,61.85,61.95,61.72,61.93,184433.0,58.5788,58.6735,58.4556,58.6545,184433.0
2023-11-20 10:10:00,61.93,62.16,61.91,62.02,289745.0,58.6545,58.8724,58.6356,58.7398,289745.0
2023-11-20 10:20:00,62.02,62.04,61.91,62.01,395836.0,58.7398,58.7587,58.6356,58.7303,395836.0
2023-11-20 10:30:00,62.0,62.18,61.94,62.16,222315.0,58.7208,58.8913,58.664,58.8724,222315.0
2023-11-20 10:40:00,62.16,62.28,62.14,62.27,275263.0,58.8724,58.986,58.8534,58.9765,275263.0
2023-11-20 10:50:00,62.28,62.29,62.07,62.11,346307.0,58.986,58.9955,58.7871,58.825,346307.0
2023-11-20 11:00:00,62.12,62.18,62.06,62.06,483969.0,58.8345,58.8913,58.7776,58.7776,483969.0
2023-11-20 11:10:00,62.06,62.23,62.02,62.22,326180.0,58.7776,58.9387,58.7398,58.9292,326180.0
2023-11-20 11:20:00,62.22,62.32,62.19,62.31,202926.0,58.9292,59.0239,58.9008,59.0144,202926.0
2023-11-20 11:30:00,62.31,62.34,62.22,62.27,320285.0,59.0144,59.0428,58.9292,58.9765,320285.0
2023-11-20 11:40:00,62.27,62.3,62.21,62.26,196787.0,58.9765,59.005,58.9197,58.9671,196787.0
2023-11-20 11:50:00,62.25,62.25,62.12,62.14,181754.0,58.9576,58.9576,58.8345,58.8534,181754.0
2023-11-20 12:00:00,62.14,62.19,62.08,62.09,212204.0,58.8534,58.9008,58.7966,58.8061,212204.0
2023-11-20 12:10:00,62.08,62.17,62.06,62.16,142536.0,58.7966,58.8818,58.7776,58.8724,142536.0
2023-11-20 12:20:00,62.16,62.18,62.08,62.09,148673.0,58.8724,58.8913,58.7966,58.8061,148673.0
2023-11-20 12:30:00,62.09,62.09,61.97,62.0,119937.0,58.8061,58.8061,58.6924,58.7208,119937.0
2023-11-20 12:40:00,61.99,61.99,61.92,61.94,133949.0,58.7113,58.7113,58.645,58.664,133949.0
2023-11-20 12:50:00,61.94,62.01,61.92,62.0,155564.0,58.664,58.7303,58.645,58.7208,155564.0
2023-11-20 13:00:00,62.0,62.13,61.94,61.96,289060.0,58.7208,58.8439,58.664,58.6829,289060.0
2023-11-20 13:10:00,61.95,62.04,61.91,62.01,189320.0,58.6735,58.7587,58.6356,58.7303,189320.0
2023-11-20 13:20:00,62.02,62.05,61.92,61.93,191786.0,58.7398,58.7682,58.645,58.6545,191786.0
2023-11-20 13:30:00,61.93,62.06,61.91,62.05,190521.0,58.6545,58.7776,58.6356,58.7682,190521.0
2023-11-20 13:40:00,62.06,62.07,61.98,61.99,641205.0,58.7776,58.7871,58.7019,58.7113,641205.0
2023-11-20 13:50:00,62.0,62.07,61.99,62.02,279470.0,58.7208,58.7871,58.7113,58.7398,279470.0
2023-11-20 14:00:00,62.01,62.09,61.97,62.08,197655.0,58.7303,58.8061,58.6924,58.7966,197655.0
2023-11-20 14:10:00,62.09,62.1,61.99,62.03,179621.0,58.8061,58.8155,58.7113,58.7492,179621.0
2023-11-20 14:20:00,62.03,62.07,61.99,62.02,232207.0,58.7492,58.7871,58.7113,58.7398,232207.0
2023-11-20 14:30:00,62.03,62.06,62.01,62.05,189884.0,58.7492,58.7776,58.7303,58.7682,189884.0
2023-11-20 14:40:00,62.05,62.1,62.01,62.07,273657.0,58.7682,58.8155,58.7303,58.7871,273657.0
2023-11-20 14:50:00,62.06,62.12,62.04,62.1,147134.0,58.7776,58.8345,58.7587,58.8155,147134.0
2023-11-20 15:00:00,62.09,62.21,62.08,62.2,279677.0,58.8061,58.9197,58.7966,58.9102,279677.0
2023-11-20 15:10:00,62.19,62.28,62.17,62.27,313843.0,58.9008,58.986,58.8818,58.9765,313843.0
2023-11-20 15:20:00,62.27,62.27,62.17,62.21,216640.0,58.9765,58.9765,58.8818,58.9197,216640.0
2023-11-20 15:30:00,62.21,62.22,62.12,62.17,430779.0,58.9197,58.9292,58.8345,58.8818,430779.0
2023-11-20 15:40:00,62.17,62.24,62.15,62.18,699550.0,58.8818,58.9481,58.8629,58.8913,699550.0
2023-11-20 15:50:00,62.17,62.18,62.05,62.1,1609697.0,58.8818,58.8913,58.7682,58.8155,1609697.0
2023-11-21 09:30:00,62.05,62.36,61.7,61.7,575507.0,58.7682,59.0618,58.4367,58.4367,575507.0
2023-11-21 09:40:00,61.71,61.83,61.66,61.78,384316.0,58.4462,58.5598,58.3988,58.5125,384316.0
2023-11-21 09:50:00,61.78,61.93,61.69,61.73,296258.0,58.5125,58.6545,58.4272,58.4651,296258.0
2023-11-21 10:00:00,61.73,61.98,61.65,61.94,362847.0,58.4651,58.7019,58.3893,58.664,362847.0
2023-11-21 10:10:00,61.93,62.0,61.87,61.98,188415.0,58.6545,58.7208,58.5977,58.7019,188415.0
2023-11-21 10:20:00,61.97,62.02,61.87,62.01,306420.0,58.6924,58.7398,58.5977,58.7303,306420.0
2023-11-21 10:30:00,62.01,62.03,61.91,61.95,234202.0,58.7303,58.7492,58.6356,58.6735,234202.0
2023-11-21 10:40:00,61.94,61.95,61.85,61.88,438402.0,58.664,58.6735,58.5788,58.6072,438402.0
2023-11-21 10:50:00,61.88,61.98,61.85,61.97,182740.0,58.6072,58.7019,58.5788,58.6924,182740.0
2023-11-21 11:00:00,61.97,61.99,61.9,61.98,370801.0,58.6924,58.7113,58.6261,58.7019,370801.0
2023-11-21 11:10:00,61.98,61.99,61.86,61.88,197025.0,58.7019,58.7113,58.5882,58.6072,197025.0
2023-11-21 11:20:00,61.88,62.0,61.87,62.0,121277.0,58.6072,58.7208,58.5977,58.7208,121277.0
2023-11-21 11:30:00,61.99,62.05,61.93,61.95,200463.0,58.7113,58.7682,58.6545,58.6735,200463.0
2023-11-21 11:40:00,61.95,61.97,61.86,61.92,251099.0,58.6735,58.6924,58.5882,58.645,251099.0
2023-11-21 11:50:00,61.93,61.95,61.89,61.94,185396.0,58.6545,58.6735,58.6166,58.664,185396.0
2023-11-21 12:00:00,61.95,62.02,61.94,62.02,208913.0,58.6735,58.7398,58.664,58.7398,208913.0
2023-11-21 12:10:00,62.03,62.07,61.97,61.99,190565.0,58.7492,58.7871,58.6924,58.7113,190565.0
2023-11-21 12:20:00,61.99,62.03,61.97,62.03,121421.0,58.7113,58.7492,58.6924,58.7492,121421.0
2023-11-21 12:30:00,62.03,62.12,62.01,62.11,120141.0,58.7492,58.8345,58.7303,58.825,120141.0
2023-11-21 12:40:00,62.12,62.12,62.07,62.1,102885.0,58.8345,58.8345,58.7871,58.8155,102885.0
2023-11-21 12:50:00,62.11,62.12,62.06,62.07,110783.0,58.825,58.8345,58.7776,58.7871,110783.0
2023-11-21 13:00:00,62.06,62.06,61.98,62.05,137062.0,58.7776,58.7776,58.7019,58.7682,137062.0
2023-11-21 13:10:00,62.05,62.15,62.03,62.13,111046.0,58.7682,58.8629,58.7492,58.8439,111046.0
2023-11-21 13:20:00,62.13,62.17,62.11,62.14,116916.0,58.8439,58.8818,58.825,58.8534,116916.0
2023-11-21 13:30:00,62.14,62.21,62.13,62.18,301840.0,58.8534,58.9197,58.8439,58.8913,301840.0
2023-11-21 13:40:00,62.18,62.19,62.13,62.15,206139.0,58.8913,58.9008,58.8439,58.8629,206139.0
2023-11-21 13:50:00,62.15,62.16,62.1,62.1,130702.0,58.8629,58.8724,58.8155,58.8155,130702.0
2023-11-21 14:00:00,62.1,62.16,62.05,62.15,187913.0,58.8155,58.8724,58.7682,58.8629,187913.0
2023-11-21 14:10:00,62.15,62.19,62.13,62.17,120451.0,58.8629,58.9008,58.8439,58.8818,120451.0
2023-11-21 14:20:00,62.17,62.21,62.13,62.21,124325.0,58.8818,58.9197,58.8439,58.9197,124325.0
2023-11-21 14:30:00,62.21,62.23,62.15,62.16,127061.0,58.9197,58.9387,58.8629,58.8724,127061.0
2023-11-21 14:40:00,62.15,62.16,62.08,62.13,161864.0,58.8629,58.8724,58.7966,58.8439,161864.0
2023-11-21 14:50:00,62.13,62.2,62.11,62.18,130624.0,58.8439,58.9102,58.825,58.8913,130624.0
2023-11-21 15:00:00,62.19,62.27,62.18,62.21,193237.0,58.9008,58.9765,58.8913,58.9197,193237.0
2023-11-21 15:10:00,62.21,62.26,62.18,62.22,214664.0,58.9197,58.9671,58.8913,58.9292,214664.0
2023-11-21 15:20:00,62.22,62.23,62.15,62.19,249027.0,58.9292,58.9387,58.8629,58.9008,249027.0
2023-11-21 15:30:00,62.19,62.2,62.1,62.14,262045.0,58.9008,58.9102,58.8155,58.8534,262045.0
2023-11-21 15:40:00,62.14,62.26,62.14,62.26,326326.0,58.8534,58.9671,58.8534,58.9671,326326.0
2023-11-21 15:50:00,62.26,62.31,62.21,62.24,866230.0,58.9671,59.0144,58.9197,58.9481,866230.0
2023-11-22 09:30:00,62.45,62.49,61.94,62.2,595186.0,59.147,59.1849,58.664,58.9102,595186.0
2023-11-22 09:40:00,62.21,62.48,62.19,62.39,390143.0,58.9197,59.1754,58.9008,59.0902,390143.0
2023-11-22 09:50:00,62.38,62.47,62.24,62.46,287834.0,59.0807,59.166,58.9481,59.1565,287834.0
2023-11-22 10:00:00,62.45,62.45,62.27,62.41,210313.0,59.147,59.147,58.9765,59.1091,210313.0
2023-11-22 10:10:00,62.41,62.48,62.36,62.47,166403.0,59.1091,59.1754,59.0618,59.166,166403.0
2023-11-22 10:20:00,62.47,62.51,62.29,62.33,162376.0,59.166,59.2038,58.9955,59.0334,162376.0
2023-11-22 10:30:00,62.33,62.43,62.3,62.35,202649.0,59.0334,59.1281,59.005,59.0523,202649.0
2023-11-22 10:40:00,62.34,62.41,62.29,62.39,128540.0,59.0428,59.1091,58.9955,59.0902,128540.0
2023-11-22 10:50:00,62.38,62.42,62.3,62.33,192697.0,59.0807,59.1186,59.005,59.0334,192697.0
2023-11-22 11:00:00,62.33,62.36,62.26,62.33,333903.0,59.0334,59.0618,58.9671,59.0334,333903.0
2023-11-22 11:10:00,62.33,62.42,62.31,62.42,168568.0,59.0334,59.1186,59.0144,59.1186,168568.0
2023-11-22 11:20:00,62.41,62.41,62.29,62.32,115242.0,59.1091,59.1091,58.9955,59.0239,115242.0
2023-11-22 11:30:00,62.31,62.34,62.19,62.25,132823.0,59.0144,59.0428,58.9008,58.9576,132823.0
2023-11-22 11:40:00,62.25,62.33,62.23,62.26,103471.0,58.9576,59.0334,58.9387,58.9671,103471.0
2023-11-22 11:50:00,62.26,62.32,62.24,62.27,103979.0,58.9671,59.0239,58.9481,58.9765,103979.0
2023-11-22 12:00:00,62.28,62.34,62.24,62.29,109425.0,58.986,59.0428,58.9481,58.9955,109425.0
2023-11-22 12:10:00,62.29,62.31,62.17,62.22,100803.0,58.9955,59.0144,58.8818,58.9292,100803.0
2023-11-22 12:20:00,62.22,62.29,62.21,62.24,74355.0,58.9292,58.9955,58.9197,58.9481,74355.0
2023-11-22 12:30:00,62.24,62.25,62.16,62.18,87665.0,58.9481,58.9576,58.8724,58.8913,87665.0
2023-11-22 12:40:00,62.18,62.21,62.13,62.18,108376.0,58.8913,58.9197,58.8439,58.8913,108376.0
2023-11-22 12:50:00,62.18,62.26,62.17,62.26,62707.0,58.8913,58.9671,58.8818,58.9671,62707.0
2023-11-22 13:00:00,62.26,62.29,62.23,62.28,82672.0,58.9671,58.9955,58.9387,58.986,82672.0
2023-11-22 13:10:00,62.27,62.27,62.23,62.25,67659.0,58.9765,58.9765,58.9387,58.9576,67659.0
2023-11-22 13:20:00,62.25,62.29,62.24,62.28,54954.0,58.9576,58.9955,58.9481,58.986,54954.0
2023-11-22 13:30:00,62.28,62.29,62.17,62.17,97731.0,58.986,58.9955,58.8818,58.8818,97731.0
2023-11-22 13:40:00,62.17,62.22,62.16,62.19,93944.0,58.8818,58.9292,58.8724,58.9008,93944.0
2023-11-22 13:50:00,62.19,62.25,62.18,62.21,95593.0,58.9008,58.9576,58.8913,58.9197,95593.0
2023-11-22 14:00:00,62.21,62.29,62.21,62.25,60550.0,58.9197,58.9955,58.9197,58.9576,60550.0
2023-11-22 14:10:00,62.25,62.27,62.21,62.27,80471.0,58.9576,58.9765,58.9197,58.9765,80471.0
2023-11-22 14:20:00,62.26,62.34,62.22,62.3,105734.0,58.9671,59.0428,58.9292,59.005,105734.0
2023-11-22 14:30:00,62.3,62.32,62.23,62.24,224226.0,59.005,59.0239,58.9387,58.9481,224226.0
2023-11-22 14:40:00,62.23,62.31,62.21,62.3,83432.0,58.9387,59.0144,58.9197,59.005,83432.0
2023-11-22 14:50:00,62.3,62.35,62.29,62.3,237342.0,59.005,59.0523,58.9955,59.005,237342.0
2023-11-22 15:00:00,62.3,62.39,62.28,62.33,262990.0,59.005,59.0902,58.986,59.0334,262990.0
2023-11-22 15:10:00,62.33,62.38,62.32,62.35,173196.0,59.0334,59.0807,59.0239,59.0523,173196.0
2023-11-22 15:20:00,62.35,62.44,62.32,62.42,239476.0,59.0523,59.1375,59.0239,59.1186,239476.0
2023-11-22 15:30:00,62.42,62.52,62.41,62.5,319544.0,59.1186,59.2133,59.1091,59.1944,319544.0
2023-11-22 15:40:00,62.5,62.51,62.45,62.47,341879.0,59.1944,59.2038,59.147,59.166,341879.0
2023-11-22 15:50:00,62.47,62.55,62.46,62.52,1032878.0,59.166,59.2417,59.1565,59.2133,1032878.0
2023-11-24 09:30:00,62.52,62.58,62.28,62.45,466619.0,59.2133,59.2701,58.986,59.147,466619.0
2023-11-24 09:40:00,62.44,62.59,62.38,62.46,221366.0,59.1375,59.2796,59.0807,59.1565,221366.0
2023-11-24 09:50:00,62.47,62.52,62.4,62.41,164497.0,59.166,59.2133,59.0997,59.1091,164497.0
2023-11-24 10:00:00,62.41,62.47,62.34,62.39,240738.0,59.1091,59.166,59.0428,59.0902,240738.0
2023-11-24 10:10:00,62.38,62.48,62.37,62.48,107023.0,59.0807,59.1754,59.0712,59.1754,107023.0
2023-11-24 10:20:00,62.48,62.51,62.4,62.51,159324.0,59.1754,59.2038,59.0997,59.2038,159324.0
2023-11-24 10:30:00,62.51,62.54,62.42,62.42,270889.0,59.2038,59.2323,59.1186,59.1186,270889.0
2023-11-24 10:40:00,62.42,62.46,62.34,62.43,182641.0,59.1186,59.1565,59.0428,59.1281,182641.0
2023-11-24 10:50:00,62.43,62.52,62.43,62.49,94202.0,59.1281,59.2133,59.1281,59.1849,94202.0
2023-11-24 11:00:00,62.48,62.6,62.47,62.56,164274.0,59.1754,59.2891,59.166,59.2512,164274.0
2023-11-24 11:10:00,62.56,62.65,62.55,62.59,131287.0,59.2512,59.3364,59.2417,59.2796,131287.0
2023-11-24 11:20:00,62.6,62.61,62.53,62.57,189184.0,59.2891,59.2986,59.2228,59.2607,189184.0
2023-11-24 11:30:00,62.57,62.62,62.55,62.59,193410.0,59.2607,59.308,59.2417,59.2796,193410.0
2023-11-24 11:40:00,62.58,62.61,62.52,62.55,273875.0,59.2701,59.2986,59.2133,59.2417,273875.0
2023-11-24 11:50:00,62.55,62.58,62.49,62.55,192787.0,59.2417,59.2701,59.1849,59.2417,192787.0
2023-11-24 12:00:00,62.56,62.6,62.54,62.58,176408.0,59.2512,59.2891,59.2323,59.2701,176408.0
2023-11-24 12:10:00,62.57,62.63,62.56,62.61,160566.0,59.2607,59.3175,59.2512,59.2986,160566.0
2023-11-24 12:20:00,62.6,62.61,62.49,62.5,148071.0,59.2891,59.2986,59.1849,59.1944,148071.0
2023-11-24 12:30:00,62.5,62.59,62.5,62.58,149215.0,59.1944,59.2796,59.1944,59.2701,149215.0
2023-11-24 12:40:00,62.58,62.7,62.55,62.67,210084.0,59.2701,59.3838,59.2417,59.3554,210084.0
2023-11-24 12:50:00,62.67,62.71,62.59,62.68,546459.0,59.3554,59.3933,59.2796,59.3649,546459.0
2023-11-27 09:30:00,62.74,62.82,62.34,62.35,552716.0,59.4217,59.4974,59.0428,59.0523,552716.0
2023-11-27 09:40:00,62.36,62.45,62.29,62.41,473797.0,59.0618,59.147,58.9955,59.1091,473797.0
2023-11-27 09:50:00,62.41,62.54,62.39,62.51,227053.0,59.1091,59.2323,59.0902,59.2038,227053.0
2023-11-27 10:00:00,62.51,62.68,62.51,62.58,142446.0,59.2038,59.3649,59.2038,59.2701,142446.0
2023-11-27 10:10:00,62.58,62.61,62.44,62.52,142889.0,59.2701,59.2986,59.1375,59.2133,142889.0
2023-11-27 10:20:00,62.53,62.58,62.51,62.55,261500.0,59.2228,59.2701,59.2038,59.2417,261500.0
2023-11-27 10:30:00,62.55,62.55,62.39,62.45,304493.0,59.2417,59.2417,59.0902,59.147,304493.0
2023-11-27 10:40:00,62.45,62.51,62.43,62.47,293529.0,59.147,59.2038,59.1281,59.166,293529.0
2023-11-27 10:50:00,62.46,62.58,62.42,62.58,211191.0,59.1565,59.2701,59.1186,59.2701,211191.0
2023-11-27 11:00:00,62.58,62.71,62.56,62.69,288584.0,59.2701,59.3933,59.2512,59.3743,288584.0
2023-11-27 11:10:00,62.69,62.74,62.64,62.69,197969.0,59.3743,59.4217,59.327,59.3743,197969.0
2023-11-27 11:20:00,62.69,62.81,62.68,62.76,323074.0,59.3743,59.488,59.3649,59.4406,323074.0
2023-11-27 11:30:00,62.76,62.77,62.64,62.69,321665.0,59.4406,59.4501,59.327,59.3743,321665.0
2023-11-27 11:40:00,62.69,62.71,62.63,62.64,151767.0,59.3743,59.3933,59.3175,59.327,151767.0
2023-11-27 11:50:00,62.65,62.72,62.63,62.66,217943.0,59.3364,59.4027,59.3175,59.3459,217943.0
2023-11-27 12:00:00,62.66,62.69,62.61,62.67,297713.0,59.3459,59.3743,59.2986,59.3554,297713.0
2023-11-27 12:10:00,62.66,62.67,62.61,62.66,168487.0,59.3459,59.3554,59.2986,59.3459,168487.0
2023-11-27 12:20:00,62.66,62.66,62.57,62.59,121865.0,59.3459,59.3459,59.2607,59.2796,121865.0
2023-11-27 12:30:00,62.59,62.69,62.58,62.64,138884.0,59.2796,59.3743,59.2701,59.327,138884.0
2023-11-27 12:40:00,62.64,62.73,62.63,62.69,504031.0,59.327,59.4122,59.3175,59.3743,504031.0
2023-11-27 12:50:00,62.68,62.69,62.64,62.65,115830.0,59.3649,59.3743,59.327,59.3364,115830.0
2023-11-27 13:00:00,62.65,62.74,62.64,62.71,163668.0,59.3364,59.4217,59.327,59.3933,163668.0
2023-11-27 13:10:00,62.71,62.78,62.7,62.77,246886.0,59.3933,59.4596,59.3838,59.4501,246886.0
2023-11-27 13:20:00,62.77,62.83,62.77,62.8,155712.0,59.4501,59.5069,59.4501,59.4785,155712.0
2023-11-27 13:30:00,62.81,62.85,62.78,62.81,164110.0,59.488,59.5259,59.4596,59.488,164110.0
2023-11-27 13:40:00,62.8,62.87,62.79,62.87,100162.0,59.4785,59.5448,59.469,59.5448,100162.0
2023-11-27 13:50:00,62.87,62.91,62.83,62.91,124416.0,59.5448,59.5827,59.5069,59.5827,124416.0
2023-11-27 14:00:00,62.91,62.92,62.81,62.81,217075.0,59.5827,59.5922,59.488,59.488,217075.0
2023-11-27 14:10:00,62.82,62.84,62.78,62.83,178643.0,59.4974,59.5164,59.4596,59.5069,178643.0
2023-11-27 14:20:00,62.83,62.9,62.82,62.85,194110.0,59.5069,59.5732,59.4974,59.5259,194110.0
2023-11-27 14:30:00,62.85,62.86,62.79,62.82,211868.0,59.5259,59.5353,59.469,59.4974,211868.0
2023-11-27 14:40:00,62.82,62.84,62.77,62.78,284923.0,59.4974,59.5164,59.4501,59.4596,284923.0
2023-11-27 14:50:00,62.78,62.86,62.77,62.86,253432.0,59.4596,59.5353,59.4501,59.5353,253432.0
2023-11-27 15:00:00,62.87,62.88,62.82,62.82,383725.0,59.5448,59.5543,59.4974,59.4974,383725.0
2023-11-27 15:10:00,62.82,62.84,62.75,62.77,355657.0,59.4974,59.5164,59.4312,59.4501,355657.0
2023-11-27 15:20:00,62.78,62.81,62.76,62.78,279685.0,59.4596,59.488,59.4406,59.4596,279685.0
2023-11-27 15:30:00,62.78,62.88,62.76,62.84,371857.0,59.4596,59.5543,59.4406,59.5164,371857.0
2023-11-27 15:40:00,62.84,62.88,62.77,62.78,662085.0,59.5164,59.5543,59.4501,59.4596,662085.0
2023-11-27 15:50:00,62.78,62.85,62.75,62.79,1470335.0,59.4596,59.5259,59.4312,59.469,1470335.0
2023-11-28 09:30:00,62.8,62.85,62.55,62.81,732574.0,59.4785,59.5259,59.2417,59.488,732574.0
2023-11-28 09:40:00,62.81,63.02,62.78,62.99,459848.0,59.488,59.6869,59.4596,59.6585,459848.0
2023-11-28 09:50:00,62.99,63.2,62.98,63.17,288366.0,59.6585,59.8573,59.649,59.8289,288366.0
2023-11-28 10:00:00,63.18,63.45,63.11,63.16,933763.0,59.8384,60.0941,59.7721,59.8195,933763.0
2023-11-28 10:10:00,63.15,63.28,63.08,63.1,301358.0,59.81,59.9331,59.7437,59.7626,301358.0
2023-11-28 10:20:00,63.1,63.19,63.02,63.03,193095.0,59.7626,59.8479,59.6869,59.6963,193095.0
2023-11-28 10:30:00,63.03,63.2,63.02,63.18,201263.0,59.6963,59.8573,59.6869,59.8384,201263.0
2023-11-28 10:40:00,63.18,63.27,63.12,63.25,410547.0,59.8384,59.9236,59.7816,59.9047,410547.0
2023-11-28 10:50:00,63.26,63.35,63.25,63.34,225395.0,59.9142,59.9994,59.9047,59.9899,225395.0
2023-11-28 11:00:00,63.35,63.38,63.18,63.22,194672.0,59.9994,60.0278,59.8384,59.8763,194672.0
2023-11-28 11:10:00,63.21,63.28,63.16,63.18,198613.0,59.8668,59.9331,59.8195,59.8384,198613.0
2023-11-28 11:20:00,63.18,63.27,63.18,63.21,157347.0,59.8384,59.9236,59.8384,59.8668,157347.0
2023-11-28 11:30:00,63.21,63.31,63.2,63.26,150666.0,59.8668,59.9615,59.8573,59.9142,150666.0
2023-11-28 11:40:00,63.25,63.27,63.2,63.23,153554.0,59.9047,59.9236,59.8573,59.8858,153554.0
2023-11-28 11:50:00,63.23,63.28,63.2,63.23,172237.0,59.8858,59.9331,59.8573,59.8858,172237.0
2023-11-28 12:00:00,63.22,63.32,63.22,63.3,268185.0,59.8763,59.971,59.8763,59.9521,268185.0
2023-11-28 12:10:00,63.31,63.33,63.16,63.17,215716.0,59.9615,59.9805,59.8195,59.8289,215716.0
2023-11-28 12:20:00,63.17,63.23,63.16,63.22,140112.0,59.8289,59.8858,59.8195,59.8763,140112.0
2023-11-28 12:30:00,63.22,63.29,63.15,63.28,141103.0,59.8763,59.9426,59.81,59.9331,141103.0
2023-11-28 12:40:00,63.29,63.37,63.29,63.36,85005.0,59.9426,60.0184,59.9426,60.0089,85005.0
2023-11-28 12:50:00,63.37,63.39,63.31,63.35,156330.0,60.0184,60.0373,59.9615,59.9994,156330.0
2023-11-28 13:00:00,63.36,63.4,63.21,63.38,344906.0,60.0089,60.0468,59.8668,60.0278,344906.0
2023-11-28 13:10:00,63.38,63.44,63.32,63.34,287441.0,60.0278,60.0847,59.971,59.9899,287441.0
2023-11-28 13:20:00,63.34,63.42,63.29,63.41,309972.0,59.9899,60.0657,59.9426,60.0562,309972.0
2023-11-28 13:30:00,63.4,63.41,63.15,63.2,271051.0,60.0468,60.0562,59.81,59.8573,271051.0
2023-11-28 13:40:00,63.2,63.2,63.13,63.16,251061.0,59.8573,59.8573,59.7911,59.8195,251061.0
2023-11-28 13:50:00,63.16,63.18,63.08,63.11,355875.0,59.8195,59.8384,59.7437,59.7721,355875.0
2023-11-28 14:00:00,63.12,63.16,63.07,63.11,279371.0,59.7816,59.8195,59.7342,59.7721,279371.0
2023-11-28 14:10:00,63.11,63.15,63.08,63.09,185337.0,59.7721,59.81,59.7437,59.7532,185337.0
2023-11-28 14:20:00,63.08,63.13,62.99,63.04,231956.0,59.7437,59.7911,59.6585,59.7058,231956.0
2023-11-28 14:30:00,63.03,63.08,62.98,63.08,626530.0,59.6963,59.7437,59.649,59.7437,626530.0
2023-11-28 14:40:00,63.08,63.08,63.04,63.06,159287.0,59.7437,59.7437,59.7058,59.7248,159287.0
2023-11-28 14:50:00,63.07,63.11,63.03,63.1,100827.0,59.7342,59.7721,59.6963,59.7626,100827.0
2023-11-28 15:00:00,63.1,63.13,63.09,63.1,246291.0,59.7626,59.7911,59.7532,59.7626,246291.0
2023-11-28 15:10:00,63.1,63.16,63.08,63.15,458589.0,59.7626,59.8195,59.7437,59.81,458589.0
2023-11-28 15:20:00,63.15,63.21,63.08,63.13,728496.0,59.81,59.8668,59.7437,59.7911,728496.0
2023-11-28 15:30:00,63.13,63.15,63.04,63.06,456613.0,59.7911,59.81,59.7058,59.7248,456613.0
2023-11-28 15:40:00,63.05,63.17,63.04,63.13,663190.0,59.7153,59.8289,59.7058,59.7911,663190.0
2023-11-28 15:50:00,63.13,63.13,62.95,62.97,1317914.0,59.7911,59.7911,59.6206,59.6395,1317914.0
2023-11-29 09:30:00,63.01,63.2,62.95,63.08,1403361.0,59.6774,59.8573,59.6206,59.7437,1403361.0
2023-11-29 09:40:00,63.09,63.26,63.07,63.17,545067.0,59.7532,59.9142,59.7342,59.8289,545067.0
2023-11-29 09:50:00,63.17,63.22,63.14,63.19,241100.0,59.8289,59.8763,59.8005,59.8479,241100.0
2023-11-29 10:00:00,63.19,63.25,63.06,63.08,443474.0,59.8479,59.9047,59.7248,59.7437,443474.0
2023-11-29 10:10:00,63.08,63.08,62.97,63.05,266848.0,59.7437,59.7437,59.6395,59.7153,266848.0
2023-11-29 10:20:00,63.05,63.13,62.99,63.0,294618.0,59.7153,59.7911,59.6585,59.6679,294618.0
2023-11-29 10:30:00,62.99,63.04,62.96,63.02,233630.0,59.6585,59.7058,59.63,59.6869,233630.0
2023-11-29 10:40:00,63.02,63.02,62.93,62.94,251710.0,59.6869,59.6869,59.6016,59.6111,251710.0
2023-11-29 10:50:00,62.95,62.96,62.67,62.7,697847.0,59.6206,59.63,59.3554,59.3838,697847.0
2023-11-29 11:00:00,62.7,62.86,62.65,62.72,746284.0,59.3838,59.5353,59.3364,59.4027,746284.0
2023-11-29 11:10:00,62.72,62.75,62.6,62.67,483379.0,59.4027,59.4312,59.2891,59.3554,483379.0
2023-11-29 11:20:00,62.67,62.78,62.66,62.7,222471.0,59.3554,59.4596,59.3459,59.3838,222471.0
2023-11-29 11:30:00,62.7,62.83,62.69,62.83,367432.0,59.3838,59.5069,59.3743,59.5069,367432.0
2023-11-29 11:40:00,62.83,62.87,62.76,62.78,300236.0,59.5069,59.5448,59.4406,59.4596,300236.0
2023-11-29 11:50:00,62.77,62.78,62.67,62.72,230587.0,59.4501,59.4596,59.3554,59.4027,230587.0
2023-11-29 12:00:00,62.73,62.77,62.64,62.74,227619.0,59.4122,59.4501,59.327,59.4217,227619.0
2023-11-29 12:10:00,62.74,62.79,62.7,62.79,191865.0,59.4217,59.469,59.3838,59.469,191865.0
2023-11-29 12:20:00,62.79,62.83,62.74,62.79,319430.0,59.469,59.5069,59.4217,59.469,319430.0
2023-11-29 12:30:00,62.8,62.87,62.8,62.86,232530.0,59.4785,59.5448,59.4785,59.5353,232530.0
2023-11-29 12:40:00,62.86,62.87,62.76,62.79,235949.0,59.5353,59.5448,59.4406,59.469,235949.0
2023-11-29 12:50:00,62.8,62.88,62.78,62.85,329655.0,59.4785,59.5543,59.4596,59.5259,329655.0
2023-11-29 13:00:00,62.86,62.88,62.8,62.86,341726.0,59.5353,59.5543,59.4785,59.5353,341726.0
2023-11-29 13:10:00,62.87,62.88,62.79,62.79,208718.0,59.5448,59.5543,59.469,59.469,208718.0
2023-11-29 13:20:00,62.79,62.85,62.79,62.85,169612.0,59.469,59.5259,59.469,59.5259,169612.0
2023-11-29 13:30:00,62.85,62.85,62.75,62.79,226286.0,59.5259,59.5259,59.4312,59.469,226286.0
2023-11-29 13:40:00,62.79,62.85,62.78,62.82,223777.0,59.469,59.5259,59.4596,59.4974,223777.0
2023-11-29 13:50:00,62.83,62.84,62.73,62.73,192893.0,59.5069,59.5164,59.4122,59.4122,192893.0
2023-11-29 14:00:00,62.73,62.82,62.69,62.82,382589.0,59.4122,59.4974,59.3743,59.4974,382589.0
2023-11-29 14:10:00,62.8,62.81,62.57,62.58,397196.0,59.4785,59.488,59.2607,59.2701,397196.0
2023-11-29 14:20:00,62.58,62.7,62.57,62.66,207765.0,59.2701,59.3838,59.2607,59.3459,207765.0
2023-11-29 14:30:00,62.65,62.66,62.53,62.58,267994.0,59.3364,59.3459,59.2228,59.2701,267994.0
2023-11-29 14:40:00,62.58,62.6,62.5,62.54,266379.0,59.2701,59.2891,59.1944,59.2323,266379.0
2023-11-29 14:50:00,62.54,62.59,62.5,62.59,236856.0,59.2323,59.2796,59.1944,59.2796,236856.0
2023-11-29 15:00:00,62.58,62.62,62.52,62.55,380645.0,59.2701,59.308,59.2133,59.2417,380645.0
2023-11-29 15:10:00,62.55,62.58,62.42,62.45,309535.0,59.2417,59.2701,59.1186,59.147,309535.0
2023-11-29 15:20:00,62.46,62.47,62.33,62.37,519805.0,59.1565,59.166,59.0334,59.0712,519805.0
2023-11-29 15:30:00,62.37,62.41,62.3,62.33,624563.0,59.0712,59.1091,59.005,59.0334,624563.0
2023-11-29 15:40:00,62.33,62.41,62.26,62.41,989437.0,59.0334,59.1091,58.9671,59.1091,989437.0
2023-11-29 15:50:00,62.4,62.49,62.35,62.48,1856843.0,59.0997,59.1849,59.0523,59.1754,1856843.0
2023-11-30 09:30:00,62.67,62.7,62.35,62.36,619153.0,59.3554,59.3838,59.0523,59.0618,619153.0
2023-11-30 09:40:00,62.37,62.47,62.26,62.38,815469.0,59.0712,59.166,58.9671,59.0807,815469.0
2023-11-30 09:50:00,62.38,62.52,62.33,62.33,339250.0,59.0807,59.2133,59.0334,59.0334,339250.0
2023-11-30 10:00:00,62.34,62.46,62.24,62.41,396995.0,59.0428,59.1565,58.9481,59.1091,396995.0
2023-11-30 10:10:00,62.4,62.48,62.32,62.32,191582.0,59.0997,59.1754,59.0239,59.0239,191582.0
2023-11-30 10:20:00,62.32,62.39,62.28,62.39,253175.0,59.0239,59.0902,58.986,59.0902,253175.0
2023-11-30 10:30:00,62.39,62.48,62.34,62.4,245233.0,59.0902,59.1754,59.0428,59.0997,245233.0
2023-11-30 10:40:00,62.4,62.58,62.39,62.58,440735.0,59.0997,59.2701,59.0902,59.2701,440735.0
2023-11-30 10:50:00,62.58,62.78,62.57,62.74,280411.0,59.2701,59.4596,59.2607,59.4217,280411.0
2023-11-30 11:00:00,62.74,62.79,62.66,62.7,398289.0,59.4217,59.469,59.3459,59.3838,398289.0
2023-11-30 11:10:00,62.71,62.72,62.55,62.55,230082.0,59.3933,59.4027,59.2417,59.2417,230082.0
2023-11-30 11:20:00,62.55,62.67,62.48,62.65,291942.0,59.2417,59.3554,59.1754,59.3364,291942.0
2023-11-30 11:30:00,62.65,62.66,62.54,62.54,114589.0,59.3364,59.3459,59.2323,59.2323,114589.0
2023-11-30 11:40:00,62.54,62.61,62.53,62.58,388774.0,59.2323,59.2986,59.2228,59.2701,388774.0
2023-11-30 11:50:00,62.58,62.62,62.55,62.61,111935.0,59.2701,59.308,59.2417,59.2986,111935.0
2023-11-30 12:00:00,62.62,62.66,62.57,62.6,224339.0,59.308,59.3459,59.2607,59.2891,224339.0
2023-11-30 12:10:00,62.6,62.6,62.46,62.5,142964.0,59.2891,59.2891,59.1565,59.1944,142964.0
2023-11-30 12:20:00,62.5,62.57,62.48,62.53,164000.0,59.1944,59.2607,59.1754,59.2228,164000.0
2023-11-30 12:30:00,62.53,62.65,62.51,62.62,363812.0,59.2228,59.3364,59.2038,59.308,363812.0
2023-11-30 12:40:00,62.62,62.69,62.59,62.59,138122.0,59.308,59.3743,59.2796,59.2796,138122.0
2023-11-30 12:50:00,62.6,62.66,62.55,62.66,272914.0,59.2891,59.3459,59.2417,59.3459,272914.0
2023-11-30 13:00:00,62.66,62.73,62.64,62.73,154971.0,59.3459,59.4122,59.327,59.4122,154971.0
2023-11-30 13:10:00,62.72,62.84,62.71,62.81,155487.0,59.4027,59.5164,59.3933,59.488,155487.0
2023-11-30 13:20:00,62.81,62.83,62.74,62.76,171299.0,59.488,59.5069,59.4217,59.4406,171299.0
2023-11-30 13:30:00,62.77,62.8,62.74,62.8,130010.0,59.4501,59.4785,59.4217,59.4785,130010.0
2023-11-30 13:40:00,62.8,62.83,62.73,62.75,134438.0,59.4785,59.5069,59.4122,59.4312,134438.0
2023-11-30 13:50:00,62.75,62.75,62.66,62.7,110169.0,59.4312,59.4312,59.3459,59.3838,110169.0
2023-11-30 14:00:00,62.69,62.73,62.63,62.66,184147.0,59.3743,59.4122,59.3175,59.3459,184147.0
2023-11-30 14:10:00,62.66,62.68,62.59,62.61,161056.0,59.3459,59.3649,59.2796,59.2986,161056.0
2023-11-30 14:20:00,62.6,62.64,62.56,62.61,246517.0,59.2891,59.327,59.2512,59.2986,246517.0
2023-11-30 14:30:00,62.61,62.72,62.6,62.68,270343.0,59.2986,59.4027,59.2891,59.3649,270343.0
2023-11-30 14:40:00,62.68,62.76,62.67,62.75,210977.0,59.3649,59.4406,59.3554,59.4312,210977.0
2023-11-30 14:50:00,62.75,62.76,62.69,62.73,249904.0,59.4312,59.4406,59.3743,59.4122,249904.0
2023-11-30 15:00:00,62.73,62.74,62.66,62.7,249253.0,59.4122,59.4217,59.3459,59.3838,249253.0
2023-11-30 15:10:00,62.7,62.75,62.66,62.7,318722.0,59.3838,59.4312,59.3459,59.3838,318722.0
2023-11-30 15:20:00,62.7,62.72,62.58,62.62,309040.0,59.3838,59.4027,59.2701,59.308,309040.0
2023-11-30 15:30:00,62.62,62.68,62.6,62.68,430031.0,59.308,59.3649,59.2891,59.3649,430031.0
2023-11-30 15:40:00,62.67,62.8,62.67,62.79,1010177.0,59.3554,59.4785,59.3554,59.469,1010177.0
2023-11-30 15:50:00,62.79,62.8,62.69,62.75,2254671.0,59.469,59.4785,59.3743,59.4312,2254671.0
2023-12-01 09:30:00,62.79,62.91,62.73,62.78,510255.0,59.469,59.5827,59.4122,59.4596,510255.0
2023-12-01 09:40:00,62.79,62.79,62.38,62.52,372159.0,59.469,59.469,59.0807,59.2133,372159.0
2023-12-01 09:50:00,62.52,62.7,62.51,62.7,195206.0,59.2133,59.3838,59.2038,59.3838,195206.0
2023-12-01 10:00:00,62.7,62.8,62.68,62.75,426433.0,59.3838,59.4785,59.3649,59.4312,426433.0
2023-12-01 10:10:00,62.76,62.8,62.58,62.7,280348.0,59.4406,59.4785,59.2701,59.3838,280348.0
2023-12-01 10:20:00,62.7,62.72,62.62,62.63,198838.0,59.3838,59.4027,59.308,59.3175,198838.0
2023-12-01 10:30:00,62.63,62.78,62.6,62.74,222614.0,59.3175,59.4596,59.2891,59.4217,222614.0
2023-12-01 10:40:00,62.74,62.9,62.73,62.9,153086.0,59.4217,59.5732,59.4122,59.5732,153086.0
2023-12-01 10:50:00,62.9,62.93,62.78,62.8,197420.0,59.5732,59.6016,59.4596,59.4785,197420.0
2023-12-01 11:00:00,62.8,62.9,62.7,62.89,373485.0,59.4785,59.5732,59.3838,59.5637,373485.0
2023-12-01 11:10:00,62.88,63.03,62.87,62.99,305259.0,59.5543,59.6963,59.5448,59.6585,305259.0
2023-12-01 11:20:00,62.99,63.04,62.86,63.02,212400.0,59.6585,59.7058,59.5353,59.6869,212400.0
2023-12-01 11:30:00,63.03,63.09,62.94,63.05,314645.0,59.6963,59.7532,59.6111,59.7153,314645.0
2023-12-01 11:40:00,63.05,63.17,63.01,63.12,414286.0,59.7153,59.8289,59.6774,59.7816,414286.0
2023-12-01 11:50:00,63.12,63.23,63.12,63.17,582396.0,59.7816,59.8858,59.7816,59.8289,582396.0
2023-12-01 12:00:00,63.17,63.3,63.12,63.27,387996.0,59.8289,59.9521,59.7816,59.9236,387996.0
2023-12-01 12:10:00,63.27,63.31,63.2,63.28,246531.0,59.9236,59.9615,59.8573,59.9331,246531.0
2023-12-01 12:20:00,63.27,63.38,63.26,63.29,487161.0,59.9236,60.0278,59.9142,59.9426,487161.0
2023-12-01 12:30:00,63.29,63.38,63.26,63.28,217077.0,59.9426,60.0278,59.9142,59.9331,217077.0
2023-12-01 12:40:00,63.28,63.33,63.23,63.3,218391.0,59.9331,59.9805,59.8858,59.9521,218391.0
2023-12-01 12:50:00,63.3,63.3,63.2,63.3,211456.0,59.9521,59.9521,59.8573,59.9521,211456.0
2023-12-01 13:00:00,63.3,63.32,63.23,63.3,291567.0,59.9521,59.971,59.8858,59.9521,291567.0
2023-12-01 13:10:00,63.3,63.49,63.24,63.43,314348.0,59.9521,60.132,59.8952,60.0752,314348.0
2023-12-01 13:20:00,63.44,63.45,63.3,63.33,445668.0,60.0847,60.0941,59.9521,59.9805,445668.0
2023-12-01 13:30:00,63.33,63.42,63.29,63.42,145072.0,59.9805,60.0657,59.9426,60.0657,145072.0
2023-12-01 13:40:00,63.41,63.46,63.37,63.38,246306.0,60.0562,60.1036,60.0184,60.0278,246306.0
2023-12-01 13:50:00,63.38,63.41,63.33,63.37,253415.0,60.0278,60.0562,59.9805,60.0184,253415.0
2023-12-01 14:00:00,63.37,63.39,63.24,63.26,213304.0,60.0184,60.0373,59.8952,59.9142,213304.0
2023-12-01 14:10:00,63.26,63.35,63.25,63.29,155323.0,59.9142,59.9994,59.9047,59.9426,155323.0
2023-12-01 14:20:00,63.29,63.34,63.28,63.34,234179.0,59.9426,59.9899,59.9331,59.9899,234179.0
2023-12-01 14:30:00,63.34,63.38,63.32,63.36,157186.0,59.9899,60.0278,59.971,60.0089,157186.0
2023-12-01 14:40:00,63.35,63.38,63.32,63.37,197201.0,59.9994,60.0278,59.971,60.0184,197201.0
2023-12-01 14:50:00,63.38,63.4,63.29,63.32,178302.0,60.0278,60.0468,59.9426,59.971,178302.0
2023-12-01 15:00:00,63.32,63.35,63.19,63.22,303692.0,59.971,59.9994,59.8479,59.8763,303692.0
2023-12-01 15:10:00,63.22,63.3,63.22,63.24,271297.0,59.8763,59.9521,59.8763,59.8952,271297.0
2023-12-01 15:20:00,63.24,63.33,63.23,63.3,283625.0,59.8952,59.9805,59.8858,59.9521,283625.0
2023-12-01 15:30:00,63.3,63.43,63.3,63.34,572157.0,59.9521,60.0752,59.9521,59.9899,572157.0
2023-12-01 15:40:00,63.34,63.47,63.33,63.45,750617.0,59.9899,60.1131,59.9805,60.0941,750617.0
2023-12-01 15:50:00,63.45,63.54,63.45,63.53,1687291.0,60.0941,60.1794,60.0941,60.1699,1687291.0
2023-12-04 09:30:00,63.23,63.29,62.96,63.23,956057.0,59.8858,59.9426,59.63,59.8858,956057.0
2023-12-04 09:40:00,63.24,63.52,63.2,63.52,558852.0,59.8952,60.1604,59.8573,60.1604,558852.0
2023-12-04 09:50:00,63.52,63.53,63.22,63.22,367019.0,60.1604,60.1699,59.8763,59.8763,367019.0
2023-12-04 10:00:00,63.23,63.39,63.19,63.39,340909.0,59.8858,60.0373,59.8479,60.0373,340909.0
2023-12-04 10:10:00,63.39,63.41,63.21,63.24,294134.0,60.0373,60.0562,59.8668,59.8952,294134.0
2023-12-04 10:20:00,63.24,63.35,63.22,63.33,342972.0,59.8952,59.9994,59.8763,59.9805,342972.0
2023-12-04 10:30:00,63.33,63.63,63.32,63.63,353980.0,59.9805,60.2646,59.971,60.2646,353980.0
2023-12-04 10:40:00,63.63,63.68,63.49,63.55,289685.0,60.2646,60.312,60.132,60.1888,289685.0
2023-12-04 10:50:00,63.55,63.63,63.49,63.62,322118.0,60.1888,60.2646,60.132,60.2551,322118.0
2023-12-04 11:00:00,63.63,63.65,63.52,63.53,305723.0,60.2646,60.2835,60.1604,60.1699,305723.0
2023-12-04 11:10:00,63.54,63.78,63.53,63.75,319080.0,60.1794,60.4067,60.1699,60.3783,319080.0
2023-12-04 11:20:00,63.76,63.78,63.55,63.57,259999.0,60.3877,60.4067,60.1888,60.2078,259999.0
2023-12-04 11:30:00,63.56,63.6,63.46,63.51,351045.0,60.1983,60.2362,60.1036,60.151,351045.0
2023-12-04 11:40:00,63.51,63.64,63.51,63.62,253330.0,60.151,60.2741,60.151,60.2551,253330.0
2023-12-04 11:50:00,63.62,63.72,63.61,63.63,250529.0,60.2551,60.3498,60.2457,60.2646,250529.0
2023-12-04 12:00:00,63.63,63.78,63.62,63.78,224492.0,60.2646,60.4067,60.2551,60.4067,224492.0
2023-12-04 12:10:00,63.78,63.81,63.72,63.73,317600.0,60.4067,60.4351,60.3498,60.3593,317600.0
2023-12-04 12:20:00,63.74,63.75,63.67,63.71,175460.0,60.3688,60.3783,60.3025,60.3404,175460.0
2023-12-04 12:30:00,63.7,63.73,63.53,63.55,315499.0,60.3309,60.3593,60.1699,60.1888,315499.0
2023-12-04 12:40:00,63.55,63.65,63.51,63.63,203861.0,60.1888,60.2835,60.151,60.2646,203861.0
2023-12-04 12:50:00,63.63,63.66,63.59,63.63,199072.0,60.2646,60.293,60.2267,60.2646,199072.0
2023-12-04 13:00:00,63.62,63.63,63.48,63.49,256563.0,60.2551,60.2646,60.1225,60.132,256563.0
2023-12-04 13:10:00,63.49,63.52,63.43,63.51,309223.0,60.132,60.1604,60.0752,60.151,309223.0
2023-12-04 13:20:00,63.5,63.58,63.5,63.53,260629.0,60.1415,60.2173,60.1415,60.1699,260629.0
2023-12-04 13:30:00,63.53,63.53,63.46,63.5,198006.0,60.1699,60.1699,60.1036,60.1415,198006.0
2023-12-04 13:40:00,63.5,63.59,63.48,63.55,199097.0,60.1415,60.2267,60.1225,60.1888,199097.0
2023-12-04 13:50:00,63.54,63.55,63.48,63.51,247822.0,60.1794,60.1888,60.1225,60.151,247822.0
2023-12-04 14:00:00,63.51,63.58,63.51,63.57,222172.0,60.151,60.2173,60.151,60.2078,222172.0
2023-12-04 14:10:00,63.57,63.6,63.41,63.42,368090.0,60.2078,60.2362,60.0562,60.0657,368090.0
2023-12-04 14:20:00,63.42,63.47,63.39,63.46,187771.0,60.0657,60.1131,60.0373,60.1036,187771.0
2023-12-04 14:30:00,63.47,63.48,63.42,63.43,201182.0,60.1131,60.1225,60.0657,60.0752,201182.0
2023-12-04 14:40:00,63.43,63.5,63.42,63.43,261727.0,60.0752,60.1415,60.0657,60.0752,261727.0
2023-12-04 14:50:00,63.43,63.46,63.41,63.42,282170.0,60.0752,60.1036,60.0562,60.0657,282170.0
2023-12-04 15:00:00,63.42,63.49,63.41,63.43,333478.0,60.0657,60.132,60.0562,60.0752,333478.0
2023-12-04 15:10:00,63.43,63.47,63.38,63.43,324940.0,60.0752,60.1131,60.0278,60.0752,324940.0
2023-12-04 15:20:00,63.44,63.46,63.3,63.33,355896.0,60.0847,60.1036,59.9521,59.9805,355896.0
2023-12-04 15:30:00,63.33,63.35,63.22,63.26,425162.0,59.9805,59.9994,59.8763,59.9142,425162.0
2023-12-04 15:40:00,63.26,63.33,63.25,63.26,602904.0,59.9142,59.9805,59.9047,59.9142,602904.0
2023-12-04 15:50:00,63.26,63.36,63.26,63.28,1169741.0,59.9142,60.0089,59.9142,59.9331,1169741.0
2023-12-05 09:30:00,63.34,63.35,62.93,62.94,414010.0,59.9899,59.9994,59.6016,59.6111,414010.0
2023-12-05 09:40:00,62.95,63.01,62.73,62.97,360698.0,59.6206,59.6774,59.4122,59.6395,360698.0
2023-12-05 09:50:00,62.97,63.08,62.8,62.86,233661.0,59.6395,59.7437,59.4785,59.5353,233661.0
2023-12-05 10:00:00,62.88,63.05,62.75,62.8,316299.0,59.5543,59.7153,59.4312,59.4785,316299.0
2023-12-05 10:10:00,62.8,62.89,62.7,62.72,243213.0,59.4785,59.5637,59.3838,59.4027,243213.0
2023-12-05 10:20:00,62.73,62.8,62.66,62.8,210720.0,59.4122,59.4785,59.3459,59.4785,210720.0
2023-12-05 10:30:00,62.81,62.85,62.58,62.66,363218.0,59.488,59.5259,59.2701,59.3459,363218.0
2023-12-05 10:40:00,62.66,62.76,62.61,62.73,204115.0,59.3459,59.4406,59.2986,59.4122,204115.0
2023-12-05 10:50:00,62.73,62.75,62.66,62.72,114550.0,59.4122,59.4312,59.3459,59.4027,114550.0
2023-12-05 11:00:00,62.72,62.72,62.62,62.68,174370.0,59.4027,59.4027,59.308,59.3649,174370.0
2023-12-05 11:10:00,62.68,62.73,62.59,62.6,214119.0,59.3649,59.4122,59.2796,59.2891,214119.0
2023-12-05 11:20:00,62.6,62.76,62.58,62.74,114676.0,59.2891,59.4406,59.2701,59.4217,114676.0
2023-12-05 11:30:00,62.74,62.82,62.74,62.8,326690.0,59.4217,59.4974,59.4217,59.4785,326690.0
2023-12-05 11:40:00,62.8,62.81,62.73,62.77,277552.0,59.4785,59.488,59.4122,59.4501,277552.0
2023-12-05 11:50:00,62.77,62.86,62.73,62.82,140823.0,59.4501,59.5353,59.4122,59.4974,140823.0
2023-12-05 12:00:00,62.81,62.86,62.73,62.86,179804.0,59.488,59.5353,59.4122,59.5353,179804.0
2023-12-05 12:10:00,62.87,62.94,62.82,62.92,417541.0,59.5448,59.6111,59.4974,59.5922,417541.0
2023-12-05 12:20:00,62.92,62.96,62.89,62.92,343651.0,59.5922,59.63,59.5637,59.5922,343651.0
2023-12-05 12:30:00,62.92,62.95,62.88,62.91,106362.0,59.5922,59.6206,59.5543,59.5827,106362.0
2023-12-05 12:40:00,62.92,62.92,62.84,62.84,123975.0,59.5922,59.5922,59.5164,59.5164,123975.0
2023-12-05 12:50:00,62.84,62.86,62.76,62.86,169246.0,59.5164,59.5353,59.4406,59.5353,169246.0
2023-12-05 13:00:00,62.86,62.92,62.86,62.89,146838.0,59.5353,59.5922,59.5353,59.5637,146838.0
2023-12-05 13:10:00,62.89,62.94,62.88,62.92,92041.0,59.5637,59.6111,59.5543,59.5922,92041.0
2023-12-05 13:20:00,62.92,62.94,62.88,62.93,158292.0,59.5922,59.6111,59.5543,59.6016,158292.0
2023-12-05 13:30:00,62.93,62.93,62.81,62.87,89703.0,59.6016,59.6016,59.488,59.5448,89703.0
2023-12-05 13:40:00,62.87,63.0,62.82,63.0,309035.0,59.5448,59.6679,59.4974,59.6679,309035.0
2023-12-05 13:50:00,62.99,62.99,62.85,62.86,102299.0,59.6585,59.6585,59.5259,59.5353,102299.0
2023-12-05 14:00:00,62.86,62.86,62.8,62.82,113428.0,59.5353,59.5353,59.4785,59.4974,113428.0
2023-12-05 14:10:00,62.81,62.86,62.77,62.86,191599.0,59.488,59.5353,59.4501,59.5353,191599.0
2023-12-05 14:20:00,62.86,62.9,62.83,62.86,62076.0,59.5353,59.5732,59.5069,59.5353,62076.0
2023-12-05 14:30:00,62.86,62.89,62.8,62.81,196698.0,59.5353,59.5637,59.4785,59.488,196698.0
2023-12-05 14:40:00,62.81,62.82,62.76,62.79,134629.0,59.488,59.4974,59.4406,59.469,134629.0
2023-12-05 14:50:00,62.79,62.82,62.75,62.8,137954.0,59.469,59.4974,59.4312,59.4785,137954.0
2023-12-05 15:00:00,62.81,62.87,62.78,62.86,143365.0,59.488,59.5448,59.4596,59.5353,143365.0
2023-12-05 15:10:00,62.87,62.91,62.83,62.9,197840.0,59.5448,59.5827,59.5069,59.5732,197840.0
2023-12-05 15:20:00,62.9,62.93,62.83,62.87,185137.0,59.5732,59.6016,59.5069,59.5448,185137.0
2023-12-05 15:30:00,62.88,62.95,62.86,62.92,472708.0,59.5543,59.6206,59.5353,59.5922,472708.0
2023-12-05 15:40:00,62.92,62.94,62.89,62.93,641131.0,59.5922,59.6111,59.5637,59.6016,641131.0
2023-12-05 15:50:00,62.92,62.93,62.78,62.82,1429314.0,59.5922,59.6016,59.4596,59.4974,1429314.0
2023-12-06 09:30:00,63.11,63.26,63.02,63.24,514134.0,59.7721,59.9142,59.6869,59.8952,514134.0
2023-12-06 09:40:00,63.24,63.3,63.14,63.24,330240.0,59.8952,59.9521,59.8005,59.8952,330240.0
2023-12-06 09:50:00,63.24,63.3,63.12,63.2,187013.0,59.8952,59.9521,59.7816,59.8573,187013.0
2023-12-06 10:00:00,63.21,63.29,63.09,63.28,280167.0,59.8668,59.9426,59.7532,59.9331,280167.0
2023-12-06 10:10:00,63.28,63.3,63.2,63.3,181755.0,59.9331,59.9521,59.8573,59.9521,181755.0
2023-12-06 10:20:00,63.29,63.32,63.12,63.23,389539.0,59.9426,59.971,59.7816,59.8858,389539.0
2023-12-06 10:30:00,63.23,63.31,63.2,63.29,171536.0,59.8858,59.9615,59.8573,59.9426,171536.0
2023-12-06 10:40:00,63.28,63.37,63.27,63.36,196638.0,59.9331,60.0184,59.9236,60.0089,196638.0
2023-12-06 10:50:00,63.36,63.44,63.31,63.35,217474.0,60.0089,60.0847,59.9615,59.9994,217474.0
2023-12-06 11:00:00,63.35,63.48,63.31,63.44,452816.0,59.9994,60.1225,59.9615,60.0847,452816.0
2023-12-06 11:10:00,63.44,63.48,63.39,63.45,279881.0,60.0847,60.1225,60.0373,60.0941,279881.0
2023-12-06 11:20:00,63.46,63.46,63.35,63.37,272799.0,60.1036,60.1036,59.9994,60.0184,272799.0
2023-12-06 11:30:00,63.36,63.39,63.21,63.38,530052.0,60.0089,60.0373,59.8668,60.0278,530052.0
2023-12-06 11:40:00,63.38,63.41,63.23,63.26,253810.0,60.0278,60.0562,59.8858,59.9142,253810.0
2023-12-06 11:50:00,63.25,63.26,63.11,63.15,178511.0,59.9047,59.9142,59.7721,59.81,178511.0
2023-12-06 12:00:00,63.15,63.26,63.09,63.25,276960.0,59.81,59.9142,59.7532,59.9047,276960.0
2023-12-06 12:10:00,63.25,63.28,63.15,63.16,173305.0,59.9047,59.9331,59.81,59.8195,173305.0
2023-12-06 12:20:00,63.15,63.24,63.14,63.23,121642.0,59.81,59.8952,59.8005,59.8858,121642.0
2023-12-06 12:30:00,63.23,63.33,63.22,63.3,305004.0,59.8858,59.9805,59.8763,59.9521,305004.0
2023-12-06 12:40:00,63.3,63.32,63.24,63.29,141404.0,59.9521,59.971,59.8952,59.9426,141404.0
2023-12-06 12:50:00,63.3,63.34,63.28,63.32,199031.0,59.9521,59.9899,59.9331,59.971,199031.0
2023-12-06 13:00:00,63.32,63.34,63.28,63.3,156577.0,59.971,59.9899,59.9331,59.9521,156577.0
2023-12-06 13:10:00,63.3,63.3,63.22,63.25,110937.0,59.9521,59.9521,59.8763,59.9047,110937.0
2023-12-06 13:20:00,63.25,63.38,63.22,63.37,224952.0,59.9047,60.0278,59.8763,60.0184,224952.0
2023-12-06 13:30:00,63.37,63.4,63.33,63.4,132992.0,60.0184,60.0468,59.9805,60.0468,132992.0
2023-12-06 13:40:00,63.4,63.42,63.36,63.4,180537.0,60.0468,60.0657,60.0089,60.0468,180537.0
2023-12-06 13:50:00,63.4,63.43,63.37,63.39,128972.0,60.0468,60.0752,60.0184,60.0373,128972.0
2023-12-06 14:00:00,63.39,63.52,63.37,63.51,151871.0,60.0373,60.1604,60.0184,60.151,151871.0
2023-12-06 14:10:00,63.52,63.52,63.42,63.47,131405.0,60.1604,60.1604,60.0657,60.1131,131405.0
2023-12-06 14:20:00,63.47,63.49,63.41,63.43,152415.0,60.1131,60.132,60.0562,60.0752,152415.0
2023-12-06 14:30:00,63.43,63.45,63.38,63.44,136017.0,60.0752,60.0941,60.0278,60.0847,136017.0
2023-12-06 14:40:00,63.44,63.48,63.42,63.48,140733.0,60.0847,60.1225,60.0657,60.1225,140733.0
2023-12-06 14:50:00,63.48,63.5,63.4,63.41,184599.0,60.1225,60.1415,60.0468,60.0562,184599.0
2023-12-06 15:00:00,63.41,63.46,63.37,63.45,274722.0,60.0562,60.1036,60.0184,60.0941,274722.0
2023-12-06 15:10:00,63.44,63.51,63.43,63.49,253906.0,60.0847,60.151,60.0752,60.132,253906.0
2023-12-06 15:20:00,63.49,63.51,63.44,63.49,525661.0,60.132,60.151,60.0847,60.132,525661.0
2023-12-06 15:30:00,63.49,63.6,63.47,63.57,634962.0,60.132,60.2362,60.1131,60.2078,634962.0
2023-12-06 15:40:00,63.56,63.64,63.54,63.61,752094.0,60.1983,60.2741,60.1794,60.2457,752094.0
2023-12-06 15:50:00,63.6,63.69,63.58,63.68,1527952.0,60.2362,60.3214,60.2173,60.312,1527952.0
2023-12-07 09:30:00,63.76,63.81,63.24,63.56,493052.0,60.3877,60.4351,59.8952,60.1983,493052.0
2023-12-07 09:40:00,63.56,63.72,63.54,63.71,369712.0,60.1983,60.3498,60.1794,60.3404,369712.0
2023-12-07 09:50:00,63.72,63.76,63.62,63.69,218328.0,60.3498,60.3877,60.2551,60.3214,218328.0
2023-12-07 10:00:00,63.7,63.74,63.6,63.61,203919.0,60.3309,60.3688,60.2362,60.2457,203919.0
2023-12-07 10:10:00,63.61,63.84,63.6,63.75,212729.0,60.2457,60.4635,60.2362,60.3783,212729.0
2023-12-07 10:20:00,63.76,63.81,63.74,63.78,178816.0,60.3877,60.4351,60.3688,60.4067,178816.0
2023-12-07 10:30:00,63.78,63.81,63.73,63.75,180193.0,60.4067,60.4351,60.3593,60.3783,180193.0
2023-12-07 10:40:00,63.75,63.9,63.74,63.9,398116.0,60.3783,60.5203,60.3688,60.5203,398116.0
2023-12-07 10:50:00,63.89,63.93,63.85,63.92,234613.0,60.5109,60.5487,60.473,60.5393,234613.0
2023-12-07 11:00:00,63.93,63.99,63.88,63.93,179621.0,60.5487,60.6056,60.5014,60.5487,179621.0
2023-12-07 11:10:00,63.93,63.94,63.76,63.79,209408.0,60.5487,60.5582,60.3877,60.4161,209408.0
2023-12-07 11:20:00,63.8,63.82,63.69,63.69,260345.0,60.4256,60.4446,60.3214,60.3214,260345.0
2023-12-07 11:30:00,63.69,63.72,63.63,63.69,310237.0,60.3214,60.3498,60.2646,60.3214,310237.0
2023-12-07 11:40:00,63.69,63.75,63.66,63.71,124236.0,60.3214,60.3783,60.293,60.3404,124236.0
2023-12-07 11:50:00,63.72,63.72,63.64,63.68,167972.0,60.3498,60.3498,60.2741,60.312,167972.0
2023-12-07 12:00:00,63.69,63.72,63.61,63.62,276558.0,60.3214,60.3498,60.2457,60.2551,276558.0
2023-12-07 12:10:00,63.62,63.79,63.61,63.75,221751.0,60.2551,60.4161,60.2457,60.3783,221751.0
2023-12-07 12:20:00,63.75,63.76,63.62,63.68,199697.0,60.3783,60.3877,60.2551,60.312,199697.0
2023-12-07 12:30:00,63.68,63.76,63.67,63.74,152634.0,60.312,60.3877,60.3025,60.3688,152634.0
2023-12-07 12:40:00,63.74,63.78,63.7,63.76,124058.0,60.3688,60.4067,60.3309,60.3877,124058.0
2023-12-07 12:50:00,63.76,63.77,63.7,63.72,193786.0,60.3877,60.3972,60.3309,60.3498,193786.0
2023-12-07 13:00:00,63.71,63.73,63.62,63.64,151242.0,60.3404,60.3593,60.2551,60.2741,151242.0
2023-12-07 13:10:00,63.64,63.74,63.63,63.74,127703.0,60.2741,60.3688,60.2646,60.3688,127703.0
2023-12-07 13:20:00,63.74,63.74,63.69,63.7,134054.0,60.3688,60.3688,60.3214,60.3309,134054.0
2023-12-07 13:30:00,63.71,63.81,63.7,63.8,93163.0,60.3404,60.4351,60.3309,60.4256,93163.0
2023-12-07 13:40:00,63.8,63.9,63.8,63.89,115540.0,60.4256,60.5203,60.4256,60.5109,115540.0
2023-12-07 13:50:00,63.89,63.92,63.76,63.77,209030.0,60.5109,60.5393,60.3877,60.3972,209030.0
2023-12-07 14:00:00,63.77,63.82,63.73,63.8,155462.0,60.3972,60.4446,60.3593,60.4256,155462.0
2023-12-07 14:10:00,63.8,63.84,63.78,63.84,181337.0,60.4256,60.4635,60.4067,60.4635,181337.0
2023-12-07 14:20:00,63.84,63.87,63.78,63.82,198269.0,60.4635,60.4919,60.4067,60.4446,198269.0
2023-12-07 14:30:00,63.83,63.83,63.73,63.73,148289.0,60.454,60.454,60.3593,60.3593,148289.0
2023-12-07 14:40:00,63.74,63.75,63.67,63.7,103592.0,60.3688,60.3783,60.3025,60.3309,103592.0
2023-12-07 14:50:00,63.7,63.73,63.59,63.62,288861.0,60.3309,60.3593,60.2267,60.2551,288861.0
2023-12-07 15:00:00,63.62,63.68,63.58,63.6,289412.0,60.2551,60.312,60.2173,60.2362,289412.0
2023-12-07 15:10:00,63.61,63.63,63.55,63.61,195816.0,60.2457,60.2646,60.1888,60.2457,195816.0
2023-12-07 15:20:00,63.61,63.66,63.58,63.59,317080.0,60.2457,60.293,60.2173,60.2267,317080.0
2023-12-07 15:30:00,63.58,63.63,63.57,63.6,326330.0,60.2173,60.2646,60.2078,60.2362,326330.0
2023-12-07 15:40:00,63.6,63.64,63.52,63.53,545410.0,60.2362,60.2741,60.1604,60.1699,545410.0
2023-12-07 15:50:00,63.54,63.56,63.43,63.54,1433091.0,60.1794,60.1983,60.0752,60.1794,1433091.0
2023-12-08 09:30:00,63.43,63.7,63.31,63.33,664717.0,60.0752,60.3309,59.9615,59.9805,664717.0
2023-12-08 09:40:00,63.32,63.52,63.26,63.32,604423.0,59.971,60.1604,59.9142,59.971,604423.0
2023-12-08 09:50:00,63.33,63.36,63.26,63.26,348222.0,59.9805,60.0089,59.9142,59.9142,348222.0
2023-12-08 10:00:00,63.27,63.44,63.16,63.18,505766.0,59.9236,60.0847,59.8195,59.8384,505766.0
2023-12-08 10:10:00,63.18,63.4,63.18,63.32,444060.0,59.8384,60.0468,59.8384,59.971,444060.0
2023-12-08 10:20:00,63.32,63.36,63.24,63.24,326907.0,59.971,60.0089,59.8952,59.8952,326907.0
2023-12-08 10:30:00,63.24,63.27,63.01,63.03,325771.0,59.8952,59.9236,59.6774,59.6963,325771.0
2023-12-08 10:40:00,63.03,63.13,62.94,62.97,190661.0,59.6963,59.7911,59.6111,59.6395,190661.0
2023-12-08 10:50:00,62.97,63.23,62.97,63.22,177547.0,59.6395,59.8858,59.6395,59.8763,177547.0
2023-12-08 11:00:00,63.22,63.31,63.17,63.23,438908.0,59.8763,59.9615,59.8289,59.8858,438908.0
2023-12-08 11:10:00,63.22,63.25,63.09,63.16,290425.0,59.8763,59.9047,59.7532,59.8195,290425.0
2023-12-08 11:20:00,63.16,63.2,63.06,63.16,339626.0,59.8195,59.8573,59.7248,59.8195,339626.0
2023-12-08 11:30:00,63.17,63.19,63.03,63.09,309219.0,59.8289,59.8479,59.6963,59.7532,309219.0
2023-12-08 11:40:00,63.08,63.12,63.04,63.09,169801.0,59.7437,59.7816,59.7058,59.7532,169801.0
2023-12-08 11:50:00,63.09,63.13,63.06,63.12,153366.0,59.7532,59.7911,59.7248,59.7816,153366.0
2023-12-08 12:00:00,63.12,63.15,63.09,63.13,174797.0,59.7816,59.81,59.7532,59.7911,174797.0
2023-12-08 12:10:00,63.14,63.17,63.11,63.16,170185.0,59.8005,59.8289,59.7721,59.8195,170185.0
2023-12-08 12:20:00,63.17,63.21,63.13,63.2,117021.0,59.8289,59.8668,59.7911,59.8573,117021.0
2023-12-08 12:30:00,63.2,63.24,63.19,63.23,120935.0,59.8573,59.8952,59.8479,59.8858,120935.0
2023-12-08 12:40:00,63.23,63.25,63.13,63.14,120489.0,59.8858,59.9047,59.7911,59.8005,120489.0
2023-12-08 12:50:00,63.14,63.23,63.13,63.22,132515.0,59.8005,59.8858,59.7911,59.8763,132515.0
2023-12-08 13:00:00,63.23,63.25,63.17,63.17,111567.0,59.8858,59.9047,59.8289,59.8289,111567.0
2023-12-08 13:10:00,63.18,63.21,63.17,63.2,96502.0,59.8384,59.8668,59.8289,59.8573,96502.0
2023-12-08 13:20:00,63.21,63.24,63.2,63.22,88420.0,59.8668,59.8952,59.8573,59.8763,88420.0
2023-12-08 13:30:00,63.23,63.26,63.16,63.22,271059.0,59.8858,59.9142,59.8195,59.8763,271059.0
2023-12-08 13:40:00,63.22,63.27,63.18,63.27,86360.0,59.8763,59.9236,59.8384,59.9236,86360.0
2023-12-08 13:50:00,63.27,63.33,63.26,63.26,157339.0,59.9236,59.9805,59.9142,59.9142,157339.0
2023-12-08 14:00:00,63.26,63.26,63.17,63.17,154962.0,59.9142,59.9142,59.8289,59.8289,154962.0
2023-12-08 14:10:00,63.17,63.2,63.1,63.2,165755.0,59.8289,59.8573,59.7626,59.8573,165755.0
2023-12-08 14:20:00,63.2,63.26,63.19,63.23,140834.0,59.8573,59.9142,59.8479,59.8858,140834.0
2023-12-08 14:30:00,63.23,63.31,63.22,63.24,195838.0,59.8858,59.9615,59.8763,59.8952,195838.0
2023-12-08 14:40:00,63.25,63.33,63.24,63.31,144294.0,59.9047,59.9805,59.8952,59.9615,144294.0
2023-12-08 14:50:00,63.32,63.36,63.29,63.32,133311.0,59.971,60.0089,59.9426,59.971,133311.0
2023-12-08 15:00:00,63.32,63.37,63.26,63.34,324137.0,59.971,60.0184,59.9142,59.9899,324137.0
2023-12-08 15:10:00,63.34,63.37,63.29,63.36,143428.0,59.9899,60.0184,59.9426,60.0089,143428.0
2023-12-08 15:20:00,63.37,63.39,63.32,63.38,244276.0,60.0184,60.0373,59.971,60.0278,244276.0
2023-12-08 15:30:00,63.38,63.49,63.33,63.46,403132.0,60.0278,60.132,59.9805,60.1036,403132.0
2023-12-08 15:40:00,63.45,63.52,63.41,63.46,537129.0,60.0941,60.1604,60.0562,60.1036,537129.0
2023-12-08 15:50:00,63.46,63.51,63.38,63.41,1464557.0,60.1036,60.151,60.0278,60.0562,1464557.0
2023-12-11 09:30:00,63.08,63.4,63.08,63.35,659132.0,59.7437,60.0468,59.7437,59.9994,659132.0
2023-12-11 09:40:00,63.34,63.44,63.1,63.2,350439.0,59.9899,60.0847,59.7626,59.8573,350439.0
2023-12-11 09:50:00,63.21,63.32,63.15,63.18,393816.0,59.8668,59.971,59.81,59.8384,393816.0
2023-12-11 10:00:00,63.18,63.36,63.16,63.35,178160.0,59.8384,60.0089,59.8195,59.9994,178160.0
2023-12-11 10:10:00,63.35,63.48,63.34,63.44,224625.0,59.9994,60.1225,59.9899,60.0847,224625.0
2023-12-11 10:20:00,63.45,63.53,63.42,63.52,233959.0,60.0941,60.1699,60.0657,60.1604,233959.0
2023-12-11 10:30:00,63.53,63.56,63.34,63.43,327456.0,60.1699,60.1983,59.9899,60.0752,327456.0
2023-12-11 10:40:00,63.44,63.63,63.42,63.63,225102.0,60.0847,60.2646,60.0657,60.2646,225102.0
2023-12-11 10:50:00,63.64,63.64,63.53,63.61,290778.0,60.2741,60.2741,60.1699,60.2457,290778.0
2023-12-11 11:00:00,63.6,63.76,63.6,63.74,346746.0,60.2362,60.3877,60.2362,60.3688,346746.0
2023-12-11 11:10:00,63.74,63.78,63.64,63.78,176820.0,60.3688,60.4067,60.2741,60.4067,176820.0
2023-12-11 11:20:00,63.79,63.79,63.64,63.78,227884.0,60.4161,60.4161,60.2741,60.4067,227884.0
2023-12-11 11:30:00,63.79,63.85,63.71,63.82,256709.0,60.4161,60.473,60.3404,60.4446,256709.0
2023-12-11 11:40:00,63.83,63.85,63.72,63.75,320311.0,60.454,60.473,60.3498,60.3783,320311.0
2023-12-11 11:50:00,63.75,63.9,63.75,63.9,210290.0,60.3783,60.5203,60.3783,60.5203,210290.0
2023-12-11 12:00:00,63.9,63.9,63.7,63.73,252624.0,60.5203,60.5203,60.3309,60.3593,252624.0
2023-12-11 12:10:00,63.73,63.79,63.73,63.78,137712.0,60.3593,60.4161,60.3593,60.4067,137712.0
2023-12-11 12:20:00,63.78,63.79,63.7,63.72,166039.0,60.4067,60.4161,60.3309,60.3498,166039.0
2023-12-11 12:30:00,63.72,63.78,63.69,63.78,207657.0,60.3498,60.4067,60.3214,60.4067,207657.0
2023-12-11 12:40:00,63.78,63.79,63.69,63.71,136401.0,60.4067,60.4161,60.3214,60.3404,136401.0
2023-12-11 12:50:00,63.7,63.71,63.66,63.69,116984.0,60.3309,60.3404,60.293,60.3214,116984.0
2023-12-11 13:00:00,63.68,63.7,63.6,63.61,303085.0,60.312,60.3309,60.2362,60.2457,303085.0
2023-12-11 13:10:00,63.61,63.7,63.6,63.69,180274.0,60.2457,60.3309,60.2362,60.3214,180274.0
2023-12-11 13:20:00,63.69,63.72,63.67,63.7,242086.0,60.3214,60.3498,60.3025,60.3309,242086.0
2023-12-11 13:30:00,63.7,63.74,63.68,63.74,95991.0,60.3309,60.3688,60.312,60.3688,95991.0
2023-12-11 13:40:00,63.74,63.79,63.69,63.7,102323.0,60.3688,60.4161,60.3214,60.3309,102323.0
2023-12-11 13:50:00,63.7,63.73,63.69,63.71,106111.0,60.3309,60.3593,60.3214,60.3404,106111.0
2023-12-11 14:00:00,63.71,63.72,63.6,63.64,158438.0,60.3404,60.3498,60.2362,60.2741,158438.0
2023-12-11 14:10:00,63.63,63.76,63.62,63.7,183018.0,60.2646,60.3877,60.2551,60.3309,183018.0
2023-12-11 14:20:00,63.7,63.71,63.65,63.67,153418.0,60.3309,60.3404,60.2835,60.3025,153418.0
2023-12-11 14:30:00,63.67,63.71,63.66,63.69,107062.0,60.3025,60.3404,60.293,60.3214,107062.0
2023-12-11 14:40:00,63.7,63.71,63.64,63.68,225015.0,60.3309,60.3404,60.2741,60.312,225015.0
2023-12-11 14:50:00,63.68,63.69,63.6,63.63,146974.0,60.312,60.3214,60.2362,60.2646,146974.0
2023-12-11 15:00:00,63.63,63.64,63.54,63.55,213093.0,60.2646,60.2741,60.1794,60.1888,213093.0
2023-12-11 15:10:00,63.56,63.6,63.52,63.59,187515.0,60.1983,60.2362,60.1604,60.2267,187515.0
2023-12-11 15:20:00,63.6,63.65,63.59,63.61,361825.0,60.2362,60.2835,60.2267,60.2457,361825.0
2023-12-11 15:30:00,63.61,63.66,63.57,63.64,394051.0,60.2457,60.293,60.2078,60.2741,394051.0
2023-12-11 15:40:00,63.65,63.69,63.62,63.65,390188.0,60.2835,60.3214,60.2551,60.2835,390188.0
2023-12-11 15:50:00,63.65,63.85,63.63,63.83,1133661.0,60.2835,60.473,60.2646,60.454,1133661.0
2023-12-12 09:30:00,63.91,63.94,63.29,63.31,679739.0,60.5298,60.5582,59.9426,59.9615,679739.0
2023-12-12 09:40:00,63.31,63.44,63.23,63.36,358631.0,59.9615,60.0847,59.8858,60.0089,358631.0
2023-12-12 09:50:00,63.36,63.43,63.07,63.14,498287.0,60.0089,60.0752,59.7342,59.8005,498287.0
2023-12-12 10:00:00,63.14,63.35,63.12,63.29,627155.0,59.8005,59.9994,59.7816,59.9426,627155.0
2023-12-12 10:10:00,63.29,63.29,63.15,63.2,344323.0,59.9426,59.9426,59.81,59.8573,344323.0
2023-12-12 10:20:00,63.2,63.46,63.2,63.44,206860.0,59.8573,60.1036,59.8573,60.0847,206860.0
2023-12-12 10:30:00,63.43,63.53,63.37,63.39,187699.0,60.0752,60.1699,60.0184,60.0373,187699.0
2023-12-12 10:40:00,63.4,63.5,63.35,63.44,447265.0,60.0468,60.1415,59.9994,60.0847,447265.0
2023-12-12 10:50:00,63.43,63.45,63.28,63.32,260790.0,60.0752,60.0941,59.9331,59.971,260790.0
2023-12-12 11:00:00,63.32,63.46,63.32,63.44,266109.0,59.971,60.1036,59.971,60.0847,266109.0
2023-12-12 11:10:00,63.44,63.46,63.38,63.43,194078.0,60.0847,60.1036,60.0278,60.0752,194078.0
2023-12-12 11:20:00,63.42,63.5,63.42,63.46,177301.0,60.0657,60.1415,60.0657,60.1036,177301.0
2023-12-12 11:30:00,63.47,63.48,63.33,63.43,239074.0,60.1131,60.1225,59.9805,60.0752,239074.0
2023-12-12 11:40:00,63.43,63.46,63.33,63.4,163900.0,60.0752,60.1036,59.9805,60.0468,163900.0
2023-12-12 11:50:00,63.4,63.44,63.37,63.41,217106.0,60.0468,60.0847,60.0184,60.0562,217106.0
2023-12-12 12:00:00,63.41,63.45,63.39,63.44,154054.0,60.0562,60.0941,60.0373,60.0847,154054.0
2023-12-12 12:10:00,63.44,63.56,63.44,63.56,129745.0,60.0847,60.1983,60.0847,60.1983,129745.0
2023-12-12 12:20:00,63.55,63.63,63.55,63.61,144561.0,60.1888,60.2646,60.1888,60.2457,144561.0
2023-12-12 12:30:00,63.61,63.62,63.47,63.48,232825.0,60.2457,60.2551,60.1131,60.1225,232825.0
2023-12-12 12:40:00,63.47,63.59,63.47,63.58,110674.0,60.1131,60.2267,60.1131,60.2173,110674.0
2023-12-12 12:50:00,63.59,63.59,63.52,63.54,47574.0,60.2267,60.2267,60.1604,60.1794,47574.0
2023-12-12 13:00:00,63.55,63.67,63.54,63.67,168288.0,60.1888,60.3025,60.1794,60.3025,168288.0
2023-12-12 13:10:00,63.67,63.69,63.62,63.68,109504.0,60.3025,60.3214,60.2551,60.312,109504.0
2023-12-12 13:20:00,63.67,63.68,63.6,63.61,188188.0,60.3025,60.312,60.2362,60.2457,188188.0
2023-12-12 13:30:00,63.62,63.62,63.52,63.59,160394.0,60.2551,60.2551,60.1604,60.2267,160394.0
2023-12-12 13:40:00,63.58,63.6,63.49,63.5,183970.0,60.2173,60.2362,60.132,60.1415,183970.0
2023-12-12 13:50:00,63.5,63.57,63.48,63.56,120672.0,60.1415,60.2078,60.1225,60.1983,120672.0
2023-12-12 14:00:00,63.57,63.57,63.48,63.51,91329.0,60.2078,60.2078,60.1225,60.151,91329.0
2023-12-12 14:10:00,63.51,63.58,63.5,63.55,109525.0,60.151,60.2173,60.1415,60.1888,109525.0
2023-12-12 14:20:00,63.55,63.6,63.53,63.54,83652.0,60.1888,60.2362,60.1699,60.1794,83652.0
2023-12-12 14:30:00,63.54,63.56,63.47,63.48,124960.0,60.1794,60.1983,60.1131,60.1225,124960.0
2023-12-12 14:40:00,63.49,63.51,63.44,63.45,127902.0,60.132,60.151,60.0847,60.0941,127902.0
2023-12-12 14:50:00,63.45,63.5,63.44,63.49,97160.0,60.0941,60.1415,60.0847,60.132,97160.0
2023-12-12 15:00:00,63.49,63.57,63.46,63.55,155919.0,60.132,60.2078,60.1036,60.1888,155919.0
2023-12-12 15:10:00,63.55,63.57,63.51,63.51,207597.0,60.1888,60.2078,60.151,60.151,207597.0
2023-12-12 15:20:00,63.52,63.57,63.52,63.56,181331.0,60.1604,60.2078,60.1604,60.1983,181331.0
2023-12-12 15:30:00,63.56,63.63,63.55,63.6,269532.0,60.1983,60.2646,60.1888,60.2362,269532.0
2023-12-12 15:40:00,63.6,63.62,63.53,63.55,385182.0,60.2362,60.2551,60.1699,60.1888,385182.0
2023-12-12 15:50:00,63.54,63.6,63.5,63.58,1213771.0,60.1794,60.2362,60.1415,60.2173,1213771.0
2023-12-13 09:30:00,63.63,63.68,63.28,63.58,469214.0,60.2646,60.312,59.9331,60.2173,469214.0
2023-12-13 09:40:00,63.59,63.73,63.51,63.72,300093.0,60.2267,60.3593,60.151,60.3498,300093.0
2023-12-13 09:50:00,63.73,63.79,63.67,63.71,230178.0,60.3593,60.4161,60.3025,60.3404,230178.0
2023-12-13 10:00:00,63.71,63.88,63.69,63.85,360697.0,60.3404,60.5014,60.3214,60.473,360697.0
2023-12-13 10:10:00,63.84,63.92,63.78,63.85,349904.0,60.4635,60.5393,60.4067,60.473,349904.0
2023-12-13 10:20:00,63.85,63.96,63.84,63.94,178967.0,60.473,60.5772,60.4635,60.5582,178967.0
2023-12-13 10:30:00,63.95,64.05,63.91,64.01,178991.0,60.5677,60.6624,60.5298,60.6245,178991.0
2023-12-13 10:40:00,64.01,64.11,63.97,64.09,231823.0,60.6245,60.7192,60.5866,60.7003,231823.0
2023-12-13 10:50:00,64.1,64.15,63.97,64.01,220490.0,60.7097,60.7571,60.5866,60.6245,220490.0
2023-12-13 11:00:00,64.01,64.11,63.98,64.08,213355.0,60.6245,60.7192,60.5961,60.6908,213355.0
2023-12-13 11:10:00,64.09,64.23,64.04,64.23,164513.0,60.7003,60.8329,60.6529,60.8329,164513.0
2023-12-13 11:20:00,64.23,64.24,64.12,64.13,237942.0,60.8329,60.8423,60.7287,60.7382,237942.0
2023-12-13 11:30:00,64.13,64.25,64.12,64.23,198212.0,60.7382,60.8518,60.7287,60.8329,198212.0
2023-12-13 11:40:00,64.23,64.23,64.15,64.17,156515.0,60.8329,60.8329,60.7571,60.776,156515.0
2023-12-13 11:50:00,64.17,64.21,64.12,64.19,264228.0,60.776,60.8139,60.7287,60.795,264228.0
2023-12-13 12:00:00,64.19,64.2,64.14,64.15,230978.0,60.795,60.8045,60.7476,60.7571,230978.0
2023-12-13 12:10:00,64.16,64.2,64.14,64.18,235303.0,60.7666,60.8045,60.7476,60.7855,235303.0
2023-12-13 12:20:00,64.17,64.23,64.16,64.2,417097.0,60.776,60.8329,60.7666,60.8045,417097.0
2023-12-13 12:30:00,64.2,64.3,64.19,64.27,203913.0,60.8045,60.8992,60.795,60.8708,203913.0
2023-12-13 12:40:00,64.26,64.31,64.21,64.31,174200.0,60.8613,60.9086,60.8139,60.9086,174200.0
2023-12-13 12:50:00,64.31,64.34,64.21,64.23,347546.0,60.9086,60.9371,60.8139,60.8329,347546.0
2023-12-13 13:00:00,64.23,64.28,64.22,64.24,147296.0,60.8329,60.8802,60.8234,60.8423,147296.0
2023-12-13 13:10:00,64.24,64.27,64.23,64.26,180896.0,60.8423,60.8708,60.8329,60.8613,180896.0
2023-12-13 13:20:00,64.26,64.31,64.25,64.28,129986.0,60.8613,60.9086,60.8518,60.8802,129986.0
2023-12-13 13:30:00,64.28,64.33,64.28,64.3,155581.0,60.8802,60.9276,60.8802,60.8992,155581.0
2023-12-13 13:40:00,64.3,64.3,64.23,64.28,149777.0,60.8992,60.8992,60.8329,60.8802,149777.0
2023-12-13 13:50:00,64.28,64.37,64.28,64.35,372726.0,60.8802,60.9655,60.8802,60.9465,372726.0
2023-12-13 14:00:00,64.35,64.71,64.35,64.7,679895.0,60.9465,61.2875,60.9465,61.278,679895.0
2023-12-13 14:10:00,64.7,64.83,64.66,64.78,589826.0,61.278,61.4011,61.2401,61.3538,589826.0
2023-12-13 14:20:00,64.78,64.97,64.76,64.95,449123.0,61.3538,61.5337,61.3348,61.5148,449123.0
2023-12-13 14:30:00,64.96,65.21,64.91,65.21,731548.0,61.5243,61.761,61.4769,61.761,731548.0
2023-12-13 14:40:00,65.22,65.36,65.17,65.33,748438.0,61.7705,61.9031,61.7232,61.8747,748438.0
2023-12-13 14:50:00,65.32,65.59,65.28,65.47,708649.0,61.8652,62.1209,61.8273,62.0073,708649.0
2023-12-13 15:00:00,65.47,65.67,65.46,65.63,1100468.0,62.0073,62.1967,61.9978,62.1588,1100468.0
2023-12-13 15:10:00,65.63,65.64,65.5,65.56,842867.0,62.1588,62.1683,62.0357,62.0925,842867.0
2023-12-13 15:20:00,65.57,65.75,65.57,65.73,1189277.0,62.102,62.2725,62.102,62.2535,1189277.0
2023-12-13 15:30:00,65.73,65.96,65.68,65.93,1109187.0,62.2535,62.4714,62.2062,62.443,1109187.0
2023-12-13 15:40:00,65.93,65.95,65.85,65.9,1582934.0,62.443,62.4619,62.3672,62.4145,1582934.0
2023-12-13 15:50:00,65.9,65.96,65.85,65.93,2883565.0,62.4145,62.4714,62.3672,62.443,2883565.0
2023-12-14 09:30:00,66.36,66.7,66.3,66.47,1421533.0,62.8502,63.1722,62.7934,62.9544,1421533.0
2023-12-14 09:40:00,66.47,66.65,66.3,66.3,952490.0,62.9544,63.1249,62.7934,62.7934,952490.0
2023-12-14 09:50:00,66.31,66.42,66.14,66.34,1365618.0,62.8029,62.907,62.6419,62.8313,1365618.0
2023-12-14 10:00:00,66.35,66.44,66.15,66.33,576190.0,62.8407,62.926,62.6513,62.8218,576190.0
2023-12-14 10:10:00,66.34,66.39,66.22,66.23,581715.0,62.8313,62.8786,62.7176,62.7271,581715.0
2023-12-14 10:20:00,66.23,66.5,66.18,66.48,753756.0,62.7271,62.9828,62.6797,62.9639,753756.0
2023-12-14 10:30:00,66.48,66.5,66.32,66.47,552125.0,62.9639,62.9828,62.8123,62.9544,552125.0
2023-12-14 10:40:00,66.48,66.49,66.31,66.4,479415.0,62.9639,62.9733,62.8029,62.8881,479415.0
2023-12-14 10:50:00,66.4,66.49,66.28,66.31,445051.0,62.8881,62.9733,62.7744,62.8029,445051.0
2023-12-14 11:00:00,66.31,66.31,66.17,66.2,960512.0,62.8029,62.8029,62.6703,62.6987,960512.0
2023-12-14 11:10:00,66.2,66.25,66.01,66.03,825225.0,62.6987,62.746,62.5187,62.5377,825225.0
2023-12-14 11:20:00,66.03,66.06,65.94,65.95,610027.0,62.5377,62.5661,62.4524,62.4619,610027.0
2023-12-14 11:30:00,65.95,65.96,65.77,65.92,784379.0,62.4619,62.4714,62.2914,62.4335,784379.0
2023-12-14 11:40:00,65.92,66.14,65.92,66.11,467615.0,62.4335,62.6419,62.4335,62.6134,467615.0
2023-12-14 11:50:00,66.11,66.21,66.06,66.2,290943.0,62.6134,62.7082,62.5661,62.6987,290943.0
2023-12-14 12:00:00,66.21,66.3,66.21,66.25,274728.0,62.7082,62.7934,62.7082,62.746,274728.0
2023-12-14 12:10:00,66.25,66.35,66.18,66.24,506487.0,62.746,62.8407,62.6797,62.7366,506487.0
2023-12-14 12:20:00,66.24,66.36,66.24,66.36,1439467.0,62.7366,62.8502,62.7366,62.8502,1439467.0
2023-12-14 12:30:00,66.35,66.36,66.25,66.31,522461.0,62.8407,62.8502,62.746,62.8029,522461.0
2023-12-14 12:40:00,66.31,66.34,65.59,65.98,2180464.0,62.8029,62.8313,62.1209,62.4903,2180464.0
2023-12-14 12:50:00,65.98,66.09,65.34,65.38,2403348.0,62.4903,62.5945,61.8842,61.922,2403348.0
2023-12-14 13:00:00,65.37,65.52,65.25,65.34,1099795.0,61.9126,62.0546,61.7989,61.8842,1099795.0
2023-12-14 13:10:00,65.35,65.54,65.29,65.42,787421.0,61.8936,62.0736,61.8368,61.9599,787421.0
2023-12-14 13:20:00,65.42,65.53,65.39,65.41,597740.0,61.9599,62.0641,61.9315,61.9505,597740.0
2023-12-14 13:30:00,65.41,65.49,65.28,65.33,497525.0,61.9505,62.0262,61.8273,61.8747,497525.0
2023-12-14 13:40:00,65.33,65.44,65.3,65.34,414455.0,61.8747,61.9789,61.8463,61.8842,414455.0
2023-12-14 13:50:00,65.35,65.51,65.33,65.46,452199.0,61.8936,62.0452,61.8747,61.9978,452199.0
2023-12-14 14:00:00,65.46,65.47,65.08,65.17,528188.0,61.9978,62.0073,61.6379,61.7232,528188.0
2023-12-14 14:10:00,65.17,65.38,65.13,65.37,408695.0,61.7232,61.922,61.6853,61.9126,408695.0
2023-12-14 14:20:00,65.36,65.38,65.22,65.23,290991.0,61.9031,61.922,61.7705,61.78,290991.0
2023-12-14 14:30:00,65.23,65.3,65.11,65.23,482254.0,61.78,61.8463,61.6663,61.78,482254.0
2023-12-14 14:40:00,65.22,65.26,65.16,65.17,294470.0,61.7705,61.8084,61.7137,61.7232,294470.0
2023-12-14 14:50:00,65.18,65.22,65.07,65.2,266058.0,61.7326,61.7705,61.6284,61.7516,266058.0
2023-12-14 15:00:00,65.2,65.28,65.11,65.12,462462.0,61.7516,61.8273,61.6663,61.6758,462462.0
2023-12-14 15:10:00,65.11,65.25,65.08,65.2,458168.0,61.6663,61.7989,61.6379,61.7516,458168.0
2023-12-14 15:20:00,65.2,65.28,65.17,65.2,467027.0,61.7516,61.8273,61.7232,61.7516,467027.0
2023-12-14 15:30:00,65.2,65.21,65.0,65.07,689487.0,61.7516,61.761,61.5621,61.6284,689487.0
2023-12-14 15:40:00,65.07,65.16,65.04,65.12,1343035.0,61.6284,61.7137,61.6,61.6758,1343035.0
2023-12-14 15:50:00,65.11,65.13,64.97,65.1,1454569.0,61.6663,61.6853,61.5337,61.6569,1454569.0
2023-12-15 09:30:00,64.45,64.78,64.39,64.54,903904.0,61.0412,61.3538,60.9844,61.1265,903904.0
2023-12-15 09:40:00,64.54,64.54,64.19,64.4,975525.0,61.1265,61.1265,60.795,60.9939,975525.0
2023-12-15 09:50:00,64.41,64.42,64.22,64.38,488951.0,61.0034,61.0128,60.8234,60.9749,488951.0
2023-12-15 10:00:00,64.39,64.52,64.24,64.3,518056.0,60.9844,61.1075,60.8423,60.8992,518056.0
2023-12-15 10:10:00,64.3,64.44,64.25,64.34,401170.0,60.8992,61.0318,60.8518,60.9371,401170.0
2023-12-15 10:20:00,64.34,64.51,64.29,64.46,293591.0,60.9371,61.0981,60.8897,61.0507,293591.0
2023-12-15 10:30:00,64.44,64.62,64.38,64.55,583409.0,61.0318,61.2022,60.9749,61.1359,583409.0
2023-12-15 10:40:00,64.55,64.61,64.4,64.45,332507.0,61.1359,61.1928,60.9939,61.0412,332507.0
2023-12-15 10:50:00,64.45,64.52,64.35,64.43,493972.0,61.0412,61.1075,60.9465,61.0223,493972.0
2023-12-15 11:00:00,64.43,64.56,64.43,64.54,356685.0,61.0223,61.1454,61.0223,61.1265,356685.0
2023-12-15 11:10:00,64.55,64.56,64.35,64.36,540471.0,61.1359,61.1454,60.9465,60.956,540471.0
2023-12-15 11:20:00,64.36,64.41,64.3,64.31,282640.0,60.956,61.0034,60.8992,60.9086,282640.0
2023-12-15 11:30:00,64.32,64.35,64.19,64.24,466278.0,60.9181,60.9465,60.795,60.8423,466278.0
2023-12-15 11:40:00,64.24,64.33,64.21,64.33,352456.0,60.8423,60.9276,60.8139,60.9276,352456.0
2023-12-15 11:50:00,64.33,64.39,64.26,64.38,301171.0,60.9276,60.9844,60.8613,60.9749,301171.0
2023-12-15 12:00:00,64.39,64.45,64.24,64.28,477404.0,60.9844,61.0412,60.8423,60.8802,477404.0
2023-12-15 12:10:00,64.28,64.28,64.11,64.17,573415.0,60.8802,60.8802,60.7192,60.776,573415.0
2023-12-15 12:20:00,64.17,64.29,64.13,64.29,346626.0,60.776,60.8897,60.7382,60.8897,346626.0
2023-12-15 12:30:00,64.28,64.37,64.25,64.27,430842.0,60.8802,60.9655,60.8518,60.8708,430842.0
2023-12-15 12:40:00,64.27,64.29,64.21,64.24,318669.0,60.8708,60.8897,60.8139,60.8423,318669.0
2023-12-15 12:50:00,64.25,64.26,64.14,64.23,240903.0,60.8518,60.8613,60.7476,60.8329,240903.0
2023-12-15 13:00:00,64.23,64.26,64.09,64.11,312975.0,60.8329,60.8613,60.7003,60.7192,312975.0
2023-12-15 13:10:00,64.11,64.15,64.04,64.08,272557.0,60.7192,60.7571,60.6529,60.6908,272557.0
2023-12-15 13:20:00,64.07,64.14,64.03,64.13,294276.0,60.6813,60.7476,60.6435,60.7382,294276.0
2023-12-15 13:30:00,64.14,64.26,64.08,64.23,384202.0,60.7476,60.8613,60.6908,60.8329,384202.0
2023-12-15 13:40:00,64.23,64.28,64.14,64.27,580781.0,60.8329,60.8802,60.7476,60.8708,580781.0
2023-12-15 13:50:00,64.28,64.32,64.18,64.2,529769.0,60.8802,60.9181,60.7855,60.8045,529769.0
2023-12-15 14:00:00,64.19,64.19,64.01,64.04,381868.0,60.795,60.795,60.6245,60.6529,381868.0
2023-12-15 14:10:00,64.05,64.12,63.99,64.02,263058.0,60.6624,60.7287,60.6056,60.634,263058.0
2023-12-15 14:20:00,64.02,64.04,63.9,63.92,459807.0,60.634,60.6529,60.5203,60.5393,459807.0
2023-12-15 14:30:00,63.92,63.95,63.84,63.89,409840.0,60.5393,60.5677,60.4635,60.5109,409840.0
2023-12-15 14:40:00,63.89,63.98,63.84,63.92,418981.0,60.5109,60.5961,60.4635,60.5393,418981.0
2023-12-15 14:50:00,63.92,63.97,63.82,63.91,648226.0,60.5393,60.5866,60.4446,60.5298,648226.0
2023-12-15 15:00:00,63.92,63.96,63.84,63.84,397602.0,60.5393,60.5772,60.4635,60.4635,397602.0
2023-12-15 15:10:00,63.85,63.89,63.74,63.76,632998.0,60.473,60.5109,60.3688,60.3877,632998.0
2023-12-15 15:20:00,63.76,63.82,63.72,63.76,791805.0,60.3877,60.4446,60.3498,60.3877,791805.0
2023-12-15 15:30:00,63.76,63.77,63.5,63.55,1335425.0,60.3877,60.3972,60.1415,60.1888,1335425.0
2023-12-15 15:40:00,63.55,63.62,63.53,63.59,1587525.0,60.1888,60.2551,60.1699,60.2267,1587525.0
2023-12-15 15:50:00,63.59,64.03,63.58,63.94,3425762.0,60.2267,60.6435,60.2173,60.5582,3425762.0
2023-12-18 09:30:00,63.55,63.91,63.44,63.67,1045487.0,60.7573,61.1015,60.6521,60.872,1045487.0
2023-12-18 09:40:00,63.66,63.71,63.45,63.65,493031.0,60.8625,60.9103,60.6617,60.8529,493031.0
2023-12-18 09:50:00,63.65,63.72,63.47,63.58,369585.0,60.8529,60.9198,60.6808,60.786,369585.0
2023-12-18 10:00:00,63.59,63.63,63.28,63.37,592544.0,60.7955,60.8338,60.4992,60.5852,592544.0
2023-12-18 10:10:00,63.38,63.52,63.29,63.35,412195.0,60.5948,60.7286,60.5087,60.5661,412195.0
2023-12-18 10:20:00,63.35,63.35,63.17,63.23,643847.0,60.5661,60.5661,60.394,60.4514,643847.0
2023-12-18 10:30:00,63.23,63.35,63.16,63.35,264887.0,60.4514,60.5661,60.3844,60.5661,264887.0
2023-12-18 10:40:00,63.36,63.49,63.29,63.48,278869.0,60.5756,60.6999,60.5087,60.6904,278869.0
2023-12-18 10:50:00,63.5,63.5,63.31,63.48,280063.0,60.7095,60.7095,60.5278,60.6904,280063.0
2023-12-18 11:00:00,63.48,63.5,63.29,63.29,337917.0,60.6904,60.7095,60.5087,60.5087,337917.0
2023-12-18 11:10:00,63.29,63.31,63.14,63.23,351591.0,60.5087,60.5278,60.3653,60.4514,351591.0
2023-12-18 11:20:00,63.23,63.34,63.22,63.3,221610.0,60.4514,60.5565,60.4418,60.5183,221610.0
2023-12-18 11:30:00,63.29,63.31,63.13,63.27,361814.0,60.5087,60.5278,60.3557,60.4896,361814.0
2023-12-18 11:40:00,63.27,63.28,63.09,63.16,300331.0,60.4896,60.4992,60.3175,60.3844,300331.0
2023-12-18 11:50:00,63.16,63.24,63.1,63.11,314881.0,60.3844,60.4609,60.3271,60.3366,314881.0
2023-12-18 12:00:00,63.11,63.24,63.11,63.24,224247.0,60.3366,60.4609,60.3366,60.4609,224247.0
2023-12-18 12:10:00,63.24,63.27,63.2,63.25,269238.0,60.4609,60.4896,60.4227,60.4705,269238.0
2023-12-18 12:20:00,63.25,63.44,63.24,63.4,428496.0,60.4705,60.6521,60.4609,60.6139,428496.0
2023-12-18 12:30:00,63.4,63.44,63.32,63.34,312742.0,60.6139,60.6521,60.5374,60.5565,312742.0
2023-12-18 12:40:00,63.34,63.47,63.33,63.45,257511.0,60.5565,60.6808,60.547,60.6617,257511.0
2023-12-18 12:50:00,63.45,63.46,63.31,63.39,230245.0,60.6617,60.6712,60.5278,60.6043,230245.0
2023-12-18 13:00:00,63.39,63.42,63.35,63.41,147854.0,60.6043,60.633,60.5661,60.6234,147854.0
2023-12-18 13:10:00,63.42,63.52,63.41,63.52,266263.0,60.633,60.7286,60.6234,60.7286,266263.0
2023-12-18 13:20:00,63.51,63.51,63.42,63.44,234966.0,60.719,60.719,60.633,60.6521,234966.0
2023-12-18 13:30:00,63.44,63.47,63.41,63.42,162941.0,60.6521,60.6808,60.6234,60.633,162941.0
2023-12-18 13:40:00,63.41,63.46,63.35,63.44,133523.0,60.6234,60.6712,60.5661,60.6521,133523.0
2023-12-18 13:50:00,63.44,63.44,63.36,63.37,91524.0,60.6521,60.6521,60.5756,60.5852,91524.0
2023-12-18 14:00:00,63.37,63.41,63.35,63.35,190267.0,60.5852,60.6234,60.5661,60.5661,190267.0
2023-12-18 14:10:00,63.36,63.36,63.27,63.29,154968.0,60.5756,60.5756,60.4896,60.5087,154968.0
2023-12-18 14:20:00,63.29,63.43,63.29,63.39,367147.0,60.5087,60.6426,60.5087,60.6043,367147.0
2023-12-18 14:30:00,63.38,63.41,63.33,63.37,260754.0,60.5948,60.6234,60.547,60.5852,260754.0
2023-12-18 14:40:00,63.37,63.39,63.28,63.33,146173.0,60.5852,60.6043,60.4992,60.547,146173.0
2023-12-18 14:50:00,63.33,63.38,63.25,63.28,283845.0,60.547,60.5948,60.4705,60.4992,283845.0
2023-12-18 15:00:00,63.28,63.36,63.22,63.23,266229.0,60.4992,60.5756,60.4418,60.4514,266229.0
2023-12-18 15:10:00,63.22,63.3,63.2,63.26,244723.0,60.4418,60.5183,60.4227,60.48,244723.0
2023-12-18 15:20:00,63.26,63.31,63.23,63.26,326357.0,60.48,60.5278,60.4514,60.48,326357.0
2023-12-18 15:30:00,63.26,63.33,63.26,63.33,319441.0,60.48,60.547,60.48,60.547,319441.0
2023-12-18 15:40:00,63.33,63.35,63.21,63.23,655821.0,60.547,60.5661,60.4322,60.4514,655821.0
2023-12-18 15:50:00,63.22,63.29,63.2,63.22,1620131.0,60.4418,60.5087,60.4227,60.4418,1620131.0
2023-12-19 09:30:00,63.45,63.58,63.17,63.41,681197.0,60.6617,60.786,60.394,60.6234,681197.0
2023-12-19 09:40:00,63.41,63.55,63.25,63.52,493397.0,60.6234,60.7573,60.4705,60.7286,493397.0
2023-12-19 09:50:00,63.52,63.56,63.34,63.41,357881.0,60.7286,60.7669,60.5565,60.6234,357881.0
2023-12-19 10:00:00,63.41,63.54,63.41,63.51,286167.0,60.6234,60.7477,60.6234,60.719,286167.0
2023-12-19 10:10:00,63.51,63.53,63.36,63.46,243923.0,60.719,60.7382,60.5756,60.6712,243923.0
2023-12-19 10:20:00,63.46,63.55,63.31,63.31,198152.0,60.6712,60.7573,60.5278,60.5278,198152.0
2023-12-19 10:30:00,63.3,63.45,63.23,63.35,410493.0,60.5183,60.6617,60.4514,60.5661,410493.0
2023-12-19 10:40:00,63.35,63.51,63.32,63.39,161884.0,60.5661,60.719,60.5374,60.6043,161884.0
2023-12-19 10:50:00,63.4,63.44,63.3,63.43,187470.0,60.6139,60.6521,60.5183,60.6426,187470.0
2023-12-19 11:00:00,63.44,63.55,63.42,63.55,171637.0,60.6521,60.7573,60.633,60.7573,171637.0
2023-12-19 11:10:00,63.57,63.67,63.55,63.6,257359.0,60.7764,60.872,60.7573,60.8051,257359.0
2023-12-19 11:20:00,63.59,63.67,63.54,63.56,267580.0,60.7955,60.872,60.7477,60.7669,267580.0
2023-12-19 11:30:00,63.56,63.56,63.42,63.54,209599.0,60.7669,60.7669,60.633,60.7477,209599.0
2023-12-19 11:40:00,63.54,63.54,63.43,63.44,174529.0,60.7477,60.7477,60.6426,60.6521,174529.0
2023-12-19 11:50:00,63.45,63.54,63.44,63.51,257115.0,60.6617,60.7477,60.6521,60.719,257115.0
2023-12-19 12:00:00,63.51,63.6,63.46,63.59,148862.0,60.719,60.8051,60.6712,60.7955,148862.0
2023-12-19 12:10:00,63.6,63.62,63.48,63.54,119482.0,60.8051,60.8242,60.6904,60.7477,119482.0
2023-12-19 12:20:00,63.54,63.58,63.52,63.56,165814.0,60.7477,60.786,60.7286,60.7669,165814.0
2023-12-19 12:30:00,63.56,63.56,63.49,63.49,106652.0,60.7669,60.7669,60.6999,60.6999,106652.0
2023-12-19 12:40:00,63.49,63.53,63.45,63.45,150490.0,60.6999,60.7382,60.6617,60.6617,150490.0
2023-12-19 12:50:00,63.45,63.57,63.41,63.55,167134.0,60.6617,60.7764,60.6234,60.7573,167134.0
2023-12-19 13:00:00,63.55,63.57,63.49,63.53,262938.0,60.7573,60.7764,60.6999,60.7382,262938.0
2023-12-19 13:10:00,63.54,63.55,63.45,63.46,124183.0,60.7477,60.7573,60.6617,60.6712,124183.0
2023-12-19 13:20:00,63.46,63.48,63.39,63.46,191283.0,60.6712,60.6904,60.6043,60.6712,191283.0
2023-12-19 13:30:00,63.47,63.47,63.39,63.39,190348.0,60.6808,60.6808,60.6043,60.6043,190348.0
2023-12-19 13:40:00,63.4,63.47,63.39,63.46,109074.0,60.6139,60.6808,60.6043,60.6712,109074.0
2023-12-19 13:50:00,63.46,63.46,63.38,63.41,130665.0,60.6712,60.6712,60.5948,60.6234,130665.0
2023-12-19 14:00:00,63.41,63.41,63.3,63.34,174507.0,60.6234,60.6234,60.5183,60.5565,174507.0
2023-12-19 14:10:00,63.34,63.39,63.32,63.35,90332.0,60.5565,60.6043,60.5374,60.5661,90332.0
2023-12-19 14:20:00,63.34,63.35,63.27,63.31,96555.0,60.5565,60.5661,60.4896,60.5278,96555.0
2023-12-19 14:30:00,63.3,63.34,63.27,63.3,137956.0,60.5183,60.5565,60.4896,60.5183,137956.0
2023-12-19 14:40:00,63.3,63.33,63.25,63.31,191398.0,60.5183,60.547,60.4705,60.5278,191398.0
2023-12-19 14:50:00,63.31,63.35,63.3,63.34,316350.0,60.5278,60.5661,60.5183,60.5565,316350.0
2023-12-19 15:00:00,63.34,63.41,63.32,63.35,306790.0,60.5565,60.6234,60.5374,60.5661,306790.0
2023-12-19 15:10:00,63.35,63.41,63.32,63.37,234854.0,60.5661,60.6234,60.5374,60.5852,234854.0
2023-12-19 15:20:00,63.38,63.48,63.37,63.48,434711.0,60.5948,60.6904,60.5852,60.6904,434711.0
2023-12-19 15:30:00,63.47,63.52,63.38,63.45,651153.0,60.6808,60.7286,60.5948,60.6617,651153.0
2023-12-19 15:40:00,63.45,63.5,63.41,63.49,937018.0,60.6617,60.7095,60.6234,60.6999,937018.0
2023-12-19 15:50:00,63.49,63.61,63.4,63.57,1849675.0,60.6999,60.8147,60.6139,60.7764,1849675.0
2023-12-20 09:30:00,63.51,63.69,63.19,63.2,595181.0,60.719,60.8911,60.4131,60.4227,595181.0
2023-12-20 09:40:00,63.2,63.47,63.06,63.45,439894.0,60.4227,60.6808,60.2888,60.6617,439894.0
2023-12-20 09:50:00,63.45,63.45,63.22,63.36,305796.0,60.6617,60.6617,60.4418,60.5756,305796.0
2023-12-20 10:00:00,63.36,63.49,63.31,63.42,226416.0,60.5756,60.6999,60.5278,60.633,226416.0
2023-12-20 10:10:00,63.42,63.45,63.16,63.19,407097.0,60.633,60.6617,60.3844,60.4131,407097.0
2023-12-20 10:20:00,63.2,63.29,63.15,63.18,159382.0,60.4227,60.5087,60.3749,60.4035,159382.0
2023-12-20 10:30:00,63.18,63.44,63.17,63.43,314805.0,60.4035,60.6521,60.394,60.6426,314805.0
2023-12-20 10:40:00,63.43,63.44,63.34,63.37,272885.0,60.6426,60.6521,60.5565,60.5852,272885.0
2023-12-20 10:50:00,63.36,63.44,63.31,63.43,269373.0,60.5756,60.6521,60.5278,60.6426,269373.0
2023-12-20 11:00:00,63.42,63.43,63.2,63.26,311085.0,60.633,60.6426,60.4227,60.48,311085.0
2023-12-20 11:10:00,63.27,63.35,63.2,63.23,523636.0,60.4896,60.5661,60.4227,60.4514,523636.0
2023-12-20 11:20:00,63.23,63.28,63.15,63.27,164189.0,60.4514,60.4992,60.3749,60.4896,164189.0
2023-12-20 11:30:00,63.28,63.3,63.16,63.22,297827.0,60.4992,60.5183,60.3844,60.4418,297827.0
2023-12-20 11:40:00,63.22,63.24,63.14,63.16,143122.0,60.4418,60.4609,60.3653,60.3844,143122.0
2023-12-20 11:50:00,63.15,63.2,63.13,63.18,139114.0,60.3749,60.4227,60.3557,60.4035,139114.0
2023-12-20 12:00:00,63.18,63.18,63.08,63.13,191359.0,60.4035,60.4035,60.3079,60.3557,191359.0
2023-12-20 12:10:00,63.14,63.24,63.13,63.17,140106.0,60.3653,60.4609,60.3557,60.394,140106.0
2023-12-20 12:20:00,63.18,63.2,63.09,63.16,203028.0,60.4035,60.4227,60.3175,60.3844,203028.0
2023-12-20 12:30:00,63.15,63.2,63.14,63.17,141620.0,60.3749,60.4227,60.3653,60.394,141620.0
2023-12-20 12:40:00,63.17,63.34,63.15,63.34,165096.0,60.394,60.5565,60.3749,60.5565,165096.0
2023-12-20 12:50:00,63.34,63.38,63.28,63.37,149940.0,60.5565,60.5948,60.4992,60.5852,149940.0
2023-12-20 13:00:00,63.37,63.48,63.35,63.42,145731.0,60.5852,60.6904,60.5661,60.633,145731.0
2023-12-20 13:10:00,63.43,63.47,63.39,63.46,147907.0,60.6426,60.6808,60.6043,60.6712,147907.0
2023-12-20 13:20:00,63.47,63.52,63.42,63.43,142774.0,60.6808,60.7286,60.633,60.6426,142774.0
2023-12-20 13:30:00,63.43,63.44,63.39,63.42,99767.0,60.6426,60.6521,60.6043,60.633,99767.0
2023-12-20 13:40:00,63.43,63.48,63.39,63.42,182947.0,60.6426,60.6904,60.6043,60.633,182947.0
2023-12-20 13:50:00,63.42,63.42,63.25,63.25,116876.0,60.633,60.633,60.4705,60.4705,116876.0
2023-12-20 14:00:00,63.25,63.31,63.22,63.3,184470.0,60.4705,60.5278,60.4418,60.5183,184470.0
2023-12-20 14:10:00,63.3,63.34,63.23,63.32,187844.0,60.5183,60.5565,60.4514,60.5374,187844.0
2023-12-20 14:20:00,63.33,63.37,63.3,63.32,150184.0,60.547,60.5852,60.5183,60.5374,150184.0
2023-12-20 14:30:00,63.33,63.41,63.25,63.29,565962.0,60.547,60.6234,60.4705,60.5087,565962.0
2023-12-20 14:40:00,63.29,63.38,63.25,63.28,348050.0,60.5087,60.5948,60.4705,60.4992,348050.0
2023-12-20 14:50:00,63.28,63.28,62.96,63.02,425120.0,60.4992,60.4992,60.1932,60.2506,425120.0
2023-12-20 15:00:00,63.02,63.08,62.8,62.85,738326.0,60.2506,60.3079,60.0402,60.0881,738326.0
2023-12-20 15:10:00,62.85,63.04,62.83,63.01,750764.0,60.0881,60.2697,60.0689,60.241,750764.0
2023-12-20 15:20:00,63.01,63.04,62.83,62.85,343070.0,60.241,60.2697,60.0689,60.0881,343070.0
2023-12-20 15:30:00,62.86,62.91,62.57,62.62,1078730.0,60.0976,60.1454,59.8204,59.8682,1078730.0
2023-12-20 15:40:00,62.61,62.71,62.5,62.55,1470815.0,59.8586,59.9542,59.7534,59.8012,1470815.0
2023-12-20 15:50:00,62.55,62.6,62.29,62.33,2100941.0,59.8012,59.849,59.5527,59.5909,2100941.0
2023-12-21 09:30:00,62.51,62.63,62.35,62.63,824117.0,59.763,59.8777,59.61,59.8777,824117.0
2023-12-21 09:40:00,62.64,62.83,62.55,62.82,408328.0,59.8873,60.0689,59.8012,60.0594,408328.0
2023-12-21 09:50:00,62.82,62.83,62.68,62.8,256766.0,60.0594,60.0689,59.9255,60.0402,256766.0
2023-12-21 10:00:00,62.79,62.82,62.62,62.64,284354.0,60.0307,60.0594,59.8682,59.8873,284354.0
2023-12-21 10:10:00,62.64,62.77,62.6,62.73,297534.0,59.8873,60.0116,59.849,59.9733,297534.0
2023-12-21 10:20:00,62.73,62.81,62.66,62.68,232912.0,59.9733,60.0498,59.9064,59.9255,232912.0
2023-12-21 10:30:00,62.68,62.81,62.67,62.8,277027.0,59.9255,60.0498,59.916,60.0402,277027.0
2023-12-21 10:40:00,62.81,62.84,62.74,62.8,208484.0,60.0498,60.0785,59.9829,60.0402,208484.0
2023-12-21 10:50:00,62.8,62.84,62.72,62.76,220050.0,60.0402,60.0785,59.9638,60.002,220050.0
2023-12-21 11:00:00,62.77,62.77,62.51,62.59,273679.0,60.0116,60.0116,59.763,59.8395,273679.0
2023-12-21 11:10:00,62.59,62.61,62.39,62.4,310277.0,59.8395,59.8586,59.6483,59.6578,310277.0
2023-12-21 11:20:00,62.39,62.43,62.35,62.41,624051.0,59.6483,59.6865,59.61,59.6674,624051.0
2023-12-21 11:30:00,62.41,62.43,62.19,62.19,537201.0,59.6674,59.6865,59.4571,59.4571,537201.0
2023-12-21 11:40:00,62.18,62.28,62.15,62.25,227754.0,59.4475,59.5431,59.4188,59.5144,227754.0
2023-12-21 11:50:00,62.24,62.26,62.14,62.16,303434.0,59.5049,59.524,59.4093,59.4284,303434.0
2023-12-21 12:00:00,62.16,62.16,61.99,62.03,341657.0,59.4284,59.4284,59.2658,59.3041,341657.0
2023-12-21 12:10:00,62.03,62.05,61.97,61.98,253072.0,59.3041,59.3232,59.2467,59.2563,253072.0
2023-12-21 12:20:00,61.98,62.12,61.97,62.03,341252.0,59.2563,59.3901,59.2467,59.3041,341252.0
2023-12-21 12:30:00,62.03,62.08,62.01,62.04,239029.0,59.3041,59.3519,59.285,59.3136,239029.0
2023-12-21 12:40:00,62.04,62.13,62.04,62.11,236004.0,59.3136,59.3997,59.3136,59.3806,236004.0
2023-12-21 12:50:00,62.1,62.17,62.06,62.08,183553.0,59.371,59.4379,59.3328,59.3519,183553.0
2023-12-21 13:00:00,62.08,62.16,62.06,62.12,255079.0,59.3519,59.4284,59.3328,59.3901,255079.0
2023-12-21 13:10:00,62.11,62.16,62.05,62.07,230467.0,59.3806,59.4284,59.3232,59.3423,230467.0
2023-12-21 13:20:00,62.08,62.21,62.07,62.19,401881.0,59.3519,59.4762,59.3423,59.4571,401881.0
2023-12-21 13:30:00,62.2,62.25,62.11,62.17,365321.0,59.4666,59.5144,59.3806,59.4379,365321.0
2023-12-21 13:40:00,62.16,62.17,62.1,62.13,162661.0,59.4284,59.4379,59.371,59.3997,162661.0
2023-12-21 13:50:00,62.13,62.21,62.12,62.21,133961.0,59.3997,59.4762,59.3901,59.4762,133961.0
2023-12-21 14:00:00,62.21,62.24,62.18,62.19,178999.0,59.4762,59.5049,59.4475,59.4571,178999.0
2023-12-21 14:10:00,62.19,62.23,62.11,62.21,272564.0,59.4571,59.4953,59.3806,59.4762,272564.0
2023-12-21 14:20:00,62.21,62.23,62.16,62.22,219231.0,59.4762,59.4953,59.4284,59.4857,219231.0
2023-12-21 14:30:00,62.22,62.24,62.16,62.18,204690.0,59.4857,59.5049,59.4284,59.4475,204690.0
2023-12-21 14:40:00,62.18,62.2,62.1,62.1,204294.0,59.4475,59.4666,59.371,59.371,204294.0
2023-12-21 14:50:00,62.11,62.18,62.1,62.16,223213.0,59.3806,59.4475,59.371,59.4284,223213.0
2023-12-21 15:00:00,62.15,62.17,62.04,62.07,332894.0,59.4188,59.4379,59.3136,59.3423,332894.0
2023-12-21 15:10:00,62.06,62.11,62.02,62.05,519369.0,59.3328,59.3806,59.2945,59.3232,519369.0
2023-12-21 15:20:00,62.05,62.2,62.05,62.18,394296.0,59.3232,59.4666,59.3232,59.4475,394296.0
2023-12-21 15:30:00,62.19,62.36,62.17,62.33,493887.0,59.4571,59.6196,59.4379,59.5909,493887.0
2023-12-21 15:40:00,62.33,62.39,62.25,62.39,767489.0,59.5909,59.6483,59.5144,59.6483,767489.0
2023-12-21 15:50:00,62.39,62.43,62.34,62.39,1947173.0,59.6483,59.6865,59.6005,59.6483,1947173.0
2023-12-22 09:30:00,62.64,63.06,62.55,63.04,784411.0,59.8873,60.2888,59.8012,60.2697,784411.0
2023-12-22 09:40:00,63.05,63.22,62.97,63.08,382652.0,60.2793,60.4418,60.2028,60.3079,382652.0
2023-12-22 09:50:00,63.08,63.24,63.03,63.11,218637.0,60.3079,60.4609,60.2601,60.3366,218637.0
2023-12-22 10:00:00,63.12,63.15,63.0,63.01,230664.0,60.3462,60.3749,60.2315,60.241,230664.0
2023-12-22 10:10:00,63.01,63.11,62.96,63.05,244016.0,60.241,60.3366,60.1932,60.2793,244016.0
2023-12-22 10:20:00,63.05,63.1,62.94,63.1,219699.0,60.2793,60.3271,60.1741,60.3271,219699.0
2023-12-22 10:30:00,63.11,63.15,62.97,63.01,168057.0,60.3366,60.3749,60.2028,60.241,168057.0
2023-12-22 10:40:00,63.01,63.07,62.92,63.07,274603.0,60.241,60.2984,60.155,60.2984,274603.0
2023-12-22 10:50:00,63.07,63.1,62.97,63.06,202712.0,60.2984,60.3271,60.2028,60.2888,202712.0
2023-12-22 11:00:00,63.06,63.12,62.97,63.08,578389.0,60.2888,60.3462,60.2028,60.3079,578389.0
2023-12-22 11:10:00,63.08,63.17,63.06,63.17,129143.0,60.3079,60.394,60.2888,60.394,129143.0
2023-12-22 11:20:00,63.17,63.21,63.09,63.12,137245.0,60.394,60.4322,60.3175,60.3462,137245.0
2023-12-22 11:30:00,63.12,63.18,63.07,63.1,200703.0,60.3462,60.4035,60.2984,60.3271,200703.0
2023-12-22 11:40:00,63.1,63.11,63.03,63.03,138271.0,60.3271,60.3366,60.2601,60.2601,138271.0
2023-12-22 11:50:00,63.03,63.05,62.95,62.98,95269.0,60.2601,60.2793,60.1837,60.2123,95269.0
2023-12-22 12:00:00,62.98,63.03,62.93,62.97,242700.0,60.2123,60.2601,60.1645,60.2028,242700.0
2023-12-22 12:10:00,62.97,62.97,62.88,62.91,250870.0,60.2028,60.2028,60.1167,60.1454,250870.0
2023-12-22 12:20:00,62.91,62.99,62.9,62.98,160952.0,60.1454,60.2219,60.1359,60.2123,160952.0
2023-12-22 12:30:00,62.98,63.01,62.93,62.94,107325.0,60.2123,60.241,60.1645,60.1741,107325.0
2023-12-22 12:40:00,62.94,63.02,62.93,62.98,123400.0,60.1741,60.2506,60.1645,60.2123,123400.0
2023-12-22 12:50:00,62.98,63.02,62.96,62.98,140009.0,60.2123,60.2506,60.1932,60.2123,140009.0
2023-12-22 13:00:00,62.97,62.99,62.94,62.97,97366.0,60.2028,60.2219,60.1741,60.2028,97366.0
2023-12-22 13:10:00,62.97,62.99,62.9,62.9,95437.0,60.2028,60.2219,60.1359,60.1359,95437.0
2023-12-22 13:20:00,62.91,62.99,62.9,62.98,127488.0,60.1454,60.2219,60.1359,60.2123,127488.0
2023-12-22 13:30:00,62.98,63.0,62.89,62.9,129772.0,60.2123,60.2315,60.1263,60.1359,129772.0
2023-12-22 13:40:00,62.9,62.94,62.88,62.91,279516.0,60.1359,60.1741,60.1167,60.1454,279516.0
2023-12-22 13:50:00,62.91,62.94,62.84,62.86,166314.0,60.1454,60.1741,60.0785,60.0976,166314.0
2023-12-22 14:00:00,62.85,62.86,62.76,62.77,287259.0,60.0881,60.0976,60.002,60.0116,287259.0
2023-12-22 14:10:00,62.76,62.8,62.7,62.75,391780.0,60.002,60.0402,59.9446,59.9924,391780.0
2023-12-22 14:20:00,62.75,62.78,62.54,62.55,210625.0,59.9924,60.0211,59.7917,59.8012,210625.0
2023-12-22 14:30:00,62.55,62.66,62.5,62.64,531460.0,59.8012,59.9064,59.7534,59.8873,531460.0
2023-12-22 14:40:00,62.65,62.72,62.64,62.68,236284.0,59.8968,59.9638,59.8873,59.9255,236284.0
2023-12-22 14:50:00,62.68,62.76,62.68,62.73,152466.0,59.9255,60.002,59.9255,59.9733,152466.0
2023-12-22 15:00:00,62.73,62.78,62.68,62.69,328455.0,59.9733,60.0211,59.9255,59.9351,328455.0
2023-12-22 15:10:00,62.68,62.73,62.64,62.72,223475.0,59.9255,59.9733,59.8873,59.9638,223475.0
2023-12-22 15:20:00,62.72,62.72,62.63,62.72,327112.0,59.9638,59.9638,59.8777,59.9638,327112.0
2023-12-22 15:30:00,62.72,62.73,62.61,62.62,304396.0,59.9638,59.9733,59.8586,59.8682,304396.0
2023-12-22 15:40:00,62.61,62.66,62.55,62.56,368110.0,59.8586,59.9064,59.8012,59.8108,368110.0
2023-12-22 15:50:00,62.55,62.64,62.55,62.62,1434994.0,59.8012,59.8873,59.8012,59.8682,1434994.0
2023-12-26 09:30:00,62.52,62.72,62.5,62.68,429931.0,59.7726,59.9638,59.7534,59.9255,429931.0
2023-12-26 09:40:00,62.68,62.82,62.64,62.77,388584.0,59.9255,60.0594,59.8873,60.0116,388584.0
2023-12-26 09:50:00,62.75,62.86,62.71,62.8,313943.0,59.9924,60.0976,59.9542,60.0402,313943.0
2023-12-26 10:00:00,62.81,63.05,62.8,63.05,172813.0,60.0498,60.2793,60.0402,60.2793,172813.0
2023-12-26 10:10:00,63.05,63.06,62.99,63.02,233860.0,60.2793,60.2888,60.2219,60.2506,233860.0
2023-12-26 10:20:00,63.01,63.11,63.0,63.07,187702.0,60.241,60.3366,60.2315,60.2984,187702.0
2023-12-26 10:30:00,63.07,63.12,63.02,63.12,234733.0,60.2984,60.3462,60.2506,60.3462,234733.0
2023-12-26 10:40:00,63.12,63.18,63.07,63.09,196533.0,60.3462,60.4035,60.2984,60.3175,196533.0
2023-12-26 10:50:00,63.08,63.16,63.06,63.14,237958.0,60.3079,60.3844,60.2888,60.3653,237958.0
2023-12-26 11:00:00,63.13,63.14,63.0,63.02,153230.0,60.3557,60.3653,60.2315,60.2506,153230.0
2023-12-26 11:10:00,63.01,63.14,63.01,63.08,194153.0,60.241,60.3653,60.241,60.3079,194153.0
2023-12-26 11:20:00,63.09,63.13,63.04,63.1,158279.0,60.3175,60.3557,60.2697,60.3271,158279.0
2023-12-26 11:30:00,63.11,63.11,63.03,63.05,121824.0,60.3366,60.3366,60.2601,60.2793,121824.0
2023-12-26 11:40:00,63.05,63.12,63.04,63.06,274177.0,60.2793,60.3462,60.2697,60.2888,274177.0
2023-12-26 11:50:00,63.05,63.12,63.04,63.11,153397.0,60.2793,60.3462,60.2697,60.3366,153397.0
2023-12-26 12:00:00,63.12,63.14,63.08,63.13,169590.0,60.3462,60.3653,60.3079,60.3557,169590.0
2023-12-26 12:10:00,63.13,63.14,63.07,63.08,193799.0,60.3557,60.3653,60.2984,60.3079,193799.0
2023-12-26 12:20:00,63.08,63.12,63.06,63.1,123694.0,60.3079,60.3462,60.2888,60.3271,123694.0
2023-12-26 12:30:00,63.1,63.12,63.05,63.11,110143.0,60.3271,60.3462,60.2793,60.3366,110143.0
2023-12-26 12:40:00,63.11,63.15,63.07,63.14,176059.0,60.3366,60.3749,60.2984,60.3653,176059.0
2023-12-26 12:50:00,63.14,63.16,63.12,63.13,137650.0,60.3653,60.3844,60.3462,60.3557,137650.0
2023-12-26 13:00:00,63.13,63.17,63.12,63.16,96338.0,60.3557,60.394,60.3462,60.3844,96338.0
2023-12-26 13:10:00,63.16,63.19,63.12,63.15,183586.0,60.3844,60.4131,60.3462,60.3749,183586.0
2023-12-26 13:20:00,63.15,63.19,63.14,63.16,168944.0,60.3749,60.4131,60.3653,60.3844,168944.0
2023-12-26 13:30:00,63.15,63.19,63.12,63.14,173133.0,60.3749,60.4131,60.3462,60.3653,173133.0
2023-12-26 13:40:00,63.14,63.21,63.13,63.21,132826.0,60.3653,60.4322,60.3557,60.4322,132826.0
2023-12-26 13:50:00,63.21,63.21,63.13,63.14,134195.0,60.4322,60.4322,60.3557,60.3653,134195.0
2023-12-26 14:00:00,63.13,63.14,63.09,63.14,201960.0,60.3557,60.3653,60.3175,60.3653,201960.0
2023-12-26 14:10:00,63.14,63.19,63.13,63.17,182315.0,60.3653,60.4131,60.3557,60.394,182315.0
2023-12-26 14:20:00,63.17,63.19,63.14,63.19,199488.0,60.394,60.4131,60.3653,60.4131,199488.0
2023-12-26 14:30:00,63.19,63.21,63.17,63.21,173342.0,60.4131,60.4322,60.394,60.4322,173342.0
2023-12-26 14:40:00,63.21,63.21,63.14,63.2,167208.0,60.4322,60.4322,60.3653,60.4227,167208.0
2023-12-26 14:50:00,63.2,63.24,63.17,63.22,211975.0,60.4227,60.4609,60.394,60.4418,211975.0
2023-12-26 15:00:00,63.21,63.22,63.11,63.12,289209.0,60.4322,60.4418,60.3366,60.3462,289209.0
2023-12-26 15:10:00,63.13,63.13,63.05,63.1,166979.0,60.3557,60.3557,60.2793,60.3271,166979.0
2023-12-26 15:20:00,63.1,63.2,63.09,63.14,288974.0,60.3271,60.4227,60.3175,60.3653,288974.0
2023-12-26 15:30:00,63.14,63.23,63.13,63.16,463244.0,60.3653,60.4514,60.3557,60.3844,463244.0
2023-12-26 15:40:00,63.16,63.19,63.11,63.11,347966.0,60.3844,60.4131,60.3366,60.3366,347966.0
2023-12-26 15:50:00,63.1,63.12,62.99,63.01,835852.0,60.3271,60.3462,60.2219,60.241,835852.0
2023-12-27 09:30:00,62.88,62.94,62.64,62.93,659786.0,60.1167,60.1741,59.8873,60.1645,659786.0
2023-12-27 09:40:00,62.94,62.97,62.81,62.94,247808.0,60.1741,60.2028,60.0498,60.1741,247808.0
2023-12-27 09:50:00,62.94,63.04,62.94,62.96,136569.0,60.1741,60.2697,60.1741,60.1932,136569.0
2023-12-27 10:00:00,62.96,62.99,62.88,62.99,150701.0,60.1932,60.2219,60.1167,60.2219,150701.0
2023-12-27 10:10:00,62.99,63.03,62.89,62.93,347496.0,60.2219,60.2601,60.1263,60.1645,347496.0
2023-12-27 10:20:00,62.95,63.06,62.92,62.98,120784.0,60.1837,60.2888,60.155,60.2123,120784.0
2023-12-27 10:30:00,62.97,63.08,62.96,63.01,212588.0,60.2028,60.3079,60.1932,60.241,212588.0
2023-12-27 10:40:00,63.01,63.03,62.93,62.95,120514.0,60.241,60.2601,60.1645,60.1837,120514.0
2023-12-27 10:50:00,62.95,62.96,62.89,62.9,164545.0,60.1837,60.1932,60.1263,60.1359,164545.0
2023-12-27 11:00:00,62.89,62.97,62.86,62.96,163144.0,60.1263,60.2028,60.0976,60.1932,163144.0
2023-12-27 11:10:00,62.96,62.96,62.83,62.86,85738.0,60.1932,60.1932,60.0689,60.0976,85738.0
2023-12-27 11:20:00,62.86,62.95,62.83,62.92,108691.0,60.0976,60.1837,60.0689,60.155,108691.0
2023-12-27 11:30:00,62.92,62.99,62.91,62.93,123941.0,60.155,60.2219,60.1454,60.1645,123941.0
2023-12-27 11:40:00,62.93,62.98,62.89,62.9,75988.0,60.1645,60.2123,60.1263,60.1359,75988.0
2023-12-27 11:50:00,62.9,62.96,62.89,62.95,43989.0,60.1359,60.1932,60.1263,60.1837,43989.0
2023-12-27 12:00:00,62.94,62.95,62.89,62.91,94847.0,60.1741,60.1837,60.1263,60.1454,94847.0
2023-12-27 12:10:00,62.9,62.95,62.88,62.89,76224.0,60.1359,60.1837,60.1167,60.1263,76224.0
2023-12-27 12:20:00,62.89,62.92,62.86,62.86,63534.0,60.1263,60.155,60.0976,60.0976,63534.0
2023-12-27 12:30:00,62.86,62.88,62.8,62.83,88526.0,60.0976,60.1167,60.0402,60.0689,88526.0
2023-12-27 12:40:00,62.83,62.85,62.77,62.84,146957.0,60.0689,60.0881,60.0116,60.0785,146957.0
2023-12-27 12:50:00,62.85,62.9,62.84,62.9,77750.0,60.0881,60.1359,60.0785,60.1359,77750.0
2023-12-27 13:00:00,62.9,63.05,62.89,63.04,328821.0,60.1359,60.2793,60.1263,60.2697,328821.0
2023-12-27 13:10:00,63.03,63.04,62.98,63.01,375989.0,60.2601,60.2697,60.2123,60.241,375989.0
2023-12-27 13:20:00,63.02,63.05,63.0,63.02,85520.0,60.2506,60.2793,60.2315,60.2506,85520.0
2023-12-27 13:30:00,63.01,63.03,62.89,62.9,95825.0,60.241,60.2601,60.1263,60.1359,95825.0
2023-12-27 13:40:00,62.9,62.97,62.89,62.96,88460.0,60.1359,60.2028,60.1263,60.1932,88460.0
2023-12-27 13:50:00,62.96,62.96,62.89,62.9,156964.0,60.1932,60.1932,60.1263,60.1359,156964.0
2023-12-27 14:00:00,62.89,62.89,62.74,62.8,349268.0,60.1263,60.1263,59.9829,60.0402,349268.0
2023-12-27 14:10:00,62.8,62.82,62.74,62.81,483446.0,60.0402,60.0594,59.9829,60.0498,483446.0
2023-12-27 14:20:00,62.81,62.88,62.8,62.84,325012.0,60.0498,60.1167,60.0402,60.0785,325012.0
2023-12-27 14:30:00,62.85,62.86,62.8,62.81,122375.0,60.0881,60.0976,60.0402,60.0498,122375.0
2023-12-27 14:40:00,62.8,62.83,62.75,62.82,89673.0,60.0402,60.0689,59.9924,60.0594,89673.0
2023-12-27 14:50:00,62.82,62.88,62.82,62.88,100713.0,60.0594,60.1167,60.0594,60.1167,100713.0
2023-12-27 15:00:00,62.88,62.9,62.85,62.9,136258.0,60.1167,60.1359,60.0881,60.1359,136258.0
2023-12-27 15:10:00,62.89,62.91,62.85,62.87,145372.0,60.1263,60.1454,60.0881,60.1072,145372.0
2023-12-27 15:20:00,62.87,62.9,62.83,62.86,134581.0,60.1072,60.1359,60.0689,60.0976,134581.0
2023-12-27 15:30:00,62.86,62.94,62.82,62.89,190405.0,60.0976,60.1741,60.0594,60.1263,190405.0
2023-12-27 15:40:00,62.89,62.9,62.75,62.79,577123.0,60.1263,60.1359,59.9924,60.0307,577123.0
2023-12-27 15:50:00,62.78,62.98,62.75,62.98,945592.0,60.0211,60.2123,59.9924,60.2123,945592.0
2023-12-28 09:30:00,62.76,63.18,62.76,63.17,318404.0,60.002,60.4035,60.002,60.394,318404.0
2023-12-28 09:40:00,63.17,63.27,63.12,63.25,368364.0,60.394,60.4896,60.3462,60.4705,368364.0
2023-12-28 09:50:00,63.26,63.35,63.26,63.34,184315.0,60.48,60.5661,60.48,60.5565,184315.0
2023-12-28 10:00:00,63.35,63.35,63.16,63.18,232792.0,60.5661,60.5661,60.3844,60.4035,232792.0
2023-12-28 10:10:00,63.18,63.23,63.13,63.14,147021.0,60.4035,60.4514,60.3557,60.3653,147021.0
2023-12-28 10:20:00,63.15,63.26,63.12,63.24,147818.0,60.3749,60.48,60.3462,60.4609,147818.0
2023-12-28 10:30:00,63.24,63.3,63.18,63.29,275679.0,60.4609,60.5183,60.4035,60.5087,275679.0
2023-12-28 10:40:00,63.29,63.35,63.21,63.3,396549.0,60.5087,60.5661,60.4322,60.5183,396549.0
2023-12-28 10:50:00,63.3,63.31,63.18,63.24,214246.0,60.5183,60.5278,60.4035,60.4609,214246.0
2023-12-28 11:00:00,63.24,63.25,63.12,63.18,188635.0,60.4609,60.4705,60.3462,60.4035,188635.0
2023-12-28 11:10:00,63.18,63.23,63.14,63.2,119369.0,60.4035,60.4514,60.3653,60.4227,119369.0
2023-12-28 11:20:00,63.19,63.24,63.18,63.21,96392.0,60.4131,60.4609,60.4035,60.4322,96392.0
2023-12-28 11:30:00,63.22,63.24,63.12,63.17,155002.0,60.4418,60.4609,60.3462,60.394,155002.0
2023-12-28 11:40:00,63.17,63.25,63.16,63.22,96745.0,60.394,60.4705,60.3844,60.4418,96745.0
2023-12-28 11:50:00,63.23,63.28,63.22,63.22,107101.0,60.4514,60.4992,60.4418,60.4418,107101.0
2023-12-28 12:00:00,63.23,63.32,63.22,63.27,82010.0,60.4514,60.5374,60.4418,60.4896,82010.0
2023-12-28 12:10:00,63.27,63.37,63.27,63.33,94599.0,60.4896,60.5852,60.4896,60.547,94599.0
2023-12-28 12:20:00,63.34,63.36,63.3,63.33,150028.0,60.5565,60.5756,60.5183,60.547,150028.0
2023-12-28 12:30:00,63.33,63.34,63.29,63.31,69138.0,60.547,60.5565,60.5087,60.5278,69138.0
2023-12-28 12:40:00,63.32,63.34,63.25,63.32,124645.0,60.5374,60.5565,60.4705,60.5374,124645.0
2023-12-28 12:50:00,63.32,63.35,63.31,63.33,174415.0,60.5374,60.5661,60.5278,60.547,174415.0
2023-12-28 13:00:00,63.33,63.33,63.18,63.23,153308.0,60.547,60.547,60.4035,60.4514,153308.0
2023-12-28 13:10:00,63.23,63.34,63.21,63.34,96538.0,60.4514,60.5565,60.4322,60.5565,96538.0
2023-12-28 13:20:00,63.34,63.37,63.25,63.27,88662.0,60.5565,60.5852,60.4705,60.4896,88662.0
2023-12-28 13:30:00,63.27,63.3,63.24,63.29,72481.0,60.4896,60.5183,60.4609,60.5087,72481.0
2023-12-28 13:40:00,63.28,63.32,63.27,63.3,50361.0,60.4992,60.5374,60.4896,60.5183,50361.0
2023-12-28 13:50:00,63.3,63.34,63.29,63.32,50305.0,60.5183,60.5565,60.5087,60.5374,50305.0
2023-12-28 14:00:00,63.32,63.37,63.3,63.33,59030.0,60.5374,60.5852,60.5183,60.547,59030.0
2023-12-28 14:10:00,63.33,63.39,63.32,63.33,83364.0,60.547,60.6043,60.5374,60.547,83364.0
2023-12-28 14:20:00,63.33,63.42,63.32,63.42,59031.0,60.547,60.633,60.5374,60.633,59031.0
2023-12-28 14:30:00,63.42,63.43,63.35,63.36,180349.0,60.633,60.6426,60.5661,60.5756,180349.0
2023-12-28 14:40:00,63.35,63.4,63.33,63.4,149953.0,60.5661,60.6139,60.547,60.6139,149953.0
2023-12-28 14:50:00,63.39,63.41,63.37,63.38,137383.0,60.6043,60.6234,60.5852,60.5948,137383.0
2023-12-28 15:00:00,63.39,63.42,63.35,63.38,99737.0,60.6043,60.633,60.5661,60.5948,99737.0
2023-12-28 15:10:00,63.37,63.44,63.34,63.43,455823.0,60.5852,60.6521,60.5565,60.6426,455823.0
2023-12-28 15:20:00,63.43,63.46,63.33,63.38,175061.0,60.6426,60.6712,60.547,60.5948,175061.0
2023-12-28 15:30:00,63.38,63.49,63.36,63.47,269755.0,60.5948,60.6999,60.5756,60.6808,269755.0
2023-12-28 15:40:00,63.48,63.5,63.4,63.43,454300.0,60.6904,60.7095,60.6139,60.6426,454300.0
2023-12-28 15:50:00,63.43,63.48,63.36,63.43,908469.0,60.6426,60.6904,60.5756,60.6426,908469.0
2023-12-29 09:30:00,63.27,63.35,63.06,63.33,384923.0,60.4896,60.5661,60.2888,60.547,384923.0
2023-12-29 09:40:00,63.33,63.37,63.11,63.14,312576.0,60.547,60.5852,60.3366,60.3653,312576.0
2023-12-29 09:50:00,63.15,63.17,63.05,63.13,224939.0,60.3749,60.394,60.2793,60.3557,224939.0
2023-12-29 10:00:00,63.13,63.22,63.12,63.15,352804.0,60.3557,60.4418,60.3462,60.3749,352804.0
2023-12-29 10:10:00,63.15,63.25,63.12,63.24,178766.0,60.3749,60.4705,60.3462,60.4609,178766.0
2023-12-29 10:20:00,63.24,63.27,63.2,63.23,130001.0,60.4609,60.4896,60.4227,60.4514,130001.0
2023-12-29 10:30:00,63.23,63.31,63.22,63.29,281622.0,60.4514,60.5278,60.4418,60.5087,281622.0
2023-12-29 10:40:00,63.29,63.44,63.24,63.4,256134.0,60.5087,60.6521,60.4609,60.6139,256134.0
2023-12-29 10:50:00,63.41,63.46,63.31,63.32,206220.0,60.6234,60.6712,60.5278,60.5374,206220.0
2023-12-29 11:00:00,63.32,63.42,63.32,63.35,167794.0,60.5374,60.633,60.5374,60.5661,167794.0
2023-12-29 11:10:00,63.35,63.39,63.23,63.29,200750.0,60.5661,60.6043,60.4514,60.5087,200750.0
2023-12-29 11:20:00,63.29,63.3,63.18,63.18,293834.0,60.5087,60.5183,60.4035,60.4035,293834.0
2023-12-29 11:30:00,63.18,63.23,63.14,63.2,291289.0,60.4035,60.4514,60.3653,60.4227,291289.0
2023-12-29 11:40:00,63.21,63.22,63.13,63.17,133959.0,60.4322,60.4418,60.3557,60.394,133959.0
2023-12-29 11:50:00,63.17,63.18,63.04,63.1,96497.0,60.394,60.4035,60.2697,60.3271,96497.0
2023-12-29 12:00:00,63.09,63.1,62.96,63.0,237621.0,60.3175,60.3271,60.1932,60.2315,237621.0
2023-12-29 12:10:00,63.0,63.03,62.91,63.03,348276.0,60.2315,60.2601,60.1454,60.2601,348276.0
2023-12-29 12:20:00,63.03,63.07,62.98,63.0,251472.0,60.2601,60.2984,60.2123,60.2315,251472.0
2023-12-29 12:30:00,63.0,63.06,62.98,63.05,57809.0,60.2315,60.2888,60.2123,60.2793,57809.0
2023-12-29 12:40:00,63.05,63.09,63.0,63.02,185439.0,60.2793,60.3175,60.2315,60.2506,185439.0
2023-12-29 12:50:00,63.02,63.13,63.02,63.11,53886.0,60.2506,60.3557,60.2506,60.3366,53886.0
2023-12-29 13:00:00,63.11,63.12,63.02,63.03,120985.0,60.3366,60.3462,60.2506,60.2601,120985.0
2023-12-29 13:10:00,63.03,63.09,63.01,63.04,399213.0,60.2601,60.3175,60.241,60.2697,399213.0
2023-12-29 13:20:00,63.04,63.04,62.94,62.98,79697.0,60.2697,60.2697,60.1741,60.2123,79697.0
2023-12-29 13:30:00,62.98,63.02,62.97,63.02,78177.0,60.2123,60.2506,60.2028,60.2506,78177.0
2023-12-29 13:40:00,63.02,63.05,62.98,63.05,82586.0,60.2506,60.2793,60.2123,60.2793,82586.0
2023-12-29 13:50:00,63.05,63.07,62.96,62.97,66605.0,60.2793,60.2984,60.1932,60.2028,66605.0
2023-12-29 14:00:00,62.97,63.04,62.95,63.02,151175.0,60.2028,60.2697,60.1837,60.2506,151175.0
2023-12-29 14:10:00,63.02,63.09,62.99,63.07,218310.0,60.2506,60.3175,60.2219,60.2984,218310.0
2023-12-29 14:20:00,63.08,63.12,63.04,63.07,85635.0,60.3079,60.3462,60.2697,60.2984,85635.0
2023-12-29 14:30:00,63.06,63.09,63.04,63.08,58724.0,60.2888,60.3175,60.2697,60.3079,58724.0
2023-12-29 14:40:00,63.08,63.14,63.05,63.11,91932.0,60.3079,60.3653,60.2793,60.3366,91932.0
2023-12-29 14:50:00,63.12,63.15,63.11,63.13,73924.0,60.3462,60.3749,60.3366,60.3557,73924.0
2023-12-29 15:00:00,63.13,63.21,63.09,63.18,113581.0,60.3557,60.4322,60.3175,60.4035,113581.0
2023-12-29 15:10:00,63.17,63.21,63.16,63.18,322300.0,60.394,60.4322,60.3844,60.4035,322300.0
2023-12-29 15:20:00,63.19,63.24,63.12,63.24,176066.0,60.4131,60.4609,60.3462,60.4609,176066.0
2023-12-29 15:30:00,63.24,63.28,63.2,63.24,228880.0,60.4609,60.4992,60.4227,60.4609,228880.0
2023-12-29 15:40:00,63.24,63.26,63.18,63.22,352938.0,60.4609,60.48,60.4035,60.4418,352938.0
2023-12-29 15:50:00,63.22,63.42,63.19,63.36,1928926.0,60.4418,60.633,60.4131,60.5756,1928926.0
2024-01-02 09:30:00,63.06,63.45,62.93,63.3,761626.0,60.2888,60.6617,60.1645,60.5183,761626.0
2024-01-02 09:40:00,63.3,63.73,63.3,63.71,510004.0,60.5183,60.9294,60.5183,60.9103,510004.0
2024-01-02 09:50:00,63.71,63.92,63.63,63.86,490893.0,60.9103,61.111,60.8338,61.0537,490893.0
2024-01-02 10:00:00,63.86,64.01,63.8,63.91,379927.0,61.0537,61.1971,60.9963,61.1015,379927.0
2024-01-02 10:10:00,63.92,64.03,63.83,63.99,234651.0,61.111,61.2162,61.025,61.178,234651.0
2024-01-02 10:20:00,63.99,64.11,63.94,64.05,358749.0,61.178,61.2927,61.1302,61.2353,358749.0
2024-01-02 10:30:00,64.05,64.13,63.98,64.06,325939.0,61.2353,61.3118,61.1684,61.2449,325939.0
2024-01-02 10:40:00,64.06,64.17,64.0,64.16,275455.0,61.2449,61.35,61.1875,61.3405,275455.0
2024-01-02 10:50:00,64.17,64.18,64.01,64.13,497044.0,61.35,61.3596,61.1971,61.3118,497044.0
2024-01-02 11:00:00,64.12,64.16,64.05,64.13,201725.0,61.3022,61.3405,61.2353,61.3118,201725.0
2024-01-02 11:10:00,64.14,64.14,64.02,64.09,234796.0,61.3214,61.3214,61.2066,61.2736,234796.0
2024-01-02 11:20:00,64.08,64.13,63.97,63.98,181215.0,61.264,61.3118,61.1588,61.1684,181215.0
2024-01-02 11:30:00,63.97,63.98,63.87,63.93,255724.0,61.1588,61.1684,61.0632,61.1206,255724.0
2024-01-02 11:40:00,63.93,64.04,63.92,63.96,189718.0,61.1206,61.2258,61.111,61.1493,189718.0
2024-01-02 11:50:00,63.96,64.08,63.94,64.03,428690.0,61.1493,61.264,61.1302,61.2162,428690.0
2024-01-02 12:00:00,64.04,64.12,64.02,64.04,271048.0,61.2258,61.3022,61.2066,61.2258,271048.0
2024-01-02 12:10:00,64.03,64.12,63.99,64.1,407151.0,61.2162,61.3022,61.178,61.2831,407151.0
2024-01-02 12:20:00,64.11,64.22,64.09,64.21,217062.0,61.2927,61.3978,61.2736,61.3883,217062.0
2024-01-02 12:30:00,64.21,64.26,64.2,64.23,168476.0,61.3883,61.4361,61.3787,61.4074,168476.0
2024-01-02 12:40:00,64.23,64.29,64.19,64.26,108449.0,61.4074,61.4648,61.3692,61.4361,108449.0
2024-01-02 12:50:00,64.26,64.32,64.23,64.3,169701.0,61.4361,61.4935,61.4074,61.4743,169701.0
2024-01-02 13:00:00,64.3,64.35,64.24,64.31,184271.0,61.4743,61.5221,61.417,61.4839,184271.0
2024-01-02 13:10:00,64.32,64.39,64.31,64.39,173301.0,61.4935,61.5604,61.4839,61.5604,173301.0
2024-01-02 13:20:00,64.39,64.4,64.28,64.33,118544.0,61.5604,61.5699,61.4552,61.503,118544.0
2024-01-02 13:30:00,64.31,64.31,64.22,64.24,309899.0,61.4839,61.4839,61.3978,61.417,309899.0
2024-01-02 13:40:00,64.25,64.32,64.24,64.31,180318.0,61.4265,61.4935,61.417,61.4839,180318.0
2024-01-02 13:50:00,64.31,64.36,64.28,64.28,175165.0,61.4839,61.5317,61.4552,61.4552,175165.0
2024-01-02 14:00:00,64.28,64.36,64.25,64.28,161217.0,61.4552,61.5317,61.4265,61.4552,161217.0
2024-01-02 14:10:00,64.28,64.3,64.22,64.28,456004.0,61.4552,61.4743,61.3978,61.4552,456004.0
2024-01-02 14:20:00,64.28,64.33,64.23,64.28,150522.0,61.4552,61.503,61.4074,61.4552,150522.0
2024-01-02 14:30:00,64.28,64.31,64.17,64.25,174192.0,61.4552,61.4839,61.35,61.4265,174192.0
2024-01-02 14:40:00,64.26,64.31,64.2,64.22,190812.0,61.4361,61.4839,61.3787,61.3978,190812.0
2024-01-02 14:50:00,64.23,64.29,64.17,64.26,294231.0,61.4074,61.4648,61.35,61.4361,294231.0
2024-01-02 15:00:00,64.26,64.27,64.13,64.17,325051.0,61.4361,61.4456,61.3118,61.35,325051.0
2024-01-02 15:10:00,64.18,64.24,64.12,64.22,275463.0,61.3596,61.417,61.3022,61.3978,275463.0
2024-01-02 15:20:00,64.22,64.26,64.09,64.13,821673.0,61.3978,61.4361,61.2736,61.3118,821673.0
2024-01-02 15:30:00,64.14,64.14,63.99,64.03,447326.0,61.3214,61.3214,61.178,61.2162,447326.0
2024-01-02 15:40:00,64.03,64.07,63.97,64.06,596655.0,61.2162,61.2544,61.1588,61.2449,596655.0
2024-01-02 15:50:00,64.06,64.25,64.01,64.24,2145922.0,61.2449,61.4265,61.1971,61.417,2145922.0
2024-01-03 09:30:00,64.23,64.34,63.88,64.09,893928.0,61.4074,61.5126,61.0728,61.2736,893928.0
2024-01-03 09:40:00,64.08,64.09,63.79,63.93,437706.0,61.264,61.2736,60.9867,61.1206,437706.0
2024-01-03 09:50:00,63.93,64.18,63.91,64.18,1857126.0,61.1206,61.3596,61.1015,61.3596,1857126.0
2024-01-03 10:00:00,64.18,64.5,64.13,64.43,603313.0,61.3596,61.6655,61.3118,61.5986,603313.0
2024-01-03 10:10:00,64.44,64.45,64.24,64.34,259544.0,61.6082,61.6177,61.417,61.5126,259544.0
2024-01-03 10:20:00,64.34,64.4,64.27,64.28,256849.0,61.5126,61.5699,61.4456,61.4552,256849.0
2024-01-03 10:30:00,64.28,64.37,64.23,64.3,280168.0,61.4552,61.5413,61.4074,61.4743,280168.0
2024-01-03 10:40:00,64.3,64.3,64.19,64.23,143575.0,61.4743,61.4743,61.3692,61.4074,143575.0
2024-01-03 10:50:00,64.23,64.24,64.03,64.07,542598.0,61.4074,61.417,61.2162,61.2544,542598.0
2024-01-03 11:00:00,64.08,64.22,64.08,64.21,364793.0,61.264,61.3978,61.264,61.3883,364793.0
2024-01-03 11:10:00,64.21,64.29,64.13,64.22,270658.0,61.3883,61.4648,61.3118,61.3978,270658.0
2024-01-03 11:20:00,64.21,64.29,64.2,64.21,416241.0,61.3883,61.4648,61.3787,61.3883,416241.0
2024-01-03 11:30:00,64.2,64.25,64.12,64.21,135705.0,61.3787,61.4265,61.3022,61.3883,135705.0
2024-01-03 11:40:00,64.21,64.25,64.16,64.22,145402.0,61.3883,61.4265,61.3405,61.3978,145402.0
2024-01-03 11:50:00,64.22,64.27,64.17,64.18,141400.0,61.3978,61.4456,61.35,61.3596,141400.0
2024-01-03 12:00:00,64.18,64.23,64.16,64.22,162458.0,61.3596,61.4074,61.3405,61.3978,162458.0
2024-01-03 12:10:00,64.21,64.22,64.09,64.09,164369.0,61.3883,61.3978,61.2736,61.2736,164369.0
2024-01-03 12:20:00,64.1,64.14,64.08,64.09,158009.0,61.2831,61.3214,61.264,61.2736,158009.0
2024-01-03 12:30:00,64.09,64.14,64.05,64.09,182566.0,61.2736,61.3214,61.2353,61.2736,182566.0
2024-01-03 12:40:00,64.09,64.17,64.07,64.13,182380.0,61.2736,61.35,61.2544,61.3118,182380.0
2024-01-03 12:50:00,64.12,64.13,64.07,64.09,70243.0,61.3022,61.3118,61.2544,61.2736,70243.0
2024-01-03 13:00:00,64.1,64.22,64.09,64.22,102116.0,61.2831,61.3978,61.2736,61.3978,102116.0
2024-01-03 13:10:00,64.23,64.25,64.2,64.23,62733.0,61.4074,61.4265,61.3787,61.4074,62733.0
2024-01-03 13:20:00,64.24,64.27,64.21,64.27,135530.0,61.417,61.4456,61.3883,61.4456,135530.0
2024-01-03 13:30:00,64.27,64.28,64.19,64.23,69154.0,61.4456,61.4552,61.3692,61.4074,69154.0
2024-01-03 13:40:00,64.23,64.29,64.22,64.27,101844.0,61.4074,61.4648,61.3978,61.4456,101844.0
2024-01-03 13:50:00,64.27,64.38,64.27,64.29,116238.0,61.4456,61.5508,61.4456,61.4648,116238.0
2024-01-03 14:00:00,64.29,64.38,64.24,64.32,293108.0,61.4648,61.5508,61.417,61.4935,293108.0
2024-01-03 14:10:00,64.32,64.42,64.31,64.37,141592.0,61.4935,61.5891,61.4839,61.5413,141592.0
2024-01-03 14:20:00,64.36,64.61,64.34,64.56,285948.0,61.5317,61.7707,61.5126,61.7229,285948.0
2024-01-03 14:30:00,64.56,64.57,64.45,64.47,244059.0,61.7229,61.7325,61.6177,61.6369,244059.0
2024-01-03 14:40:00,64.47,64.48,64.39,64.39,130998.0,61.6369,61.6464,61.5604,61.5604,130998.0
2024-01-03 14:50:00,64.39,64.4,64.29,64.29,167003.0,61.5604,61.5699,61.4648,61.4648,167003.0
2024-01-03 15:00:00,64.29,64.29,64.17,64.26,225555.0,61.4648,61.4648,61.35,61.4361,225555.0
2024-01-03 15:10:00,64.26,64.27,64.16,64.27,245819.0,61.4361,61.4456,61.3405,61.4456,245819.0
2024-01-03 15:20:00,64.27,64.28,64.17,64.21,143119.0,61.4456,61.4552,61.35,61.3883,143119.0
2024-01-03 15:30:00,64.21,64.31,64.18,64.26,248744.0,61.3883,61.4839,61.3596,61.4361,248744.0
2024-01-03 15:40:00,64.27,64.35,64.25,64.34,820077.0,61.4456,61.5221,61.4265,61.5126,820077.0
2024-01-03 15:50:00,64.34,64.53,64.32,64.48,2646224.0,61.5126,61.6942,61.4935,61.6464,2646224.0
2024-01-04 09:30:00,64.56,64.69,64.3,64.58,1064065.0,61.7229,61.8472,61.4743,61.742,1064065.0
2024-01-04 09:40:00,64.59,64.77,64.55,64.66,435367.0,61.7516,61.9237,61.7133,61.8185,435367.0
2024-01-04 09:50:00,64.67,64.76,64.59,64.7,326964.0,61.8281,61.9141,61.7516,61.8568,326964.0
2024-01-04 10:00:00,64.71,64.79,64.63,64.72,852750.0,61.8663,61.9428,61.7898,61.8759,852750.0
2024-01-04 10:10:00,64.72,64.75,64.62,64.69,261144.0,61.8759,61.9046,61.7803,61.8472,261144.0
2024-01-04 10:20:00,64.7,64.81,64.69,64.74,285273.0,61.8568,61.9619,61.8472,61.895,285273.0
2024-01-04 10:30:00,64.73,64.82,64.68,64.74,399197.0,61.8854,61.9715,61.8376,61.895,399197.0
2024-01-04 10:40:00,64.74,64.87,64.73,64.86,147503.0,61.895,62.0193,61.8854,62.0097,147503.0
2024-01-04 10:50:00,64.86,64.9,64.8,64.85,244395.0,62.0097,62.048,61.9524,62.0002,244395.0
2024-01-04 11:00:00,64.86,64.86,64.77,64.86,151911.0,62.0097,62.0097,61.9237,62.0097,151911.0
2024-01-04 11:10:00,64.86,64.87,64.8,64.82,268800.0,62.0097,62.0193,61.9524,61.9715,268800.0
2024-01-04 11:20:00,64.82,64.89,64.81,64.87,134827.0,61.9715,62.0384,61.9619,62.0193,134827.0
2024-01-04 11:30:00,64.87,64.89,64.76,64.84,215862.0,62.0193,62.0384,61.9141,61.9906,215862.0
2024-01-04 11:40:00,64.84,64.84,64.74,64.76,224457.0,61.9906,61.9906,61.895,61.9141,224457.0
2024-01-04 11:50:00,64.76,64.83,64.73,64.78,151709.0,61.9141,61.981,61.8854,61.9332,151709.0
2024-01-04 12:00:00,64.78,64.8,64.72,64.78,141592.0,61.9332,61.9524,61.8759,61.9332,141592.0
2024-01-04 12:10:00,64.79,64.84,64.72,64.77,113594.0,61.9428,61.9906,61.8759,61.9237,113594.0
2024-01-04 12:20:00,64.77,64.78,64.64,64.67,228413.0,61.9237,61.9332,61.7994,61.8281,228413.0
2024-01-04 12:30:00,64.67,64.68,64.56,64.64,268619.0,61.8281,61.8376,61.7229,61.7994,268619.0
2024-01-04 12:40:00,64.63,64.67,64.6,64.67,103268.0,61.7898,61.8281,61.7611,61.8281,103268.0
2024-01-04 12:50:00,64.67,64.67,64.53,64.57,131792.0,61.8281,61.8281,61.6942,61.7325,131792.0
2024-01-04 13:00:00,64.56,64.6,64.52,64.52,123064.0,61.7229,61.7611,61.6847,61.6847,123064.0
2024-01-04 13:10:00,64.52,64.56,64.48,64.5,87901.0,61.6847,61.7229,61.6464,61.6655,87901.0
2024-01-04 13:20:00,64.5,64.51,64.45,64.46,191396.0,61.6655,61.6751,61.6177,61.6273,191396.0
2024-01-04 13:30:00,64.46,64.46,64.31,64.38,259939.0,61.6273,61.6273,61.4839,61.5508,259939.0
2024-01-04 13:40:00,64.38,64.47,64.37,64.46,143387.0,61.5508,61.6369,61.5413,61.6273,143387.0
2024-01-04 13:50:00,64.45,64.53,64.43,64.46,128802.0,61.6177,61.6942,61.5986,61.6273,128802.0
2024-01-04 14:00:00,64.46,64.5,64.38,64.41,86427.0,61.6273,61.6655,61.5508,61.5795,86427.0
2024-01-04 14:10:00,64.41,64.5,64.41,64.44,157148.0,61.5795,61.6655,61.5795,61.6082,157148.0
2024-01-04 14:20:00,64.44,64.48,64.39,64.44,192459.0,61.6082,61.6464,61.5604,61.6082,192459.0
2024-01-04 14:30:00,64.44,64.48,64.39,64.48,68195.0,61.6082,61.6464,61.5604,61.6464,68195.0
2024-01-04 14:40:00,64.48,64.5,64.41,64.49,172409.0,61.6464,61.6655,61.5795,61.656,172409.0
2024-01-04 14:50:00,64.49,64.55,64.44,64.45,229813.0,61.656,61.7133,61.6082,61.6177,229813.0
2024-01-04 15:00:00,64.45,64.48,64.36,64.48,124595.0,61.6177,61.6464,61.5317,61.6464,124595.0
2024-01-04 15:10:00,64.47,64.51,64.44,64.45,206751.0,61.6369,61.6751,61.6082,61.6177,206751.0
2024-01-04 15:20:00,64.44,64.49,64.37,64.4,506241.0,61.6082,61.656,61.5413,61.5699,506241.0
2024-01-04 15:30:00,64.4,64.49,64.38,64.48,443740.0,61.5699,61.656,61.5508,61.6464,443740.0
2024-01-04 15:40:00,64.48,64.5,64.38,64.38,284021.0,61.6464,61.6655,61.5508,61.5508,284021.0
2024-01-04 15:50:00,64.37,64.38,64.21,64.28,1582329.0,61.5413,61.5508,61.3883,61.4552,1582329.0
2024-01-05 09:30:00,64.2,64.23,63.91,64.19,667273.0,61.3787,61.4074,61.1015,61.3692,667273.0
2024-01-05 09:40:00,64.19,64.38,64.07,64.21,919067.0,61.3692,61.5508,61.2544,61.3883,919067.0
2024-01-05 09:50:00,64.21,64.37,64.19,64.35,294976.0,61.3883,61.5413,61.3692,61.5221,294976.0
2024-01-05 10:00:00,64.35,64.64,64.35,64.6,641781.0,61.5221,61.7994,61.5221,61.7611,641781.0
2024-01-05 10:10:00,64.6,64.7,64.5,64.53,901608.0,61.7611,61.8568,61.6655,61.6942,901608.0
2024-01-05 10:20:00,64.53,64.66,64.47,64.48,808872.0,61.6942,61.8185,61.6369,61.6464,808872.0
2024-01-05 10:30:00,64.49,64.66,64.46,64.59,297549.0,61.656,61.8185,61.6273,61.7516,297549.0
2024-01-05 10:40:00,64.58,64.7,64.53,64.55,255428.0,61.742,61.8568,61.6942,61.7133,255428.0
2024-01-05 10:50:00,64.55,64.75,64.53,64.68,324503.0,61.7133,61.9046,61.6942,61.8376,324503.0
2024-01-05 11:00:00,64.69,64.79,64.65,64.78,524404.0,61.8472,61.9428,61.809,61.9332,524404.0
2024-01-05 11:10:00,64.78,64.84,64.62,64.66,362936.0,61.9332,61.9906,61.7803,61.8185,362936.0
2024-01-05 11:20:00,64.65,64.66,64.52,64.55,160293.0,61.809,61.8185,61.6847,61.7133,160293.0
2024-01-05 11:30:00,64.56,64.56,64.32,64.34,223763.0,61.7229,61.7229,61.4935,61.5126,223763.0
2024-01-05 11:40:00,64.35,64.4,64.31,64.35,137368.0,61.5221,61.5699,61.4839,61.5221,137368.0
2024-01-05 11:50:00,64.35,64.36,64.26,64.3,96546.0,61.5221,61.5317,61.4361,61.4743,96546.0
2024-01-05 12:00:00,64.31,64.35,64.15,64.16,221925.0,61.4839,61.5221,61.3309,61.3405,221925.0
2024-01-05 12:10:00,64.15,64.25,64.12,64.24,158729.0,61.3309,61.4265,61.3022,61.417,158729.0
2024-01-05 12:20:00,64.24,64.29,64.18,64.19,181401.0,61.417,61.4648,61.3596,61.3692,181401.0
2024-01-05 12:30:00,64.19,64.22,64.09,64.09,308775.0,61.3692,61.3978,61.2736,61.2736,308775.0
2024-01-05 12:40:00,64.1,64.23,64.09,64.15,321684.0,61.2831,61.4074,61.2736,61.3309,321684.0
2024-01-05 12:50:00,64.14,64.17,64.05,64.1,158925.0,61.3214,61.35,61.2353,61.2831,158925.0
2024-01-05 13:00:00,64.09,64.09,63.91,63.95,272678.0,61.2736,61.2736,61.1015,61.1397,272678.0
2024-01-05 13:10:00,63.95,64.05,63.94,63.98,166317.0,61.1397,61.2353,61.1302,61.1684,166317.0
2024-01-05 13:20:00,63.98,64.16,63.98,64.14,232342.0,61.1684,61.3405,61.1684,61.3214,232342.0
2024-01-05 13:30:00,64.15,64.2,64.09,64.2,220652.0,61.3309,61.3787,61.2736,61.3787,220652.0
2024-01-05 13:40:00,64.21,64.26,64.18,64.22,116531.0,61.3883,61.4361,61.3596,61.3978,116531.0
2024-01-05 13:50:00,64.21,64.32,64.18,64.3,105239.0,61.3883,61.4935,61.3596,61.4743,105239.0
2024-01-05 14:00:00,64.31,64.36,64.26,64.35,96760.0,61.4839,61.5317,61.4361,61.5221,96760.0
2024-01-05 14:10:00,64.35,64.41,64.31,64.32,73799.0,61.5221,61.5795,61.4839,61.4935,73799.0
2024-01-05 14:20:00,64.31,64.38,64.31,64.33,48420.0,61.4839,61.5508,61.4839,61.503,48420.0
2024-01-05 14:30:00,64.33,64.42,64.32,64.36,132363.0,61.503,61.5891,61.4935,61.5317,132363.0
2024-01-05 14:40:00,64.36,64.36,64.27,64.28,99203.0,61.5317,61.5317,61.4456,61.4552,99203.0
2024-01-05 14:50:00,64.28,64.31,64.18,64.2,133385.0,61.4552,61.4839,61.3596,61.3787,133385.0
2024-01-05 15:00:00,64.2,64.28,64.17,64.22,283881.0,61.3787,61.4552,61.35,61.3978,283881.0
2024-01-05 15:10:00,64.22,64.34,64.21,64.23,360649.0,61.3978,61.5126,61.3883,61.4074,360649.0
2024-01-05 15:20:00,64.23,64.29,64.21,64.27,186470.0,61.4074,61.4648,61.3883,61.4456,186470.0
2024-01-05 15:30:00,64.26,64.27,64.18,64.23,310346.0,61.4361,61.4456,61.3596,61.4074,310346.0
2024-01-05 15:40:00,64.23,64.37,64.22,64.37,502761.0,61.4074,61.5413,61.3978,61.5413,502761.0
2024-01-05 15:50:00,64.36,64.54,64.36,64.51,1119906.0,61.5317,61.7038,61.5317,61.6751,1119906.0
2024-01-08 09:30:00,64.39,64.47,64.19,64.39,632234.0,61.5604,61.6369,61.3692,61.5604,632234.0
2024-01-08 09:40:00,64.39,64.47,64.24,64.39,301638.0,61.5604,61.6369,61.417,61.5604,301638.0
2024-01-08 09:50:00,64.4,64.48,64.26,64.33,288996.0,61.5699,61.6464,61.4361,61.503,288996.0
2024-01-08 10:00:00,64.33,64.34,64.22,64.28,231353.0,61.503,61.5126,61.3978,61.4552,231353.0
2024-01-08 10:10:00,64.27,64.42,64.27,64.33,275178.0,61.4456,61.5891,61.4456,61.503,275178.0
2024-01-08 10:20:00,64.33,64.49,64.32,64.38,120213.0,61.503,61.656,61.4935,61.5508,120213.0
2024-01-08 10:30:00,64.38,64.48,64.38,64.42,177113.0,61.5508,61.6464,61.5508,61.5891,177113.0
2024-01-08 10:40:00,64.42,64.51,64.4,64.48,188260.0,61.5891,61.6751,61.5699,61.6464,188260.0
2024-01-08 10:50:00,64.47,64.56,64.43,64.55,226259.0,61.6369,61.7229,61.5986,61.7133,226259.0
2024-01-08 11:00:00,64.55,64.56,64.45,64.55,181831.0,61.7133,61.7229,61.6177,61.7133,181831.0
2024-01-08 11:10:00,64.56,64.56,64.46,64.48,210162.0,61.7229,61.7229,61.6273,61.6464,210162.0
2024-01-08 11:20:00,64.48,64.68,64.48,64.65,326668.0,61.6464,61.8376,61.6464,61.809,326668.0
2024-01-08 11:30:00,64.65,64.67,64.55,64.66,179871.0,61.809,61.8281,61.7133,61.8185,179871.0
2024-01-08 11:40:00,64.65,64.75,64.62,64.7,166572.0,61.809,61.9046,61.7803,61.8568,166572.0
2024-01-08 11:50:00,64.71,64.75,64.67,64.73,209875.0,61.8663,61.9046,61.8281,61.8854,209875.0
2024-01-08 12:00:00,64.73,64.78,64.7,64.77,230622.0,61.8854,61.9332,61.8568,61.9237,230622.0
2024-01-08 12:10:00,64.76,64.83,64.75,64.76,147804.0,61.9141,61.981,61.9046,61.9141,147804.0
2024-01-08 12:20:00,64.76,64.79,64.69,64.75,135170.0,61.9141,61.9428,61.8472,61.9046,135170.0
2024-01-08 12:30:00,64.74,64.74,64.68,64.72,116503.0,61.895,61.895,61.8376,61.8759,116503.0
2024-01-08 12:40:00,64.71,64.77,64.65,64.73,105580.0,61.8663,61.9237,61.809,61.8854,105580.0
2024-01-08 12:50:00,64.72,64.78,64.71,64.76,93402.0,61.8759,61.9332,61.8663,61.9141,93402.0
2024-01-08 13:00:00,64.77,64.8,64.73,64.74,125305.0,61.9237,61.9524,61.8854,61.895,125305.0
2024-01-08 13:10:00,64.74,64.77,64.71,64.77,91016.0,61.895,61.9237,61.8663,61.9237,91016.0
2024-01-08 13:20:00,64.76,64.79,64.71,64.72,106139.0,61.9141,61.9428,61.8663,61.8759,106139.0
2024-01-08 13:30:00,64.72,64.74,64.6,64.61,134407.0,61.8759,61.895,61.7611,61.7707,134407.0
2024-01-08 13:40:00,64.61,64.7,64.59,64.64,167146.0,61.7707,61.8568,61.7516,61.7994,167146.0
2024-01-08 13:50:00,64.63,64.65,64.58,64.63,221242.0,61.7898,61.809,61.742,61.7898,221242.0
2024-01-08 14:00:00,64.63,64.64,64.53,64.57,174771.0,61.7898,61.7994,61.6942,61.7325,174771.0
2024-01-08 14:10:00,64.56,64.69,64.56,64.63,164549.0,61.7229,61.8472,61.7229,61.7898,164549.0
2024-01-08 14:20:00,64.63,64.74,64.59,64.66,170919.0,61.7898,61.895,61.7516,61.8185,170919.0
2024-01-08 14:30:00,64.67,64.79,64.67,64.69,192905.0,61.8281,61.9428,61.8281,61.8472,192905.0
2024-01-08 14:40:00,64.7,64.84,64.69,64.81,678849.0,61.8568,61.9906,61.8472,61.9619,678849.0
2024-01-08 14:50:00,64.82,64.89,64.79,64.88,175177.0,61.9715,62.0384,61.9428,62.0288,175177.0
2024-01-08 15:00:00,64.87,64.89,64.82,64.86,290060.0,62.0193,62.0384,61.9715,62.0097,290060.0
2024-01-08 15:10:00,64.86,64.89,64.78,64.85,325179.0,62.0097,62.0384,61.9332,62.0002,325179.0
2024-01-08 15:20:00,64.86,64.86,64.78,64.83,187081.0,62.0097,62.0097,61.9332,61.981,187081.0
2024-01-08 15:30:00,64.83,64.93,64.79,64.93,380601.0,61.981,62.0766,61.9428,62.0766,380601.0
2024-01-08 15:40:00,64.93,65.0,64.85,64.86,1243847.0,62.0766,62.1436,62.0002,62.0097,1243847.0
2024-01-08 15:50:00,64.86,65.02,64.86,64.98,1449863.0,62.0097,62.1627,62.0097,62.1244,1449863.0
2024-01-09 09:30:00,64.66,64.66,64.33,64.54,955026.0,61.8185,61.8185,61.503,61.7038,955026.0
2024-01-09 09:40:00,64.55,64.67,64.43,64.66,653369.0,61.7133,61.8281,61.5986,61.8185,653369.0
2024-01-09 09:50:00,64.65,64.7,64.53,64.58,421460.0,61.809,61.8568,61.6942,61.742,421460.0
2024-01-09 10:00:00,64.58,64.68,64.46,64.49,334554.0,61.742,61.8376,61.6273,61.656,334554.0
2024-01-09 10:10:00,64.48,64.59,64.42,64.52,160394.0,61.6464,61.7516,61.5891,61.6847,160394.0
2024-01-09 10:20:00,64.51,64.63,64.47,64.59,2004021.0,61.6751,61.7898,61.6369,61.7516,2004021.0
2024-01-09 10:30:00,64.6,64.76,64.56,64.59,792306.0,61.7611,61.9141,61.7229,61.7516,792306.0
2024-01-09 10:40:00,64.59,64.68,64.55,64.61,507818.0,61.7516,61.8376,61.7133,61.7707,507818.0
2024-01-09 10:50:00,64.61,64.62,64.52,64.53,470386.0,61.7707,61.7803,61.6847,61.6942,470386.0
2024-01-09 11:00:00,64.52,64.63,64.49,64.63,496953.0,61.6847,61.7898,61.656,61.7898,496953.0
2024-01-09 11:10:00,64.63,64.66,64.51,64.55,301682.0,61.7898,61.8185,61.6751,61.7133,301682.0
2024-01-09 11:20:00,64.57,64.64,64.54,64.58,397536.0,61.7325,61.7994,61.7038,61.742,397536.0
2024-01-09 11:30:00,64.59,64.67,64.59,64.63,126431.0,61.7516,61.8281,61.7516,61.7898,126431.0
2024-01-09 11:40:00,64.63,64.74,64.63,64.67,190575.0,61.7898,61.895,61.7898,61.8281,190575.0
2024-01-09 11:50:00,64.66,64.69,64.57,64.69,99635.0,61.8185,61.8472,61.7325,61.8472,99635.0
2024-01-09 12:00:00,64.68,64.71,64.58,64.7,157426.0,61.8376,61.8663,61.742,61.8568,157426.0
2024-01-09 12:10:00,64.7,64.71,64.61,64.62,111193.0,61.8568,61.8663,61.7707,61.7803,111193.0
2024-01-09 12:20:00,64.62,64.7,64.6,64.65,160445.0,61.7803,61.8568,61.7611,61.809,160445.0
2024-01-09 12:30:00,64.65,64.72,64.64,64.66,129281.0,61.809,61.8759,61.7994,61.8185,129281.0
2024-01-09 12:40:00,64.66,64.69,64.63,64.65,115864.0,61.8185,61.8472,61.7898,61.809,115864.0
2024-01-09 12:50:00,64.64,64.69,64.6,64.6,113405.0,61.7994,61.8472,61.7611,61.7611,113405.0
2024-01-09 13:00:00,64.61,64.68,64.54,64.59,193867.0,61.7707,61.8376,61.7038,61.7516,193867.0
2024-01-09 13:10:00,64.59,64.63,64.55,64.58,127444.0,61.7516,61.7898,61.7133,61.742,127444.0
2024-01-09 13:20:00,64.57,64.62,64.49,64.55,226079.0,61.7325,61.7803,61.656,61.7133,226079.0
2024-01-09 13:30:00,64.54,64.55,64.39,64.47,618417.0,61.7038,61.7133,61.5604,61.6369,618417.0
2024-01-09 13:40:00,64.48,64.59,64.45,64.55,141675.0,61.6464,61.7516,61.6177,61.7133,141675.0
2024-01-09 13:50:00,64.55,64.62,64.55,64.59,77177.0,61.7133,61.7803,61.7133,61.7516,77177.0
2024-01-09 14:00:00,64.6,64.64,64.56,64.57,84080.0,61.7611,61.7994,61.7229,61.7325,84080.0
2024-01-09 14:10:00,64.58,64.63,64.5,64.54,155446.0,61.742,61.7898,61.6655,61.7038,155446.0
2024-01-09 14:20:00,64.53,64.54,64.47,64.49,111147.0,61.6942,61.7038,61.6369,61.656,111147.0
2024-01-09 14:30:00,64.49,64.5,64.42,64.45,129044.0,61.656,61.6655,61.5891,61.6177,129044.0
2024-01-09 14:40:00,64.44,64.46,64.37,64.46,139577.0,61.6082,61.6273,61.5413,61.6273,139577.0
2024-01-09 14:50:00,64.46,64.53,64.43,64.47,190209.0,61.6273,61.6942,61.5986,61.6369,190209.0
2024-01-09 15:00:00,64.48,64.56,64.46,64.51,157082.0,61.6464,61.7229,61.6273,61.6751,157082.0
2024-01-09 15:10:00,64.51,64.57,64.48,64.53,304483.0,61.6751,61.7325,61.6464,61.6942,304483.0
2024-01-09 15:20:00,64.53,64.62,64.49,64.49,326777.0,61.6942,61.7803,61.656,61.656,326777.0
2024-01-09 15:30:00,64.48,64.55,64.46,64.53,231105.0,61.6464,61.7133,61.6273,61.6942,231105.0
2024-01-09 15:40:00,64.53,64.53,64.42,64.48,395305.0,61.6942,61.6942,61.5891,61.6464,395305.0
2024-01-09 15:50:00,64.48,64.58,64.44,64.48,1139760.0,61.6464,61.742,61.6082,61.6464,1139760.0
2024-01-10 09:30:00,64.47,64.59,64.31,64.52,516079.0,61.6369,61.7516,61.4839,61.6847,516079.0
2024-01-10 09:40:00,64.52,64.58,64.4,64.44,445738.0,61.6847,61.742,61.5699,61.6082,445738.0
2024-01-10 09:50:00,64.45,64.6,64.43,64.53,191453.0,61.6177,61.7611,61.5986,61.6942,191453.0
2024-01-10 10:00:00,64.53,64.59,64.43,64.45,296442.0,61.6942,61.7516,61.5986,61.6177,296442.0
2024-01-10 10:10:00,64.45,64.5,64.39,64.46,271506.0,61.6177,61.6655,61.5604,61.6273,271506.0
2024-01-10 10:20:00,64.46,64.46,64.35,64.39,278301.0,61.6273,61.6273,61.5221,61.5604,278301.0
2024-01-10 10:30:00,64.39,64.47,64.35,64.46,344664.0,61.5604,61.6369,61.5221,61.6273,344664.0
2024-01-10 10:40:00,64.46,64.49,64.38,64.45,216526.0,61.6273,61.656,61.5508,61.6177,216526.0
2024-01-10 10:50:00,64.45,64.47,64.4,64.42,114349.0,61.6177,61.6369,61.5699,61.5891,114349.0
2024-01-10 11:00:00,64.43,64.44,64.37,64.41,127911.0,61.5986,61.6082,61.5413,61.5795,127911.0
2024-01-10 11:10:00,64.41,64.43,64.28,64.36,235642.0,61.5795,61.5986,61.4552,61.5317,235642.0
2024-01-10 11:20:00,64.35,64.39,64.31,64.33,185283.0,61.5221,61.5604,61.4839,61.503,185283.0
2024-01-10 11:30:00,64.33,64.34,64.23,64.31,196114.0,61.503,61.5126,61.4074,61.4839,196114.0
2024-01-10 11:40:00,64.31,64.33,64.29,64.3,127497.0,61.4839,61.503,61.4648,61.4743,127497.0
2024-01-10 11:50:00,64.3,64.4,64.27,64.4,375658.0,61.4743,61.5699,61.4456,61.5699,375658.0
2024-01-10 12:00:00,64.4,64.42,64.31,64.37,307707.0,61.5699,61.5891,61.4839,61.5413,307707.0
2024-01-10 12:10:00,64.36,64.42,64.35,64.39,136639.0,61.5317,61.5891,61.5221,61.5604,136639.0
2024-01-10 12:20:00,64.4,64.43,64.34,64.39,167252.0,61.5699,61.5986,61.5126,61.5604,167252.0
2024-01-10 12:30:00,64.4,64.47,64.38,64.39,245698.0,61.5699,61.6369,61.5508,61.5604,245698.0
2024-01-10 12:40:00,64.39,64.49,64.39,64.46,118492.0,61.5604,61.656,61.5604,61.6273,118492.0
2024-01-10 12:50:00,64.45,64.52,64.43,64.47,163058.0,61.6177,61.6847,61.5986,61.6369,163058.0
2024-01-10 13:00:00,64.47,64.54,64.45,64.51,192834.0,61.6369,61.7038,61.6177,61.6751,192834.0
2024-01-10 13:10:00,64.51,64.51,64.41,64.49,117090.0,61.6751,61.6751,61.5795,61.656,117090.0
2024-01-10 13:20:00,64.49,64.5,64.44,64.48,117282.0,61.656,61.6655,61.6082,61.6464,117282.0
2024-01-10 13:30:00,64.48,64.49,64.39,64.42,129199.0,61.6464,61.656,61.5604,61.5891,129199.0
2024-01-10 13:40:00,64.42,64.52,64.41,64.52,103736.0,61.5891,61.6847,61.5795,61.6847,103736.0
2024-01-10 13:50:00,64.52,64.55,64.51,64.53,96374.0,61.6847,61.7133,61.6751,61.6942,96374.0
2024-01-10 14:00:00,64.53,64.54,64.43,64.44,105476.0,61.6942,61.7038,61.5986,61.6082,105476.0
2024-01-10 14:10:00,64.44,64.56,64.43,64.53,313530.0,61.6082,61.7229,61.5986,61.6942,313530.0
2024-01-10 14:20:00,64.52,64.58,64.5,64.57,102966.0,61.6847,61.742,61.6655,61.7325,102966.0
2024-01-10 14:30:00,64.58,64.64,64.57,64.59,192325.0,61.742,61.7994,61.7325,61.7516,192325.0
2024-01-10 14:40:00,64.59,64.62,64.57,64.61,174147.0,61.7516,61.7803,61.7325,61.7707,174147.0
2024-01-10 14:50:00,64.61,64.69,64.61,64.66,354034.0,61.7707,61.8472,61.7707,61.8185,354034.0
2024-01-10 15:00:00,64.66,64.76,64.66,64.74,256986.0,61.8185,61.9141,61.8185,61.895,256986.0
2024-01-10 15:10:00,64.75,64.76,64.66,64.67,515105.0,61.9046,61.9141,61.8185,61.8281,515105.0
2024-01-10 15:20:00,64.67,64.68,64.57,64.61,338006.0,61.8281,61.8376,61.7325,61.7707,338006.0
2024-01-10 15:30:00,64.6,64.68,64.59,64.63,317573.0,61.7611,61.8376,61.7516,61.7898,317573.0
2024-01-10 15:40:00,64.63,64.63,64.43,64.44,470544.0,61.7898,61.7898,61.5986,61.6082,470544.0
2024-01-10 15:50:00,64.43,64.48,64.39,64.44,1116440.0,61.5986,61.6464,61.5604,61.6082,1116440.0
2024-01-11 09:30:00,64.25,64.26,63.94,64.08,616337.0,61.4265,61.4361,61.1302,61.264,616337.0
2024-01-11 09:40:00,64.08,64.11,63.86,63.91,653767.0,61.264,61.2927,61.0537,61.1015,653767.0
2024-01-11 09:50:00,63.92,63.94,63.74,63.79,222271.0,61.111,61.1302,60.9389,60.9867,222271.0
2024-01-11 10:00:00,63.78,63.79,63.32,63.34,549814.0,60.9772,60.9867,60.5374,60.5565,549814.0
2024-01-11 10:10:00,63.34,63.34,63.11,63.27,1062382.0,60.5565,60.5565,60.3366,60.4896,1062382.0
2024-01-11 10:20:00,63.28,63.38,63.05,63.08,588657.0,60.4992,60.5948,60.2793,60.3079,588657.0
2024-01-11 10:30:00,63.08,63.15,63.03,63.13,785277.0,60.3079,60.3749,60.2601,60.3557,785277.0
2024-01-11 10:40:00,63.13,63.25,63.03,63.06,798946.0,60.3557,60.4705,60.2601,60.2888,798946.0
2024-01-11 10:50:00,63.07,63.07,62.98,63.02,488108.0,60.2984,60.2984,60.2123,60.2506,488108.0
2024-01-11 11:00:00,63.02,63.05,62.87,62.92,667267.0,60.2506,60.2793,60.1072,60.155,667267.0
2024-01-11 11:10:00,62.92,62.93,62.76,62.79,780022.0,60.155,60.1645,60.002,60.0307,780022.0
2024-01-11 11:20:00,62.8,62.89,62.75,62.86,419276.0,60.0402,60.1263,59.9924,60.0976,419276.0
2024-01-11 11:30:00,62.85,62.93,62.81,62.87,679566.0,60.0881,60.1645,60.0498,60.1072,679566.0
2024-01-11 11:40:00,62.87,63.04,62.85,63.03,354704.0,60.1072,60.2697,60.0881,60.2601,354704.0
2024-01-11 11:50:00,63.03,63.07,62.86,62.94,291990.0,60.2601,60.2984,60.0976,60.1741,291990.0
2024-01-11 12:00:00,62.93,63.02,62.92,62.96,245008.0,60.1645,60.2506,60.155,60.1932,245008.0
2024-01-11 12:10:00,62.96,63.1,62.96,63.03,277396.0,60.1932,60.3271,60.1932,60.2601,277396.0
2024-01-11 12:20:00,63.03,63.08,62.98,63.01,218564.0,60.2601,60.3079,60.2123,60.241,218564.0
2024-01-11 12:30:00,63.0,63.06,62.99,63.05,150386.0,60.2315,60.2888,60.2219,60.2793,150386.0
2024-01-11 12:40:00,63.05,63.14,63.03,63.06,207615.0,60.2793,60.3653,60.2601,60.2888,207615.0
2024-01-11 12:50:00,63.06,63.11,62.97,63.02,293836.0,60.2888,60.3366,60.2028,60.2506,293836.0
2024-01-11 13:00:00,63.02,63.08,62.95,63.0,573213.0,60.2506,60.3079,60.1837,60.2315,573213.0
2024-01-11 13:10:00,63.0,63.05,62.95,62.97,182478.0,60.2315,60.2793,60.1837,60.2028,182478.0
2024-01-11 13:20:00,62.96,63.04,62.95,63.02,256898.0,60.1932,60.2697,60.1837,60.2506,256898.0
2024-01-11 13:30:00,63.03,63.04,62.95,63.04,159582.0,60.2601,60.2697,60.1837,60.2697,159582.0
2024-01-11 13:40:00,63.04,63.05,62.94,62.98,191103.0,60.2697,60.2793,60.1741,60.2123,191103.0
2024-01-11 13:50:00,62.98,63.13,62.97,63.08,542896.0,60.2123,60.3557,60.2028,60.3079,542896.0
2024-01-11 14:00:00,63.08,63.18,63.07,63.11,367661.0,60.3079,60.4035,60.2984,60.3366,367661.0
2024-01-11 14:10:00,63.12,63.17,63.1,63.13,195806.0,60.3462,60.394,60.3271,60.3557,195806.0
2024-01-11 14:20:00,63.13,63.24,63.11,63.22,254861.0,60.3557,60.4609,60.3366,60.4418,254861.0
2024-01-11 14:30:00,63.22,63.29,63.15,63.27,436582.0,60.4418,60.5087,60.3749,60.4896,436582.0
2024-01-11 14:40:00,63.27,63.3,63.19,63.22,237375.0,60.4896,60.5183,60.4131,60.4418,237375.0
2024-01-11 14:50:00,63.22,63.28,63.2,63.26,458283.0,60.4418,60.4992,60.4227,60.48,458283.0
2024-01-11 15:00:00,63.26,63.27,63.11,63.12,362283.0,60.48,60.4896,60.3366,60.3462,362283.0
2024-01-11 15:10:00,63.12,63.12,62.93,62.97,708998.0,60.3462,60.3462,60.1645,60.2028,708998.0
2024-01-11 15:20:00,62.98,63.05,62.91,62.92,660284.0,60.2123,60.2793,60.1454,60.155,660284.0
2024-01-11 15:30:00,62.91,62.95,62.87,62.89,685582.0,60.1454,60.1837,60.1072,60.1263,685582.0
2024-01-11 15:40:00,62.89,62.97,62.84,62.96,1050805.0,60.1263,60.2028,60.0785,60.1932,1050805.0
2024-01-11 15:50:00,62.96,63.03,62.89,62.94,2362311.0,60.1932,60.2601,60.1263,60.1741,2362311.0
2024-01-12 09:30:00,63.38,63.58,63.37,63.53,618165.0,60.5948,60.786,60.5852,60.7382,618165.0
2024-01-12 09:40:00,63.53,63.57,63.4,63.41,288191.0,60.7382,60.7764,60.6139,60.6234,288191.0
2024-01-12 09:50:00,63.42,63.51,63.27,63.31,237417.0,60.633,60.719,60.4896,60.5278,237417.0
2024-01-12 10:00:00,63.31,63.32,63.16,63.2,276106.0,60.5278,60.5374,60.3844,60.4227,276106.0
2024-01-12 10:10:00,63.2,63.27,63.11,63.11,134521.0,60.4227,60.4896,60.3366,60.3366,134521.0
2024-01-12 10:20:00,63.11,63.21,63.09,63.19,290182.0,60.3366,60.4322,60.3175,60.4131,290182.0
2024-01-12 10:30:00,63.19,63.25,63.11,63.15,204605.0,60.4131,60.4705,60.3366,60.3749,204605.0
2024-01-12 10:40:00,63.15,63.21,63.08,63.11,227025.0,60.3749,60.4322,60.3079,60.3366,227025.0
2024-01-12 10:50:00,63.12,63.18,63.06,63.13,235476.0,60.3462,60.4035,60.2888,60.3557,235476.0
2024-01-12 11:00:00,63.12,63.25,63.12,63.21,201598.0,60.3462,60.4705,60.3462,60.4322,201598.0
2024-01-12 11:10:00,63.21,63.32,63.19,63.31,141262.0,60.4322,60.5374,60.4131,60.5278,141262.0
2024-01-12 11:20:00,63.3,63.35,63.23,63.34,170028.0,60.5183,60.5661,60.4514,60.5565,170028.0
2024-01-12 11:30:00,63.36,63.4,63.26,63.29,141942.0,60.5756,60.6139,60.48,60.5087,141942.0
2024-01-12 11:40:00,63.3,63.31,63.2,63.22,187241.0,60.5183,60.5278,60.4227,60.4418,187241.0
2024-01-12 11:50:00,63.21,63.33,63.2,63.31,210407.0,60.4322,60.547,60.4227,60.5278,210407.0
2024-01-12 12:00:00,63.31,63.4,63.3,63.36,141047.0,60.5278,60.6139,60.5183,60.5756,141047.0
2024-01-12 12:10:00,63.36,63.41,63.35,63.4,112569.0,60.5756,60.6234,60.5661,60.6139,112569.0
2024-01-12 12:20:00,63.4,63.44,63.35,63.43,161813.0,60.6139,60.6521,60.5661,60.6426,161813.0
2024-01-12 12:30:00,63.43,63.45,63.37,63.44,113339.0,60.6426,60.6617,60.5852,60.6521,113339.0
2024-01-12 12:40:00,63.44,63.46,63.4,63.45,104938.0,60.6521,60.6712,60.6139,60.6617,104938.0
2024-01-12 12:50:00,63.45,63.46,63.33,63.36,180840.0,60.6617,60.6712,60.547,60.5756,180840.0
2024-01-12 13:00:00,63.36,63.43,63.35,63.39,93679.0,60.5756,60.6426,60.5661,60.6043,93679.0
2024-01-12 13:10:00,63.39,63.44,63.37,63.39,119659.0,60.6043,60.6521,60.5852,60.6043,119659.0
2024-01-12 13:20:00,63.4,63.46,63.37,63.45,78624.0,60.6139,60.6712,60.5852,60.6617,78624.0
2024-01-12 13:30:00,63.45,63.46,63.37,63.43,98662.0,60.6617,60.6712,60.5852,60.6426,98662.0
2024-01-12 13:40:00,63.43,63.45,63.36,63.4,93280.0,60.6426,60.6617,60.5756,60.6139,93280.0
2024-01-12 13:50:00,63.41,63.43,63.39,63.39,98516.0,60.6234,60.6426,60.6043,60.6043,98516.0
2024-01-12 14:00:00,63.39,63.44,63.37,63.38,99315.0,60.6043,60.6521,60.5852,60.5948,99315.0
2024-01-12 14:10:00,63.39,63.45,63.38,63.42,94163.0,60.6043,60.6617,60.5948,60.633,94163.0
2024-01-12 14:20:00,63.41,63.42,63.35,63.39,117167.0,60.6234,60.633,60.5661,60.6043,117167.0
2024-01-12 14:30:00,63.4,63.4,63.24,63.27,163611.0,60.6139,60.6139,60.4609,60.4896,163611.0
2024-01-12 14:40:00,63.28,63.28,63.21,63.25,127735.0,60.4992,60.4992,60.4322,60.4705,127735.0
2024-01-12 14:50:00,63.25,63.27,63.19,63.27,115899.0,60.4705,60.4896,60.4131,60.4896,115899.0
2024-01-12 15:00:00,63.26,63.31,63.25,63.25,119416.0,60.48,60.5278,60.4705,60.4705,119416.0
2024-01-12 15:10:00,63.25,63.27,63.18,63.22,167821.0,60.4705,60.4896,60.4035,60.4418,167821.0
2024-01-12 15:20:00,63.22,63.22,63.15,63.21,238111.0,60.4418,60.4418,60.3749,60.4322,238111.0
2024-01-12 15:30:00,63.21,63.27,63.21,63.22,362092.0,60.4322,60.4896,60.4322,60.4418,362092.0
2024-01-12 15:40:00,63.22,63.26,63.18,63.25,458186.0,60.4418,60.48,60.4035,60.4705,458186.0
2024-01-12 15:50:00,63.26,63.39,63.22,63.31,1327943.0,60.48,60.6043,60.4418,60.5278,1327943.0
2024-01-16 09:30:00,63.01,63.16,62.8,62.83,591989.0,60.241,60.3844,60.0402,60.0689,591989.0
2024-01-16 09:40:00,62.83,63.04,62.8,63.03,422915.0,60.0689,60.2697,60.0402,60.2601,422915.0
2024-01-16 09:50:00,63.02,63.08,62.91,62.95,267708.0,60.2506,60.3079,60.1454,60.1837,267708.0
2024-01-16 10:00:00,62.94,63.12,62.93,63.01,174210.0,60.1741,60.3462,60.1645,60.241,174210.0
2024-01-16 10:10:00,63.01,63.05,62.94,62.98,271708.0,60.241,60.2793,60.1741,60.2123,271708.0
2024-01-16 10:20:00,62.98,63.09,62.9,62.98,265473.0,60.2123,60.3175,60.1359,60.2123,265473.0
2024-01-16 10:30:00,62.99,63.04,62.92,63.03,136960.0,60.2219,60.2697,60.155,60.2601,136960.0
2024-01-16 10:40:00,63.03,63.15,63.02,63.03,993877.0,60.2601,60.3749,60.2506,60.2601,993877.0
2024-01-16 10:50:00,63.03,63.05,62.93,62.95,270765.0,60.2601,60.2793,60.1645,60.1837,270765.0
2024-01-16 11:00:00,62.96,62.97,62.75,62.84,830594.0,60.1932,60.2028,59.9924,60.0785,830594.0
2024-01-16 11:10:00,62.85,62.98,62.84,62.94,241314.0,60.0881,60.2123,60.0785,60.1741,241314.0
2024-01-16 11:20:00,62.95,63.09,62.95,62.99,293372.0,60.1837,60.3175,60.1837,60.2219,293372.0
2024-01-16 11:30:00,63.0,63.08,62.99,63.07,251358.0,60.2315,60.3079,60.2219,60.2984,251358.0
2024-01-16 11:40:00,63.07,63.11,63.03,63.09,160963.0,60.2984,60.3366,60.2601,60.3175,160963.0
2024-01-16 11:50:00,63.1,63.14,63.07,63.09,178996.0,60.3271,60.3653,60.2984,60.3175,178996.0
2024-01-16 12:00:00,63.1,63.11,63.01,63.05,172697.0,60.3271,60.3366,60.241,60.2793,172697.0
2024-01-16 12:10:00,63.05,63.14,63.04,63.11,375687.0,60.2793,60.3653,60.2697,60.3366,375687.0
2024-01-16 12:20:00,63.11,63.18,63.05,63.07,243951.0,60.3366,60.4035,60.2793,60.2984,243951.0
2024-01-16 12:30:00,63.07,63.07,62.97,63.04,139117.0,60.2984,60.2984,60.2028,60.2697,139117.0
2024-01-16 12:40:00,63.03,63.07,62.96,62.97,238872.0,60.2601,60.2984,60.1932,60.2028,238872.0
2024-01-16 12:50:00,62.96,63.04,62.95,62.97,242121.0,60.1932,60.2697,60.1837,60.2028,242121.0
2024-01-16 13:00:00,62.97,63.03,62.96,62.99,177527.0,60.2028,60.2601,60.1932,60.2219,177527.0
2024-01-16 13:10:00,62.98,63.13,62.98,63.07,346995.0,60.2123,60.3557,60.2123,60.2984,346995.0
2024-01-16 13:20:00,63.07,63.11,63.02,63.1,171392.0,60.2984,60.3366,60.2506,60.3271,171392.0
2024-01-16 13:30:00,63.11,63.15,63.04,63.08,283583.0,60.3366,60.3749,60.2697,60.3079,283583.0
2024-01-16 13:40:00,63.07,63.09,62.98,62.98,241604.0,60.2984,60.3175,60.2123,60.2123,241604.0
2024-01-16 13:50:00,62.98,63.05,62.97,63.0,117747.0,60.2123,60.2793,60.2028,60.2315,117747.0
2024-01-16 14:00:00,63.01,63.03,62.87,62.9,126015.0,60.241,60.2601,60.1072,60.1359,126015.0
2024-01-16 14:10:00,62.9,62.95,62.84,62.87,194586.0,60.1359,60.1837,60.0785,60.1072,194586.0
2024-01-16 14:20:00,62.86,62.86,62.8,62.8,165501.0,60.0976,60.0976,60.0402,60.0402,165501.0
2024-01-16 14:30:00,62.8,62.85,62.73,62.74,212493.0,60.0402,60.0881,59.9733,59.9829,212493.0
2024-01-16 14:40:00,62.74,62.8,62.68,62.75,282457.0,59.9829,60.0402,59.9255,59.9924,282457.0
2024-01-16 14:50:00,62.76,62.79,62.72,62.77,225412.0,60.002,60.0307,59.9638,60.0116,225412.0
2024-01-16 15:00:00,62.78,62.78,62.66,62.68,192808.0,60.0211,60.0211,59.9064,59.9255,192808.0
2024-01-16 15:10:00,62.68,62.7,62.6,62.69,376496.0,59.9255,59.9446,59.849,59.9351,376496.0
2024-01-16 15:20:00,62.69,62.7,62.61,62.65,466245.0,59.9351,59.9446,59.8586,59.8968,466245.0
2024-01-16 15:30:00,62.65,62.65,62.48,62.53,837490.0,59.8968,59.8968,59.7343,59.7821,837490.0
2024-01-16 15:40:00,62.53,62.6,62.48,62.57,879336.0,59.7821,59.849,59.7343,59.8204,879336.0
2024-01-16 15:50:00,62.56,62.68,62.53,62.65,2094296.0,59.8108,59.9255,59.7821,59.8968,2094296.0
2024-01-17 09:30:00,62.27,62.39,62.05,62.28,617957.0,59.5335,59.6483,59.3232,59.5431,617957.0
2024-01-17 09:40:00,62.29,62.52,62.2,62.49,399507.0,59.5527,59.7726,59.4666,59.7439,399507.0
2024-01-17 09:50:00,62.49,62.74,62.43,62.73,518953.0,59.7439,59.9829,59.6865,59.9733,518953.0
2024-01-17 10:00:00,62.74,62.84,62.7,62.77,422227.0,59.9829,60.0785,59.9446,60.0116,422227.0
2024-01-17 10:10:00,62.78,62.81,62.63,62.65,401737.0,60.0211,60.0498,59.8777,59.8968,401737.0
2024-01-17 10:20:00,62.64,62.64,62.52,62.56,192304.0,59.8873,59.8873,59.7726,59.8108,192304.0
2024-01-17 10:30:00,62.56,62.58,62.43,62.44,225291.0,59.8108,59.8299,59.6865,59.6961,225291.0
2024-01-17 10:40:00,62.44,62.46,62.31,62.37,295551.0,59.6961,59.7152,59.5718,59.6291,295551.0
2024-01-17 10:50:00,62.36,62.45,62.31,62.45,424431.0,59.6196,59.7056,59.5718,59.7056,424431.0
2024-01-17 11:00:00,62.45,62.49,62.39,62.46,425748.0,59.7056,59.7439,59.6483,59.7152,425748.0
2024-01-17 11:10:00,62.47,62.51,62.37,62.43,252277.0,59.7248,59.763,59.6291,59.6865,252277.0
2024-01-17 11:20:00,62.43,62.47,62.1,62.11,636823.0,59.6865,59.7248,59.371,59.3806,636823.0
2024-01-17 11:30:00,62.11,62.17,61.84,62.11,899288.0,59.3806,59.4379,59.1224,59.3806,899288.0
2024-01-17 11:40:00,62.11,62.11,61.93,61.98,431130.0,59.3806,59.3806,59.2085,59.2563,431130.0
2024-01-17 11:50:00,61.98,62.0,61.86,61.87,295195.0,59.2563,59.2754,59.1416,59.1511,295195.0
2024-01-17 12:00:00,61.87,61.9,61.81,61.85,383878.0,59.1511,59.1798,59.0938,59.132,383878.0
2024-01-17 12:10:00,61.84,61.89,61.78,61.8,258094.0,59.1224,59.1702,59.0651,59.0842,258094.0
2024-01-17 12:20:00,61.8,61.8,61.67,61.72,483697.0,59.0842,59.0842,58.9599,59.0077,483697.0
2024-01-17 12:30:00,61.72,61.75,61.63,61.63,362758.0,59.0077,59.0364,58.9217,58.9217,362758.0
2024-01-17 12:40:00,61.63,61.68,61.56,61.67,613904.0,58.9217,58.9695,58.8547,58.9599,613904.0
2024-01-17 12:50:00,61.67,61.67,61.56,61.57,525340.0,58.9599,58.9599,58.8547,58.8643,525340.0
2024-01-17 13:00:00,61.57,61.61,61.48,61.48,694173.0,58.8643,58.9025,58.7783,58.7783,694173.0
2024-01-17 13:10:00,61.48,61.51,61.34,61.39,659311.0,58.7783,58.8069,58.6444,58.6922,659311.0
2024-01-17 13:20:00,61.39,61.39,61.25,61.26,469755.0,58.6922,58.6922,58.5584,58.5679,469755.0
2024-01-17 13:30:00,61.26,61.36,61.25,61.34,322030.0,58.5679,58.6635,58.5584,58.6444,322030.0
2024-01-17 13:40:00,61.34,61.41,61.27,61.38,423086.0,58.6444,58.7113,58.5775,58.6827,423086.0
2024-01-17 13:50:00,61.38,61.46,61.31,61.44,375672.0,58.6827,58.7591,58.6157,58.74,375672.0
2024-01-17 14:00:00,61.45,61.54,61.44,61.52,317461.0,58.7496,58.8356,58.74,58.8165,317461.0
2024-01-17 14:10:00,61.52,61.57,61.48,61.55,153280.0,58.8165,58.8643,58.7783,58.8452,153280.0
2024-01-17 14:20:00,61.55,61.6,61.52,61.54,385595.0,58.8452,58.893,58.8165,58.8356,385595.0
2024-01-17 14:30:00,61.54,61.59,61.5,61.57,202630.0,58.8356,58.8834,58.7974,58.8643,202630.0
2024-01-17 14:40:00,61.58,61.63,61.53,61.53,236079.0,58.8739,58.9217,58.8261,58.8261,236079.0
2024-01-17 14:50:00,61.54,61.55,61.5,61.52,194023.0,58.8356,58.8452,58.7974,58.8165,194023.0
2024-01-17 15:00:00,61.52,61.52,61.44,61.47,268132.0,58.8165,58.8165,58.74,58.7687,268132.0
2024-01-17 15:10:00,61.47,61.49,61.44,61.48,252078.0,58.7687,58.7878,58.74,58.7783,252078.0
2024-01-17 15:20:00,61.48,61.52,61.44,61.5,393396.0,58.7783,58.8165,58.74,58.7974,393396.0
2024-01-17 15:30:00,61.5,61.61,61.45,61.58,772856.0,58.7974,58.9025,58.7496,58.8739,772856.0
2024-01-17 15:40:00,61.58,61.62,61.55,61.55,759963.0,58.8739,58.9121,58.8452,58.8452,759963.0
2024-01-17 15:50:00,61.57,61.72,61.56,61.71,1546125.0,58.8643,59.0077,58.8547,58.9981,1546125.0
2024-01-18 09:30:00,61.41,61.47,61.23,61.35,779360.0,58.7113,58.7687,58.5392,58.654,779360.0
2024-01-18 09:40:00,61.35,61.42,61.24,61.34,415532.0,58.654,58.7209,58.5488,58.6444,415532.0
2024-01-18 09:50:00,61.34,61.34,61.11,61.19,413320.0,58.6444,58.6444,58.4245,58.501,413320.0
2024-01-18 10:00:00,61.18,61.25,61.13,61.15,550824.0,58.4914,58.5584,58.4436,58.4628,550824.0
2024-01-18 10:10:00,61.16,61.19,60.99,61.0,724668.0,58.4723,58.501,58.3098,58.3193,724668.0
2024-01-18 10:20:00,61.01,61.09,60.9,61.08,531361.0,58.3289,58.4054,58.2237,58.3958,531361.0
2024-01-18 10:30:00,61.09,61.17,61.04,61.09,445137.0,58.4054,58.4819,58.3576,58.4054,445137.0
2024-01-18 10:40:00,61.09,61.18,61.06,61.1,352267.0,58.4054,58.4914,58.3767,58.415,352267.0
2024-01-18 10:50:00,61.1,61.13,60.93,60.95,377696.0,58.415,58.4436,58.2524,58.2715,377696.0
2024-01-18 11:00:00,60.94,60.94,60.8,60.88,1209037.0,58.262,58.262,58.1281,58.2046,1209037.0
2024-01-18 11:10:00,60.89,60.9,60.78,60.81,676979.0,58.2142,58.2237,58.109,58.1377,676979.0
2024-01-18 11:20:00,60.82,60.96,60.81,60.94,656186.0,58.1473,58.2811,58.1377,58.262,656186.0
2024-01-18 11:30:00,60.94,61.08,60.91,61.04,449977.0,58.262,58.3958,58.2333,58.3576,449977.0
2024-01-18 11:40:00,61.04,61.04,60.92,60.92,340473.0,58.3576,58.3576,58.2429,58.2429,340473.0
2024-01-18 11:50:00,60.92,61.05,60.91,60.99,239682.0,58.2429,58.3672,58.2333,58.3098,239682.0
2024-01-18 12:00:00,60.99,61.02,60.91,60.97,360734.0,58.3098,58.3385,58.2333,58.2907,360734.0
2024-01-18 12:10:00,60.97,61.0,60.9,60.91,378390.0,58.2907,58.3193,58.2237,58.2333,378390.0
2024-01-18 12:20:00,60.91,60.94,60.86,60.9,206312.0,58.2333,58.262,58.1855,58.2237,206312.0
2024-01-18 12:30:00,60.91,60.94,60.86,60.92,254238.0,58.2333,58.262,58.1855,58.2429,254238.0
2024-01-18 12:40:00,60.92,60.92,60.83,60.84,224521.0,58.2429,58.2429,58.1568,58.1664,224521.0
2024-01-18 12:50:00,60.83,60.83,60.76,60.8,269494.0,58.1568,58.1568,58.0899,58.1281,269494.0
2024-01-18 13:00:00,60.8,60.82,60.73,60.78,326435.0,58.1281,58.1473,58.0612,58.109,326435.0
2024-01-18 13:10:00,60.78,60.81,60.71,60.74,321757.0,58.109,58.1377,58.0421,58.0708,321757.0
2024-01-18 13:20:00,60.74,60.82,60.73,60.78,228157.0,58.0708,58.1473,58.0612,58.109,228157.0
2024-01-18 13:30:00,60.78,60.88,60.77,60.86,229206.0,58.109,58.2046,58.0995,58.1855,229206.0
2024-01-18 13:40:00,60.86,60.91,60.83,60.9,259854.0,58.1855,58.2333,58.1568,58.2237,259854.0
2024-01-18 13:50:00,60.91,60.94,60.86,60.86,197155.0,58.2333,58.262,58.1855,58.1855,197155.0
2024-01-18 14:00:00,60.87,60.96,60.86,60.94,179847.0,58.1951,58.2811,58.1855,58.262,179847.0
2024-01-18 14:10:00,60.94,60.94,60.85,60.88,177046.0,58.262,58.262,58.1759,58.2046,177046.0
2024-01-18 14:20:00,60.88,60.97,60.85,60.86,230619.0,58.2046,58.2907,58.1759,58.1855,230619.0
2024-01-18 14:30:00,60.87,60.93,60.8,60.8,299679.0,58.1951,58.2524,58.1281,58.1281,299679.0
2024-01-18 14:40:00,60.8,60.82,60.72,60.77,582931.0,58.1281,58.1473,58.0517,58.0995,582931.0
2024-01-18 14:50:00,60.78,60.9,60.77,60.86,531330.0,58.109,58.2237,58.0995,58.1855,531330.0
2024-01-18 15:00:00,60.87,60.99,60.83,60.97,477628.0,58.1951,58.3098,58.1568,58.2907,477628.0
2024-01-18 15:10:00,60.97,61.04,60.92,61.0,344456.0,58.2907,58.3576,58.2429,58.3193,344456.0
2024-01-18 15:20:00,61.0,61.09,60.95,61.07,527771.0,58.3193,58.4054,58.2715,58.3863,527771.0
2024-01-18 15:30:00,61.06,61.13,61.04,61.05,549629.0,58.3767,58.4436,58.3576,58.3672,549629.0
2024-01-18 15:40:00,61.04,61.07,61.01,61.07,448965.0,58.3576,58.3863,58.3289,58.3863,448965.0
2024-01-18 15:50:00,61.06,61.16,61.03,61.04,1585912.0,58.3767,58.4723,58.348,58.3576,1585912.0
2024-01-19 09:30:00,61.12,61.22,60.62,60.67,675679.0,58.4341,58.5297,57.956,58.0039,675679.0
2024-01-19 09:40:00,60.68,60.83,60.6,60.83,347816.0,58.0134,58.1568,57.9369,58.1568,347816.0
2024-01-19 09:50:00,60.83,60.88,60.74,60.87,396993.0,58.1568,58.2046,58.0708,58.1951,396993.0
2024-01-19 10:00:00,60.88,60.93,60.77,60.89,399732.0,58.2046,58.2524,58.0995,58.2142,399732.0
2024-01-19 10:10:00,60.9,60.9,60.66,60.71,293072.0,58.2237,58.2237,57.9943,58.0421,293072.0
2024-01-19 10:20:00,60.71,60.75,60.62,60.71,438002.0,58.0421,58.0803,57.956,58.0421,438002.0
2024-01-19 10:30:00,60.71,60.81,60.67,60.75,275718.0,58.0421,58.1377,58.0039,58.0803,275718.0
2024-01-19 10:40:00,60.75,60.81,60.68,60.71,218807.0,58.0803,58.1377,58.0134,58.0421,218807.0
2024-01-19 10:50:00,60.7,60.79,60.67,60.78,236366.0,58.0325,58.1186,58.0039,58.109,236366.0
2024-01-19 11:00:00,60.78,60.85,60.75,60.85,327107.0,58.109,58.1759,58.0803,58.1759,327107.0
2024-01-19 11:10:00,60.85,60.94,60.78,60.86,731508.0,58.1759,58.262,58.109,58.1855,731508.0
2024-01-19 11:20:00,60.87,60.9,60.82,60.9,218895.0,58.1951,58.2237,58.1473,58.2237,218895.0
2024-01-19 11:30:00,60.91,60.91,60.76,60.79,206138.0,58.2333,58.2333,58.0899,58.1186,206138.0
2024-01-19 11:40:00,60.79,60.79,60.65,60.66,189817.0,58.1186,58.1186,57.9847,57.9943,189817.0
2024-01-19 11:50:00,60.66,60.73,60.59,60.72,306296.0,57.9943,58.0612,57.9274,58.0517,306296.0
2024-01-19 12:00:00,60.72,60.74,60.65,60.66,172696.0,58.0517,58.0708,57.9847,57.9943,172696.0
2024-01-19 12:10:00,60.66,60.71,60.61,60.7,260688.0,57.9943,58.0421,57.9465,58.0325,260688.0
2024-01-19 12:20:00,60.71,60.75,60.68,60.71,256892.0,58.0421,58.0803,58.0134,58.0421,256892.0
2024-01-19 12:30:00,60.72,60.83,60.69,60.71,538157.0,58.0517,58.1568,58.023,58.0421,538157.0
2024-01-19 12:40:00,60.71,60.71,60.62,60.66,279276.0,58.0421,58.0421,57.956,57.9943,279276.0
2024-01-19 12:50:00,60.66,60.69,60.62,60.68,137819.0,57.9943,58.023,57.956,58.0134,137819.0
2024-01-19 13:00:00,60.68,60.69,60.61,60.68,241630.0,58.0134,58.023,57.9465,58.0134,241630.0
2024-01-19 13:10:00,60.68,60.8,60.68,60.76,270418.0,58.0134,58.1281,58.0134,58.0899,270418.0
2024-01-19 13:20:00,60.76,60.86,60.76,60.86,347383.0,58.0899,58.1855,58.0899,58.1855,347383.0
2024-01-19 13:30:00,60.86,60.89,60.83,60.88,187093.0,58.1855,58.2142,58.1568,58.2046,187093.0
2024-01-19 13:40:00,60.89,60.9,60.83,60.85,134008.0,58.2142,58.2237,58.1568,58.1759,134008.0
2024-01-19 13:50:00,60.85,60.95,60.81,60.95,242168.0,58.1759,58.2715,58.1377,58.2715,242168.0
2024-01-19 14:00:00,60.95,60.97,60.89,60.97,205504.0,58.2715,58.2907,58.2142,58.2907,205504.0
2024-01-19 14:10:00,60.96,61.05,60.94,60.97,236309.0,58.2811,58.3672,58.262,58.2907,236309.0
2024-01-19 14:20:00,60.97,61.1,60.95,61.03,430666.0,58.2907,58.415,58.2715,58.348,430666.0
2024-01-19 14:30:00,61.03,61.07,60.97,61.01,234730.0,58.348,58.3863,58.2907,58.3289,234730.0
2024-01-19 14:40:00,61.02,61.03,60.93,60.99,271192.0,58.3385,58.348,58.2524,58.3098,271192.0
2024-01-19 14:50:00,61.0,61.01,60.92,60.98,104525.0,58.3193,58.3289,58.2429,58.3002,104525.0
2024-01-19 15:00:00,60.98,61.07,60.98,61.01,324719.0,58.3002,58.3863,58.3002,58.3289,324719.0
2024-01-19 15:10:00,61.0,61.06,60.96,61.02,372842.0,58.3193,58.3767,58.2811,58.3385,372842.0
2024-01-19 15:20:00,61.02,61.09,61.0,61.05,297914.0,58.3385,58.4054,58.3193,58.3672,297914.0
2024-01-19 15:30:00,61.05,61.11,61.01,61.05,381086.0,58.3672,58.4245,58.3289,58.3672,381086.0
2024-01-19 15:40:00,61.05,61.05,60.97,61.0,473289.0,58.3672,58.3672,58.2907,58.3193,473289.0
2024-01-19 15:50:00,60.99,61.02,60.92,60.98,1367401.0,58.3098,58.3385,58.2429,58.3002,1367401.0
2024-01-22 09:30:00,60.96,61.17,60.82,61.16,925105.0,58.2811,58.4819,58.1473,58.4723,925105.0
2024-01-22 09:40:00,61.16,61.41,61.15,61.33,599495.0,58.4723,58.7113,58.4628,58.6348,599495.0
2024-01-22 09:50:00,61.33,61.41,61.21,61.21,376579.0,58.6348,58.7113,58.5201,58.5201,376579.0
2024-01-22 10:00:00,61.2,61.27,61.03,61.05,692796.0,58.5106,58.5775,58.348,58.3672,692796.0
2024-01-22 10:10:00,61.05,61.08,60.96,60.96,294711.0,58.3672,58.3958,58.2811,58.2811,294711.0
2024-01-22 10:20:00,60.97,61.09,60.89,61.07,373633.0,58.2907,58.4054,58.2142,58.3863,373633.0
2024-01-22 10:30:00,61.07,61.11,60.97,60.98,466287.0,58.3863,58.4245,58.2907,58.3002,466287.0
2024-01-22 10:40:00,60.99,61.0,60.8,60.8,642743.0,58.3098,58.3193,58.1281,58.1281,642743.0
2024-01-22 10:50:00,60.8,60.92,60.78,60.86,543496.0,58.1281,58.2429,58.109,58.1855,543496.0
2024-01-22 11:00:00,60.86,60.87,60.68,60.7,616261.0,58.1855,58.1951,58.0134,58.0325,616261.0
2024-01-22 11:10:00,60.71,60.8,60.69,60.79,440250.0,58.0421,58.1281,58.023,58.1186,440250.0
2024-01-22 11:20:00,60.79,60.8,60.64,60.65,444531.0,58.1186,58.1281,57.9752,57.9847,444531.0
2024-01-22 11:30:00,60.65,60.68,60.53,60.54,475212.0,57.9847,58.0134,57.87,57.8796,475212.0
2024-01-22 11:40:00,60.54,60.58,60.42,60.44,525295.0,57.8796,57.9178,57.7648,57.784,525295.0
2024-01-22 11:50:00,60.44,60.61,60.4,60.58,528597.0,57.784,57.9465,57.7457,57.9178,528597.0
2024-01-22 12:00:00,60.58,60.72,60.57,60.68,491722.0,57.9178,58.0517,57.9082,58.0134,491722.0
2024-01-22 12:10:00,60.69,60.73,60.61,60.66,347061.0,58.023,58.0612,57.9465,57.9943,347061.0
2024-01-22 12:20:00,60.65,60.73,60.65,60.66,431873.0,57.9847,58.0612,57.9847,57.9943,431873.0
2024-01-22 12:30:00,60.66,60.68,60.52,60.59,333299.0,57.9943,58.0134,57.8604,57.9274,333299.0
2024-01-22 12:40:00,60.6,60.6,60.53,60.56,158294.0,57.9369,57.9369,57.87,57.8987,158294.0
2024-01-22 12:50:00,60.57,60.59,60.48,60.55,226995.0,57.9082,57.9274,57.8222,57.8891,226995.0
2024-01-22 13:00:00,60.57,60.59,60.46,60.48,250932.0,57.9082,57.9274,57.8031,57.8222,250932.0
2024-01-22 13:10:00,60.48,60.55,60.47,60.49,205145.0,57.8222,57.8891,57.8126,57.8318,205145.0
2024-01-22 13:20:00,60.49,60.57,60.43,60.47,514503.0,57.8318,57.9082,57.7744,57.8126,514503.0
2024-01-22 13:30:00,60.47,60.51,60.42,60.5,232394.0,57.8126,57.8509,57.7648,57.8413,232394.0
2024-01-22 13:40:00,60.49,60.59,60.48,60.56,386939.0,57.8318,57.9274,57.8222,57.8987,386939.0
2024-01-22 13:50:00,60.57,60.61,60.54,60.59,283994.0,57.9082,57.9465,57.8796,57.9274,283994.0
2024-01-22 14:00:00,60.59,60.62,60.53,60.57,236517.0,57.9274,57.956,57.87,57.9082,236517.0
2024-01-22 14:10:00,60.57,60.58,60.51,60.53,291230.0,57.9082,57.9178,57.8509,57.87,291230.0
2024-01-22 14:20:00,60.53,60.65,60.51,60.61,336808.0,57.87,57.9847,57.8509,57.9465,336808.0
2024-01-22 14:30:00,60.62,60.62,60.55,60.61,370071.0,57.956,57.956,57.8891,57.9465,370071.0
2024-01-22 14:40:00,60.61,60.73,60.59,60.71,343479.0,57.9465,58.0612,57.9274,58.0421,343479.0
2024-01-22 14:50:00,60.71,60.76,60.68,60.76,316785.0,58.0421,58.0899,58.0134,58.0899,316785.0
2024-01-22 15:00:00,60.76,60.77,60.67,60.73,608923.0,58.0899,58.0995,58.0039,58.0612,608923.0
2024-01-22 15:10:00,60.73,60.75,60.7,60.71,608892.0,58.0612,58.0803,58.0325,58.0421,608892.0
2024-01-22 15:20:00,60.7,60.71,60.65,60.67,541001.0,58.0325,58.0421,57.9847,58.0039,541001.0
2024-01-22 15:30:00,60.68,60.71,60.65,60.67,599795.0,58.0134,58.0421,57.9847,58.0039,599795.0
2024-01-22 15:40:00,60.67,60.71,60.59,60.61,573692.0,58.0039,58.0421,57.9274,57.9465,573692.0
2024-01-22 15:50:00,60.6,60.7,60.58,60.66,1459917.0,57.9369,58.0325,57.9178,57.9943,1459917.0
2024-01-23 09:30:00,60.69,60.97,60.69,60.77,798003.0,58.023,58.2907,58.023,58.0995,798003.0
2024-01-23 09:40:00,60.76,60.79,60.56,60.58,373143.0,58.0899,58.1186,57.8987,57.9178,373143.0
2024-01-23 09:50:00,60.57,60.6,60.41,60.55,591576.0,57.9082,57.9369,57.7553,57.8891,591576.0
2024-01-23 10:00:00,60.55,60.74,60.54,60.67,479284.0,57.8891,58.0708,57.8796,58.0039,479284.0
2024-01-23 10:10:00,60.67,60.79,60.66,60.79,188339.0,58.0039,58.1186,57.9943,58.1186,188339.0
2024-01-23 10:20:00,60.79,60.82,60.63,60.65,367478.0,58.1186,58.1473,57.9656,57.9847,367478.0
2024-01-23 10:30:00,60.64,60.66,60.55,60.58,184485.0,57.9752,57.9943,57.8891,57.9178,184485.0
2024-01-23 10:40:00,60.59,60.64,60.52,60.59,545429.0,57.9274,57.9752,57.8604,57.9274,545429.0
2024-01-23 10:50:00,60.59,60.61,60.5,60.53,318828.0,57.9274,57.9465,57.8413,57.87,318828.0
2024-01-23 11:00:00,60.53,60.58,60.45,60.48,318341.0,57.87,57.9178,57.7935,57.8222,318341.0
2024-01-23 11:10:00,60.49,60.57,60.46,60.52,342131.0,57.8318,57.9082,57.8031,57.8604,342131.0
2024-01-23 11:20:00,60.52,60.63,60.5,60.61,326914.0,57.8604,57.9656,57.8413,57.9465,326914.0
2024-01-23 11:30:00,60.61,60.7,60.6,60.7,208686.0,57.9465,58.0325,57.9369,58.0325,208686.0
2024-01-23 11:40:00,60.69,60.72,60.66,60.67,511571.0,58.023,58.0517,57.9943,58.0039,511571.0
2024-01-23 11:50:00,60.67,60.69,60.61,60.69,432779.0,58.0039,58.023,57.9465,58.023,432779.0
2024-01-23 12:00:00,60.69,60.73,60.65,60.68,335395.0,58.023,58.0612,57.9847,58.0134,335395.0
2024-01-23 12:10:00,60.67,60.76,60.67,60.73,532328.0,58.0039,58.0899,58.0039,58.0612,532328.0
2024-01-23 12:20:00,60.73,60.73,60.65,60.66,384840.0,58.0612,58.0612,57.9847,57.9943,384840.0
2024-01-23 12:30:00,60.66,60.72,60.65,60.69,161926.0,57.9943,58.0517,57.9847,58.023,161926.0
2024-01-23 12:40:00,60.68,60.78,60.68,60.75,247376.0,58.0134,58.109,58.0134,58.0803,247376.0
2024-01-23 12:50:00,60.75,60.78,60.7,60.73,664914.0,58.0803,58.109,58.0325,58.0612,664914.0
2024-01-23 13:00:00,60.74,60.75,60.68,60.71,500606.0,58.0708,58.0803,58.0134,58.0421,500606.0
2024-01-23 13:10:00,60.71,60.72,60.66,60.68,364147.0,58.0421,58.0517,57.9943,58.0134,364147.0
2024-01-23 13:20:00,60.69,60.73,60.68,60.72,144281.0,58.023,58.0612,58.0134,58.0517,144281.0
2024-01-23 13:30:00,60.72,60.73,60.67,60.68,459920.0,58.0517,58.0612,58.0039,58.0134,459920.0
2024-01-23 13:40:00,60.68,60.75,60.66,60.72,159465.0,58.0134,58.0803,57.9943,58.0517,159465.0
2024-01-23 13:50:00,60.72,60.76,60.71,60.72,364679.0,58.0517,58.0899,58.0421,58.0517,364679.0
2024-01-23 14:00:00,60.72,60.75,60.69,60.71,401211.0,58.0517,58.0803,58.023,58.0421,401211.0
2024-01-23 14:10:00,60.71,60.75,60.7,60.72,549076.0,58.0421,58.0803,58.0325,58.0517,549076.0
2024-01-23 14:20:00,60.72,60.74,60.67,60.7,544512.0,58.0517,58.0708,58.0039,58.0325,544512.0
2024-01-23 14:30:00,60.71,60.76,60.69,60.72,689573.0,58.0421,58.0899,58.023,58.0517,689573.0
2024-01-23 14:40:00,60.72,60.81,60.68,60.76,198163.0,58.0517,58.1377,58.0134,58.0899,198163.0
2024-01-23 14:50:00,60.76,60.81,60.74,60.77,179890.0,58.0899,58.1377,58.0708,58.0995,179890.0
2024-01-23 15:00:00,60.77,60.8,60.73,60.78,305286.0,58.0995,58.1281,58.0612,58.109,305286.0
2024-01-23 15:10:00,60.78,60.85,60.75,60.78,760794.0,58.109,58.1759,58.0803,58.109,760794.0
2024-01-23 15:20:00,60.78,60.78,60.68,60.71,581760.0,58.109,58.109,58.0134,58.0421,581760.0
2024-01-23 15:30:00,60.7,60.73,60.66,60.69,1176048.0,58.0325,58.0612,57.9943,58.023,1176048.0
2024-01-23 15:40:00,60.69,60.71,60.63,60.67,1401779.0,58.023,58.0421,57.9656,58.0039,1401779.0
2024-01-23 15:50:00,60.67,60.81,60.64,60.78,1726830.0,58.0039,58.1377,57.9752,58.109,1726830.0
2024-01-24 09:30:00,61.2,61.3,60.91,61.27,844062.0,58.5106,58.6062,58.2333,58.5775,844062.0
2024-01-24 09:40:00,61.27,61.29,60.87,60.87,454162.0,58.5775,58.5966,58.1951,58.1951,454162.0
2024-01-24 09:50:00,60.87,60.91,60.71,60.81,686556.0,58.1951,58.2333,58.0421,58.1377,686556.0
2024-01-24 10:00:00,60.82,60.88,60.63,60.65,860704.0,58.1473,58.2046,57.9656,57.9847,860704.0
2024-01-24 10:10:00,60.64,60.68,60.52,60.54,294324.0,57.9752,58.0134,57.8604,57.8796,294324.0
2024-01-24 10:20:00,60.54,60.55,60.35,60.36,782982.0,57.8796,57.8891,57.6979,57.7075,782982.0
2024-01-24 10:30:00,60.36,60.42,60.08,60.19,1212605.0,57.7075,57.7648,57.4398,57.5449,1212605.0
2024-01-24 10:40:00,60.19,60.36,60.17,60.33,536581.0,57.5449,57.7075,57.5258,57.6788,536581.0
2024-01-24 10:50:00,60.33,60.33,60.14,60.2,594054.0,57.6788,57.6788,57.4971,57.5545,594054.0
2024-01-24 11:00:00,60.21,60.39,60.2,60.28,558987.0,57.5641,57.7362,57.5545,57.631,558987.0
2024-01-24 11:10:00,60.28,60.37,60.22,60.31,393000.0,57.631,57.717,57.5736,57.6597,393000.0
2024-01-24 11:20:00,60.3,60.33,60.26,60.26,187882.0,57.6501,57.6788,57.6119,57.6119,187882.0
2024-01-24 11:30:00,60.26,60.33,60.17,60.18,399487.0,57.6119,57.6788,57.5258,57.5354,399487.0
2024-01-24 11:40:00,60.18,60.23,60.13,60.17,300914.0,57.5354,57.5832,57.4876,57.5258,300914.0
2024-01-24 11:50:00,60.17,60.18,60.07,60.15,215989.0,57.5258,57.5354,57.4302,57.5067,215989.0
2024-01-24 12:00:00,60.15,60.17,60.09,60.16,225207.0,57.5067,57.5258,57.4493,57.5163,225207.0
2024-01-24 12:10:00,60.15,60.15,59.97,59.99,606316.0,57.5067,57.5067,57.3346,57.3537,606316.0
2024-01-24 12:20:00,59.98,60.0,59.94,59.98,330542.0,57.3442,57.3633,57.3059,57.3442,330542.0
2024-01-24 12:30:00,59.98,60.04,59.94,60.02,325459.0,57.3442,57.4015,57.3059,57.3824,325459.0
2024-01-24 12:40:00,60.02,60.09,60.01,60.05,334528.0,57.3824,57.4493,57.3729,57.4111,334528.0
2024-01-24 12:50:00,60.06,60.11,60.04,60.1,158566.0,57.4207,57.4685,57.4015,57.4589,158566.0
2024-01-24 13:00:00,60.11,60.12,60.05,60.09,378070.0,57.4685,57.478,57.4111,57.4493,378070.0
2024-01-24 13:10:00,60.09,60.09,59.91,59.94,404354.0,57.4493,57.4493,57.2772,57.3059,404354.0
2024-01-24 13:20:00,59.94,60.0,59.88,59.97,459338.0,57.3059,57.3633,57.2486,57.3346,459338.0
2024-01-24 13:30:00,59.97,59.99,59.86,59.93,408885.0,57.3346,57.3537,57.2294,57.2964,408885.0
2024-01-24 13:40:00,59.92,60.0,59.89,59.96,297336.0,57.2868,57.3633,57.2581,57.3251,297336.0
2024-01-24 13:50:00,59.97,60.08,59.93,60.03,567504.0,57.3346,57.4398,57.2964,57.392,567504.0
2024-01-24 14:00:00,60.03,60.11,60.02,60.07,213917.0,57.392,57.4685,57.3824,57.4302,213917.0
2024-01-24 14:10:00,60.07,60.19,60.05,60.15,602152.0,57.4302,57.5449,57.4111,57.5067,602152.0
2024-01-24 14:20:00,60.15,60.25,60.13,60.21,386531.0,57.5067,57.6023,57.4876,57.5641,386531.0
2024-01-24 14:30:00,60.2,60.23,60.13,60.17,567220.0,57.5545,57.5832,57.4876,57.5258,567220.0
2024-01-24 14:40:00,60.18,60.2,60.11,60.12,403033.0,57.5354,57.5545,57.4685,57.478,403033.0
2024-01-24 14:50:00,60.12,60.14,60.02,60.11,654871.0,57.478,57.4971,57.3824,57.4685,654871.0
2024-01-24 15:00:00,60.1,60.16,60.07,60.13,469675.0,57.4589,57.5163,57.4302,57.4876,469675.0
2024-01-24 15:10:00,60.13,60.14,59.98,60.05,1029578.0,57.4876,57.4971,57.3442,57.4111,1029578.0
2024-01-24 15:20:00,60.05,60.09,59.98,59.99,509393.0,57.4111,57.4493,57.3442,57.3537,509393.0
2024-01-24 15:30:00,60.0,60.06,59.97,60.01,709389.0,57.3633,57.4207,57.3346,57.3729,709389.0
2024-01-24 15:40:00,60.01,60.02,59.87,59.9,1134348.0,57.3729,57.3824,57.239,57.2677,1134348.0
2024-01-24 15:50:00,59.9,59.97,59.86,59.96,3719979.0,57.2677,57.3346,57.2294,57.3251,3719979.0
2024-01-25 09:30:00,60.75,60.92,60.58,60.79,1847784.0,58.0803,58.2429,57.9178,58.1186,1847784.0
2024-01-25 09:40:00,60.78,60.89,60.53,60.62,1102606.0,58.109,58.2142,57.87,57.956,1102606.0
2024-01-25 09:50:00,60.62,60.76,60.58,60.74,708716.0,57.956,58.0899,57.9178,58.0708,708716.0
2024-01-25 10:00:00,60.75,60.85,60.71,60.75,469031.0,58.0803,58.1759,58.0421,58.0803,469031.0
2024-01-25 10:10:00,60.76,60.76,60.5,60.57,506249.0,58.0899,58.0899,57.8413,57.9082,506249.0
2024-01-25 10:20:00,60.57,60.61,60.36,60.43,488608.0,57.9082,57.9465,57.7075,57.7744,488608.0
2024-01-25 10:30:00,60.43,60.49,60.35,60.43,484985.0,57.7744,57.8318,57.6979,57.7744,484985.0
2024-01-25 10:40:00,60.43,60.46,60.3,60.33,375605.0,57.7744,57.8031,57.6501,57.6788,375605.0
2024-01-25 10:50:00,60.33,60.34,60.18,60.27,450345.0,57.6788,57.6884,57.5354,57.6214,450345.0
2024-01-25 11:00:00,60.27,60.41,60.26,60.29,454536.0,57.6214,57.7553,57.6119,57.6406,454536.0
2024-01-25 11:10:00,60.29,60.41,60.26,60.41,461170.0,57.6406,57.7553,57.6119,57.7553,461170.0
2024-01-25 11:20:00,60.41,60.56,60.38,60.52,619095.0,57.7553,57.8987,57.7266,57.8604,619095.0
2024-01-25 11:30:00,60.53,60.62,60.51,60.6,884180.0,57.87,57.956,57.8509,57.9369,884180.0
2024-01-25 11:40:00,60.6,60.62,60.51,60.56,376181.0,57.9369,57.956,57.8509,57.8987,376181.0
2024-01-25 11:50:00,60.57,60.59,60.49,60.51,543792.0,57.9082,57.9274,57.8318,57.8509,543792.0
2024-01-25 12:00:00,60.5,60.51,60.36,60.37,581890.0,57.8413,57.8509,57.7075,57.717,581890.0
2024-01-25 12:10:00,60.37,60.41,60.34,60.36,491686.0,57.717,57.7553,57.6884,57.7075,491686.0
2024-01-25 12:20:00,60.37,60.45,60.33,60.44,381513.0,57.717,57.7935,57.6788,57.784,381513.0
2024-01-25 12:30:00,60.43,60.47,60.36,60.38,296947.0,57.7744,57.8126,57.7075,57.7266,296947.0
2024-01-25 12:40:00,60.37,60.42,60.34,60.38,267633.0,57.717,57.7648,57.6884,57.7266,267633.0
2024-01-25 12:50:00,60.38,60.49,60.38,60.48,612255.0,57.7266,57.8318,57.7266,57.8222,612255.0
2024-01-25 13:00:00,60.48,60.68,60.48,60.61,857513.0,57.8222,58.0134,57.8222,57.9465,857513.0
2024-01-25 13:10:00,60.61,60.68,60.55,60.67,446865.0,57.9465,58.0134,57.8891,58.0039,446865.0
2024-01-25 13:20:00,60.68,60.75,60.59,60.6,347888.0,58.0134,58.0803,57.9274,57.9369,347888.0
2024-01-25 13:30:00,60.59,60.66,60.59,60.63,321943.0,57.9274,57.9943,57.9274,57.9656,321943.0
2024-01-25 13:40:00,60.64,60.72,60.64,60.7,389359.0,57.9752,58.0517,57.9752,58.0325,389359.0
2024-01-25 13:50:00,60.7,60.8,60.67,60.79,368894.0,58.0325,58.1281,58.0039,58.1186,368894.0
2024-01-25 14:00:00,60.79,60.91,60.74,60.89,474085.0,58.1186,58.2333,58.0708,58.2142,474085.0
2024-01-25 14:10:00,60.88,60.93,60.86,60.88,295527.0,58.2046,58.2524,58.1855,58.2046,295527.0
2024-01-25 14:20:00,60.88,60.89,60.74,60.78,353303.0,58.2046,58.2142,58.0708,58.109,353303.0
2024-01-25 14:30:00,60.78,60.81,60.7,60.73,395471.0,58.109,58.1377,58.0325,58.0612,395471.0
2024-01-25 14:40:00,60.72,60.74,60.66,60.73,277115.0,58.0517,58.0708,57.9943,58.0612,277115.0
2024-01-25 14:50:00,60.73,60.76,60.66,60.73,405955.0,58.0612,58.0899,57.9943,58.0612,405955.0
2024-01-25 15:00:00,60.73,60.75,60.67,60.68,375815.0,58.0612,58.0803,58.0039,58.0134,375815.0
2024-01-25 15:10:00,60.69,60.77,60.68,60.76,479640.0,58.023,58.0995,58.0134,58.0899,479640.0
2024-01-25 15:20:00,60.76,60.85,60.73,60.82,719151.0,58.0899,58.1759,58.0612,58.1473,719151.0
2024-01-25 15:30:00,60.82,60.93,60.8,60.93,792709.0,58.1473,58.2524,58.1281,58.2524,792709.0
2024-01-25 15:40:00,60.93,60.97,60.87,60.9,1101438.0,58.2524,58.2907,58.1951,58.2237,1101438.0
2024-01-25 15:50:00,60.9,61.04,60.89,61.04,2795958.0,58.2237,58.3576,58.2142,58.3576,2795958.0
2024-01-26 09:30:00,61.19,61.41,61.16,61.34,1634392.0,58.501,58.7113,58.4723,58.6444,1634392.0
2024-01-26 09:40:00,61.34,61.38,61.08,61.09,657572.0,58.6444,58.6827,58.3958,58.4054,657572.0
2024-01-26 09:50:00,61.09,61.26,61.08,61.19,626112.0,58.4054,58.5679,58.3958,58.501,626112.0
2024-01-26 10:00:00,61.18,61.28,61.1,61.26,454081.0,58.4914,58.587,58.415,58.5679,454081.0
2024-01-26 10:10:00,61.27,61.33,61.19,61.23,332578.0,58.5775,58.6348,58.501,58.5392,332578.0
2024-01-26 10:20:00,61.23,61.34,61.22,61.23,337910.0,58.5392,58.6444,58.5297,58.5392,337910.0
2024-01-26 10:30:00,61.22,61.36,61.2,61.34,308257.0,58.5297,58.6635,58.5106,58.6444,308257.0
2024-01-26 10:40:00,61.34,61.4,61.3,61.31,376285.0,58.6444,58.7018,58.6062,58.6157,376285.0
2024-01-26 10:50:00,61.3,61.35,61.2,61.3,445612.0,58.6062,58.654,58.5106,58.6062,445612.0
2024-01-26 11:00:00,61.29,61.36,61.27,61.31,353657.0,58.5966,58.6635,58.5775,58.6157,353657.0
2024-01-26 11:10:00,61.32,61.32,61.22,61.25,278029.0,58.6253,58.6253,58.5297,58.5584,278029.0
2024-01-26 11:20:00,61.24,61.39,61.24,61.34,471348.0,58.5488,58.6922,58.5488,58.6444,471348.0
2024-01-26 11:30:00,61.34,61.36,61.28,61.34,251526.0,58.6444,58.6635,58.587,58.6444,251526.0
2024-01-26 11:40:00,61.33,61.39,61.32,61.36,212679.0,58.6348,58.6922,58.6253,58.6635,212679.0
2024-01-26 11:50:00,61.36,61.44,61.34,61.4,338926.0,58.6635,58.74,58.6444,58.7018,338926.0
2024-01-26 12:00:00,61.39,61.41,61.25,61.25,352689.0,58.6922,58.7113,58.5584,58.5584,352689.0
2024-01-26 12:10:00,61.25,61.31,61.2,61.3,243108.0,58.5584,58.6157,58.5106,58.6062,243108.0
2024-01-26 12:20:00,61.31,61.34,61.28,61.32,167606.0,58.6157,58.6444,58.587,58.6253,167606.0
2024-01-26 12:30:00,61.32,61.33,61.18,61.2,717848.0,58.6253,58.6348,58.4914,58.5106,717848.0
2024-01-26 12:40:00,61.19,61.2,61.1,61.12,386687.0,58.501,58.5106,58.415,58.4341,386687.0
2024-01-26 12:50:00,61.12,61.15,61.06,61.11,932668.0,58.4341,58.4628,58.3767,58.4245,932668.0
2024-01-26 13:00:00,61.1,61.12,61.02,61.1,427371.0,58.415,58.4341,58.3385,58.415,427371.0
2024-01-26 13:10:00,61.11,61.13,61.08,61.09,197662.0,58.4245,58.4436,58.3958,58.4054,197662.0
2024-01-26 13:20:00,61.09,61.16,61.08,61.14,522217.0,58.4054,58.4723,58.3958,58.4532,522217.0
2024-01-26 13:30:00,61.14,61.17,61.11,61.16,274086.0,58.4532,58.4819,58.4245,58.4723,274086.0
2024-01-26 13:40:00,61.16,61.2,61.11,61.19,190107.0,58.4723,58.5106,58.4245,58.501,190107.0
2024-01-26 13:50:00,61.19,61.21,61.16,61.2,215007.0,58.501,58.5201,58.4723,58.5106,215007.0
2024-01-26 14:00:00,61.19,61.21,61.08,61.09,207992.0,58.501,58.5201,58.3958,58.4054,207992.0
2024-01-26 14:10:00,61.1,61.12,61.07,61.08,187846.0,58.415,58.4341,58.3863,58.3958,187846.0
2024-01-26 14:20:00,61.09,61.09,61.01,61.02,464022.0,58.4054,58.4054,58.3289,58.3385,464022.0
2024-01-26 14:30:00,61.02,61.09,61.01,61.08,188088.0,58.3385,58.4054,58.3289,58.3958,188088.0
2024-01-26 14:40:00,61.09,61.13,61.04,61.11,413967.0,58.4054,58.4436,58.3576,58.4245,413967.0
2024-01-26 14:50:00,61.1,61.15,61.09,61.14,216675.0,58.415,58.4628,58.4054,58.4532,216675.0
2024-01-26 15:00:00,61.14,61.14,61.09,61.14,209985.0,58.4532,58.4532,58.4054,58.4532,209985.0
2024-01-26 15:10:00,61.14,61.17,61.08,61.15,316868.0,58.4532,58.4819,58.3958,58.4628,316868.0
2024-01-26 15:20:00,61.15,61.17,61.11,61.15,313809.0,58.4628,58.4819,58.4245,58.4628,313809.0
2024-01-26 15:30:00,61.15,61.22,61.14,61.21,495615.0,58.4628,58.5297,58.4532,58.5201,495615.0
2024-01-26 15:40:00,61.2,61.23,61.17,61.2,484101.0,58.5106,58.5392,58.4819,58.5106,484101.0
2024-01-26 15:50:00,61.19,61.24,61.14,61.23,1861741.0,58.501,58.5488,58.4532,58.5392,1861741.0
2024-01-29 09:30:00,61.25,61.25,60.92,61.0,520193.0,58.5584,58.5584,58.2429,58.3193,520193.0
2024-01-29 09:40:00,61.0,61.07,60.88,61.02,293379.0,58.3193,58.3863,58.2046,58.3385,293379.0
2024-01-29 09:50:00,61.02,61.18,61.0,61.06,292169.0,58.3385,58.4914,58.3193,58.3767,292169.0
2024-01-29 10:00:00,61.05,61.16,61.04,61.14,136430.0,58.3672,58.4723,58.3576,58.4532,136430.0
2024-01-29 10:10:00,61.14,61.17,61.08,61.11,147590.0,58.4532,58.4819,58.3958,58.4245,147590.0
2024-01-29 10:20:00,61.11,61.14,60.99,61.01,277739.0,58.4245,58.4532,58.3098,58.3289,277739.0
2024-01-29 10:30:00,61.01,61.16,60.97,61.14,324661.0,58.3289,58.4723,58.2907,58.4532,324661.0
2024-01-29 10:40:00,61.14,61.18,61.1,61.16,383439.0,58.4532,58.4914,58.415,58.4723,383439.0
2024-01-29 10:50:00,61.16,61.23,61.14,61.21,302739.0,58.4723,58.5392,58.4532,58.5201,302739.0
2024-01-29 11:00:00,61.22,61.34,61.21,61.32,326214.0,58.5297,58.6444,58.5201,58.6253,326214.0
2024-01-29 11:10:00,61.32,61.4,61.31,61.38,224944.0,58.6253,58.7018,58.6157,58.6827,224944.0
2024-01-29 11:20:00,61.39,61.48,61.38,61.45,263387.0,58.6922,58.7783,58.6827,58.7496,263387.0
2024-01-29 11:30:00,61.45,61.46,61.38,61.42,201945.0,58.7496,58.7591,58.6827,58.7209,201945.0
2024-01-29 11:40:00,61.41,61.47,61.39,61.47,137334.0,58.7113,58.7687,58.6922,58.7687,137334.0
2024-01-29 11:50:00,61.47,61.47,61.4,61.43,113133.0,58.7687,58.7687,58.7018,58.7305,113133.0
2024-01-29 12:00:00,61.42,61.44,61.37,61.39,203260.0,58.7209,58.74,58.6731,58.6922,203260.0
2024-01-29 12:10:00,61.39,61.43,61.35,61.43,165577.0,58.6922,58.7305,58.654,58.7305,165577.0
2024-01-29 12:20:00,61.43,61.44,61.36,61.42,186257.0,58.7305,58.74,58.6635,58.7209,186257.0
2024-01-29 12:30:00,61.42,61.52,61.41,61.5,128363.0,58.7209,58.8165,58.7113,58.7974,128363.0
2024-01-29 12:40:00,61.51,61.52,61.39,61.39,405962.0,58.8069,58.8165,58.6922,58.6922,405962.0
2024-01-29 12:50:00,61.39,61.45,61.39,61.44,136190.0,58.6922,58.7496,58.6922,58.74,136190.0
2024-01-29 13:00:00,61.43,61.45,61.39,61.44,164797.0,58.7305,58.7496,58.6922,58.74,164797.0
2024-01-29 13:10:00,61.44,61.44,61.39,61.41,133679.0,58.74,58.74,58.6922,58.7113,133679.0
2024-01-29 13:20:00,61.41,61.49,61.4,61.48,205403.0,58.7113,58.7878,58.7018,58.7783,205403.0
2024-01-29 13:30:00,61.48,61.48,61.42,61.45,157465.0,58.7783,58.7783,58.7209,58.7496,157465.0
2024-01-29 13:40:00,61.45,61.51,61.44,61.5,148290.0,58.7496,58.8069,58.74,58.7974,148290.0
2024-01-29 13:50:00,61.5,61.5,61.43,61.44,133217.0,58.7974,58.7974,58.7305,58.74,133217.0
2024-01-29 14:00:00,61.43,61.47,61.42,61.47,182621.0,58.7305,58.7687,58.7209,58.7687,182621.0
2024-01-29 14:10:00,61.46,61.51,61.4,61.41,169434.0,58.7591,58.8069,58.7018,58.7113,169434.0
2024-01-29 14:20:00,61.41,61.46,61.4,61.42,228927.0,58.7113,58.7591,58.7018,58.7209,228927.0
2024-01-29 14:30:00,61.42,61.44,61.4,61.43,184739.0,58.7209,58.74,58.7018,58.7305,184739.0
2024-01-29 14:40:00,61.43,61.46,61.4,61.43,243548.0,58.7305,58.7591,58.7018,58.7305,243548.0
2024-01-29 14:50:00,61.43,61.46,61.4,61.44,207135.0,58.7305,58.7591,58.7018,58.74,207135.0
2024-01-29 15:00:00,61.45,61.62,61.44,61.57,546780.0,58.7496,58.9121,58.74,58.8643,546780.0
2024-01-29 15:10:00,61.57,61.7,61.56,61.7,320616.0,58.8643,58.9886,58.8547,58.9886,320616.0
2024-01-29 15:20:00,61.71,61.84,61.71,61.76,634159.0,58.9981,59.1224,58.9981,59.046,634159.0
2024-01-29 15:30:00,61.76,61.8,61.71,61.73,627750.0,59.046,59.0842,58.9981,59.0173,627750.0
2024-01-29 15:40:00,61.73,61.74,61.65,61.66,844442.0,59.0173,59.0268,58.9408,58.9503,844442.0
2024-01-29 15:50:00,61.66,61.67,61.56,61.63,1724706.0,58.9503,58.9599,58.8547,58.9217,1724706.0
2024-01-30 09:30:00,61.45,61.51,61.27,61.32,530245.0,58.7496,58.8069,58.5775,58.6253,530245.0
2024-01-30 09:40:00,61.32,61.41,61.24,61.39,261380.0,58.6253,58.7113,58.5488,58.6922,261380.0
2024-01-30 09:50:00,61.39,61.49,61.38,61.46,337119.0,58.6922,58.7878,58.6827,58.7591,337119.0
2024-01-30 10:00:00,61.46,61.47,61.13,61.23,1273492.0,58.7591,58.7687,58.4436,58.5392,1273492.0
2024-01-30 10:10:00,61.23,61.26,61.09,61.12,592044.0,58.5392,58.5679,58.4054,58.4341,592044.0
2024-01-30 10:20:00,61.12,61.15,61.05,61.1,637850.0,58.4341,58.4628,58.3672,58.415,637850.0
2024-01-30 10:30:00,61.09,61.18,61.06,61.11,432229.0,58.4054,58.4914,58.3767,58.4245,432229.0
2024-01-30 10:40:00,61.11,61.26,61.09,61.25,391532.0,58.4245,58.5679,58.4054,58.5584,391532.0
2024-01-30 10:50:00,61.25,61.3,61.2,61.21,547685.0,58.5584,58.6062,58.5106,58.5201,547685.0
2024-01-30 11:00:00,61.21,61.31,61.2,61.31,552809.0,58.5201,58.6157,58.5106,58.6157,552809.0
2024-01-30 11:10:00,61.3,61.37,61.29,61.36,197940.0,58.6062,58.6731,58.5966,58.6635,197940.0
2024-01-30 11:20:00,61.35,61.41,61.32,61.35,284567.0,58.654,58.7113,58.6253,58.654,284567.0
2024-01-30 11:30:00,61.36,61.4,61.33,61.39,168065.0,58.6635,58.7018,58.6348,58.6922,168065.0
2024-01-30 11:40:00,61.39,61.47,61.36,61.46,288880.0,58.6922,58.7687,58.6635,58.7591,288880.0
2024-01-30 11:50:00,61.46,61.53,61.43,61.52,169017.0,58.7591,58.8261,58.7305,58.8165,169017.0
2024-01-30 12:00:00,61.52,61.54,61.47,61.54,276983.0,58.8165,58.8356,58.7687,58.8356,276983.0
2024-01-30 12:10:00,61.54,61.55,61.49,61.54,547833.0,58.8356,58.8452,58.7878,58.8356,547833.0
2024-01-30 12:20:00,61.54,61.57,61.49,61.52,438983.0,58.8356,58.8643,58.7878,58.8165,438983.0
2024-01-30 12:30:00,61.51,61.54,61.4,61.41,745800.0,58.8069,58.8356,58.7018,58.7113,745800.0
2024-01-30 12:40:00,61.41,61.46,61.4,61.44,232969.0,58.7113,58.7591,58.7018,58.74,232969.0
2024-01-30 12:50:00,61.43,61.48,61.39,61.43,249085.0,58.7305,58.7783,58.6922,58.7305,249085.0
2024-01-30 13:00:00,61.42,61.48,61.41,61.45,260079.0,58.7209,58.7783,58.7113,58.7496,260079.0
2024-01-30 13:10:00,61.45,61.55,61.44,61.52,254585.0,58.7496,58.8452,58.74,58.8165,254585.0
2024-01-30 13:20:00,61.51,61.55,61.48,61.51,168807.0,58.8069,58.8452,58.7783,58.8069,168807.0
2024-01-30 13:30:00,61.51,61.54,61.47,61.49,191379.0,58.8069,58.8356,58.7687,58.7878,191379.0
2024-01-30 13:40:00,61.5,61.6,61.49,61.59,225706.0,58.7974,58.893,58.7878,58.8834,225706.0
2024-01-30 13:50:00,61.59,61.69,61.58,61.67,293487.0,58.8834,58.979,58.8739,58.9599,293487.0
2024-01-30 14:00:00,61.67,61.82,61.66,61.82,325821.0,58.9599,59.1033,58.9503,59.1033,325821.0
2024-01-30 14:10:00,61.82,61.91,61.8,61.91,318139.0,59.1033,59.1894,59.0842,59.1894,318139.0
2024-01-30 14:20:00,61.91,61.95,61.87,61.88,357451.0,59.1894,59.2276,59.1511,59.1607,357451.0
2024-01-30 14:30:00,61.88,61.88,61.75,61.81,251234.0,59.1607,59.1607,59.0364,59.0938,251234.0
2024-01-30 14:40:00,61.81,61.84,61.73,61.73,534294.0,59.0938,59.1224,59.0173,59.0173,534294.0
2024-01-30 14:50:00,61.73,61.78,61.71,61.74,540961.0,59.0173,59.0651,58.9981,59.0268,540961.0
2024-01-30 15:00:00,61.74,61.75,61.56,61.6,629275.0,59.0268,59.0364,58.8547,58.893,629275.0
2024-01-30 15:10:00,61.6,61.64,61.5,61.52,683996.0,58.893,58.9312,58.7974,58.8165,683996.0
2024-01-30 15:20:00,61.52,61.56,61.49,61.53,415795.0,58.8165,58.8547,58.7878,58.8261,415795.0
2024-01-30 15:30:00,61.53,61.53,61.45,61.52,661697.0,58.8261,58.8261,58.7496,58.8165,661697.0
2024-01-30 15:40:00,61.51,61.58,61.49,61.58,432784.0,58.8069,58.8739,58.7878,58.8739,432784.0
2024-01-30 15:50:00,61.58,61.62,61.55,61.6,1233925.0,58.8739,58.9121,58.8452,58.893,1233925.0
2024-01-31 09:30:00,62.09,62.13,61.66,61.96,1005587.0,59.3614,59.3997,58.9503,59.2372,1005587.0
2024-01-31 09:40:00,61.95,62.12,61.82,61.87,689244.0,59.2276,59.3901,59.1033,59.1511,689244.0
2024-01-31 09:50:00,61.86,61.89,61.66,61.73,624884.0,59.1416,59.1702,58.9503,59.0173,624884.0
2024-01-31 10:00:00,61.73,61.85,61.7,61.83,604442.0,59.0173,59.132,58.9886,59.1129,604442.0
2024-01-31 10:10:00,61.82,61.99,61.8,61.98,498089.0,59.1033,59.2658,59.0842,59.2563,498089.0
2024-01-31 10:20:00,61.98,62.19,61.95,62.18,541425.0,59.2563,59.4571,59.2276,59.4475,541425.0
2024-01-31 10:30:00,62.18,62.31,62.15,62.24,540336.0,59.4475,59.5718,59.4188,59.5049,540336.0
2024-01-31 10:40:00,62.24,62.36,62.23,62.27,562385.0,59.5049,59.6196,59.4953,59.5335,562385.0
2024-01-31 10:50:00,62.27,62.29,62.18,62.24,538395.0,59.5335,59.5527,59.4475,59.5049,538395.0
2024-01-31 11:00:00,62.25,62.26,62.11,62.12,283589.0,59.5144,59.524,59.3806,59.3901,283589.0
2024-01-31 11:10:00,62.12,62.17,62.06,62.11,438668.0,59.3901,59.4379,59.3328,59.3806,438668.0
2024-01-31 11:20:00,62.11,62.15,61.96,61.97,679362.0,59.3806,59.4188,59.2372,59.2467,679362.0
2024-01-31 11:30:00,61.97,61.99,61.91,61.94,321906.0,59.2467,59.2658,59.1894,59.218,321906.0
2024-01-31 11:40:00,61.93,61.98,61.84,61.97,345096.0,59.2085,59.2563,59.1224,59.2467,345096.0
2024-01-31 11:50:00,61.97,62.05,61.96,62.01,198728.0,59.2467,59.3232,59.2372,59.285,198728.0
2024-01-31 12:00:00,62.01,62.02,61.95,61.98,553481.0,59.285,59.2945,59.2276,59.2563,553481.0
2024-01-31 12:10:00,61.98,62.02,61.94,62.01,637336.0,59.2563,59.2945,59.218,59.285,637336.0
2024-01-31 12:20:00,62.01,62.05,61.98,62.04,636412.0,59.285,59.3232,59.2563,59.3136,636412.0
2024-01-31 12:30:00,62.04,62.06,61.94,61.97,576658.0,59.3136,59.3328,59.218,59.2467,576658.0
2024-01-31 12:40:00,61.97,62.03,61.94,62.0,426496.0,59.2467,59.3041,59.218,59.2754,426496.0
2024-01-31 12:50:00,61.99,62.03,61.96,61.99,250975.0,59.2658,59.3041,59.2372,59.2658,250975.0
2024-01-31 13:00:00,61.98,61.98,61.92,61.94,181131.0,59.2563,59.2563,59.1989,59.218,181131.0
2024-01-31 13:10:00,61.93,61.94,61.88,61.91,219237.0,59.2085,59.218,59.1607,59.1894,219237.0
2024-01-31 13:20:00,61.9,61.92,61.83,61.92,237952.0,59.1798,59.1989,59.1129,59.1989,237952.0
2024-01-31 13:30:00,61.93,61.95,61.87,61.92,292153.0,59.2085,59.2276,59.1511,59.1989,292153.0
2024-01-31 13:40:00,61.91,62.01,61.88,62.01,135541.0,59.1894,59.285,59.1607,59.285,135541.0
2024-01-31 13:50:00,62.01,62.02,61.9,61.91,558372.0,59.285,59.2945,59.1798,59.1894,558372.0
2024-01-31 14:00:00,61.91,61.98,61.68,61.69,1090915.0,59.1894,59.2563,58.9695,58.979,1090915.0
2024-01-31 14:10:00,61.7,61.8,61.64,61.66,405030.0,58.9886,59.0842,58.9312,58.9503,405030.0
2024-01-31 14:20:00,61.65,61.73,61.62,61.68,335758.0,58.9408,59.0173,58.9121,58.9695,335758.0
2024-01-31 14:30:00,61.68,61.9,61.63,61.86,613272.0,58.9695,59.1798,58.9217,59.1416,613272.0
2024-01-31 14:40:00,61.86,61.96,61.77,61.79,592802.0,59.1416,59.2372,59.0555,59.0746,592802.0
2024-01-31 14:50:00,61.8,61.8,61.48,61.5,812040.0,59.0842,59.0842,58.7783,58.7974,812040.0
2024-01-31 15:00:00,61.5,61.51,61.09,61.26,1376386.0,58.7974,58.8069,58.4054,58.5679,1376386.0
2024-01-31 15:10:00,61.26,61.41,61.26,61.36,1095957.0,58.5679,58.7113,58.5679,58.6635,1095957.0
2024-01-31 15:20:00,61.36,61.53,61.35,61.37,890966.0,58.6635,58.8261,58.654,58.6731,890966.0
2024-01-31 15:30:00,61.36,61.54,61.34,61.49,1152914.0,58.6635,58.8356,58.6444,58.7878,1152914.0
2024-01-31 15:40:00,61.49,61.54,61.43,61.45,1290837.0,58.7878,58.8356,58.7305,58.7496,1290837.0
2024-01-31 15:50:00,61.45,61.57,61.37,61.43,3145307.0,58.7496,58.8643,58.6731,58.7305,3145307.0
2024-02-01 09:30:00,61.19,61.32,60.91,61.17,1062685.0,58.501,58.6253,58.2333,58.4819,1062685.0
2024-02-01 09:40:00,61.17,61.27,61.1,61.2,729068.0,58.4819,58.5775,58.415,58.5106,729068.0
2024-02-01 09:50:00,61.19,61.33,61.16,61.26,547033.0,58.501,58.6348,58.4723,58.5679,547033.0
2024-02-01 10:00:00,61.25,61.3,61.15,61.27,740716.0,58.5584,58.6062,58.4628,58.5775,740716.0
2024-02-01 10:10:00,61.26,61.4,61.21,61.38,313548.0,58.5679,58.7018,58.5201,58.6827,313548.0
2024-02-01 10:20:00,61.38,61.53,61.37,61.5,1083225.0,58.6827,58.8261,58.6731,58.7974,1083225.0
2024-02-01 10:30:00,61.49,61.69,61.47,61.66,533331.0,58.7878,58.979,58.7687,58.9503,533331.0
2024-02-01 10:40:00,61.67,61.73,61.56,61.56,337988.0,58.9599,59.0173,58.8547,58.8547,337988.0
2024-02-01 10:50:00,61.55,61.58,61.47,61.51,323474.0,58.8452,58.8739,58.7687,58.8069,323474.0
2024-02-01 11:00:00,61.51,61.6,61.46,61.53,270748.0,58.8069,58.893,58.7591,58.8261,270748.0
2024-02-01 11:10:00,61.53,61.64,61.5,61.53,293150.0,58.8261,58.9312,58.7974,58.8261,293150.0
2024-02-01 11:20:00,61.54,61.58,61.47,61.58,379534.0,58.8356,58.8739,58.7687,58.8739,379534.0
2024-02-01 11:30:00,61.58,61.81,61.57,61.81,267906.0,58.8739,59.0938,58.8643,59.0938,267906.0
2024-02-01 11:40:00,61.81,61.93,61.8,61.92,338675.0,59.0938,59.2085,59.0842,59.1989,338675.0
2024-02-01 11:50:00,61.92,61.98,61.86,61.94,294865.0,59.1989,59.2563,59.1416,59.218,294865.0
2024-02-01 12:00:00,61.94,62.17,61.94,62.08,542911.0,59.218,59.4379,59.218,59.3519,542911.0
2024-02-01 12:10:00,62.08,62.12,61.97,62.01,456598.0,59.3519,59.3901,59.2467,59.285,456598.0
2024-02-01 12:20:00,62.0,62.01,61.93,62.01,277233.0,59.2754,59.285,59.2085,59.285,277233.0
2024-02-01 12:30:00,62.0,62.01,61.94,62.01,249824.0,59.2754,59.285,59.218,59.285,249824.0
2024-02-01 12:40:00,62.01,62.16,62.0,62.15,301705.0,59.285,59.4284,59.2754,59.4188,301705.0
2024-02-01 12:50:00,62.15,62.28,62.14,62.21,441996.0,59.4188,59.5431,59.4093,59.4762,441996.0
2024-02-01 13:00:00,62.21,62.24,62.11,62.14,295950.0,59.4762,59.5049,59.3806,59.4093,295950.0
2024-02-01 13:10:00,62.14,62.23,62.13,62.21,262274.0,59.4093,59.4953,59.3997,59.4762,262274.0
2024-02-01 13:20:00,62.21,62.25,62.16,62.21,237690.0,59.4762,59.5144,59.4284,59.4762,237690.0
2024-02-01 13:30:00,62.21,62.31,62.21,62.24,271116.0,59.4762,59.5718,59.4762,59.5049,271116.0
2024-02-01 13:40:00,62.24,62.35,62.22,62.35,240185.0,59.5049,59.61,59.4857,59.61,240185.0
2024-02-01 13:50:00,62.34,62.34,62.28,62.3,193244.0,59.6005,59.6005,59.5431,59.5622,193244.0
2024-02-01 14:00:00,62.3,62.36,62.18,62.25,1058710.0,59.5622,59.6196,59.4475,59.5144,1058710.0
2024-02-01 14:10:00,62.26,62.27,62.18,62.23,552048.0,59.524,59.5335,59.4475,59.4953,552048.0
2024-02-01 14:20:00,62.23,62.25,62.14,62.15,419593.0,59.4953,59.5144,59.4093,59.4188,419593.0
2024-02-01 14:30:00,62.15,62.16,62.09,62.13,224570.0,59.4188,59.4284,59.3614,59.3997,224570.0
2024-02-01 14:40:00,62.13,62.2,62.11,62.17,685747.0,59.3997,59.4666,59.3806,59.4379,685747.0
2024-02-01 14:50:00,62.17,62.19,62.09,62.15,613765.0,59.4379,59.4571,59.3614,59.4188,613765.0
2024-02-01 15:00:00,62.16,62.17,62.1,62.15,939363.0,59.4284,59.4379,59.371,59.4188,939363.0
2024-02-01 15:10:00,62.16,62.25,62.1,62.23,493677.0,59.4284,59.5144,59.371,59.4953,493677.0
2024-02-01 15:20:00,62.23,62.28,62.19,62.27,531844.0,59.4953,59.5431,59.4571,59.5335,531844.0
2024-02-01 15:30:00,62.27,62.31,62.23,62.29,552422.0,59.5335,59.5718,59.4953,59.5527,552422.0
2024-02-01 15:40:00,62.3,62.41,62.29,62.39,857670.0,59.5622,59.6674,59.5527,59.6483,857670.0
2024-02-01 15:50:00,62.38,62.61,62.38,62.6,1672135.0,59.6387,59.8586,59.6387,59.849,1672135.0
2024-02-02 09:30:00,61.91,62.04,61.4,61.45,1246669.0,59.1894,59.3136,58.7018,58.7496,1246669.0
2024-02-02 09:40:00,61.45,61.49,61.18,61.34,785520.0,58.7496,58.7878,58.4914,58.6444,785520.0
2024-02-02 09:50:00,61.32,61.53,61.23,61.51,784172.0,58.6253,58.8261,58.5392,58.8069,784172.0
2024-02-02 10:00:00,61.52,61.54,61.19,61.29,908823.0,58.8165,58.8356,58.501,58.5966,908823.0
2024-02-02 10:10:00,61.29,61.32,61.15,61.25,468113.0,58.5966,58.6253,58.4628,58.5584,468113.0
2024-02-02 10:20:00,61.25,61.41,61.17,61.4,529026.0,58.5584,58.7113,58.4819,58.7018,529026.0
2024-02-02 10:30:00,61.4,61.46,61.29,61.34,682908.0,58.7018,58.7591,58.5966,58.6444,682908.0
2024-02-02 10:40:00,61.35,61.51,61.31,61.36,391173.0,58.654,58.8069,58.6157,58.6635,391173.0
2024-02-02 10:50:00,61.37,61.53,61.35,61.5,336112.0,58.6731,58.8261,58.654,58.7974,336112.0
2024-02-02 11:00:00,61.5,61.57,61.4,61.44,775958.0,58.7974,58.8643,58.7018,58.74,775958.0
2024-02-02 11:10:00,61.43,61.48,61.4,61.45,234045.0,58.7305,58.7783,58.7018,58.7496,234045.0
2024-02-02 11:20:00,61.44,61.55,61.39,61.54,272459.0,58.74,58.8452,58.6922,58.8356,272459.0
2024-02-02 11:30:00,61.54,61.67,61.52,61.66,434168.0,58.8356,58.9599,58.8165,58.9503,434168.0
2024-02-02 11:40:00,61.66,61.68,61.56,61.61,468151.0,58.9503,58.9695,58.8547,58.9025,468151.0
2024-02-02 11:50:00,61.61,61.61,61.37,61.43,260996.0,58.9025,58.9025,58.6731,58.7305,260996.0
2024-02-02 12:00:00,61.43,61.45,61.26,61.26,430556.0,58.7305,58.7496,58.5679,58.5679,430556.0
2024-02-02 12:10:00,61.26,61.3,61.13,61.17,370205.0,58.5679,58.6062,58.4436,58.4819,370205.0
2024-02-02 12:20:00,61.16,61.21,61.09,61.2,597554.0,58.4723,58.5201,58.4054,58.5106,597554.0
2024-02-02 12:30:00,61.2,61.22,61.06,61.22,524059.0,58.5106,58.5297,58.3767,58.5297,524059.0
2024-02-02 12:40:00,61.22,61.26,61.08,61.18,756619.0,58.5297,58.5679,58.3958,58.4914,756619.0
2024-02-02 12:50:00,61.18,61.29,61.11,61.28,263934.0,58.4914,58.5966,58.4245,58.587,263934.0
2024-02-02 13:00:00,61.28,61.4,61.27,61.32,478401.0,58.587,58.7018,58.5775,58.6253,478401.0
2024-02-02 13:10:00,61.32,61.41,61.3,61.41,366574.0,58.6253,58.7113,58.6062,58.7113,366574.0
2024-02-02 13:20:00,61.41,61.5,61.36,61.41,468067.0,58.7113,58.7974,58.6635,58.7113,468067.0
2024-02-02 13:30:00,61.42,61.52,61.39,61.47,295409.0,58.7209,58.8165,58.6922,58.7687,295409.0
2024-02-02 13:40:00,61.46,61.56,61.46,61.51,295544.0,58.7591,58.8547,58.7591,58.8069,295544.0
2024-02-02 13:50:00,61.51,61.6,61.46,61.55,224713.0,58.8069,58.893,58.7591,58.8452,224713.0
2024-02-02 14:00:00,61.55,61.68,61.54,61.67,233930.0,58.8452,58.9695,58.8356,58.9599,233930.0
2024-02-02 14:10:00,61.67,61.78,61.65,61.76,219747.0,58.9599,59.0651,58.9408,59.046,219747.0
2024-02-02 14:20:00,61.76,61.8,61.69,61.8,328169.0,59.046,59.0842,58.979,59.0842,328169.0
2024-02-02 14:30:00,61.8,61.89,61.78,61.86,266030.0,59.0842,59.1702,59.0651,59.1416,266030.0
2024-02-02 14:40:00,61.87,61.93,61.82,61.85,259461.0,59.1511,59.2085,59.1033,59.132,259461.0
2024-02-02 14:50:00,61.85,61.91,61.79,61.9,331480.0,59.132,59.1894,59.0746,59.1798,331480.0
2024-02-02 15:00:00,61.9,61.99,61.88,61.99,292796.0,59.1798,59.2658,59.1607,59.2658,292796.0
2024-02-02 15:10:00,61.98,62.05,61.96,62.02,309441.0,59.2563,59.3232,59.2372,59.2945,309441.0
2024-02-02 15:20:00,62.02,62.09,61.95,62.09,658688.0,59.2945,59.3614,59.2276,59.3614,658688.0
2024-02-02 15:30:00,62.09,62.09,61.87,61.88,533332.0,59.3614,59.3614,59.1511,59.1607,533332.0
2024-02-02 15:40:00,61.89,61.91,61.68,61.73,834760.0,59.1702,59.1894,58.9695,59.0173,834760.0
2024-02-02 15:50:00,61.73,61.8,61.47,61.47,2662798.0,59.0173,59.0842,58.7687,58.7687,2662798.0
2024-02-05 09:30:00,60.89,60.91,60.28,60.48,988259.0,58.2142,58.2333,57.631,57.8222,988259.0
2024-02-05 09:40:00,60.49,60.66,60.33,60.65,1014643.0,57.8318,57.9943,57.6788,57.9847,1014643.0
2024-02-05 09:50:00,60.65,60.76,60.59,60.74,462082.0,57.9847,58.0899,57.9274,58.0708,462082.0
2024-02-05 10:00:00,60.73,60.78,60.43,60.46,846835.0,58.0612,58.109,57.7744,57.8031,846835.0
2024-02-05 10:10:00,60.45,60.64,60.44,60.55,782407.0,57.7935,57.9752,57.784,57.8891,782407.0
2024-02-05 10:20:00,60.55,60.66,60.55,60.58,372051.0,57.8891,57.9943,57.8891,57.9178,372051.0
2024-02-05 10:30:00,60.59,60.64,60.54,60.64,401914.0,57.9274,57.9752,57.8796,57.9752,401914.0
2024-02-05 10:40:00,60.64,60.71,60.58,60.59,276466.0,57.9752,58.0421,57.9178,57.9274,276466.0
2024-02-05 10:50:00,60.6,60.66,60.56,60.66,363290.0,57.9369,57.9943,57.8987,57.9943,363290.0
2024-02-05 11:00:00,60.66,60.73,60.62,60.71,275910.0,57.9943,58.0612,57.956,58.0421,275910.0
2024-02-05 11:10:00,60.71,60.81,60.69,60.76,284877.0,58.0421,58.1377,58.023,58.0899,284877.0
2024-02-05 11:20:00,60.77,60.82,60.73,60.8,449401.0,58.0995,58.1473,58.0612,58.1281,449401.0
2024-02-05 11:30:00,60.8,60.84,60.75,60.78,426321.0,58.1281,58.1664,58.0803,58.109,426321.0
2024-02-05 11:40:00,60.79,60.83,60.76,60.78,403950.0,58.1186,58.1568,58.0899,58.109,403950.0
2024-02-05 11:50:00,60.78,60.8,60.72,60.73,193311.0,58.109,58.1281,58.0517,58.0612,193311.0
2024-02-05 12:00:00,60.73,60.75,60.67,60.71,291490.0,58.0612,58.0803,58.0039,58.0421,291490.0
2024-02-05 12:10:00,60.71,60.75,60.69,60.72,209742.0,58.0421,58.0803,58.023,58.0517,209742.0
2024-02-05 12:20:00,60.72,60.72,60.64,60.66,217069.0,58.0517,58.0517,57.9752,57.9943,217069.0
2024-02-05 12:30:00,60.66,60.69,60.61,60.64,154717.0,57.9943,58.023,57.9465,57.9752,154717.0
2024-02-05 12:40:00,60.64,60.69,60.6,60.63,224843.0,57.9752,58.023,57.9369,57.9656,224843.0
2024-02-05 12:50:00,60.63,60.69,60.61,60.66,338322.0,57.9656,58.023,57.9465,57.9943,338322.0
2024-02-05 13:00:00,60.65,60.66,60.59,60.63,215638.0,57.9847,57.9943,57.9274,57.9656,215638.0
2024-02-05 13:10:00,60.63,60.67,60.6,60.64,222551.0,57.9656,58.0039,57.9369,57.9752,222551.0
2024-02-05 13:20:00,60.64,60.66,60.49,60.51,210175.0,57.9752,57.9943,57.8318,57.8509,210175.0
2024-02-05 13:30:00,60.51,60.55,60.48,60.54,317773.0,57.8509,57.8891,57.8222,57.8796,317773.0
2024-02-05 13:40:00,60.55,60.58,60.49,60.54,151988.0,57.8891,57.9178,57.8318,57.8796,151988.0
2024-02-05 13:50:00,60.54,60.59,60.53,60.58,167207.0,57.8796,57.9274,57.87,57.9178,167207.0
2024-02-05 14:00:00,60.59,60.59,60.49,60.51,165533.0,57.9274,57.9274,57.8318,57.8509,165533.0
2024-02-05 14:10:00,60.51,60.55,60.46,60.54,156443.0,57.8509,57.8891,57.8031,57.8796,156443.0
2024-02-05 14:20:00,60.54,60.56,60.52,60.55,136787.0,57.8796,57.8987,57.8604,57.8891,136787.0
2024-02-05 14:30:00,60.55,60.65,60.54,60.58,416185.0,57.8891,57.9847,57.8796,57.9178,416185.0
2024-02-05 14:40:00,60.58,60.64,60.56,60.61,189126.0,57.9178,57.9752,57.8987,57.9465,189126.0
2024-02-05 14:50:00,60.62,60.63,60.54,60.58,198210.0,57.956,57.9656,57.8796,57.9178,198210.0
2024-02-05 15:00:00,60.58,60.61,60.53,60.57,732213.0,57.9178,57.9465,57.87,57.9082,732213.0
2024-02-05 15:10:00,60.57,60.67,60.56,60.64,285301.0,57.9082,58.0039,57.8987,57.9752,285301.0
2024-02-05 15:20:00,60.65,60.8,60.63,60.77,358770.0,57.9847,58.1281,57.9656,58.0995,358770.0
2024-02-05 15:30:00,60.77,60.93,60.76,60.79,599412.0,58.0995,58.2524,58.0899,58.1186,599412.0
2024-02-05 15:40:00,60.8,60.8,60.36,60.36,1196019.0,58.1281,58.1281,57.7075,57.7075,1196019.0
2024-02-05 15:50:00,60.36,60.46,60.18,60.22,3275200.0,57.7075,57.8031,57.5354,57.5736,3275200.0
2024-02-06 09:30:00,60.18,60.18,59.99,60.11,1417916.0,57.5354,57.5354,57.3537,57.4685,1417916.0
2024-02-06 09:40:00,60.11,60.22,60.08,60.17,774476.0,57.4685,57.5736,57.4398,57.5258,774476.0
2024-02-06 09:50:00,60.17,60.24,60.12,60.13,446368.0,57.5258,57.5927,57.478,57.4876,446368.0
2024-02-06 10:00:00,60.14,60.33,60.12,60.33,467729.0,57.4971,57.6788,57.478,57.6788,467729.0
2024-02-06 10:10:00,60.32,60.33,60.15,60.25,265283.0,57.6692,57.6788,57.5067,57.6023,265283.0
2024-02-06 10:20:00,60.24,60.33,60.18,60.26,228854.0,57.5927,57.6788,57.5354,57.6119,228854.0
2024-02-06 10:30:00,60.26,60.37,60.25,60.3,207399.0,57.6119,57.717,57.6023,57.6501,207399.0
2024-02-06 10:40:00,60.3,60.43,60.29,60.38,264777.0,57.6501,57.7744,57.6406,57.7266,264777.0
2024-02-06 10:50:00,60.38,60.42,60.3,60.31,353809.0,57.7266,57.7648,57.6501,57.6597,353809.0
2024-02-06 11:00:00,60.32,60.33,60.2,60.28,183673.0,57.6692,57.6788,57.5545,57.631,183673.0
2024-02-06 11:10:00,60.27,60.42,60.27,60.42,160907.0,57.6214,57.7648,57.6214,57.7648,160907.0
2024-02-06 11:20:00,60.43,60.49,60.38,60.42,128319.0,57.7744,57.8318,57.7266,57.7648,128319.0
2024-02-06 11:30:00,60.42,60.45,60.27,60.28,151929.0,57.7648,57.7935,57.6214,57.631,151929.0
2024-02-06 11:40:00,60.27,60.39,60.23,60.39,180618.0,57.6214,57.7362,57.5832,57.7362,180618.0
2024-02-06 11:50:00,60.39,60.42,60.35,60.4,148834.0,57.7362,57.7648,57.6979,57.7457,148834.0
2024-02-06 12:00:00,60.4,60.5,60.4,60.46,229318.0,57.7457,57.8413,57.7457,57.8031,229318.0
2024-02-06 12:10:00,60.47,60.52,60.4,60.51,161568.0,57.8126,57.8604,57.7457,57.8509,161568.0
2024-02-06 12:20:00,60.52,60.55,60.5,60.53,200242.0,57.8604,57.8891,57.8413,57.87,200242.0
2024-02-06 12:30:00,60.53,60.58,60.46,60.47,121911.0,57.87,57.9178,57.8031,57.8126,121911.0
2024-02-06 12:40:00,60.46,60.55,60.46,60.5,114244.0,57.8031,57.8891,57.8031,57.8413,114244.0
2024-02-06 12:50:00,60.5,60.54,60.48,60.5,87288.0,57.8413,57.8796,57.8222,57.8413,87288.0
2024-02-06 13:00:00,60.5,60.57,60.49,60.54,121025.0,57.8413,57.9082,57.8318,57.8796,121025.0
2024-02-06 13:10:00,60.53,60.55,60.45,60.46,224015.0,57.87,57.8891,57.7935,57.8031,224015.0
2024-02-06 13:20:00,60.47,60.49,60.4,60.48,114474.0,57.8126,57.8318,57.7457,57.8222,114474.0
2024-02-06 13:30:00,60.49,60.52,60.47,60.5,219038.0,57.8318,57.8604,57.8126,57.8413,219038.0
2024-02-06 13:40:00,60.5,60.55,60.45,60.54,133112.0,57.8413,57.8891,57.7935,57.8796,133112.0
2024-02-06 13:50:00,60.53,60.56,60.51,60.55,137618.0,57.87,57.8987,57.8509,57.8891,137618.0
2024-02-06 14:00:00,60.55,60.55,60.4,60.42,249315.0,57.8891,57.8891,57.7457,57.7648,249315.0
2024-02-06 14:10:00,60.42,60.53,60.4,60.52,147212.0,57.7648,57.87,57.7457,57.8604,147212.0
2024-02-06 14:20:00,60.52,60.52,60.46,60.49,264587.0,57.8604,57.8604,57.8031,57.8318,264587.0
2024-02-06 14:30:00,60.49,60.51,60.39,60.4,427052.0,57.8318,57.8509,57.7362,57.7457,427052.0
2024-02-06 14:40:00,60.41,60.48,60.36,60.47,265331.0,57.7553,57.8222,57.7075,57.8126,265331.0
2024-02-06 14:50:00,60.48,60.54,60.47,60.51,250565.0,57.8222,57.8796,57.8126,57.8509,250565.0
2024-02-06 15:00:00,60.51,60.6,60.49,60.58,313034.0,57.8509,57.9369,57.8318,57.9178,313034.0
2024-02-06 15:10:00,60.58,60.6,60.52,60.54,365493.0,57.9178,57.9369,57.8604,57.8796,365493.0
2024-02-06 15:20:00,60.53,60.59,60.49,60.57,246209.0,57.87,57.9274,57.8318,57.9082,246209.0
2024-02-06 15:30:00,60.58,60.61,60.5,60.59,543389.0,57.9178,57.9465,57.8413,57.9274,543389.0
2024-02-06 15:40:00,60.59,60.63,60.54,60.55,536163.0,57.9274,57.9656,57.8796,57.8891,536163.0
2024-02-06 15:50:00,60.56,60.61,60.42,60.44,1863889.0,57.8987,57.9465,57.7648,57.784,1863889.0
2024-02-07 09:30:00,60.67,60.8,60.42,60.47,605287.0,58.0039,58.1281,57.7648,57.8126,605287.0
2024-02-07 09:40:00,60.48,60.5,60.18,60.3,361623.0,57.8222,57.8413,57.5354,57.6501,361623.0
2024-02-07 09:50:00,60.31,60.42,60.23,60.26,321029.0,57.6597,57.7648,57.5832,57.6119,321029.0
2024-02-07 10:00:00,60.25,60.28,60.15,60.26,577945.0,57.6023,57.631,57.5067,57.6119,577945.0
2024-02-07 10:10:00,60.25,60.32,60.18,60.3,256997.0,57.6023,57.6692,57.5354,57.6501,256997.0
2024-02-07 10:20:00,60.3,60.47,60.3,60.46,147360.0,57.6501,57.8126,57.6501,57.8031,147360.0
2024-02-07 10:30:00,60.47,60.51,60.31,60.41,360361.0,57.8126,57.8509,57.6597,57.7553,360361.0
2024-02-07 10:40:00,60.41,60.43,60.28,60.31,172710.0,57.7553,57.7744,57.631,57.6597,172710.0
2024-02-07 10:50:00,60.31,60.39,60.28,60.39,197045.0,57.6597,57.7362,57.631,57.7362,197045.0
2024-02-07 11:00:00,60.4,60.43,60.34,60.4,102018.0,57.7457,57.7744,57.6884,57.7457,102018.0
2024-02-07 11:10:00,60.4,60.4,60.28,60.35,120111.0,57.7457,57.7457,57.631,57.6979,120111.0
2024-02-07 11:20:00,60.35,60.38,60.27,60.32,144868.0,57.6979,57.7266,57.6214,57.6692,144868.0
2024-02-07 11:30:00,60.32,60.41,60.31,60.4,120521.0,57.6692,57.7553,57.6597,57.7457,120521.0
2024-02-07 11:40:00,60.4,60.42,60.35,60.39,117935.0,57.7457,57.7648,57.6979,57.7362,117935.0
2024-02-07 11:50:00,60.39,60.46,60.37,60.45,65491.0,57.7362,57.8031,57.717,57.7935,65491.0
2024-02-07 12:00:00,60.46,60.52,60.42,60.47,133472.0,57.8031,57.8604,57.7648,57.8126,133472.0
2024-02-07 12:10:00,60.47,60.48,60.42,60.44,119133.0,57.8126,57.8222,57.7648,57.784,119133.0
2024-02-07 12:20:00,60.45,60.46,60.39,60.4,113523.0,57.7935,57.8031,57.7362,57.7457,113523.0
2024-02-07 12:30:00,60.4,60.44,60.37,60.39,147799.0,57.7457,57.784,57.717,57.7362,147799.0
2024-02-07 12:40:00,60.39,60.43,60.37,60.39,189876.0,57.7362,57.7744,57.717,57.7362,189876.0
2024-02-07 12:50:00,60.39,60.44,60.36,60.41,216307.0,57.7362,57.784,57.7075,57.7553,216307.0
2024-02-07 13:00:00,60.41,60.52,60.39,60.45,416980.0,57.7553,57.8604,57.7362,57.7935,416980.0
2024-02-07 13:10:00,60.46,60.53,60.46,60.48,123218.0,57.8031,57.87,57.8031,57.8222,123218.0
2024-02-07 13:20:00,60.48,60.49,60.43,60.48,130559.0,57.8222,57.8318,57.7744,57.8222,130559.0
2024-02-07 13:30:00,60.48,60.52,60.44,60.48,173894.0,57.8222,57.8604,57.784,57.8222,173894.0
2024-02-07 13:40:00,60.49,60.5,60.42,60.47,182599.0,57.8318,57.8413,57.7648,57.8126,182599.0
2024-02-07 13:50:00,60.46,60.53,60.44,60.49,174477.0,57.8031,57.87,57.784,57.8318,174477.0
2024-02-07 14:00:00,60.48,60.6,60.47,60.58,173927.0,57.8222,57.9369,57.8126,57.9178,173927.0
2024-02-07 14:10:00,60.58,60.59,60.49,60.52,166943.0,57.9178,57.9274,57.8318,57.8604,166943.0
2024-02-07 14:20:00,60.52,60.55,60.48,60.53,120780.0,57.8604,57.8891,57.8222,57.87,120780.0
2024-02-07 14:30:00,60.54,60.6,60.52,60.57,315552.0,57.8796,57.9369,57.8604,57.9082,315552.0
2024-02-07 14:40:00,60.58,60.65,60.58,60.64,169014.0,57.9178,57.9847,57.9178,57.9752,169014.0
2024-02-07 14:50:00,60.64,60.67,60.6,60.67,172425.0,57.9752,58.0039,57.9369,58.0039,172425.0
2024-02-07 15:00:00,60.67,60.7,60.64,60.68,278252.0,58.0039,58.0325,57.9752,58.0134,278252.0
2024-02-07 15:10:00,60.68,60.7,60.56,60.59,421261.0,58.0134,58.0325,57.8987,57.9274,421261.0
2024-02-07 15:20:00,60.6,60.63,60.55,60.56,333733.0,57.9369,57.9656,57.8891,57.8987,333733.0
2024-02-07 15:30:00,60.56,60.6,60.48,60.48,561721.0,57.8987,57.9369,57.8222,57.8222,561721.0
2024-02-07 15:40:00,60.48,60.5,60.37,60.42,1092083.0,57.8222,57.8413,57.717,57.7648,1092083.0
2024-02-07 15:50:00,60.43,60.5,60.37,60.48,1199985.0,57.7744,57.8413,57.717,57.8222,1199985.0
2024-02-08 09:30:00,60.2,60.33,60.1,60.21,911378.0,57.5545,57.6788,57.4589,57.5641,911378.0
2024-02-08 09:40:00,60.21,60.24,60.1,60.16,275601.0,57.5641,57.5927,57.4589,57.5163,275601.0
2024-02-08 09:50:00,60.17,60.23,60.05,60.05,422334.0,57.5258,57.5832,57.4111,57.4111,422334.0
2024-02-08 10:00:00,60.05,60.19,60.05,60.17,365248.0,57.4111,57.5449,57.4111,57.5258,365248.0
2024-02-08 10:10:00,60.17,60.18,60.01,60.13,416111.0,57.5258,57.5354,57.3729,57.4876,416111.0
2024-02-08 10:20:00,60.13,60.18,60.09,60.17,183634.0,57.4876,57.5354,57.4493,57.5258,183634.0
2024-02-08 10:30:00,60.16,60.19,60.02,60.06,240954.0,57.5163,57.5449,57.3824,57.4207,240954.0
2024-02-08 10:40:00,60.05,60.05,59.93,59.95,252230.0,57.4111,57.4111,57.2964,57.3155,252230.0
2024-02-08 10:50:00,59.94,60.02,59.91,60.01,205536.0,57.3059,57.3824,57.2772,57.3729,205536.0
2024-02-08 11:00:00,60.02,60.02,59.9,59.96,225679.0,57.3824,57.3824,57.2677,57.3251,225679.0
2024-02-08 11:10:00,59.95,59.96,59.86,59.9,236932.0,57.3155,57.3251,57.2294,57.2677,236932.0
2024-02-08 11:20:00,59.9,59.91,59.74,59.76,526873.0,57.2677,57.2772,57.1147,57.1338,526873.0
2024-02-08 11:30:00,59.76,59.83,59.73,59.75,398731.0,57.1338,57.2008,57.1052,57.1243,398731.0
2024-02-08 11:40:00,59.75,59.79,59.74,59.78,247373.0,57.1243,57.1625,57.1147,57.153,247373.0
2024-02-08 11:50:00,59.78,59.8,59.72,59.78,232123.0,57.153,57.1721,57.0956,57.153,232123.0
2024-02-08 12:00:00,59.78,59.78,59.69,59.71,196520.0,57.153,57.153,57.0669,57.086,196520.0
2024-02-08 12:10:00,59.71,59.73,59.59,59.6,232834.0,57.086,57.1052,56.9713,56.9809,232834.0
2024-02-08 12:20:00,59.6,59.64,59.57,59.62,386235.0,56.9809,57.0191,56.9522,57.0,386235.0
2024-02-08 12:30:00,59.62,59.65,59.59,59.64,155455.0,57.0,57.0287,56.9713,57.0191,155455.0
2024-02-08 12:40:00,59.63,59.72,59.63,59.65,177115.0,57.0096,57.0956,57.0096,57.0287,177115.0
2024-02-08 12:50:00,59.65,59.66,59.51,59.52,462359.0,57.0287,57.0382,56.8948,56.9044,462359.0
2024-02-08 13:00:00,59.53,59.77,59.52,59.73,1091952.0,56.9139,57.1434,56.9044,57.1052,1091952.0
2024-02-08 13:10:00,59.73,59.74,59.65,59.67,517201.0,57.1052,57.1147,57.0287,57.0478,517201.0
2024-02-08 13:20:00,59.67,59.67,59.59,59.59,560675.0,57.0478,57.0478,56.9713,56.9713,560675.0
2024-02-08 13:30:00,59.6,59.61,59.54,59.55,806195.0,56.9809,56.9904,56.9235,56.9331,806195.0
2024-02-08 13:40:00,59.55,59.59,59.53,59.55,353753.0,56.9331,56.9713,56.9139,56.9331,353753.0
2024-02-08 13:50:00,59.55,59.64,59.53,59.62,516780.0,56.9331,57.0191,56.9139,57.0,516780.0
2024-02-08 14:00:00,59.62,59.75,59.61,59.73,429945.0,57.0,57.1243,56.9904,57.1052,429945.0
2024-02-08 14:10:00,59.74,59.81,59.7,59.73,431469.0,57.1147,57.1816,57.0765,57.1052,431469.0
2024-02-08 14:20:00,59.73,59.76,59.67,59.71,259533.0,57.1052,57.1338,57.0478,57.086,259533.0
2024-02-08 14:30:00,59.71,59.75,59.64,59.7,609937.0,57.086,57.1243,57.0191,57.0765,609937.0
2024-02-08 14:40:00,59.7,59.75,59.68,59.7,382197.0,57.0765,57.1243,57.0574,57.0765,382197.0
2024-02-08 14:50:00,59.7,59.76,59.69,59.76,546665.0,57.0765,57.1338,57.0669,57.1338,546665.0
2024-02-08 15:00:00,59.76,59.77,59.58,59.59,653981.0,57.1338,57.1434,56.9618,56.9713,653981.0
2024-02-08 15:10:00,59.59,59.69,59.58,59.67,585091.0,56.9713,57.0669,56.9618,57.0478,585091.0
2024-02-08 15:20:00,59.68,59.75,59.67,59.7,363429.0,57.0574,57.1243,57.0478,57.0765,363429.0
2024-02-08 15:30:00,59.7,59.81,59.67,59.8,937119.0,57.0765,57.1816,57.0478,57.1721,937119.0
2024-02-08 15:40:00,59.8,59.88,59.8,59.83,977360.0,57.1721,57.2486,57.1721,57.2008,977360.0
2024-02-08 15:50:00,59.83,60.08,59.79,60.03,2164849.0,57.2008,57.4398,57.1625,57.392,2164849.0
2024-02-09 09:30:00,59.87,60.18,59.75,60.13,653181.0,57.239,57.5354,57.1243,57.4876,653181.0
2024-02-09 09:40:00,60.13,60.33,60.09,60.15,656784.0,57.4876,57.6788,57.4493,57.5067,656784.0
2024-02-09 09:50:00,60.15,60.16,59.88,59.94,246525.0,57.5067,57.5163,57.2486,57.3059,246525.0
2024-02-09 10:00:00,59.93,60.11,59.91,60.09,201881.0,57.2964,57.4685,57.2772,57.4493,201881.0
2024-02-09 10:10:00,60.09,60.22,59.92,59.92,398044.0,57.4493,57.5736,57.2868,57.2868,398044.0
2024-02-09 10:20:00,59.92,59.96,59.82,59.92,820067.0,57.2868,57.3251,57.1912,57.2868,820067.0
2024-02-09 10:30:00,59.92,59.98,59.83,59.87,372951.0,57.2868,57.3442,57.2008,57.239,372951.0
2024-02-09 10:40:00,59.86,59.97,59.85,59.91,482042.0,57.2294,57.3346,57.2199,57.2772,482042.0
2024-02-09 10:50:00,59.91,59.99,59.85,59.95,238535.0,57.2772,57.3537,57.2199,57.3155,238535.0
2024-02-09 11:00:00,59.96,60.04,59.92,59.98,254263.0,57.3251,57.4015,57.2868,57.3442,254263.0
2024-02-09 11:10:00,59.97,59.99,59.93,59.93,166726.0,57.3346,57.3537,57.2964,57.2964,166726.0
2024-02-09 11:20:00,59.93,60.01,59.92,59.97,172927.0,57.2964,57.3729,57.2868,57.3346,172927.0
2024-02-09 11:30:00,59.97,60.01,59.91,59.92,113874.0,57.3346,57.3729,57.2772,57.2868,113874.0
2024-02-09 11:40:00,59.91,59.96,59.89,59.9,99059.0,57.2772,57.3251,57.2581,57.2677,99059.0
2024-02-09 11:50:00,59.9,59.91,59.84,59.85,359822.0,57.2677,57.2772,57.2103,57.2199,359822.0
2024-02-09 12:00:00,59.85,59.88,59.82,59.85,318641.0,57.2199,57.2486,57.1912,57.2199,318641.0
2024-02-09 12:10:00,59.85,59.93,59.83,59.89,146273.0,57.2199,57.2964,57.2008,57.2581,146273.0
2024-02-09 12:20:00,59.89,60.02,59.87,60.0,175308.0,57.2581,57.3824,57.239,57.3633,175308.0
2024-02-09 12:30:00,60.0,60.02,59.93,59.94,291698.0,57.3633,57.3824,57.2964,57.3059,291698.0
2024-02-09 12:40:00,59.95,59.99,59.91,59.99,284920.0,57.3155,57.3537,57.2772,57.3537,284920.0
2024-02-09 12:50:00,59.98,60.07,59.97,60.05,331268.0,57.3442,57.4302,57.3346,57.4111,331268.0
2024-02-09 13:00:00,60.05,60.06,59.98,60.02,141903.0,57.4111,57.4207,57.3442,57.3824,141903.0
2024-02-09 13:10:00,60.03,60.05,60.0,60.05,111552.0,57.392,57.4111,57.3633,57.4111,111552.0
2024-02-09 13:20:00,60.05,60.1,60.01,60.04,170103.0,57.4111,57.4589,57.3729,57.4015,170103.0
2024-02-09 13:30:00,60.04,60.07,60.0,60.01,127300.0,57.4015,57.4302,57.3633,57.3729,127300.0
2024-02-09 13:40:00,60.01,60.04,59.96,60.0,174887.0,57.3729,57.4015,57.3251,57.3633,174887.0
2024-02-09 13:50:00,60.0,60.04,59.96,60.02,129596.0,57.3633,57.4015,57.3251,57.3824,129596.0
2024-02-09 14:00:00,60.02,60.08,60.01,60.07,134929.0,57.3824,57.4398,57.3729,57.4302,134929.0
2024-02-09 14:10:00,60.07,60.17,60.06,60.13,287279.0,57.4302,57.5258,57.4207,57.4876,287279.0
2024-02-09 14:20:00,60.12,60.12,60.07,60.11,89888.0,57.478,57.478,57.4302,57.4685,89888.0
2024-02-09 14:30:00,60.11,60.17,60.1,60.17,156296.0,57.4685,57.5258,57.4589,57.5258,156296.0
2024-02-09 14:40:00,60.17,60.26,60.16,60.23,381154.0,57.5258,57.6119,57.5163,57.5832,381154.0
2024-02-09 14:50:00,60.23,60.31,60.21,60.28,258048.0,57.5832,57.6597,57.5641,57.631,258048.0
2024-02-09 15:00:00,60.29,60.3,60.24,60.3,266723.0,57.6406,57.6501,57.5927,57.6501,266723.0
2024-02-09 15:10:00,60.3,60.32,60.27,60.27,277675.0,57.6501,57.6692,57.6214,57.6214,277675.0
2024-02-09 15:20:00,60.28,60.32,60.26,60.3,285165.0,57.631,57.6692,57.6119,57.6501,285165.0
2024-02-09 15:30:00,60.3,60.31,60.24,60.27,440748.0,57.6501,57.6597,57.5927,57.6214,440748.0
2024-02-09 15:40:00,60.27,60.28,60.19,60.23,718974.0,57.6214,57.631,57.5449,57.5832,718974.0
2024-02-09 15:50:00,60.23,60.32,60.22,60.28,2262687.0,57.5832,57.6692,57.5736,57.631,2262687.0
2024-02-12 09:30:00,60.27,60.43,60.12,60.25,456768.0,57.6214,57.7744,57.478,57.6023,456768.0
2024-02-12 09:40:00,60.25,60.4,60.19,60.39,232177.0,57.6023,57.7457,57.5449,57.7362,232177.0
2024-02-12 09:50:00,60.39,60.42,60.29,60.32,159051.0,57.7362,57.7648,57.6406,57.6692,159051.0
2024-02-12 10:00:00,60.32,60.35,60.25,60.32,141144.0,57.6692,57.6979,57.6023,57.6692,141144.0
2024-02-12 10:10:00,60.32,60.44,60.3,60.41,135102.0,57.6692,57.784,57.6501,57.7553,135102.0
2024-02-12 10:20:00,60.41,60.45,60.35,60.4,239228.0,57.7553,57.7935,57.6979,57.7457,239228.0
2024-02-12 10:30:00,60.39,60.43,60.21,60.24,207669.0,57.7362,57.7744,57.5641,57.5927,207669.0
2024-02-12 10:40:00,60.24,60.31,60.17,60.24,280532.0,57.5927,57.6597,57.5258,57.5927,280532.0
2024-02-12 10:50:00,60.23,60.28,60.19,60.22,156797.0,57.5832,57.631,57.5449,57.5736,156797.0
2024-02-12 11:00:00,60.23,60.4,60.2,60.39,450391.0,57.5832,57.7457,57.5545,57.7362,450391.0
2024-02-12 11:10:00,60.38,60.5,60.34,60.49,212484.0,57.7266,57.8413,57.6884,57.8318,212484.0
2024-02-12 11:20:00,60.48,60.62,60.45,60.61,171962.0,57.8222,57.956,57.7935,57.9465,171962.0
2024-02-12 11:30:00,60.61,60.7,60.6,60.67,371024.0,57.9465,58.0325,57.9369,58.0039,371024.0
2024-02-12 11:40:00,60.67,60.79,60.66,60.78,334925.0,58.0039,58.1186,57.9943,58.109,334925.0
2024-02-12 11:50:00,60.77,60.82,60.74,60.81,328452.0,58.0995,58.1473,58.0708,58.1377,328452.0
2024-02-12 12:00:00,60.82,60.86,60.76,60.78,222671.0,58.1473,58.1855,58.0899,58.109,222671.0
2024-02-12 12:10:00,60.77,60.86,60.76,60.84,105113.0,58.0995,58.1855,58.0899,58.1664,105113.0
2024-02-12 12:20:00,60.85,60.88,60.81,60.86,379718.0,58.1759,58.2046,58.1377,58.1855,379718.0
2024-02-12 12:30:00,60.86,60.87,60.78,60.8,186003.0,58.1855,58.1951,58.109,58.1281,186003.0
2024-02-12 12:40:00,60.8,60.82,60.75,60.81,123424.0,58.1281,58.1473,58.0803,58.1377,123424.0
2024-02-12 12:50:00,60.81,60.84,60.77,60.81,143780.0,58.1377,58.1664,58.0995,58.1377,143780.0
2024-02-12 13:00:00,60.81,60.85,60.8,60.83,119839.0,58.1377,58.1759,58.1281,58.1568,119839.0
2024-02-12 13:10:00,60.84,60.88,60.8,60.86,228188.0,58.1664,58.2046,58.1281,58.1855,228188.0
2024-02-12 13:20:00,60.87,60.93,60.85,60.92,211442.0,58.1951,58.2524,58.1759,58.2429,211442.0
2024-02-12 13:30:00,60.91,60.98,60.9,60.93,298142.0,58.2333,58.3002,58.2237,58.2524,298142.0
2024-02-12 13:40:00,60.93,61.02,60.91,60.94,210109.0,58.2524,58.3385,58.2333,58.262,210109.0
2024-02-12 13:50:00,60.95,60.97,60.89,60.93,157411.0,58.2715,58.2907,58.2142,58.2524,157411.0
2024-02-12 14:00:00,60.93,60.97,60.88,60.88,219722.0,58.2524,58.2907,58.2046,58.2046,219722.0
2024-02-12 14:10:00,60.89,60.95,60.87,60.88,168352.0,58.2142,58.2715,58.1951,58.2046,168352.0
2024-02-12 14:20:00,60.88,60.96,60.86,60.88,140404.0,58.2046,58.2811,58.1855,58.2046,140404.0
2024-02-12 14:30:00,60.89,60.95,60.86,60.93,152170.0,58.2142,58.2715,58.1855,58.2524,152170.0
2024-02-12 14:40:00,60.93,60.93,60.8,60.82,366749.0,58.2524,58.2524,58.1281,58.1473,366749.0
2024-02-12 14:50:00,60.82,60.88,60.79,60.85,195294.0,58.1473,58.2046,58.1186,58.1759,195294.0
2024-02-12 15:00:00,60.85,60.93,60.8,60.82,334762.0,58.1759,58.2524,58.1281,58.1473,334762.0
2024-02-12 15:10:00,60.82,60.83,60.76,60.78,350772.0,58.1473,58.1568,58.0899,58.109,350772.0
2024-02-12 15:20:00,60.77,60.78,60.72,60.74,283461.0,58.0995,58.109,58.0517,58.0708,283461.0
2024-02-12 15:30:00,60.75,60.84,60.72,60.84,460765.0,58.0803,58.1664,58.0517,58.1664,460765.0
2024-02-12 15:40:00,60.83,60.92,60.82,60.91,741388.0,58.1568,58.2429,58.1473,58.2333,741388.0
2024-02-12 15:50:00,60.91,60.99,60.86,60.98,1899042.0,58.2333,58.3098,58.1855,58.3002,1899042.0
2024-02-13 09:30:00,60.63,60.94,60.33,60.35,1543122.0,57.9656,58.262,57.6788,57.6979,1543122.0
2024-02-13 09:40:00,60.36,60.38,60.08,60.14,654177.0,57.7075,57.7266,57.4398,57.4971,654177.0
2024-02-13 09:50:00,60.14,60.2,60.03,60.04,544301.0,57.4971,57.5545,57.392,57.4015,544301.0
2024-02-13 10:00:00,60.05,60.12,59.95,59.96,689331.0,57.4111,57.478,57.3155,57.3251,689331.0
2024-02-13 10:10:00,59.95,59.97,59.82,59.82,1043310.0,57.3155,57.3346,57.1912,57.1912,1043310.0
2024-02-13 10:20:00,59.82,59.83,59.64,59.72,616735.0,57.1912,57.2008,57.0191,57.0956,616735.0
2024-02-13 10:30:00,59.72,59.73,59.32,59.37,923186.0,57.0956,57.1052,56.7132,56.761,923186.0
2024-02-13 10:40:00,59.37,59.37,59.17,59.19,611517.0,56.761,56.761,56.5698,56.5889,611517.0
2024-02-13 10:50:00,59.19,59.3,59.14,59.29,578760.0,56.5889,56.6941,56.5411,56.6845,578760.0
2024-02-13 11:00:00,59.29,59.31,59.19,59.27,321736.0,56.6845,56.7036,56.5889,56.6654,321736.0
2024-02-13 11:10:00,59.26,59.47,59.24,59.42,350089.0,56.6558,56.8566,56.6367,56.8088,350089.0
2024-02-13 11:20:00,59.42,59.63,59.42,59.55,522161.0,56.8088,57.0096,56.8088,56.9331,522161.0
2024-02-13 11:30:00,59.56,59.69,59.55,59.69,333792.0,56.9426,57.0669,56.9331,57.0669,333792.0
2024-02-13 11:40:00,59.68,59.73,59.65,59.69,327607.0,57.0574,57.1052,57.0287,57.0669,327607.0
2024-02-13 11:50:00,59.69,59.75,59.67,59.71,284628.0,57.0669,57.1243,57.0478,57.086,284628.0
2024-02-13 12:00:00,59.71,59.75,59.67,59.74,277791.0,57.086,57.1243,57.0478,57.1147,277791.0
2024-02-13 12:10:00,59.73,59.78,59.65,59.71,206847.0,57.1052,57.153,57.0287,57.086,206847.0
2024-02-13 12:20:00,59.7,59.76,59.67,59.74,272436.0,57.0765,57.1338,57.0478,57.1147,272436.0
2024-02-13 12:30:00,59.74,59.79,59.69,59.77,200950.0,57.1147,57.1625,57.0669,57.1434,200950.0
2024-02-13 12:40:00,59.78,59.83,59.75,59.78,470906.0,57.153,57.2008,57.1243,57.153,470906.0
2024-02-13 12:50:00,59.78,59.91,59.76,59.89,257241.0,57.153,57.2772,57.1338,57.2581,257241.0
2024-02-13 13:00:00,59.88,59.89,59.77,59.78,461328.0,57.2486,57.2581,57.1434,57.153,461328.0
2024-02-13 13:10:00,59.77,59.83,59.74,59.82,166437.0,57.1434,57.2008,57.1147,57.1912,166437.0
2024-02-13 13:20:00,59.82,59.85,59.77,59.8,138811.0,57.1912,57.2199,57.1434,57.1721,138811.0
2024-02-13 13:30:00,59.8,59.8,59.67,59.71,204438.0,57.1721,57.1721,57.0478,57.086,204438.0
2024-02-13 13:40:00,59.7,59.7,59.64,59.68,247043.0,57.0765,57.0765,57.0191,57.0574,247043.0
2024-02-13 13:50:00,59.67,59.73,59.65,59.72,313881.0,57.0478,57.1052,57.0287,57.0956,313881.0
2024-02-13 14:00:00,59.73,59.79,59.71,59.77,306486.0,57.1052,57.1625,57.086,57.1434,306486.0
2024-02-13 14:10:00,59.77,59.78,59.65,59.67,290040.0,57.1434,57.153,57.0287,57.0478,290040.0
2024-02-13 14:20:00,59.68,59.68,59.6,59.63,221181.0,57.0574,57.0574,56.9809,57.0096,221181.0
2024-02-13 14:30:00,59.62,59.71,59.6,59.71,324281.0,57.0,57.086,56.9809,57.086,324281.0
2024-02-13 14:40:00,59.71,59.72,59.55,59.55,302122.0,57.086,57.0956,56.9331,56.9331,302122.0
2024-02-13 14:50:00,59.56,59.63,59.52,59.63,358004.0,56.9426,57.0096,56.9044,57.0096,358004.0
2024-02-13 15:00:00,59.63,59.67,59.56,59.64,556879.0,57.0096,57.0478,56.9426,57.0191,556879.0
2024-02-13 15:10:00,59.64,59.74,59.63,59.67,443761.0,57.0191,57.1147,57.0096,57.0478,443761.0
2024-02-13 15:20:00,59.68,59.71,59.62,59.71,490600.0,57.0574,57.086,57.0,57.086,490600.0
2024-02-13 15:30:00,59.71,59.8,59.67,59.7,629922.0,57.086,57.1721,57.0478,57.0765,629922.0
2024-02-13 15:40:00,59.7,59.8,59.68,59.79,1299469.0,57.0765,57.1721,57.0574,57.1625,1299469.0
2024-02-13 15:50:00,59.8,60.0,59.77,59.99,3003944.0,57.1721,57.3633,57.1434,57.3537,3003944.0
2024-02-14 09:30:00,60.18,60.31,59.84,60.03,901993.0,57.5354,57.6597,57.2103,57.392,901993.0
2024-02-14 09:40:00,60.03,60.23,60.01,60.16,463977.0,57.392,57.5832,57.3729,57.5163,463977.0
2024-02-14 09:50:00,60.16,60.34,60.16,60.25,399251.0,57.5163,57.6884,57.5163,57.6023,399251.0
2024-02-14 10:00:00,60.26,60.26,59.89,59.94,542360.0,57.6119,57.6119,57.2581,57.3059,542360.0
2024-02-14 10:10:00,59.94,60.05,59.92,60.0,221165.0,57.3059,57.4111,57.2868,57.3633,221165.0
2024-02-14 10:20:00,60.01,60.21,60.0,60.12,160808.0,57.3729,57.5641,57.3633,57.478,160808.0
2024-02-14 10:30:00,60.11,60.2,60.06,60.15,240089.0,57.4685,57.5545,57.4207,57.5067,240089.0
2024-02-14 10:40:00,60.16,60.19,60.1,60.14,274130.0,57.5163,57.5449,57.4589,57.4971,274130.0
2024-02-14 10:50:00,60.14,60.2,60.05,60.19,421722.0,57.4971,57.5545,57.4111,57.5449,421722.0
2024-02-14 11:00:00,60.2,60.25,60.16,60.23,475048.0,57.5545,57.6023,57.5163,57.5832,475048.0
2024-02-14 11:10:00,60.24,60.33,60.24,60.29,165898.0,57.5927,57.6788,57.5927,57.6406,165898.0
2024-02-14 11:20:00,60.28,60.41,60.25,60.36,343929.0,57.631,57.7553,57.6023,57.7075,343929.0
2024-02-14 11:30:00,60.36,60.39,60.3,60.35,367128.0,57.7075,57.7362,57.6501,57.6979,367128.0
2024-02-14 11:40:00,60.35,60.35,60.23,60.3,290402.0,57.6979,57.6979,57.5832,57.6501,290402.0
2024-02-14 11:50:00,60.3,60.31,60.13,60.13,311284.0,57.6501,57.6597,57.4876,57.4876,311284.0
2024-02-14 12:00:00,60.13,60.13,60.05,60.1,349541.0,57.4876,57.4876,57.4111,57.4589,349541.0
2024-02-14 12:10:00,60.11,60.16,60.08,60.12,342252.0,57.4685,57.5163,57.4398,57.478,342252.0
2024-02-14 12:20:00,60.12,60.19,60.11,60.14,158884.0,57.478,57.5449,57.4685,57.4971,158884.0
2024-02-14 12:30:00,60.14,60.23,60.08,60.23,465453.0,57.4971,57.5832,57.4398,57.5832,465453.0
2024-02-14 12:40:00,60.23,60.24,60.17,60.23,258934.0,57.5832,57.5927,57.5258,57.5832,258934.0
2024-02-14 12:50:00,60.24,60.24,60.15,60.19,245101.0,57.5927,57.5927,57.5067,57.5449,245101.0
2024-02-14 13:00:00,60.19,60.29,60.18,60.23,153565.0,57.5449,57.6406,57.5354,57.5832,153565.0
2024-02-14 13:10:00,60.23,60.33,60.19,60.32,369199.0,57.5832,57.6788,57.5449,57.6692,369199.0
2024-02-14 13:20:00,60.32,60.36,60.29,60.33,135839.0,57.6692,57.7075,57.6406,57.6788,135839.0
2024-02-14 13:30:00,60.33,60.38,60.3,60.34,229729.0,57.6788,57.7266,57.6501,57.6884,229729.0
2024-02-14 13:40:00,60.34,60.39,60.27,60.31,255764.0,57.6884,57.7362,57.6214,57.6597,255764.0
2024-02-14 13:50:00,60.32,60.33,60.22,60.28,216821.0,57.6692,57.6788,57.5736,57.631,216821.0
2024-02-14 14:00:00,60.28,60.28,60.06,60.07,434179.0,57.631,57.631,57.4207,57.4302,434179.0
2024-02-14 14:10:00,60.07,60.23,60.06,60.21,304559.0,57.4302,57.5832,57.4207,57.5641,304559.0
2024-02-14 14:20:00,60.21,60.34,60.2,60.33,262065.0,57.5641,57.6884,57.5545,57.6788,262065.0
2024-02-14 14:30:00,60.33,60.33,60.23,60.3,292464.0,57.6788,57.6788,57.5832,57.6501,292464.0
2024-02-14 14:40:00,60.29,60.36,60.28,60.34,249300.0,57.6406,57.7075,57.631,57.6884,249300.0
2024-02-14 14:50:00,60.34,60.34,60.26,60.3,238937.0,57.6884,57.6884,57.6119,57.6501,238937.0
2024-02-14 15:00:00,60.3,60.32,60.22,60.3,368246.0,57.6501,57.6692,57.5736,57.6501,368246.0
2024-02-14 15:10:00,60.3,60.43,60.28,60.39,367830.0,57.6501,57.7744,57.631,57.7362,367830.0
2024-02-14 15:20:00,60.39,60.43,60.36,60.38,358044.0,57.7362,57.7744,57.7075,57.7266,358044.0
2024-02-14 15:30:00,60.38,60.38,60.25,60.27,416666.0,57.7266,57.7266,57.6023,57.6214,416666.0
2024-02-14 15:40:00,60.27,60.39,60.26,60.33,711532.0,57.6214,57.7362,57.6119,57.6788,711532.0
2024-02-14 15:50:00,60.33,60.37,60.24,60.3,1841785.0,57.6788,57.717,57.5927,57.6501,1841785.0
2024-02-15 09:30:00,60.48,61.24,60.48,61.21,920305.0,57.8222,58.5488,57.8222,58.5201,920305.0
2024-02-15 09:40:00,61.22,61.31,61.03,61.16,847145.0,58.5297,58.6157,58.348,58.4723,847145.0
2024-02-15 09:50:00,61.15,61.32,61.08,61.32,300399.0,58.4628,58.6253,58.3958,58.6253,300399.0
2024-02-15 10:00:00,61.33,61.35,61.01,61.07,698149.0,58.6348,58.654,58.3289,58.3863,698149.0
2024-02-15 10:10:00,61.08,61.23,60.98,61.22,431531.0,58.3958,58.5392,58.3002,58.5297,431531.0
2024-02-15 10:20:00,61.23,61.32,61.23,61.28,465726.0,58.5392,58.6253,58.5392,58.587,465726.0
2024-02-15 10:30:00,61.28,61.28,61.08,61.1,549857.0,58.587,58.587,58.3958,58.415,549857.0
2024-02-15 10:40:00,61.09,61.11,60.95,60.97,421627.0,58.4054,58.4245,58.2715,58.2907,421627.0
2024-02-15 10:50:00,60.96,60.98,60.87,60.92,220244.0,58.2811,58.3002,58.1951,58.2429,220244.0
2024-02-15 11:00:00,60.92,61.05,60.9,60.91,339578.0,58.2429,58.3672,58.2237,58.2333,339578.0
2024-02-15 11:10:00,60.91,60.93,60.83,60.89,253479.0,58.2333,58.2524,58.1568,58.2142,253479.0
2024-02-15 11:20:00,60.88,60.9,60.74,60.77,310624.0,58.2046,58.2237,58.0708,58.0995,310624.0
2024-02-15 11:30:00,60.77,60.9,60.76,60.89,149195.0,58.0995,58.2237,58.0899,58.2142,149195.0
2024-02-15 11:40:00,60.89,60.91,60.82,60.88,167364.0,58.2142,58.2333,58.1473,58.2046,167364.0
2024-02-15 11:50:00,60.88,60.95,60.85,60.94,175504.0,58.2046,58.2715,58.1759,58.262,175504.0
2024-02-15 12:00:00,60.94,61.05,60.92,61.01,325181.0,58.262,58.3672,58.2429,58.3289,325181.0
2024-02-15 12:10:00,61.01,61.02,60.93,61.0,267713.0,58.3289,58.3385,58.2524,58.3193,267713.0
2024-02-15 12:20:00,61.0,61.02,60.95,60.99,216594.0,58.3193,58.3385,58.2715,58.3098,216594.0
2024-02-15 12:30:00,61.0,61.02,60.96,60.98,255737.0,58.3193,58.3385,58.2811,58.3002,255737.0
2024-02-15 12:40:00,60.98,60.99,60.9,60.98,203964.0,58.3002,58.3098,58.2237,58.3002,203964.0
2024-02-15 12:50:00,60.98,61.01,60.93,60.98,179138.0,58.3002,58.3289,58.2524,58.3002,179138.0
2024-02-15 13:00:00,60.97,61.12,60.96,61.12,228934.0,58.2907,58.4341,58.2811,58.4341,228934.0
2024-02-15 13:10:00,61.12,61.21,61.11,61.2,186558.0,58.4341,58.5201,58.4245,58.5106,186558.0
2024-02-15 13:20:00,61.2,61.22,61.15,61.21,312146.0,58.5106,58.5297,58.4628,58.5201,312146.0
2024-02-15 13:30:00,61.22,61.24,61.14,61.16,441213.0,58.5297,58.5488,58.4532,58.4723,441213.0
2024-02-15 13:40:00,61.16,61.21,61.03,61.09,529232.0,58.4723,58.5201,58.348,58.4054,529232.0
2024-02-15 13:50:00,61.1,61.18,61.06,61.15,390868.0,58.415,58.4914,58.3767,58.4628,390868.0
2024-02-15 14:00:00,61.16,61.2,61.05,61.14,318636.0,58.4723,58.5106,58.3672,58.4532,318636.0
2024-02-15 14:10:00,61.14,61.19,61.07,61.18,320717.0,58.4532,58.501,58.3863,58.4914,320717.0
2024-02-15 14:20:00,61.18,61.21,61.14,61.18,315264.0,58.4914,58.5201,58.4532,58.4914,315264.0
2024-02-15 14:30:00,61.18,61.19,61.08,61.09,314711.0,58.4914,58.501,58.3958,58.4054,314711.0
2024-02-15 14:40:00,61.08,61.23,61.07,61.23,255694.0,58.3958,58.5392,58.3863,58.5392,255694.0
2024-02-15 14:50:00,61.23,61.24,61.16,61.22,293204.0,58.5392,58.5488,58.4723,58.5297,293204.0
2024-02-15 15:00:00,61.21,61.22,61.1,61.15,276951.0,58.5201,58.5297,58.415,58.4628,276951.0
2024-02-15 15:10:00,61.15,61.23,61.14,61.22,414381.0,58.4628,58.5392,58.4532,58.5297,414381.0
2024-02-15 15:20:00,61.22,61.25,61.13,61.18,437759.0,58.5297,58.5584,58.4436,58.4914,437759.0
2024-02-15 15:30:00,61.18,61.21,61.05,61.09,504980.0,58.4914,58.5201,58.3672,58.4054,504980.0
2024-02-15 15:40:00,61.08,61.18,61.08,61.17,595082.0,58.3958,58.4914,58.3958,58.4819,595082.0
2024-02-15 15:50:00,61.17,61.32,61.13,61.3,2015226.0,58.4819,58.6253,58.4436,58.6062,2015226.0
2024-02-16 09:30:00,60.94,61.02,60.63,60.72,902586.0,58.262,58.3385,57.9656,58.0517,902586.0
2024-02-16 09:40:00,60.72,60.84,60.64,60.81,343784.0,58.0517,58.1664,57.9752,58.1377,343784.0
2024-02-16 09:50:00,60.81,61.03,60.81,60.95,366026.0,58.1377,58.348,58.1377,58.2715,366026.0
2024-02-16 10:00:00,60.9,61.12,60.87,61.02,495390.0,58.2237,58.4341,58.1951,58.3385,495390.0
2024-02-16 10:10:00,61.02,61.18,60.98,61.08,237037.0,58.3385,58.4914,58.3002,58.3958,237037.0
2024-02-16 10:20:00,61.08,61.09,60.95,61.05,194004.0,58.3958,58.4054,58.2715,58.3672,194004.0
2024-02-16 10:30:00,61.05,61.11,60.96,61.02,445236.0,58.3672,58.4245,58.2811,58.3385,445236.0
2024-02-16 10:40:00,61.01,61.07,60.95,61.0,416550.0,58.3289,58.3863,58.2715,58.3193,416550.0
2024-02-16 10:50:00,61.01,61.17,61.01,61.16,177886.0,58.3289,58.4819,58.3289,58.4723,177886.0
2024-02-16 11:00:00,61.16,61.26,61.16,61.26,430496.0,58.4723,58.5679,58.4723,58.5679,430496.0
2024-02-16 11:10:00,61.26,61.28,61.14,61.18,196736.0,58.5679,58.587,58.4532,58.4914,196736.0
2024-02-16 11:20:00,61.18,61.31,61.17,61.29,302363.0,58.4914,58.6157,58.4819,58.5966,302363.0
2024-02-16 11:30:00,61.28,61.34,61.23,61.32,262814.0,58.587,58.6444,58.5392,58.6253,262814.0
2024-02-16 11:40:00,61.32,61.42,61.29,61.37,232027.0,58.6253,58.7209,58.5966,58.6731,232027.0
2024-02-16 11:50:00,61.37,61.38,61.29,61.3,159005.0,58.6731,58.6827,58.5966,58.6062,159005.0
2024-02-16 12:00:00,61.3,61.33,61.26,61.26,216236.0,58.6062,58.6348,58.5679,58.5679,216236.0
2024-02-16 12:10:00,61.27,61.34,61.26,61.3,207527.0,58.5775,58.6444,58.5679,58.6062,207527.0
2024-02-16 12:20:00,61.3,61.35,61.28,61.3,236827.0,58.6062,58.654,58.587,58.6062,236827.0
2024-02-16 12:30:00,61.3,61.32,61.26,61.31,118537.0,58.6062,58.6253,58.5679,58.6157,118537.0
2024-02-16 12:40:00,61.31,61.38,61.28,61.35,114303.0,58.6157,58.6827,58.587,58.654,114303.0
2024-02-16 12:50:00,61.34,61.45,61.34,61.41,99628.0,58.6444,58.7496,58.6444,58.7113,99628.0
2024-02-16 13:00:00,61.41,61.43,61.37,61.4,201042.0,58.7113,58.7305,58.6731,58.7018,201042.0
2024-02-16 13:10:00,61.4,61.47,61.38,61.46,135996.0,58.7018,58.7687,58.6827,58.7591,135996.0
2024-02-16 13:20:00,61.45,61.49,61.42,61.44,288217.0,58.7496,58.7878,58.7209,58.74,288217.0
2024-02-16 13:30:00,61.44,61.45,61.4,61.43,123376.0,58.74,58.7496,58.7018,58.7305,123376.0
2024-02-16 13:40:00,61.42,61.43,61.37,61.37,94841.0,58.7209,58.7305,58.6731,58.6731,94841.0
2024-02-16 13:50:00,61.38,61.42,61.33,61.42,103476.0,58.6827,58.7209,58.6348,58.7209,103476.0
2024-02-16 14:00:00,61.42,61.42,61.35,61.4,141541.0,58.7209,58.7209,58.654,58.7018,141541.0
2024-02-16 14:10:00,61.4,61.47,61.38,61.45,197293.0,58.7018,58.7687,58.6827,58.7496,197293.0
2024-02-16 14:20:00,61.45,61.49,61.43,61.48,148758.0,58.7496,58.7878,58.7305,58.7783,148758.0
2024-02-16 14:30:00,61.48,61.49,61.42,61.47,175493.0,58.7783,58.7878,58.7209,58.7687,175493.0
2024-02-16 14:40:00,61.47,61.52,61.28,61.3,337421.0,58.7687,58.8165,58.587,58.6062,337421.0
2024-02-16 14:50:00,61.3,61.41,61.28,61.36,277419.0,58.6062,58.7113,58.587,58.6635,277419.0
2024-02-16 15:00:00,61.36,61.4,61.32,61.37,181249.0,58.6635,58.7018,58.6253,58.6731,181249.0
2024-02-16 15:10:00,61.36,61.36,61.17,61.3,889874.0,58.6635,58.6635,58.4819,58.6062,889874.0
2024-02-16 15:20:00,61.31,61.38,61.3,61.36,523553.0,58.6157,58.6827,58.6062,58.6635,523553.0
2024-02-16 15:30:00,61.36,61.45,61.35,61.37,391075.0,58.6635,58.7496,58.654,58.6731,391075.0
2024-02-16 15:40:00,61.37,61.38,61.13,61.14,615472.0,58.6731,58.6827,58.4436,58.4532,615472.0
2024-02-16 15:50:00,61.14,61.29,61.14,61.24,2567679.0,58.4532,58.5966,58.4532,58.5488,2567679.0
2024-02-20 09:30:00,61.12,61.47,61.06,61.38,567563.0,58.4341,58.7687,58.3767,58.6827,567563.0
2024-02-20 09:40:00,61.38,61.66,61.36,61.51,496272.0,58.6827,58.9503,58.6635,58.8069,496272.0
2024-02-20 09:50:00,61.52,61.68,61.51,61.55,217745.0,58.8165,58.9695,58.8069,58.8452,217745.0
2024-02-20 10:00:00,61.56,61.64,61.43,61.57,238876.0,58.8547,58.9312,58.7305,58.8643,238876.0
2024-02-20 10:10:00,61.56,61.78,61.56,61.77,204351.0,58.8547,59.0651,58.8547,59.0555,204351.0
2024-02-20 10:20:00,61.77,61.82,61.68,61.82,230903.0,59.0555,59.1033,58.9695,59.1033,230903.0
2024-02-20 10:30:00,61.83,61.89,61.68,61.71,246203.0,59.1129,59.1702,58.9695,58.9981,246203.0
2024-02-20 10:40:00,61.71,61.76,61.63,61.68,199281.0,58.9981,59.046,58.9217,58.9695,199281.0
2024-02-20 10:50:00,61.68,61.74,61.5,61.52,156891.0,58.9695,59.0268,58.7974,58.8165,156891.0
2024-02-20 11:00:00,61.53,61.57,61.46,61.52,157151.0,58.8261,58.8643,58.7591,58.8165,157151.0
2024-02-20 11:10:00,61.51,61.53,61.42,61.5,212906.0,58.8069,58.8261,58.7209,58.7974,212906.0
2024-02-20 11:20:00,61.49,61.52,61.44,61.47,150258.0,58.7878,58.8165,58.74,58.7687,150258.0
2024-02-20 11:30:00,61.48,61.52,61.42,61.45,215980.0,58.7783,58.8165,58.7209,58.7496,215980.0
2024-02-20 11:40:00,61.45,61.45,61.32,61.36,198563.0,58.7496,58.7496,58.6253,58.6635,198563.0
2024-02-20 11:50:00,61.36,61.48,61.34,61.39,381567.0,58.6635,58.7783,58.6444,58.6922,381567.0
2024-02-20 12:00:00,61.39,61.39,61.28,61.35,183636.0,58.6922,58.6922,58.587,58.654,183636.0
2024-02-20 12:10:00,61.35,61.4,61.3,61.34,162347.0,58.654,58.7018,58.6062,58.6444,162347.0
2024-02-20 12:20:00,61.34,61.34,61.23,61.25,167756.0,58.6444,58.6444,58.5392,58.5584,167756.0
2024-02-20 12:30:00,61.25,61.33,61.23,61.29,188559.0,58.5584,58.6348,58.5392,58.5966,188559.0
2024-02-20 12:40:00,61.29,61.4,61.28,61.39,132596.0,58.5966,58.7018,58.587,58.6922,132596.0
2024-02-20 12:50:00,61.39,61.42,61.35,61.39,112018.0,58.6922,58.7209,58.654,58.6922,112018.0
2024-02-20 13:00:00,61.4,61.44,61.38,61.4,127991.0,58.7018,58.74,58.6827,58.7018,127991.0
2024-02-20 13:10:00,61.4,61.44,61.34,61.37,143231.0,58.7018,58.74,58.6444,58.6731,143231.0
2024-02-20 13:20:00,61.37,61.37,61.3,61.34,144250.0,58.6731,58.6731,58.6062,58.6444,144250.0
2024-02-20 13:30:00,61.34,61.34,61.25,61.32,179392.0,58.6444,58.6444,58.5584,58.6253,179392.0
2024-02-20 13:40:00,61.32,61.4,61.3,61.35,146065.0,58.6253,58.7018,58.6062,58.654,146065.0
2024-02-20 13:50:00,61.35,61.4,61.31,61.33,183875.0,58.654,58.7018,58.6157,58.6348,183875.0
2024-02-20 14:00:00,61.33,61.37,61.29,61.3,124844.0,58.6348,58.6731,58.5966,58.6062,124844.0
2024-02-20 14:10:00,61.3,61.33,61.23,61.32,163169.0,58.6062,58.6348,58.5392,58.6253,163169.0
2024-02-20 14:20:00,61.33,61.33,61.27,61.32,140168.0,58.6348,58.6348,58.5775,58.6253,140168.0
2024-02-20 14:30:00,61.32,61.32,61.23,61.25,144633.0,58.6253,58.6253,58.5392,58.5584,144633.0
2024-02-20 14:40:00,61.26,61.35,61.24,61.35,156944.0,58.5679,58.654,58.5488,58.654,156944.0
2024-02-20 14:50:00,61.35,61.41,61.32,61.37,155440.0,58.654,58.7113,58.6253,58.6731,155440.0
2024-02-20 15:00:00,61.37,61.4,61.34,61.36,347431.0,58.6731,58.7018,58.6444,58.6635,347431.0
2024-02-20 15:10:00,61.35,61.36,61.27,61.28,199144.0,58.654,58.6635,58.5775,58.587,199144.0
2024-02-20 15:20:00,61.28,61.35,61.26,61.34,241392.0,58.587,58.654,58.5679,58.6444,241392.0
2024-02-20 15:30:00,61.34,61.35,61.11,61.18,707326.0,58.6444,58.654,58.4245,58.4914,707326.0
2024-02-20 15:40:00,61.17,61.22,61.12,61.15,701186.0,58.4819,58.5297,58.4341,58.4628,701186.0
2024-02-20 15:50:00,61.16,61.23,61.11,61.18,1438745.0,58.4723,58.5392,58.4245,58.4914,1438745.0
2024-02-21 09:30:00,61.59,61.63,61.29,61.56,710433.0,58.8834,58.9217,58.5966,58.8547,710433.0
2024-02-21 09:40:00,61.57,61.94,61.57,61.87,522310.0,58.8643,59.218,58.8643,59.1511,522310.0
2024-02-21 09:50:00,61.87,61.99,61.75,61.75,373795.0,59.1511,59.2658,59.0364,59.0364,373795.0
2024-02-21 10:00:00,61.75,61.79,61.59,61.69,655644.0,59.0364,59.0746,58.8834,58.979,655644.0
2024-02-21 10:10:00,61.69,61.76,61.65,61.73,183274.0,58.979,59.046,58.9408,59.0173,183274.0
2024-02-21 10:20:00,61.73,61.82,61.71,61.79,288125.0,59.0173,59.1033,58.9981,59.0746,288125.0
2024-02-21 10:30:00,61.79,61.8,61.7,61.76,206077.0,59.0746,59.0842,58.9886,59.046,206077.0
2024-02-21 10:40:00,61.76,61.77,61.53,61.58,747522.0,59.046,59.0555,58.8261,58.8739,747522.0
2024-02-21 10:50:00,61.58,61.71,61.58,61.64,263102.0,58.8739,58.9981,58.8739,58.9312,263102.0
2024-02-21 11:00:00,61.65,61.68,61.61,61.67,145531.0,58.9408,58.9695,58.9025,58.9599,145531.0
2024-02-21 11:10:00,61.67,61.73,61.64,61.7,308468.0,58.9599,59.0173,58.9312,58.9886,308468.0
2024-02-21 11:20:00,61.7,61.71,61.62,61.68,484661.0,58.9886,58.9981,58.9121,58.9695,484661.0
2024-02-21 11:30:00,61.68,61.77,61.63,61.77,142502.0,58.9695,59.0555,58.9217,59.0555,142502.0
2024-02-21 11:40:00,61.77,61.89,61.75,61.86,336224.0,59.0555,59.1702,59.0364,59.1416,336224.0
2024-02-21 11:50:00,61.86,61.94,61.82,61.84,367209.0,59.1416,59.218,59.1033,59.1224,367209.0
2024-02-21 12:00:00,61.85,61.95,61.84,61.93,160392.0,59.132,59.2276,59.1224,59.2085,160392.0
2024-02-21 12:10:00,61.93,62.08,61.92,62.05,314662.0,59.2085,59.3519,59.1989,59.3232,314662.0
2024-02-21 12:20:00,62.04,62.05,61.98,62.0,263731.0,59.3136,59.3232,59.2563,59.2754,263731.0
2024-02-21 12:30:00,62.01,62.01,61.9,61.93,170635.0,59.285,59.285,59.1798,59.2085,170635.0
2024-02-21 12:40:00,61.92,61.95,61.86,61.94,193475.0,59.1989,59.2276,59.1416,59.218,193475.0
2024-02-21 12:50:00,61.94,62.0,61.92,62.0,238767.0,59.218,59.2754,59.1989,59.2754,238767.0
2024-02-21 13:00:00,62.0,62.0,61.76,61.86,659478.0,59.2754,59.2754,59.046,59.1416,659478.0
2024-02-21 13:10:00,61.86,61.9,61.83,61.9,159449.0,59.1416,59.1798,59.1129,59.1798,159449.0
2024-02-21 13:20:00,61.9,61.93,61.87,61.91,205511.0,59.1798,59.2085,59.1511,59.1894,205511.0
2024-02-21 13:30:00,61.91,61.92,61.79,61.79,261537.0,59.1894,59.1989,59.0746,59.0746,261537.0
2024-02-21 13:40:00,61.79,61.86,61.72,61.84,281260.0,59.0746,59.1416,59.0077,59.1224,281260.0
2024-02-21 13:50:00,61.84,61.87,61.78,61.84,438477.0,59.1224,59.1511,59.0651,59.1224,438477.0
2024-02-21 14:00:00,61.83,61.87,61.76,61.78,472627.0,59.1129,59.1511,59.046,59.0651,472627.0
2024-02-21 14:10:00,61.78,61.8,61.72,61.73,188651.0,59.0651,59.0842,59.0077,59.0173,188651.0
2024-02-21 14:20:00,61.73,61.8,61.67,61.78,259360.0,59.0173,59.0842,58.9599,59.0651,259360.0
2024-02-21 14:30:00,61.78,61.82,61.75,61.8,115287.0,59.0651,59.1033,59.0364,59.0842,115287.0
2024-02-21 14:40:00,61.79,61.87,61.77,61.82,167334.0,59.0746,59.1511,59.0555,59.1033,167334.0
2024-02-21 14:50:00,61.82,61.85,61.79,61.85,131087.0,59.1033,59.132,59.0746,59.132,131087.0
2024-02-21 15:00:00,61.84,61.85,61.74,61.77,172163.0,59.1224,59.132,59.0268,59.0555,172163.0
2024-02-21 15:10:00,61.77,61.78,61.67,61.71,275963.0,59.0555,59.0651,58.9599,58.9981,275963.0
2024-02-21 15:20:00,61.7,61.79,61.65,61.78,316029.0,58.9886,59.0746,58.9408,59.0651,316029.0
2024-02-21 15:30:00,61.78,61.95,61.75,61.88,843842.0,59.0651,59.2276,59.0364,59.1607,843842.0
2024-02-21 15:40:00,61.89,61.91,61.74,61.78,519243.0,59.1702,59.1894,59.0268,59.0651,519243.0
2024-02-21 15:50:00,61.78,62.01,61.78,61.99,1755730.0,59.0651,59.285,59.0651,59.2658,1755730.0
2024-02-22 09:30:00,61.51,61.63,61.26,61.43,1357841.0,58.8069,58.9217,58.5679,58.7305,1357841.0
2024-02-22 09:40:00,61.43,61.51,61.27,61.41,513593.0,58.7305,58.8069,58.5775,58.7113,513593.0
2024-02-22 09:50:00,61.4,61.6,61.38,61.41,626881.0,58.7018,58.893,58.6827,58.7113,626881.0
2024-02-22 10:00:00,61.41,61.47,61.21,61.22,1087591.0,58.7113,58.7687,58.5201,58.5297,1087591.0
2024-02-22 10:10:00,61.22,61.26,61.05,61.09,502667.0,58.5297,58.5679,58.3672,58.4054,502667.0
2024-02-22 10:20:00,61.09,61.25,61.05,61.19,364131.0,58.4054,58.5584,58.3672,58.501,364131.0
2024-02-22 10:30:00,61.18,61.3,61.13,61.23,488692.0,58.4914,58.6062,58.4436,58.5392,488692.0
2024-02-22 10:40:00,61.24,61.34,61.24,61.32,277237.0,58.5488,58.6444,58.5488,58.6253,277237.0
2024-02-22 10:50:00,61.32,61.35,61.19,61.34,263601.0,58.6253,58.654,58.501,58.6444,263601.0
2024-02-22 11:00:00,61.34,61.39,61.08,61.12,283506.0,58.6444,58.6922,58.3958,58.4341,283506.0
2024-02-22 11:10:00,61.12,61.29,61.11,61.27,243699.0,58.4341,58.5966,58.4245,58.5775,243699.0
2024-02-22 11:20:00,61.28,61.33,61.21,61.33,223823.0,58.587,58.6348,58.5201,58.6348,223823.0
2024-02-22 11:30:00,61.33,61.37,61.32,61.32,134014.0,58.6348,58.6731,58.6253,58.6253,134014.0
2024-02-22 11:40:00,61.31,61.37,61.24,61.26,392578.0,58.6157,58.6731,58.5488,58.5679,392578.0
2024-02-22 11:50:00,61.25,61.38,61.25,61.34,125304.0,58.5584,58.6827,58.5584,58.6444,125304.0
2024-02-22 12:00:00,61.35,61.41,61.32,61.38,115234.0,58.654,58.7113,58.6253,58.6827,115234.0
2024-02-22 12:10:00,61.38,61.5,61.34,61.5,420045.0,58.6827,58.7974,58.6444,58.7974,420045.0
2024-02-22 12:20:00,61.5,61.59,61.49,61.53,311462.0,58.7974,58.8834,58.7878,58.8261,311462.0
2024-02-22 12:30:00,61.53,61.55,61.49,61.53,136034.0,58.8261,58.8452,58.7878,58.8261,136034.0
2024-02-22 12:40:00,61.52,61.55,61.49,61.55,159618.0,58.8165,58.8452,58.7878,58.8452,159618.0
2024-02-22 12:50:00,61.55,61.55,61.45,61.52,306124.0,58.8452,58.8452,58.7496,58.8165,306124.0
2024-02-22 13:00:00,61.52,61.54,61.48,61.51,159698.0,58.8165,58.8356,58.7783,58.8069,159698.0
2024-02-22 13:10:00,61.52,61.58,61.41,61.58,385579.0,58.8165,58.8739,58.7113,58.8739,385579.0
2024-02-22 13:20:00,61.58,61.67,61.55,61.66,457885.0,58.8739,58.9599,58.8452,58.9503,457885.0
2024-02-22 13:30:00,61.67,61.76,61.66,61.75,120209.0,58.9599,59.046,58.9503,59.0364,120209.0
2024-02-22 13:40:00,61.75,61.78,61.69,61.7,118942.0,59.0364,59.0651,58.979,58.9886,118942.0
2024-02-22 13:50:00,61.7,61.7,61.6,61.62,225312.0,58.9886,58.9886,58.893,58.9121,225312.0
2024-02-22 14:00:00,61.62,61.76,61.61,61.7,149972.0,58.9121,59.046,58.9025,58.9886,149972.0
2024-02-22 14:10:00,61.7,61.71,61.63,61.68,215294.0,58.9886,58.9981,58.9217,58.9695,215294.0
2024-02-22 14:20:00,61.68,61.73,61.65,61.68,129760.0,58.9695,59.0173,58.9408,58.9695,129760.0
2024-02-22 14:30:00,61.68,61.69,61.51,61.59,503233.0,58.9695,58.979,58.8069,58.8834,503233.0
2024-02-22 14:40:00,61.6,61.6,61.45,61.46,245990.0,58.893,58.893,58.7496,58.7591,245990.0
2024-02-22 14:50:00,61.46,61.49,61.43,61.45,289367.0,58.7591,58.7878,58.7305,58.7496,289367.0
2024-02-22 15:00:00,61.44,61.58,61.43,61.53,618872.0,58.74,58.8739,58.7305,58.8261,618872.0
2024-02-22 15:10:00,61.54,61.58,61.5,61.54,299322.0,58.8356,58.8739,58.7974,58.8356,299322.0
2024-02-22 15:20:00,61.54,61.59,61.49,61.56,219660.0,58.8356,58.8834,58.7878,58.8547,219660.0
2024-02-22 15:30:00,61.56,61.6,61.43,61.58,383745.0,58.8547,58.893,58.7305,58.8739,383745.0
2024-02-22 15:40:00,61.58,61.61,61.47,61.5,420751.0,58.8739,58.9025,58.7687,58.7974,420751.0
2024-02-22 15:50:00,61.49,61.59,61.43,61.51,1401507.0,58.7878,58.8834,58.7305,58.8069,1401507.0
2024-02-23 09:30:00,61.65,61.79,61.49,61.67,668621.0,58.9408,59.0746,58.7878,58.9599,668621.0
2024-02-23 09:40:00,61.66,61.85,61.63,61.83,368968.0,58.9503,59.132,58.9217,59.1129,368968.0
2024-02-23 09:50:00,61.84,61.93,61.7,61.92,481030.0,59.1224,59.2085,58.9886,59.1989,481030.0
2024-02-23 10:00:00,61.93,62.2,61.87,62.19,263141.0,59.2085,59.4666,59.1511,59.4571,263141.0
2024-02-23 10:10:00,62.19,62.21,62.05,62.12,439960.0,59.4571,59.4762,59.3232,59.3901,439960.0
2024-02-23 10:20:00,62.12,62.25,62.1,62.2,198298.0,59.3901,59.5144,59.371,59.4666,198298.0
2024-02-23 10:30:00,62.2,62.25,62.11,62.12,200607.0,59.4666,59.5144,59.3806,59.3901,200607.0
2024-02-23 10:40:00,62.12,62.24,62.1,62.22,273343.0,59.3901,59.5049,59.371,59.4857,273343.0
2024-02-23 10:50:00,62.22,62.22,62.09,62.17,266253.0,59.4857,59.4857,59.3614,59.4379,266253.0
2024-02-23 11:00:00,62.18,62.21,62.08,62.12,226085.0,59.4475,59.4762,59.3519,59.3901,226085.0
2024-02-23 11:10:00,62.11,62.14,62.0,62.03,164262.0,59.3806,59.4093,59.2754,59.3041,164262.0
2024-02-23 11:20:00,62.04,62.06,61.94,61.99,224496.0,59.3136,59.3328,59.218,59.2658,224496.0
2024-02-23 11:30:00,61.98,62.01,61.93,61.98,271597.0,59.2563,59.285,59.2085,59.2563,271597.0
2024-02-23 11:40:00,61.98,62.05,61.91,61.97,374674.0,59.2563,59.3232,59.1894,59.2467,374674.0
2024-02-23 11:50:00,61.96,62.0,61.88,61.92,155060.0,59.2372,59.2754,59.1607,59.1989,155060.0
2024-02-23 12:00:00,61.91,61.94,61.87,61.94,187290.0,59.1894,59.218,59.1511,59.218,187290.0
2024-02-23 12:10:00,61.93,61.94,61.89,61.94,242639.0,59.2085,59.218,59.1702,59.218,242639.0
2024-02-23 12:20:00,61.93,61.95,61.87,61.9,164147.0,59.2085,59.2276,59.1511,59.1798,164147.0
2024-02-23 12:30:00,61.9,61.91,61.79,61.82,214203.0,59.1798,59.1894,59.0746,59.1033,214203.0
2024-02-23 12:40:00,61.82,61.86,61.77,61.84,188326.0,59.1033,59.1416,59.0555,59.1224,188326.0
2024-02-23 12:50:00,61.84,61.85,61.77,61.77,315685.0,59.1224,59.132,59.0555,59.0555,315685.0
2024-02-23 13:00:00,61.78,61.84,61.74,61.8,139897.0,59.0651,59.1224,59.0268,59.0842,139897.0
2024-02-23 13:10:00,61.81,61.89,61.81,61.89,122709.0,59.0938,59.1702,59.0938,59.1702,122709.0
2024-02-23 13:20:00,61.89,62.0,61.88,61.99,179587.0,59.1702,59.2754,59.1607,59.2658,179587.0
2024-02-23 13:30:00,61.99,62.02,61.94,62.01,215553.0,59.2658,59.2945,59.218,59.285,215553.0
2024-02-23 13:40:00,62.01,62.01,61.95,61.96,162030.0,59.285,59.285,59.2276,59.2372,162030.0
2024-02-23 13:50:00,61.97,62.04,61.95,62.02,157521.0,59.2467,59.3136,59.2276,59.2945,157521.0
2024-02-23 14:00:00,62.02,62.06,61.98,62.0,156321.0,59.2945,59.3328,59.2563,59.2754,156321.0
2024-02-23 14:10:00,61.99,62.03,61.97,62.02,123099.0,59.2658,59.3041,59.2467,59.2945,123099.0
2024-02-23 14:20:00,62.02,62.05,61.99,62.02,157661.0,59.2945,59.3232,59.2658,59.2945,157661.0
2024-02-23 14:30:00,62.02,62.07,62.01,62.04,152175.0,59.2945,59.3423,59.285,59.3136,152175.0
2024-02-23 14:40:00,62.05,62.12,62.03,62.11,166133.0,59.3232,59.3901,59.3041,59.3806,166133.0
2024-02-23 14:50:00,62.12,62.16,62.1,62.15,158466.0,59.3901,59.4284,59.371,59.4188,158466.0
2024-02-23 15:00:00,62.15,62.19,62.12,62.16,326443.0,59.4188,59.4571,59.3901,59.4284,326443.0
2024-02-23 15:10:00,62.15,62.21,62.14,62.21,277818.0,59.4188,59.4762,59.4093,59.4762,277818.0
2024-02-23 15:20:00,62.21,62.21,62.15,62.17,332964.0,59.4762,59.4762,59.4188,59.4379,332964.0
2024-02-23 15:30:00,62.18,62.2,62.13,62.16,446319.0,59.4475,59.4666,59.3997,59.4284,446319.0
2024-02-23 15:40:00,62.16,62.16,62.04,62.1,601388.0,59.4284,59.4284,59.3136,59.371,601388.0
2024-02-23 15:50:00,62.1,62.1,61.94,61.95,1303196.0,59.371,59.371,59.218,59.2276,1303196.0
2024-02-26 09:30:00,61.66,61.7,61.34,61.39,666723.0,58.9503,58.9886,58.6444,58.6922,666723.0
2024-02-26 09:40:00,61.38,61.47,61.22,61.26,356180.0,58.6827,58.7687,58.5297,58.5679,356180.0
2024-02-26 09:50:00,61.25,61.38,61.17,61.37,317701.0,58.5584,58.6827,58.4819,58.6731,317701.0
2024-02-26 10:00:00,61.37,61.43,61.14,61.21,354279.0,58.6731,58.7305,58.4532,58.5201,354279.0
2024-02-26 10:10:00,61.2,61.24,60.97,60.99,230538.0,58.5106,58.5488,58.2907,58.3098,230538.0
2024-02-26 10:20:00,60.98,61.0,60.89,60.94,275084.0,58.3002,58.3193,58.2142,58.262,275084.0
2024-02-26 10:30:00,60.93,61.09,60.89,61.05,321271.0,58.2524,58.4054,58.2142,58.3672,321271.0
2024-02-26 10:40:00,61.05,61.09,60.98,61.0,163302.0,58.3672,58.4054,58.3002,58.3193,163302.0
2024-02-26 10:50:00,61.0,61.02,60.92,60.95,213137.0,58.3193,58.3385,58.2429,58.2715,213137.0
2024-02-26 11:00:00,60.96,60.99,60.89,60.94,208341.0,58.2811,58.3098,58.2142,58.262,208341.0
2024-02-26 11:10:00,60.94,60.95,60.87,60.89,308793.0,58.262,58.2715,58.1951,58.2142,308793.0
2024-02-26 11:20:00,60.88,60.95,60.88,60.9,248429.0,58.2046,58.2715,58.2046,58.2237,248429.0
2024-02-26 11:30:00,60.9,60.92,60.83,60.85,224083.0,58.2237,58.2429,58.1568,58.1759,224083.0
2024-02-26 11:40:00,60.86,60.88,60.81,60.88,156345.0,58.1855,58.2046,58.1377,58.2046,156345.0
2024-02-26 11:50:00,60.88,60.98,60.86,60.95,173190.0,58.2046,58.3002,58.1855,58.2715,173190.0
2024-02-26 12:00:00,60.95,61.01,60.93,60.98,266942.0,58.2715,58.3289,58.2524,58.3002,266942.0
2024-02-26 12:10:00,60.98,61.0,60.95,60.96,145409.0,58.3002,58.3193,58.2715,58.2811,145409.0
2024-02-26 12:20:00,60.97,60.98,60.91,60.91,158901.0,58.2907,58.3002,58.2333,58.2333,158901.0
2024-02-26 12:30:00,60.91,60.92,60.85,60.9,167824.0,58.2333,58.2429,58.1759,58.2237,167824.0
2024-02-26 12:40:00,60.89,60.94,60.87,60.94,114508.0,58.2142,58.262,58.1951,58.262,114508.0
2024-02-26 12:50:00,60.93,60.98,60.92,60.96,159064.0,58.2524,58.3002,58.2429,58.2811,159064.0
2024-02-26 13:00:00,60.97,61.04,60.95,61.02,111078.0,58.2907,58.3576,58.2715,58.3385,111078.0
2024-02-26 13:10:00,61.01,61.06,60.98,61.0,135196.0,58.3289,58.3767,58.3002,58.3193,135196.0
2024-02-26 13:20:00,61.0,61.0,60.87,60.92,151711.0,58.3193,58.3193,58.1951,58.2429,151711.0
2024-02-26 13:30:00,60.92,60.95,60.75,60.84,284900.0,58.2429,58.2715,58.0803,58.1664,284900.0
2024-02-26 13:40:00,60.84,60.89,60.74,60.75,301540.0,58.1664,58.2142,58.0708,58.0803,301540.0
2024-02-26 13:50:00,60.75,60.82,60.74,60.77,222255.0,58.0803,58.1473,58.0708,58.0995,222255.0
2024-02-26 14:00:00,60.78,60.81,60.7,60.7,159961.0,58.109,58.1377,58.0325,58.0325,159961.0
2024-02-26 14:10:00,60.71,60.74,60.65,60.68,262924.0,58.0421,58.0708,57.9847,58.0134,262924.0
2024-02-26 14:20:00,60.68,60.7,60.62,60.7,267242.0,58.0134,58.0325,57.956,58.0325,267242.0
2024-02-26 14:30:00,60.69,60.76,60.68,60.73,387490.0,58.023,58.0899,58.0134,58.0612,387490.0
2024-02-26 14:40:00,60.73,60.74,60.65,60.67,204087.0,58.0612,58.0708,57.9847,58.0039,204087.0
2024-02-26 14:50:00,60.67,60.82,60.66,60.78,237653.0,58.0039,58.1473,57.9943,58.109,237653.0
2024-02-26 15:00:00,60.78,60.82,60.75,60.8,254528.0,58.109,58.1473,58.0803,58.1281,254528.0
2024-02-26 15:10:00,60.8,60.93,60.79,60.84,393180.0,58.1281,58.2524,58.1186,58.1664,393180.0
2024-02-26 15:20:00,60.85,60.89,60.8,60.88,237716.0,58.1759,58.2142,58.1281,58.2046,237716.0
2024-02-26 15:30:00,60.88,60.89,60.82,60.87,368778.0,58.2046,58.2142,58.1473,58.1951,368778.0
2024-02-26 15:40:00,60.87,60.96,60.85,60.95,635907.0,58.1951,58.2811,58.1759,58.2715,635907.0
2024-02-26 15:50:00,60.95,60.95,60.72,60.73,1718910.0,58.2715,58.2715,58.0517,58.0612,1718910.0
2024-02-27 09:30:00,61.1,61.3,60.85,61.1,1171796.0,58.415,58.6062,58.1759,58.415,1171796.0
2024-02-27 09:40:00,61.1,61.39,61.07,61.22,448098.0,58.415,58.6922,58.3863,58.5297,448098.0
2024-02-27 09:50:00,61.22,61.29,61.14,61.28,216596.0,58.5297,58.5966,58.4532,58.587,216596.0
2024-02-27 10:00:00,61.27,61.38,61.17,61.31,363325.0,58.5775,58.6827,58.4819,58.6157,363325.0
2024-02-27 10:10:00,61.31,61.5,61.29,61.39,275864.0,58.6157,58.7974,58.5966,58.6922,275864.0
2024-02-27 10:20:00,61.39,61.53,61.38,61.5,172780.0,58.6922,58.8261,58.6827,58.7974,172780.0
2024-02-27 10:30:00,61.5,61.59,61.47,61.58,352185.0,58.7974,58.8834,58.7687,58.8739,352185.0
2024-02-27 10:40:00,61.58,61.65,61.46,61.51,520885.0,58.8739,58.9408,58.7591,58.8069,520885.0
2024-02-27 10:50:00,61.51,61.63,61.5,61.57,284549.0,58.8069,58.9217,58.7974,58.8643,284549.0
2024-02-27 11:00:00,61.56,61.61,61.5,61.59,281485.0,58.8547,58.9025,58.7974,58.8834,281485.0
2024-02-27 11:10:00,61.59,61.69,61.57,61.63,308574.0,58.8834,58.979,58.8643,58.9217,308574.0
2024-02-27 11:20:00,61.63,61.65,61.58,61.61,213334.0,58.9217,58.9408,58.8739,58.9025,213334.0
2024-02-27 11:30:00,61.6,61.66,61.56,61.65,254802.0,58.893,58.9503,58.8547,58.9408,254802.0
2024-02-27 11:40:00,61.66,61.66,61.53,61.56,230675.0,58.9503,58.9503,58.8261,58.8547,230675.0
2024-02-27 11:50:00,61.56,61.67,61.56,61.63,116085.0,58.8547,58.9599,58.8547,58.9217,116085.0
2024-02-27 12:00:00,61.64,61.66,61.6,61.64,168703.0,58.9312,58.9503,58.893,58.9312,168703.0
2024-02-27 12:10:00,61.63,61.65,61.51,61.51,291757.0,58.9217,58.9408,58.8069,58.8069,291757.0
2024-02-27 12:20:00,61.52,61.54,61.42,61.43,157172.0,58.8165,58.8356,58.7209,58.7305,157172.0
2024-02-27 12:30:00,61.43,61.48,61.4,61.47,292930.0,58.7305,58.7783,58.7018,58.7687,292930.0
2024-02-27 12:40:00,61.46,61.51,61.43,61.48,176595.0,58.7591,58.8069,58.7305,58.7783,176595.0
2024-02-27 12:50:00,61.49,61.59,61.48,61.55,250352.0,58.7878,58.8834,58.7783,58.8452,250352.0
2024-02-27 13:00:00,61.55,61.67,61.47,61.67,276573.0,58.8452,58.9599,58.7687,58.9599,276573.0
2024-02-27 13:10:00,61.67,61.71,61.65,61.67,334284.0,58.9599,58.9981,58.9408,58.9599,334284.0
2024-02-27 13:20:00,61.67,61.82,61.63,61.7,141435.0,58.9599,59.1033,58.9217,58.9886,141435.0
2024-02-27 13:30:00,61.69,61.71,61.64,61.7,158903.0,58.979,58.9981,58.9312,58.9886,158903.0
2024-02-27 13:40:00,61.7,61.74,61.68,61.73,180703.0,58.9886,59.0268,58.9695,59.0173,180703.0
2024-02-27 13:50:00,61.73,61.74,61.66,61.7,204201.0,59.0173,59.0268,58.9503,58.9886,204201.0
2024-02-27 14:00:00,61.7,61.72,61.65,61.71,133800.0,58.9886,59.0077,58.9408,58.9981,133800.0
2024-02-27 14:10:00,61.71,61.71,61.63,61.67,149101.0,58.9981,58.9981,58.9217,58.9599,149101.0
2024-02-27 14:20:00,61.67,61.68,61.61,61.66,125074.0,58.9599,58.9695,58.9025,58.9503,125074.0
2024-02-27 14:30:00,61.66,61.66,61.6,61.63,103716.0,58.9503,58.9503,58.893,58.9217,103716.0
2024-02-27 14:40:00,61.63,61.69,61.59,61.67,218108.0,58.9217,58.979,58.8834,58.9599,218108.0
2024-02-27 14:50:00,61.67,61.69,61.62,61.68,260598.0,58.9599,58.979,58.9121,58.9695,260598.0
2024-02-27 15:00:00,61.69,61.75,61.66,61.69,273334.0,58.979,59.0364,58.9503,58.979,273334.0
2024-02-27 15:10:00,61.69,61.76,61.66,61.76,303923.0,58.979,59.046,58.9503,59.046,303923.0
2024-02-27 15:20:00,61.76,61.77,61.62,61.64,288640.0,59.046,59.0555,58.9121,58.9312,288640.0
2024-02-27 15:30:00,61.63,61.74,61.59,61.72,380492.0,58.9217,59.0268,58.8834,59.0077,380492.0
2024-02-27 15:40:00,61.72,61.8,61.69,61.8,513982.0,59.0077,59.0842,58.979,59.0842,513982.0
2024-02-27 15:50:00,61.79,61.91,61.76,61.88,1894919.0,59.0746,59.1894,59.046,59.1607,1894919.0
2024-02-28 09:30:00,61.82,61.93,61.68,61.81,792697.0,59.1033,59.2085,58.9695,59.0938,792697.0
2024-02-28 09:40:00,61.82,61.96,61.81,61.85,250496.0,59.1033,59.2372,59.0938,59.132,250496.0
2024-02-28 09:50:00,61.86,62.06,61.85,62.05,229158.0,59.1416,59.3328,59.132,59.3232,229158.0
2024-02-28 10:00:00,62.06,62.17,62.03,62.05,430640.0,59.3328,59.4379,59.3041,59.3232,430640.0
2024-02-28 10:10:00,62.05,62.08,61.97,62.01,143340.0,59.3232,59.3519,59.2467,59.285,143340.0
2024-02-28 10:20:00,62.01,62.02,61.89,61.94,164076.0,59.285,59.2945,59.1702,59.218,164076.0
2024-02-28 10:30:00,61.95,61.99,61.89,61.9,213707.0,59.2276,59.2658,59.1702,59.1798,213707.0
2024-02-28 10:40:00,61.9,61.97,61.89,61.97,197043.0,59.1798,59.2467,59.1702,59.2467,197043.0
2024-02-28 10:50:00,61.97,62.12,61.96,62.03,272822.0,59.2467,59.3901,59.2372,59.3041,272822.0
2024-02-28 11:00:00,62.03,62.06,61.92,61.93,189946.0,59.3041,59.3328,59.1989,59.2085,189946.0
2024-02-28 11:10:00,61.92,61.98,61.87,61.87,178807.0,59.1989,59.2563,59.1511,59.1511,178807.0
2024-02-28 11:20:00,61.87,61.88,61.76,61.8,135368.0,59.1511,59.1607,59.046,59.0842,135368.0
2024-02-28 11:30:00,61.8,61.8,61.73,61.79,182612.0,59.0842,59.0842,59.0173,59.0746,182612.0
2024-02-28 11:40:00,61.79,61.85,61.77,61.83,199737.0,59.0746,59.132,59.0555,59.1129,199737.0
2024-02-28 11:50:00,61.84,61.88,61.81,61.84,129752.0,59.1224,59.1607,59.0938,59.1224,129752.0
2024-02-28 12:00:00,61.84,61.91,61.83,61.91,183054.0,59.1224,59.1894,59.1129,59.1894,183054.0
2024-02-28 12:10:00,61.91,61.93,61.87,61.89,178576.0,59.1894,59.2085,59.1511,59.1702,178576.0
2024-02-28 12:20:00,61.89,61.93,61.88,61.9,86580.0,59.1702,59.2085,59.1607,59.1798,86580.0
2024-02-28 12:30:00,61.89,61.93,61.84,61.9,330228.0,59.1702,59.2085,59.1224,59.1798,330228.0
2024-02-28 12:40:00,61.89,61.98,61.89,61.96,209771.0,59.1702,59.2563,59.1702,59.2372,209771.0
2024-02-28 12:50:00,61.97,61.97,61.91,61.92,74255.0,59.2467,59.2467,59.1894,59.1989,74255.0
2024-02-28 13:00:00,61.93,61.93,61.86,61.93,80465.0,59.2085,59.2085,59.1416,59.2085,80465.0
2024-02-28 13:10:00,61.93,61.96,61.9,61.91,108204.0,59.2085,59.2372,59.1798,59.1894,108204.0
2024-02-28 13:20:00,61.92,62.01,61.89,61.96,145570.0,59.1989,59.285,59.1702,59.2372,145570.0
2024-02-28 13:30:00,61.96,62.0,61.92,61.99,117756.0,59.2372,59.2754,59.1989,59.2658,117756.0
2024-02-28 13:40:00,62.0,62.01,61.95,61.96,71912.0,59.2754,59.285,59.2276,59.2372,71912.0
2024-02-28 13:50:00,61.95,62.03,61.92,62.02,163181.0,59.2276,59.3041,59.1989,59.2945,163181.0
2024-02-28 14:00:00,62.02,62.04,61.92,61.97,145748.0,59.2945,59.3136,59.1989,59.2467,145748.0
2024-02-28 14:10:00,61.97,62.04,61.92,62.0,337848.0,59.2467,59.3136,59.1989,59.2754,337848.0
2024-02-28 14:20:00,62.0,62.03,61.95,61.95,112394.0,59.2754,59.3041,59.2276,59.2276,112394.0
2024-02-28 14:30:00,61.94,61.94,61.85,61.86,178071.0,59.218,59.218,59.132,59.1416,178071.0
2024-02-28 14:40:00,61.86,61.89,61.83,61.85,169728.0,59.1416,59.1702,59.1129,59.132,169728.0
2024-02-28 14:50:00,61.84,61.88,61.78,61.86,141993.0,59.1224,59.1607,59.0651,59.1416,141993.0
2024-02-28 15:00:00,61.87,61.93,61.84,61.88,152365.0,59.1511,59.2085,59.1224,59.1607,152365.0
2024-02-28 15:10:00,61.88,61.96,61.87,61.94,219872.0,59.1607,59.2372,59.1511,59.218,219872.0
2024-02-28 15:20:00,61.94,61.99,61.92,61.96,353253.0,59.218,59.2658,59.1989,59.2372,353253.0
2024-02-28 15:30:00,61.97,62.03,61.94,61.98,374351.0,59.2467,59.3041,59.218,59.2563,374351.0
2024-02-28 15:40:00,61.98,62.01,61.92,62.0,1704724.0,59.2563,59.285,59.1989,59.2754,1704724.0
2024-02-28 15:50:00,62.0,62.08,61.94,62.06,1152537.0,59.2754,59.3519,59.218,59.3328,1152537.0
2024-02-29 09:30:00,62.32,62.45,62.08,62.44,1235258.0,59.5813,59.7056,59.3519,59.6961,1235258.0
2024-02-29 09:40:00,62.44,62.62,62.38,62.48,478786.0,59.6961,59.8682,59.6387,59.7343,478786.0
2024-02-29 09:50:00,62.49,62.49,62.29,62.34,400688.0,59.7439,59.7439,59.5527,59.6005,400688.0
2024-02-29 10:00:00,62.35,62.43,62.28,62.3,308979.0,59.61,59.6865,59.5431,59.5622,308979.0
2024-02-29 10:10:00,62.31,62.33,62.1,62.1,164938.0,59.5718,59.5909,59.371,59.371,164938.0
2024-02-29 10:20:00,62.1,62.15,62.02,62.12,266634.0,59.371,59.4188,59.2945,59.3901,266634.0
2024-02-29 10:30:00,62.11,62.13,61.91,61.96,317772.0,59.3806,59.3997,59.1894,59.2372,317772.0
2024-02-29 10:40:00,61.95,62.17,61.9,62.16,585854.0,59.2276,59.4379,59.1798,59.4284,585854.0
2024-02-29 10:50:00,62.16,62.22,62.13,62.21,319845.0,59.4284,59.4857,59.3997,59.4762,319845.0
2024-02-29 11:00:00,62.21,62.29,62.14,62.24,203258.0,59.4762,59.5527,59.4093,59.5049,203258.0
2024-02-29 11:10:00,62.24,62.26,62.01,62.02,496898.0,59.5049,59.524,59.285,59.2945,496898.0
2024-02-29 11:20:00,62.02,62.09,61.99,62.06,293675.0,59.2945,59.3614,59.2658,59.3328,293675.0
2024-02-29 11:30:00,62.06,62.07,61.92,61.94,182782.0,59.3328,59.3423,59.1989,59.218,182782.0
2024-02-29 11:40:00,61.93,61.98,61.88,61.94,136092.0,59.2085,59.2563,59.1607,59.218,136092.0
2024-02-29 11:50:00,61.94,62.0,61.92,61.95,152562.0,59.218,59.2754,59.1989,59.2276,152562.0
2024-02-29 12:00:00,61.94,61.97,61.9,61.93,124830.0,59.218,59.2467,59.1798,59.2085,124830.0
2024-02-29 12:10:00,61.93,61.96,61.82,61.85,284606.0,59.2085,59.2372,59.1033,59.132,284606.0
2024-02-29 12:20:00,61.85,61.91,61.82,61.83,128698.0,59.132,59.1894,59.1033,59.1129,128698.0
2024-02-29 12:30:00,61.83,61.87,61.81,61.86,138684.0,59.1129,59.1511,59.0938,59.1416,138684.0
2024-02-29 12:40:00,61.86,61.94,61.82,61.93,142255.0,59.1416,59.218,59.1033,59.2085,142255.0
2024-02-29 12:50:00,61.93,61.99,61.92,61.99,254058.0,59.2085,59.2658,59.1989,59.2658,254058.0
2024-02-29 13:00:00,61.99,62.03,61.96,61.96,382171.0,59.2658,59.3041,59.2372,59.2372,382171.0
2024-02-29 13:10:00,61.96,62.1,61.93,62.08,244589.0,59.2372,59.371,59.2085,59.3519,244589.0
2024-02-29 13:20:00,62.08,62.15,62.05,62.11,134634.0,59.3519,59.4188,59.3232,59.3806,134634.0
2024-02-29 13:30:00,62.11,62.21,62.1,62.2,125030.0,59.3806,59.4762,59.371,59.4666,125030.0
2024-02-29 13:40:00,62.2,62.24,62.15,62.2,327973.0,59.4666,59.5049,59.4188,59.4666,327973.0
2024-02-29 13:50:00,62.2,62.3,62.19,62.29,152955.0,59.4666,59.5622,59.4571,59.5527,152955.0
2024-02-29 14:00:00,62.3,62.38,62.26,62.29,175516.0,59.5622,59.6387,59.524,59.5527,175516.0
2024-02-29 14:10:00,62.29,62.29,62.23,62.24,185133.0,59.5527,59.5527,59.4953,59.5049,185133.0
2024-02-29 14:20:00,62.25,62.29,62.21,62.23,149353.0,59.5144,59.5527,59.4762,59.4953,149353.0
2024-02-29 14:30:00,62.24,62.28,62.22,62.24,152991.0,59.5049,59.5431,59.4857,59.5049,152991.0
2024-02-29 14:40:00,62.24,62.24,62.09,62.1,192274.0,59.5049,59.5049,59.3614,59.371,192274.0
2024-02-29 14:50:00,62.1,62.19,62.09,62.16,150287.0,59.371,59.4571,59.3614,59.4284,150287.0
2024-02-29 15:00:00,62.16,62.27,62.13,62.27,576646.0,59.4284,59.5335,59.3997,59.5335,576646.0
2024-02-29 15:10:00,62.27,62.31,62.22,62.26,225841.0,59.5335,59.5718,59.4857,59.524,225841.0
2024-02-29 15:20:00,62.26,62.3,62.23,62.26,292310.0,59.524,59.5622,59.4953,59.524,292310.0
2024-02-29 15:30:00,62.27,62.32,62.24,62.29,319744.0,59.5335,59.5813,59.5049,59.5527,319744.0
2024-02-29 15:40:00,62.29,62.33,62.24,62.3,660340.0,59.5527,59.5909,59.5049,59.5622,660340.0
2024-02-29 15:50:00,62.3,62.31,62.07,62.08,2451704.0,59.5622,59.5718,59.3423,59.3519,2451704.0
2024-03-01 09:30:00,61.91,61.92,61.35,61.36,760854.0,59.1894,59.1989,58.654,58.6635,760854.0
2024-03-01 09:40:00,61.36,61.38,61.17,61.26,427312.0,58.6635,58.6827,58.4819,58.5679,427312.0
2024-03-01 09:50:00,61.26,61.26,60.96,61.06,525272.0,58.5679,58.5679,58.2811,58.3767,525272.0
2024-03-01 10:00:00,61.07,61.19,60.96,61.1,815549.0,58.3863,58.501,58.2811,58.415,815549.0
2024-03-01 10:10:00,61.1,61.24,61.04,61.15,674469.0,58.415,58.5488,58.3576,58.4628,674469.0
2024-03-01 10:20:00,61.14,61.4,61.12,61.38,663742.0,58.4532,58.7018,58.4341,58.6827,663742.0
2024-03-01 10:30:00,61.38,61.52,61.38,61.44,1128705.0,58.6827,58.8165,58.6827,58.74,1128705.0
2024-03-01 10:40:00,61.44,61.54,61.37,61.47,340285.0,58.74,58.8356,58.6731,58.7687,340285.0
2024-03-01 10:50:00,61.47,61.6,61.46,61.49,335350.0,58.7687,58.893,58.7591,58.7878,335350.0
2024-03-01 11:00:00,61.49,61.58,61.46,61.46,269910.0,58.7878,58.8739,58.7591,58.7591,269910.0
2024-03-01 11:10:00,61.46,61.49,61.36,61.41,246363.0,58.7591,58.7878,58.6635,58.7113,246363.0
2024-03-01 11:20:00,61.41,61.46,61.25,61.29,596190.0,58.7113,58.7591,58.5584,58.5966,596190.0
2024-03-01 11:30:00,61.29,61.34,61.25,61.32,239779.0,58.5966,58.6444,58.5584,58.6253,239779.0
2024-03-01 11:40:00,61.32,61.43,61.3,61.41,163155.0,58.6253,58.7305,58.6062,58.7113,163155.0
2024-03-01 11:50:00,61.41,61.44,61.36,61.4,262658.0,58.7113,58.74,58.6635,58.7018,262658.0
2024-03-01 12:00:00,61.4,61.43,61.37,61.42,142088.0,58.7018,58.7305,58.6731,58.7209,142088.0
2024-03-01 12:10:00,61.41,61.44,61.34,61.34,159085.0,58.7113,58.74,58.6444,58.6444,159085.0
2024-03-01 12:20:00,61.34,61.39,61.31,61.35,138203.0,58.6444,58.6922,58.6157,58.654,138203.0
2024-03-01 12:30:00,61.35,61.44,61.34,61.4,368865.0,58.654,58.74,58.6444,58.7018,368865.0
2024-03-01 12:40:00,61.4,61.46,61.38,61.43,212198.0,58.7018,58.7591,58.6827,58.7305,212198.0
2024-03-01 12:50:00,61.42,61.47,61.37,61.38,141176.0,58.7209,58.7687,58.6731,58.6827,141176.0
2024-03-01 13:00:00,61.37,61.39,61.29,61.33,259978.0,58.6731,58.6922,58.5966,58.6348,259978.0
2024-03-01 13:10:00,61.33,61.39,61.32,61.34,242888.0,58.6348,58.6922,58.6253,58.6444,242888.0
2024-03-01 13:20:00,61.34,61.5,61.32,61.47,344693.0,58.6444,58.7974,58.6253,58.7687,344693.0
2024-03-01 13:30:00,61.48,61.51,61.4,61.44,146473.0,58.7783,58.8069,58.7018,58.74,146473.0
2024-03-01 13:40:00,61.44,61.46,61.36,61.37,226557.0,58.74,58.7591,58.6635,58.6731,226557.0
2024-03-01 13:50:00,61.37,61.38,61.3,61.34,902889.0,58.6731,58.6827,58.6062,58.6444,902889.0
2024-03-01 14:00:00,61.34,61.46,61.34,61.45,261354.0,58.6444,58.7591,58.6444,58.7496,261354.0
2024-03-01 14:10:00,61.46,61.52,61.44,61.5,305081.0,58.7591,58.8165,58.74,58.7974,305081.0
2024-03-01 14:20:00,61.5,61.61,61.47,61.6,318610.0,58.7974,58.9025,58.7687,58.893,318610.0
2024-03-01 14:30:00,61.6,61.74,61.59,61.72,692876.0,58.893,59.0268,58.8834,59.0077,692876.0
2024-03-01 14:40:00,61.72,61.78,61.67,61.69,475246.0,59.0077,59.0651,58.9599,58.979,475246.0
2024-03-01 14:50:00,61.7,61.74,61.68,61.7,222541.0,58.9886,59.0268,58.9695,58.9886,222541.0
2024-03-01 15:00:00,61.69,61.72,61.62,61.64,295119.0,58.979,59.0077,58.9121,58.9312,295119.0
2024-03-01 15:10:00,61.64,61.75,61.62,61.73,385099.0,58.9312,59.0364,58.9121,59.0173,385099.0
2024-03-01 15:20:00,61.73,61.77,61.72,61.73,328236.0,59.0173,59.0555,59.0077,59.0173,328236.0
2024-03-01 15:30:00,61.72,61.8,61.54,61.57,1600945.0,59.0077,59.0842,58.8356,58.8643,1600945.0
2024-03-01 15:40:00,61.57,61.67,61.54,61.66,1111925.0,58.8643,58.9599,58.8356,58.9503,1111925.0
2024-03-01 15:50:00,61.65,61.74,61.64,61.71,3040115.0,58.9408,59.0268,58.9312,58.9981,3040115.0
2024-03-04 09:30:00,61.43,61.81,61.43,61.48,842996.0,58.7305,59.0938,58.7305,58.7783,842996.0
2024-03-04 09:40:00,61.48,61.66,61.46,61.62,527987.0,58.7783,58.9503,58.7591,58.9121,527987.0
2024-03-04 09:50:00,61.63,61.75,61.54,61.7,579357.0,58.9217,59.0364,58.8356,58.9886,579357.0
2024-03-04 10:00:00,61.7,61.74,61.57,61.63,875908.0,58.9886,59.0268,58.8643,58.9217,875908.0
2024-03-04 10:10:00,61.64,61.76,61.58,61.75,336177.0,58.9312,59.046,58.8739,59.0364,336177.0
2024-03-04 10:20:00,61.76,61.84,61.72,61.84,312129.0,59.046,59.1224,59.0077,59.1224,312129.0
2024-03-04 10:30:00,61.84,61.88,61.73,61.75,277877.0,59.1224,59.1607,59.0173,59.0364,277877.0
2024-03-04 10:40:00,61.75,61.84,61.73,61.81,261928.0,59.0364,59.1224,59.0173,59.0938,261928.0
2024-03-04 10:50:00,61.81,62.01,61.81,61.96,257038.0,59.0938,59.285,59.0938,59.2372,257038.0
2024-03-04 11:00:00,61.96,62.21,61.93,62.21,281784.0,59.2372,59.4762,59.2085,59.4762,281784.0
2024-03-04 11:10:00,62.21,62.33,62.18,62.2,525196.0,59.4762,59.5909,59.4475,59.4666,525196.0
2024-03-04 11:20:00,62.19,62.2,62.12,62.16,265385.0,59.4571,59.4666,59.3901,59.4284,265385.0
2024-03-04 11:30:00,62.16,62.23,62.14,62.15,264811.0,59.4284,59.4953,59.4093,59.4188,264811.0
2024-03-04 11:40:00,62.16,62.26,62.15,62.26,226107.0,59.4284,59.524,59.4188,59.524,226107.0
2024-03-04 11:50:00,62.26,62.28,62.21,62.25,165524.0,59.524,59.5431,59.4762,59.5144,165524.0
2024-03-04 12:00:00,62.25,62.29,62.23,62.27,199139.0,59.5144,59.5527,59.4953,59.5335,199139.0
2024-03-04 12:10:00,62.27,62.3,62.23,62.27,201717.0,59.5335,59.5622,59.4953,59.5335,201717.0
2024-03-04 12:20:00,62.26,62.35,62.25,62.33,229548.0,59.524,59.61,59.5144,59.5909,229548.0
2024-03-04 12:30:00,62.32,62.32,62.26,62.31,178135.0,59.5813,59.5813,59.524,59.5718,178135.0
2024-03-04 12:40:00,62.31,62.33,62.27,62.29,331299.0,59.5718,59.5909,59.5335,59.5527,331299.0
2024-03-04 12:50:00,62.29,62.3,62.26,62.3,214453.0,59.5527,59.5622,59.524,59.5622,214453.0
2024-03-04 13:00:00,62.3,62.38,62.26,62.36,759595.0,59.5622,59.6387,59.524,59.6196,759595.0
2024-03-04 13:10:00,62.35,62.37,62.26,62.28,156522.0,59.61,59.6291,59.524,59.5431,156522.0
2024-03-04 13:20:00,62.28,62.28,62.22,62.25,122113.0,59.5431,59.5431,59.4857,59.5144,122113.0
2024-03-04 13:30:00,62.25,62.25,62.18,62.21,145266.0,59.5144,59.5144,59.4475,59.4762,145266.0
2024-03-04 13:40:00,62.2,62.27,62.19,62.2,121334.0,59.4666,59.5335,59.4571,59.4666,121334.0
2024-03-04 13:50:00,62.2,62.22,62.17,62.2,131902.0,59.4666,59.4857,59.4379,59.4666,131902.0
2024-03-04 14:00:00,62.2,62.31,62.19,62.3,113087.0,59.4666,59.5718,59.4571,59.5622,113087.0
2024-03-04 14:10:00,62.3,62.3,62.21,62.21,154775.0,59.5622,59.5622,59.4762,59.4762,154775.0
2024-03-04 14:20:00,62.22,62.32,62.18,62.3,135574.0,59.4857,59.5813,59.4475,59.5622,135574.0
2024-03-04 14:30:00,62.31,62.46,62.29,62.46,335644.0,59.5718,59.7152,59.5527,59.7152,335644.0
2024-03-04 14:40:00,62.46,62.51,62.42,62.51,368966.0,59.7152,59.763,59.6769,59.763,368966.0
2024-03-04 14:50:00,62.5,62.53,62.46,62.49,284553.0,59.7534,59.7821,59.7152,59.7439,284553.0
2024-03-04 15:00:00,62.49,62.57,62.48,62.56,308156.0,59.7439,59.8204,59.7343,59.8108,308156.0
2024-03-04 15:10:00,62.57,62.62,62.54,62.57,300542.0,59.8204,59.8682,59.7917,59.8204,300542.0
2024-03-04 15:20:00,62.58,62.66,62.56,62.65,353336.0,59.8299,59.9064,59.8108,59.8968,353336.0
2024-03-04 15:30:00,62.66,62.73,62.59,62.65,701885.0,59.9064,59.9733,59.8395,59.8968,701885.0
2024-03-04 15:40:00,62.65,62.8,62.65,62.8,980236.0,59.8968,60.0402,59.8968,60.0402,980236.0
2024-03-04 15:50:00,62.8,62.85,62.68,62.73,2403226.0,60.0402,60.0881,59.9255,59.9733,2403226.0
2024-03-05 09:30:00,62.95,63.3,62.91,63.27,1487849.0,60.1837,60.5183,60.1454,60.4896,1487849.0
2024-03-05 09:40:00,63.27,63.5,63.24,63.33,1060781.0,60.4896,60.7095,60.4609,60.547,1060781.0
2024-03-05 09:50:00,63.34,63.37,63.22,63.31,751932.0,60.5565,60.5852,60.4418,60.5278,751932.0
2024-03-05 10:00:00,63.3,63.62,63.3,63.58,1555382.0,60.5183,60.8242,60.5183,60.786,1555382.0
2024-03-05 10:10:00,63.57,63.77,63.46,63.77,767798.0,60.7764,60.9676,60.6712,60.9676,767798.0
2024-03-05 10:20:00,63.77,63.84,63.7,63.82,1195604.0,60.9676,61.0345,60.9007,61.0154,1195604.0
2024-03-05 10:30:00,63.83,63.87,63.73,63.84,518371.0,61.025,61.0632,60.9294,61.0345,518371.0
2024-03-05 10:40:00,63.83,63.97,63.82,63.91,555769.0,61.025,61.1588,61.0154,61.1015,555769.0
2024-03-05 10:50:00,63.9,63.94,63.77,63.77,345678.0,61.0919,61.1302,60.9676,60.9676,345678.0
2024-03-05 11:00:00,63.77,63.78,63.65,63.66,639108.0,60.9676,60.9772,60.8529,60.8625,639108.0
2024-03-05 11:10:00,63.66,63.66,63.34,63.34,540981.0,60.8625,60.8625,60.5565,60.5565,540981.0
2024-03-05 11:20:00,63.35,63.35,63.18,63.28,705181.0,60.5661,60.5661,60.4035,60.4992,705181.0
2024-03-05 11:30:00,63.28,63.38,63.25,63.26,432889.0,60.4992,60.5948,60.4705,60.48,432889.0
2024-03-05 11:40:00,63.26,63.26,62.97,63.01,410040.0,60.48,60.48,60.2028,60.241,410040.0
2024-03-05 11:50:00,63.02,63.02,62.92,62.93,298607.0,60.2506,60.2506,60.155,60.1645,298607.0
2024-03-05 12:00:00,62.93,62.96,62.83,62.93,271129.0,60.1645,60.1932,60.0689,60.1645,271129.0
2024-03-05 12:10:00,62.93,62.98,62.8,62.86,266006.0,60.1645,60.2123,60.0402,60.0976,266006.0
2024-03-05 12:20:00,62.86,62.91,62.69,62.69,316875.0,60.0976,60.1454,59.9351,59.9351,316875.0
2024-03-05 12:30:00,62.69,62.82,62.66,62.72,665362.0,59.9351,60.0594,59.9064,59.9638,665362.0
2024-03-05 12:40:00,62.72,62.87,62.66,62.84,356969.0,59.9638,60.1072,59.9064,60.0785,356969.0
2024-03-05 12:50:00,62.84,62.92,62.82,62.91,124264.0,60.0785,60.155,60.0594,60.1454,124264.0
2024-03-05 13:00:00,62.91,62.97,62.88,62.97,165763.0,60.1454,60.2028,60.1167,60.2028,165763.0
2024-03-05 13:10:00,62.97,62.99,62.88,62.89,215247.0,60.2028,60.2219,60.1167,60.1263,215247.0
2024-03-05 13:20:00,62.88,62.99,62.87,62.97,200413.0,60.1167,60.2219,60.1072,60.2028,200413.0
2024-03-05 13:30:00,62.96,63.0,62.85,62.86,212036.0,60.1932,60.2315,60.0881,60.0976,212036.0
2024-03-05 13:40:00,62.86,62.91,62.84,62.88,187599.0,60.0976,60.1454,60.0785,60.1167,187599.0
2024-03-05 13:50:00,62.88,62.95,62.84,62.86,289516.0,60.1167,60.1837,60.0785,60.0976,289516.0
2024-03-05 14:00:00,62.86,62.89,62.77,62.85,311901.0,60.0976,60.1263,60.0116,60.0881,311901.0
2024-03-05 14:10:00,62.85,62.89,62.8,62.86,233465.0,60.0881,60.1263,60.0402,60.0976,233465.0
2024-03-05 14:20:00,62.85,62.91,62.83,62.9,220706.0,60.0881,60.1454,60.0689,60.1359,220706.0
2024-03-05 14:30:00,62.9,62.91,62.78,62.8,381348.0,60.1359,60.1454,60.0211,60.0402,381348.0
2024-03-05 14:40:00,62.79,62.8,62.58,62.58,508756.0,60.0307,60.0402,59.8299,59.8299,508756.0
2024-03-05 14:50:00,62.58,62.66,62.54,62.58,527193.0,59.8299,59.9064,59.7917,59.8299,527193.0
2024-03-05 15:00:00,62.58,62.61,62.48,62.58,447006.0,59.8299,59.8586,59.7343,59.8299,447006.0
2024-03-05 15:10:00,62.58,62.59,62.43,62.46,413890.0,59.8299,59.8395,59.6865,59.7152,413890.0
2024-03-05 15:20:00,62.46,62.47,62.38,62.39,438279.0,59.7152,59.7248,59.6387,59.6483,438279.0
2024-03-05 15:30:00,62.38,62.48,62.36,62.41,576570.0,59.6387,59.7343,59.6196,59.6674,576570.0
2024-03-05 15:40:00,62.4,62.58,62.32,62.58,889286.0,59.6578,59.8299,59.5813,59.8299,889286.0
2024-03-05 15:50:00,62.58,62.64,62.51,62.57,2199314.0,59.8299,59.8873,59.763,59.8204,2199314.0
2024-03-06 09:30:00,63.03,63.19,62.99,63.14,581702.0,60.2601,60.4131,60.2219,60.3653,581702.0
2024-03-06 09:40:00,63.14,63.45,63.11,63.42,574628.0,60.3653,60.6617,60.3366,60.633,574628.0
2024-03-06 09:50:00,63.42,63.5,63.37,63.45,397409.0,60.633,60.7095,60.5852,60.6617,397409.0
2024-03-06 10:00:00,63.43,63.49,63.28,63.42,675980.0,60.6426,60.6999,60.4992,60.633,675980.0
2024-03-06 10:10:00,63.42,63.44,63.14,63.16,218325.0,60.633,60.6521,60.3653,60.3844,218325.0
2024-03-06 10:20:00,63.16,63.21,63.13,63.15,328231.0,60.3844,60.4322,60.3557,60.3749,328231.0
2024-03-06 10:30:00,63.14,63.17,62.97,62.99,432681.0,60.3653,60.394,60.2028,60.2219,432681.0
2024-03-06 10:40:00,63.0,63.08,62.93,63.06,244107.0,60.2315,60.3079,60.1645,60.2888,244107.0
2024-03-06 10:50:00,63.06,63.25,63.03,63.24,208224.0,60.2888,60.4705,60.2601,60.4609,208224.0
2024-03-06 11:00:00,63.23,63.26,63.13,63.14,354667.0,60.4514,60.48,60.3557,60.3653,354667.0
2024-03-06 11:10:00,63.14,63.3,63.14,63.28,308254.0,60.3653,60.5183,60.3653,60.4992,308254.0
2024-03-06 11:20:00,63.28,63.3,63.22,63.25,450667.0,60.4992,60.5183,60.4418,60.4705,450667.0
2024-03-06 11:30:00,63.26,63.3,63.14,63.21,560230.0,60.48,60.5183,60.3653,60.4322,560230.0
2024-03-06 11:40:00,63.21,63.25,63.18,63.22,83808.0,60.4322,60.4705,60.4035,60.4418,83808.0
2024-03-06 11:50:00,63.22,63.27,63.11,63.14,238533.0,60.4418,60.4896,60.3366,60.3653,238533.0
2024-03-06 12:00:00,63.14,63.19,63.07,63.15,211559.0,60.3653,60.4131,60.2984,60.3749,211559.0
2024-03-06 12:10:00,63.16,63.31,63.16,63.23,163121.0,60.3844,60.5278,60.3844,60.4514,163121.0
2024-03-06 12:20:00,63.24,63.32,63.23,63.24,140367.0,60.4609,60.5374,60.4514,60.4609,140367.0
2024-03-06 12:30:00,63.24,63.34,63.21,63.32,236031.0,60.4609,60.5565,60.4322,60.5374,236031.0
2024-03-06 12:40:00,63.33,63.39,63.28,63.31,476184.0,60.547,60.6043,60.4992,60.5278,476184.0
2024-03-06 12:50:00,63.31,63.34,63.26,63.28,190850.0,60.5278,60.5565,60.48,60.4992,190850.0
2024-03-06 13:00:00,63.28,63.32,63.23,63.29,93505.0,60.4992,60.5374,60.4514,60.5087,93505.0
2024-03-06 13:10:00,63.28,63.37,63.24,63.37,126424.0,60.4992,60.5852,60.4609,60.5852,126424.0
2024-03-06 13:20:00,63.38,63.39,63.26,63.29,161735.0,60.5948,60.6043,60.48,60.5087,161735.0
2024-03-06 13:30:00,63.29,63.31,63.1,63.16,374966.0,60.5087,60.5278,60.3271,60.3844,374966.0
2024-03-06 13:40:00,63.16,63.23,63.05,63.07,256638.0,60.3844,60.4514,60.2793,60.2984,256638.0
2024-03-06 13:50:00,63.07,63.1,63.02,63.08,275655.0,60.2984,60.3271,60.2506,60.3079,275655.0
2024-03-06 14:00:00,63.07,63.16,63.03,63.13,367640.0,60.2984,60.3844,60.2601,60.3557,367640.0
2024-03-06 14:10:00,63.14,63.14,62.91,62.93,228211.0,60.3653,60.3653,60.1454,60.1645,228211.0
2024-03-06 14:20:00,62.93,63.0,62.91,62.99,164052.0,60.1645,60.2315,60.1454,60.2219,164052.0
2024-03-06 14:30:00,62.98,63.04,62.93,62.94,253981.0,60.2123,60.2697,60.1645,60.1741,253981.0
2024-03-06 14:40:00,62.94,62.98,62.88,62.97,208145.0,60.1741,60.2123,60.1167,60.2028,208145.0
2024-03-06 14:50:00,62.97,63.07,62.97,63.07,200933.0,60.2028,60.2984,60.2028,60.2984,200933.0
2024-03-06 15:00:00,63.07,63.08,63.02,63.04,217072.0,60.2984,60.3079,60.2506,60.2697,217072.0
2024-03-06 15:10:00,63.03,63.12,62.99,63.06,313611.0,60.2601,60.3462,60.2219,60.2888,313611.0
2024-03-06 15:20:00,63.05,63.11,62.97,63.09,1156261.0,60.2793,60.3366,60.2028,60.3175,1156261.0
2024-03-06 15:30:00,63.09,63.17,63.04,63.16,699296.0,60.3175,60.394,60.2697,60.3844,699296.0
2024-03-06 15:40:00,63.17,63.24,63.11,63.2,443246.0,60.394,60.4609,60.3366,60.4227,443246.0
2024-03-06 15:50:00,63.19,63.27,63.12,63.17,1851449.0,60.4131,60.4896,60.3462,60.394,1851449.0
2024-03-07 09:30:00,63.7,63.86,63.49,63.59,949003.0,60.9007,61.0537,60.6999,60.7955,949003.0
2024-03-07 09:40:00,63.6,63.75,63.55,63.62,380993.0,60.8051,60.9485,60.7573,60.8242,380993.0
2024-03-07 09:50:00,63.63,63.7,63.54,63.7,347302.0,60.8338,60.9007,60.7477,60.9007,347302.0
2024-03-07 10:00:00,63.7,63.77,63.64,63.73,585438.0,60.9007,60.9676,60.8433,60.9294,585438.0
2024-03-07 10:10:00,63.73,63.8,63.66,63.67,336859.0,60.9294,60.9963,60.8625,60.872,336859.0
2024-03-07 10:20:00,63.67,63.74,63.62,63.73,221878.0,60.872,60.9389,60.8242,60.9294,221878.0
2024-03-07 10:30:00,63.73,63.79,63.61,63.63,189738.0,60.9294,60.9867,60.8147,60.8338,189738.0
2024-03-07 10:40:00,63.62,63.76,63.62,63.76,179395.0,60.8242,60.9581,60.8242,60.9581,179395.0
2024-03-07 10:50:00,63.75,63.77,63.68,63.74,105076.0,60.9485,60.9676,60.8816,60.9389,105076.0
2024-03-07 11:00:00,63.74,63.75,63.66,63.7,105820.0,60.9389,60.9485,60.8625,60.9007,105820.0
2024-03-07 11:10:00,63.7,63.71,63.64,63.67,113436.0,60.9007,60.9103,60.8433,60.872,113436.0
2024-03-07 11:20:00,63.67,63.77,63.66,63.74,165062.0,60.872,60.9676,60.8625,60.9389,165062.0
2024-03-07 11:30:00,63.73,63.76,63.63,63.74,188017.0,60.9294,60.9581,60.8338,60.9389,188017.0
2024-03-07 11:40:00,63.74,63.75,63.67,63.69,139913.0,60.9389,60.9485,60.872,60.8911,139913.0
2024-03-07 11:50:00,63.69,63.75,63.63,63.69,111377.0,60.8911,60.9485,60.8338,60.8911,111377.0
2024-03-07 12:00:00,63.69,63.72,63.52,63.52,82932.0,60.8911,60.9198,60.7286,60.7286,82932.0
2024-03-07 12:10:00,63.53,63.6,63.5,63.59,111864.0,60.7382,60.8051,60.7095,60.7955,111864.0
2024-03-07 12:20:00,63.59,63.63,63.53,63.54,114341.0,60.7955,60.8338,60.7382,60.7477,114341.0
2024-03-07 12:30:00,63.54,63.6,63.52,63.59,72058.0,60.7477,60.8051,60.7286,60.7955,72058.0
2024-03-07 12:40:00,63.59,63.62,63.55,63.6,93600.0,60.7955,60.8242,60.7573,60.8051,93600.0
2024-03-07 12:50:00,63.6,63.63,63.54,63.59,203173.0,60.8051,60.8338,60.7477,60.7955,203173.0
2024-03-07 13:00:00,63.59,63.62,63.57,63.61,117510.0,60.7955,60.8242,60.7764,60.8147,117510.0
2024-03-07 13:10:00,63.62,63.65,63.59,63.62,140585.0,60.8242,60.8529,60.7955,60.8242,140585.0
2024-03-07 13:20:00,63.61,63.64,63.52,63.55,113107.0,60.8147,60.8433,60.7286,60.7573,113107.0
2024-03-07 13:30:00,63.55,63.56,63.51,63.55,115138.0,60.7573,60.7669,60.719,60.7573,115138.0
2024-03-07 13:40:00,63.55,63.65,63.54,63.63,104783.0,60.7573,60.8529,60.7477,60.8338,104783.0
2024-03-07 13:50:00,63.63,63.68,63.6,63.61,138317.0,60.8338,60.8816,60.8051,60.8147,138317.0
2024-03-07 14:00:00,63.62,63.65,63.58,63.63,126274.0,60.8242,60.8529,60.786,60.8338,126274.0
2024-03-07 14:10:00,63.63,63.65,63.59,63.62,121527.0,60.8338,60.8529,60.7955,60.8242,121527.0
2024-03-07 14:20:00,63.62,63.63,63.47,63.55,163390.0,60.8242,60.8338,60.6808,60.7573,163390.0
2024-03-07 14:30:00,63.54,63.58,63.5,63.58,184289.0,60.7477,60.786,60.7095,60.786,184289.0
2024-03-07 14:40:00,63.57,63.61,63.55,63.55,148600.0,60.7764,60.8147,60.7573,60.7573,148600.0
2024-03-07 14:50:00,63.55,63.58,63.52,63.57,135140.0,60.7573,60.786,60.7286,60.7764,135140.0
2024-03-07 15:00:00,63.56,63.59,63.5,63.52,239207.0,60.7669,60.7955,60.7095,60.7286,239207.0
2024-03-07 15:10:00,63.52,63.62,63.52,63.58,184449.0,60.7286,60.8242,60.7286,60.786,184449.0
2024-03-07 15:20:00,63.58,63.65,63.58,63.64,265886.0,60.786,60.8529,60.786,60.8433,265886.0
2024-03-07 15:30:00,63.63,63.67,63.6,63.62,300501.0,60.8338,60.872,60.8051,60.8242,300501.0
2024-03-07 15:40:00,63.62,63.69,63.61,63.62,575996.0,60.8242,60.8911,60.8147,60.8242,575996.0
2024-03-07 15:50:00,63.61,63.69,63.56,63.58,1422598.0,60.8147,60.8911,60.7669,60.786,1422598.0
2024-03-08 09:30:00,63.77,63.82,63.35,63.42,676008.0,60.9676,61.0154,60.5661,60.633,676008.0
2024-03-08 09:40:00,63.42,63.63,63.36,63.52,287598.0,60.633,60.8338,60.5756,60.7286,287598.0
2024-03-08 09:50:00,63.52,63.57,63.45,63.53,178656.0,60.7286,60.7764,60.6617,60.7382,178656.0
2024-03-08 10:00:00,63.52,63.6,63.38,63.39,459841.0,60.7286,60.8051,60.5948,60.6043,459841.0
2024-03-08 10:10:00,63.38,63.46,63.31,63.32,584173.0,60.5948,60.6712,60.5278,60.5374,584173.0
2024-03-08 10:20:00,63.32,63.34,63.22,63.29,354037.0,60.5374,60.5565,60.4418,60.5087,354037.0
2024-03-08 10:30:00,63.29,63.44,63.25,63.43,216291.0,60.5087,60.6521,60.4705,60.6426,216291.0
2024-03-08 10:40:00,63.43,63.47,63.33,63.4,223577.0,60.6426,60.6808,60.547,60.6139,223577.0
2024-03-08 10:50:00,63.4,63.45,63.23,63.3,348533.0,60.6139,60.6617,60.4514,60.5183,348533.0
2024-03-08 11:00:00,63.29,63.36,63.22,63.34,311719.0,60.5087,60.5756,60.4418,60.5565,311719.0
2024-03-08 11:10:00,63.34,63.54,63.27,63.53,427748.0,60.5565,60.7477,60.4896,60.7382,427748.0
2024-03-08 11:20:00,63.53,63.72,63.5,63.69,817829.0,60.7382,60.9198,60.7095,60.8911,817829.0
2024-03-08 11:30:00,63.69,63.86,63.63,63.64,366516.0,60.8911,61.0537,60.8338,60.8433,366516.0
2024-03-08 11:40:00,63.64,63.67,63.53,63.58,214318.0,60.8433,60.872,60.7382,60.786,214318.0
2024-03-08 11:50:00,63.59,63.7,63.58,63.61,303429.0,60.7955,60.9007,60.786,60.8147,303429.0
2024-03-08 12:00:00,63.61,63.72,63.6,63.61,196284.0,60.8147,60.9198,60.8051,60.8147,196284.0
2024-03-08 12:10:00,63.61,63.72,63.58,63.72,193960.0,60.8147,60.9198,60.786,60.9198,193960.0
2024-03-08 12:20:00,63.73,63.73,63.64,63.68,235679.0,60.9294,60.9294,60.8433,60.8816,235679.0
2024-03-08 12:30:00,63.68,63.72,63.63,63.7,260673.0,60.8816,60.9198,60.8338,60.9007,260673.0
2024-03-08 12:40:00,63.7,63.72,63.62,63.68,307304.0,60.9007,60.9198,60.8242,60.8816,307304.0
2024-03-08 12:50:00,63.69,63.8,63.61,63.76,354011.0,60.8911,60.9963,60.8147,60.9581,354011.0
2024-03-08 13:00:00,63.77,63.79,63.71,63.77,275671.0,60.9676,60.9867,60.9103,60.9676,275671.0
2024-03-08 13:10:00,63.76,63.84,63.75,63.8,207172.0,60.9581,61.0345,60.9485,60.9963,207172.0
2024-03-08 13:20:00,63.79,63.93,63.79,63.89,269879.0,60.9867,61.1206,60.9867,61.0823,269879.0
2024-03-08 13:30:00,63.9,63.92,63.78,63.78,152935.0,61.0919,61.111,60.9772,60.9772,152935.0
2024-03-08 13:40:00,63.77,63.79,63.71,63.74,124384.0,60.9676,60.9867,60.9103,60.9389,124384.0
2024-03-08 13:50:00,63.74,63.81,63.74,63.8,105023.0,60.9389,61.0059,60.9389,60.9963,105023.0
2024-03-08 14:00:00,63.8,63.82,63.75,63.76,130836.0,60.9963,61.0154,60.9485,60.9581,130836.0
2024-03-08 14:10:00,63.76,63.86,63.76,63.82,92135.0,60.9581,61.0537,60.9581,61.0154,92135.0
2024-03-08 14:20:00,63.82,63.91,63.82,63.86,107378.0,61.0154,61.1015,61.0154,61.0537,107378.0
2024-03-08 14:30:00,63.86,63.86,63.77,63.78,133172.0,61.0537,61.0537,60.9676,60.9772,133172.0
2024-03-08 14:40:00,63.78,63.85,63.75,63.79,237549.0,60.9772,61.0441,60.9485,60.9867,237549.0
2024-03-08 14:50:00,63.8,63.94,63.79,63.86,230630.0,60.9963,61.1302,60.9867,61.0537,230630.0
2024-03-08 15:00:00,63.87,63.9,63.84,63.84,221530.0,61.0632,61.0919,61.0345,61.0345,221530.0
2024-03-08 15:10:00,63.83,63.9,63.77,63.87,222654.0,61.025,61.0919,60.9676,61.0632,222654.0
2024-03-08 15:20:00,63.86,63.89,63.73,63.74,289120.0,61.0537,61.0823,60.9294,60.9389,289120.0
2024-03-08 15:30:00,63.73,63.87,63.73,63.8,290628.0,60.9294,61.0632,60.9294,60.9963,290628.0
2024-03-08 15:40:00,63.8,63.86,63.75,63.77,412751.0,60.9963,61.0537,60.9485,60.9676,412751.0
2024-03-08 15:50:00,63.77,63.86,63.71,63.73,1379022.0,60.9676,61.0537,60.9103,60.9294,1379022.0
2024-03-11 09:30:00,63.66,64.21,63.66,63.9,586571.0,60.8625,61.3883,60.8625,61.0919,586571.0
2024-03-11 09:40:00,63.89,63.94,63.67,63.75,389934.0,61.0823,61.1302,60.872,60.9485,389934.0
2024-03-11 09:50:00,63.74,63.83,63.69,63.8,206964.0,60.9389,61.025,60.8911,60.9963,206964.0
2024-03-11 10:00:00,63.8,63.8,63.59,63.62,506214.0,60.9963,60.9963,60.7955,60.8242,506214.0
2024-03-11 10:10:00,63.62,63.79,63.6,63.77,271725.0,60.8242,60.9867,60.8051,60.9676,271725.0
2024-03-11 10:20:00,63.77,63.84,63.66,63.67,238884.0,60.9676,61.0345,60.8625,60.872,238884.0
2024-03-11 10:30:00,63.66,63.66,63.54,63.55,214395.0,60.8625,60.8625,60.7477,60.7573,214395.0
2024-03-11 10:40:00,63.55,63.63,63.41,63.62,466829.0,60.7573,60.8338,60.6234,60.8242,466829.0
2024-03-11 10:50:00,63.61,63.66,63.5,63.65,312939.0,60.8147,60.8625,60.7095,60.8529,312939.0
2024-03-11 11:00:00,63.65,63.66,63.52,63.64,230244.0,60.8529,60.8625,60.7286,60.8433,230244.0
2024-03-11 11:10:00,63.64,63.65,63.53,63.53,217173.0,60.8433,60.8529,60.7382,60.7382,217173.0
2024-03-11 11:20:00,63.54,63.67,63.54,63.66,121862.0,60.7477,60.872,60.7477,60.8625,121862.0
2024-03-11 11:30:00,63.65,63.7,63.62,63.67,126844.0,60.8529,60.9007,60.8242,60.872,126844.0
2024-03-11 11:40:00,63.68,63.76,63.68,63.7,189001.0,60.8816,60.9581,60.8816,60.9007,189001.0
2024-03-11 11:50:00,63.7,63.77,63.68,63.72,140923.0,60.9007,60.9676,60.8816,60.9198,140923.0
2024-03-11 12:00:00,63.72,63.77,63.69,63.71,146792.0,60.9198,60.9676,60.8911,60.9103,146792.0
2024-03-11 12:10:00,63.72,63.82,63.72,63.74,137609.0,60.9198,61.0154,60.9198,60.9389,137609.0
2024-03-11 12:20:00,63.74,63.78,63.71,63.74,206380.0,60.9389,60.9772,60.9103,60.9389,206380.0
2024-03-11 12:30:00,63.74,63.81,63.72,63.8,205129.0,60.9389,61.0059,60.9198,60.9963,205129.0
2024-03-11 12:40:00,63.8,63.88,63.78,63.86,109802.0,60.9963,61.0728,60.9772,61.0537,109802.0
2024-03-11 12:50:00,63.86,63.86,63.78,63.8,141965.0,61.0537,61.0537,60.9772,60.9963,141965.0
2024-03-11 13:00:00,63.8,63.86,63.78,63.86,125837.0,60.9963,61.0537,60.9772,61.0537,125837.0
2024-03-11 13:10:00,63.86,63.9,63.83,63.89,164319.0,61.0537,61.0919,61.025,61.0823,164319.0
2024-03-11 13:20:00,63.89,63.94,63.88,63.93,102094.0,61.0823,61.1302,61.0728,61.1206,102094.0
2024-03-11 13:30:00,63.94,63.94,63.87,63.89,121507.0,61.1302,61.1302,61.0632,61.0823,121507.0
2024-03-11 13:40:00,63.89,63.91,63.85,63.89,109000.0,61.0823,61.1015,61.0441,61.0823,109000.0
2024-03-11 13:50:00,63.88,63.92,63.84,63.89,78645.0,61.0728,61.111,61.0345,61.0823,78645.0
2024-03-11 14:00:00,63.9,63.91,63.85,63.87,75904.0,61.0919,61.1015,61.0441,61.0632,75904.0
2024-03-11 14:10:00,63.87,63.87,63.8,63.81,108065.0,61.0632,61.0632,60.9963,61.0059,108065.0
2024-03-11 14:20:00,63.81,63.86,63.78,63.85,118791.0,61.0059,61.0537,60.9772,61.0441,118791.0
2024-03-11 14:30:00,63.86,63.9,63.83,63.84,135683.0,61.0537,61.0919,61.025,61.0345,135683.0
2024-03-11 14:40:00,63.84,63.88,63.82,63.85,194930.0,61.0345,61.0728,61.0154,61.0441,194930.0
2024-03-11 14:50:00,63.85,63.94,63.83,63.94,116997.0,61.0441,61.1302,61.025,61.1302,116997.0
2024-03-11 15:00:00,63.94,63.98,63.9,63.92,139903.0,61.1302,61.1684,61.0919,61.111,139903.0
2024-03-11 15:10:00,63.92,63.95,63.87,63.88,470182.0,61.111,61.1397,61.0632,61.0728,470182.0
2024-03-11 15:20:00,63.89,63.95,63.86,63.87,159340.0,61.0823,61.1397,61.0537,61.0632,159340.0
2024-03-11 15:30:00,63.87,63.91,63.83,63.89,345986.0,61.0632,61.1015,61.025,61.0823,345986.0
2024-03-11 15:40:00,63.89,63.99,63.89,63.95,401305.0,61.0823,61.178,61.0823,61.1397,401305.0
2024-03-11 15:50:00,63.95,64.09,63.9,64.05,1154140.0,61.1397,61.2736,61.0919,61.2353,1154140.0
2024-03-12 09:30:00,63.94,63.94,63.58,63.67,511001.0,61.1302,61.1302,60.786,60.872,511001.0
2024-03-12 09:40:00,63.67,63.83,63.64,63.75,306132.0,60.872,61.025,60.8433,60.9485,306132.0
2024-03-12 09:50:00,63.76,63.95,63.75,63.94,192403.0,60.9581,61.1397,60.9485,61.1302,192403.0
2024-03-12 10:00:00,63.95,63.97,63.82,63.91,149161.0,61.1397,61.1588,61.0154,61.1015,149161.0
2024-03-12 10:10:00,63.91,63.94,63.81,63.88,133174.0,61.1015,61.1302,61.0059,61.0728,133174.0
2024-03-12 10:20:00,63.88,63.96,63.86,63.9,257424.0,61.0728,61.1493,61.0537,61.0919,257424.0
2024-03-12 10:30:00,63.89,63.9,63.71,63.83,497478.0,61.0823,61.0919,60.9103,61.025,497478.0
2024-03-12 10:40:00,63.82,63.88,63.76,63.84,197239.0,61.0154,61.0728,60.9581,61.0345,197239.0
2024-03-12 10:50:00,63.84,63.97,63.77,63.82,452589.0,61.0345,61.1588,60.9676,61.0154,452589.0
2024-03-12 11:00:00,63.83,63.87,63.7,63.76,139271.0,61.025,61.0632,60.9007,60.9581,139271.0
2024-03-12 11:10:00,63.76,63.82,63.72,63.77,137243.0,60.9581,61.0154,60.9198,60.9676,137243.0
2024-03-12 11:20:00,63.77,63.79,63.62,63.63,262501.0,60.9676,60.9867,60.8242,60.8338,262501.0
2024-03-12 11:30:00,63.63,63.68,63.58,63.62,432246.0,60.8338,60.8816,60.786,60.8242,432246.0
2024-03-12 11:40:00,63.62,63.63,63.44,63.46,334893.0,60.8242,60.8338,60.6521,60.6712,334893.0
2024-03-12 11:50:00,63.46,63.55,63.42,63.49,563503.0,60.6712,60.7573,60.633,60.6999,563503.0
2024-03-12 12:00:00,63.49,63.5,63.38,63.38,330206.0,60.6999,60.7095,60.5948,60.5948,330206.0
2024-03-12 12:10:00,63.38,63.39,63.29,63.32,412545.0,60.5948,60.6043,60.5087,60.5374,412545.0
2024-03-12 12:20:00,63.31,63.35,63.25,63.27,404209.0,60.5278,60.5661,60.4705,60.4896,404209.0
2024-03-12 12:30:00,63.27,63.27,63.11,63.17,303835.0,60.4896,60.4896,60.3366,60.394,303835.0
2024-03-12 12:40:00,63.17,63.18,63.05,63.14,309092.0,60.394,60.4035,60.2793,60.3653,309092.0
2024-03-12 12:50:00,63.15,63.31,63.13,63.28,413055.0,60.3749,60.5278,60.3557,60.4992,413055.0
2024-03-12 13:00:00,63.28,63.29,63.16,63.18,509612.0,60.4992,60.5087,60.3844,60.4035,509612.0
2024-03-12 13:10:00,63.18,63.23,63.12,63.22,481626.0,60.4035,60.4514,60.3462,60.4418,481626.0
2024-03-12 13:20:00,63.22,63.25,63.18,63.19,189064.0,60.4418,60.4705,60.4035,60.4131,189064.0
2024-03-12 13:30:00,63.19,63.25,63.16,63.23,158967.0,60.4131,60.4705,60.3844,60.4514,158967.0
2024-03-12 13:40:00,63.23,63.29,63.17,63.28,121003.0,60.4514,60.5087,60.394,60.4992,121003.0
2024-03-12 13:50:00,63.28,63.4,63.28,63.36,130975.0,60.4992,60.6139,60.4992,60.5756,130975.0
2024-03-12 14:00:00,63.36,63.36,63.29,63.32,153560.0,60.5756,60.5756,60.5087,60.5374,153560.0
2024-03-12 14:10:00,63.32,63.37,63.31,63.35,159431.0,60.5374,60.5852,60.5278,60.5661,159431.0
2024-03-12 14:20:00,63.35,63.38,63.33,63.37,282201.0,60.5661,60.5948,60.547,60.5852,282201.0
2024-03-12 14:30:00,63.37,63.44,63.35,63.44,222062.0,60.5852,60.6521,60.5661,60.6521,222062.0
2024-03-12 14:40:00,63.43,63.44,63.34,63.43,156896.0,60.6426,60.6521,60.5565,60.6426,156896.0
2024-03-12 14:50:00,63.44,63.5,63.42,63.49,192617.0,60.6521,60.7095,60.633,60.6999,192617.0
2024-03-12 15:00:00,63.49,63.54,63.47,63.49,165540.0,60.6999,60.7477,60.6808,60.6999,165540.0
2024-03-12 15:10:00,63.49,63.55,63.44,63.55,305594.0,60.6999,60.7573,60.6521,60.7573,305594.0
2024-03-12 15:20:00,63.55,63.6,63.52,63.6,294115.0,60.7573,60.8051,60.7286,60.8051,294115.0
2024-03-12 15:30:00,63.6,63.6,63.49,63.5,284395.0,60.8051,60.8051,60.6999,60.7095,284395.0
2024-03-12 15:40:00,63.5,63.51,63.44,63.46,389278.0,60.7095,60.719,60.6521,60.6712,389278.0
2024-03-12 15:50:00,63.45,63.52,63.41,63.43,1916634.0,60.6617,60.7286,60.6234,60.6426,1916634.0
2024-03-13 09:30:00,63.95,64.31,63.94,64.21,831406.0,61.1397,61.4839,61.1302,61.3883,831406.0
2024-03-13 09:40:00,64.2,64.45,64.09,64.43,652935.0,61.3787,61.6177,61.2736,61.5986,652935.0
2024-03-13 09:50:00,64.42,64.42,64.2,64.24,991923.0,61.5891,61.5891,61.3787,61.417,991923.0
2024-03-13 10:00:00,64.25,64.36,64.2,64.26,321770.0,61.4265,61.5317,61.3787,61.4361,321770.0
2024-03-13 10:10:00,64.26,64.29,64.15,64.17,277610.0,61.4361,61.4648,61.3309,61.35,277610.0
2024-03-13 10:20:00,64.17,64.23,64.1,64.13,309653.0,61.35,61.4074,61.2831,61.3118,309653.0
2024-03-13 10:30:00,64.13,64.15,63.97,64.08,264238.0,61.3118,61.3309,61.1588,61.264,264238.0
2024-03-13 10:40:00,64.08,64.1,63.89,63.91,189760.0,61.264,61.2831,61.0823,61.1015,189760.0
2024-03-13 10:50:00,63.91,64.08,63.9,64.04,244749.0,61.1015,61.264,61.0919,61.2258,244749.0
2024-03-13 11:00:00,64.04,64.05,63.93,64.0,177416.0,61.2258,61.2353,61.1206,61.1875,177416.0
2024-03-13 11:10:00,64.01,64.1,63.97,64.05,180327.0,61.1971,61.2831,61.1588,61.2353,180327.0
2024-03-13 11:20:00,64.05,64.12,64.04,64.08,177061.0,61.2353,61.3022,61.2258,61.264,177061.0
2024-03-13 11:30:00,64.07,64.15,64.02,64.11,246890.0,61.2544,61.3309,61.2066,61.2927,246890.0
2024-03-13 11:40:00,64.11,64.18,64.06,64.08,215238.0,61.2927,61.3596,61.2449,61.264,215238.0
2024-03-13 11:50:00,64.08,64.11,64.06,64.08,141877.0,61.264,61.2927,61.2449,61.264,141877.0
2024-03-13 12:00:00,64.08,64.11,63.98,64.05,171261.0,61.264,61.2927,61.1684,61.2353,171261.0
2024-03-13 12:10:00,64.04,64.08,64.03,64.03,107869.0,61.2258,61.264,61.2162,61.2162,107869.0
2024-03-13 12:20:00,64.03,64.06,63.97,63.99,253356.0,61.2162,61.2449,61.1588,61.178,253356.0
2024-03-13 12:30:00,63.99,64.06,63.98,64.03,216296.0,61.178,61.2449,61.1684,61.2162,216296.0
2024-03-13 12:40:00,64.03,64.08,64.01,64.02,170876.0,61.2162,61.264,61.1971,61.2066,170876.0
2024-03-13 12:50:00,64.02,64.02,63.94,63.99,117695.0,61.2066,61.2066,61.1302,61.178,117695.0
2024-03-13 13:00:00,63.98,64.04,63.92,64.01,163008.0,61.1684,61.2258,61.111,61.1971,163008.0
2024-03-13 13:10:00,64.01,64.03,63.96,63.97,80546.0,61.1971,61.2162,61.1493,61.1588,80546.0
2024-03-13 13:20:00,63.98,64.08,63.97,64.04,82068.0,61.1684,61.264,61.1588,61.2258,82068.0
2024-03-13 13:30:00,64.04,64.05,63.96,64.01,100890.0,61.2258,61.2353,61.1493,61.1971,100890.0
2024-03-13 13:40:00,64.0,64.05,63.96,63.99,109090.0,61.1875,61.2353,61.1493,61.178,109090.0
2024-03-13 13:50:00,63.99,64.03,63.95,64.0,87134.0,61.178,61.2162,61.1397,61.1875,87134.0
2024-03-13 14:00:00,64.0,64.02,63.96,64.0,112773.0,61.1875,61.2066,61.1493,61.1875,112773.0
2024-03-13 14:10:00,64.01,64.05,63.99,64.0,101575.0,61.1971,61.2353,61.178,61.1875,101575.0
2024-03-13 14:20:00,64.0,64.03,63.95,63.95,237087.0,61.1875,61.2162,61.1397,61.1397,237087.0
2024-03-13 14:30:00,63.95,63.96,63.86,63.87,211124.0,61.1397,61.1493,61.0537,61.0632,211124.0
2024-03-13 14:40:00,63.86,63.89,63.82,63.87,166480.0,61.0537,61.0823,61.0154,61.0632,166480.0
2024-03-13 14:50:00,63.87,63.89,63.83,63.84,100498.0,61.0632,61.0823,61.025,61.0345,100498.0
2024-03-13 15:00:00,63.84,63.87,63.81,63.84,212179.0,61.0345,61.0632,61.0059,61.0345,212179.0
2024-03-13 15:10:00,63.85,63.87,63.81,63.83,229234.0,61.0441,61.0632,61.0059,61.025,229234.0
2024-03-13 15:20:00,63.83,63.93,63.74,63.79,282729.0,61.025,61.1206,60.9389,60.9867,282729.0
2024-03-13 15:30:00,63.79,63.97,63.78,63.94,297540.0,60.9867,61.1588,60.9772,61.1302,297540.0
2024-03-13 15:40:00,63.94,63.98,63.87,63.94,382954.0,61.1302,61.1684,61.0632,61.1302,382954.0
2024-03-13 15:50:00,63.94,63.97,63.82,63.86,1446388.0,61.1302,61.1588,61.0154,61.0537,1446388.0
2024-03-14 09:30:00,63.74,63.99,63.45,63.49,693996.0,60.9389,61.178,60.6617,60.6999,693996.0
2024-03-14 09:40:00,63.5,63.57,63.34,63.35,575644.0,60.7095,60.7764,60.5565,60.5661,575644.0
2024-03-14 09:50:00,63.35,63.36,63.11,63.12,513524.0,60.5661,60.5756,60.3366,60.3462,513524.0
2024-03-14 10:00:00,63.11,63.38,63.11,63.34,418385.0,60.3366,60.5948,60.3366,60.5565,418385.0
2024-03-14 10:10:00,63.33,63.36,63.27,63.35,234692.0,60.547,60.5756,60.4896,60.5661,234692.0
2024-03-14 10:20:00,63.35,63.35,63.16,63.2,215933.0,60.5661,60.5661,60.3844,60.4227,215933.0
2024-03-14 10:30:00,63.2,63.29,63.19,63.23,218804.0,60.4227,60.5087,60.4131,60.4514,218804.0
2024-03-14 10:40:00,63.24,63.34,63.21,63.32,260248.0,60.4609,60.5565,60.4322,60.5374,260248.0
2024-03-14 10:50:00,63.31,63.31,63.09,63.21,215043.0,60.5278,60.5278,60.3175,60.4322,215043.0
2024-03-14 11:00:00,63.21,63.25,63.14,63.24,293976.0,60.4322,60.4705,60.3653,60.4609,293976.0
2024-03-14 11:10:00,63.23,63.28,63.22,63.26,256739.0,60.4514,60.4992,60.4418,60.48,256739.0
2024-03-14 11:20:00,63.25,63.33,63.2,63.3,314649.0,60.4705,60.547,60.4227,60.5183,314649.0
2024-03-14 11:30:00,63.31,63.34,63.21,63.29,432480.0,60.5278,60.5565,60.4322,60.5087,432480.0
2024-03-14 11:40:00,63.3,63.33,63.24,63.27,189533.0,60.5183,60.547,60.4609,60.4896,189533.0
2024-03-14 11:50:00,63.27,63.32,63.21,63.27,251758.0,60.4896,60.5374,60.4322,60.4896,251758.0
2024-03-14 12:00:00,63.27,63.37,63.24,63.36,186512.0,60.4896,60.5852,60.4609,60.5756,186512.0
2024-03-14 12:10:00,63.36,63.38,63.27,63.3,145526.0,60.5756,60.5948,60.4896,60.5183,145526.0
2024-03-14 12:20:00,63.3,63.42,63.29,63.36,184220.0,60.5183,60.633,60.5087,60.5756,184220.0
2024-03-14 12:30:00,63.36,63.37,63.31,63.37,91860.0,60.5756,60.5852,60.5278,60.5852,91860.0
2024-03-14 12:40:00,63.37,63.37,63.19,63.21,108281.0,60.5852,60.5852,60.4131,60.4322,108281.0
2024-03-14 12:50:00,63.2,63.21,63.05,63.05,278180.0,60.4227,60.4322,60.2793,60.2793,278180.0
2024-03-14 13:00:00,63.05,63.2,63.04,63.2,212132.0,60.2793,60.4227,60.2697,60.4227,212132.0
2024-03-14 13:10:00,63.2,63.2,63.08,63.09,186934.0,60.4227,60.4227,60.3079,60.3175,186934.0
2024-03-14 13:20:00,63.09,63.09,63.02,63.04,99932.0,60.3175,60.3175,60.2506,60.2697,99932.0
2024-03-14 13:30:00,63.04,63.06,62.98,63.01,210846.0,60.2697,60.2888,60.2123,60.241,210846.0
2024-03-14 13:40:00,63.02,63.04,62.92,62.97,200329.0,60.2506,60.2697,60.155,60.2028,200329.0
2024-03-14 13:50:00,62.98,63.09,62.96,63.09,223650.0,60.2123,60.3175,60.1932,60.3175,223650.0
2024-03-14 14:00:00,63.09,63.24,63.08,63.16,249652.0,60.3175,60.4609,60.3079,60.3844,249652.0
2024-03-14 14:10:00,63.17,63.25,63.15,63.21,123604.0,60.394,60.4705,60.3749,60.4322,123604.0
2024-03-14 14:20:00,63.21,63.28,63.19,63.25,112458.0,60.4322,60.4992,60.4131,60.4705,112458.0
2024-03-14 14:30:00,63.25,63.3,63.18,63.29,367036.0,60.4705,60.5183,60.4035,60.5087,367036.0
2024-03-14 14:40:00,63.3,63.32,63.23,63.26,162013.0,60.5183,60.5374,60.4514,60.48,162013.0
2024-03-14 14:50:00,63.26,63.32,63.2,63.21,156959.0,60.48,60.5374,60.4227,60.4322,156959.0
2024-03-14 15:00:00,63.21,63.21,63.02,63.03,282124.0,60.4322,60.4322,60.2506,60.2601,282124.0
2024-03-14 15:10:00,63.03,63.07,62.96,62.98,357841.0,60.2601,60.2984,60.1932,60.2123,357841.0
2024-03-14 15:20:00,62.98,63.06,62.97,63.03,332864.0,60.2123,60.2888,60.2028,60.2601,332864.0
2024-03-14 15:30:00,63.04,63.06,62.94,63.03,433894.0,60.2697,60.2888,60.1741,60.2601,433894.0
2024-03-14 15:40:00,63.03,63.29,63.01,63.28,574059.0,60.2601,60.5087,60.241,60.4992,574059.0
2024-03-14 15:50:00,63.28,63.39,63.22,63.39,2682709.0,60.4992,60.6043,60.4418,60.6043,2682709.0
2024-03-15 09:30:00,63.17,63.62,63.15,63.34,1130585.0,60.394,60.8242,60.3749,60.5565,1130585.0
2024-03-15 09:40:00,63.34,63.55,63.28,63.38,432843.0,60.5565,60.7573,60.4992,60.5948,432843.0
2024-03-15 09:50:00,63.38,63.49,63.28,63.38,212495.0,60.5948,60.6999,60.4992,60.5948,212495.0
2024-03-15 10:00:00,63.37,63.49,63.3,63.49,439304.0,60.5852,60.6999,60.5183,60.6999,439304.0
2024-03-15 10:10:00,63.49,63.61,63.48,63.56,365623.0,60.6999,60.8147,60.6904,60.7669,365623.0
2024-03-15 10:20:00,63.56,63.63,63.49,63.5,301180.0,60.7669,60.8338,60.6999,60.7095,301180.0
2024-03-15 10:30:00,63.5,63.59,63.44,63.58,211586.0,60.7095,60.7955,60.6521,60.786,211586.0
2024-03-15 10:40:00,63.59,63.74,63.56,63.74,271703.0,60.7955,60.9389,60.7669,60.9389,271703.0
2024-03-15 10:50:00,63.75,63.8,63.65,63.68,443595.0,60.9485,60.9963,60.8529,60.8816,443595.0
2024-03-15 11:00:00,63.68,63.7,63.38,63.41,168409.0,60.8816,60.9007,60.5948,60.6234,168409.0
2024-03-15 11:10:00,63.41,63.45,63.37,63.39,219965.0,60.6234,60.6617,60.5852,60.6043,219965.0
2024-03-15 11:20:00,63.39,63.46,63.34,63.41,142119.0,60.6043,60.6712,60.5565,60.6234,142119.0
2024-03-15 11:30:00,63.41,63.44,63.37,63.4,118779.0,60.6234,60.6521,60.5852,60.6139,118779.0
2024-03-15 11:40:00,63.4,63.4,63.31,63.37,175719.0,60.6139,60.6139,60.5278,60.5852,175719.0
2024-03-15 11:50:00,63.37,63.42,63.34,63.37,331366.0,60.5852,60.633,60.5565,60.5852,331366.0
2024-03-15 12:00:00,63.37,63.38,63.29,63.38,381989.0,60.5852,60.5948,60.5087,60.5948,381989.0
2024-03-15 12:10:00,63.37,63.37,63.23,63.24,290583.0,60.5852,60.5852,60.4514,60.4609,290583.0
2024-03-15 12:20:00,63.25,63.35,63.24,63.34,280403.0,60.4705,60.5661,60.4609,60.5565,280403.0
2024-03-15 12:30:00,63.34,63.37,63.22,63.23,292979.0,60.5565,60.5852,60.4418,60.4514,292979.0
2024-03-15 12:40:00,63.23,63.26,63.11,63.12,385392.0,60.4514,60.48,60.3366,60.3462,385392.0
2024-03-15 12:50:00,63.12,63.19,63.11,63.17,270484.0,60.3462,60.4131,60.3366,60.394,270484.0
2024-03-15 13:00:00,63.16,63.27,63.14,63.26,551330.0,60.3844,60.4896,60.3653,60.48,551330.0
2024-03-15 13:10:00,63.26,63.32,63.23,63.27,252518.0,60.48,60.5374,60.4514,60.4896,252518.0
2024-03-15 13:20:00,63.27,63.37,63.26,63.33,297764.0,60.4896,60.5852,60.48,60.547,297764.0
2024-03-15 13:30:00,63.33,63.41,63.32,63.35,369635.0,60.547,60.6234,60.5374,60.5661,369635.0
2024-03-15 13:40:00,63.35,63.36,63.26,63.3,241615.0,60.5661,60.5756,60.48,60.5183,241615.0
2024-03-15 13:50:00,63.3,63.37,63.29,63.33,216886.0,60.5183,60.5852,60.5087,60.547,216886.0
2024-03-15 14:00:00,63.32,63.34,63.25,63.26,119670.0,60.5374,60.5565,60.4705,60.48,119670.0
2024-03-15 14:10:00,63.25,63.33,63.24,63.32,140396.0,60.4705,60.547,60.4609,60.5374,140396.0
2024-03-15 14:20:00,63.33,63.37,63.28,63.33,163220.0,60.547,60.5852,60.4992,60.547,163220.0
2024-03-15 14:30:00,63.33,63.37,63.28,63.35,198138.0,60.547,60.5852,60.4992,60.5661,198138.0
2024-03-15 14:40:00,63.35,63.4,63.32,63.33,233156.0,60.5661,60.6139,60.5374,60.547,233156.0
2024-03-15 14:50:00,63.33,63.46,63.33,63.44,336195.0,60.547,60.6712,60.547,60.6521,336195.0
2024-03-15 15:00:00,63.45,63.47,63.37,63.45,364886.0,60.6617,60.6808,60.5852,60.6617,364886.0
2024-03-15 15:10:00,63.45,63.46,63.35,63.39,435232.0,60.6617,60.6712,60.5661,60.6043,435232.0
2024-03-15 15:20:00,63.39,63.48,63.38,63.47,329087.0,60.6043,60.6904,60.5948,60.6808,329087.0
2024-03-15 15:30:00,63.47,63.47,63.34,63.34,537711.0,60.6808,60.6808,60.5565,60.5565,537711.0
2024-03-15 15:40:00,63.34,63.47,63.29,63.47,719232.0,60.5565,60.6808,60.5087,60.6808,719232.0
2024-03-15 15:50:00,63.47,63.49,63.39,63.44,2802572.0,60.6808,60.6999,60.6043,60.6521,2802572.0
2024-03-18 09:30:00,63.02,63.14,62.74,62.75,913570.0,60.7457,60.8613,60.4758,60.4854,913570.0
2024-03-18 09:40:00,62.75,62.91,62.65,62.69,546439.0,60.4854,60.6396,60.389,60.4276,546439.0
2024-03-18 09:50:00,62.69,62.99,62.68,62.98,311466.0,60.4276,60.7167,60.4179,60.7071,311466.0
2024-03-18 10:00:00,62.99,63.11,62.97,63.1,228842.0,60.7167,60.8324,60.6975,60.8228,228842.0
2024-03-18 10:10:00,63.09,63.17,63.06,63.15,122631.0,60.8131,60.8902,60.7842,60.871,122631.0
2024-03-18 10:20:00,63.15,63.21,63.05,63.07,150981.0,60.871,60.9288,60.7746,60.7938,150981.0
2024-03-18 10:30:00,63.07,63.12,63.04,63.09,201698.0,60.7938,60.842,60.7649,60.8131,201698.0
2024-03-18 10:40:00,63.1,63.1,62.9,63.0,426165.0,60.8228,60.8228,60.63,60.7264,426165.0
2024-03-18 10:50:00,63.0,63.06,62.98,63.05,265791.0,60.7264,60.7842,60.7071,60.7746,265791.0
2024-03-18 11:00:00,63.05,63.18,63.03,63.18,121895.0,60.7746,60.8999,60.7553,60.8999,121895.0
2024-03-18 11:10:00,63.18,63.27,63.15,63.22,142770.0,60.8999,60.9866,60.871,60.9384,142770.0
2024-03-18 11:20:00,63.23,63.35,63.22,63.35,160438.0,60.9481,61.0637,60.9384,61.0637,160438.0
2024-03-18 11:30:00,63.35,63.41,63.33,63.36,247347.0,61.0637,61.1216,61.0445,61.0734,247347.0
2024-03-18 11:40:00,63.36,63.44,63.31,63.43,165295.0,61.0734,61.1505,61.0252,61.1409,165295.0
2024-03-18 11:50:00,63.42,63.47,63.37,63.45,145248.0,61.1312,61.1794,61.083,61.1601,145248.0
2024-03-18 12:00:00,63.46,63.47,63.34,63.37,170401.0,61.1698,61.1794,61.0541,61.083,170401.0
2024-03-18 12:10:00,63.37,63.46,63.36,63.43,123555.0,61.083,61.1698,61.0734,61.1409,123555.0
2024-03-18 12:20:00,63.43,63.47,63.42,63.44,108826.0,61.1409,61.1794,61.1312,61.1505,108826.0
2024-03-18 12:30:00,63.45,63.48,63.35,63.39,160327.0,61.1601,61.1891,61.0637,61.1023,160327.0
2024-03-18 12:40:00,63.4,63.5,63.39,63.47,101338.0,61.1119,61.2083,61.1023,61.1794,101338.0
2024-03-18 12:50:00,63.48,63.59,63.46,63.59,246598.0,61.1891,61.2951,61.1698,61.2951,246598.0
2024-03-18 13:00:00,63.58,63.63,63.56,63.6,137222.0,61.2854,61.3336,61.2662,61.3047,137222.0
2024-03-18 13:10:00,63.59,63.59,63.5,63.51,145966.0,61.2951,61.2951,61.2083,61.218,145966.0
2024-03-18 13:20:00,63.5,63.52,63.41,63.46,153449.0,61.2083,61.2276,61.1216,61.1698,153449.0
2024-03-18 13:30:00,63.46,63.47,63.38,63.4,160449.0,61.1698,61.1794,61.0927,61.1119,160449.0
2024-03-18 13:40:00,63.4,63.4,63.3,63.36,179822.0,61.1119,61.1119,61.0155,61.0734,179822.0
2024-03-18 13:50:00,63.36,63.41,63.34,63.4,174837.0,61.0734,61.1216,61.0541,61.1119,174837.0
2024-03-18 14:00:00,63.39,63.43,63.34,63.34,143598.0,61.1023,61.1409,61.0541,61.0541,143598.0
2024-03-18 14:10:00,63.35,63.37,63.3,63.32,114691.0,61.0637,61.083,61.0155,61.0348,114691.0
2024-03-18 14:20:00,63.32,63.32,63.22,63.28,126414.0,61.0348,61.0348,60.9384,60.9963,126414.0
2024-03-18 14:30:00,63.28,63.3,63.21,63.23,152677.0,60.9963,61.0155,60.9288,60.9481,152677.0
2024-03-18 14:40:00,63.22,63.23,63.13,63.14,235761.0,60.9384,60.9481,60.8517,60.8613,235761.0
2024-03-18 14:50:00,63.14,63.17,63.12,63.15,205492.0,60.8613,60.8902,60.842,60.871,205492.0
2024-03-18 15:00:00,63.16,63.18,63.12,63.16,192689.0,60.8806,60.8999,60.842,60.8806,192689.0
2024-03-18 15:10:00,63.16,63.27,63.15,63.26,244986.0,60.8806,60.9866,60.871,60.977,244986.0
2024-03-18 15:20:00,63.27,63.27,63.19,63.19,222680.0,60.9866,60.9866,60.9095,60.9095,222680.0
2024-03-18 15:30:00,63.19,63.19,63.13,63.15,438082.0,60.9095,60.9095,60.8517,60.871,438082.0
2024-03-18 15:40:00,63.15,63.26,63.14,63.17,619164.0,60.871,60.977,60.8613,60.8902,619164.0
2024-03-18 15:50:00,63.17,63.23,63.06,63.2,1874470.0,60.8902,60.9481,60.7842,60.9192,1874470.0
2024-03-19 09:30:00,63.38,63.58,63.2,63.57,529218.0,61.0927,61.2854,60.9192,61.2758,529218.0
2024-03-19 09:40:00,63.58,63.8,63.57,63.68,353250.0,61.2854,61.4975,61.2758,61.3818,353250.0
2024-03-19 09:50:00,63.68,63.74,63.63,63.68,168711.0,61.3818,61.4397,61.3336,61.3818,168711.0
2024-03-19 10:00:00,63.68,63.71,63.49,63.53,158566.0,61.3818,61.4108,61.1987,61.2372,158566.0
2024-03-19 10:10:00,63.55,63.59,63.48,63.49,86539.0,61.2565,61.2951,61.1891,61.1987,86539.0
2024-03-19 10:20:00,63.49,63.57,63.34,63.37,239429.0,61.1987,61.2758,61.0541,61.083,239429.0
2024-03-19 10:30:00,63.38,63.39,63.24,63.33,326328.0,61.0927,61.1023,60.9577,61.0445,326328.0
2024-03-19 10:40:00,63.33,63.41,63.31,63.35,280895.0,61.0445,61.1216,61.0252,61.0637,280895.0
2024-03-19 10:50:00,63.34,63.46,63.3,63.41,124790.0,61.0541,61.1698,61.0155,61.1216,124790.0
2024-03-19 11:00:00,63.41,63.48,63.39,63.47,142670.0,61.1216,61.1891,61.1023,61.1794,142670.0
2024-03-19 11:10:00,63.47,63.52,63.46,63.49,61234.0,61.1794,61.2276,61.1698,61.1987,61234.0
2024-03-19 11:20:00,63.49,63.53,63.49,63.51,57647.0,61.1987,61.2372,61.1987,61.218,57647.0
2024-03-19 11:30:00,63.52,63.55,63.48,63.54,128881.0,61.2276,61.2565,61.1891,61.2469,128881.0
2024-03-19 11:40:00,63.54,63.56,63.46,63.55,224031.0,61.2469,61.2662,61.1698,61.2565,224031.0
2024-03-19 11:50:00,63.55,63.59,63.53,63.55,256437.0,61.2565,61.2951,61.2372,61.2565,256437.0
2024-03-19 12:00:00,63.54,63.6,63.53,63.55,176437.0,61.2469,61.3047,61.2372,61.2565,176437.0
2024-03-19 12:10:00,63.56,63.61,63.55,63.6,140302.0,61.2662,61.3144,61.2565,61.3047,140302.0
2024-03-19 12:20:00,63.61,63.65,63.57,63.6,136699.0,61.3144,61.3529,61.2758,61.3047,136699.0
2024-03-19 12:30:00,63.6,63.62,63.57,63.61,112381.0,61.3047,61.324,61.2758,61.3144,112381.0
2024-03-19 12:40:00,63.61,63.63,63.51,63.52,81405.0,61.3144,61.3336,61.218,61.2276,81405.0
2024-03-19 12:50:00,63.52,63.59,63.48,63.58,55975.0,61.2276,61.2951,61.1891,61.2854,55975.0
2024-03-19 13:00:00,63.58,63.62,63.53,63.58,178538.0,61.2854,61.324,61.2372,61.2854,178538.0
2024-03-19 13:10:00,63.58,63.61,63.52,63.54,53894.0,61.2854,61.3144,61.2276,61.2469,53894.0
2024-03-19 13:20:00,63.54,63.57,63.52,63.55,76536.0,61.2469,61.2758,61.2276,61.2565,76536.0
2024-03-19 13:30:00,63.55,63.56,63.51,63.54,79487.0,61.2565,61.2662,61.218,61.2469,79487.0
2024-03-19 13:40:00,63.54,63.55,63.45,63.49,83761.0,61.2469,61.2565,61.1601,61.1987,83761.0
2024-03-19 13:50:00,63.49,63.58,63.49,63.56,190331.0,61.1987,61.2854,61.1987,61.2662,190331.0
2024-03-19 14:00:00,63.56,63.62,63.54,63.62,63420.0,61.2662,61.324,61.2469,61.324,63420.0
2024-03-19 14:10:00,63.62,63.62,63.53,63.61,123977.0,61.324,61.324,61.2372,61.3144,123977.0
2024-03-19 14:20:00,63.62,63.69,63.59,63.68,58679.0,61.324,61.3915,61.2951,61.3818,58679.0
2024-03-19 14:30:00,63.68,63.72,63.67,63.72,95720.0,61.3818,61.4204,61.3722,61.4204,95720.0
2024-03-19 14:40:00,63.72,63.74,63.69,63.69,416460.0,61.4204,61.4397,61.3915,61.3915,416460.0
2024-03-19 14:50:00,63.68,63.7,63.66,63.69,240020.0,61.3818,61.4011,61.3626,61.3915,240020.0
2024-03-19 15:00:00,63.69,63.75,63.67,63.75,220450.0,61.3915,61.4493,61.3722,61.4493,220450.0
2024-03-19 15:10:00,63.75,63.82,63.71,63.82,224262.0,61.4493,61.5168,61.4108,61.5168,224262.0
2024-03-19 15:20:00,63.82,63.85,63.79,63.84,481113.0,61.5168,61.5457,61.4879,61.5361,481113.0
2024-03-19 15:30:00,63.85,63.85,63.77,63.85,462802.0,61.5457,61.5457,61.4686,61.5457,462802.0
2024-03-19 15:40:00,63.84,63.84,63.63,63.64,810203.0,61.5361,61.5361,61.3336,61.3433,810203.0
2024-03-19 15:50:00,63.64,63.83,63.62,63.78,1378957.0,61.3433,61.5264,61.324,61.4782,1378957.0
2024-03-20 09:30:00,63.68,64.0,63.6,63.99,603838.0,61.3818,61.6903,61.3047,61.6806,603838.0
2024-03-20 09:40:00,63.99,64.06,63.92,64.02,327500.0,61.6806,61.7481,61.6132,61.7096,327500.0
2024-03-20 09:50:00,64.02,64.03,63.95,64.01,166694.0,61.7096,61.7192,61.6421,61.6999,166694.0
2024-03-20 10:00:00,64.01,64.16,63.99,64.14,154595.0,61.6999,61.8445,61.6806,61.8252,154595.0
2024-03-20 10:10:00,64.14,64.2,64.1,64.15,102359.0,61.8252,61.8831,61.7867,61.8349,102359.0
2024-03-20 10:20:00,64.14,64.16,64.01,64.13,102864.0,61.8252,61.8445,61.6999,61.8156,102864.0
2024-03-20 10:30:00,64.13,64.19,64.07,64.13,327188.0,61.8156,61.8734,61.7578,61.8156,327188.0
2024-03-20 10:40:00,64.13,64.17,64.1,64.12,107067.0,61.8156,61.8542,61.7867,61.806,107067.0
2024-03-20 10:50:00,64.13,64.13,64.07,64.11,120977.0,61.8156,61.8156,61.7578,61.7963,120977.0
2024-03-20 11:00:00,64.12,64.13,64.04,64.05,95926.0,61.806,61.8156,61.7288,61.7385,95926.0
2024-03-20 11:10:00,64.04,64.07,64.0,64.04,86839.0,61.7288,61.7578,61.6903,61.7288,86839.0
2024-03-20 11:20:00,64.03,64.06,63.94,63.98,107985.0,61.7192,61.7481,61.6325,61.671,107985.0
2024-03-20 11:30:00,63.98,63.98,63.8,63.86,327883.0,61.671,61.671,61.4975,61.5553,327883.0
2024-03-20 11:40:00,63.86,63.94,63.82,63.92,162938.0,61.5553,61.6325,61.5168,61.6132,162938.0
2024-03-20 11:50:00,63.91,63.93,63.85,63.9,187389.0,61.6035,61.6228,61.5457,61.5939,187389.0
2024-03-20 12:00:00,63.89,63.93,63.81,63.9,366193.0,61.5843,61.6228,61.5071,61.5939,366193.0
2024-03-20 12:10:00,63.9,63.92,63.86,63.89,81870.0,61.5939,61.6132,61.5553,61.5843,81870.0
2024-03-20 12:20:00,63.88,63.93,63.88,63.9,130905.0,61.5746,61.6228,61.5746,61.5939,130905.0
2024-03-20 12:30:00,63.91,63.93,63.87,63.89,134848.0,61.6035,61.6228,61.565,61.5843,134848.0
2024-03-20 12:40:00,63.9,63.95,63.88,63.93,154729.0,61.5939,61.6421,61.5746,61.6228,154729.0
2024-03-20 12:50:00,63.93,64.05,63.93,64.03,167706.0,61.6228,61.7385,61.6228,61.7192,167706.0
2024-03-20 13:00:00,64.02,64.05,63.93,63.95,302963.0,61.7096,61.7385,61.6228,61.6421,302963.0
2024-03-20 13:10:00,63.95,64.01,63.94,63.99,123565.0,61.6421,61.6999,61.6325,61.6806,123565.0
2024-03-20 13:20:00,63.99,64.01,63.95,63.98,160602.0,61.6806,61.6999,61.6421,61.671,160602.0
2024-03-20 13:30:00,63.98,63.98,63.9,63.91,111304.0,61.671,61.671,61.5939,61.6035,111304.0
2024-03-20 13:40:00,63.9,63.91,63.86,63.89,130240.0,61.5939,61.6035,61.5553,61.5843,130240.0
2024-03-20 13:50:00,63.89,63.91,63.82,63.83,164510.0,61.5843,61.6035,61.5168,61.5264,164510.0
2024-03-20 14:00:00,63.82,64.02,63.81,63.86,506768.0,61.5168,61.7096,61.5071,61.5553,506768.0
2024-03-20 14:10:00,63.87,63.92,63.6,63.61,686855.0,61.565,61.6132,61.3047,61.3144,686855.0
2024-03-20 14:20:00,63.61,63.67,63.51,63.66,875875.0,61.3144,61.3722,61.218,61.3626,875875.0
2024-03-20 14:30:00,63.66,63.71,63.5,63.67,617908.0,61.3626,61.4108,61.2083,61.3722,617908.0
2024-03-20 14:40:00,63.68,64.08,63.63,64.01,1157876.0,61.3818,61.7674,61.3336,61.6999,1157876.0
2024-03-20 14:50:00,64.02,64.04,63.78,63.86,332399.0,61.7096,61.7288,61.4782,61.5553,332399.0
2024-03-20 15:00:00,63.87,63.91,63.73,63.88,1145640.0,61.565,61.6035,61.43,61.5746,1145640.0
2024-03-20 15:10:00,63.89,63.99,63.89,63.94,396895.0,61.5843,61.6806,61.5843,61.6325,396895.0
2024-03-20 15:20:00,63.95,64.02,63.88,63.98,320797.0,61.6421,61.7096,61.5746,61.671,320797.0
2024-03-20 15:30:00,63.98,63.98,63.77,63.85,389388.0,61.671,61.671,61.4686,61.5457,389388.0
2024-03-20 15:40:00,63.85,63.89,63.64,63.65,511209.0,61.5457,61.5843,61.3433,61.3529,511209.0
2024-03-20 15:50:00,63.64,63.91,63.62,63.89,1963732.0,61.3433,61.6035,61.324,61.5843,1963732.0
2024-03-21 09:30:00,64.04,64.21,63.92,64.2,732809.0,61.7288,61.8927,61.6132,61.8831,732809.0
2024-03-21 09:40:00,64.2,64.35,64.18,64.32,413083.0,61.8831,62.0277,61.8638,61.9987,413083.0
2024-03-21 09:50:00,64.32,64.47,64.28,64.4,299793.0,61.9987,62.1433,61.9602,62.0759,299793.0
2024-03-21 10:00:00,64.4,64.43,64.33,64.41,154151.0,62.0759,62.1048,62.0084,62.0855,154151.0
2024-03-21 10:10:00,64.41,64.48,64.37,64.38,171511.0,62.0855,62.153,62.0469,62.0566,171511.0
2024-03-21 10:20:00,64.38,64.39,64.26,64.28,181554.0,62.0566,62.0662,61.9409,61.9602,181554.0
2024-03-21 10:30:00,64.28,64.4,64.28,64.35,183942.0,61.9602,62.0759,61.9602,62.0277,183942.0
2024-03-21 10:40:00,64.35,64.4,64.29,64.3,287526.0,62.0277,62.0759,61.9698,61.9795,287526.0
2024-03-21 10:50:00,64.31,64.43,64.3,64.36,247297.0,61.9891,62.1048,61.9795,62.0373,247297.0
2024-03-21 11:00:00,64.36,64.37,64.2,64.23,183408.0,62.0373,62.0469,61.8831,61.912,183408.0
2024-03-21 11:10:00,64.23,64.27,64.13,64.15,372135.0,61.912,61.9505,61.8156,61.8349,372135.0
2024-03-21 11:20:00,64.14,64.16,64.06,64.06,289848.0,61.8252,61.8445,61.7481,61.7481,289848.0
2024-03-21 11:30:00,64.06,64.1,64.0,64.02,342324.0,61.7481,61.7867,61.6903,61.7096,342324.0
2024-03-21 11:40:00,64.02,64.03,63.94,63.99,245284.0,61.7096,61.7192,61.6325,61.6806,245284.0
2024-03-21 11:50:00,63.99,64.04,63.95,64.03,133910.0,61.6806,61.7288,61.6421,61.7192,133910.0
2024-03-21 12:00:00,64.03,64.07,63.99,64.01,157189.0,61.7192,61.7578,61.6806,61.6999,157189.0
2024-03-21 12:10:00,64.01,64.01,63.9,63.94,129814.0,61.6999,61.6999,61.5939,61.6325,129814.0
2024-03-21 12:20:00,63.92,63.95,63.87,63.92,216046.0,61.6132,61.6421,61.565,61.6132,216046.0
2024-03-21 12:30:00,63.92,63.95,63.8,63.91,1715302.0,61.6132,61.6421,61.4975,61.6035,1715302.0
2024-03-21 12:40:00,63.91,63.97,63.87,63.96,145214.0,61.6035,61.6614,61.565,61.6517,145214.0
2024-03-21 12:50:00,63.96,64.0,63.94,63.99,90359.0,61.6517,61.6903,61.6325,61.6806,90359.0
2024-03-21 13:00:00,63.99,64.0,63.92,64.0,171176.0,61.6806,61.6903,61.6132,61.6903,171176.0
2024-03-21 13:10:00,63.99,64.03,63.96,63.96,759513.0,61.6806,61.7192,61.6517,61.6517,759513.0
2024-03-21 13:20:00,63.96,63.99,63.91,63.98,368413.0,61.6517,61.6806,61.6035,61.671,368413.0
2024-03-21 13:30:00,63.98,64.03,63.94,64.03,160429.0,61.671,61.7192,61.6325,61.7192,160429.0
2024-03-21 13:40:00,64.03,64.05,63.98,64.04,153452.0,61.7192,61.7385,61.671,61.7288,153452.0
2024-03-21 13:50:00,64.05,64.09,63.99,63.99,503789.0,61.7385,61.777,61.6806,61.6806,503789.0
2024-03-21 14:00:00,63.99,64.09,63.98,64.07,812003.0,61.6806,61.777,61.671,61.7578,812003.0
2024-03-21 14:10:00,64.07,64.12,64.06,64.09,222124.0,61.7578,61.806,61.7481,61.777,222124.0
2024-03-21 14:20:00,64.09,64.12,64.02,64.05,84269.0,61.777,61.806,61.7096,61.7385,84269.0
2024-03-21 14:30:00,64.06,64.09,63.96,63.97,1020937.0,61.7481,61.777,61.6517,61.6614,1020937.0
2024-03-21 14:40:00,63.97,63.99,63.89,63.9,484409.0,61.6614,61.6806,61.5843,61.5939,484409.0
2024-03-21 14:50:00,63.9,63.94,63.89,63.93,184773.0,61.5939,61.6325,61.5843,61.6228,184773.0
2024-03-21 15:00:00,63.93,63.99,63.92,63.98,186373.0,61.6228,61.6806,61.6132,61.671,186373.0
2024-03-21 15:10:00,63.97,64.0,63.93,63.96,208677.0,61.6614,61.6903,61.6228,61.6517,208677.0
2024-03-21 15:20:00,63.96,64.04,63.95,64.01,275545.0,61.6517,61.7288,61.6421,61.6999,275545.0
2024-03-21 15:30:00,64.02,64.05,63.98,64.04,266652.0,61.7096,61.7385,61.671,61.7288,266652.0
2024-03-21 15:40:00,64.04,64.07,63.89,63.9,411006.0,61.7288,61.7578,61.5843,61.5939,411006.0
2024-03-21 15:50:00,63.89,63.91,63.74,63.75,1961959.0,61.5843,61.6035,61.4397,61.4493,1961959.0
2024-03-22 09:30:00,64.18,64.29,64.04,64.13,582065.0,61.8638,61.9698,61.7288,61.8156,582065.0
2024-03-22 09:40:00,64.14,64.23,64.08,64.08,487638.0,61.8252,61.912,61.7674,61.7674,487638.0
2024-03-22 09:50:00,64.08,64.14,64.04,64.12,704317.0,61.7674,61.8252,61.7288,61.806,704317.0
2024-03-22 10:00:00,64.11,64.15,64.06,64.11,304750.0,61.7963,61.8349,61.7481,61.7963,304750.0
2024-03-22 10:10:00,64.11,64.19,64.06,64.16,169936.0,61.7963,61.8734,61.7481,61.8445,169936.0
2024-03-22 10:20:00,64.16,64.18,64.1,64.12,116878.0,61.8445,61.8638,61.7867,61.806,116878.0
2024-03-22 10:30:00,64.12,64.17,64.05,64.13,125176.0,61.806,61.8542,61.7385,61.8156,125176.0
2024-03-22 10:40:00,64.12,64.14,64.01,64.02,180415.0,61.806,61.8252,61.6999,61.7096,180415.0
2024-03-22 10:50:00,64.02,64.03,63.97,64.01,149236.0,61.7096,61.7192,61.6614,61.6999,149236.0
2024-03-22 11:00:00,64.02,64.06,63.95,63.96,209544.0,61.7096,61.7481,61.6421,61.6517,209544.0
2024-03-22 11:10:00,63.96,63.98,63.89,63.92,105003.0,61.6517,61.671,61.5843,61.6132,105003.0
2024-03-22 11:20:00,63.91,63.95,63.88,63.94,154841.0,61.6035,61.6421,61.5746,61.6325,154841.0
2024-03-22 11:30:00,63.94,64.0,63.93,63.97,240283.0,61.6325,61.6903,61.6228,61.6614,240283.0
2024-03-22 11:40:00,63.98,64.0,63.94,64.0,83379.0,61.671,61.6903,61.6325,61.6903,83379.0
2024-03-22 11:50:00,63.99,64.0,63.9,63.92,80513.0,61.6806,61.6903,61.5939,61.6132,80513.0
2024-03-22 12:00:00,63.91,63.94,63.85,63.94,113977.0,61.6035,61.6325,61.5457,61.6325,113977.0
2024-03-22 12:10:00,63.94,63.97,63.9,63.9,152020.0,61.6325,61.6614,61.5939,61.5939,152020.0
2024-03-22 12:20:00,63.9,63.92,63.84,63.87,97597.0,61.5939,61.6132,61.5361,61.565,97597.0
2024-03-22 12:30:00,63.87,63.95,63.85,63.92,113908.0,61.565,61.6421,61.5457,61.6132,113908.0
2024-03-22 12:40:00,63.92,63.95,63.91,63.94,143580.0,61.6132,61.6421,61.6035,61.6325,143580.0
2024-03-22 12:50:00,63.93,63.94,63.83,63.9,88155.0,61.6228,61.6325,61.5264,61.5939,88155.0
2024-03-22 13:00:00,63.9,63.9,63.82,63.83,113637.0,61.5939,61.5939,61.5168,61.5264,113637.0
2024-03-22 13:10:00,63.82,63.85,63.78,63.85,135624.0,61.5168,61.5457,61.4782,61.5457,135624.0
2024-03-22 13:20:00,63.85,63.9,63.85,63.88,96630.0,61.5457,61.5939,61.5457,61.5746,96630.0
2024-03-22 13:30:00,63.88,63.91,63.87,63.88,95224.0,61.5746,61.6035,61.565,61.5746,95224.0
2024-03-22 13:40:00,63.89,63.92,63.86,63.87,90995.0,61.5843,61.6132,61.5553,61.565,90995.0
2024-03-22 13:50:00,63.87,63.95,63.86,63.94,133977.0,61.565,61.6421,61.5553,61.6325,133977.0
2024-03-22 14:00:00,63.94,63.96,63.89,63.93,159454.0,61.6325,61.6517,61.5843,61.6228,159454.0
2024-03-22 14:10:00,63.93,63.93,63.88,63.91,134633.0,61.6228,61.6228,61.5746,61.6035,134633.0
2024-03-22 14:20:00,63.91,63.94,63.88,63.89,213433.0,61.6035,61.6325,61.5746,61.5843,213433.0
2024-03-22 14:30:00,63.88,63.93,63.86,63.91,114743.0,61.5746,61.6228,61.5553,61.6035,114743.0
2024-03-22 14:40:00,63.92,63.92,63.86,63.9,96106.0,61.6132,61.6132,61.5553,61.5939,96106.0
2024-03-22 14:50:00,63.89,63.93,63.87,63.92,116257.0,61.5843,61.6228,61.565,61.6132,116257.0
2024-03-22 15:00:00,63.91,63.96,63.9,63.94,98802.0,61.6035,61.6517,61.5939,61.6325,98802.0
2024-03-22 15:10:00,63.94,63.94,63.8,63.8,289107.0,61.6325,61.6325,61.4975,61.4975,289107.0
2024-03-22 15:20:00,63.79,63.88,63.78,63.86,350759.0,61.4879,61.5746,61.4782,61.5553,350759.0
2024-03-22 15:30:00,63.86,63.91,63.84,63.85,486448.0,61.5553,61.6035,61.5361,61.5457,486448.0
2024-03-22 15:40:00,63.85,63.94,63.85,63.94,448334.0,61.5457,61.6325,61.5457,61.6325,448334.0
2024-03-22 15:50:00,63.94,63.98,63.84,63.84,910716.0,61.6325,61.671,61.5361,61.5361,910716.0
2024-03-25 09:30:00,64.04,64.17,63.96,64.03,478905.0,61.7288,61.8542,61.6517,61.7192,478905.0
2024-03-25 09:40:00,64.03,64.16,63.89,63.93,199609.0,61.7192,61.8445,61.5843,61.6228,199609.0
2024-03-25 09:50:00,63.92,63.94,63.82,63.88,308296.0,61.6132,61.6325,61.5168,61.5746,308296.0
2024-03-25 10:00:00,63.88,63.93,63.82,63.87,194741.0,61.5746,61.6228,61.5168,61.565,194741.0
2024-03-25 10:10:00,63.88,63.88,63.76,63.81,192311.0,61.5746,61.5746,61.4589,61.5071,192311.0
2024-03-25 10:20:00,63.81,63.89,63.8,63.85,146076.0,61.5071,61.5843,61.4975,61.5457,146076.0
2024-03-25 10:30:00,63.85,63.87,63.81,63.85,164350.0,61.5457,61.565,61.5071,61.5457,164350.0
2024-03-25 10:40:00,63.85,63.87,63.79,63.87,173349.0,61.5457,61.565,61.4879,61.565,173349.0
2024-03-25 10:50:00,63.86,63.96,63.86,63.96,113520.0,61.5553,61.6517,61.5553,61.6517,113520.0
2024-03-25 11:00:00,63.96,64.17,63.95,64.16,185753.0,61.6517,61.8542,61.6421,61.8445,185753.0
2024-03-25 11:10:00,64.16,64.17,64.04,64.08,252784.0,61.8445,61.8542,61.7288,61.7674,252784.0
2024-03-25 11:20:00,64.08,64.17,64.06,64.15,270756.0,61.7674,61.8542,61.7481,61.8349,270756.0
2024-03-25 11:30:00,64.15,64.2,64.1,64.14,352230.0,61.8349,61.8831,61.7867,61.8252,352230.0
2024-03-25 11:40:00,64.14,64.17,64.04,64.06,226932.0,61.8252,61.8542,61.7288,61.7481,226932.0
2024-03-25 11:50:00,64.06,64.1,63.98,64.08,374718.0,61.7481,61.7867,61.671,61.7674,374718.0
2024-03-25 12:00:00,64.09,64.12,64.07,64.12,388491.0,61.777,61.806,61.7578,61.806,388491.0
2024-03-25 12:10:00,64.12,64.12,64.03,64.08,158378.0,61.806,61.806,61.7192,61.7674,158378.0
2024-03-25 12:20:00,64.08,64.14,64.03,64.12,131844.0,61.7674,61.8252,61.7192,61.806,131844.0
2024-03-25 12:30:00,64.12,64.15,64.08,64.13,164893.0,61.806,61.8349,61.7674,61.8156,164893.0
2024-03-25 12:40:00,64.13,64.15,64.08,64.09,207180.0,61.8156,61.8349,61.7674,61.777,207180.0
2024-03-25 12:50:00,64.09,64.11,64.04,64.11,143328.0,61.777,61.7963,61.7288,61.7963,143328.0
2024-03-25 13:00:00,64.11,64.13,64.04,64.05,207957.0,61.7963,61.8156,61.7288,61.7385,207957.0
2024-03-25 13:10:00,64.05,64.05,63.95,63.98,687957.0,61.7385,61.7385,61.6421,61.671,687957.0
2024-03-25 13:20:00,63.98,64.02,63.96,64.01,171091.0,61.671,61.7096,61.6517,61.6999,171091.0
2024-03-25 13:30:00,64.0,64.05,63.98,64.03,79306.0,61.6903,61.7385,61.671,61.7192,79306.0
2024-03-25 13:40:00,64.03,64.07,64.01,64.06,121454.0,61.7192,61.7578,61.6999,61.7481,121454.0
2024-03-25 13:50:00,64.07,64.1,64.05,64.09,80062.0,61.7578,61.7867,61.7385,61.777,80062.0
2024-03-25 14:00:00,64.09,64.09,64.03,64.06,78871.0,61.777,61.777,61.7192,61.7481,78871.0
2024-03-25 14:10:00,64.06,64.11,64.04,64.11,60865.0,61.7481,61.7963,61.7288,61.7963,60865.0
2024-03-25 14:20:00,64.11,64.15,64.1,64.14,179413.0,61.7963,61.8349,61.7867,61.8252,179413.0
2024-03-25 14:30:00,64.13,64.16,64.11,64.13,101975.0,61.8156,61.8445,61.7963,61.8156,101975.0
2024-03-25 14:40:00,64.12,64.14,64.03,64.05,91794.0,61.806,61.8252,61.7192,61.7385,91794.0
2024-03-25 14:50:00,64.05,64.07,64.03,64.05,87173.0,61.7385,61.7578,61.7192,61.7385,87173.0
2024-03-25 15:00:00,64.05,64.09,64.04,64.08,170224.0,61.7385,61.777,61.7288,61.7674,170224.0
2024-03-25 15:10:00,64.07,64.13,64.06,64.09,135868.0,61.7578,61.8156,61.7481,61.777,135868.0
2024-03-25 15:20:00,64.09,64.11,64.06,64.09,296234.0,61.777,61.7963,61.7481,61.777,296234.0
2024-03-25 15:30:00,64.1,64.14,64.08,64.13,214766.0,61.7867,61.8252,61.7674,61.8156,214766.0
2024-03-25 15:40:00,64.14,64.18,64.0,64.05,295689.0,61.8252,61.8638,61.6903,61.7385,295689.0
2024-03-25 15:50:00,64.04,64.17,64.01,64.15,1428815.0,61.7288,61.8542,61.6999,61.8349,1428815.0
2024-03-26 09:30:00,64.23,64.37,64.15,64.37,921046.0,61.912,62.0469,61.8349,62.0469,921046.0
2024-03-26 09:40:00,64.37,64.42,64.32,64.37,255711.0,62.0469,62.0951,61.9987,62.0469,255711.0
2024-03-26 09:50:00,64.36,64.38,64.11,64.11,200330.0,62.0373,62.0566,61.7963,61.7963,200330.0
2024-03-26 10:00:00,64.11,64.13,63.99,64.0,295684.0,61.7963,61.8156,61.6806,61.6903,295684.0
2024-03-26 10:10:00,64.0,64.02,63.92,63.93,141186.0,61.6903,61.7096,61.6132,61.6228,141186.0
2024-03-26 10:20:00,63.94,63.99,63.86,63.98,145352.0,61.6325,61.6806,61.5553,61.671,145352.0
2024-03-26 10:30:00,63.97,64.02,63.91,63.96,117396.0,61.6614,61.7096,61.6035,61.6517,117396.0
2024-03-26 10:40:00,63.96,64.15,63.96,64.13,159875.0,61.6517,61.8349,61.6517,61.8156,159875.0
2024-03-26 10:50:00,64.12,64.17,64.08,64.09,123761.0,61.806,61.8542,61.7674,61.777,123761.0
2024-03-26 11:00:00,64.09,64.09,63.93,63.93,786560.0,61.777,61.777,61.6228,61.6228,786560.0
2024-03-26 11:10:00,63.92,63.96,63.8,63.9,700747.0,61.6132,61.6517,61.4975,61.5939,700747.0
2024-03-26 11:20:00,63.9,63.91,63.85,63.89,116005.0,61.5939,61.6035,61.5457,61.5843,116005.0
2024-03-26 11:30:00,63.89,63.9,63.75,63.76,532896.0,61.5843,61.5939,61.4493,61.4589,532896.0
2024-03-26 11:40:00,63.77,63.91,63.76,63.9,404734.0,61.4686,61.6035,61.4589,61.5939,404734.0
2024-03-26 11:50:00,63.9,63.91,63.81,63.82,752759.0,61.5939,61.6035,61.5071,61.5168,752759.0
2024-03-26 12:00:00,63.82,63.84,63.75,63.8,343944.0,61.5168,61.5361,61.4493,61.4975,343944.0
2024-03-26 12:10:00,63.8,63.85,63.77,63.79,197611.0,61.4975,61.5457,61.4686,61.4879,197611.0
2024-03-26 12:20:00,63.79,63.83,63.77,63.79,125905.0,61.4879,61.5264,61.4686,61.4879,125905.0
2024-03-26 12:30:00,63.78,63.79,63.7,63.75,109210.0,61.4782,61.4879,61.4011,61.4493,109210.0
2024-03-26 12:40:00,63.75,63.78,63.71,63.77,268783.0,61.4493,61.4782,61.4108,61.4686,268783.0
2024-03-26 12:50:00,63.77,63.82,63.75,63.77,91862.0,61.4686,61.5168,61.4493,61.4686,91862.0
2024-03-26 13:00:00,63.76,63.8,63.67,63.69,126782.0,61.4589,61.4975,61.3722,61.3915,126782.0
2024-03-26 13:10:00,63.69,63.74,63.63,63.64,81088.0,61.3915,61.4397,61.3336,61.3433,81088.0
2024-03-26 13:20:00,63.64,63.66,63.6,63.62,103338.0,61.3433,61.3626,61.3047,61.324,103338.0
2024-03-26 13:30:00,63.63,63.69,63.56,63.57,151892.0,61.3336,61.3915,61.2662,61.2758,151892.0
2024-03-26 13:40:00,63.57,63.58,63.51,63.57,157354.0,61.2758,61.2854,61.218,61.2758,157354.0
2024-03-26 13:50:00,63.57,63.59,63.5,63.55,159320.0,61.2758,61.2951,61.2083,61.2565,159320.0
2024-03-26 14:00:00,63.55,63.59,63.53,63.55,98015.0,61.2565,61.2951,61.2372,61.2565,98015.0
2024-03-26 14:10:00,63.55,63.61,63.54,63.58,154492.0,61.2565,61.3144,61.2469,61.2854,154492.0
2024-03-26 14:20:00,63.58,63.6,63.5,63.51,428067.0,61.2854,61.3047,61.2083,61.218,428067.0
2024-03-26 14:30:00,63.5,63.54,63.47,63.48,373830.0,61.2083,61.2469,61.1794,61.1891,373830.0
2024-03-26 14:40:00,63.48,63.48,63.39,63.42,580798.0,61.1891,61.1891,61.1023,61.1312,580798.0
2024-03-26 14:50:00,63.42,63.48,63.39,63.45,266175.0,61.1312,61.1891,61.1023,61.1601,266175.0
2024-03-26 15:00:00,63.45,63.48,63.38,63.48,206639.0,61.1601,61.1891,61.0927,61.1891,206639.0
2024-03-26 15:10:00,63.48,63.56,63.47,63.53,229970.0,61.1891,61.2662,61.1794,61.2372,229970.0
2024-03-26 15:20:00,63.53,63.61,63.52,63.55,295381.0,61.2372,61.3144,61.2276,61.2565,295381.0
2024-03-26 15:30:00,63.56,63.63,63.51,63.54,434011.0,61.2662,61.3336,61.218,61.2469,434011.0
2024-03-26 15:40:00,63.54,63.6,63.42,63.42,556157.0,61.2469,61.3047,61.1312,61.1312,556157.0
2024-03-26 15:50:00,63.43,63.6,63.41,63.44,2028658.0,61.1409,61.3047,61.1216,61.1505,2028658.0
2024-03-27 09:30:00,63.9,64.36,63.83,64.33,638467.0,61.5939,62.0373,61.5264,62.0084,638467.0
2024-03-27 09:40:00,64.32,64.37,64.18,64.2,245748.0,61.9987,62.0469,61.8638,61.8831,245748.0
2024-03-27 09:50:00,64.21,64.31,64.17,64.26,427964.0,61.8927,61.9891,61.8542,61.9409,427964.0
2024-03-27 10:00:00,64.26,64.34,64.2,64.33,902525.0,61.9409,62.018,61.8831,62.0084,902525.0
2024-03-27 10:10:00,64.34,64.45,64.32,64.43,404212.0,62.018,62.124,61.9987,62.1048,404212.0
2024-03-27 10:20:00,64.43,64.55,64.38,64.54,446007.0,62.1048,62.2204,62.0566,62.2108,446007.0
2024-03-27 10:30:00,64.54,64.61,64.41,64.45,306280.0,62.2108,62.2783,62.0855,62.124,306280.0
2024-03-27 10:40:00,64.45,64.5,64.34,64.44,308250.0,62.124,62.1722,62.018,62.1144,308250.0
2024-03-27 10:50:00,64.45,64.47,64.35,64.45,405495.0,62.124,62.1433,62.0277,62.124,405495.0
2024-03-27 11:00:00,64.45,64.55,64.44,64.51,200141.0,62.124,62.2204,62.1144,62.1819,200141.0
2024-03-27 11:10:00,64.52,64.58,64.51,64.57,137609.0,62.1915,62.2494,62.1819,62.2397,137609.0
2024-03-27 11:20:00,64.56,64.6,64.53,64.58,141954.0,62.2301,62.2686,62.2012,62.2494,141954.0
2024-03-27 11:30:00,64.58,64.72,64.55,64.69,455907.0,62.2494,62.3843,62.2204,62.3554,455907.0
2024-03-27 11:40:00,64.69,64.75,64.67,64.67,319824.0,62.3554,62.4132,62.3361,62.3361,319824.0
2024-03-27 11:50:00,64.67,64.71,64.65,64.7,333480.0,62.3361,62.3747,62.3168,62.365,333480.0
2024-03-27 12:00:00,64.7,64.7,64.61,64.65,275480.0,62.365,62.365,62.2783,62.3168,275480.0
2024-03-27 12:10:00,64.65,64.71,64.6,64.62,123683.0,62.3168,62.3747,62.2686,62.2879,123683.0
2024-03-27 12:20:00,64.62,64.65,64.59,64.63,309957.0,62.2879,62.3168,62.259,62.2976,309957.0
2024-03-27 12:30:00,64.63,64.69,64.63,64.68,151268.0,62.2976,62.3554,62.2976,62.3457,151268.0
2024-03-27 12:40:00,64.69,64.73,64.67,64.69,151333.0,62.3554,62.3939,62.3361,62.3554,151333.0
2024-03-27 12:50:00,64.69,64.72,64.67,64.69,137731.0,62.3554,62.3843,62.3361,62.3554,137731.0
2024-03-27 13:00:00,64.68,64.73,64.66,64.68,186963.0,62.3457,62.3939,62.3265,62.3457,186963.0
2024-03-27 13:10:00,64.68,64.75,64.66,64.74,388122.0,62.3457,62.4132,62.3265,62.4036,388122.0
2024-03-27 13:20:00,64.73,64.83,64.73,64.77,253808.0,62.3939,62.4903,62.3939,62.4325,253808.0
2024-03-27 13:30:00,64.77,64.77,64.68,64.68,146589.0,62.4325,62.4325,62.3457,62.3457,146589.0
2024-03-27 13:40:00,64.68,64.71,64.65,64.7,156220.0,62.3457,62.3747,62.3168,62.365,156220.0
2024-03-27 13:50:00,64.7,64.7,64.64,64.7,106477.0,62.365,62.365,62.3072,62.365,106477.0
2024-03-27 14:00:00,64.69,64.8,64.68,64.8,126148.0,62.3554,62.4614,62.3457,62.4614,126148.0
2024-03-27 14:10:00,64.79,64.8,64.74,64.79,138005.0,62.4518,62.4614,62.4036,62.4518,138005.0
2024-03-27 14:20:00,64.8,64.86,64.79,64.86,188578.0,62.4614,62.5192,62.4518,62.5192,188578.0
2024-03-27 14:30:00,64.86,64.87,64.81,64.87,122897.0,62.5192,62.5289,62.4711,62.5289,122897.0
2024-03-27 14:40:00,64.87,64.87,64.79,64.83,139203.0,62.5289,62.5289,62.4518,62.4903,139203.0
2024-03-27 14:50:00,64.84,64.88,64.81,64.87,190784.0,62.5,62.5385,62.4711,62.5289,190784.0
2024-03-27 15:00:00,64.86,64.91,64.85,64.86,251585.0,62.5192,62.5674,62.5096,62.5192,251585.0
2024-03-27 15:10:00,64.86,64.9,64.79,64.82,410556.0,62.5192,62.5578,62.4518,62.4807,410556.0
2024-03-27 15:20:00,64.82,64.98,64.82,64.94,415738.0,62.4807,62.6349,62.4807,62.5964,415738.0
2024-03-27 15:30:00,64.95,64.98,64.86,64.94,509607.0,62.606,62.6349,62.5192,62.5964,509607.0
2024-03-27 15:40:00,64.94,65.03,64.89,64.89,685286.0,62.5964,62.6831,62.5482,62.5482,685286.0
2024-03-27 15:50:00,64.89,65.2,64.88,65.17,2939114.0,62.5482,62.847,62.5385,62.8181,2939114.0
2024-03-28 09:30:00,65.19,65.54,65.18,65.46,821044.0,62.8373,63.1747,62.8277,63.0976,821044.0
2024-03-28 09:40:00,65.46,65.46,65.1,65.13,489330.0,63.0976,63.0976,62.7506,62.7795,489330.0
2024-03-28 09:50:00,65.12,65.17,65.02,65.13,289530.0,62.7699,62.8181,62.6735,62.7795,289530.0
2024-03-28 10:00:00,65.14,65.34,65.14,65.31,183281.0,62.7891,62.9819,62.7891,62.953,183281.0
2024-03-28 10:10:00,65.31,65.39,65.27,65.3,170314.0,62.953,63.0301,62.9145,62.9434,170314.0
2024-03-28 10:20:00,65.29,65.33,65.2,65.31,319685.0,62.9337,62.9723,62.847,62.953,319685.0
2024-03-28 10:30:00,65.31,65.42,65.3,65.42,267508.0,62.953,63.059,62.9434,63.059,267508.0
2024-03-28 10:40:00,65.42,65.52,65.41,65.46,149673.0,63.059,63.1554,63.0494,63.0976,149673.0
2024-03-28 10:50:00,65.46,65.55,65.45,65.45,354290.0,63.0976,63.1843,63.088,63.088,354290.0
2024-03-28 11:00:00,65.45,65.51,65.39,65.49,272564.0,63.088,63.1458,63.0301,63.1265,272564.0
2024-03-28 11:10:00,65.49,65.59,65.48,65.55,257395.0,63.1265,63.2229,63.1169,63.1843,257395.0
2024-03-28 11:20:00,65.56,65.57,65.42,65.42,337196.0,63.194,63.2036,63.059,63.059,337196.0
2024-03-28 11:30:00,65.42,65.42,65.34,65.39,535623.0,63.059,63.059,62.9819,63.0301,535623.0
2024-03-28 11:40:00,65.39,65.4,65.36,65.37,106189.0,63.0301,63.0398,63.0012,63.0108,106189.0
2024-03-28 11:50:00,65.38,65.44,65.36,65.43,112142.0,63.0205,63.0783,63.0012,63.0687,112142.0
2024-03-28 12:00:00,65.43,65.49,65.4,65.45,158268.0,63.0687,63.1265,63.0398,63.088,158268.0
2024-03-28 12:10:00,65.45,65.5,65.42,65.45,179531.0,63.088,63.1362,63.059,63.088,179531.0
2024-03-28 12:20:00,65.46,65.54,65.44,65.46,232248.0,63.0976,63.1747,63.0783,63.0976,232248.0
2024-03-28 12:30:00,65.45,65.48,65.42,65.47,112589.0,63.088,63.1169,63.059,63.1072,112589.0
2024-03-28 12:40:00,65.47,65.49,65.36,65.39,187199.0,63.1072,63.1265,63.0012,63.0301,187199.0
2024-03-28 12:50:00,65.39,65.45,65.37,65.41,123934.0,63.0301,63.088,63.0108,63.0494,123934.0
2024-03-28 13:00:00,65.41,65.48,65.41,65.47,116488.0,63.0494,63.1169,63.0494,63.1072,116488.0
2024-03-28 13:10:00,65.47,65.48,65.39,65.39,125031.0,63.1072,63.1169,63.0301,63.0301,125031.0
2024-03-28 13:20:00,65.4,65.45,65.37,65.4,88984.0,63.0398,63.088,63.0108,63.0398,88984.0
2024-03-28 13:30:00,65.4,65.41,65.36,65.4,148287.0,63.0398,63.0494,63.0012,63.0398,148287.0
2024-03-28 13:40:00,65.4,65.46,65.38,65.46,114813.0,63.0398,63.0976,63.0205,63.0976,114813.0
2024-03-28 13:50:00,65.45,65.57,65.43,65.56,119819.0,63.088,63.2036,63.0687,63.194,119819.0
2024-03-28 14:00:00,65.57,65.58,65.51,65.56,179204.0,63.2036,63.2133,63.1458,63.194,179204.0
2024-03-28 14:10:00,65.56,65.58,65.53,65.58,257045.0,63.194,63.2133,63.1651,63.2133,257045.0
2024-03-28 14:20:00,65.58,65.62,65.57,65.59,149193.0,63.2133,63.2518,63.2036,63.2229,149193.0
2024-03-28 14:30:00,65.6,65.63,65.57,65.62,160246.0,63.2325,63.2615,63.2036,63.2518,160246.0
2024-03-28 14:40:00,65.62,65.62,65.52,65.54,148621.0,63.2518,63.2518,63.1554,63.1747,148621.0
2024-03-28 14:50:00,65.55,65.63,65.5,65.61,142506.0,63.1843,63.2615,63.1362,63.2422,142506.0
2024-03-28 15:00:00,65.61,65.67,65.57,65.66,252347.0,63.2422,63.3,63.2036,63.2904,252347.0
2024-03-28 15:10:00,65.66,65.69,65.64,65.65,164401.0,63.2904,63.3193,63.2711,63.2807,164401.0
2024-03-28 15:20:00,65.64,65.72,65.63,65.7,349786.0,63.2711,63.3482,63.2615,63.3289,349786.0
2024-03-28 15:30:00,65.7,65.76,65.59,65.61,608580.0,63.3289,63.3868,63.2229,63.2422,608580.0
2024-03-28 15:40:00,65.61,65.66,65.6,65.65,364178.0,63.2422,63.2904,63.2325,63.2807,364178.0
2024-03-28 15:50:00,65.65,65.75,65.59,65.63,1787668.0,63.2807,63.3771,63.2229,63.2615,1787668.0
2024-04-01 09:30:00,65.66,65.73,65.01,65.06,845723.0,63.2904,63.3579,62.6638,62.712,845723.0
2024-04-01 09:40:00,65.07,65.31,65.02,65.14,416204.0,62.7217,62.953,62.6735,62.7891,416204.0
2024-04-01 09:50:00,65.14,65.26,65.12,65.15,252503.0,62.7891,62.9048,62.7699,62.7988,252503.0
2024-04-01 10:00:00,65.14,65.16,64.83,64.88,426060.0,62.7891,62.8084,62.4903,62.5385,426060.0
2024-04-01 10:10:00,64.88,65.1,64.85,65.06,280456.0,62.5385,62.7506,62.5096,62.712,280456.0
2024-04-01 10:20:00,65.06,65.11,64.95,65.01,461631.0,62.712,62.7602,62.606,62.6638,461631.0
2024-04-01 10:30:00,65.01,65.11,64.95,64.97,149492.0,62.6638,62.7602,62.606,62.6253,149492.0
2024-04-01 10:40:00,64.97,65.03,64.89,65.03,254376.0,62.6253,62.6831,62.5482,62.6831,254376.0
2024-04-01 10:50:00,65.03,65.13,65.02,65.08,104564.0,62.6831,62.7795,62.6735,62.7313,104564.0
2024-04-01 11:00:00,65.08,65.12,64.99,65.02,178826.0,62.7313,62.7699,62.6446,62.6735,178826.0
2024-04-01 11:10:00,65.02,65.08,64.98,65.03,336259.0,62.6735,62.7313,62.6349,62.6831,336259.0
2024-04-01 11:20:00,65.04,65.11,65.03,65.08,154906.0,62.6928,62.7602,62.6831,62.7313,154906.0
2024-04-01 11:30:00,65.08,65.13,65.01,65.09,120567.0,62.7313,62.7795,62.6638,62.7409,120567.0
2024-04-01 11:40:00,65.09,65.09,65.0,65.02,152585.0,62.7409,62.7409,62.6542,62.6735,152585.0
2024-04-01 11:50:00,65.01,65.04,64.98,64.98,269612.0,62.6638,62.6928,62.6349,62.6349,269612.0
2024-04-01 12:00:00,64.98,65.01,64.95,64.97,244579.0,62.6349,62.6638,62.606,62.6253,244579.0
2024-04-01 12:10:00,64.97,65.01,64.95,64.98,166171.0,62.6253,62.6638,62.606,62.6349,166171.0
2024-04-01 12:20:00,64.98,65.08,64.97,65.08,256652.0,62.6349,62.7313,62.6253,62.7313,256652.0
2024-04-01 12:30:00,65.07,65.08,65.02,65.05,85117.0,62.7217,62.7313,62.6735,62.7024,85117.0
2024-04-01 12:40:00,65.06,65.07,65.03,65.06,141269.0,62.712,62.7217,62.6831,62.712,141269.0
2024-04-01 12:50:00,65.05,65.11,65.04,65.11,114927.0,62.7024,62.7602,62.6928,62.7602,114927.0
2024-04-01 13:00:00,65.11,65.15,65.07,65.15,178552.0,62.7602,62.7988,62.7217,62.7988,178552.0
2024-04-01 13:10:00,65.15,65.21,65.13,65.14,123678.0,62.7988,62.8566,62.7795,62.7891,123678.0
2024-04-01 13:20:00,65.15,65.19,65.13,65.17,245480.0,62.7988,62.8373,62.7795,62.8181,245480.0
2024-04-01 13:30:00,65.17,65.2,65.12,65.18,76401.0,62.8181,62.847,62.7699,62.8277,76401.0
2024-04-01 13:40:00,65.18,65.25,65.17,65.2,108838.0,62.8277,62.8952,62.8181,62.847,108838.0
2024-04-01 13:50:00,65.2,65.26,65.2,65.23,271964.0,62.847,62.9048,62.847,62.8759,271964.0
2024-04-01 14:00:00,65.23,65.23,65.13,65.14,249117.0,62.8759,62.8759,62.7795,62.7891,249117.0
2024-04-01 14:10:00,65.14,65.18,65.09,65.18,282111.0,62.7891,62.8277,62.7409,62.8277,282111.0
2024-04-01 14:20:00,65.18,65.25,65.18,65.25,134723.0,62.8277,62.8952,62.8277,62.8952,134723.0
2024-04-01 14:30:00,65.25,65.28,65.23,65.28,206554.0,62.8952,62.9241,62.8759,62.9241,206554.0
2024-04-01 14:40:00,65.28,65.29,65.23,65.25,128234.0,62.9241,62.9337,62.8759,62.8952,128234.0
2024-04-01 14:50:00,65.25,65.29,65.24,65.26,184834.0,62.8952,62.9337,62.8855,62.9048,184834.0
2024-04-01 15:00:00,65.27,65.36,65.24,65.36,298357.0,62.9145,63.0012,62.8855,63.0012,298357.0
2024-04-01 15:10:00,65.36,65.37,65.23,65.24,209345.0,63.0012,63.0108,62.8759,62.8855,209345.0
2024-04-01 15:20:00,65.23,65.35,65.23,65.33,181612.0,62.8759,62.9916,62.8759,62.9723,181612.0
2024-04-01 15:30:00,65.33,65.35,65.23,65.25,334852.0,62.9723,62.9916,62.8759,62.8952,334852.0
2024-04-01 15:40:00,65.25,65.35,65.24,65.28,260699.0,62.8952,62.9916,62.8855,62.9241,260699.0
2024-04-01 15:50:00,65.27,65.36,65.23,65.23,927089.0,62.9145,63.0012,62.8759,62.8759,927089.0
2024-04-02 09:30:00,65.1,65.5,65.07,65.48,1326484.0,62.7506,63.1362,62.7217,63.1169,1326484.0
2024-04-02 09:40:00,65.49,65.6,65.36,65.42,457418.0,63.1265,63.2325,63.0012,63.059,457418.0
2024-04-02 09:50:00,65.43,65.45,65.24,65.35,401687.0,63.0687,63.088,62.8855,62.9916,401687.0
2024-04-02 10:00:00,65.36,65.5,65.34,65.5,285252.0,63.0012,63.1362,62.9819,63.1362,285252.0
2024-04-02 10:10:00,65.49,65.57,65.44,65.56,299666.0,63.1265,63.2036,63.0783,63.194,299666.0
2024-04-02 10:20:00,65.57,65.7,65.55,65.67,583305.0,63.2036,63.3289,63.1843,63.3,583305.0
2024-04-02 10:30:00,65.67,65.69,65.6,65.66,333799.0,63.3,63.3193,63.2325,63.2904,333799.0
2024-04-02 10:40:00,65.66,65.7,65.58,65.66,353344.0,63.2904,63.3289,63.2133,63.2904,353344.0
2024-04-02 10:50:00,65.66,65.74,65.66,65.72,225618.0,63.2904,63.3675,63.2904,63.3482,225618.0
2024-04-02 11:00:00,65.71,65.71,65.52,65.52,219908.0,63.3386,63.3386,63.1554,63.1554,219908.0
2024-04-02 11:10:00,65.51,65.54,65.44,65.48,338248.0,63.1458,63.1747,63.0783,63.1169,338248.0
2024-04-02 11:20:00,65.48,65.5,65.37,65.38,144206.0,63.1169,63.1362,63.0108,63.0205,144206.0
2024-04-02 11:30:00,65.37,65.41,65.28,65.29,344190.0,63.0108,63.0494,62.9241,62.9337,344190.0
2024-04-02 11:40:00,65.3,65.36,65.27,65.34,432239.0,62.9434,63.0012,62.9145,62.9819,432239.0
2024-04-02 11:50:00,65.33,65.43,65.32,65.41,202623.0,62.9723,63.0687,62.9626,63.0494,202623.0
2024-04-02 12:00:00,65.41,65.45,65.37,65.39,161536.0,63.0494,63.088,63.0108,63.0301,161536.0
2024-04-02 12:10:00,65.4,65.41,65.34,65.4,265720.0,63.0398,63.0494,62.9819,63.0398,265720.0
2024-04-02 12:20:00,65.4,65.45,65.37,65.42,365685.0,63.0398,63.088,63.0108,63.059,365685.0
2024-04-02 12:30:00,65.42,65.45,65.38,65.43,160358.0,63.059,63.088,63.0205,63.0687,160358.0
2024-04-02 12:40:00,65.43,65.48,65.4,65.47,141244.0,63.0687,63.1169,63.0398,63.1072,141244.0
2024-04-02 12:50:00,65.46,65.47,65.4,65.41,133119.0,63.0976,63.1072,63.0398,63.0494,133119.0
2024-04-02 13:00:00,65.42,65.42,65.34,65.38,354126.0,63.059,63.059,62.9819,63.0205,354126.0
2024-04-02 13:10:00,65.37,65.38,65.34,65.35,258150.0,63.0108,63.0205,62.9819,62.9916,258150.0
2024-04-02 13:20:00,65.35,65.38,65.32,65.37,271022.0,62.9916,63.0205,62.9626,63.0108,271022.0
2024-04-02 13:30:00,65.37,65.37,65.29,65.3,172885.0,63.0108,63.0108,62.9337,62.9434,172885.0
2024-04-02 13:40:00,65.3,65.39,65.28,65.38,185765.0,62.9434,63.0301,62.9241,63.0205,185765.0
2024-04-02 13:50:00,65.38,65.41,65.35,65.37,187603.0,63.0205,63.0494,62.9916,63.0108,187603.0
2024-04-02 14:00:00,65.37,65.39,65.35,65.38,135003.0,63.0108,63.0301,62.9916,63.0205,135003.0
2024-04-02 14:10:00,65.38,65.42,65.3,65.33,289876.0,63.0205,63.059,62.9434,62.9723,289876.0
2024-04-02 14:20:00,65.33,65.33,65.28,65.3,301167.0,62.9723,62.9723,62.9241,62.9434,301167.0
2024-04-02 14:30:00,65.29,65.32,65.26,65.3,349103.0,62.9337,62.9626,62.9048,62.9434,349103.0
2024-04-02 14:40:00,65.3,65.31,65.19,65.19,419979.0,62.9434,62.953,62.8373,62.8373,419979.0
2024-04-02 14:50:00,65.2,65.24,65.16,65.17,315108.0,62.847,62.8855,62.8084,62.8181,315108.0
2024-04-02 15:00:00,65.17,65.3,65.16,65.22,358981.0,62.8181,62.9434,62.8084,62.8663,358981.0
2024-04-02 15:10:00,65.23,65.32,65.2,65.31,359543.0,62.8759,62.9626,62.847,62.953,359543.0
2024-04-02 15:20:00,65.32,65.35,65.28,65.33,373669.0,62.9626,62.9916,62.9241,62.9723,373669.0
2024-04-02 15:30:00,65.33,65.42,65.29,65.38,297352.0,62.9723,63.059,62.9337,63.0205,297352.0
2024-04-02 15:40:00,65.38,65.38,65.3,65.34,400809.0,63.0205,63.0205,62.9434,62.9819,400809.0
2024-04-02 15:50:00,65.34,65.42,65.3,65.38,1370937.0,62.9819,63.059,62.9434,63.0205,1370937.0
2024-04-03 09:30:00,65.35,65.44,65.08,65.14,662465.0,62.9916,63.0783,62.7313,62.7891,662465.0
2024-04-03 09:40:00,65.14,65.2,64.99,65.03,598752.0,62.7891,62.847,62.6446,62.6831,598752.0
2024-04-03 09:50:00,65.04,65.06,64.86,64.88,252830.0,62.6928,62.712,62.5192,62.5385,252830.0
2024-04-03 10:00:00,64.88,65.28,64.88,65.26,743175.0,62.5385,62.9241,62.5385,62.9048,743175.0
2024-04-03 10:10:00,65.27,65.44,65.26,65.43,308224.0,62.9145,63.0783,62.9048,63.0687,308224.0
2024-04-03 10:20:00,65.43,65.53,65.37,65.38,493644.0,63.0687,63.1651,63.0108,63.0205,493644.0
2024-04-03 10:30:00,65.38,65.41,65.27,65.28,334006.0,63.0205,63.0494,62.9145,62.9241,334006.0
2024-04-03 10:40:00,65.28,65.39,65.24,65.36,448620.0,62.9241,63.0301,62.8855,63.0012,448620.0
2024-04-03 10:50:00,65.35,65.38,65.29,65.34,230041.0,62.9916,63.0205,62.9337,62.9819,230041.0
2024-04-03 11:00:00,65.33,65.38,65.28,65.29,207488.0,62.9723,63.0205,62.9241,62.9337,207488.0
2024-04-03 11:10:00,65.28,65.32,65.21,65.25,196324.0,62.9241,62.9626,62.8566,62.8952,196324.0
2024-04-03 11:20:00,65.26,65.28,65.21,65.27,120574.0,62.9048,62.9241,62.8566,62.9145,120574.0
2024-04-03 11:30:00,65.26,65.31,65.23,65.28,150744.0,62.9048,62.953,62.8759,62.9241,150744.0
2024-04-03 11:40:00,65.28,65.29,65.16,65.17,142006.0,62.9241,62.9337,62.8084,62.8181,142006.0
2024-04-03 11:50:00,65.18,65.22,65.17,65.2,103308.0,62.8277,62.8663,62.8181,62.847,103308.0
2024-04-03 12:00:00,65.2,65.3,65.2,65.29,155363.0,62.847,62.9434,62.847,62.9337,155363.0
2024-04-03 12:10:00,65.29,65.34,65.24,65.3,199734.0,62.9337,62.9819,62.8855,62.9434,199734.0
2024-04-03 12:20:00,65.3,65.37,65.28,65.35,177924.0,62.9434,63.0108,62.9241,62.9916,177924.0
2024-04-03 12:30:00,65.36,65.37,65.2,65.2,170718.0,63.0012,63.0108,62.847,62.847,170718.0
2024-04-03 12:40:00,65.2,65.25,65.15,65.18,192565.0,62.847,62.8952,62.7988,62.8277,192565.0
2024-04-03 12:50:00,65.18,65.23,65.16,65.16,134218.0,62.8277,62.8759,62.8084,62.8084,134218.0
2024-04-03 13:00:00,65.16,65.23,65.11,65.22,205254.0,62.8084,62.8759,62.7602,62.8663,205254.0
2024-04-03 13:10:00,65.22,65.25,65.19,65.21,147422.0,62.8663,62.8952,62.8373,62.8566,147422.0
2024-04-03 13:20:00,65.22,65.3,65.21,65.3,165242.0,62.8663,62.9434,62.8566,62.9434,165242.0
2024-04-03 13:30:00,65.3,65.31,65.26,65.29,127371.0,62.9434,62.953,62.9048,62.9337,127371.0
2024-04-03 13:40:00,65.28,65.32,65.23,65.24,162926.0,62.9241,62.9626,62.8759,62.8855,162926.0
2024-04-03 13:50:00,65.25,65.26,65.13,65.17,308930.0,62.8952,62.9048,62.7795,62.8181,308930.0
2024-04-03 14:00:00,65.17,65.23,65.15,65.17,318573.0,62.8181,62.8759,62.7988,62.8181,318573.0
2024-04-03 14:10:00,65.17,65.22,65.16,65.2,121347.0,62.8181,62.8663,62.8084,62.847,121347.0
2024-04-03 14:20:00,65.2,65.23,65.18,65.2,105039.0,62.847,62.8759,62.8277,62.847,105039.0
2024-04-03 14:30:00,65.2,65.21,65.17,65.2,176337.0,62.847,62.8566,62.8181,62.847,176337.0
2024-04-03 14:40:00,65.2,65.25,65.19,65.25,103860.0,62.847,62.8952,62.8373,62.8952,103860.0
2024-04-03 14:50:00,65.25,65.26,65.21,65.22,128776.0,62.8952,62.9048,62.8566,62.8663,128776.0
2024-04-03 15:00:00,65.21,65.25,65.19,65.22,193139.0,62.8566,62.8952,62.8373,62.8663,193139.0
2024-04-03 15:10:00,65.22,65.25,65.07,65.11,325963.0,62.8663,62.8952,62.7217,62.7602,325963.0
2024-04-03 15:20:00,65.11,65.2,65.09,65.2,222341.0,62.7602,62.847,62.7409,62.847,222341.0
2024-04-03 15:30:00,65.2,65.26,65.16,65.25,307878.0,62.847,62.9048,62.8084,62.8952,307878.0
2024-04-03 15:40:00,65.25,65.31,65.21,65.31,488728.0,62.8952,62.953,62.8566,62.953,488728.0
2024-04-03 15:50:00,65.3,65.3,65.09,65.1,1877849.0,62.9434,62.9434,62.7409,62.7506,1877849.0
2024-04-04 09:30:00,65.61,65.8,65.1,65.23,840560.0,63.2422,63.4253,62.7506,62.8759,840560.0
2024-04-04 09:40:00,65.22,65.49,65.22,65.47,285061.0,62.8663,63.1265,62.8663,63.1072,285061.0
2024-04-04 09:50:00,65.47,65.48,65.1,65.16,405100.0,63.1072,63.1169,62.7506,62.8084,405100.0
2024-04-04 10:00:00,65.16,65.24,65.06,65.1,627846.0,62.8084,62.8855,62.712,62.7506,627846.0
2024-04-04 10:10:00,65.09,65.23,65.08,65.19,446212.0,62.7409,62.8759,62.7313,62.8373,446212.0
2024-04-04 10:20:00,65.19,65.24,65.12,65.17,382799.0,62.8373,62.8855,62.7699,62.8181,382799.0
2024-04-04 10:30:00,65.17,65.19,65.02,65.11,368998.0,62.8181,62.8373,62.6735,62.7602,368998.0
2024-04-04 10:40:00,65.11,65.21,65.1,65.16,303847.0,62.7602,62.8566,62.7506,62.8084,303847.0
2024-04-04 10:50:00,65.16,65.21,65.13,65.17,411039.0,62.8084,62.8566,62.7795,62.8181,411039.0
2024-04-04 11:00:00,65.17,65.24,65.13,65.24,134897.0,62.8181,62.8855,62.7795,62.8855,134897.0
2024-04-04 11:10:00,65.25,65.35,65.24,65.31,262859.0,62.8952,62.9916,62.8855,62.953,262859.0
2024-04-04 11:20:00,65.31,65.35,65.28,65.31,221043.0,62.953,62.9916,62.9241,62.953,221043.0
2024-04-04 11:30:00,65.31,65.37,65.28,65.35,128045.0,62.953,63.0108,62.9241,62.9916,128045.0
2024-04-04 11:40:00,65.34,65.38,65.27,65.31,139202.0,62.9819,63.0205,62.9145,62.953,139202.0
2024-04-04 11:50:00,65.32,65.39,65.31,65.34,94895.0,62.9626,63.0301,62.953,62.9819,94895.0
2024-04-04 12:00:00,65.34,65.37,65.29,65.31,266065.0,62.9819,63.0108,62.9337,62.953,266065.0
2024-04-04 12:10:00,65.31,65.33,65.27,65.27,178570.0,62.953,62.9723,62.9145,62.9145,178570.0
2024-04-04 12:20:00,65.27,65.31,65.24,65.26,125918.0,62.9145,62.953,62.8855,62.9048,125918.0
2024-04-04 12:30:00,65.26,65.27,65.21,65.22,108346.0,62.9048,62.9145,62.8566,62.8663,108346.0
2024-04-04 12:40:00,65.22,65.27,65.21,65.26,91505.0,62.8663,62.9145,62.8566,62.9048,91505.0
2024-04-04 12:50:00,65.26,65.28,65.21,65.22,181459.0,62.9048,62.9241,62.8566,62.8663,181459.0
2024-04-04 13:00:00,65.22,65.31,65.2,65.3,90691.0,62.8663,62.953,62.847,62.9434,90691.0
2024-04-04 13:10:00,65.3,65.3,65.24,65.27,102464.0,62.9434,62.9434,62.8855,62.9145,102464.0
2024-04-04 13:20:00,65.26,65.3,65.25,65.3,94211.0,62.9048,62.9434,62.8952,62.9434,94211.0
2024-04-04 13:30:00,65.29,65.33,65.24,65.32,118274.0,62.9337,62.9723,62.8855,62.9626,118274.0
2024-04-04 13:40:00,65.31,65.34,65.26,65.28,76812.0,62.953,62.9819,62.9048,62.9241,76812.0
2024-04-04 13:50:00,65.27,65.28,65.14,65.16,124305.0,62.9145,62.9241,62.7891,62.8084,124305.0
2024-04-04 14:00:00,65.15,65.16,65.01,65.02,117067.0,62.7988,62.8084,62.6638,62.6735,117067.0
2024-04-04 14:10:00,65.01,65.06,64.88,64.89,354456.0,62.6638,62.712,62.5385,62.5482,354456.0
2024-04-04 14:20:00,64.89,64.99,64.84,64.86,397403.0,62.5482,62.6446,62.5,62.5192,397403.0
2024-04-04 14:30:00,64.86,64.87,64.67,64.87,524954.0,62.5192,62.5289,62.3361,62.5289,524954.0
2024-04-04 14:40:00,64.86,64.9,64.79,64.84,160903.0,62.5192,62.5578,62.4518,62.5,160903.0
2024-04-04 14:50:00,64.84,64.91,64.75,64.78,255841.0,62.5,62.5674,62.4132,62.4421,255841.0
2024-04-04 15:00:00,64.78,64.9,64.68,64.84,309357.0,62.4421,62.5578,62.3457,62.5,309357.0
2024-04-04 15:10:00,64.84,64.89,64.74,64.78,387667.0,62.5,62.5482,62.4036,62.4421,387667.0
2024-04-04 15:20:00,64.78,64.88,64.63,64.67,573383.0,62.4421,62.5385,62.2976,62.3361,573383.0
2024-04-04 15:30:00,64.67,64.73,64.52,64.73,572679.0,62.3361,62.3939,62.1915,62.3939,572679.0
2024-04-04 15:40:00,64.72,65.02,64.67,65.01,747833.0,62.3843,62.6735,62.3361,62.6638,747833.0
2024-04-04 15:50:00,65.02,65.12,64.94,64.97,1908708.0,62.6735,62.7699,62.5964,62.6253,1908708.0
2024-04-05 09:30:00,64.55,64.92,64.48,64.58,1246380.0,62.2204,62.5771,62.153,62.2494,1246380.0
2024-04-05 09:40:00,64.57,64.58,64.23,64.44,532985.0,62.2397,62.2494,61.912,62.1144,532985.0
2024-04-05 09:50:00,64.44,64.59,64.4,64.5,249557.0,62.1144,62.259,62.0759,62.1722,249557.0
2024-04-05 10:00:00,64.49,64.62,64.41,64.47,428460.0,62.1626,62.2879,62.0855,62.1433,428460.0
2024-04-05 10:10:00,64.48,64.64,64.47,64.54,306466.0,62.153,62.3072,62.1433,62.2108,306466.0
2024-04-05 10:20:00,64.54,64.64,64.5,64.59,226546.0,62.2108,62.3072,62.1722,62.259,226546.0
2024-04-05 10:30:00,64.6,64.76,64.58,64.7,375743.0,62.2686,62.4229,62.2494,62.365,375743.0
2024-04-05 10:40:00,64.71,64.77,64.64,64.77,544916.0,62.3747,62.4325,62.3072,62.4325,544916.0
2024-04-05 10:50:00,64.78,64.88,64.77,64.88,361798.0,62.4421,62.5385,62.4325,62.5385,361798.0
2024-04-05 11:00:00,64.87,64.87,64.72,64.8,235627.0,62.5289,62.5289,62.3843,62.4614,235627.0
2024-04-05 11:10:00,64.8,64.9,64.78,64.87,115896.0,62.4614,62.5578,62.4421,62.5289,115896.0
2024-04-05 11:20:00,64.87,64.95,64.84,64.95,209698.0,62.5289,62.606,62.5,62.606,209698.0
2024-04-05 11:30:00,64.95,64.99,64.89,64.94,136641.0,62.606,62.6446,62.5482,62.5964,136641.0
2024-04-05 11:40:00,64.95,65.12,64.94,65.08,244393.0,62.606,62.7699,62.5964,62.7313,244393.0
2024-04-05 11:50:00,65.09,65.18,65.08,65.16,151542.0,62.7409,62.8277,62.7313,62.8084,151542.0
2024-04-05 12:00:00,65.17,65.18,65.07,65.14,454532.0,62.8181,62.8277,62.7217,62.7891,454532.0
2024-04-05 12:10:00,65.13,65.22,65.12,65.2,330020.0,62.7795,62.8663,62.7699,62.847,330020.0
2024-04-05 12:20:00,65.2,65.24,65.13,65.18,331537.0,62.847,62.8855,62.7795,62.8277,331537.0
2024-04-05 12:30:00,65.18,65.18,65.09,65.16,159921.0,62.8277,62.8277,62.7409,62.8084,159921.0
2024-04-05 12:40:00,65.16,65.22,65.15,65.17,193008.0,62.8084,62.8663,62.7988,62.8181,193008.0
2024-04-05 12:50:00,65.16,65.2,65.12,65.2,195930.0,62.8084,62.847,62.7699,62.847,195930.0
2024-04-05 13:00:00,65.21,65.21,65.01,65.05,231027.0,62.8566,62.8566,62.6638,62.7024,231027.0
2024-04-05 13:10:00,65.05,65.08,64.88,64.88,464756.0,62.7024,62.7313,62.5385,62.5385,464756.0
2024-04-05 13:20:00,64.89,64.96,64.84,64.95,378864.0,62.5482,62.6156,62.5,62.606,378864.0
2024-04-05 13:30:00,64.95,64.97,64.86,64.95,330519.0,62.606,62.6253,62.5192,62.606,330519.0
2024-04-05 13:40:00,64.95,64.99,64.92,64.98,198377.0,62.606,62.6446,62.5771,62.6349,198377.0
2024-04-05 13:50:00,64.98,65.0,64.88,64.94,188196.0,62.6349,62.6542,62.5385,62.5964,188196.0
2024-04-05 14:00:00,64.94,65.13,64.87,65.12,168545.0,62.5964,62.7795,62.5289,62.7699,168545.0
2024-04-05 14:10:00,65.11,65.16,65.05,65.13,181281.0,62.7602,62.8084,62.7024,62.7795,181281.0
2024-04-05 14:20:00,65.13,65.21,65.07,65.08,157866.0,62.7795,62.8566,62.7217,62.7313,157866.0
2024-04-05 14:30:00,65.06,65.17,65.05,65.12,130103.0,62.712,62.8181,62.7024,62.7699,130103.0
2024-04-05 14:40:00,65.12,65.15,64.95,64.96,279963.0,62.7699,62.7988,62.606,62.6156,279963.0
2024-04-05 14:50:00,64.97,64.98,64.88,64.95,325766.0,62.6253,62.6349,62.5385,62.606,325766.0
2024-04-05 15:00:00,64.94,65.03,64.93,65.03,284245.0,62.5964,62.6831,62.5867,62.6831,284245.0
2024-04-05 15:10:00,65.03,65.18,65.02,65.16,416272.0,62.6831,62.8277,62.6735,62.8084,416272.0
2024-04-05 15:20:00,65.16,65.23,65.14,65.16,238251.0,62.8084,62.8759,62.7891,62.8084,238251.0
2024-04-05 15:30:00,65.15,65.2,65.1,65.14,523394.0,62.7988,62.847,62.7506,62.7891,523394.0
2024-04-05 15:40:00,65.14,65.19,65.1,65.16,656081.0,62.7891,62.8373,62.7506,62.8084,656081.0
2024-04-05 15:50:00,65.17,65.34,65.14,65.17,2112915.0,62.8181,62.9819,62.7891,62.8181,2112915.0
2024-04-08 09:30:00,65.17,65.54,65.13,65.53,767800.0,62.8181,63.1747,62.7795,63.1651,767800.0
2024-04-08 09:40:00,65.52,65.6,65.32,65.34,454680.0,63.1554,63.2325,62.9626,62.9819,454680.0
2024-04-08 09:50:00,65.35,65.39,65.14,65.15,168686.0,62.9916,63.0301,62.7891,62.7988,168686.0
2024-04-08 10:00:00,65.16,65.18,65.08,65.14,208674.0,62.8084,62.8277,62.7313,62.7891,208674.0
2024-04-08 10:10:00,65.15,65.25,65.13,65.23,186660.0,62.7988,62.8952,62.7795,62.8759,186660.0
2024-04-08 10:20:00,65.23,65.36,65.21,65.32,134470.0,62.8759,63.0012,62.8566,62.9626,134470.0
2024-04-08 10:30:00,65.31,65.42,65.28,65.4,240983.0,62.953,63.059,62.9241,63.0398,240983.0
2024-04-08 10:40:00,65.41,65.52,65.41,65.47,248200.0,63.0494,63.1554,63.0494,63.1072,248200.0
2024-04-08 10:50:00,65.48,65.51,65.43,65.45,75745.0,63.1169,63.1458,63.0687,63.088,75745.0
2024-04-08 11:00:00,65.45,65.52,65.44,65.5,85938.0,63.088,63.1554,63.0783,63.1362,85938.0
2024-04-08 11:10:00,65.5,65.53,65.44,65.46,155510.0,63.1362,63.1651,63.0783,63.0976,155510.0
2024-04-08 11:20:00,65.45,65.51,65.42,65.45,60523.0,63.088,63.1458,63.059,63.088,60523.0
2024-04-08 11:30:00,65.45,65.48,65.4,65.44,85118.0,63.088,63.1169,63.0398,63.0783,85118.0
2024-04-08 11:40:00,65.43,65.44,65.35,65.38,53886.0,63.0687,63.0783,62.9916,63.0205,53886.0
2024-04-08 11:50:00,65.38,65.45,65.35,65.41,99711.0,63.0205,63.088,62.9916,63.0494,99711.0
2024-04-08 12:00:00,65.41,65.47,65.38,65.43,199667.0,63.0494,63.1072,63.0205,63.0687,199667.0
2024-04-08 12:10:00,65.43,65.48,65.42,65.45,162088.0,63.0687,63.1169,63.059,63.088,162088.0
2024-04-08 12:20:00,65.45,65.54,65.42,65.52,136440.0,63.088,63.1747,63.059,63.1554,136440.0
2024-04-08 12:30:00,65.52,65.58,65.51,65.56,112201.0,63.1554,63.2133,63.1458,63.194,112201.0
2024-04-08 12:40:00,65.57,65.6,65.54,65.57,166923.0,63.2036,63.2325,63.1747,63.2036,166923.0
2024-04-08 12:50:00,65.58,65.6,65.52,65.6,199120.0,63.2133,63.2325,63.1554,63.2325,199120.0
2024-04-08 13:00:00,65.6,65.62,65.56,65.59,119727.0,63.2325,63.2518,63.194,63.2229,119727.0
2024-04-08 13:10:00,65.59,65.63,65.58,65.59,211786.0,63.2229,63.2615,63.2133,63.2229,211786.0
2024-04-08 13:20:00,65.59,65.64,65.58,65.6,185365.0,63.2229,63.2711,63.2133,63.2325,185365.0
2024-04-08 13:30:00,65.59,65.6,65.56,65.57,208376.0,63.2229,63.2325,63.194,63.2036,208376.0
2024-04-08 13:40:00,65.57,65.65,65.56,65.65,82699.0,63.2036,63.2807,63.194,63.2807,82699.0
2024-04-08 13:50:00,65.65,65.7,65.63,65.64,200262.0,63.2807,63.3289,63.2615,63.2711,200262.0
2024-04-08 14:00:00,65.63,65.64,65.53,65.59,206140.0,63.2615,63.2711,63.1651,63.2229,206140.0
2024-04-08 14:10:00,65.59,65.63,65.57,65.58,161466.0,63.2229,63.2615,63.2036,63.2133,161466.0
2024-04-08 14:20:00,65.58,65.61,65.54,65.6,53378.0,63.2133,63.2422,63.1747,63.2325,53378.0
2024-04-08 14:30:00,65.59,65.61,65.56,65.57,132425.0,63.2229,63.2422,63.194,63.2036,132425.0
2024-04-08 14:40:00,65.57,65.59,65.51,65.53,219047.0,63.2036,63.2229,63.1458,63.1651,219047.0
2024-04-08 14:50:00,65.53,65.54,65.49,65.52,100414.0,63.1651,63.1747,63.1265,63.1554,100414.0
2024-04-08 15:00:00,65.53,65.58,65.51,65.58,82160.0,63.1651,63.2133,63.1458,63.2133,82160.0
2024-04-08 15:10:00,65.57,65.6,65.54,65.58,317979.0,63.2036,63.2325,63.1747,63.2133,317979.0
2024-04-08 15:20:00,65.58,65.58,65.45,65.48,187057.0,63.2133,63.2133,63.088,63.1169,187057.0
2024-04-08 15:30:00,65.48,65.55,65.41,65.44,373132.0,63.1169,63.1843,63.0494,63.0783,373132.0
2024-04-08 15:40:00,65.44,65.56,65.43,65.55,517182.0,63.0783,63.194,63.0687,63.1843,517182.0
2024-04-08 15:50:00,65.54,65.62,65.5,65.61,1077425.0,63.1747,63.2518,63.1362,63.2422,1077425.0
2024-04-09 09:30:00,65.73,66.08,65.73,65.98,1053215.0,63.3579,63.6952,63.3579,63.5988,1053215.0
2024-04-09 09:40:00,65.97,65.97,65.69,65.73,221224.0,63.5892,63.5892,63.3193,63.3579,221224.0
2024-04-09 09:50:00,65.73,65.78,65.59,65.67,1093471.0,63.3579,63.406,63.2229,63.3,1093471.0
2024-04-09 10:00:00,65.67,65.69,65.6,65.68,241579.0,63.3,63.3193,63.2325,63.3097,241579.0
2024-04-09 10:10:00,65.68,65.79,65.66,65.78,162906.0,63.3097,63.4157,63.2904,63.406,162906.0
2024-04-09 10:20:00,65.79,65.84,65.75,65.77,131856.0,63.4157,63.4639,63.3771,63.3964,131856.0
2024-04-09 10:30:00,65.77,65.79,65.6,65.62,282785.0,63.3964,63.4157,63.2325,63.2518,282785.0
2024-04-09 10:40:00,65.62,65.66,65.53,65.58,253919.0,63.2518,63.2904,63.1651,63.2133,253919.0
2024-04-09 10:50:00,65.58,65.76,65.57,65.71,173991.0,63.2133,63.3868,63.2036,63.3386,173991.0
2024-04-09 11:00:00,65.72,65.74,65.62,65.68,162989.0,63.3482,63.3675,63.2518,63.3097,162989.0
2024-04-09 11:10:00,65.67,65.76,65.61,65.76,229604.0,63.3,63.3868,63.2422,63.3868,229604.0
2024-04-09 11:20:00,65.76,65.77,65.67,65.67,139565.0,63.3868,63.3964,63.3,63.3,139565.0
2024-04-09 11:30:00,65.67,65.7,65.62,65.63,98508.0,63.3,63.3289,63.2518,63.2615,98508.0
2024-04-09 11:40:00,65.64,65.77,65.61,65.73,89056.0,63.2711,63.3964,63.2422,63.3579,89056.0
2024-04-09 11:50:00,65.74,65.76,65.64,65.67,305951.0,63.3675,63.3868,63.2711,63.3,305951.0
2024-04-09 12:00:00,65.66,65.7,65.58,65.6,203003.0,63.2904,63.3289,63.2133,63.2325,203003.0
2024-04-09 12:10:00,65.59,65.63,65.57,65.61,89981.0,63.2229,63.2615,63.2036,63.2422,89981.0
2024-04-09 12:20:00,65.61,65.74,65.61,65.69,479446.0,63.2422,63.3675,63.2422,63.3193,479446.0
2024-04-09 12:30:00,65.7,65.77,65.68,65.74,60513.0,63.3289,63.3964,63.3097,63.3675,60513.0
2024-04-09 12:40:00,65.74,65.77,65.69,65.71,79639.0,63.3675,63.3964,63.3193,63.3386,79639.0
2024-04-09 12:50:00,65.71,65.74,65.66,65.73,102565.0,63.3386,63.3675,63.2904,63.3579,102565.0
2024-04-09 13:00:00,65.73,65.76,65.69,65.73,92707.0,63.3579,63.3868,63.3193,63.3579,92707.0
2024-04-09 13:10:00,65.73,65.76,65.7,65.71,209062.0,63.3579,63.3868,63.3289,63.3386,209062.0
2024-04-09 13:20:00,65.71,65.73,65.66,65.69,158601.0,63.3386,63.3579,63.2904,63.3193,158601.0
2024-04-09 13:30:00,65.7,65.72,65.67,65.72,79022.0,63.3289,63.3482,63.3,63.3482,79022.0
2024-04-09 13:40:00,65.73,65.74,65.67,65.68,80913.0,63.3579,63.3675,63.3,63.3097,80913.0
2024-04-09 13:50:00,65.68,65.71,65.63,65.67,95054.0,63.3097,63.3386,63.2615,63.3,95054.0
2024-04-09 14:00:00,65.67,65.67,65.6,65.67,377005.0,63.3,63.3,63.2325,63.3,377005.0
2024-04-09 14:10:00,65.68,65.72,65.66,65.7,95952.0,63.3097,63.3482,63.2904,63.3289,95952.0
2024-04-09 14:20:00,65.71,65.75,65.67,65.67,209918.0,63.3386,63.3771,63.3,63.3,209918.0
2024-04-09 14:30:00,65.67,65.71,65.64,65.71,139758.0,63.3,63.3386,63.2711,63.3386,139758.0
2024-04-09 14:40:00,65.71,65.76,65.7,65.76,170940.0,63.3386,63.3868,63.3289,63.3868,170940.0
2024-04-09 14:50:00,65.76,65.82,65.75,65.8,138523.0,63.3868,63.4446,63.3771,63.4253,138523.0
2024-04-09 15:00:00,65.8,65.8,65.72,65.74,165070.0,63.4253,63.4253,63.3482,63.3675,165070.0
2024-04-09 15:10:00,65.73,65.77,65.71,65.75,162594.0,63.3579,63.3964,63.3386,63.3771,162594.0
2024-04-09 15:20:00,65.75,65.93,65.72,65.92,332005.0,63.3771,63.5506,63.3482,63.541,332005.0
2024-04-09 15:30:00,65.92,65.92,65.78,65.81,437554.0,63.541,63.541,63.406,63.435,437554.0
2024-04-09 15:40:00,65.81,65.88,65.79,65.87,262080.0,63.435,63.5024,63.4157,63.4928,262080.0
2024-04-09 15:50:00,65.87,65.98,65.82,65.97,1391760.0,63.4928,63.5988,63.4446,63.5892,1391760.0
2024-04-10 09:30:00,64.63,64.87,64.3,64.31,1515513.0,62.2976,62.5289,61.9795,61.9891,1515513.0
2024-04-10 09:40:00,64.3,64.63,64.25,64.51,925689.0,61.9795,62.2976,61.9313,62.1819,925689.0
2024-04-10 09:50:00,64.51,64.64,64.5,64.58,633470.0,62.1819,62.3072,62.1722,62.2494,633470.0
2024-04-10 10:00:00,64.59,64.72,64.49,64.64,515322.0,62.259,62.3843,62.1626,62.3072,515322.0
2024-04-10 10:10:00,64.63,64.81,64.59,64.66,759285.0,62.2976,62.4711,62.259,62.3265,759285.0
2024-04-10 10:20:00,64.67,64.83,64.63,64.72,415909.0,62.3361,62.4903,62.2976,62.3843,415909.0
2024-04-10 10:30:00,64.72,65.07,64.71,65.03,626813.0,62.3843,62.7217,62.3747,62.6831,626813.0
2024-04-10 10:40:00,65.03,65.05,64.78,64.85,316334.0,62.6831,62.7024,62.4421,62.5096,316334.0
2024-04-10 10:50:00,64.86,64.9,64.79,64.9,292085.0,62.5192,62.5578,62.4518,62.5578,292085.0
2024-04-10 11:00:00,64.91,64.94,64.84,64.88,187128.0,62.5674,62.5964,62.5,62.5385,187128.0
2024-04-10 11:10:00,64.88,64.89,64.74,64.76,215574.0,62.5385,62.5482,62.4036,62.4229,215574.0
2024-04-10 11:20:00,64.76,64.8,64.69,64.75,178722.0,62.4229,62.4614,62.3554,62.4132,178722.0
2024-04-10 11:30:00,64.76,64.77,64.63,64.65,234295.0,62.4229,62.4325,62.2976,62.3168,234295.0
2024-04-10 11:40:00,64.65,64.65,64.56,64.6,300213.0,62.3168,62.3168,62.2301,62.2686,300213.0
2024-04-10 11:50:00,64.61,64.61,64.43,64.48,212245.0,62.2783,62.2783,62.1048,62.153,212245.0
2024-04-10 12:00:00,64.48,64.67,64.48,64.66,407827.0,62.153,62.3361,62.153,62.3265,407827.0
2024-04-10 12:10:00,64.66,64.7,64.59,64.66,240058.0,62.3265,62.365,62.259,62.3265,240058.0
2024-04-10 12:20:00,64.67,64.69,64.59,64.59,396423.0,62.3361,62.3554,62.259,62.259,396423.0
2024-04-10 12:30:00,64.59,64.6,64.51,64.55,517077.0,62.259,62.2686,62.1819,62.2204,517077.0
2024-04-10 12:40:00,64.55,64.6,64.53,64.54,149951.0,62.2204,62.2686,62.2012,62.2108,149951.0
2024-04-10 12:50:00,64.55,64.67,64.5,64.65,165141.0,62.2204,62.3361,62.1722,62.3168,165141.0
2024-04-10 13:00:00,64.65,64.7,64.34,64.35,606090.0,62.3168,62.365,62.018,62.0277,606090.0
2024-04-10 13:10:00,64.35,64.54,64.35,64.54,318157.0,62.0277,62.2108,62.0277,62.2108,318157.0
2024-04-10 13:20:00,64.54,64.75,64.52,64.63,348610.0,62.2108,62.4132,62.1915,62.2976,348610.0
2024-04-10 13:30:00,64.63,64.69,64.48,64.55,391487.0,62.2976,62.3554,62.153,62.2204,391487.0
2024-04-10 13:40:00,64.55,64.63,64.49,64.62,124457.0,62.2204,62.2976,62.1626,62.2879,124457.0
2024-04-10 13:50:00,64.61,64.79,64.59,64.66,342576.0,62.2783,62.4518,62.259,62.3265,342576.0
2024-04-10 14:00:00,64.66,64.79,64.59,64.78,242407.0,62.3265,62.4518,62.259,62.4421,242407.0
2024-04-10 14:10:00,64.77,64.87,64.74,64.75,119307.0,62.4325,62.5289,62.4036,62.4132,119307.0
2024-04-10 14:20:00,64.75,64.81,64.59,64.61,205567.0,62.4132,62.4711,62.259,62.2783,205567.0
2024-04-10 14:30:00,64.6,64.68,64.59,64.67,141522.0,62.2686,62.3457,62.259,62.3361,141522.0
2024-04-10 14:40:00,64.67,64.73,64.66,64.69,186719.0,62.3361,62.3939,62.3265,62.3554,186719.0
2024-04-10 14:50:00,64.69,64.71,64.5,64.51,252624.0,62.3554,62.3747,62.1722,62.1819,252624.0
2024-04-10 15:00:00,64.51,64.58,64.46,64.55,251593.0,62.1819,62.2494,62.1337,62.2204,251593.0
2024-04-10 15:10:00,64.55,64.75,64.55,64.73,332689.0,62.2204,62.4132,62.2204,62.3939,332689.0
2024-04-10 15:20:00,64.73,64.84,64.71,64.79,480361.0,62.3939,62.5,62.3747,62.4518,480361.0
2024-04-10 15:30:00,64.79,64.88,64.66,64.67,426730.0,62.4518,62.5385,62.3265,62.3361,426730.0
2024-04-10 15:40:00,64.67,64.82,64.66,64.77,680428.0,62.3361,62.4807,62.3265,62.4325,680428.0
2024-04-10 15:50:00,64.76,64.88,64.73,64.81,2031363.0,62.4229,62.5385,62.3939,62.4711,2031363.0
2024-04-11 09:30:00,65.19,65.27,64.74,64.74,785872.0,62.8373,62.9145,62.4036,62.4036,785872.0
2024-04-11 09:40:00,64.74,64.91,64.65,64.89,209314.0,62.4036,62.5674,62.3168,62.5482,209314.0
2024-04-11 09:50:00,64.9,64.91,64.71,64.73,144350.0,62.5578,62.5674,62.3747,62.3939,144350.0
2024-04-11 10:00:00,64.73,64.73,64.52,64.58,247938.0,62.3939,62.3939,62.1915,62.2494,247938.0
2024-04-11 10:10:00,64.59,64.64,64.47,64.48,147852.0,62.259,62.3072,62.1433,62.153,147852.0
2024-04-11 10:20:00,64.47,64.53,64.33,64.34,360913.0,62.1433,62.2012,62.0084,62.018,360913.0
2024-04-11 10:30:00,64.34,64.44,64.31,64.41,332639.0,62.018,62.1144,61.9891,62.0855,332639.0
2024-04-11 10:40:00,64.41,64.46,64.34,64.37,272885.0,62.0855,62.1337,62.018,62.0469,272885.0
2024-04-11 10:50:00,64.38,64.45,64.31,64.31,220996.0,62.0566,62.124,61.9891,61.9891,220996.0
2024-04-11 11:00:00,64.31,64.36,64.25,64.28,347611.0,61.9891,62.0373,61.9313,61.9602,347611.0
2024-04-11 11:10:00,64.28,64.37,64.27,64.36,166961.0,61.9602,62.0469,61.9505,62.0373,166961.0
2024-04-11 11:20:00,64.35,64.4,64.27,64.3,173537.0,62.0277,62.0759,61.9505,61.9795,173537.0
2024-04-11 11:30:00,64.3,64.39,64.26,64.38,123262.0,61.9795,62.0662,61.9409,62.0566,123262.0
2024-04-11 11:40:00,64.38,64.47,64.36,64.46,156385.0,62.0566,62.1433,62.0373,62.1337,156385.0
2024-04-11 11:50:00,64.46,64.57,64.45,64.56,82999.0,62.1337,62.2397,62.124,62.2301,82999.0
2024-04-11 12:00:00,64.56,64.6,64.53,64.58,144837.0,62.2301,62.2686,62.2012,62.2494,144837.0
2024-04-11 12:10:00,64.59,64.6,64.52,64.55,284026.0,62.259,62.2686,62.1915,62.2204,284026.0
2024-04-11 12:20:00,64.56,64.58,64.48,64.48,156490.0,62.2301,62.2494,62.153,62.153,156490.0
2024-04-11 12:30:00,64.48,64.58,64.47,64.55,121309.0,62.153,62.2494,62.1433,62.2204,121309.0
2024-04-11 12:40:00,64.56,64.63,64.55,64.62,108933.0,62.2301,62.2976,62.2204,62.2879,108933.0
2024-04-11 12:50:00,64.63,64.63,64.55,64.59,160252.0,62.2976,62.2976,62.2204,62.259,160252.0
2024-04-11 13:00:00,64.59,64.74,64.55,64.7,328860.0,62.259,62.4036,62.2204,62.365,328860.0
2024-04-11 13:10:00,64.69,64.79,64.68,64.78,98522.0,62.3554,62.4518,62.3457,62.4421,98522.0
2024-04-11 13:20:00,64.79,64.83,64.76,64.77,189923.0,62.4518,62.4903,62.4229,62.4325,189923.0
2024-04-11 13:30:00,64.77,64.78,64.73,64.73,307819.0,62.4325,62.4421,62.3939,62.3939,307819.0
2024-04-11 13:40:00,64.74,64.82,64.69,64.81,144222.0,62.4036,62.4807,62.3554,62.4711,144222.0
2024-04-11 13:50:00,64.81,64.88,64.78,64.88,139268.0,62.4711,62.5385,62.4421,62.5385,139268.0
2024-04-11 14:00:00,64.87,65.02,64.86,64.95,256331.0,62.5289,62.6735,62.5192,62.606,256331.0
2024-04-11 14:10:00,64.95,64.98,64.89,64.95,272350.0,62.606,62.6349,62.5482,62.606,272350.0
2024-04-11 14:20:00,64.95,65.0,64.94,64.97,65631.0,62.606,62.6542,62.5964,62.6253,65631.0
2024-04-11 14:30:00,64.97,65.05,64.95,65.03,160678.0,62.6253,62.7024,62.606,62.6831,160678.0
2024-04-11 14:40:00,65.03,65.04,64.94,64.96,266860.0,62.6831,62.6928,62.5964,62.6156,266860.0
2024-04-11 14:50:00,64.95,64.96,64.9,64.92,333004.0,62.606,62.6156,62.5578,62.5771,333004.0
2024-04-11 15:00:00,64.92,64.93,64.81,64.84,295194.0,62.5771,62.5867,62.4711,62.5,295194.0
2024-04-11 15:10:00,64.84,64.88,64.79,64.86,225737.0,62.5,62.5385,62.4518,62.5192,225737.0
2024-04-11 15:20:00,64.86,64.91,64.85,64.89,200542.0,62.5192,62.5674,62.5096,62.5482,200542.0
2024-04-11 15:30:00,64.89,64.92,64.84,64.86,402370.0,62.5482,62.5771,62.5,62.5192,402370.0
2024-04-11 15:40:00,64.86,64.92,64.8,64.81,600556.0,62.5192,62.5771,62.4614,62.4711,600556.0
2024-04-11 15:50:00,64.81,64.84,64.65,64.68,1893965.0,62.4711,62.5,62.3168,62.3457,1893965.0
2024-04-12 09:30:00,64.81,65.0,64.59,64.95,1181752.0,62.4711,62.6542,62.259,62.606,1181752.0
2024-04-12 09:40:00,64.95,64.99,64.82,64.93,443432.0,62.606,62.6446,62.4807,62.5867,443432.0
2024-04-12 09:50:00,64.93,64.98,64.67,64.78,503487.0,62.5867,62.6349,62.3361,62.4421,503487.0
2024-04-12 10:00:00,64.79,64.8,64.65,64.72,273253.0,62.4518,62.4614,62.3168,62.3843,273253.0
2024-04-12 10:10:00,64.72,64.79,64.7,64.73,411964.0,62.3843,62.4518,62.365,62.3939,411964.0
2024-04-12 10:20:00,64.73,64.94,64.69,64.9,595242.0,62.3939,62.5964,62.3554,62.5578,595242.0
2024-04-12 10:30:00,64.9,64.92,64.73,64.75,388435.0,62.5578,62.5771,62.3939,62.4132,388435.0
2024-04-12 10:40:00,64.75,64.78,64.65,64.7,274725.0,62.4132,62.4421,62.3168,62.365,274725.0
2024-04-12 10:50:00,64.7,64.82,64.68,64.78,247027.0,62.365,62.4807,62.3457,62.4421,247027.0
2024-04-12 11:00:00,64.78,64.85,64.66,64.67,293889.0,62.4421,62.5096,62.3265,62.3361,293889.0
2024-04-12 11:10:00,64.67,64.68,64.54,64.62,264530.0,62.3361,62.3457,62.2108,62.2879,264530.0
2024-04-12 11:20:00,64.61,64.61,64.49,64.58,185287.0,62.2783,62.2783,62.1626,62.2494,185287.0
2024-04-12 11:30:00,64.59,64.63,64.52,64.53,382473.0,62.259,62.2976,62.1915,62.2012,382473.0
2024-04-12 11:40:00,64.53,64.6,64.49,64.57,281162.0,62.2012,62.2686,62.1626,62.2397,281162.0
2024-04-12 11:50:00,64.57,64.65,64.51,64.63,448961.0,62.2397,62.3168,62.1819,62.2976,448961.0
2024-04-12 12:00:00,64.64,64.71,64.6,64.68,449687.0,62.3072,62.3747,62.2686,62.3457,449687.0
2024-04-12 12:10:00,64.68,64.69,64.52,64.52,187502.0,62.3457,62.3554,62.1915,62.1915,187502.0
2024-04-12 12:20:00,64.53,64.56,64.48,64.51,272409.0,62.2012,62.2301,62.153,62.1819,272409.0
2024-04-12 12:30:00,64.51,64.53,64.34,64.38,344660.0,62.1819,62.2012,62.018,62.0566,344660.0
2024-04-12 12:40:00,64.39,64.41,64.32,64.34,338038.0,62.0662,62.0855,61.9987,62.018,338038.0
2024-04-12 12:50:00,64.34,64.34,64.21,64.22,252488.0,62.018,62.018,61.8927,61.9023,252488.0
2024-04-12 13:00:00,64.21,64.26,64.03,64.06,479934.0,61.8927,61.9409,61.7192,61.7481,479934.0
2024-04-12 13:10:00,64.06,64.18,64.03,64.04,626500.0,61.7481,61.8638,61.7192,61.7288,626500.0
2024-04-12 13:20:00,64.04,64.05,63.92,63.92,565351.0,61.7288,61.7385,61.6132,61.6132,565351.0
2024-04-12 13:30:00,63.92,64.0,63.89,63.99,358627.0,61.6132,61.6903,61.5843,61.6806,358627.0
2024-04-12 13:40:00,63.99,64.2,63.98,64.19,467702.0,61.6806,61.8831,61.671,61.8734,467702.0
2024-04-12 13:50:00,64.2,64.29,64.2,64.28,608254.0,61.8831,61.9698,61.8831,61.9602,608254.0
2024-04-12 14:00:00,64.28,64.37,64.22,64.33,537332.0,61.9602,62.0469,61.9023,62.0084,537332.0
2024-04-12 14:10:00,64.34,64.36,64.28,64.3,263016.0,62.018,62.0373,61.9602,61.9795,263016.0
2024-04-12 14:20:00,64.3,64.39,64.23,64.27,419887.0,61.9795,62.0662,61.912,61.9505,419887.0
2024-04-12 14:30:00,64.27,64.28,64.15,64.19,274433.0,61.9505,61.9602,61.8349,61.8734,274433.0
2024-04-12 14:40:00,64.19,64.26,64.15,64.23,238189.0,61.8734,61.9409,61.8349,61.912,238189.0
2024-04-12 14:50:00,64.23,64.28,64.09,64.1,575206.0,61.912,61.9602,61.777,61.7867,575206.0
2024-04-12 15:00:00,64.09,64.13,64.05,64.07,648906.0,61.777,61.8156,61.7385,61.7578,648906.0
2024-04-12 15:10:00,64.08,64.11,63.99,64.06,840546.0,61.7674,61.7963,61.6806,61.7481,840546.0
2024-04-12 15:20:00,64.06,64.15,64.04,64.07,417573.0,61.7481,61.8349,61.7288,61.7578,417573.0
2024-04-12 15:30:00,64.07,64.2,64.04,64.06,692345.0,61.7578,61.8831,61.7288,61.7481,692345.0
2024-04-12 15:40:00,64.06,64.26,64.06,64.21,481114.0,61.7481,61.9409,61.7481,61.8927,481114.0
2024-04-12 15:50:00,64.22,64.24,64.12,64.22,1549499.0,61.9023,61.9216,61.806,61.9023,1549499.0
2024-04-15 09:30:00,64.64,64.91,64.58,64.6,1158064.0,62.3072,62.5674,62.2494,62.2686,1158064.0
2024-04-15 09:40:00,64.61,64.62,64.38,64.45,550021.0,62.2783,62.2879,62.0566,62.124,550021.0
2024-04-15 09:50:00,64.45,64.47,64.2,64.38,457087.0,62.124,62.1433,61.8831,62.0566,457087.0
2024-04-15 10:00:00,64.38,64.39,64.0,64.0,560638.0,62.0566,62.0662,61.6903,61.6903,560638.0
2024-04-15 10:10:00,64.0,64.01,63.75,63.99,689485.0,61.6903,61.6999,61.4493,61.6806,689485.0
2024-04-15 10:20:00,63.99,64.05,63.9,63.99,380073.0,61.6806,61.7385,61.5939,61.6806,380073.0
2024-04-15 10:30:00,64.0,64.08,63.92,63.93,633927.0,61.6903,61.7674,61.6132,61.6228,633927.0
2024-04-15 10:40:00,63.93,64.07,63.9,64.05,408218.0,61.6228,61.7578,61.5939,61.7385,408218.0
2024-04-15 10:50:00,64.05,64.05,63.9,63.91,132827.0,61.7385,61.7385,61.5939,61.6035,132827.0
2024-04-15 11:00:00,63.92,63.93,63.83,63.84,201952.0,61.6132,61.6228,61.5264,61.5361,201952.0
2024-04-15 11:10:00,63.84,63.93,63.83,63.92,131730.0,61.5361,61.6228,61.5264,61.6132,131730.0
2024-04-15 11:20:00,63.92,63.95,63.88,63.94,144649.0,61.6132,61.6421,61.5746,61.6325,144649.0
2024-04-15 11:30:00,63.94,64.0,63.91,63.99,122948.0,61.6325,61.6903,61.6035,61.6806,122948.0
2024-04-15 11:40:00,63.99,64.1,63.99,64.05,162553.0,61.6806,61.7867,61.6806,61.7385,162553.0
2024-04-15 11:50:00,64.06,64.16,64.05,64.1,261040.0,61.7481,61.8445,61.7385,61.7867,261040.0
2024-04-15 12:00:00,64.11,64.15,64.08,64.08,144109.0,61.7963,61.8349,61.7674,61.7674,144109.0
2024-04-15 12:10:00,64.08,64.11,64.03,64.03,132141.0,61.7674,61.7963,61.7192,61.7192,132141.0
2024-04-15 12:20:00,64.03,64.05,63.89,63.89,266148.0,61.7192,61.7385,61.5843,61.5843,266148.0
2024-04-15 12:30:00,63.88,63.9,63.82,63.88,140154.0,61.5746,61.5939,61.5168,61.5746,140154.0
2024-04-15 12:40:00,63.88,63.93,63.87,63.9,101347.0,61.5746,61.6228,61.565,61.5939,101347.0
2024-04-15 12:50:00,63.9,63.99,63.88,63.96,77276.0,61.5939,61.6806,61.5746,61.6517,77276.0
2024-04-15 13:00:00,63.95,64.01,63.9,63.99,97005.0,61.6421,61.6999,61.5939,61.6806,97005.0
2024-04-15 13:10:00,64.0,64.0,63.88,63.88,163632.0,61.6903,61.6903,61.5746,61.5746,163632.0
2024-04-15 13:20:00,63.88,63.88,63.79,63.8,197640.0,61.5746,61.5746,61.4879,61.4975,197640.0
2024-04-15 13:30:00,63.8,63.81,63.63,63.71,326035.0,61.4975,61.5071,61.3336,61.4108,326035.0
2024-04-15 13:40:00,63.71,63.79,63.65,63.66,237630.0,61.4108,61.4879,61.3529,61.3626,237630.0
2024-04-15 13:50:00,63.65,63.72,63.58,63.7,178093.0,61.3529,61.4204,61.2854,61.4011,178093.0
2024-04-15 14:00:00,63.69,63.72,63.54,63.55,109204.0,61.3915,61.4204,61.2469,61.2565,109204.0
2024-04-15 14:10:00,63.55,63.55,63.45,63.52,190696.0,61.2565,61.2565,61.1601,61.2276,190696.0
2024-04-15 14:20:00,63.51,63.55,63.45,63.45,137193.0,61.218,61.2565,61.1601,61.1601,137193.0
2024-04-15 14:30:00,63.45,63.6,63.42,63.5,192140.0,61.1601,61.3047,61.1312,61.2083,192140.0
2024-04-15 14:40:00,63.5,63.55,63.4,63.4,102151.0,61.2083,61.2565,61.1119,61.1119,102151.0
2024-04-15 14:50:00,63.4,63.5,63.36,63.49,135040.0,61.1119,61.2083,61.0734,61.1987,135040.0
2024-04-15 15:00:00,63.49,63.51,63.43,63.5,213263.0,61.1987,61.218,61.1409,61.2083,213263.0
2024-04-15 15:10:00,63.5,63.52,63.4,63.42,262423.0,61.2083,61.2276,61.1119,61.1312,262423.0
2024-04-15 15:20:00,63.42,63.58,63.4,63.54,257316.0,61.1312,61.2854,61.1119,61.2469,257316.0
2024-04-15 15:30:00,63.53,63.66,63.51,63.53,343910.0,61.2372,61.3626,61.218,61.2372,343910.0
2024-04-15 15:40:00,63.53,63.61,63.49,63.61,697883.0,61.2372,61.3144,61.1987,61.3144,697883.0
2024-04-15 15:50:00,63.6,63.73,63.56,63.62,1665536.0,61.3047,61.43,61.2662,61.324,1665536.0
2024-04-16 09:30:00,63.41,63.48,62.92,62.97,945894.0,61.1216,61.1891,60.6493,60.6975,945894.0
2024-04-16 09:40:00,62.97,63.03,62.81,62.82,318761.0,60.6975,60.7553,60.5432,60.5529,318761.0
2024-04-16 09:50:00,62.83,62.91,62.8,62.82,457016.0,60.5625,60.6396,60.5336,60.5529,457016.0
2024-04-16 10:00:00,62.82,62.84,62.55,62.7,851311.0,60.5529,60.5722,60.2926,60.4372,851311.0
2024-04-16 10:10:00,62.69,62.8,62.66,62.77,355458.0,60.4276,60.5336,60.3986,60.5047,355458.0
2024-04-16 10:20:00,62.78,62.8,62.63,62.73,525404.0,60.5143,60.5336,60.3697,60.4661,525404.0
2024-04-16 10:30:00,62.73,62.74,62.59,62.6,538165.0,60.4661,60.4758,60.3312,60.3408,538165.0
2024-04-16 10:40:00,62.6,62.79,62.55,62.78,418609.0,60.3408,60.524,60.2926,60.5143,418609.0
2024-04-16 10:50:00,62.78,62.8,62.66,62.68,297219.0,60.5143,60.5336,60.3986,60.4179,297219.0
2024-04-16 11:00:00,62.68,62.76,62.64,62.66,338277.0,60.4179,60.495,60.3794,60.3986,338277.0
2024-04-16 11:10:00,62.67,62.76,62.65,62.66,360951.0,60.4083,60.495,60.389,60.3986,360951.0
2024-04-16 11:20:00,62.66,62.83,62.59,62.83,628454.0,60.3986,60.5625,60.3312,60.5625,628454.0
2024-04-16 11:30:00,62.83,62.93,62.78,62.89,328087.0,60.5625,60.6589,60.5143,60.6203,328087.0
2024-04-16 11:40:00,62.89,63.05,62.84,62.88,1108352.0,60.6203,60.7746,60.5722,60.6107,1108352.0
2024-04-16 11:50:00,62.87,63.11,62.87,62.94,175226.0,60.6011,60.8324,60.6011,60.6685,175226.0
2024-04-16 12:00:00,62.94,63.02,62.87,63.01,153613.0,60.6685,60.7457,60.6011,60.736,153613.0
2024-04-16 12:10:00,63.01,63.06,62.96,63.04,85661.0,60.736,60.7842,60.6878,60.7649,85661.0
2024-04-16 12:20:00,63.04,63.1,63.01,63.05,128601.0,60.7649,60.8228,60.736,60.7746,128601.0
2024-04-16 12:30:00,63.06,63.14,63.06,63.09,160363.0,60.7842,60.8613,60.7842,60.8131,160363.0
2024-04-16 12:40:00,63.09,63.19,63.04,63.18,162602.0,60.8131,60.9095,60.7649,60.8999,162602.0
2024-04-16 12:50:00,63.18,63.18,63.07,63.13,134652.0,60.8999,60.8999,60.7938,60.8517,134652.0
2024-04-16 13:00:00,63.13,63.13,62.96,63.02,231073.0,60.8517,60.8517,60.6878,60.7457,231073.0
2024-04-16 13:10:00,63.02,63.08,62.99,63.07,122439.0,60.7457,60.8035,60.7167,60.7938,122439.0
2024-04-16 13:20:00,63.07,63.08,63.0,63.01,128708.0,60.7938,60.8035,60.7264,60.736,128708.0
2024-04-16 13:30:00,63.02,63.03,62.71,62.93,677529.0,60.7457,60.7553,60.4468,60.6589,677529.0
2024-04-16 13:40:00,62.93,63.05,62.89,62.89,260622.0,60.6589,60.7746,60.6203,60.6203,260622.0
2024-04-16 13:50:00,62.89,62.96,62.77,62.94,182190.0,60.6203,60.6878,60.5047,60.6685,182190.0
2024-04-16 14:00:00,62.94,63.21,62.86,63.2,196122.0,60.6685,60.9288,60.5914,60.9192,196122.0
2024-04-16 14:10:00,63.2,63.23,62.87,62.87,334759.0,60.9192,60.9481,60.6011,60.6011,334759.0
2024-04-16 14:20:00,62.88,62.91,62.77,62.83,189753.0,60.6107,60.6396,60.5047,60.5625,189753.0
2024-04-16 14:30:00,62.83,62.98,62.82,62.91,159187.0,60.5625,60.7071,60.5529,60.6396,159187.0
2024-04-16 14:40:00,62.92,62.99,62.89,62.94,224347.0,60.6493,60.7167,60.6203,60.6685,224347.0
2024-04-16 14:50:00,62.94,63.09,62.94,63.09,130257.0,60.6685,60.8131,60.6685,60.8131,130257.0
2024-04-16 15:00:00,63.09,63.1,62.94,62.96,149113.0,60.8131,60.8228,60.6685,60.6878,149113.0
2024-04-16 15:10:00,62.95,62.98,62.84,62.88,241164.0,60.6782,60.7071,60.5722,60.6107,241164.0
2024-04-16 15:20:00,62.88,62.96,62.83,62.94,199137.0,60.6107,60.6878,60.5625,60.6685,199137.0
2024-04-16 15:30:00,62.93,62.93,62.67,62.78,504466.0,60.6589,60.6589,60.4083,60.5143,504466.0
2024-04-16 15:40:00,62.78,62.9,62.77,62.89,703566.0,60.5143,60.63,60.5047,60.6203,703566.0
2024-04-16 15:50:00,62.88,62.93,62.76,62.76,1714721.0,60.6107,60.6589,60.495,60.495,1714721.0
2024-04-17 09:30:00,63.18,63.3,63.07,63.15,436053.0,60.8999,61.0155,60.7938,60.871,436053.0
2024-04-17 09:40:00,63.15,63.34,63.06,63.31,299594.0,60.871,61.0541,60.7842,61.0252,299594.0
2024-04-17 09:50:00,63.3,63.48,63.3,63.37,384832.0,61.0155,61.1891,61.0155,61.083,384832.0
2024-04-17 10:00:00,63.37,63.45,63.21,63.45,308036.0,61.083,61.1601,60.9288,61.1601,308036.0
2024-04-17 10:10:00,63.45,63.49,63.32,63.34,220984.0,61.1601,61.1987,61.0348,61.0541,220984.0
2024-04-17 10:20:00,63.35,63.36,63.18,63.2,186921.0,61.0637,61.0734,60.8999,60.9192,186921.0
2024-04-17 10:30:00,63.2,63.27,63.12,63.23,132536.0,60.9192,60.9866,60.842,60.9481,132536.0
2024-04-17 10:40:00,63.23,63.24,63.17,63.22,106381.0,60.9481,60.9577,60.8902,60.9384,106381.0
2024-04-17 10:50:00,63.21,63.23,63.06,63.23,189409.0,60.9288,60.9481,60.7842,60.9481,189409.0
2024-04-17 11:00:00,63.23,63.34,63.2,63.21,181288.0,60.9481,61.0541,60.9192,60.9288,181288.0
2024-04-17 11:10:00,63.21,63.3,63.2,63.23,183331.0,60.9288,61.0155,60.9192,60.9481,183331.0
2024-04-17 11:20:00,63.23,63.23,63.13,63.15,149740.0,60.9481,60.9481,60.8517,60.871,149740.0
2024-04-17 11:30:00,63.15,63.17,63.06,63.15,166682.0,60.871,60.8902,60.7842,60.871,166682.0
2024-04-17 11:40:00,63.15,63.26,63.14,63.18,167687.0,60.871,60.977,60.8613,60.8999,167687.0
2024-04-17 11:50:00,63.17,63.24,63.15,63.2,94708.0,60.8902,60.9577,60.871,60.9192,94708.0
2024-04-17 12:00:00,63.21,63.23,63.14,63.23,138912.0,60.9288,60.9481,60.8613,60.9481,138912.0
2024-04-17 12:10:00,63.24,63.35,63.24,63.32,431591.0,60.9577,61.0637,60.9577,61.0348,431591.0
2024-04-17 12:20:00,63.32,63.48,63.32,63.37,692443.0,61.0348,61.1891,61.0348,61.083,692443.0
2024-04-17 12:30:00,63.37,63.39,63.32,63.37,179513.0,61.083,61.1023,61.0348,61.083,179513.0
2024-04-17 12:40:00,63.37,63.42,63.33,63.42,267967.0,61.083,61.1312,61.0445,61.1312,267967.0
2024-04-17 12:50:00,63.42,63.49,63.35,63.48,92201.0,61.1312,61.1987,61.0637,61.1891,92201.0
2024-04-17 13:00:00,63.48,63.56,63.44,63.53,267949.0,61.1891,61.2662,61.1505,61.2372,267949.0
2024-04-17 13:10:00,63.53,63.69,63.51,63.66,409492.0,61.2372,61.3915,61.218,61.3626,409492.0
2024-04-17 13:20:00,63.66,63.8,63.65,63.78,153616.0,61.3626,61.4975,61.3529,61.4782,153616.0
2024-04-17 13:30:00,63.78,63.78,63.67,63.7,263864.0,61.4782,61.4782,61.3722,61.4011,263864.0
2024-04-17 13:40:00,63.7,63.79,63.69,63.79,142148.0,61.4011,61.4879,61.3915,61.4879,142148.0
2024-04-17 13:50:00,63.78,63.9,63.75,63.85,171165.0,61.4782,61.5939,61.4493,61.5457,171165.0
2024-04-17 14:00:00,63.85,63.93,63.81,63.92,153103.0,61.5457,61.6228,61.5071,61.6132,153103.0
2024-04-17 14:10:00,63.92,63.97,63.85,63.97,303293.0,61.6132,61.6614,61.5457,61.6614,303293.0
2024-04-17 14:20:00,63.97,63.97,63.89,63.92,687953.0,61.6614,61.6614,61.5843,61.6132,687953.0
2024-04-17 14:30:00,63.92,64.05,63.92,64.03,287941.0,61.6132,61.7385,61.6132,61.7192,287941.0
2024-04-17 14:40:00,64.04,64.24,64.04,64.06,520471.0,61.7288,61.9216,61.7288,61.7481,520471.0
2024-04-17 14:50:00,64.06,64.09,63.88,63.96,227838.0,61.7481,61.777,61.5746,61.6517,227838.0
2024-04-17 15:00:00,63.96,64.0,63.9,63.93,147027.0,61.6517,61.6903,61.5939,61.6228,147027.0
2024-04-17 15:10:00,63.92,63.98,63.9,63.97,396613.0,61.6132,61.671,61.5939,61.6614,396613.0
2024-04-17 15:20:00,63.97,64.05,63.96,64.0,343346.0,61.6614,61.7385,61.6517,61.6903,343346.0
2024-04-17 15:30:00,64.0,64.13,63.99,64.01,525881.0,61.6903,61.8156,61.6806,61.6999,525881.0
2024-04-17 15:40:00,64.01,64.16,64.0,64.09,438535.0,61.6999,61.8445,61.6903,61.777,438535.0
2024-04-17 15:50:00,64.09,64.18,64.01,64.06,1917177.0,61.777,61.8638,61.6999,61.7481,1917177.0
2024-04-18 09:30:00,64.3,64.39,64.01,64.14,864566.0,61.9795,62.0662,61.6999,61.8252,864566.0
2024-04-18 09:40:00,64.16,64.18,63.82,64.0,606375.0,61.8445,61.8638,61.5168,61.6903,606375.0
2024-04-18 09:50:00,64.0,64.16,63.97,64.13,200735.0,61.6903,61.8445,61.6614,61.8156,200735.0
2024-04-18 10:00:00,64.14,64.18,64.07,64.13,260145.0,61.8252,61.8638,61.7578,61.8156,260145.0
2024-04-18 10:10:00,64.12,64.14,64.0,64.12,290021.0,61.806,61.8252,61.6903,61.806,290021.0
2024-04-18 10:20:00,64.13,64.13,63.91,64.06,358823.0,61.8156,61.8156,61.6035,61.7481,358823.0
2024-04-18 10:30:00,64.06,64.07,63.99,64.03,157136.0,61.7481,61.7578,61.6806,61.7192,157136.0
2024-04-18 10:40:00,64.03,64.11,63.97,64.01,297777.0,61.7192,61.7963,61.6614,61.6999,297777.0
2024-04-18 10:50:00,64.02,64.12,63.98,64.07,378748.0,61.7096,61.806,61.671,61.7578,378748.0
2024-04-18 11:00:00,64.06,64.11,64.04,64.07,357021.0,61.7481,61.7963,61.7288,61.7578,357021.0
2024-04-18 11:10:00,64.07,64.21,64.07,64.16,152825.0,61.7578,61.8927,61.7578,61.8445,152825.0
2024-04-18 11:20:00,64.16,64.29,64.15,64.16,171327.0,61.8445,61.9698,61.8349,61.8445,171327.0
2024-04-18 11:30:00,64.16,64.19,64.1,64.17,266701.0,61.8445,61.8734,61.7867,61.8542,266701.0
2024-04-18 11:40:00,64.17,64.17,64.03,64.09,257437.0,61.8542,61.8542,61.7192,61.777,257437.0
2024-04-18 11:50:00,64.1,64.15,64.07,64.09,96574.0,61.7867,61.8349,61.7578,61.777,96574.0
2024-04-18 12:00:00,64.08,64.15,64.05,64.08,79003.0,61.7674,61.8349,61.7385,61.7674,79003.0
2024-04-18 12:10:00,64.08,64.15,64.06,64.14,58305.0,61.7674,61.8349,61.7481,61.8252,58305.0
2024-04-18 12:20:00,64.14,64.19,64.13,64.19,88518.0,61.8252,61.8734,61.8156,61.8734,88518.0
2024-04-18 12:30:00,64.19,64.2,64.08,64.14,122151.0,61.8734,61.8831,61.7674,61.8252,122151.0
2024-04-18 12:40:00,64.14,64.14,64.06,64.1,103725.0,61.8252,61.8252,61.7481,61.7867,103725.0
2024-04-18 12:50:00,64.1,64.1,64.01,64.02,84461.0,61.7867,61.7867,61.6999,61.7096,84461.0
2024-04-18 13:00:00,64.03,64.18,64.03,64.18,87147.0,61.7192,61.8638,61.7192,61.8638,87147.0
2024-04-18 13:10:00,64.17,64.17,64.03,64.09,85604.0,61.8542,61.8542,61.7192,61.777,85604.0
2024-04-18 13:20:00,64.1,64.25,64.09,64.24,98170.0,61.7867,61.9313,61.777,61.9216,98170.0
2024-04-18 13:30:00,64.23,64.23,64.11,64.15,124121.0,61.912,61.912,61.7963,61.8349,124121.0
2024-04-18 13:40:00,64.15,64.21,64.1,64.2,112406.0,61.8349,61.8927,61.7867,61.8831,112406.0
2024-04-18 13:50:00,64.19,64.25,64.15,64.23,108943.0,61.8734,61.9313,61.8349,61.912,108943.0
2024-04-18 14:00:00,64.23,64.23,64.14,64.2,84769.0,61.912,61.912,61.8252,61.8831,84769.0
2024-04-18 14:10:00,64.19,64.28,64.16,64.26,96552.0,61.8734,61.9602,61.8445,61.9409,96552.0
2024-04-18 14:20:00,64.26,64.33,64.23,64.26,241747.0,61.9409,62.0084,61.912,61.9409,241747.0
2024-04-18 14:30:00,64.26,64.28,64.18,64.23,132974.0,61.9409,61.9602,61.8638,61.912,132974.0
2024-04-18 14:40:00,64.23,64.38,64.23,64.37,184841.0,61.912,62.0566,61.912,62.0469,184841.0
2024-04-18 14:50:00,64.37,64.37,64.3,64.37,171805.0,62.0469,62.0469,61.9795,62.0469,171805.0
2024-04-18 15:00:00,64.37,64.43,64.34,64.37,156106.0,62.0469,62.1048,62.018,62.0469,156106.0
2024-04-18 15:10:00,64.37,64.41,64.35,64.37,196670.0,62.0469,62.0855,62.0277,62.0469,196670.0
2024-04-18 15:20:00,64.38,64.47,64.36,64.47,266510.0,62.0566,62.1433,62.0373,62.1433,266510.0
2024-04-18 15:30:00,64.47,64.54,64.44,64.44,348942.0,62.1433,62.2108,62.1144,62.1144,348942.0
2024-04-18 15:40:00,64.44,64.59,64.43,64.59,302411.0,62.1144,62.259,62.1048,62.259,302411.0
2024-04-18 15:50:00,64.59,64.66,64.44,64.45,1364914.0,62.259,62.3265,62.1144,62.124,1364914.0
2024-04-19 09:30:00,64.61,64.95,64.53,64.93,848486.0,62.2783,62.606,62.2012,62.5867,848486.0
2024-04-19 09:40:00,64.94,64.96,64.68,64.68,420222.0,62.5964,62.6156,62.3457,62.3457,420222.0
2024-04-19 09:50:00,64.68,64.78,64.67,64.78,214871.0,62.3457,62.4421,62.3361,62.4421,214871.0
2024-04-19 10:00:00,64.78,64.84,64.7,64.81,376180.0,62.4421,62.5,62.365,62.4711,376180.0
2024-04-19 10:10:00,64.81,64.94,64.75,64.94,413547.0,62.4711,62.5964,62.4132,62.5964,413547.0
2024-04-19 10:20:00,64.94,65.13,64.94,65.13,389839.0,62.5964,62.7795,62.5964,62.7795,389839.0
2024-04-19 10:30:00,65.13,65.14,65.01,65.04,188076.0,62.7795,62.7891,62.6638,62.6928,188076.0
2024-04-19 10:40:00,65.04,65.15,65.01,65.12,140293.0,62.6928,62.7988,62.6638,62.7699,140293.0
2024-04-19 10:50:00,65.12,65.24,65.12,65.21,401836.0,62.7699,62.8855,62.7699,62.8566,401836.0
2024-04-19 11:00:00,65.2,65.32,65.18,65.31,347917.0,62.847,62.9626,62.8277,62.953,347917.0
2024-04-19 11:10:00,65.32,65.37,65.25,65.29,326895.0,62.9626,63.0108,62.8952,62.9337,326895.0
2024-04-19 11:20:00,65.3,65.31,65.24,65.25,236872.0,62.9434,62.953,62.8855,62.8952,236872.0
2024-04-19 11:30:00,65.25,65.26,65.17,65.19,373536.0,62.8952,62.9048,62.8181,62.8373,373536.0
2024-04-19 11:40:00,65.2,65.26,65.11,65.23,202236.0,62.847,62.9048,62.7602,62.8759,202236.0
2024-04-19 11:50:00,65.23,65.27,65.19,65.26,303758.0,62.8759,62.9145,62.8373,62.9048,303758.0
2024-04-19 12:00:00,65.26,65.32,65.23,65.29,218057.0,62.9048,62.9626,62.8759,62.9337,218057.0
2024-04-19 12:10:00,65.29,65.3,65.12,65.13,351621.0,62.9337,62.9434,62.7699,62.7795,351621.0
2024-04-19 12:20:00,65.13,65.27,65.13,65.19,132541.0,62.7795,62.9145,62.7795,62.8373,132541.0
2024-04-19 12:30:00,65.19,65.21,65.14,65.19,99942.0,62.8373,62.8566,62.7891,62.8373,99942.0
2024-04-19 12:40:00,65.2,65.28,65.16,65.28,140491.0,62.847,62.9241,62.8084,62.9241,140491.0
2024-04-19 12:50:00,65.28,65.41,65.28,65.41,283114.0,62.9241,63.0494,62.9241,63.0494,283114.0
2024-04-19 13:00:00,65.42,65.47,65.37,65.45,147076.0,63.059,63.1072,63.0108,63.088,147076.0
2024-04-19 13:10:00,65.45,65.55,65.42,65.55,411836.0,63.088,63.1843,63.059,63.1843,411836.0
2024-04-19 13:20:00,65.55,65.57,65.46,65.47,238890.0,63.1843,63.2036,63.0976,63.1072,238890.0
2024-04-19 13:30:00,65.46,65.51,65.42,65.44,564868.0,63.0976,63.1458,63.059,63.0783,564868.0
2024-04-19 13:40:00,65.44,65.45,65.38,65.4,406581.0,63.0783,63.088,63.0205,63.0398,406581.0
2024-04-19 13:50:00,65.4,65.43,65.34,65.38,400907.0,63.0398,63.0687,62.9819,63.0205,400907.0
2024-04-19 14:00:00,65.38,65.38,65.23,65.36,225654.0,63.0205,63.0205,62.8759,63.0012,225654.0
2024-04-19 14:10:00,65.36,65.47,65.35,65.46,264795.0,63.0012,63.1072,62.9916,63.0976,264795.0
2024-04-19 14:20:00,65.45,65.46,65.35,65.36,423055.0,63.088,63.0976,62.9916,63.0012,423055.0
2024-04-19 14:30:00,65.36,65.39,65.3,65.31,545030.0,63.0012,63.0301,62.9434,62.953,545030.0
2024-04-19 14:40:00,65.31,65.39,65.24,65.38,576366.0,62.953,63.0301,62.8855,63.0205,576366.0
2024-04-19 14:50:00,65.38,65.49,65.31,65.47,361071.0,63.0205,63.1265,62.953,63.1072,361071.0
2024-04-19 15:00:00,65.47,65.49,65.34,65.35,709580.0,63.1072,63.1265,62.9819,62.9916,709580.0
2024-04-19 15:10:00,65.35,65.43,65.33,65.39,560778.0,62.9916,63.0687,62.9723,63.0301,560778.0
2024-04-19 15:20:00,65.39,65.44,65.36,65.41,425114.0,63.0301,63.0783,63.0012,63.0494,425114.0
2024-04-19 15:30:00,65.41,65.45,65.34,65.36,516454.0,63.0494,63.088,62.9819,63.0012,516454.0
2024-04-19 15:40:00,65.36,65.49,65.32,65.39,434941.0,63.0012,63.1265,62.9626,63.0301,434941.0
2024-04-19 15:50:00,65.38,65.44,65.31,65.42,2526317.0,63.0205,63.0783,62.953,63.059,2526317.0
2024-04-22 09:30:00,65.47,65.47,65.02,65.15,907217.0,63.1072,63.1072,62.6735,62.7988,907217.0
2024-04-22 09:40:00,65.15,65.42,65.13,65.32,265333.0,62.7988,63.059,62.7795,62.9626,265333.0
2024-04-22 09:50:00,65.32,65.43,65.28,65.42,200950.0,62.9626,63.0687,62.9241,63.059,200950.0
2024-04-22 10:00:00,65.42,65.48,65.29,65.46,156982.0,63.059,63.1169,62.9337,63.0976,156982.0
2024-04-22 10:10:00,65.46,65.51,65.4,65.49,123648.0,63.0976,63.1458,63.0398,63.1265,123648.0
2024-04-22 10:20:00,65.49,65.66,65.47,65.63,210699.0,63.1265,63.2904,63.1072,63.2615,210699.0
2024-04-22 10:30:00,65.62,65.69,65.57,65.67,152574.0,63.2518,63.3193,63.2036,63.3,152574.0
2024-04-22 10:40:00,65.66,65.72,65.57,65.7,197381.0,63.2904,63.3482,63.2036,63.3289,197381.0
2024-04-22 10:50:00,65.69,65.74,65.64,65.69,272157.0,63.3193,63.3675,63.2711,63.3193,272157.0
2024-04-22 11:00:00,65.69,65.7,65.62,65.62,201337.0,63.3193,63.3289,63.2518,63.2518,201337.0
2024-04-22 11:10:00,65.63,65.71,65.6,65.66,213400.0,63.2615,63.3386,63.2325,63.2904,213400.0
2024-04-22 11:20:00,65.66,65.72,65.64,65.69,250183.0,63.2904,63.3482,63.2711,63.3193,250183.0
2024-04-22 11:30:00,65.69,65.72,65.58,65.61,179284.0,63.3193,63.3482,63.2133,63.2422,179284.0
2024-04-22 11:40:00,65.61,65.69,65.57,65.68,136414.0,63.2422,63.3193,63.2036,63.3097,136414.0
2024-04-22 11:50:00,65.69,65.72,65.64,65.67,200011.0,63.3193,63.3482,63.2711,63.3,200011.0
2024-04-22 12:00:00,65.67,65.77,65.67,65.75,185518.0,63.3,63.3964,63.3,63.3771,185518.0
2024-04-22 12:10:00,65.76,65.76,65.66,65.67,109367.0,63.3868,63.3868,63.2904,63.3,109367.0
2024-04-22 12:20:00,65.67,65.69,65.63,65.68,153549.0,63.3,63.3193,63.2615,63.3097,153549.0
2024-04-22 12:30:00,65.68,65.76,65.65,65.75,91160.0,63.3097,63.3868,63.2807,63.3771,91160.0
2024-04-22 12:40:00,65.75,65.83,65.72,65.79,391793.0,63.3771,63.4542,63.3482,63.4157,391793.0
2024-04-22 12:50:00,65.79,65.84,65.76,65.84,86256.0,63.4157,63.4639,63.3868,63.4639,86256.0
2024-04-22 13:00:00,65.84,65.85,65.8,65.84,105519.0,63.4639,63.4735,63.4253,63.4639,105519.0
2024-04-22 13:10:00,65.84,65.86,65.79,65.86,108349.0,63.4639,63.4832,63.4157,63.4832,108349.0
2024-04-22 13:20:00,65.86,65.97,65.85,65.96,148370.0,63.4832,63.5892,63.4735,63.5796,148370.0
2024-04-22 13:30:00,65.97,66.02,65.92,66.01,187729.0,63.5892,63.6374,63.541,63.6277,187729.0
2024-04-22 13:40:00,66.01,66.1,65.97,66.09,167535.0,63.6277,63.7145,63.5892,63.7049,167535.0
2024-04-22 13:50:00,66.1,66.21,66.09,66.2,287605.0,63.7145,63.8205,63.7049,63.8109,287605.0
2024-04-22 14:00:00,66.2,66.21,66.13,66.15,229416.0,63.8109,63.8205,63.7434,63.7627,229416.0
2024-04-22 14:10:00,66.14,66.18,66.11,66.15,123362.0,63.7531,63.7916,63.7241,63.7627,123362.0
2024-04-22 14:20:00,66.15,66.19,66.14,66.17,149700.0,63.7627,63.8013,63.7531,63.782,149700.0
2024-04-22 14:30:00,66.17,66.21,66.1,66.11,220906.0,63.782,63.8205,63.7145,63.7241,220906.0
2024-04-22 14:40:00,66.12,66.12,66.0,66.01,220841.0,63.7338,63.7338,63.6181,63.6277,220841.0
2024-04-22 14:50:00,66.01,66.1,65.98,66.07,110725.0,63.6277,63.7145,63.5988,63.6856,110725.0
2024-04-22 15:00:00,66.07,66.08,65.98,66.0,194930.0,63.6856,63.6952,63.5988,63.6181,194930.0
2024-04-22 15:10:00,66.01,66.05,65.95,65.98,170490.0,63.6277,63.6663,63.5699,63.5988,170490.0
2024-04-22 15:20:00,65.98,66.02,65.93,66.0,150472.0,63.5988,63.6374,63.5506,63.6181,150472.0
2024-04-22 15:30:00,66.0,66.02,65.86,65.98,397319.0,63.6181,63.6374,63.4832,63.5988,397319.0
2024-04-22 15:40:00,65.98,66.11,65.93,66.11,479080.0,63.5988,63.7241,63.5506,63.7241,479080.0
2024-04-22 15:50:00,66.1,66.11,65.95,66.04,1691959.0,63.7145,63.7241,63.5699,63.6567,1691959.0
2024-04-23 09:30:00,66.0,66.41,65.84,66.37,955574.0,63.6181,64.0133,63.4639,63.9748,955574.0
2024-04-23 09:40:00,66.37,66.74,66.35,66.74,734134.0,63.9748,64.3314,63.9555,64.3314,734134.0
2024-04-23 09:50:00,66.73,66.76,66.5,66.53,426725.0,64.3218,64.3507,64.1001,64.129,426725.0
2024-04-23 10:00:00,66.53,66.69,66.53,66.56,213560.0,64.129,64.2832,64.129,64.1579,213560.0
2024-04-23 10:10:00,66.56,66.68,66.49,66.67,246702.0,64.1579,64.2736,64.0904,64.2639,246702.0
2024-04-23 10:20:00,66.67,66.72,66.56,66.65,189470.0,64.2639,64.3121,64.1579,64.2447,189470.0
2024-04-23 10:30:00,66.65,66.7,66.51,66.58,234418.0,64.2447,64.2928,64.1097,64.1772,234418.0
2024-04-23 10:40:00,66.57,66.64,66.56,66.63,293229.0,64.1675,64.235,64.1579,64.2254,293229.0
2024-04-23 10:50:00,66.63,66.63,66.47,66.56,265375.0,64.2254,64.2254,64.0711,64.1579,265375.0
2024-04-23 11:00:00,66.57,66.58,66.48,66.49,204507.0,64.1675,64.1772,64.0808,64.0904,204507.0
2024-04-23 11:10:00,66.48,66.61,66.47,66.61,145002.0,64.0808,64.2061,64.0711,64.2061,145002.0
2024-04-23 11:20:00,66.61,66.62,66.49,66.53,172325.0,64.2061,64.2157,64.0904,64.129,172325.0
2024-04-23 11:30:00,66.53,66.57,66.46,66.56,136345.0,64.129,64.1675,64.0615,64.1579,136345.0
2024-04-23 11:40:00,66.57,66.6,66.5,66.6,426534.0,64.1675,64.1965,64.1001,64.1965,426534.0
2024-04-23 11:50:00,66.59,66.68,66.59,66.63,131695.0,64.1868,64.2736,64.1868,64.2254,131695.0
2024-04-23 12:00:00,66.64,66.66,66.57,66.65,87800.0,64.235,64.2543,64.1675,64.2447,87800.0
2024-04-23 12:10:00,66.65,66.65,66.55,66.59,80832.0,64.2447,64.2447,64.1483,64.1868,80832.0
2024-04-23 12:20:00,66.59,66.63,66.55,66.59,79525.0,64.1868,64.2254,64.1483,64.1868,79525.0
2024-04-23 12:30:00,66.59,66.65,66.56,66.64,68133.0,64.1868,64.2447,64.1579,64.235,68133.0
2024-04-23 12:40:00,66.64,66.65,66.6,66.62,66649.0,64.235,64.2447,64.1965,64.2157,66649.0
2024-04-23 12:50:00,66.62,66.66,66.6,66.61,157990.0,64.2157,64.2543,64.1965,64.2061,157990.0
2024-04-23 13:00:00,66.61,66.62,66.56,66.6,154193.0,64.2061,64.2157,64.1579,64.1965,154193.0
2024-04-23 13:10:00,66.6,66.62,66.51,66.55,107138.0,64.1965,64.2157,64.1097,64.1483,107138.0
2024-04-23 13:20:00,66.54,66.58,66.49,66.56,69640.0,64.1386,64.1772,64.0904,64.1579,69640.0
2024-04-23 13:30:00,66.56,66.57,66.48,66.5,134052.0,64.1579,64.1675,64.0808,64.1001,134052.0
2024-04-23 13:40:00,66.5,66.53,66.46,66.46,66737.0,64.1001,64.129,64.0615,64.0615,66737.0
2024-04-23 13:50:00,66.45,66.5,66.43,66.49,83100.0,64.0519,64.1001,64.0326,64.0904,83100.0
2024-04-23 14:00:00,66.5,66.52,66.47,66.48,92173.0,64.1001,64.1193,64.0711,64.0808,92173.0
2024-04-23 14:10:00,66.48,66.48,66.39,66.41,132960.0,64.0808,64.0808,63.994,64.0133,132960.0
2024-04-23 14:20:00,66.42,66.43,66.37,66.37,121833.0,64.023,64.0326,63.9748,63.9748,121833.0
2024-04-23 14:30:00,66.37,66.37,66.3,66.36,170433.0,63.9748,63.9748,63.9073,63.9651,170433.0
2024-04-23 14:40:00,66.36,66.42,66.35,66.38,141202.0,63.9651,64.023,63.9555,63.9844,141202.0
2024-04-23 14:50:00,66.39,66.4,66.31,66.36,146125.0,63.994,64.0037,63.9169,63.9651,146125.0
2024-04-23 15:00:00,66.36,66.38,66.32,66.36,127255.0,63.9651,63.9844,63.9266,63.9651,127255.0
2024-04-23 15:10:00,66.36,66.36,66.26,66.29,182560.0,63.9651,63.9651,63.8687,63.8976,182560.0
2024-04-23 15:20:00,66.29,66.31,66.27,66.3,222757.0,63.8976,63.9169,63.8784,63.9073,222757.0
2024-04-23 15:30:00,66.29,66.37,66.27,66.34,258066.0,63.8976,63.9748,63.8784,63.9458,258066.0
2024-04-23 15:40:00,66.34,66.38,66.28,66.38,243088.0,63.9458,63.9844,63.888,63.9844,243088.0
2024-04-23 15:50:00,66.38,66.47,66.28,66.37,1271676.0,63.9844,64.0711,63.888,63.9748,1271676.0
2024-04-24 09:30:00,65.74,65.94,65.41,65.94,994900.0,63.3675,63.5603,63.0494,63.5603,994900.0
2024-04-24 09:40:00,65.95,66.0,65.8,65.9,343799.0,63.5699,63.6181,63.4253,63.5217,343799.0
2024-04-24 09:50:00,65.91,66.06,65.89,65.98,293454.0,63.5314,63.6759,63.5121,63.5988,293454.0
2024-04-24 10:00:00,65.99,66.12,65.93,66.08,386198.0,63.6085,63.7338,63.5506,63.6952,386198.0
2024-04-24 10:10:00,66.09,66.2,66.04,66.15,287707.0,63.7049,63.8109,63.6567,63.7627,287707.0
2024-04-24 10:20:00,66.15,66.29,66.14,66.27,424272.0,63.7627,63.8976,63.7531,63.8784,424272.0
2024-04-24 10:30:00,66.26,66.29,66.22,66.25,144782.0,63.8687,63.8976,63.8302,63.8591,144782.0
2024-04-24 10:40:00,66.25,66.27,66.16,66.2,305196.0,63.8591,63.8784,63.7723,63.8109,305196.0
2024-04-24 10:50:00,66.2,66.24,66.09,66.16,239564.0,63.8109,63.8494,63.7049,63.7723,239564.0
2024-04-24 11:00:00,66.16,66.26,66.16,66.19,164501.0,63.7723,63.8687,63.7723,63.8013,164501.0
2024-04-24 11:10:00,66.2,66.26,66.15,66.23,222658.0,63.8109,63.8687,63.7627,63.8398,222658.0
2024-04-24 11:20:00,66.23,66.42,66.23,66.41,232390.0,63.8398,64.023,63.8398,64.0133,232390.0
2024-04-24 11:30:00,66.42,66.46,66.37,66.46,167447.0,64.023,64.0615,63.9748,64.0615,167447.0
2024-04-24 11:40:00,66.47,66.52,66.41,66.47,266021.0,64.0711,64.1193,64.0133,64.0711,266021.0
2024-04-24 11:50:00,66.47,66.53,66.46,66.49,169460.0,64.0711,64.129,64.0615,64.0904,169460.0
2024-04-24 12:00:00,66.49,66.59,66.48,66.52,354585.0,64.0904,64.1868,64.0808,64.1193,354585.0
2024-04-24 12:10:00,66.52,66.54,66.43,66.47,218584.0,64.1193,64.1386,64.0326,64.0711,218584.0
2024-04-24 12:20:00,66.47,66.52,66.41,66.52,123282.0,64.0711,64.1193,64.0133,64.1193,123282.0
2024-04-24 12:30:00,66.51,66.55,66.47,66.48,132491.0,64.1097,64.1483,64.0711,64.0808,132491.0
2024-04-24 12:40:00,66.48,66.51,66.45,66.5,97755.0,64.0808,64.1097,64.0519,64.1001,97755.0
2024-04-24 12:50:00,66.5,66.54,66.47,66.49,139684.0,64.1001,64.1386,64.0711,64.0904,139684.0
2024-04-24 13:00:00,66.49,66.59,66.46,66.56,177872.0,64.0904,64.1868,64.0615,64.1579,177872.0
2024-04-24 13:10:00,66.56,66.59,66.54,66.54,92594.0,64.1579,64.1868,64.1386,64.1386,92594.0
2024-04-24 13:20:00,66.55,66.61,66.54,66.6,128716.0,64.1483,64.2061,64.1386,64.1965,128716.0
2024-04-24 13:30:00,66.61,66.66,66.6,66.64,146528.0,64.2061,64.2543,64.1965,64.235,146528.0
2024-04-24 13:40:00,66.64,66.71,66.62,66.7,155357.0,64.235,64.3025,64.2157,64.2928,155357.0
2024-04-24 13:50:00,66.7,66.82,66.69,66.79,224264.0,64.2928,64.4085,64.2832,64.3796,224264.0
2024-04-24 14:00:00,66.79,66.81,66.74,66.78,279890.0,64.3796,64.3989,64.3314,64.37,279890.0
2024-04-24 14:10:00,66.78,66.8,66.67,66.7,218103.0,64.37,64.3892,64.2639,64.2928,218103.0
2024-04-24 14:20:00,66.7,66.79,66.69,66.78,184743.0,64.2928,64.3796,64.2832,64.37,184743.0
2024-04-24 14:30:00,66.78,66.83,66.75,66.81,161049.0,64.37,64.4182,64.341,64.3989,161049.0
2024-04-24 14:40:00,66.81,66.86,66.79,66.8,324721.0,64.3989,64.4471,64.3796,64.3892,324721.0
2024-04-24 14:50:00,66.8,66.82,66.74,66.79,335854.0,64.3892,64.4085,64.3314,64.3796,335854.0
2024-04-24 15:00:00,66.78,66.81,66.74,66.8,271073.0,64.37,64.3989,64.3314,64.3892,271073.0
2024-04-24 15:10:00,66.81,66.9,66.77,66.89,307530.0,64.3989,64.4856,64.3603,64.476,307530.0
2024-04-24 15:20:00,66.89,66.94,66.84,66.92,321902.0,64.476,64.5242,64.4278,64.5049,321902.0
2024-04-24 15:30:00,66.91,66.95,66.86,66.9,257741.0,64.4953,64.5338,64.4471,64.4856,257741.0
2024-04-24 15:40:00,66.91,66.96,66.76,66.76,447039.0,64.4953,64.5435,64.3507,64.3507,447039.0
2024-04-24 15:50:00,66.76,66.89,66.73,66.74,1525840.0,64.3507,64.476,64.3218,64.3314,1525840.0
2024-04-25 09:30:00,66.58,66.84,66.38,66.42,2182209.0,64.1772,64.4278,63.9844,64.023,2182209.0
2024-04-25 09:40:00,66.42,66.58,66.24,66.26,801810.0,64.023,64.1772,63.8494,63.8687,801810.0
2024-04-25 09:50:00,66.26,66.38,66.2,66.33,411423.0,63.8687,63.9844,63.8109,63.9362,411423.0
2024-04-25 10:00:00,66.34,66.36,66.13,66.18,275674.0,63.9458,63.9651,63.7434,63.7916,275674.0
2024-04-25 10:10:00,66.16,66.21,65.99,66.15,398800.0,63.7723,63.8205,63.6085,63.7627,398800.0
2024-04-25 10:20:00,66.15,66.22,66.05,66.12,780939.0,63.7627,63.8302,63.6663,63.7338,780939.0
2024-04-25 10:30:00,66.12,66.22,66.04,66.17,295726.0,63.7338,63.8302,63.6567,63.782,295726.0
2024-04-25 10:40:00,66.17,66.4,66.17,66.39,356145.0,63.782,64.0037,63.782,63.994,356145.0
2024-04-25 10:50:00,66.39,66.47,66.32,66.42,206000.0,63.994,64.0711,63.9266,64.023,206000.0
2024-04-25 11:00:00,66.43,66.49,66.36,66.48,356599.0,64.0326,64.0904,63.9651,64.0808,356599.0
2024-04-25 11:10:00,66.48,66.66,66.45,66.63,678070.0,64.0808,64.2543,64.0519,64.2254,678070.0
2024-04-25 11:20:00,66.62,66.75,66.57,66.69,730319.0,64.2157,64.341,64.1675,64.2832,730319.0
2024-04-25 11:30:00,66.69,66.74,66.63,66.7,191783.0,64.2832,64.3314,64.2254,64.2928,191783.0
2024-04-25 11:40:00,66.71,66.8,66.7,66.78,119344.0,64.3025,64.3892,64.2928,64.37,119344.0
2024-04-25 11:50:00,66.78,66.85,66.75,66.83,98607.0,64.37,64.4374,64.341,64.4182,98607.0
2024-04-25 12:00:00,66.83,66.88,66.81,66.88,108935.0,64.4182,64.4663,64.3989,64.4663,108935.0
2024-04-25 12:10:00,66.88,66.9,66.82,66.86,158267.0,64.4663,64.4856,64.4085,64.4471,158267.0
2024-04-25 12:20:00,66.86,66.95,66.84,66.91,149630.0,64.4471,64.5338,64.4278,64.4953,149630.0
2024-04-25 12:30:00,66.91,66.96,66.85,66.94,126401.0,64.4953,64.5435,64.4374,64.5242,126401.0
2024-04-25 12:40:00,66.94,67.03,66.93,67.01,156331.0,64.5242,64.6109,64.5145,64.5917,156331.0
2024-04-25 12:50:00,67.02,67.06,67.0,67.03,398205.0,64.6013,64.6399,64.582,64.6109,398205.0
2024-04-25 13:00:00,67.03,67.13,66.98,67.09,377702.0,64.6109,64.7073,64.5627,64.6688,377702.0
2024-04-25 13:10:00,67.08,67.08,67.03,67.05,233027.0,64.6591,64.6591,64.6109,64.6302,233027.0
2024-04-25 13:20:00,67.05,67.07,67.03,67.06,118841.0,64.6302,64.6495,64.6109,64.6399,118841.0
2024-04-25 13:30:00,67.05,67.05,66.92,67.0,125697.0,64.6302,64.6302,64.5049,64.582,125697.0
2024-04-25 13:40:00,67.01,67.1,66.97,67.08,177105.0,64.5917,64.6784,64.5531,64.6591,177105.0
2024-04-25 13:50:00,67.07,67.15,67.06,67.14,179007.0,64.6495,64.7266,64.6399,64.717,179007.0
2024-04-25 14:00:00,67.15,67.19,66.98,66.98,726602.0,64.7266,64.7652,64.5627,64.5627,726602.0
2024-04-25 14:10:00,66.98,67.02,66.93,66.96,270835.0,64.5627,64.6013,64.5145,64.5435,270835.0
2024-04-25 14:20:00,66.95,66.95,66.81,66.81,160455.0,64.5338,64.5338,64.3989,64.3989,160455.0
2024-04-25 14:30:00,66.8,66.86,66.74,66.81,150373.0,64.3892,64.4471,64.3314,64.3989,150373.0
2024-04-25 14:40:00,66.81,66.87,66.79,66.79,111933.0,64.3989,64.4567,64.3796,64.3796,111933.0
2024-04-25 14:50:00,66.79,66.83,66.78,66.8,128276.0,64.3796,64.4182,64.37,64.3892,128276.0
2024-04-25 15:00:00,66.81,66.9,66.8,66.87,190684.0,64.3989,64.4856,64.3892,64.4567,190684.0
2024-04-25 15:10:00,66.86,67.0,66.85,66.97,126526.0,64.4471,64.582,64.4374,64.5531,126526.0
2024-04-25 15:20:00,66.97,67.02,66.94,66.99,139356.0,64.5531,64.6013,64.5242,64.5724,139356.0
2024-04-25 15:30:00,66.99,67.0,66.9,66.92,239160.0,64.5724,64.582,64.4856,64.5049,239160.0
2024-04-25 15:40:00,66.92,66.96,66.87,66.94,406358.0,64.5049,64.5435,64.4567,64.5242,406358.0
2024-04-25 15:50:00,66.94,67.03,66.89,66.94,1136822.0,64.5242,64.6109,64.476,64.5242,1136822.0
2024-04-26 09:30:00,66.92,67.01,66.69,66.96,919051.0,64.5049,64.5917,64.2832,64.5435,919051.0
2024-04-26 09:40:00,66.95,67.0,66.72,66.82,304755.0,64.5338,64.582,64.3121,64.4085,304755.0
2024-04-26 09:50:00,66.82,66.83,66.54,66.55,354534.0,64.4085,64.4182,64.1386,64.1483,354534.0
2024-04-26 10:00:00,66.56,66.67,66.49,66.51,415181.0,64.1579,64.2639,64.0904,64.1097,415181.0
2024-04-26 10:10:00,66.51,66.57,66.42,66.45,237478.0,64.1097,64.1675,64.023,64.0519,237478.0
2024-04-26 10:20:00,66.45,66.58,66.44,66.57,225686.0,64.0519,64.1772,64.0422,64.1675,225686.0
2024-04-26 10:30:00,66.58,66.64,66.53,66.62,182271.0,64.1772,64.235,64.129,64.2157,182271.0
2024-04-26 10:40:00,66.63,66.63,66.37,66.41,431824.0,64.2254,64.2254,63.9748,64.0133,431824.0
2024-04-26 10:50:00,66.4,66.43,66.34,66.41,158407.0,64.0037,64.0326,63.9458,64.0133,158407.0
2024-04-26 11:00:00,66.41,66.44,66.32,66.35,279923.0,64.0133,64.0422,63.9266,63.9555,279923.0
2024-04-26 11:10:00,66.36,66.43,66.28,66.34,151804.0,63.9651,64.0326,63.888,63.9458,151804.0
2024-04-26 11:20:00,66.33,66.34,66.25,66.3,135625.0,63.9362,63.9458,63.8591,63.9073,135625.0
2024-04-26 11:30:00,66.3,66.37,66.27,66.32,138476.0,63.9073,63.9748,63.8784,63.9266,138476.0
2024-04-26 11:40:00,66.31,66.42,66.31,66.4,140153.0,63.9169,64.023,63.9169,64.0037,140153.0
2024-04-26 11:50:00,66.4,66.41,66.33,66.4,183201.0,64.0037,64.0133,63.9362,64.0037,183201.0
2024-04-26 12:00:00,66.39,66.39,66.3,66.35,212323.0,63.994,63.994,63.9073,63.9555,212323.0
2024-04-26 12:10:00,66.36,66.41,66.34,66.41,289828.0,63.9651,64.0133,63.9458,64.0133,289828.0
2024-04-26 12:20:00,66.4,66.47,66.38,66.45,124417.0,64.0037,64.0711,63.9844,64.0519,124417.0
2024-04-26 12:30:00,66.45,66.49,66.45,66.48,49455.0,64.0519,64.0904,64.0519,64.0808,49455.0
2024-04-26 12:40:00,66.48,66.49,66.37,66.38,113475.0,64.0808,64.0904,63.9748,63.9844,113475.0
2024-04-26 12:50:00,66.38,66.46,66.37,66.45,218258.0,63.9844,64.0615,63.9748,64.0519,218258.0
2024-04-26 13:00:00,66.45,66.52,66.44,66.49,347784.0,64.0519,64.1193,64.0422,64.0904,347784.0
2024-04-26 13:10:00,66.5,66.52,66.4,66.41,341162.0,64.1001,64.1193,64.0037,64.0133,341162.0
2024-04-26 13:20:00,66.41,66.45,66.35,66.36,302914.0,64.0133,64.0519,63.9555,63.9651,302914.0
2024-04-26 13:30:00,66.35,66.37,66.31,66.36,190063.0,63.9555,63.9748,63.9169,63.9651,190063.0
2024-04-26 13:40:00,66.37,66.41,66.32,66.41,84147.0,63.9748,64.0133,63.9266,64.0133,84147.0
2024-04-26 13:50:00,66.42,66.44,66.38,66.4,135218.0,64.023,64.0422,63.9844,64.0037,135218.0
2024-04-26 14:00:00,66.41,66.49,66.4,66.47,121242.0,64.0133,64.0904,64.0037,64.0711,121242.0
2024-04-26 14:10:00,66.47,66.49,66.44,66.46,143581.0,64.0711,64.0904,64.0422,64.0615,143581.0
2024-04-26 14:20:00,66.46,66.53,66.45,66.51,138583.0,64.0615,64.129,64.0519,64.1097,138583.0
2024-04-26 14:30:00,66.5,66.51,66.43,66.51,139074.0,64.1001,64.1097,64.0326,64.1097,139074.0
2024-04-26 14:40:00,66.51,66.55,66.49,66.55,151220.0,64.1097,64.1483,64.0904,64.1483,151220.0
2024-04-26 14:50:00,66.54,66.58,66.53,66.58,125967.0,64.1386,64.1772,64.129,64.1772,125967.0
2024-04-26 15:00:00,66.57,66.59,66.54,66.56,239247.0,64.1675,64.1868,64.1386,64.1579,239247.0
2024-04-26 15:10:00,66.55,66.56,66.46,66.48,145032.0,64.1483,64.1579,64.0615,64.0808,145032.0
2024-04-26 15:20:00,66.47,66.51,66.46,66.5,151188.0,64.0711,64.1097,64.0615,64.1001,151188.0
2024-04-26 15:30:00,66.49,66.5,66.32,66.34,352699.0,64.0904,64.1001,63.9266,63.9458,352699.0
2024-04-26 15:40:00,66.33,66.37,66.27,66.28,375305.0,63.9362,63.9748,63.8784,63.888,375305.0
2024-04-26 15:50:00,66.28,66.31,66.16,66.18,2273135.0,63.888,63.9169,63.7723,63.7916,2273135.0
2024-04-29 09:30:00,66.65,67.04,66.59,67.0,763719.0,64.2447,64.6206,64.1868,64.582,763719.0
2024-04-29 09:40:00,67.0,67.05,66.86,66.94,533910.0,64.582,64.6302,64.4471,64.5242,533910.0
2024-04-29 09:50:00,66.94,67.06,66.84,66.85,270446.0,64.5242,64.6399,64.4278,64.4374,270446.0
2024-04-29 10:00:00,66.86,66.95,66.84,66.92,171685.0,64.4471,64.5338,64.4278,64.5049,171685.0
2024-04-29 10:10:00,66.92,66.94,66.81,66.82,360745.0,64.5049,64.5242,64.3989,64.4085,360745.0
2024-04-29 10:20:00,66.83,66.93,66.79,66.89,148165.0,64.4182,64.5145,64.3796,64.476,148165.0
2024-04-29 10:30:00,66.9,67.02,66.89,67.02,151853.0,64.4856,64.6013,64.476,64.6013,151853.0
2024-04-29 10:40:00,67.01,67.04,66.97,67.02,120105.0,64.5917,64.6206,64.5531,64.6013,120105.0
2024-04-29 10:50:00,67.02,67.04,66.98,67.0,129763.0,64.6013,64.6206,64.5627,64.582,129763.0
2024-04-29 11:00:00,67.01,67.05,66.94,66.94,456433.0,64.5917,64.6302,64.5242,64.5242,456433.0
2024-04-29 11:10:00,66.95,67.05,66.94,66.99,170678.0,64.5338,64.6302,64.5242,64.5724,170678.0
2024-04-29 11:20:00,66.99,67.04,66.99,67.0,101864.0,64.5724,64.6206,64.5724,64.582,101864.0
2024-04-29 11:30:00,67.0,67.08,66.99,67.02,109043.0,64.582,64.6591,64.5724,64.6013,109043.0
2024-04-29 11:40:00,67.02,67.04,66.92,66.94,85625.0,64.6013,64.6206,64.5049,64.5242,85625.0
2024-04-29 11:50:00,66.94,67.0,66.93,67.0,277698.0,64.5242,64.582,64.5145,64.582,277698.0
2024-04-29 12:00:00,67.0,67.08,66.99,67.06,215245.0,64.582,64.6591,64.5724,64.6399,215245.0
2024-04-29 12:10:00,67.06,67.11,67.04,67.11,171939.0,64.6399,64.688,64.6206,64.688,171939.0
2024-04-29 12:20:00,67.1,67.17,67.1,67.15,158362.0,64.6784,64.7459,64.6784,64.7266,158362.0
2024-04-29 12:30:00,67.15,67.22,67.14,67.21,210605.0,64.7266,64.7941,64.717,64.7844,210605.0
2024-04-29 12:40:00,67.21,67.21,67.15,67.16,77957.0,64.7844,64.7844,64.7266,64.7362,77957.0
2024-04-29 12:50:00,67.16,67.16,67.11,67.13,150743.0,64.7362,64.7362,64.688,64.7073,150743.0
2024-04-29 13:00:00,67.13,67.17,67.11,67.15,155861.0,64.7073,64.7459,64.688,64.7266,155861.0
2024-04-29 13:10:00,67.15,67.15,67.09,67.11,139611.0,64.7266,64.7266,64.6688,64.688,139611.0
2024-04-29 13:20:00,67.12,67.15,67.09,67.1,106115.0,64.6977,64.7266,64.6688,64.6784,106115.0
2024-04-29 13:30:00,67.1,67.13,67.09,67.11,76519.0,64.6784,64.7073,64.6688,64.688,76519.0
2024-04-29 13:40:00,67.11,67.12,67.03,67.05,133818.0,64.688,64.6977,64.6109,64.6302,133818.0
2024-04-29 13:50:00,67.06,67.1,67.04,67.07,81962.0,64.6399,64.6784,64.6206,64.6495,81962.0
2024-04-29 14:00:00,67.06,67.14,67.03,67.13,95783.0,64.6399,64.717,64.6109,64.7073,95783.0
2024-04-29 14:10:00,67.12,67.13,67.09,67.1,133974.0,64.6977,64.7073,64.6688,64.6784,133974.0
2024-04-29 14:20:00,67.1,67.12,67.02,67.05,148169.0,64.6784,64.6977,64.6013,64.6302,148169.0
2024-04-29 14:30:00,67.04,67.04,66.9,66.99,167823.0,64.6206,64.6206,64.4856,64.5724,167823.0
2024-04-29 14:40:00,66.99,67.02,66.96,66.99,212250.0,64.5724,64.6013,64.5435,64.5724,212250.0
2024-04-29 14:50:00,67.0,67.07,66.97,67.03,93850.0,64.582,64.6495,64.5531,64.6109,93850.0
2024-04-29 15:00:00,67.03,67.04,66.82,66.93,325110.0,64.6109,64.6206,64.4085,64.5145,325110.0
2024-04-29 15:10:00,66.94,67.02,66.91,67.0,181874.0,64.5242,64.6013,64.4953,64.582,181874.0
2024-04-29 15:20:00,67.0,67.06,66.92,66.99,470516.0,64.582,64.6399,64.5049,64.5724,470516.0
2024-04-29 15:30:00,67.0,67.05,66.97,67.0,239805.0,64.582,64.6302,64.5531,64.582,239805.0
2024-04-29 15:40:00,67.0,67.1,66.98,67.01,498069.0,64.582,64.6784,64.5627,64.5917,498069.0
2024-04-29 15:50:00,67.0,67.12,67.0,67.11,1992055.0,64.582,64.6977,64.582,64.688,1992055.0
2024-04-30 09:30:00,66.72,66.72,66.28,66.44,995315.0,64.3121,64.3121,63.888,64.0422,995315.0
2024-04-30 09:40:00,66.44,66.74,66.39,66.73,463286.0,64.0422,64.3314,63.994,64.3218,463286.0
2024-04-30 09:50:00,66.73,66.84,66.61,66.8,277924.0,64.3218,64.4278,64.2061,64.3892,277924.0
2024-04-30 10:00:00,66.8,66.91,66.73,66.78,270186.0,64.3892,64.4953,64.3218,64.37,270186.0
2024-04-30 10:10:00,66.78,66.85,66.72,66.81,157657.0,64.37,64.4374,64.3121,64.3989,157657.0
2024-04-30 10:20:00,66.81,66.82,66.71,66.76,191016.0,64.3989,64.4085,64.3025,64.3507,191016.0
2024-04-30 10:30:00,66.77,66.79,66.7,66.71,162061.0,64.3603,64.3796,64.2928,64.3025,162061.0
2024-04-30 10:40:00,66.7,66.83,66.7,66.8,140034.0,64.2928,64.4182,64.2928,64.3892,140034.0
2024-04-30 10:50:00,66.81,66.87,66.77,66.82,98587.0,64.3989,64.4567,64.3603,64.4085,98587.0
2024-04-30 11:00:00,66.81,66.86,66.73,66.74,187847.0,64.3989,64.4471,64.3218,64.3314,187847.0
2024-04-30 11:10:00,66.74,66.76,66.63,66.64,225674.0,64.3314,64.3507,64.2254,64.235,225674.0
2024-04-30 11:20:00,66.65,66.73,66.64,66.71,165069.0,64.2447,64.3218,64.235,64.3025,165069.0
2024-04-30 11:30:00,66.71,66.78,66.68,66.78,155076.0,64.3025,64.37,64.2736,64.37,155076.0
2024-04-30 11:40:00,66.78,66.93,66.77,66.93,633265.0,64.37,64.5145,64.3603,64.5145,633265.0
2024-04-30 11:50:00,66.92,67.06,66.88,67.05,400253.0,64.5049,64.6399,64.4663,64.6302,400253.0
2024-04-30 12:00:00,67.06,67.14,67.03,67.13,307639.0,64.6399,64.717,64.6109,64.7073,307639.0
2024-04-30 12:10:00,67.13,67.16,67.1,67.13,281107.0,64.7073,64.7362,64.6784,64.7073,281107.0
2024-04-30 12:20:00,67.13,67.17,67.1,67.13,193045.0,64.7073,64.7459,64.6784,64.7073,193045.0
2024-04-30 12:30:00,67.12,67.14,66.94,67.12,499002.0,64.6977,64.717,64.5242,64.6977,499002.0
2024-04-30 12:40:00,67.11,67.13,67.08,67.1,175733.0,64.688,64.7073,64.6591,64.6784,175733.0
2024-04-30 12:50:00,67.1,67.13,67.06,67.08,170954.0,64.6784,64.7073,64.6399,64.6591,170954.0
2024-04-30 13:00:00,67.07,67.12,67.0,67.11,163403.0,64.6495,64.6977,64.582,64.688,163403.0
2024-04-30 13:10:00,67.12,67.13,67.05,67.09,265544.0,64.6977,64.7073,64.6302,64.6688,265544.0
2024-04-30 13:20:00,67.09,67.13,67.04,67.06,235280.0,64.6688,64.7073,64.6206,64.6399,235280.0
2024-04-30 13:30:00,67.06,67.13,67.05,67.11,219097.0,64.6399,64.7073,64.6302,64.688,219097.0
2024-04-30 13:40:00,67.11,67.24,67.08,67.22,375577.0,64.688,64.8134,64.6591,64.7941,375577.0
2024-04-30 13:50:00,67.22,67.24,67.2,67.22,175540.0,64.7941,64.8134,64.7748,64.7941,175540.0
2024-04-30 14:00:00,67.22,67.26,67.12,67.14,287103.0,64.7941,64.8326,64.6977,64.717,287103.0
2024-04-30 14:10:00,67.14,67.17,67.11,67.11,152881.0,64.717,64.7459,64.688,64.688,152881.0
2024-04-30 14:20:00,67.11,67.13,66.97,67.04,207775.0,64.688,64.7073,64.5531,64.6206,207775.0
2024-04-30 14:30:00,67.04,67.07,67.01,67.03,166389.0,64.6206,64.6495,64.5917,64.6109,166389.0
2024-04-30 14:40:00,67.03,67.04,66.97,66.97,192670.0,64.6109,64.6206,64.5531,64.5531,192670.0
2024-04-30 14:50:00,66.97,67.04,66.93,67.03,226106.0,64.5531,64.6206,64.5145,64.6109,226106.0
2024-04-30 15:00:00,67.03,67.08,67.03,67.06,186057.0,64.6109,64.6591,64.6109,64.6399,186057.0
2024-04-30 15:10:00,67.06,67.08,66.95,66.97,203723.0,64.6399,64.6591,64.5338,64.5531,203723.0
2024-04-30 15:20:00,66.97,67.01,66.95,66.98,362905.0,64.5531,64.5917,64.5338,64.5627,362905.0
2024-04-30 15:30:00,66.99,67.01,66.88,66.92,258093.0,64.5724,64.5917,64.4663,64.5049,258093.0
2024-04-30 15:40:00,66.92,67.07,66.91,67.03,445681.0,64.5049,64.6495,64.4953,64.6109,445681.0
2024-04-30 15:50:00,67.03,67.04,66.72,66.75,2326852.0,64.6109,64.6206,64.3121,64.341,2326852.0
2024-05-01 09:30:00,66.73,67.12,66.48,66.86,1089702.0,64.3218,64.6977,64.0808,64.4471,1089702.0
2024-05-01 09:40:00,66.86,66.86,66.49,66.63,730569.0,64.4471,64.4471,64.0904,64.2254,730569.0
2024-05-01 09:50:00,66.63,66.69,66.47,66.66,346521.0,64.2254,64.2832,64.0711,64.2543,346521.0
2024-05-01 10:00:00,66.67,66.83,66.58,66.82,419616.0,64.2639,64.4182,64.1772,64.4085,419616.0
2024-05-01 10:10:00,66.82,66.99,66.81,66.84,307329.0,64.4085,64.5724,64.3989,64.4278,307329.0
2024-05-01 10:20:00,66.85,67.03,66.85,66.96,526510.0,64.4374,64.6109,64.4374,64.5435,526510.0
2024-05-01 10:30:00,66.96,66.99,66.8,66.86,188102.0,64.5435,64.5724,64.3892,64.4471,188102.0
2024-05-01 10:40:00,66.86,66.88,66.77,66.84,302522.0,64.4471,64.4663,64.3603,64.4278,302522.0
2024-05-01 10:50:00,66.85,66.98,66.85,66.97,178398.0,64.4374,64.5627,64.4374,64.5531,178398.0
2024-05-01 11:00:00,66.96,67.15,66.94,67.14,183376.0,64.5435,64.7266,64.5242,64.717,183376.0
2024-05-01 11:10:00,67.14,67.26,67.12,67.19,220421.0,64.717,64.8326,64.6977,64.7652,220421.0
2024-05-01 11:20:00,67.19,67.24,67.15,67.22,131201.0,64.7652,64.8134,64.7266,64.7941,131201.0
2024-05-01 11:30:00,67.22,67.31,67.21,67.3,218603.0,64.7941,64.8808,64.7844,64.8712,218603.0
2024-05-01 11:40:00,67.3,67.33,67.24,67.25,146672.0,64.8712,64.9001,64.8134,64.823,146672.0
2024-05-01 11:50:00,67.24,67.41,67.24,67.4,307949.0,64.8134,64.9772,64.8134,64.9676,307949.0
2024-05-01 12:00:00,67.4,67.48,67.39,67.43,662733.0,64.9676,65.0447,64.9579,64.9965,662733.0
2024-05-01 12:10:00,67.43,67.47,67.42,67.45,287883.0,64.9965,65.0351,64.9869,65.0158,287883.0
2024-05-01 12:20:00,67.45,67.54,67.44,67.5,437830.0,65.0158,65.1025,65.0061,65.064,437830.0
2024-05-01 12:30:00,67.51,67.56,67.46,67.51,693489.0,65.0736,65.1218,65.0254,65.0736,693489.0
2024-05-01 12:40:00,67.51,67.59,67.51,67.59,353177.0,65.0736,65.1507,65.0736,65.1507,353177.0
2024-05-01 12:50:00,67.59,67.59,67.52,67.55,211861.0,65.1507,65.1507,65.0833,65.1122,211861.0
2024-05-01 13:00:00,67.54,67.56,67.48,67.55,581295.0,65.1025,65.1218,65.0447,65.1122,581295.0
2024-05-01 13:10:00,67.56,67.62,67.55,67.61,357494.0,65.1218,65.1796,65.1122,65.17,357494.0
2024-05-01 13:20:00,67.61,67.63,67.58,67.59,220043.0,65.17,65.1893,65.1411,65.1507,220043.0
2024-05-01 13:30:00,67.59,67.65,67.59,67.59,188919.0,65.1507,65.2086,65.1507,65.1507,188919.0
2024-05-01 13:40:00,67.59,67.62,67.57,67.59,486769.0,65.1507,65.1796,65.1314,65.1507,486769.0
2024-05-01 13:50:00,67.59,67.6,67.41,67.44,398602.0,65.1507,65.1604,64.9772,65.0061,398602.0
2024-05-01 14:00:00,67.45,67.53,67.33,67.39,683727.0,65.0158,65.0929,64.9001,64.9579,683727.0
2024-05-01 14:10:00,67.39,67.53,67.34,67.49,198932.0,64.9579,65.0929,64.9097,65.0543,198932.0
2024-05-01 14:20:00,67.48,67.62,67.44,67.62,191336.0,65.0447,65.1796,65.0061,65.1796,191336.0
2024-05-01 14:30:00,67.62,67.77,67.44,67.77,749611.0,65.1796,65.3242,65.0061,65.3242,749611.0
2024-05-01 14:40:00,67.76,68.04,67.73,68.04,812435.0,65.3146,65.5845,65.2857,65.5845,812435.0
2024-05-01 14:50:00,68.05,68.12,67.89,67.92,1108515.0,65.5941,65.6616,65.4399,65.4688,1108515.0
2024-05-01 15:00:00,67.93,67.97,67.75,67.88,590139.0,65.4785,65.517,65.305,65.4303,590139.0
2024-05-01 15:10:00,67.88,67.91,67.76,67.8,368658.0,65.4303,65.4592,65.3146,65.3531,368658.0
2024-05-01 15:20:00,67.79,67.83,67.66,67.73,465383.0,65.3435,65.3821,65.2182,65.2857,465383.0
2024-05-01 15:30:00,67.74,67.76,67.52,67.63,763625.0,65.2953,65.3146,65.0833,65.1893,763625.0
2024-05-01 15:40:00,67.64,67.8,67.61,67.78,601109.0,65.1989,65.3531,65.17,65.3339,601109.0
2024-05-01 15:50:00,67.77,67.77,67.46,67.51,2266571.0,65.3242,65.3242,65.0254,65.0736,2266571.0
2024-05-02 09:30:00,67.79,68.04,67.35,67.57,1136257.0,65.3435,65.5845,64.9194,65.1314,1136257.0
2024-05-02 09:40:00,67.57,67.73,67.51,67.71,827500.0,65.1314,65.2857,65.0736,65.2664,827500.0
2024-05-02 09:50:00,67.7,67.85,67.68,67.85,283414.0,65.2568,65.4013,65.2375,65.4013,283414.0
2024-05-02 10:00:00,67.85,67.87,67.68,67.69,409697.0,65.4013,65.4206,65.2375,65.2471,409697.0
2024-05-02 10:10:00,67.69,67.79,67.66,67.73,148807.0,65.2471,65.3435,65.2182,65.2857,148807.0
2024-05-02 10:20:00,67.73,67.82,67.69,67.74,250076.0,65.2857,65.3724,65.2471,65.2953,250076.0
2024-05-02 10:30:00,67.74,67.76,67.51,67.52,153586.0,65.2953,65.3146,65.0736,65.0833,153586.0
2024-05-02 10:40:00,67.52,67.58,67.41,67.53,305209.0,65.0833,65.1411,64.9772,65.0929,305209.0
2024-05-02 10:50:00,67.54,67.56,67.44,67.5,388216.0,65.1025,65.1218,65.0061,65.064,388216.0
2024-05-02 11:00:00,67.5,67.55,67.42,67.55,299565.0,65.064,65.1122,64.9869,65.1122,299565.0
2024-05-02 11:10:00,67.55,67.58,67.49,67.55,183751.0,65.1122,65.1411,65.0543,65.1122,183751.0
2024-05-02 11:20:00,67.55,67.56,67.33,67.36,212234.0,65.1122,65.1218,64.9001,64.929,212234.0
2024-05-02 11:30:00,67.36,67.39,67.27,67.36,194257.0,64.929,64.9579,64.8423,64.929,194257.0
2024-05-02 11:40:00,67.36,67.41,67.32,67.34,119329.0,64.929,64.9772,64.8905,64.9097,119329.0
2024-05-02 11:50:00,67.32,67.36,67.25,67.35,316882.0,64.8905,64.929,64.823,64.9194,316882.0
2024-05-02 12:00:00,67.34,67.41,67.32,67.4,258717.0,64.9097,64.9772,64.8905,64.9676,258717.0
2024-05-02 12:10:00,67.4,67.44,67.34,67.38,530672.0,64.9676,65.0061,64.9097,64.9483,530672.0
2024-05-02 12:20:00,67.37,67.4,67.34,67.39,177103.0,64.9387,64.9676,64.9097,64.9579,177103.0
2024-05-02 12:30:00,67.38,67.49,67.37,67.47,193571.0,64.9483,65.0543,64.9387,65.0351,193571.0
2024-05-02 12:40:00,67.47,67.51,67.43,67.44,135067.0,65.0351,65.0736,64.9965,65.0061,135067.0
2024-05-02 12:50:00,67.44,67.45,67.34,67.37,124235.0,65.0061,65.0158,64.9097,64.9387,124235.0
2024-05-02 13:00:00,67.38,67.43,67.36,67.39,430472.0,64.9483,64.9965,64.929,64.9579,430472.0
2024-05-02 13:10:00,67.39,67.51,67.38,67.48,153231.0,64.9579,65.0736,64.9483,65.0447,153231.0
2024-05-02 13:20:00,67.49,67.59,67.46,67.58,317205.0,65.0543,65.1507,65.0254,65.1411,317205.0
2024-05-02 13:30:00,67.59,67.62,67.5,67.56,215843.0,65.1507,65.1796,65.064,65.1218,215843.0
2024-05-02 13:40:00,67.56,67.63,67.54,67.59,110744.0,65.1218,65.1893,65.1025,65.1507,110744.0
2024-05-02 13:50:00,67.59,67.7,67.58,67.66,412706.0,65.1507,65.2568,65.1411,65.2182,412706.0
2024-05-02 14:00:00,67.66,67.77,67.63,67.72,161233.0,65.2182,65.3242,65.1893,65.276,161233.0
2024-05-02 14:10:00,67.71,67.73,67.68,67.71,126320.0,65.2664,65.2857,65.2375,65.2664,126320.0
2024-05-02 14:20:00,67.71,67.78,67.69,67.77,324482.0,65.2664,65.3339,65.2471,65.3242,324482.0
2024-05-02 14:30:00,67.78,67.86,67.76,67.84,169419.0,65.3339,65.411,65.3146,65.3917,169419.0
2024-05-02 14:40:00,67.84,67.93,67.83,67.92,166574.0,65.3917,65.4785,65.3821,65.4688,166574.0
2024-05-02 14:50:00,67.92,67.97,67.9,67.93,172597.0,65.4688,65.517,65.4495,65.4785,172597.0
2024-05-02 15:00:00,67.93,67.97,67.9,67.92,195342.0,65.4785,65.517,65.4495,65.4688,195342.0
2024-05-02 15:10:00,67.92,67.99,67.88,67.9,286090.0,65.4688,65.5363,65.4303,65.4495,286090.0
2024-05-02 15:20:00,67.9,67.96,67.84,67.84,260546.0,65.4495,65.5074,65.3917,65.3917,260546.0
2024-05-02 15:30:00,67.84,67.85,67.74,67.8,352949.0,65.3917,65.4013,65.2953,65.3531,352949.0
2024-05-02 15:40:00,67.8,67.83,67.7,67.73,528652.0,65.3531,65.3821,65.2568,65.2857,528652.0
2024-05-02 15:50:00,67.74,67.88,67.7,67.87,1529268.0,65.2953,65.4303,65.2568,65.4206,1529268.0
2024-05-03 09:30:00,68.4,68.63,68.04,68.31,1239289.0,65.9315,66.1532,65.5845,65.8447,1239289.0
2024-05-03 09:40:00,68.31,68.46,68.23,68.31,723452.0,65.8447,65.9893,65.7676,65.8447,723452.0
2024-05-03 09:50:00,68.31,68.52,68.27,68.39,464978.0,65.8447,66.0472,65.8062,65.9219,464978.0
2024-05-03 10:00:00,68.39,68.52,68.16,68.2,730160.0,65.9219,66.0472,65.7002,65.7387,730160.0
2024-05-03 10:10:00,68.2,68.23,68.07,68.15,324458.0,65.7387,65.7676,65.6134,65.6905,324458.0
2024-05-03 10:20:00,68.15,68.25,68.03,68.21,179878.0,65.6905,65.7869,65.5748,65.7484,179878.0
2024-05-03 10:30:00,68.21,68.24,67.94,67.95,359064.0,65.7484,65.7773,65.4881,65.4977,359064.0
2024-05-03 10:40:00,67.94,68.06,67.86,68.0,374376.0,65.4881,65.6038,65.411,65.5459,374376.0
2024-05-03 10:50:00,67.99,67.99,67.8,67.84,264699.0,65.5363,65.5363,65.3531,65.3917,264699.0
2024-05-03 11:00:00,67.84,67.96,67.83,67.9,394077.0,65.3917,65.5074,65.3821,65.4495,394077.0
2024-05-03 11:10:00,67.9,67.95,67.87,67.92,640737.0,65.4495,65.4977,65.4206,65.4688,640737.0
2024-05-03 11:20:00,67.93,68.07,67.92,68.05,178926.0,65.4785,65.6134,65.4688,65.5941,178926.0
2024-05-03 11:30:00,68.05,68.11,68.01,68.09,105343.0,65.5941,65.652,65.5556,65.6327,105343.0
2024-05-03 11:40:00,68.09,68.15,68.04,68.09,96554.0,65.6327,65.6905,65.5845,65.6327,96554.0
2024-05-03 11:50:00,68.09,68.19,68.09,68.1,104387.0,65.6327,65.7291,65.6327,65.6423,104387.0
2024-05-03 12:00:00,68.1,68.2,68.07,68.2,158475.0,65.6423,65.7387,65.6134,65.7387,158475.0
2024-05-03 12:10:00,68.2,68.21,68.12,68.17,74723.0,65.7387,65.7484,65.6616,65.7098,74723.0
2024-05-03 12:20:00,68.18,68.24,68.16,68.23,87755.0,65.7194,65.7773,65.7002,65.7676,87755.0
2024-05-03 12:30:00,68.24,68.27,68.2,68.22,104662.0,65.7773,65.8062,65.7387,65.758,104662.0
2024-05-03 12:40:00,68.22,68.22,68.12,68.13,447315.0,65.758,65.758,65.6616,65.6712,447315.0
2024-05-03 12:50:00,68.13,68.17,68.11,68.17,124130.0,65.6712,65.7098,65.652,65.7098,124130.0
2024-05-03 13:00:00,68.17,68.23,68.14,68.21,140092.0,65.7098,65.7676,65.6809,65.7484,140092.0
2024-05-03 13:10:00,68.22,68.27,68.2,68.22,147166.0,65.758,65.8062,65.7387,65.758,147166.0
2024-05-03 13:20:00,68.21,68.22,68.16,68.2,143221.0,65.7484,65.758,65.7002,65.7387,143221.0
2024-05-03 13:30:00,68.2,68.23,68.17,68.2,141422.0,65.7387,65.7676,65.7098,65.7387,141422.0
2024-05-03 13:40:00,68.21,68.29,68.2,68.24,210742.0,65.7484,65.8255,65.7387,65.7773,210742.0
2024-05-03 13:50:00,68.24,68.33,68.24,68.31,96814.0,65.7773,65.864,65.7773,65.8447,96814.0
2024-05-03 14:00:00,68.31,68.34,68.27,68.31,130752.0,65.8447,65.8737,65.8062,65.8447,130752.0
2024-05-03 14:10:00,68.32,68.33,68.28,68.31,139230.0,65.8544,65.864,65.8158,65.8447,139230.0
2024-05-03 14:20:00,68.31,68.32,68.24,68.25,289166.0,65.8447,65.8544,65.7773,65.7869,289166.0
2024-05-03 14:30:00,68.24,68.31,68.23,68.26,275245.0,65.7773,65.8447,65.7676,65.7965,275245.0
2024-05-03 14:40:00,68.25,68.31,68.24,68.28,180384.0,65.7869,65.8447,65.7773,65.8158,180384.0
2024-05-03 14:50:00,68.29,68.3,68.22,68.27,154442.0,65.8255,65.8351,65.758,65.8062,154442.0
2024-05-03 15:00:00,68.26,68.27,68.21,68.23,156514.0,65.7965,65.8062,65.7484,65.7676,156514.0
2024-05-03 15:10:00,68.24,68.29,68.22,68.25,213225.0,65.7773,65.8255,65.758,65.7869,213225.0
2024-05-03 15:20:00,68.25,68.28,68.17,68.28,259491.0,65.7869,65.8158,65.7098,65.8158,259491.0
2024-05-03 15:30:00,68.27,68.37,68.24,68.31,548596.0,65.8062,65.9026,65.7773,65.8447,548596.0
2024-05-03 15:40:00,68.3,68.34,68.25,68.27,523947.0,65.8351,65.8737,65.7869,65.8062,523947.0
2024-05-03 15:50:00,68.27,68.5,68.25,68.42,2158482.0,65.8062,66.0279,65.7869,65.9508,2158482.0
2024-05-06 09:30:00,68.62,68.78,68.2,68.29,821150.0,66.1436,66.2978,65.7387,65.8255,821150.0
2024-05-06 09:40:00,68.28,68.72,68.28,68.58,528873.0,65.8158,66.2399,65.8158,66.105,528873.0
2024-05-06 09:50:00,68.58,68.65,68.53,68.61,345550.0,66.105,66.1725,66.0568,66.1339,345550.0
2024-05-06 10:00:00,68.61,68.63,68.49,68.54,196023.0,66.1339,66.1532,66.0182,66.0664,196023.0
2024-05-06 10:10:00,68.55,68.68,68.54,68.66,168439.0,66.0761,66.2014,66.0664,66.1821,168439.0
2024-05-06 10:20:00,68.65,68.67,68.56,68.61,207064.0,66.1725,66.1917,66.0857,66.1339,207064.0
2024-05-06 10:30:00,68.6,68.65,68.57,68.63,199623.0,66.1243,66.1725,66.0954,66.1532,199623.0
2024-05-06 10:40:00,68.63,68.67,68.59,68.64,153376.0,66.1532,66.1917,66.1146,66.1628,153376.0
2024-05-06 10:50:00,68.64,68.66,68.51,68.6,311310.0,66.1628,66.1821,66.0375,66.1243,311310.0
2024-05-06 11:00:00,68.59,68.65,68.56,68.63,98981.0,66.1146,66.1725,66.0857,66.1532,98981.0
2024-05-06 11:10:00,68.63,68.65,68.58,68.61,148553.0,66.1532,66.1725,66.105,66.1339,148553.0
2024-05-06 11:20:00,68.61,68.61,68.48,68.51,119219.0,66.1339,66.1339,66.0086,66.0375,119219.0
2024-05-06 11:30:00,68.52,68.54,68.47,68.48,180819.0,66.0472,66.0664,65.999,66.0086,180819.0
2024-05-06 11:40:00,68.48,68.49,68.44,68.46,120665.0,66.0086,66.0182,65.9701,65.9893,120665.0
2024-05-06 11:50:00,68.45,68.53,68.44,68.51,92601.0,65.9797,66.0568,65.9701,66.0375,92601.0
2024-05-06 12:00:00,68.5,68.55,68.5,68.54,113053.0,66.0279,66.0761,66.0279,66.0664,113053.0
2024-05-06 12:10:00,68.54,68.6,68.53,68.54,59354.0,66.0664,66.1243,66.0568,66.0664,59354.0
2024-05-06 12:20:00,68.55,68.62,68.54,68.61,107504.0,66.0761,66.1436,66.0664,66.1339,107504.0
2024-05-06 12:30:00,68.61,68.67,68.59,68.64,123297.0,66.1339,66.1917,66.1146,66.1628,123297.0
2024-05-06 12:40:00,68.65,68.66,68.58,68.62,178215.0,66.1725,66.1821,66.105,66.1436,178215.0
2024-05-06 12:50:00,68.62,68.7,68.62,68.69,94007.0,66.1436,66.2207,66.1436,66.211,94007.0
2024-05-06 13:00:00,68.69,68.74,68.69,68.69,201019.0,66.211,66.2592,66.211,66.211,201019.0
2024-05-06 13:10:00,68.7,68.7,68.66,68.69,268535.0,66.2207,66.2207,66.1821,66.211,268535.0
2024-05-06 13:20:00,68.69,68.74,68.67,68.72,91832.0,66.211,66.2592,66.1917,66.2399,91832.0
2024-05-06 13:30:00,68.71,68.73,68.67,68.69,99701.0,66.2303,66.2496,66.1917,66.211,99701.0
2024-05-06 13:40:00,68.7,68.72,68.65,68.66,73616.0,66.2207,66.2399,66.1725,66.1821,73616.0
2024-05-06 13:50:00,68.66,68.71,68.66,68.69,69689.0,66.1821,66.2303,66.1821,66.211,69689.0
2024-05-06 14:00:00,68.7,68.73,68.66,68.7,107060.0,66.2207,66.2496,66.1821,66.2207,107060.0
2024-05-06 14:10:00,68.69,68.73,68.69,68.73,87674.0,66.211,66.2496,66.211,66.2496,87674.0
2024-05-06 14:20:00,68.73,68.8,68.7,68.78,208011.0,66.2496,66.3171,66.2207,66.2978,208011.0
2024-05-06 14:30:00,68.78,68.83,68.77,68.81,161887.0,66.2978,66.346,66.2881,66.3267,161887.0
2024-05-06 14:40:00,68.8,68.84,68.78,68.83,78893.0,66.3171,66.3556,66.2978,66.346,78893.0
2024-05-06 14:50:00,68.83,68.83,68.77,68.8,122975.0,66.346,66.346,66.2881,66.3171,122975.0
2024-05-06 15:00:00,68.79,68.82,68.75,68.77,251724.0,66.3074,66.3363,66.2689,66.2881,251724.0
2024-05-06 15:10:00,68.76,68.77,68.71,68.76,246552.0,66.2785,66.2881,66.2303,66.2785,246552.0
2024-05-06 15:20:00,68.76,68.79,68.72,68.72,227369.0,66.2785,66.3074,66.2399,66.2399,227369.0
2024-05-06 15:30:00,68.72,68.77,68.7,68.72,446890.0,66.2399,66.2881,66.2207,66.2399,446890.0
2024-05-06 15:40:00,68.71,68.78,68.62,68.69,520366.0,66.2303,66.2978,66.1436,66.211,520366.0
2024-05-06 15:50:00,68.7,68.8,68.65,68.77,1607104.0,66.2207,66.3171,66.1725,66.2881,1607104.0
2024-05-07 09:30:00,69.05,69.18,68.9,69.18,1115150.0,66.558,66.6833,66.4134,66.6833,1115150.0
2024-05-07 09:40:00,69.18,69.27,69.05,69.26,478829.0,66.6833,66.7701,66.558,66.7605,478829.0
2024-05-07 09:50:00,69.27,69.39,69.15,69.18,569895.0,66.7701,66.8858,66.6544,66.6833,569895.0
2024-05-07 10:00:00,69.19,69.28,69.07,69.24,376114.0,66.693,66.7797,66.5773,66.7412,376114.0
2024-05-07 10:10:00,69.23,69.26,69.15,69.18,271809.0,66.7315,66.7605,66.6544,66.6833,271809.0
2024-05-07 10:20:00,69.19,69.3,69.16,69.27,215634.0,66.693,66.799,66.6641,66.7701,215634.0
2024-05-07 10:30:00,69.28,69.37,69.26,69.37,171461.0,66.7797,66.8665,66.7605,66.8665,171461.0
2024-05-07 10:40:00,69.37,69.49,69.35,69.48,569984.0,66.8665,66.9822,66.8472,66.9725,569984.0
2024-05-07 10:50:00,69.48,69.5,69.39,69.4,182601.0,66.9725,66.9918,66.8858,66.8954,182601.0
2024-05-07 11:00:00,69.41,69.42,69.31,69.31,146065.0,66.905,66.9147,66.8087,66.8087,146065.0
2024-05-07 11:10:00,69.31,69.33,69.25,69.26,184665.0,66.8087,66.8279,66.7508,66.7605,184665.0
2024-05-07 11:20:00,69.26,69.29,69.2,69.21,317191.0,66.7605,66.7894,66.7026,66.7123,317191.0
2024-05-07 11:30:00,69.2,69.22,69.07,69.15,236439.0,66.7026,66.7219,66.5773,66.6544,236439.0
2024-05-07 11:40:00,69.16,69.19,69.14,69.18,220569.0,66.6641,66.693,66.6448,66.6833,220569.0
2024-05-07 11:50:00,69.18,69.23,69.16,69.21,214955.0,66.6833,66.7315,66.6641,66.7123,214955.0
2024-05-07 12:00:00,69.2,69.22,69.16,69.2,112028.0,66.7026,66.7219,66.6641,66.7026,112028.0
2024-05-07 12:10:00,69.2,69.22,69.08,69.12,116214.0,66.7026,66.7219,66.587,66.6255,116214.0
2024-05-07 12:20:00,69.11,69.2,69.11,69.17,207793.0,66.6159,66.7026,66.6159,66.6737,207793.0
2024-05-07 12:30:00,69.18,69.26,69.17,69.24,202746.0,66.6833,66.7605,66.6737,66.7412,202746.0
2024-05-07 12:40:00,69.24,69.26,69.18,69.19,131585.0,66.7412,66.7605,66.6833,66.693,131585.0
2024-05-07 12:50:00,69.18,69.19,69.12,69.15,323596.0,66.6833,66.693,66.6255,66.6544,323596.0
2024-05-07 13:00:00,69.15,69.18,69.11,69.17,110800.0,66.6544,66.6833,66.6159,66.6737,110800.0
2024-05-07 13:10:00,69.18,69.29,69.18,69.28,98737.0,66.6833,66.7894,66.6833,66.7797,98737.0
2024-05-07 13:20:00,69.28,69.3,69.22,69.23,134515.0,66.7797,66.799,66.7219,66.7315,134515.0
2024-05-07 13:30:00,69.23,69.23,69.11,69.15,335531.0,66.7315,66.7315,66.6159,66.6544,335531.0
2024-05-07 13:40:00,69.14,69.15,69.04,69.05,180067.0,66.6448,66.6544,66.5484,66.558,180067.0
2024-05-07 13:50:00,69.05,69.09,69.02,69.03,116603.0,66.558,66.5966,66.5291,66.5388,116603.0
2024-05-07 14:00:00,69.03,69.15,69.02,69.11,135933.0,66.5388,66.6544,66.5291,66.6159,135933.0
2024-05-07 14:10:00,69.12,69.24,69.11,69.18,179747.0,66.6255,66.7412,66.6159,66.6833,179747.0
2024-05-07 14:20:00,69.18,69.23,69.17,69.17,196677.0,66.6833,66.7315,66.6737,66.6737,196677.0
2024-05-07 14:30:00,69.17,69.21,69.14,69.2,214473.0,66.6737,66.7123,66.6448,66.7026,214473.0
2024-05-07 14:40:00,69.2,69.29,69.18,69.29,175619.0,66.7026,66.7894,66.6833,66.7894,175619.0
2024-05-07 14:50:00,69.29,69.32,69.25,69.29,180513.0,66.7894,66.8183,66.7508,66.7894,180513.0
2024-05-07 15:00:00,69.3,69.34,69.27,69.31,183564.0,66.799,66.8376,66.7701,66.8087,183564.0
2024-05-07 15:10:00,69.31,69.32,69.21,69.29,397683.0,66.8087,66.8183,66.7123,66.7894,397683.0
2024-05-07 15:20:00,69.28,69.33,69.28,69.31,213762.0,66.7797,66.8279,66.7797,66.8087,213762.0
2024-05-07 15:30:00,69.31,69.37,69.27,69.31,296717.0,66.8087,66.8665,66.7701,66.8087,296717.0
2024-05-07 15:40:00,69.31,69.37,69.25,69.37,443031.0,66.8087,66.8665,66.7508,66.8665,443031.0
2024-05-07 15:50:00,69.36,69.6,69.34,69.51,2803498.0,66.8568,67.0882,66.8376,67.0014,2803498.0
2024-05-08 09:30:00,69.39,69.57,69.22,69.44,832396.0,66.8858,67.0593,66.7219,66.934,832396.0
2024-05-08 09:40:00,69.43,69.69,69.38,69.67,423947.0,66.9243,67.1749,66.8761,67.1557,423947.0
2024-05-08 09:50:00,69.67,69.74,69.61,69.72,322127.0,67.1557,67.2231,67.0978,67.2039,322127.0
2024-05-08 10:00:00,69.72,69.8,69.59,69.8,429680.0,67.2039,67.281,67.0785,67.281,429680.0
2024-05-08 10:10:00,69.8,69.95,69.79,69.95,385498.0,67.281,67.4256,67.2713,67.4256,385498.0
2024-05-08 10:20:00,69.95,69.99,69.84,69.98,142883.0,67.4256,67.4641,67.3195,67.4545,142883.0
2024-05-08 10:30:00,69.99,70.05,69.95,70.02,218950.0,67.4641,67.5219,67.4256,67.493,218950.0
2024-05-08 10:40:00,70.02,70.07,69.94,70.07,186455.0,67.493,67.5412,67.4159,67.5412,186455.0
2024-05-08 10:50:00,70.07,70.11,70.02,70.07,182231.0,67.5412,67.5798,67.493,67.5412,182231.0
2024-05-08 11:00:00,70.08,70.09,69.99,70.03,271735.0,67.5509,67.5605,67.4641,67.5027,271735.0
2024-05-08 11:10:00,70.03,70.13,70.02,70.03,333222.0,67.5027,67.5991,67.493,67.5027,333222.0
2024-05-08 11:20:00,70.03,70.06,69.97,69.99,265225.0,67.5027,67.5316,67.4448,67.4641,265225.0
2024-05-08 11:30:00,69.99,70.04,69.98,70.01,378870.0,67.4641,67.5123,67.4545,67.4834,378870.0
2024-05-08 11:40:00,70.01,70.01,69.92,69.92,108885.0,67.4834,67.4834,67.3966,67.3966,108885.0
2024-05-08 11:50:00,69.92,69.95,69.89,69.93,231831.0,67.3966,67.4256,67.3677,67.4063,231831.0
2024-05-08 12:00:00,69.93,69.96,69.87,69.88,203760.0,67.4063,67.4352,67.3484,67.3581,203760.0
2024-05-08 12:10:00,69.88,69.91,69.83,69.84,211192.0,67.3581,67.387,67.3099,67.3195,211192.0
2024-05-08 12:20:00,69.84,69.87,69.78,69.86,240545.0,67.3195,67.3484,67.2617,67.3388,240545.0
2024-05-08 12:30:00,69.86,69.91,69.85,69.88,97989.0,67.3388,67.387,67.3292,67.3581,97989.0
2024-05-08 12:40:00,69.88,69.97,69.87,69.93,87054.0,67.3581,67.4448,67.3484,67.4063,87054.0
2024-05-08 12:50:00,69.94,70.04,69.92,70.0,140197.0,67.4159,67.5123,67.3966,67.4738,140197.0
2024-05-08 13:00:00,69.99,70.0,69.93,69.98,116896.0,67.4641,67.4738,67.4063,67.4545,116896.0
2024-05-08 13:10:00,69.98,70.02,69.95,70.01,75776.0,67.4545,67.493,67.4256,67.4834,75776.0
2024-05-08 13:20:00,70.0,70.07,69.98,70.04,124112.0,67.4738,67.5412,67.4545,67.5123,124112.0
2024-05-08 13:30:00,70.04,70.08,70.02,70.06,242064.0,67.5123,67.5509,67.493,67.5316,242064.0
2024-05-08 13:40:00,70.06,70.15,70.05,70.11,116294.0,67.5316,67.6183,67.5219,67.5798,116294.0
2024-05-08 13:50:00,70.1,70.2,70.1,70.18,207581.0,67.5701,67.6665,67.5701,67.6473,207581.0
2024-05-08 14:00:00,70.18,70.2,70.13,70.14,188984.0,67.6473,67.6665,67.5991,67.6087,188984.0
2024-05-08 14:10:00,70.14,70.18,70.12,70.14,153099.0,67.6087,67.6473,67.5894,67.6087,153099.0
2024-05-08 14:20:00,70.14,70.2,70.1,70.18,456597.0,67.6087,67.6665,67.5701,67.6473,456597.0
2024-05-08 14:30:00,70.19,70.19,70.14,70.17,213376.0,67.6569,67.6569,67.6087,67.6376,213376.0
2024-05-08 14:40:00,70.17,70.19,70.13,70.14,293500.0,67.6376,67.6569,67.5991,67.6087,293500.0
2024-05-08 14:50:00,70.14,70.16,70.09,70.13,156729.0,67.6087,67.628,67.5605,67.5991,156729.0
2024-05-08 15:00:00,70.14,70.17,70.12,70.15,746882.0,67.6087,67.6376,67.5894,67.6183,746882.0
2024-05-08 15:10:00,70.15,70.16,70.12,70.13,209569.0,67.6183,67.628,67.5894,67.5991,209569.0
2024-05-08 15:20:00,70.14,70.2,70.13,70.17,321139.0,67.6087,67.6665,67.5991,67.6376,321139.0
2024-05-08 15:30:00,70.17,70.21,70.14,70.17,307165.0,67.6376,67.6762,67.6087,67.6376,307165.0
2024-05-08 15:40:00,70.18,70.25,70.17,70.23,382733.0,67.6473,67.7147,67.6376,67.6955,382733.0
2024-05-08 15:50:00,70.23,70.31,70.21,70.25,2363139.0,67.6955,67.7726,67.6762,67.7147,2363139.0
2024-05-09 09:30:00,70.22,70.46,70.07,70.22,1169395.0,67.6858,67.9171,67.5412,67.6858,1169395.0
2024-05-09 09:40:00,70.23,70.43,70.15,70.43,774348.0,67.6955,67.8882,67.6183,67.8882,774348.0
2024-05-09 09:50:00,70.44,70.53,70.3,70.31,670705.0,67.8979,67.9846,67.7629,67.7726,670705.0
2024-05-09 10:00:00,70.31,70.38,70.28,70.34,401486.0,67.7726,67.84,67.7436,67.8015,401486.0
2024-05-09 10:10:00,70.34,70.45,70.32,70.44,970023.0,67.8015,67.9075,67.7822,67.8979,970023.0
2024-05-09 10:20:00,70.44,70.59,70.42,70.56,245345.0,67.8979,68.0425,67.8786,68.0135,245345.0
2024-05-09 10:30:00,70.56,70.75,70.53,70.71,342027.0,68.0135,68.1967,67.9846,68.1581,342027.0
2024-05-09 10:40:00,70.72,70.88,70.7,70.85,1319619.0,68.1678,68.322,68.1485,68.2931,1319619.0
2024-05-09 10:50:00,70.85,70.95,70.84,70.91,550969.0,68.2931,68.3895,68.2834,68.3509,550969.0
2024-05-09 11:00:00,70.92,70.93,70.82,70.88,560063.0,68.3605,68.3702,68.2642,68.322,560063.0
2024-05-09 11:10:00,70.87,70.9,70.79,70.79,251838.0,68.3124,68.3413,68.2352,68.2352,251838.0
2024-05-09 11:20:00,70.8,70.81,70.76,70.79,219677.0,68.2449,68.2545,68.2063,68.2352,219677.0
2024-05-09 11:30:00,70.79,70.85,70.77,70.84,469266.0,68.2352,68.2931,68.216,68.2834,469266.0
2024-05-09 11:40:00,70.84,70.91,70.83,70.9,293624.0,68.2834,68.3509,68.2738,68.3413,293624.0
2024-05-09 11:50:00,70.9,70.9,70.8,70.87,133357.0,68.3413,68.3413,68.2449,68.3124,133357.0
2024-05-09 12:00:00,70.87,71.0,70.85,70.99,336166.0,68.3124,68.4377,68.2931,68.428,336166.0
2024-05-09 12:10:00,70.98,71.08,70.98,71.03,270936.0,68.4184,68.5148,68.4184,68.4666,270936.0
2024-05-09 12:20:00,71.04,71.06,70.99,71.04,154974.0,68.4762,68.4955,68.428,68.4762,154974.0
2024-05-09 12:30:00,71.04,71.05,70.95,70.97,208242.0,68.4762,68.4859,68.3895,68.4087,208242.0
2024-05-09 12:40:00,70.98,70.98,70.92,70.94,188954.0,68.4184,68.4184,68.3605,68.3798,188954.0
2024-05-09 12:50:00,70.94,70.97,70.9,70.92,141321.0,68.3798,68.4087,68.3413,68.3605,141321.0
2024-05-09 13:00:00,70.92,70.96,70.89,70.94,306971.0,68.3605,68.3991,68.3316,68.3798,306971.0
2024-05-09 13:10:00,70.94,70.95,70.87,70.88,732710.0,68.3798,68.3895,68.3124,68.322,732710.0
2024-05-09 13:20:00,70.88,70.97,70.87,70.93,409116.0,68.322,68.4087,68.3124,68.3702,409116.0
2024-05-09 13:30:00,70.94,71.0,70.93,71.0,265287.0,68.3798,68.4377,68.3702,68.4377,265287.0
2024-05-09 13:40:00,71.0,71.04,70.97,70.98,281827.0,68.4377,68.4762,68.4087,68.4184,281827.0
2024-05-09 13:50:00,70.98,70.99,70.94,70.96,147302.0,68.4184,68.428,68.3798,68.3991,147302.0
2024-05-09 14:00:00,70.96,71.01,70.94,71.0,258824.0,68.3991,68.4473,68.3798,68.4377,258824.0
2024-05-09 14:10:00,71.0,71.01,70.95,70.99,181276.0,68.4377,68.4473,68.3895,68.428,181276.0
2024-05-09 14:20:00,70.99,71.06,70.98,71.04,332771.0,68.428,68.4955,68.4184,68.4762,332771.0
2024-05-09 14:30:00,71.05,71.17,71.04,71.17,267626.0,68.4859,68.6015,68.4762,68.6015,267626.0
2024-05-09 14:40:00,71.16,71.17,71.09,71.12,339021.0,68.5919,68.6015,68.5244,68.5533,339021.0
2024-05-09 14:50:00,71.12,71.16,71.1,71.16,228183.0,68.5533,68.5919,68.5341,68.5919,228183.0
2024-05-09 15:00:00,71.16,71.17,71.06,71.08,332520.0,68.5919,68.6015,68.4955,68.5148,332520.0
2024-05-09 15:10:00,71.08,71.11,71.06,71.11,265294.0,68.5148,68.5437,68.4955,68.5437,265294.0
2024-05-09 15:20:00,71.11,71.12,71.03,71.05,482944.0,68.5437,68.5533,68.4666,68.4859,482944.0
2024-05-09 15:30:00,71.06,71.23,71.04,71.2,648536.0,68.4955,68.6594,68.4762,68.6304,648536.0
2024-05-09 15:40:00,71.2,71.28,71.17,71.25,734271.0,68.6304,68.7076,68.6015,68.6786,734271.0
2024-05-09 15:50:00,71.25,71.41,71.24,71.37,3156207.0,68.6786,68.8329,68.669,68.7943,3156207.0
2024-05-10 09:30:00,71.74,71.85,71.28,71.33,1035458.0,69.151,69.257,68.7076,68.7558,1035458.0
2024-05-10 09:40:00,71.33,71.38,71.19,71.24,871242.0,68.7558,68.8039,68.6208,68.669,871242.0
2024-05-10 09:50:00,71.25,71.43,71.24,71.32,1148592.0,68.6786,68.8521,68.669,68.7461,1148592.0
2024-05-10 10:00:00,71.31,71.38,71.07,71.38,689041.0,68.7365,68.8039,68.5051,68.8039,689041.0
2024-05-10 10:10:00,71.39,71.53,71.36,71.49,441567.0,68.8136,68.9485,68.7847,68.91,441567.0
2024-05-10 10:20:00,71.49,71.57,71.42,71.51,518902.0,68.91,68.9871,68.8425,68.9293,518902.0
2024-05-10 10:30:00,71.51,71.58,71.47,71.55,500326.0,68.9293,68.9967,68.8907,68.9678,500326.0
2024-05-10 10:40:00,71.56,71.58,71.43,71.5,402106.0,68.9775,68.9967,68.8521,68.9196,402106.0
2024-05-10 10:50:00,71.49,71.51,71.38,71.4,353859.0,68.91,68.9293,68.8039,68.8232,353859.0
2024-05-10 11:00:00,71.39,71.39,71.18,71.26,550562.0,68.8136,68.8136,68.6112,68.6883,550562.0
2024-05-10 11:10:00,71.26,71.28,71.21,71.23,261012.0,68.6883,68.7076,68.6401,68.6594,261012.0
2024-05-10 11:20:00,71.23,71.37,71.22,71.36,304013.0,68.6594,68.7943,68.6497,68.7847,304013.0
2024-05-10 11:30:00,71.36,71.39,71.31,71.39,280240.0,68.7847,68.8136,68.7365,68.8136,280240.0
2024-05-10 11:40:00,71.39,71.46,71.38,71.42,355126.0,68.8136,68.8811,68.8039,68.8425,355126.0
2024-05-10 11:50:00,71.42,71.49,71.4,71.49,236871.0,68.8425,68.91,68.8232,68.91,236871.0
2024-05-10 12:00:00,71.48,71.51,71.37,71.4,255560.0,68.9003,68.9293,68.7943,68.8232,255560.0
2024-05-10 12:10:00,71.4,71.45,71.38,71.4,88360.0,68.8232,68.8714,68.8039,68.8232,88360.0
2024-05-10 12:20:00,71.39,71.46,71.37,71.42,159143.0,68.8136,68.8811,68.7943,68.8425,159143.0
2024-05-10 12:30:00,71.42,71.46,71.4,71.42,326440.0,68.8425,68.8811,68.8232,68.8425,326440.0
2024-05-10 12:40:00,71.41,71.46,71.41,71.45,168874.0,68.8329,68.8811,68.8329,68.8714,168874.0
2024-05-10 12:50:00,71.45,71.46,71.32,71.33,207915.0,68.8714,68.8811,68.7461,68.7558,207915.0
2024-05-10 13:00:00,71.32,71.39,71.3,71.32,252995.0,68.7461,68.8136,68.7268,68.7461,252995.0
2024-05-10 13:10:00,71.32,71.32,71.07,71.2,442731.0,68.7461,68.7461,68.5051,68.6304,442731.0
2024-05-10 13:20:00,71.2,71.21,71.11,71.16,330506.0,68.6304,68.6401,68.5437,68.5919,330506.0
2024-05-10 13:30:00,71.17,71.3,71.15,71.29,374697.0,68.6015,68.7268,68.5822,68.7172,374697.0
2024-05-10 13:40:00,71.29,71.31,71.24,71.25,191717.0,68.7172,68.7365,68.669,68.6786,191717.0
2024-05-10 13:50:00,71.25,71.32,71.24,71.31,192039.0,68.6786,68.7461,68.669,68.7365,192039.0
2024-05-10 14:00:00,71.31,71.32,71.2,71.25,303377.0,68.7365,68.7461,68.6304,68.6786,303377.0
2024-05-10 14:10:00,71.25,71.31,71.22,71.3,122358.0,68.6786,68.7365,68.6497,68.7268,122358.0
2024-05-10 14:20:00,71.3,71.3,71.19,71.23,179258.0,68.7268,68.7268,68.6208,68.6594,179258.0
2024-05-10 14:30:00,71.23,71.26,71.21,71.25,110955.0,68.6594,68.6883,68.6401,68.6786,110955.0
2024-05-10 14:40:00,71.26,71.31,71.25,71.29,193463.0,68.6883,68.7365,68.6786,68.7172,193463.0
2024-05-10 14:50:00,71.29,71.37,71.29,71.33,222786.0,68.7172,68.7943,68.7172,68.7558,222786.0
2024-05-10 15:00:00,71.33,71.38,71.29,71.37,252322.0,68.7558,68.8039,68.7172,68.7943,252322.0
2024-05-10 15:10:00,71.37,71.39,71.33,71.36,363719.0,68.7943,68.8136,68.7558,68.7847,363719.0
2024-05-10 15:20:00,71.37,71.41,71.34,71.36,405790.0,68.7943,68.8329,68.7654,68.7847,405790.0
2024-05-10 15:30:00,71.36,71.43,71.33,71.42,509544.0,68.7847,68.8521,68.7558,68.8425,509544.0
2024-05-10 15:40:00,71.42,71.45,71.38,71.41,510934.0,68.8425,68.8714,68.8039,68.8329,510934.0
2024-05-10 15:50:00,71.41,71.44,71.23,71.25,1756823.0,68.8329,68.8618,68.6594,68.6786,1756823.0
2024-05-13 09:30:00,71.51,71.65,71.4,71.53,555515.0,68.9293,69.0642,68.8232,68.9485,555515.0
2024-05-13 09:40:00,71.52,71.74,71.5,71.64,395226.0,68.9389,69.151,68.9196,69.0546,395226.0
2024-05-13 09:50:00,71.63,71.87,71.63,71.69,255436.0,69.0449,69.2763,69.0449,69.1028,255436.0
2024-05-13 10:00:00,71.69,71.76,71.64,71.66,187276.0,69.1028,69.1702,69.0546,69.0738,187276.0
2024-05-13 10:10:00,71.66,71.68,71.57,71.59,163437.0,69.0738,69.0931,68.9871,69.0064,163437.0
2024-05-13 10:20:00,71.59,71.65,71.57,71.64,212869.0,69.0064,69.0642,68.9871,69.0546,212869.0
2024-05-13 10:30:00,71.64,71.66,71.56,71.58,150727.0,69.0546,69.0738,68.9775,68.9967,150727.0
2024-05-13 10:40:00,71.59,71.63,71.57,71.58,196497.0,69.0064,69.0449,68.9871,68.9967,196497.0
2024-05-13 10:50:00,71.57,71.61,71.49,71.53,264500.0,68.9871,69.0256,68.91,68.9485,264500.0
2024-05-13 11:00:00,71.54,71.55,71.42,71.45,279104.0,68.9582,68.9678,68.8425,68.8714,279104.0
2024-05-13 11:10:00,71.46,71.47,71.38,71.39,200177.0,68.8811,68.8907,68.8039,68.8136,200177.0
2024-05-13 11:20:00,71.4,71.41,71.35,71.36,232317.0,68.8232,68.8329,68.775,68.7847,232317.0
2024-05-13 11:30:00,71.36,71.36,71.24,71.25,228521.0,68.7847,68.7847,68.669,68.6786,228521.0
2024-05-13 11:40:00,71.25,71.26,71.13,71.18,277671.0,68.6786,68.6883,68.563,68.6112,277671.0
2024-05-13 11:50:00,71.18,71.26,71.15,71.23,239812.0,68.6112,68.6883,68.5822,68.6594,239812.0
2024-05-13 12:00:00,71.23,71.32,71.22,71.3,260814.0,68.6594,68.7461,68.6497,68.7268,260814.0
2024-05-13 12:10:00,71.3,71.33,71.28,71.3,87754.0,68.7268,68.7558,68.7076,68.7268,87754.0
2024-05-13 12:20:00,71.3,71.32,71.28,71.3,110560.0,68.7268,68.7461,68.7076,68.7268,110560.0
2024-05-13 12:30:00,71.3,71.33,71.24,71.33,136247.0,68.7268,68.7558,68.669,68.7558,136247.0
2024-05-13 12:40:00,71.33,71.38,71.32,71.37,76860.0,68.7558,68.8039,68.7461,68.7943,76860.0
2024-05-13 12:50:00,71.37,71.41,71.34,71.4,77994.0,68.7943,68.8329,68.7654,68.8232,77994.0
2024-05-13 13:00:00,71.4,71.41,71.34,71.38,148239.0,68.8232,68.8329,68.7654,68.8039,148239.0
2024-05-13 13:10:00,71.37,71.37,71.28,71.3,215125.0,68.7943,68.7943,68.7076,68.7268,215125.0
2024-05-13 13:20:00,71.3,71.3,71.2,71.27,176142.0,68.7268,68.7268,68.6304,68.6979,176142.0
2024-05-13 13:30:00,71.26,71.32,71.25,71.31,136149.0,68.6883,68.7461,68.6786,68.7365,136149.0
2024-05-13 13:40:00,71.31,71.36,71.3,71.31,79301.0,68.7365,68.7847,68.7268,68.7365,79301.0
2024-05-13 13:50:00,71.31,71.34,71.3,71.34,42536.0,68.7365,68.7654,68.7268,68.7654,42536.0
2024-05-13 14:00:00,71.34,71.35,71.32,71.33,90972.0,68.7654,68.775,68.7461,68.7558,90972.0
2024-05-13 14:10:00,71.33,71.37,71.31,71.31,119761.0,68.7558,68.7943,68.7365,68.7365,119761.0
2024-05-13 14:20:00,71.31,71.32,71.26,71.28,391242.0,68.7365,68.7461,68.6883,68.7076,391242.0
2024-05-13 14:30:00,71.28,71.32,71.27,71.3,100919.0,68.7076,68.7461,68.6979,68.7268,100919.0
2024-05-13 14:40:00,71.3,71.31,71.26,71.29,147115.0,68.7268,68.7365,68.6883,68.7172,147115.0
2024-05-13 14:50:00,71.28,71.31,71.24,71.3,447550.0,68.7076,68.7365,68.669,68.7268,447550.0
2024-05-13 15:00:00,71.31,71.36,71.28,71.28,370390.0,68.7365,68.7847,68.7076,68.7076,370390.0
2024-05-13 15:10:00,71.28,71.36,71.28,71.36,295899.0,68.7076,68.7847,68.7076,68.7847,295899.0
2024-05-13 15:20:00,71.36,71.36,71.27,71.3,161389.0,68.7847,68.7847,68.6979,68.7268,161389.0
2024-05-13 15:30:00,71.3,71.32,71.28,71.31,187784.0,68.7268,68.7461,68.7076,68.7365,187784.0
2024-05-13 15:40:00,71.31,71.33,71.22,71.23,540554.0,68.7365,68.7558,68.6497,68.6594,540554.0
2024-05-13 15:50:00,71.24,71.31,71.21,71.28,1147413.0,68.669,68.7365,68.6401,68.7076,1147413.0
2024-05-14 09:30:00,71.58,71.68,71.34,71.38,751298.0,68.9967,69.0931,68.7654,68.8039,751298.0
2024-05-14 09:40:00,71.38,71.47,71.31,71.34,242484.0,68.8039,68.8907,68.7365,68.7654,242484.0
2024-05-14 09:50:00,71.35,71.43,71.35,71.41,129319.0,68.775,68.8521,68.775,68.8329,129319.0
2024-05-14 10:00:00,71.42,71.51,71.4,71.5,194461.0,68.8425,68.9293,68.8232,68.9196,194461.0
2024-05-14 10:10:00,71.5,71.57,71.39,71.46,324207.0,68.9196,68.9871,68.8136,68.8811,324207.0
2024-05-14 10:20:00,71.46,71.54,71.45,71.5,165885.0,68.8811,68.9582,68.8714,68.9196,165885.0
2024-05-14 10:30:00,71.49,71.51,71.38,71.43,174097.0,68.91,68.9293,68.8039,68.8521,174097.0
2024-05-14 10:40:00,71.44,71.45,71.38,71.38,193682.0,68.8618,68.8714,68.8039,68.8039,193682.0
2024-05-14 10:50:00,71.38,71.42,71.35,71.41,233743.0,68.8039,68.8425,68.775,68.8329,233743.0
2024-05-14 11:00:00,71.41,71.41,71.24,71.28,353420.0,68.8329,68.8329,68.669,68.7076,353420.0
2024-05-14 11:10:00,71.28,71.29,71.14,71.17,195539.0,68.7076,68.7172,68.5726,68.6015,195539.0
2024-05-14 11:20:00,71.17,71.21,71.16,71.21,400946.0,68.6015,68.6401,68.5919,68.6401,400946.0
2024-05-14 11:30:00,71.22,71.25,71.19,71.24,233075.0,68.6497,68.6786,68.6208,68.669,233075.0
2024-05-14 11:40:00,71.25,71.27,71.2,71.26,145025.0,68.6786,68.6979,68.6304,68.6883,145025.0
2024-05-14 11:50:00,71.27,71.3,71.2,71.23,228854.0,68.6979,68.7268,68.6304,68.6594,228854.0
2024-05-14 12:00:00,71.23,71.27,71.2,71.26,74263.0,68.6594,68.6979,68.6304,68.6883,74263.0
2024-05-14 12:10:00,71.26,71.27,71.18,71.22,123940.0,68.6883,68.6979,68.6112,68.6497,123940.0
2024-05-14 12:20:00,71.23,71.26,71.22,71.25,80941.0,68.6594,68.6883,68.6497,68.6786,80941.0
2024-05-14 12:30:00,71.24,71.25,71.21,71.24,93912.0,68.669,68.6786,68.6401,68.669,93912.0
2024-05-14 12:40:00,71.24,71.27,71.22,71.25,129209.0,68.669,68.6979,68.6497,68.6786,129209.0
2024-05-14 12:50:00,71.24,71.26,71.22,71.23,122024.0,68.669,68.6883,68.6497,68.6594,122024.0
2024-05-14 13:00:00,71.23,71.23,71.13,71.16,151015.0,68.6594,68.6594,68.563,68.5919,151015.0
2024-05-14 13:10:00,71.16,71.16,71.08,71.09,164428.0,68.5919,68.5919,68.5148,68.5244,164428.0
2024-05-14 13:20:00,71.09,71.13,71.06,71.11,211434.0,68.5244,68.563,68.4955,68.5437,211434.0
2024-05-14 13:30:00,71.12,71.18,71.11,71.18,221199.0,68.5533,68.6112,68.5437,68.6112,221199.0
2024-05-14 13:40:00,71.18,71.2,71.17,71.18,162480.0,68.6112,68.6304,68.6015,68.6112,162480.0
2024-05-14 13:50:00,71.19,71.21,71.15,71.2,187721.0,68.6208,68.6401,68.5822,68.6304,187721.0
2024-05-14 14:00:00,71.19,71.26,71.19,71.23,146679.0,68.6208,68.6883,68.6208,68.6594,146679.0
2024-05-14 14:10:00,71.23,71.28,71.22,71.28,150769.0,68.6594,68.7076,68.6497,68.7076,150769.0
2024-05-14 14:20:00,71.28,71.29,71.23,71.25,417304.0,68.7076,68.7172,68.6594,68.6786,417304.0
2024-05-14 14:30:00,71.25,71.39,71.25,71.38,297284.0,68.6786,68.8136,68.6786,68.8039,297284.0
2024-05-14 14:40:00,71.39,71.44,71.36,71.38,164200.0,68.8136,68.8618,68.7847,68.8039,164200.0
2024-05-14 14:50:00,71.38,71.41,71.36,71.38,213145.0,68.8039,68.8329,68.7847,68.8039,213145.0
2024-05-14 15:00:00,71.37,71.38,71.33,71.35,230799.0,68.7943,68.8039,68.7558,68.775,230799.0
2024-05-14 15:10:00,71.36,71.38,71.33,71.37,281935.0,68.7847,68.8039,68.7558,68.7943,281935.0
2024-05-14 15:20:00,71.37,71.44,71.34,71.37,433662.0,68.7943,68.8618,68.7654,68.7943,433662.0
2024-05-14 15:30:00,71.37,71.4,71.33,71.37,287790.0,68.7943,68.8232,68.7558,68.7943,287790.0
2024-05-14 15:40:00,71.37,71.46,71.37,71.4,488485.0,68.7943,68.8811,68.7943,68.8232,488485.0
2024-05-14 15:50:00,71.41,71.54,71.39,71.45,1406143.0,68.8329,68.9582,68.8136,68.8714,1406143.0
2024-05-15 09:30:00,72.2,72.38,72.08,72.38,709388.0,69.5944,69.7679,69.4787,69.7679,709388.0
2024-05-15 09:40:00,72.38,72.43,72.15,72.23,752563.0,69.7679,69.8161,69.5462,69.6233,752563.0
2024-05-15 09:50:00,72.23,72.31,72.19,72.25,277615.0,69.6233,69.7004,69.5847,69.6426,277615.0
2024-05-15 10:00:00,72.25,72.53,72.21,72.52,411180.0,69.6426,69.9124,69.604,69.9028,411180.0
2024-05-15 10:10:00,72.52,72.63,72.46,72.6,273258.0,69.9028,70.0088,69.845,69.9799,273258.0
2024-05-15 10:20:00,72.61,72.73,72.56,72.7,361492.0,69.9896,70.1052,69.9414,70.0763,361492.0
2024-05-15 10:30:00,72.69,72.71,72.56,72.58,273367.0,70.0667,70.0859,69.9414,69.9606,273367.0
2024-05-15 10:40:00,72.58,72.63,72.51,72.53,211610.0,69.9606,70.0088,69.8932,69.9124,211610.0
2024-05-15 10:50:00,72.53,72.55,72.43,72.47,321774.0,69.9124,69.9317,69.8161,69.8546,321774.0
2024-05-15 11:00:00,72.47,72.48,72.39,72.45,697402.0,69.8546,69.8642,69.7775,69.8353,697402.0
2024-05-15 11:10:00,72.46,72.59,72.42,72.5,381928.0,69.845,69.9703,69.8064,69.8835,381928.0
2024-05-15 11:20:00,72.49,72.54,72.48,72.52,210289.0,69.8739,69.9221,69.8642,69.9028,210289.0
2024-05-15 11:30:00,72.52,72.53,72.37,72.39,163701.0,69.9028,69.9124,69.7582,69.7775,163701.0
2024-05-15 11:40:00,72.39,72.44,72.37,72.38,229168.0,69.7775,69.8257,69.7582,69.7679,229168.0
2024-05-15 11:50:00,72.37,72.4,72.33,72.39,288358.0,69.7582,69.7871,69.7197,69.7775,288358.0
2024-05-15 12:00:00,72.38,72.4,72.26,72.28,334319.0,69.7679,69.7871,69.6522,69.6715,334319.0
2024-05-15 12:10:00,72.28,72.36,72.28,72.33,186566.0,69.6715,69.7486,69.6715,69.7197,186566.0
2024-05-15 12:20:00,72.33,72.34,72.27,72.3,108922.0,69.7197,69.7293,69.6618,69.6907,108922.0
2024-05-15 12:30:00,72.3,72.4,72.27,72.4,109279.0,69.6907,69.7871,69.6618,69.7871,109279.0
2024-05-15 12:40:00,72.4,72.56,72.39,72.53,119210.0,69.7871,69.9414,69.7775,69.9124,119210.0
2024-05-15 12:50:00,72.54,72.57,72.52,72.53,122433.0,69.9221,69.951,69.9028,69.9124,122433.0
2024-05-15 13:00:00,72.53,72.55,72.45,72.48,117206.0,69.9124,69.9317,69.8353,69.8642,117206.0
2024-05-15 13:10:00,72.48,72.51,72.45,72.51,145264.0,69.8642,69.8932,69.8353,69.8932,145264.0
2024-05-15 13:20:00,72.5,72.52,72.44,72.45,91067.0,69.8835,69.9028,69.8257,69.8353,91067.0
2024-05-15 13:30:00,72.45,72.46,72.35,72.4,130133.0,69.8353,69.845,69.7389,69.7871,130133.0
2024-05-15 13:40:00,72.4,72.4,72.31,72.37,107779.0,69.7871,69.7871,69.7004,69.7582,107779.0
2024-05-15 13:50:00,72.37,72.4,72.35,72.39,160790.0,69.7582,69.7871,69.7389,69.7775,160790.0
2024-05-15 14:00:00,72.39,72.43,72.35,72.39,137796.0,69.7775,69.8161,69.7389,69.7775,137796.0
2024-05-15 14:10:00,72.4,72.43,72.35,72.4,165624.0,69.7871,69.8161,69.7389,69.7871,165624.0
2024-05-15 14:20:00,72.4,72.44,72.37,72.42,116473.0,69.7871,69.8257,69.7582,69.8064,116473.0
2024-05-15 14:30:00,72.43,72.43,72.32,72.38,154805.0,69.8161,69.8161,69.71,69.7679,154805.0
2024-05-15 14:40:00,72.38,72.39,72.34,72.37,136497.0,69.7679,69.7775,69.7293,69.7582,136497.0
2024-05-15 14:50:00,72.36,72.39,72.35,72.39,118493.0,69.7486,69.7775,69.7389,69.7775,118493.0
2024-05-15 15:00:00,72.38,72.41,72.36,72.39,325117.0,69.7679,69.7968,69.7486,69.7775,325117.0
2024-05-15 15:10:00,72.39,72.47,72.38,72.39,224566.0,69.7775,69.8546,69.7679,69.7775,224566.0
2024-05-15 15:20:00,72.39,72.47,72.37,72.42,277495.0,69.7775,69.8546,69.7582,69.8064,277495.0
2024-05-15 15:30:00,72.42,72.46,72.4,72.46,318206.0,69.8064,69.845,69.7871,69.845,318206.0
2024-05-15 15:40:00,72.45,72.51,72.43,72.43,537323.0,69.8353,69.8932,69.8161,69.8161,537323.0
2024-05-15 15:50:00,72.43,72.55,72.41,72.49,1979080.0,69.8161,69.9317,69.7968,69.8739,1979080.0
2024-05-16 09:30:00,72.57,72.72,72.47,72.53,527929.0,69.951,70.0956,69.8546,69.9124,527929.0
2024-05-16 09:40:00,72.53,72.64,72.48,72.55,304233.0,69.9124,70.0185,69.8642,69.9317,304233.0
2024-05-16 09:50:00,72.56,72.56,72.47,72.5,351233.0,69.9414,69.9414,69.8546,69.8835,351233.0
2024-05-16 10:00:00,72.5,72.59,72.47,72.54,262622.0,69.8835,69.9703,69.8546,69.9221,262622.0
2024-05-16 10:10:00,72.55,72.67,72.53,72.64,273348.0,69.9317,70.0474,69.9124,70.0185,273348.0
2024-05-16 10:20:00,72.65,72.71,72.6,72.68,144509.0,70.0281,70.0859,69.9799,70.057,144509.0
2024-05-16 10:30:00,72.68,72.74,72.66,72.74,113780.0,70.057,70.1149,70.0378,70.1149,113780.0
2024-05-16 10:40:00,72.75,72.82,72.71,72.81,122649.0,70.1245,70.192,70.0859,70.1823,122649.0
2024-05-16 10:50:00,72.82,72.91,72.8,72.83,154043.0,70.192,70.2787,70.1727,70.2016,154043.0
2024-05-16 11:00:00,72.82,72.86,72.78,72.79,140667.0,70.192,70.2305,70.1534,70.1631,140667.0
2024-05-16 11:10:00,72.79,72.83,72.74,72.77,140219.0,70.1631,70.2016,70.1149,70.1438,140219.0
2024-05-16 11:20:00,72.76,72.79,72.71,72.71,103344.0,70.1341,70.1631,70.0859,70.0859,103344.0
2024-05-16 11:30:00,72.7,72.73,72.68,72.71,100198.0,70.0763,70.1052,70.057,70.0859,100198.0
2024-05-16 11:40:00,72.72,72.77,72.71,72.74,133204.0,70.0956,70.1438,70.0859,70.1149,133204.0
2024-05-16 11:50:00,72.74,72.78,72.71,72.77,83774.0,70.1149,70.1534,70.0859,70.1438,83774.0
2024-05-16 12:00:00,72.77,72.78,72.71,72.71,156787.0,70.1438,70.1534,70.0859,70.0859,156787.0
2024-05-16 12:10:00,72.72,72.75,72.69,72.74,79932.0,70.0956,70.1245,70.0667,70.1149,79932.0
2024-05-16 12:20:00,72.73,72.73,72.69,72.7,116066.0,70.1052,70.1052,70.0667,70.0763,116066.0
2024-05-16 12:30:00,72.69,72.73,72.65,72.71,91585.0,70.0667,70.1052,70.0281,70.0859,91585.0
2024-05-16 12:40:00,72.71,72.73,72.68,72.72,106997.0,70.0859,70.1052,70.057,70.0956,106997.0
2024-05-16 12:50:00,72.73,72.77,72.72,72.73,68944.0,70.1052,70.1438,70.0956,70.1052,68944.0
2024-05-16 13:00:00,72.72,72.76,72.71,72.72,89423.0,70.0956,70.1341,70.0859,70.0956,89423.0
2024-05-16 13:10:00,72.71,72.76,72.7,72.71,114540.0,70.0859,70.1341,70.0763,70.0859,114540.0
2024-05-16 13:20:00,72.72,72.73,72.62,72.65,173233.0,70.0956,70.1052,69.9992,70.0281,173233.0
2024-05-16 13:30:00,72.65,72.65,72.6,72.64,71555.0,70.0281,70.0281,69.9799,70.0185,71555.0
2024-05-16 13:40:00,72.64,72.65,72.62,72.65,115721.0,70.0185,70.0281,69.9992,70.0281,115721.0
2024-05-16 13:50:00,72.65,72.74,72.64,72.73,75009.0,70.0281,70.1149,70.0185,70.1052,75009.0
2024-05-16 14:00:00,72.72,72.75,72.69,72.7,139053.0,70.0956,70.1245,70.0667,70.0763,139053.0
2024-05-16 14:10:00,72.7,72.76,72.66,72.67,351151.0,70.0763,70.1341,70.0378,70.0474,351151.0
2024-05-16 14:20:00,72.67,72.67,72.59,72.59,463114.0,70.0474,70.0474,69.9703,69.9703,463114.0
2024-05-16 14:30:00,72.6,72.6,72.52,72.54,524662.0,69.9799,69.9799,69.9028,69.9221,524662.0
2024-05-16 14:40:00,72.53,72.56,72.46,72.47,182647.0,69.9124,69.9414,69.845,69.8546,182647.0
2024-05-16 14:50:00,72.47,72.52,72.44,72.5,351822.0,69.8546,69.9028,69.8257,69.8835,351822.0
2024-05-16 15:00:00,72.5,72.5,72.41,72.47,289539.0,69.8835,69.8835,69.7968,69.8546,289539.0
2024-05-16 15:10:00,72.46,72.49,72.4,72.48,112576.0,69.845,69.8739,69.7871,69.8642,112576.0
2024-05-16 15:20:00,72.48,72.49,72.45,72.48,101490.0,69.8642,69.8739,69.8353,69.8642,101490.0
2024-05-16 15:30:00,72.49,72.51,72.27,72.3,1305751.0,69.8739,69.8932,69.6618,69.6907,1305751.0
2024-05-16 15:40:00,72.3,72.33,72.17,72.31,1231014.0,69.6907,69.7197,69.5654,69.7004,1231014.0
2024-05-16 15:50:00,72.31,72.41,72.24,72.26,2145204.0,69.7004,69.7968,69.6329,69.6522,2145204.0
2024-05-17 09:30:00,72.19,72.35,71.94,71.96,873214.0,69.5847,69.7389,69.3437,69.363,873214.0
2024-05-17 09:40:00,71.96,72.22,71.95,72.19,311292.0,69.363,69.6136,69.3534,69.5847,311292.0
2024-05-17 09:50:00,72.2,72.3,72.14,72.23,293818.0,69.5944,69.6907,69.5365,69.6233,293818.0
2024-05-17 10:00:00,72.22,72.36,72.22,72.35,341900.0,69.6136,69.7486,69.6136,69.7389,341900.0
2024-05-17 10:10:00,72.36,72.38,72.28,72.3,217210.0,69.7486,69.7679,69.6715,69.6907,217210.0
2024-05-17 10:20:00,72.3,72.38,72.26,72.37,182056.0,69.6907,69.7679,69.6522,69.7582,182056.0
2024-05-17 10:30:00,72.36,72.36,72.29,72.3,219876.0,69.7486,69.7486,69.6811,69.6907,219876.0
2024-05-17 10:40:00,72.29,72.4,72.28,72.4,200744.0,69.6811,69.7871,69.6715,69.7871,200744.0
2024-05-17 10:50:00,72.39,72.42,72.37,72.41,85063.0,69.7775,69.8064,69.7582,69.7968,85063.0
2024-05-17 11:00:00,72.41,72.42,72.35,72.4,137928.0,69.7968,69.8064,69.7389,69.7871,137928.0
2024-05-17 11:10:00,72.4,72.42,72.34,72.38,198057.0,69.7871,69.8064,69.7293,69.7679,198057.0
2024-05-17 11:20:00,72.38,72.46,72.38,72.43,141584.0,69.7679,69.845,69.7679,69.8161,141584.0
2024-05-17 11:30:00,72.43,72.45,72.38,72.39,126872.0,69.8161,69.8353,69.7679,69.7775,126872.0
2024-05-17 11:40:00,72.4,72.45,72.39,72.43,88585.0,69.7871,69.8353,69.7775,69.8161,88585.0
2024-05-17 11:50:00,72.44,72.5,72.43,72.46,103757.0,69.8257,69.8835,69.8161,69.845,103757.0
2024-05-17 12:00:00,72.46,72.51,72.45,72.48,165800.0,69.845,69.8932,69.8353,69.8642,165800.0
2024-05-17 12:10:00,72.47,72.47,72.36,72.38,84676.0,69.8546,69.8546,69.7486,69.7679,84676.0
2024-05-17 12:20:00,72.38,72.38,72.3,72.33,141633.0,69.7679,69.7679,69.6907,69.7197,141633.0
2024-05-17 12:30:00,72.33,72.33,72.23,72.26,174466.0,69.7197,69.7197,69.6233,69.6522,174466.0
2024-05-17 12:40:00,72.26,72.3,72.24,72.3,165770.0,69.6522,69.6907,69.6329,69.6907,165770.0
2024-05-17 12:50:00,72.29,72.3,72.24,72.26,69591.0,69.6811,69.6907,69.6329,69.6522,69591.0
2024-05-17 13:00:00,72.25,72.26,72.21,72.22,167316.0,69.6426,69.6522,69.604,69.6136,167316.0
2024-05-17 13:10:00,72.22,72.25,72.2,72.23,268136.0,69.6136,69.6426,69.5944,69.6233,268136.0
2024-05-17 13:20:00,72.23,72.26,72.22,72.26,139666.0,69.6233,69.6522,69.6136,69.6522,139666.0
2024-05-17 13:30:00,72.26,72.26,72.18,72.2,259042.0,69.6522,69.6522,69.5751,69.5944,259042.0
2024-05-17 13:40:00,72.21,72.26,72.2,72.23,86237.0,69.604,69.6522,69.5944,69.6233,86237.0
2024-05-17 13:50:00,72.22,72.25,72.21,72.23,71755.0,69.6136,69.6426,69.604,69.6233,71755.0
2024-05-17 14:00:00,72.22,72.25,72.17,72.23,107109.0,69.6136,69.6426,69.5654,69.6233,107109.0
2024-05-17 14:10:00,72.23,72.26,72.18,72.19,120132.0,69.6233,69.6522,69.5751,69.5847,120132.0
2024-05-17 14:20:00,72.18,72.18,72.14,72.16,85410.0,69.5751,69.5751,69.5365,69.5558,85410.0
2024-05-17 14:30:00,72.16,72.19,72.08,72.09,127700.0,69.5558,69.5847,69.4787,69.4883,127700.0
2024-05-17 14:40:00,72.08,72.12,72.05,72.11,146065.0,69.4787,69.5172,69.4498,69.5076,146065.0
2024-05-17 14:50:00,72.12,72.16,72.1,72.13,174189.0,69.5172,69.5558,69.498,69.5269,174189.0
2024-05-17 15:00:00,72.13,72.2,72.1,72.2,181086.0,69.5269,69.5944,69.498,69.5944,181086.0
2024-05-17 15:10:00,72.2,72.28,72.16,72.25,721301.0,69.5944,69.6715,69.5558,69.6426,721301.0
2024-05-17 15:20:00,72.25,72.26,72.18,72.2,300451.0,69.6426,69.6522,69.5751,69.5944,300451.0
2024-05-17 15:30:00,72.2,72.23,72.16,72.17,195840.0,69.5944,69.6233,69.5558,69.5654,195840.0
2024-05-17 15:40:00,72.17,72.24,72.14,72.24,494836.0,69.5654,69.6329,69.5365,69.6329,494836.0
2024-05-17 15:50:00,72.23,72.35,72.2,72.34,1117772.0,69.6233,69.7389,69.5944,69.7293,1117772.0
2024-05-20 09:30:00,72.5,72.5,72.12,72.3,404767.0,69.8835,69.8835,69.5172,69.6907,404767.0
2024-05-20 09:40:00,72.31,72.38,72.15,72.36,181316.0,69.7004,69.7679,69.5462,69.7486,181316.0
2024-05-20 09:50:00,72.36,72.4,72.21,72.24,191858.0,69.7486,69.7871,69.604,69.6329,191858.0
2024-05-20 10:00:00,72.23,72.26,72.14,72.2,196622.0,69.6233,69.6522,69.5365,69.5944,196622.0
2024-05-20 10:10:00,72.19,72.28,72.19,72.24,103171.0,69.5847,69.6715,69.5847,69.6329,103171.0
2024-05-20 10:20:00,72.25,72.26,72.14,72.18,83696.0,69.6426,69.6522,69.5365,69.5751,83696.0
2024-05-20 10:30:00,72.19,72.25,72.06,72.06,104684.0,69.5847,69.6426,69.4594,69.4594,104684.0
2024-05-20 10:40:00,72.06,72.22,72.06,72.17,128841.0,69.4594,69.6136,69.4594,69.5654,128841.0
2024-05-20 10:50:00,72.17,72.2,72.15,72.18,143277.0,69.5654,69.5944,69.5462,69.5751,143277.0
2024-05-20 11:00:00,72.19,72.24,72.17,72.17,126973.0,69.5847,69.6329,69.5654,69.5654,126973.0
2024-05-20 11:10:00,72.17,72.28,72.17,72.25,213304.0,69.5654,69.6715,69.5654,69.6426,213304.0
2024-05-20 11:20:00,72.25,72.28,72.23,72.26,71100.0,69.6426,69.6715,69.6233,69.6522,71100.0
2024-05-20 11:30:00,72.25,72.26,72.2,72.24,230992.0,69.6426,69.6522,69.5944,69.6329,230992.0
2024-05-20 11:40:00,72.24,72.24,72.16,72.18,83410.0,69.6329,69.6329,69.5558,69.5751,83410.0
2024-05-20 11:50:00,72.18,72.19,72.11,72.14,194314.0,69.5751,69.5847,69.5076,69.5365,194314.0
2024-05-20 12:00:00,72.14,72.17,72.11,72.15,79134.0,69.5365,69.5654,69.5076,69.5462,79134.0
2024-05-20 12:10:00,72.16,72.23,72.15,72.2,85865.0,69.5558,69.6233,69.5462,69.5944,85865.0
2024-05-20 12:20:00,72.2,72.25,72.2,72.22,88694.0,69.5944,69.6426,69.5944,69.6136,88694.0
2024-05-20 12:30:00,72.21,72.24,72.19,72.23,75024.0,69.604,69.6329,69.5847,69.6233,75024.0
2024-05-20 12:40:00,72.23,72.25,72.17,72.17,46971.0,69.6233,69.6426,69.5654,69.5654,46971.0
2024-05-20 12:50:00,72.17,72.2,72.13,72.16,87542.0,69.5654,69.5944,69.5269,69.5558,87542.0
2024-05-20 13:00:00,72.16,72.25,72.16,72.24,53199.0,69.5558,69.6426,69.5558,69.6329,53199.0
2024-05-20 13:10:00,72.25,72.3,72.24,72.29,46379.0,69.6426,69.6907,69.6329,69.6811,46379.0
2024-05-20 13:20:00,72.29,72.32,72.25,72.25,106451.0,69.6811,69.71,69.6426,69.6426,106451.0
2024-05-20 13:30:00,72.25,72.25,72.17,72.21,97057.0,69.6426,69.6426,69.5654,69.604,97057.0
2024-05-20 13:40:00,72.22,72.24,72.17,72.17,78285.0,69.6136,69.6329,69.5654,69.5654,78285.0
2024-05-20 13:50:00,72.18,72.2,72.16,72.18,110944.0,69.5751,69.5944,69.5558,69.5751,110944.0
2024-05-20 14:00:00,72.19,72.21,72.09,72.14,179292.0,69.5847,69.604,69.4883,69.5365,179292.0
2024-05-20 14:10:00,72.15,72.2,72.13,72.16,66433.0,69.5462,69.5944,69.5269,69.5558,66433.0
2024-05-20 14:20:00,72.16,72.27,72.15,72.26,99999.0,69.5558,69.6618,69.5462,69.6522,99999.0
2024-05-20 14:30:00,72.27,72.29,72.23,72.24,61935.0,69.6618,69.6811,69.6233,69.6329,61935.0
2024-05-20 14:40:00,72.24,72.24,72.17,72.19,68588.0,69.6329,69.6329,69.5654,69.5847,68588.0
2024-05-20 14:50:00,72.19,72.19,72.14,72.15,71522.0,69.5847,69.5847,69.5365,69.5462,71522.0
2024-05-20 15:00:00,72.14,72.18,72.12,72.15,152415.0,69.5365,69.5751,69.5172,69.5462,152415.0
2024-05-20 15:10:00,72.15,72.2,72.12,72.17,149112.0,69.5462,69.5944,69.5172,69.5654,149112.0
2024-05-20 15:20:00,72.17,72.2,72.09,72.12,107556.0,69.5654,69.5944,69.4883,69.5172,107556.0
2024-05-20 15:30:00,72.12,72.21,72.09,72.2,169160.0,69.5172,69.604,69.4883,69.5944,169160.0
2024-05-20 15:40:00,72.2,72.21,72.08,72.13,200512.0,69.5944,69.604,69.4787,69.5269,200512.0
2024-05-20 15:50:00,72.13,72.21,72.09,72.21,736630.0,69.5269,69.604,69.4883,69.604,736630.0
2024-05-21 09:30:00,72.18,72.47,72.15,72.41,525668.0,69.5751,69.8546,69.5462,69.7968,525668.0
2024-05-21 09:40:00,72.41,72.72,72.39,72.67,161917.0,69.7968,70.0956,69.7775,70.0474,161917.0
2024-05-21 09:50:00,72.67,72.77,72.59,72.74,237400.0,70.0474,70.1438,69.9703,70.1149,237400.0
2024-05-21 10:00:00,72.75,72.85,72.72,72.84,472831.0,70.1245,70.2209,70.0956,70.2113,472831.0
2024-05-21 10:10:00,72.84,72.88,72.71,72.76,137842.0,70.2113,70.2498,70.0859,70.1341,137842.0
2024-05-21 10:20:00,72.75,72.87,72.73,72.85,195798.0,70.1245,70.2402,70.1052,70.2209,195798.0
2024-05-21 10:30:00,72.86,72.86,72.61,72.63,183477.0,70.2305,70.2305,69.9896,70.0088,183477.0
2024-05-21 10:40:00,72.63,72.66,72.59,72.62,153554.0,70.0088,70.0378,69.9703,69.9992,153554.0
2024-05-21 10:50:00,72.62,72.63,72.46,72.46,115387.0,69.9992,70.0088,69.845,69.845,115387.0
2024-05-21 11:00:00,72.46,72.46,72.36,72.4,118753.0,69.845,69.845,69.7486,69.7871,118753.0
2024-05-21 11:10:00,72.39,72.45,72.36,72.45,91263.0,69.7775,69.8353,69.7486,69.8353,91263.0
2024-05-21 11:20:00,72.44,72.47,72.36,72.37,159591.0,69.8257,69.8546,69.7486,69.7582,159591.0
2024-05-21 11:30:00,72.37,72.37,72.29,72.34,80692.0,69.7582,69.7582,69.6811,69.7293,80692.0
2024-05-21 11:40:00,72.34,72.35,72.27,72.28,71908.0,69.7293,69.7389,69.6618,69.6715,71908.0
2024-05-21 11:50:00,72.28,72.31,72.24,72.27,74999.0,69.6715,69.7004,69.6329,69.6618,74999.0
2024-05-21 12:00:00,72.27,72.4,72.25,72.38,112292.0,69.6618,69.7871,69.6426,69.7679,112292.0
2024-05-21 12:10:00,72.38,72.42,72.37,72.4,88422.0,69.7679,69.8064,69.7582,69.7871,88422.0
2024-05-21 12:20:00,72.4,72.45,72.39,72.45,65657.0,69.7871,69.8353,69.7775,69.8353,65657.0
2024-05-21 12:30:00,72.44,72.5,72.44,72.49,51920.0,69.8257,69.8835,69.8257,69.8739,51920.0
2024-05-21 12:40:00,72.49,72.54,72.48,72.53,40509.0,69.8739,69.9221,69.8642,69.9124,40509.0
2024-05-21 12:50:00,72.54,72.61,72.54,72.6,99067.0,69.9221,69.9896,69.9221,69.9799,99067.0
2024-05-21 13:00:00,72.6,72.61,72.55,72.56,66975.0,69.9799,69.9896,69.9317,69.9414,66975.0
2024-05-21 13:10:00,72.57,72.65,72.56,72.6,75394.0,69.951,70.0281,69.9414,69.9799,75394.0
2024-05-21 13:20:00,72.59,72.67,72.58,72.64,73962.0,69.9703,70.0474,69.9606,70.0185,73962.0
2024-05-21 13:30:00,72.65,72.68,72.62,72.62,79747.0,70.0281,70.057,69.9992,69.9992,79747.0
2024-05-21 13:40:00,72.63,72.67,72.61,72.61,140717.0,70.0088,70.0474,69.9896,69.9896,140717.0
2024-05-21 13:50:00,72.62,72.67,72.61,72.65,76541.0,69.9992,70.0474,69.9896,70.0281,76541.0
2024-05-21 14:00:00,72.65,72.66,72.57,72.59,126585.0,70.0281,70.0378,69.951,69.9703,126585.0
2024-05-21 14:10:00,72.6,72.62,72.56,72.58,75097.0,69.9799,69.9992,69.9414,69.9606,75097.0
2024-05-21 14:20:00,72.58,72.61,72.58,72.59,84296.0,69.9606,69.9896,69.9606,69.9703,84296.0
2024-05-21 14:30:00,72.6,72.65,72.56,72.56,67467.0,69.9799,70.0281,69.9414,69.9414,67467.0
2024-05-21 14:40:00,72.56,72.56,72.5,72.54,131366.0,69.9414,69.9414,69.8835,69.9221,131366.0
2024-05-21 14:50:00,72.54,72.59,72.53,72.59,51466.0,69.9221,69.9703,69.9124,69.9703,51466.0
2024-05-21 15:00:00,72.59,72.66,72.58,72.66,124818.0,69.9703,70.0378,69.9606,70.0378,124818.0
2024-05-21 15:10:00,72.66,72.69,72.64,72.68,145962.0,70.0378,70.0667,70.0185,70.057,145962.0
2024-05-21 15:20:00,72.67,72.69,72.64,72.67,122401.0,70.0474,70.0667,70.0185,70.0474,122401.0
2024-05-21 15:30:00,72.67,72.79,72.67,72.73,170270.0,70.0474,70.1631,70.0474,70.1052,170270.0
2024-05-21 15:40:00,72.73,72.75,72.69,72.7,231531.0,70.1052,70.1245,70.0667,70.0763,231531.0
2024-05-21 15:50:00,72.7,72.9,72.66,72.88,1397274.0,70.0763,70.2691,70.0378,70.2498,1397274.0
2024-05-22 09:30:00,72.47,72.58,72.38,72.45,545644.0,69.8546,69.9606,69.7679,69.8353,545644.0
2024-05-22 09:40:00,72.46,72.71,72.44,72.53,345923.0,69.845,70.0859,69.8257,69.9124,345923.0
2024-05-22 09:50:00,72.54,72.67,72.52,72.55,134509.0,69.9221,70.0474,69.9028,69.9317,134509.0
2024-05-22 10:00:00,72.56,72.71,72.54,72.68,178013.0,69.9414,70.0859,69.9221,70.057,178013.0
2024-05-22 10:10:00,72.67,72.73,72.57,72.57,126244.0,70.0474,70.1052,69.951,69.951,126244.0
2024-05-22 10:20:00,72.57,72.57,72.42,72.42,119960.0,69.951,69.951,69.8064,69.8064,119960.0
2024-05-22 10:30:00,72.42,72.46,72.39,72.45,131204.0,69.8064,69.845,69.7775,69.8353,131204.0
2024-05-22 10:40:00,72.44,72.52,72.41,72.5,58953.0,69.8257,69.9028,69.7968,69.8835,58953.0
2024-05-22 10:50:00,72.5,72.59,72.5,72.59,85422.0,69.8835,69.9703,69.8835,69.9703,85422.0
2024-05-22 11:00:00,72.59,72.6,72.52,72.55,100994.0,69.9703,69.9799,69.9028,69.9317,100994.0
2024-05-22 11:10:00,72.55,72.55,72.48,72.51,73479.0,69.9317,69.9317,69.8642,69.8932,73479.0
2024-05-22 11:20:00,72.52,72.6,72.51,72.58,81347.0,69.9028,69.9799,69.8932,69.9606,81347.0
2024-05-22 11:30:00,72.58,72.63,72.54,72.62,67838.0,69.9606,70.0088,69.9221,69.9992,67838.0
2024-05-22 11:40:00,72.62,72.67,72.61,72.65,82271.0,69.9992,70.0474,69.9896,70.0281,82271.0
2024-05-22 11:50:00,72.65,72.68,72.58,72.64,244060.0,70.0281,70.057,69.9606,70.0185,244060.0
2024-05-22 12:00:00,72.64,72.65,72.55,72.56,143269.0,70.0185,70.0281,69.9317,69.9414,143269.0
2024-05-22 12:10:00,72.57,72.62,72.56,72.59,164874.0,69.951,69.9992,69.9414,69.9703,164874.0
2024-05-22 12:20:00,72.59,72.6,72.49,72.53,154636.0,69.9703,69.9799,69.8739,69.9124,154636.0
2024-05-22 12:30:00,72.53,72.54,72.45,72.48,90581.0,69.9124,69.9221,69.8353,69.8642,90581.0
2024-05-22 12:40:00,72.47,72.51,72.38,72.39,135202.0,69.8546,69.8932,69.7679,69.7775,135202.0
2024-05-22 12:50:00,72.39,72.42,72.36,72.36,122323.0,69.7775,69.8064,69.7486,69.7486,122323.0
2024-05-22 13:00:00,72.35,72.46,72.35,72.45,74268.0,69.7389,69.845,69.7389,69.8353,74268.0
2024-05-22 13:10:00,72.45,72.51,72.44,72.48,58896.0,69.8353,69.8932,69.8257,69.8642,58896.0
2024-05-22 13:20:00,72.47,72.52,72.46,72.47,86958.0,69.8546,69.9028,69.845,69.8546,86958.0
2024-05-22 13:30:00,72.47,72.47,72.31,72.31,151119.0,69.8546,69.8546,69.7004,69.7004,151119.0
2024-05-22 13:40:00,72.31,72.34,72.28,72.33,123887.0,69.7004,69.7293,69.6715,69.7197,123887.0
2024-05-22 13:50:00,72.33,72.37,72.33,72.37,78327.0,69.7197,69.7582,69.7197,69.7582,78327.0
2024-05-22 14:00:00,72.36,72.38,72.2,72.23,146491.0,69.7486,69.7679,69.5944,69.6233,146491.0
2024-05-22 14:10:00,72.22,72.28,72.19,72.23,215447.0,69.6136,69.6715,69.5847,69.6233,215447.0
2024-05-22 14:20:00,72.23,72.23,72.03,72.03,234317.0,69.6233,69.6233,69.4305,69.4305,234317.0
2024-05-22 14:30:00,72.03,72.11,72.01,72.02,256511.0,69.4305,69.5076,69.4112,69.4209,256511.0
2024-05-22 14:40:00,72.02,72.05,71.95,72.04,289438.0,69.4209,69.4498,69.3534,69.4401,289438.0
2024-05-22 14:50:00,72.04,72.06,72.01,72.02,232839.0,69.4401,69.4594,69.4112,69.4209,232839.0
2024-05-22 15:00:00,72.02,72.11,72.01,72.11,169229.0,69.4209,69.5076,69.4112,69.5076,169229.0
2024-05-22 15:10:00,72.1,72.12,72.0,72.0,120795.0,69.498,69.5172,69.4016,69.4016,120795.0
2024-05-22 15:20:00,72.0,72.09,72.0,72.05,178442.0,69.4016,69.4883,69.4016,69.4498,178442.0
2024-05-22 15:30:00,72.04,72.19,72.04,72.13,207372.0,69.4401,69.5847,69.4401,69.5269,207372.0
2024-05-22 15:40:00,72.13,72.15,71.94,71.95,378856.0,69.5269,69.5462,69.3437,69.3534,378856.0
2024-05-22 15:50:00,71.95,72.04,71.94,72.02,2111421.0,69.3534,69.4401,69.3437,69.4209,2111421.0
2024-05-23 09:30:00,71.9,71.9,71.43,71.53,845544.0,69.3052,69.3052,68.8521,68.9485,845544.0
2024-05-23 09:40:00,71.53,71.72,71.42,71.42,494784.0,68.9485,69.1317,68.8425,68.8425,494784.0
2024-05-23 09:50:00,71.42,71.43,70.93,70.93,889270.0,68.8425,68.8521,68.3702,68.3702,889270.0
2024-05-23 10:00:00,70.92,71.05,70.8,70.83,460998.0,68.3605,68.4859,68.2449,68.2738,460998.0
2024-05-23 10:10:00,70.83,71.09,70.81,71.06,390826.0,68.2738,68.5244,68.2545,68.4955,390826.0
2024-05-23 10:20:00,71.06,71.37,71.05,71.36,309515.0,68.4955,68.7943,68.4859,68.7847,309515.0
2024-05-23 10:30:00,71.36,71.37,71.21,71.33,180267.0,68.7847,68.7943,68.6401,68.7558,180267.0
2024-05-23 10:40:00,71.33,71.35,71.27,71.29,293059.0,68.7558,68.775,68.6979,68.7172,293059.0
2024-05-23 10:50:00,71.28,71.34,71.25,71.28,151383.0,68.7076,68.7654,68.6786,68.7076,151383.0
2024-05-23 11:00:00,71.28,71.38,71.24,71.37,180052.0,68.7076,68.8039,68.669,68.7943,180052.0
2024-05-23 11:10:00,71.36,71.38,71.29,71.33,197377.0,68.7847,68.8039,68.7172,68.7558,197377.0
2024-05-23 11:20:00,71.33,71.38,71.25,71.3,159073.0,68.7558,68.8039,68.6786,68.7268,159073.0
2024-05-23 11:30:00,71.31,71.33,71.25,71.28,144558.0,68.7365,68.7558,68.6786,68.7076,144558.0
2024-05-23 11:40:00,71.28,71.3,71.23,71.28,171398.0,68.7076,68.7268,68.6594,68.7076,171398.0
2024-05-23 11:50:00,71.28,71.36,71.27,71.36,268692.0,68.7076,68.7847,68.6979,68.7847,268692.0
2024-05-23 12:00:00,71.36,71.46,71.34,71.39,157183.0,68.7847,68.8811,68.7654,68.8136,157183.0
2024-05-23 12:10:00,71.38,71.41,71.32,71.35,183383.0,68.8039,68.8329,68.7461,68.775,183383.0
2024-05-23 12:20:00,71.35,71.39,71.32,71.39,162224.0,68.775,68.8136,68.7461,68.8136,162224.0
2024-05-23 12:30:00,71.39,71.45,71.39,71.44,75060.0,68.8136,68.8714,68.8136,68.8618,75060.0
2024-05-23 12:40:00,71.44,71.44,71.28,71.3,112485.0,68.8618,68.8618,68.7076,68.7268,112485.0
2024-05-23 12:50:00,71.3,71.31,71.23,71.28,103197.0,68.7268,68.7365,68.6594,68.7076,103197.0
2024-05-23 13:00:00,71.27,71.35,71.27,71.31,55110.0,68.6979,68.775,68.6979,68.7365,55110.0
2024-05-23 13:10:00,71.31,71.35,71.26,71.28,109375.0,68.7365,68.775,68.6883,68.7076,109375.0
2024-05-23 13:20:00,71.27,71.35,71.21,71.35,85352.0,68.6979,68.775,68.6401,68.775,85352.0
2024-05-23 13:30:00,71.34,71.35,71.13,71.17,92044.0,68.7654,68.775,68.563,68.6015,92044.0
2024-05-23 13:40:00,71.17,71.26,71.12,71.14,106318.0,68.6015,68.6883,68.5533,68.5726,106318.0
2024-05-23 13:50:00,71.14,71.18,71.05,71.06,205455.0,68.5726,68.6112,68.4859,68.4955,205455.0
2024-05-23 14:00:00,71.06,71.07,70.97,70.98,218096.0,68.4955,68.5051,68.4087,68.4184,218096.0
2024-05-23 14:10:00,70.98,71.03,70.94,70.94,191892.0,68.4184,68.4666,68.3798,68.3798,191892.0
2024-05-23 14:20:00,70.93,71.01,70.93,70.97,110086.0,68.3702,68.4473,68.3702,68.4087,110086.0
2024-05-23 14:30:00,70.96,71.07,70.93,71.03,122094.0,68.3991,68.5051,68.3702,68.4666,122094.0
2024-05-23 14:40:00,71.03,71.08,70.95,70.95,293859.0,68.4666,68.5148,68.3895,68.3895,293859.0
2024-05-23 14:50:00,70.96,70.96,70.87,70.88,223463.0,68.3991,68.3991,68.3124,68.322,223463.0
2024-05-23 15:00:00,70.88,70.99,70.87,70.94,205186.0,68.322,68.428,68.3124,68.3798,205186.0
2024-05-23 15:10:00,70.94,70.98,70.91,70.95,227583.0,68.3798,68.4184,68.3509,68.3895,227583.0
2024-05-23 15:20:00,70.96,70.99,70.87,70.92,209402.0,68.3991,68.428,68.3124,68.3605,209402.0
2024-05-23 15:30:00,70.91,70.95,70.83,70.88,304272.0,68.3509,68.3895,68.2738,68.322,304272.0
2024-05-23 15:40:00,70.89,70.91,70.77,70.83,663844.0,68.3316,68.3509,68.216,68.2738,663844.0
2024-05-23 15:50:00,70.83,70.87,70.75,70.81,2683785.0,68.2738,68.3124,68.1967,68.2545,2683785.0
2024-05-24 09:30:00,70.97,71.13,70.84,71.12,427862.0,68.4087,68.563,68.2834,68.5533,427862.0
2024-05-24 09:40:00,71.13,71.18,71.04,71.08,214031.0,68.563,68.6112,68.4762,68.5148,214031.0
2024-05-24 09:50:00,71.07,71.13,71.02,71.09,186964.0,68.5051,68.563,68.4569,68.5244,186964.0
2024-05-24 10:00:00,71.09,71.23,71.09,71.23,146749.0,68.5244,68.6594,68.5244,68.6594,146749.0
2024-05-24 10:10:00,71.24,71.29,71.2,71.25,177044.0,68.669,68.7172,68.6304,68.6786,177044.0
2024-05-24 10:20:00,71.25,71.4,71.25,71.38,166503.0,68.6786,68.8232,68.6786,68.8039,166503.0
2024-05-24 10:30:00,71.38,71.39,71.25,71.28,268661.0,68.8039,68.8136,68.6786,68.7076,268661.0
2024-05-24 10:40:00,71.28,71.42,71.27,71.39,214205.0,68.7076,68.8425,68.6979,68.8136,214205.0
2024-05-24 10:50:00,71.39,71.5,71.37,71.48,210174.0,68.8136,68.9196,68.7943,68.9003,210174.0
2024-05-24 11:00:00,71.48,71.73,71.46,71.7,259717.0,68.9003,69.1413,68.8811,69.1124,259717.0
2024-05-24 11:10:00,71.71,71.78,71.68,71.73,111142.0,69.122,69.1895,69.0931,69.1413,111142.0
2024-05-24 11:20:00,71.73,71.74,71.68,71.71,80773.0,69.1413,69.151,69.0931,69.122,80773.0
2024-05-24 11:30:00,71.72,71.73,71.5,71.51,264010.0,69.1317,69.1413,68.9196,68.9293,264010.0
2024-05-24 11:40:00,71.5,71.56,71.35,71.36,240692.0,68.9196,68.9775,68.775,68.7847,240692.0
2024-05-24 11:50:00,71.36,71.47,71.35,71.44,146934.0,68.7847,68.8907,68.775,68.8618,146934.0
2024-05-24 12:00:00,71.44,71.53,71.43,71.53,129646.0,68.8618,68.9485,68.8521,68.9485,129646.0
2024-05-24 12:10:00,71.53,71.64,71.53,71.63,55408.0,68.9485,69.0546,68.9485,69.0449,55408.0
2024-05-24 12:20:00,71.63,71.65,71.6,71.62,174688.0,69.0449,69.0642,69.016,69.0353,174688.0
2024-05-24 12:30:00,71.63,71.64,71.54,71.55,77429.0,69.0449,69.0546,68.9582,68.9678,77429.0
2024-05-24 12:40:00,71.54,71.56,71.49,71.51,59667.0,68.9582,68.9775,68.91,68.9293,59667.0
2024-05-24 12:50:00,71.51,71.54,71.48,71.52,56397.0,68.9293,68.9582,68.9003,68.9389,56397.0
2024-05-24 13:00:00,71.52,71.55,71.41,71.43,76975.0,68.9389,68.9678,68.8329,68.8521,76975.0
2024-05-24 13:10:00,71.44,71.53,71.42,71.53,51053.0,68.8618,68.9485,68.8425,68.9485,51053.0
2024-05-24 13:20:00,71.53,71.62,71.52,71.57,60509.0,68.9485,69.0353,68.9389,68.9871,60509.0
2024-05-24 13:30:00,71.57,71.58,71.47,71.5,94004.0,68.9871,68.9967,68.8907,68.9196,94004.0
2024-05-24 13:40:00,71.5,71.59,71.49,71.59,60995.0,68.9196,69.0064,68.91,69.0064,60995.0
2024-05-24 13:50:00,71.59,71.59,71.5,71.53,58957.0,69.0064,69.0064,68.9196,68.9485,58957.0
2024-05-24 14:00:00,71.53,71.59,71.52,71.59,81732.0,68.9485,69.0064,68.9389,69.0064,81732.0
2024-05-24 14:10:00,71.59,71.59,71.54,71.57,88031.0,69.0064,69.0064,68.9582,68.9871,88031.0
2024-05-24 14:20:00,71.57,71.57,71.5,71.54,131489.0,68.9871,68.9871,68.9196,68.9582,131489.0
2024-05-24 14:30:00,71.54,71.6,71.53,71.6,81217.0,68.9582,69.016,68.9485,69.016,81217.0
2024-05-24 14:40:00,71.6,71.61,71.56,71.56,100869.0,69.016,69.0256,68.9775,68.9775,100869.0
2024-05-24 14:50:00,71.56,71.59,71.48,71.51,212903.0,68.9775,69.0064,68.9003,68.9293,212903.0
2024-05-24 15:00:00,71.51,71.54,71.43,71.48,195799.0,68.9293,68.9582,68.8521,68.9003,195799.0
2024-05-24 15:10:00,71.48,71.51,71.46,71.5,201281.0,68.9003,68.9293,68.8811,68.9196,201281.0
2024-05-24 15:20:00,71.5,71.5,71.41,71.42,179605.0,68.9196,68.9196,68.8329,68.8425,179605.0
2024-05-24 15:30:00,71.42,71.55,71.4,71.52,182752.0,68.8425,68.9678,68.8232,68.9389,182752.0
2024-05-24 15:40:00,71.52,71.53,71.41,71.41,295144.0,68.9389,68.9485,68.8329,68.8329,295144.0
2024-05-24 15:50:00,71.41,71.52,71.41,71.5,1001215.0,68.8329,68.9389,68.8329,68.9196,1001215.0
2024-05-28 09:30:00,71.57,71.81,71.52,71.63,412352.0,68.9871,69.2184,68.9389,69.0449,412352.0
2024-05-28 09:40:00,71.64,71.86,71.52,71.8,316300.0,69.0546,69.2666,68.9389,69.2088,316300.0
2024-05-28 09:50:00,71.79,71.8,71.6,71.65,432548.0,69.1992,69.2088,69.016,69.0642,432548.0
2024-05-28 10:00:00,71.65,71.78,71.62,71.67,247524.0,69.0642,69.1895,69.0353,69.0835,247524.0
2024-05-28 10:10:00,71.68,71.77,71.59,71.72,248431.0,69.0931,69.1799,69.0064,69.1317,248431.0
2024-05-28 10:20:00,71.71,71.75,71.53,71.54,158293.0,69.122,69.1606,68.9485,68.9582,158293.0
2024-05-28 10:30:00,71.54,71.61,71.5,71.53,103423.0,68.9582,69.0256,68.9196,68.9485,103423.0
2024-05-28 10:40:00,71.53,71.71,71.52,71.67,96227.0,68.9485,69.122,68.9389,69.0835,96227.0
2024-05-28 10:50:00,71.67,71.76,71.62,71.64,86658.0,69.0835,69.1702,69.0353,69.0546,86658.0
2024-05-28 11:00:00,71.64,71.65,71.56,71.61,192811.0,69.0546,69.0642,68.9775,69.0256,192811.0
2024-05-28 11:10:00,71.61,71.69,71.57,71.67,109186.0,69.0256,69.1028,68.9871,69.0835,109186.0
2024-05-28 11:20:00,71.68,71.73,71.66,71.69,95785.0,69.0931,69.1413,69.0738,69.1028,95785.0
2024-05-28 11:30:00,71.7,71.79,71.7,71.75,59366.0,69.1124,69.1992,69.1124,69.1606,59366.0
2024-05-28 11:40:00,71.75,71.79,71.7,71.7,127303.0,69.1606,69.1992,69.1124,69.1124,127303.0
2024-05-28 11:50:00,71.7,71.75,71.69,71.73,44459.0,69.1124,69.1606,69.1028,69.1413,44459.0
2024-05-28 12:00:00,71.73,71.74,71.7,71.73,118117.0,69.1413,69.151,69.1124,69.1413,118117.0
2024-05-28 12:10:00,71.73,71.78,71.71,71.76,41765.0,69.1413,69.1895,69.122,69.1702,41765.0
2024-05-28 12:20:00,71.75,71.86,71.75,71.86,44618.0,69.1606,69.2666,69.1606,69.2666,44618.0
2024-05-28 12:30:00,71.85,71.86,71.81,71.84,61842.0,69.257,69.2666,69.2184,69.2473,61842.0
2024-05-28 12:40:00,71.84,71.85,71.77,71.79,47747.0,69.2473,69.257,69.1799,69.1992,47747.0
2024-05-28 12:50:00,71.81,71.81,71.69,71.69,95612.0,69.2184,69.2184,69.1028,69.1028,95612.0
2024-05-28 13:00:00,71.69,71.72,71.6,71.72,155835.0,69.1028,69.1317,69.016,69.1317,155835.0
2024-05-28 13:10:00,71.71,71.83,71.67,71.81,125466.0,69.122,69.2377,69.0835,69.2184,125466.0
2024-05-28 13:20:00,71.81,71.84,71.56,71.56,333360.0,69.2184,69.2473,68.9775,68.9775,333360.0
2024-05-28 13:30:00,71.55,71.63,71.54,71.58,77776.0,68.9678,69.0449,68.9582,68.9967,77776.0
2024-05-28 13:40:00,71.59,71.59,71.42,71.44,231138.0,69.0064,69.0064,68.8425,68.8618,231138.0
2024-05-28 13:50:00,71.43,71.48,71.4,71.46,182795.0,68.8521,68.9003,68.8232,68.8811,182795.0
2024-05-28 14:00:00,71.46,71.57,71.43,71.57,79756.0,68.8811,68.9871,68.8521,68.9871,79756.0
2024-05-28 14:10:00,71.56,71.57,71.51,71.53,104521.0,68.9775,68.9871,68.9293,68.9485,104521.0
2024-05-28 14:20:00,71.53,71.54,71.39,71.41,121588.0,68.9485,68.9582,68.8136,68.8329,121588.0
2024-05-28 14:30:00,71.4,71.41,71.29,71.3,270504.0,68.8232,68.8329,68.7172,68.7268,270504.0
2024-05-28 14:40:00,71.31,71.38,71.3,71.35,161636.0,68.7365,68.8039,68.7268,68.775,161636.0
2024-05-28 14:50:00,71.34,71.42,71.28,71.41,207551.0,68.7654,68.8425,68.7076,68.8329,207551.0
2024-05-28 15:00:00,71.4,71.42,71.34,71.38,119475.0,68.8232,68.8425,68.7654,68.8039,119475.0
2024-05-28 15:10:00,71.38,71.42,71.38,71.39,85303.0,68.8039,68.8425,68.8039,68.8136,85303.0
2024-05-28 15:20:00,71.38,71.41,71.32,71.35,142909.0,68.8039,68.8329,68.7461,68.775,142909.0
2024-05-28 15:30:00,71.35,71.45,71.34,71.42,135744.0,68.775,68.8714,68.7654,68.8425,135744.0
2024-05-28 15:40:00,71.41,71.53,71.4,71.5,253831.0,68.8329,68.9485,68.8232,68.9196,253831.0
2024-05-28 15:50:00,71.49,71.55,71.38,71.44,994921.0,68.91,68.9678,68.8039,68.8618,994921.0
2024-05-29 09:30:00,70.81,70.9,70.66,70.79,846557.0,68.2545,68.3413,68.1099,68.2352,846557.0
2024-05-29 09:40:00,70.79,70.81,70.59,70.64,342204.0,68.2352,68.2545,68.0425,68.0907,342204.0
2024-05-29 09:50:00,70.64,70.7,70.59,70.61,331660.0,68.0907,68.1485,68.0425,68.0617,331660.0
2024-05-29 10:00:00,70.61,70.72,70.6,70.66,211412.0,68.0617,68.1678,68.0521,68.1099,211412.0
2024-05-29 10:10:00,70.67,70.67,70.53,70.55,251454.0,68.1196,68.1196,67.9846,68.0039,251454.0
2024-05-29 10:20:00,70.56,70.68,70.56,70.66,216456.0,68.0135,68.1292,68.0135,68.1099,216456.0
2024-05-29 10:30:00,70.66,70.69,70.56,70.63,285281.0,68.1099,68.1388,68.0135,68.081,285281.0
2024-05-29 10:40:00,70.63,70.69,70.59,70.66,147064.0,68.081,68.1388,68.0425,68.1099,147064.0
2024-05-29 10:50:00,70.66,70.67,70.48,70.48,155393.0,68.1099,68.1196,67.9364,67.9364,155393.0
2024-05-29 11:00:00,70.48,70.49,70.43,70.44,308391.0,67.9364,67.9461,67.8882,67.8979,308391.0
2024-05-29 11:10:00,70.43,70.47,70.37,70.42,218772.0,67.8882,67.9268,67.8304,67.8786,218772.0
2024-05-29 11:20:00,70.42,70.44,70.32,70.33,387799.0,67.8786,67.8979,67.7822,67.7918,387799.0
2024-05-29 11:30:00,70.33,70.39,70.32,70.37,355977.0,67.7918,67.8497,67.7822,67.8304,355977.0
2024-05-29 11:40:00,70.37,70.41,70.36,70.39,161583.0,67.8304,67.869,67.8208,67.8497,161583.0
2024-05-29 11:50:00,70.4,70.44,70.38,70.42,223190.0,67.8593,67.8979,67.84,67.8786,223190.0
2024-05-29 12:00:00,70.41,70.41,70.28,70.3,381429.0,67.869,67.869,67.7436,67.7629,381429.0
2024-05-29 12:10:00,70.31,70.34,70.24,70.32,226686.0,67.7726,67.8015,67.7051,67.7822,226686.0
2024-05-29 12:20:00,70.33,70.41,70.31,70.4,156280.0,67.7918,67.869,67.7726,67.8593,156280.0
2024-05-29 12:30:00,70.39,70.43,70.37,70.4,189446.0,67.8497,67.8882,67.8304,67.8593,189446.0
2024-05-29 12:40:00,70.4,70.46,70.39,70.42,216459.0,67.8593,67.9171,67.8497,67.8786,216459.0
2024-05-29 12:50:00,70.43,70.44,70.39,70.41,177529.0,67.8882,67.8979,67.8497,67.869,177529.0
2024-05-29 13:00:00,70.41,70.43,70.33,70.34,262284.0,67.869,67.8882,67.7918,67.8015,262284.0
2024-05-29 13:10:00,70.34,70.36,70.32,70.34,259710.0,67.8015,67.8208,67.7822,67.8015,259710.0
2024-05-29 13:20:00,70.35,70.44,70.33,70.44,204502.0,67.8111,67.8979,67.7918,67.8979,204502.0
2024-05-29 13:30:00,70.44,70.44,70.33,70.41,151935.0,67.8979,67.8979,67.7918,67.869,151935.0
2024-05-29 13:40:00,70.42,70.43,70.34,70.37,125733.0,67.8786,67.8882,67.8015,67.8304,125733.0
2024-05-29 13:50:00,70.37,70.5,70.36,70.45,167814.0,67.8304,67.9557,67.8208,67.9075,167814.0
2024-05-29 14:00:00,70.45,70.47,70.41,70.42,129609.0,67.9075,67.9268,67.869,67.8786,129609.0
2024-05-29 14:10:00,70.42,70.43,70.35,70.37,164700.0,67.8786,67.8882,67.8111,67.8304,164700.0
2024-05-29 14:20:00,70.37,70.44,70.37,70.41,279284.0,67.8304,67.8979,67.8304,67.869,279284.0
2024-05-29 14:30:00,70.41,70.41,70.37,70.38,184010.0,67.869,67.869,67.8304,67.84,184010.0
2024-05-29 14:40:00,70.37,70.46,70.36,70.38,126430.0,67.8304,67.9171,67.8208,67.84,126430.0
2024-05-29 14:50:00,70.38,70.42,70.35,70.37,143754.0,67.84,67.8786,67.8111,67.8304,143754.0
2024-05-29 15:00:00,70.38,70.43,70.36,70.4,172259.0,67.84,67.8882,67.8208,67.8593,172259.0
2024-05-29 15:10:00,70.4,70.47,70.37,70.46,252961.0,67.8593,67.9268,67.8304,67.9171,252961.0
2024-05-29 15:20:00,70.46,70.56,70.45,70.51,431243.0,67.9171,68.0135,67.9075,67.9653,431243.0
2024-05-29 15:30:00,70.52,70.58,70.49,70.58,497415.0,67.975,68.0328,67.9461,68.0328,497415.0
2024-05-29 15:40:00,70.58,70.6,70.53,70.56,657915.0,68.0328,68.0521,67.9846,68.0135,657915.0
2024-05-29 15:50:00,70.56,70.62,70.48,70.52,2247382.0,68.0135,68.0714,67.9364,67.975,2247382.0
2024-05-30 09:30:00,70.74,70.89,70.61,70.71,490945.0,68.187,68.3316,68.0617,68.1581,490945.0
2024-05-30 09:40:00,70.7,70.85,70.61,70.64,225891.0,68.1485,68.2931,68.0617,68.0907,225891.0
2024-05-30 09:50:00,70.65,70.73,70.61,70.7,151532.0,68.1003,68.1774,68.0617,68.1485,151532.0
2024-05-30 10:00:00,70.71,70.88,70.66,70.81,135540.0,68.1581,68.322,68.1099,68.2545,135540.0
2024-05-30 10:10:00,70.8,70.81,70.71,70.72,110211.0,68.2449,68.2545,68.1581,68.1678,110211.0
2024-05-30 10:20:00,70.73,70.83,70.66,70.69,123623.0,68.1774,68.2738,68.1099,68.1388,123623.0
2024-05-30 10:30:00,70.68,70.74,70.62,70.73,176079.0,68.1292,68.187,68.0714,68.1774,176079.0
2024-05-30 10:40:00,70.74,70.85,70.73,70.84,185927.0,68.187,68.2931,68.1774,68.2834,185927.0
2024-05-30 10:50:00,70.85,70.88,70.78,70.84,161615.0,68.2931,68.322,68.2256,68.2834,161615.0
2024-05-30 11:00:00,70.84,70.91,70.81,70.86,125050.0,68.2834,68.3509,68.2545,68.3027,125050.0
2024-05-30 11:10:00,70.86,70.94,70.86,70.92,154568.0,68.3027,68.3798,68.3027,68.3605,154568.0
2024-05-30 11:20:00,70.93,70.93,70.79,70.83,118234.0,68.3702,68.3702,68.2352,68.2738,118234.0
2024-05-30 11:30:00,70.83,70.9,70.75,70.76,114827.0,68.2738,68.3413,68.1967,68.2063,114827.0
2024-05-30 11:40:00,70.77,70.77,70.7,70.72,154645.0,68.216,68.216,68.1485,68.1678,154645.0
2024-05-30 11:50:00,70.72,70.76,70.7,70.75,125059.0,68.1678,68.2063,68.1485,68.1967,125059.0
2024-05-30 12:00:00,70.75,70.86,70.74,70.84,102880.0,68.1967,68.3027,68.187,68.2834,102880.0
2024-05-30 12:10:00,70.84,70.89,70.81,70.89,102202.0,68.2834,68.3316,68.2545,68.3316,102202.0
2024-05-30 12:20:00,70.88,70.9,70.84,70.87,96411.0,68.322,68.3413,68.2834,68.3124,96411.0
2024-05-30 12:30:00,70.87,70.92,70.85,70.92,84553.0,68.3124,68.3605,68.2931,68.3605,84553.0
2024-05-30 12:40:00,70.92,70.98,70.89,70.97,62383.0,68.3605,68.4184,68.3316,68.4087,62383.0
2024-05-30 12:50:00,70.96,71.05,70.96,71.0,179454.0,68.3991,68.4859,68.3991,68.4377,179454.0
2024-05-30 13:00:00,71.0,71.09,70.98,71.09,147618.0,68.4377,68.5244,68.4184,68.5244,147618.0
2024-05-30 13:10:00,71.09,71.1,71.04,71.06,53587.0,68.5244,68.5341,68.4762,68.4955,53587.0
2024-05-30 13:20:00,71.05,71.1,71.02,71.08,287981.0,68.4859,68.5341,68.4569,68.5148,287981.0
2024-05-30 13:30:00,71.09,71.14,71.06,71.12,92294.0,68.5244,68.5726,68.4955,68.5533,92294.0
2024-05-30 13:40:00,71.12,71.18,71.1,71.17,218880.0,68.5533,68.6112,68.5341,68.6015,218880.0
2024-05-30 13:50:00,71.17,71.21,71.14,71.18,79484.0,68.6015,68.6401,68.5726,68.6112,79484.0
2024-05-30 14:00:00,71.18,71.22,71.15,71.18,77876.0,68.6112,68.6497,68.5822,68.6112,77876.0
2024-05-30 14:10:00,71.19,71.2,71.07,71.13,118787.0,68.6208,68.6304,68.5051,68.563,118787.0
2024-05-30 14:20:00,71.14,71.14,71.06,71.14,146510.0,68.5726,68.5726,68.4955,68.5726,146510.0
2024-05-30 14:30:00,71.14,71.16,71.11,71.12,156013.0,68.5726,68.5919,68.5437,68.5533,156013.0
2024-05-30 14:40:00,71.13,71.19,71.11,71.19,97228.0,68.563,68.6208,68.5437,68.6208,97228.0
2024-05-30 14:50:00,71.19,71.24,71.18,71.23,74384.0,68.6208,68.669,68.6112,68.6594,74384.0
2024-05-30 15:00:00,71.24,71.27,71.21,71.24,104821.0,68.669,68.6979,68.6401,68.669,104821.0
2024-05-30 15:10:00,71.23,71.32,71.23,71.26,149654.0,68.6594,68.7461,68.6594,68.6883,149654.0
2024-05-30 15:20:00,71.26,71.31,71.23,71.29,282163.0,68.6883,68.7365,68.6594,68.7172,282163.0
2024-05-30 15:30:00,71.29,71.32,71.25,71.31,295995.0,68.7172,68.7461,68.6786,68.7365,295995.0
2024-05-30 15:40:00,71.3,71.4,71.28,71.33,374694.0,68.7268,68.8232,68.7076,68.7558,374694.0
2024-05-30 15:50:00,71.32,71.51,71.28,71.48,1851554.0,68.7461,68.9293,68.7076,68.9003,1851554.0
2024-05-31 09:30:00,71.7,71.96,71.51,71.86,588496.0,69.1124,69.363,68.9293,69.2666,588496.0
2024-05-31 09:40:00,71.86,72.11,71.76,71.83,664984.0,69.2666,69.5076,69.1702,69.2377,664984.0
2024-05-31 09:50:00,71.83,71.93,71.81,71.86,240639.0,69.2377,69.3341,69.2184,69.2666,240639.0
2024-05-31 10:00:00,71.86,71.9,71.68,71.69,164522.0,69.2666,69.3052,69.0931,69.1028,164522.0
2024-05-31 10:10:00,71.7,71.76,71.43,71.45,186060.0,69.1124,69.1702,68.8521,68.8714,186060.0
2024-05-31 10:20:00,71.44,71.61,71.39,71.56,155194.0,68.8618,69.0256,68.8136,68.9775,155194.0
2024-05-31 10:30:00,71.57,71.7,71.53,71.67,172508.0,68.9871,69.1124,68.9485,69.0835,172508.0
2024-05-31 10:40:00,71.67,71.73,71.6,71.67,192944.0,69.0835,69.1413,69.016,69.0835,192944.0
2024-05-31 10:50:00,71.67,71.8,71.62,71.72,161059.0,69.0835,69.2088,69.0353,69.1317,161059.0
2024-05-31 11:00:00,71.72,71.77,71.53,71.7,193958.0,69.1317,69.1799,68.9485,69.1124,193958.0
2024-05-31 11:10:00,71.69,71.83,71.68,71.73,215964.0,69.1028,69.2377,69.0931,69.1413,215964.0
2024-05-31 11:20:00,71.73,71.82,71.72,71.81,108148.0,69.1413,69.2281,69.1317,69.2184,108148.0
2024-05-31 11:30:00,71.81,71.85,71.71,71.8,147848.0,69.2184,69.257,69.122,69.2088,147848.0
2024-05-31 11:40:00,71.81,71.87,71.79,71.86,76956.0,69.2184,69.2763,69.1992,69.2666,76956.0
2024-05-31 11:50:00,71.86,71.91,71.82,71.83,127205.0,69.2666,69.3148,69.2281,69.2377,127205.0
2024-05-31 12:00:00,71.83,71.85,71.76,71.83,187366.0,69.2377,69.257,69.1702,69.2377,187366.0
2024-05-31 12:10:00,71.83,71.83,71.73,71.73,122974.0,69.2377,69.2377,69.1413,69.1413,122974.0
2024-05-31 12:20:00,71.73,71.74,71.64,71.64,82883.0,69.1413,69.151,69.0546,69.0546,82883.0
2024-05-31 12:30:00,71.63,71.67,71.6,71.67,127132.0,69.0449,69.0835,69.016,69.0835,127132.0
2024-05-31 12:40:00,71.66,71.78,71.65,71.76,124341.0,69.0738,69.1895,69.0642,69.1702,124341.0
2024-05-31 12:50:00,71.75,71.79,71.75,71.77,100035.0,69.1606,69.1992,69.1606,69.1799,100035.0
2024-05-31 13:00:00,71.77,71.87,71.77,71.86,74364.0,69.1799,69.2763,69.1799,69.2666,74364.0
2024-05-31 13:10:00,71.86,71.97,71.86,71.9,107677.0,69.2666,69.3727,69.2666,69.3052,107677.0
2024-05-31 13:20:00,71.9,71.97,71.88,71.95,94487.0,69.3052,69.3727,69.2859,69.3534,94487.0
2024-05-31 13:30:00,71.95,72.02,71.93,71.95,111072.0,69.3534,69.4209,69.3341,69.3534,111072.0
2024-05-31 13:40:00,71.95,72.03,71.91,72.02,106157.0,69.3534,69.4305,69.3148,69.4209,106157.0
2024-05-31 13:50:00,72.03,72.07,71.94,72.06,91631.0,69.4305,69.469,69.3437,69.4594,91631.0
2024-05-31 14:00:00,72.06,72.07,72.03,72.07,138502.0,69.4594,69.469,69.4305,69.469,138502.0
2024-05-31 14:10:00,72.07,72.13,72.05,72.12,167658.0,69.469,69.5269,69.4498,69.5172,167658.0
2024-05-31 14:20:00,72.12,72.14,72.07,72.12,78520.0,69.5172,69.5365,69.469,69.5172,78520.0
2024-05-31 14:30:00,72.12,72.15,72.06,72.11,81666.0,69.5172,69.5462,69.4594,69.5076,81666.0
2024-05-31 14:40:00,72.11,72.2,72.08,72.09,157701.0,69.5076,69.5944,69.4787,69.4883,157701.0
2024-05-31 14:50:00,72.09,72.15,72.07,72.12,198061.0,69.4883,69.5462,69.469,69.5172,198061.0
2024-05-31 15:00:00,72.11,72.15,72.03,72.12,198042.0,69.5076,69.5462,69.4305,69.5172,198042.0
2024-05-31 15:10:00,72.12,72.15,72.08,72.09,188849.0,69.5172,69.5462,69.4787,69.4883,188849.0
2024-05-31 15:20:00,72.08,72.14,72.02,72.04,288434.0,69.4787,69.5365,69.4209,69.4401,288434.0
2024-05-31 15:30:00,72.04,72.1,72.02,72.1,418408.0,69.4401,69.498,69.4209,69.498,418408.0
2024-05-31 15:40:00,72.11,72.4,72.11,72.4,584756.0,69.5076,69.7871,69.5076,69.7871,584756.0
2024-05-31 15:50:00,72.4,72.79,72.37,72.73,2797135.0,69.7871,70.1631,69.7582,70.1052,2797135.0
2024-06-03 09:30:00,72.6,72.64,72.02,72.2,1545423.0,69.9799,70.0185,69.4209,69.5944,1545423.0
2024-06-03 09:40:00,72.21,72.67,72.18,72.42,1614750.0,69.604,70.0474,69.5751,69.8064,1614750.0
2024-06-03 09:50:00,72.42,72.6,72.18,72.32,909319.0,69.8064,69.9799,69.5751,69.71,909319.0
2024-06-03 10:00:00,72.33,72.48,72.13,72.17,344474.0,69.7197,69.8642,69.5269,69.5654,344474.0
2024-06-03 10:10:00,72.17,72.35,72.13,72.27,289623.0,69.5654,69.7389,69.5269,69.6618,289623.0
2024-06-03 10:20:00,72.27,72.33,72.2,72.21,118832.0,69.6618,69.7197,69.5944,69.604,118832.0
2024-06-03 10:30:00,72.2,72.26,72.05,72.05,233785.0,69.5944,69.6522,69.4498,69.4498,233785.0
2024-06-03 10:40:00,72.05,72.09,71.82,71.84,384799.0,69.4498,69.4883,69.2281,69.2473,384799.0
2024-06-03 10:50:00,71.85,72.01,71.82,71.96,320771.0,69.257,69.4112,69.2281,69.363,320771.0
2024-06-03 11:00:00,71.96,72.06,71.88,72.04,238996.0,69.363,69.4594,69.2859,69.4401,238996.0
2024-06-03 11:10:00,72.04,72.21,72.02,72.03,209730.0,69.4401,69.604,69.4209,69.4305,209730.0
2024-06-03 11:20:00,72.03,72.03,71.86,71.91,152076.0,69.4305,69.4305,69.2666,69.3148,152076.0
2024-06-03 11:30:00,71.91,71.94,71.81,71.89,784727.0,69.3148,69.3437,69.2184,69.2955,784727.0
2024-06-03 11:40:00,71.89,71.91,71.85,71.87,151697.0,69.2955,69.3148,69.257,69.2763,151697.0
2024-06-03 11:50:00,71.87,71.95,71.85,71.94,727418.0,69.2763,69.3534,69.257,69.3437,727418.0
2024-06-03 12:00:00,71.94,72.02,71.93,72.02,120383.0,69.3437,69.4209,69.3341,69.4209,120383.0
2024-06-03 12:10:00,72.03,72.06,71.73,71.79,179387.0,69.4305,69.4594,69.1413,69.1992,179387.0
2024-06-03 12:20:00,71.78,71.84,71.75,71.78,256910.0,69.1895,69.2473,69.1606,69.1895,256910.0
2024-06-03 12:30:00,71.79,71.8,71.66,71.73,196114.0,69.1992,69.2088,69.0738,69.1413,196114.0
2024-06-03 12:40:00,71.73,71.75,71.63,71.7,150585.0,69.1413,69.1606,69.0449,69.1124,150585.0
2024-06-03 12:50:00,71.69,71.77,71.65,71.76,314922.0,69.1028,69.1799,69.0642,69.1702,314922.0
2024-06-03 13:00:00,71.76,71.82,71.73,71.73,185553.0,69.1702,69.2281,69.1413,69.1413,185553.0
2024-06-03 13:10:00,71.74,71.75,71.63,71.66,290530.0,69.151,69.1606,69.0449,69.0738,290530.0
2024-06-03 13:20:00,71.66,71.74,71.63,71.69,156060.0,69.0738,69.151,69.0449,69.1028,156060.0
2024-06-03 13:30:00,71.68,71.78,71.67,71.77,172110.0,69.0931,69.1895,69.0835,69.1799,172110.0
2024-06-03 13:40:00,71.77,71.81,71.73,71.75,93063.0,69.1799,69.2184,69.1413,69.1606,93063.0
2024-06-03 13:50:00,71.75,71.79,71.71,71.77,208946.0,69.1606,69.1992,69.122,69.1799,208946.0
2024-06-03 14:00:00,71.77,71.89,71.76,71.88,212371.0,69.1799,69.2955,69.1702,69.2859,212371.0
2024-06-03 14:10:00,71.88,71.89,71.78,71.88,144902.0,69.2859,69.2955,69.1895,69.2859,144902.0
2024-06-03 14:20:00,71.88,71.97,71.86,71.97,194537.0,69.2859,69.3727,69.2666,69.3727,194537.0
2024-06-03 14:30:00,71.96,72.01,71.95,71.97,150591.0,69.363,69.4112,69.3534,69.3727,150591.0
2024-06-03 14:40:00,71.97,72.05,71.95,72.04,164793.0,69.3727,69.4498,69.3534,69.4401,164793.0
2024-06-03 14:50:00,72.04,72.05,71.96,72.0,337938.0,69.4401,69.4498,69.363,69.4016,337938.0
2024-06-03 15:00:00,72.01,72.05,71.99,71.99,490290.0,69.4112,69.4498,69.3919,69.3919,490290.0
2024-06-03 15:10:00,71.99,72.02,71.95,71.98,435407.0,69.3919,69.4209,69.3534,69.3823,435407.0
2024-06-03 15:20:00,71.97,71.98,71.91,71.92,175443.0,69.3727,69.3823,69.3148,69.3245,175443.0
2024-06-03 15:30:00,71.92,72.0,71.88,71.93,289572.0,69.3245,69.4016,69.2859,69.3341,289572.0
2024-06-03 15:40:00,71.94,71.94,71.79,71.85,534929.0,69.3437,69.3437,69.1992,69.257,534929.0
2024-06-03 15:50:00,71.84,71.88,71.76,71.88,2762685.0,69.2473,69.2859,69.1702,69.2859,2762685.0
2024-06-04 09:30:00,71.71,71.79,71.51,71.65,613255.0,69.122,69.1992,68.9293,69.0642,613255.0
2024-06-04 09:40:00,71.64,71.7,71.55,71.6,256841.0,69.0546,69.1124,68.9678,69.016,256841.0
2024-06-04 09:50:00,71.61,71.79,71.56,71.75,227477.0,69.0256,69.1992,68.9775,69.1606,227477.0
2024-06-04 10:00:00,71.75,71.92,71.65,71.67,600211.0,69.1606,69.3245,69.0642,69.0835,600211.0
2024-06-04 10:10:00,71.67,71.73,71.58,71.67,254468.0,69.0835,69.1413,68.9967,69.0835,254468.0
2024-06-04 10:20:00,71.66,71.89,71.65,71.82,375347.0,69.0738,69.2955,69.0642,69.2281,375347.0
2024-06-04 10:30:00,71.82,71.89,71.6,71.64,349815.0,69.2281,69.2955,69.016,69.0546,349815.0
2024-06-04 10:40:00,71.64,71.7,71.48,71.55,375798.0,69.0546,69.1124,68.9003,68.9678,375798.0
2024-06-04 10:50:00,71.56,71.58,71.36,71.36,361301.0,68.9775,68.9967,68.7847,68.7847,361301.0
2024-06-04 11:00:00,71.38,71.45,71.24,71.29,257665.0,68.8039,68.8714,68.669,68.7172,257665.0
2024-06-04 11:10:00,71.29,71.32,71.22,71.25,198380.0,68.7172,68.7461,68.6497,68.6786,198380.0
2024-06-04 11:20:00,71.25,71.28,71.18,71.2,191783.0,68.6786,68.7076,68.6112,68.6304,191783.0
2024-06-04 11:30:00,71.19,71.19,71.07,71.17,187934.0,68.6208,68.6208,68.5051,68.6015,187934.0
2024-06-04 11:40:00,71.17,71.19,71.07,71.13,212099.0,68.6015,68.6208,68.5051,68.563,212099.0
2024-06-04 11:50:00,71.13,71.23,71.11,71.21,384136.0,68.563,68.6594,68.5437,68.6401,384136.0
2024-06-04 12:00:00,71.2,71.23,71.16,71.22,184589.0,68.6304,68.6594,68.5919,68.6497,184589.0
2024-06-04 12:10:00,71.22,71.32,71.2,71.31,172819.0,68.6497,68.7461,68.6304,68.7365,172819.0
2024-06-04 12:20:00,71.3,71.49,71.29,71.48,158930.0,68.7268,68.91,68.7172,68.9003,158930.0
2024-06-04 12:30:00,71.48,71.58,71.47,71.54,164373.0,68.9003,68.9967,68.8907,68.9582,164373.0
2024-06-04 12:40:00,71.54,71.73,71.54,71.69,268315.0,68.9582,69.1413,68.9582,69.1028,268315.0
2024-06-04 12:50:00,71.69,71.72,71.6,71.71,210972.0,69.1028,69.1317,69.016,69.122,210972.0
2024-06-04 13:00:00,71.72,71.74,71.67,71.67,293890.0,69.1317,69.151,69.0835,69.0835,293890.0
2024-06-04 13:10:00,71.67,71.79,71.67,71.78,193658.0,69.0835,69.1992,69.0835,69.1895,193658.0
2024-06-04 13:20:00,71.79,71.84,71.72,71.84,187799.0,69.1992,69.2473,69.1317,69.2473,187799.0
2024-06-04 13:30:00,71.84,71.9,71.78,71.9,218812.0,69.2473,69.3052,69.1895,69.3052,218812.0
2024-06-04 13:40:00,71.89,71.97,71.89,71.94,184467.0,69.2955,69.3727,69.2955,69.3437,184467.0
2024-06-04 13:50:00,71.95,72.02,71.88,71.91,243362.0,69.3534,69.4209,69.2859,69.3148,243362.0
2024-06-04 14:00:00,71.91,71.91,71.85,71.88,169106.0,69.3148,69.3148,69.257,69.2859,169106.0
2024-06-04 14:10:00,71.87,71.97,71.84,71.95,236596.0,69.2763,69.3727,69.2473,69.3534,236596.0
2024-06-04 14:20:00,71.95,72.07,71.94,72.03,474593.0,69.3534,69.469,69.3437,69.4305,474593.0
2024-06-04 14:30:00,72.03,72.04,71.96,72.03,258790.0,69.4305,69.4401,69.363,69.4305,258790.0
2024-06-04 14:40:00,72.03,72.08,72.01,72.06,184088.0,69.4305,69.4787,69.4112,69.4594,184088.0
2024-06-04 14:50:00,72.06,72.11,72.05,72.05,224128.0,69.4594,69.5076,69.4498,69.4498,224128.0
2024-06-04 15:00:00,72.04,72.04,71.9,71.94,317199.0,69.4401,69.4401,69.3052,69.3437,317199.0
2024-06-04 15:10:00,71.94,72.02,71.93,71.99,409931.0,69.3437,69.4209,69.3341,69.3919,409931.0
2024-06-04 15:20:00,71.98,72.05,71.95,72.02,330766.0,69.3823,69.4498,69.3534,69.4209,330766.0
2024-06-04 15:30:00,72.02,72.03,71.91,71.97,400855.0,69.4209,69.4305,69.3148,69.3727,400855.0
2024-06-04 15:40:00,71.97,72.03,71.94,72.0,870465.0,69.3727,69.4305,69.3437,69.4016,870465.0
2024-06-04 15:50:00,72.0,72.06,71.8,71.86,1890688.0,69.4016,69.4594,69.2088,69.2666,1890688.0
2024-06-05 09:30:00,71.78,71.84,71.57,71.7,410247.0,69.1895,69.2473,68.9871,69.1124,410247.0
2024-06-05 09:40:00,71.71,71.78,71.65,71.69,329245.0,69.122,69.1895,69.0642,69.1028,329245.0
2024-06-05 09:50:00,71.67,71.73,71.62,71.7,132176.0,69.0835,69.1413,69.0353,69.1124,132176.0
2024-06-05 10:00:00,71.69,71.72,71.51,71.57,228207.0,69.1028,69.1317,68.9293,68.9871,228207.0
2024-06-05 10:10:00,71.57,71.58,71.47,71.49,123656.0,68.9871,68.9967,68.8907,68.91,123656.0
2024-06-05 10:20:00,71.49,71.56,71.38,71.48,141913.0,68.91,68.9775,68.8039,68.9003,141913.0
2024-06-05 10:30:00,71.48,71.69,71.45,71.67,389660.0,68.9003,69.1028,68.8714,69.0835,389660.0
2024-06-05 10:40:00,71.67,71.74,71.58,71.61,214129.0,69.0835,69.151,68.9967,69.0256,214129.0
2024-06-05 10:50:00,71.6,71.67,71.6,71.64,411955.0,69.016,69.0835,69.016,69.0546,411955.0
2024-06-05 11:00:00,71.64,71.75,71.64,71.65,185126.0,69.0546,69.1606,69.0546,69.0642,185126.0
2024-06-05 11:10:00,71.64,71.72,71.63,71.67,82310.0,69.0546,69.1317,69.0449,69.0835,82310.0
2024-06-05 11:20:00,71.68,71.68,71.6,71.64,133206.0,69.0931,69.0931,69.016,69.0546,133206.0
2024-06-05 11:30:00,71.64,71.74,71.6,71.73,280885.0,69.0546,69.151,69.016,69.1413,280885.0
2024-06-05 11:40:00,71.74,71.84,71.73,71.74,250545.0,69.151,69.2473,69.1413,69.151,250545.0
2024-06-05 11:50:00,71.75,71.75,71.65,71.69,190998.0,69.1606,69.1606,69.0642,69.1028,190998.0
2024-06-05 12:00:00,71.69,71.69,71.63,71.68,106587.0,69.1028,69.1028,69.0449,69.0931,106587.0
2024-06-05 12:10:00,71.69,71.7,71.64,71.66,108265.0,69.1028,69.1124,69.0546,69.0738,108265.0
2024-06-05 12:20:00,71.65,71.68,71.61,71.66,59375.0,69.0642,69.0931,69.0256,69.0738,59375.0
2024-06-05 12:30:00,71.66,71.7,71.65,71.67,59241.0,69.0738,69.1124,69.0642,69.0835,59241.0
2024-06-05 12:40:00,71.68,71.71,71.66,71.67,48622.0,69.0931,69.122,69.0738,69.0835,48622.0
2024-06-05 12:50:00,71.67,71.68,71.6,71.64,59196.0,69.0835,69.0931,69.016,69.0546,59196.0
2024-06-05 13:00:00,71.65,71.69,71.61,71.67,85180.0,69.0642,69.1028,69.0256,69.0835,85180.0
2024-06-05 13:10:00,71.68,71.7,71.58,71.59,133319.0,69.0931,69.1124,68.9967,69.0064,133319.0
2024-06-05 13:20:00,71.58,71.62,71.55,71.6,58020.0,68.9967,69.0353,68.9678,69.016,58020.0
2024-06-05 13:30:00,71.6,71.62,71.51,71.51,86681.0,69.016,69.0353,68.9293,68.9293,86681.0
2024-06-05 13:40:00,71.52,71.55,71.5,71.53,94339.0,68.9389,68.9678,68.9196,68.9485,94339.0
2024-06-05 13:50:00,71.53,71.61,71.51,71.61,84175.0,68.9485,69.0256,68.9293,69.0256,84175.0
2024-06-05 14:00:00,71.62,71.63,71.57,71.61,94418.0,69.0353,69.0449,68.9871,69.0256,94418.0
2024-06-05 14:10:00,71.62,71.64,71.55,71.55,79723.0,69.0353,69.0546,68.9678,68.9678,79723.0
2024-06-05 14:20:00,71.56,71.59,71.52,71.55,56904.0,68.9775,69.0064,68.9389,68.9678,56904.0
2024-06-05 14:30:00,71.56,71.63,71.54,71.62,111946.0,68.9775,69.0449,68.9582,69.0353,111946.0
2024-06-05 14:40:00,71.62,71.65,71.55,71.56,144457.0,69.0353,69.0642,68.9678,68.9775,144457.0
2024-06-05 14:50:00,71.56,71.59,71.53,71.53,108122.0,68.9775,69.0064,68.9485,68.9485,108122.0
2024-06-05 15:00:00,71.53,71.57,71.51,71.51,102974.0,68.9485,68.9871,68.9293,68.9293,102974.0
2024-06-05 15:10:00,71.51,71.55,71.49,71.52,92044.0,68.9293,68.9678,68.91,68.9389,92044.0
2024-06-05 15:20:00,71.52,71.52,71.46,71.46,120787.0,68.9389,68.9389,68.8811,68.8811,120787.0
2024-06-05 15:30:00,71.46,71.48,71.43,71.44,202151.0,68.8811,68.9003,68.8521,68.8618,202151.0
2024-06-05 15:40:00,71.45,71.45,71.34,71.37,208571.0,68.8714,68.8714,68.7654,68.7943,208571.0
2024-06-05 15:50:00,71.37,71.5,71.32,71.44,1443649.0,68.7943,68.9196,68.7461,68.8618,1443649.0
2024-06-06 09:30:00,71.29,71.34,71.1,71.28,340240.0,68.7172,68.7654,68.5341,68.7076,340240.0
2024-06-06 09:40:00,71.28,71.69,71.26,71.67,253533.0,68.7076,69.1028,68.6883,69.0835,253533.0
2024-06-06 09:50:00,71.66,71.71,71.55,71.67,203540.0,69.0738,69.122,68.9678,69.0835,203540.0
2024-06-06 10:00:00,71.67,71.68,71.32,71.4,180998.0,69.0835,69.0931,68.7461,68.8232,180998.0
2024-06-06 10:10:00,71.4,71.41,71.26,71.26,114844.0,68.8232,68.8329,68.6883,68.6883,114844.0
2024-06-06 10:20:00,71.27,71.27,71.07,71.11,92809.0,68.6979,68.6979,68.5051,68.5437,92809.0
2024-06-06 10:30:00,71.11,71.11,70.93,70.96,235787.0,68.5437,68.5437,68.3702,68.3991,235787.0
2024-06-06 10:40:00,70.96,70.97,70.86,70.94,192488.0,68.3991,68.4087,68.3027,68.3798,192488.0
2024-06-06 10:50:00,70.94,70.94,70.86,70.88,226811.0,68.3798,68.3798,68.3027,68.322,226811.0
2024-06-06 11:00:00,70.89,71.03,70.81,71.03,170579.0,68.3316,68.4666,68.2545,68.4666,170579.0
2024-06-06 11:10:00,71.03,71.16,71.0,71.1,155986.0,68.4666,68.5919,68.4377,68.5341,155986.0
2024-06-06 11:20:00,71.11,71.22,71.11,71.22,127261.0,68.5437,68.6497,68.5437,68.6497,127261.0
2024-06-06 11:30:00,71.21,71.27,71.2,71.24,114493.0,68.6401,68.6979,68.6304,68.669,114493.0
2024-06-06 11:40:00,71.23,71.28,71.09,71.11,175065.0,68.6594,68.7076,68.5244,68.5437,175065.0
2024-06-06 11:50:00,71.11,71.11,71.01,71.07,121328.0,68.5437,68.5437,68.4473,68.5051,121328.0
2024-06-06 12:00:00,71.07,71.07,70.8,70.8,126760.0,68.5051,68.5051,68.2449,68.2449,126760.0
2024-06-06 12:10:00,70.79,70.85,70.75,70.77,276009.0,68.2352,68.2931,68.1967,68.216,276009.0
2024-06-06 12:20:00,70.77,70.78,70.71,70.76,300383.0,68.216,68.2256,68.1581,68.2063,300383.0
2024-06-06 12:30:00,70.75,70.82,70.73,70.8,154667.0,68.1967,68.2642,68.1774,68.2449,154667.0
2024-06-06 12:40:00,70.8,70.84,70.76,70.77,92453.0,68.2449,68.2834,68.2063,68.216,92453.0
2024-06-06 12:50:00,70.78,70.8,70.73,70.78,70511.0,68.2256,68.2449,68.1774,68.2256,70511.0
2024-06-06 13:00:00,70.77,70.77,70.69,70.71,91051.0,68.216,68.216,68.1388,68.1581,91051.0
2024-06-06 13:10:00,70.7,70.79,70.67,70.78,173409.0,68.1485,68.2352,68.1196,68.2256,173409.0
2024-06-06 13:20:00,70.79,70.89,70.77,70.88,101908.0,68.2352,68.3316,68.216,68.322,101908.0
2024-06-06 13:30:00,70.88,70.92,70.82,70.9,235879.0,68.322,68.3605,68.2642,68.3413,235879.0
2024-06-06 13:40:00,70.89,70.92,70.88,70.92,122189.0,68.3316,68.3605,68.322,68.3605,122189.0
2024-06-06 13:50:00,70.92,70.93,70.81,70.82,98017.0,68.3605,68.3702,68.2545,68.2642,98017.0
2024-06-06 14:00:00,70.82,70.82,70.65,70.66,79495.0,68.2642,68.2642,68.1003,68.1099,79495.0
2024-06-06 14:10:00,70.66,70.72,70.64,70.69,51850.0,68.1099,68.1678,68.0907,68.1388,51850.0
2024-06-06 14:20:00,70.69,70.72,70.66,70.69,81810.0,68.1388,68.1678,68.1099,68.1388,81810.0
2024-06-06 14:30:00,70.69,70.72,70.66,70.72,151211.0,68.1388,68.1678,68.1099,68.1678,151211.0
2024-06-06 14:40:00,70.72,70.77,70.71,70.73,100789.0,68.1678,68.216,68.1581,68.1774,100789.0
2024-06-06 14:50:00,70.73,70.85,70.73,70.77,225872.0,68.1774,68.2931,68.1774,68.216,225872.0
2024-06-06 15:00:00,70.76,70.8,70.69,70.8,113846.0,68.2063,68.2449,68.1388,68.2449,113846.0
2024-06-06 15:10:00,70.8,70.8,70.71,70.77,213658.0,68.2449,68.2449,68.1581,68.216,213658.0
2024-06-06 15:20:00,70.77,70.82,70.75,70.8,217672.0,68.216,68.2642,68.1967,68.2449,217672.0
2024-06-06 15:30:00,70.8,70.8,70.72,70.75,287263.0,68.2449,68.2449,68.1678,68.1967,287263.0
2024-06-06 15:40:00,70.75,70.75,70.64,70.72,355541.0,68.1967,68.1967,68.0907,68.1678,355541.0
2024-06-06 15:50:00,70.71,70.72,70.61,70.7,1229960.0,68.1581,68.1678,68.0617,68.1485,1229960.0
2024-06-07 09:30:00,70.1,70.38,69.99,70.33,891704.0,67.5701,67.84,67.4641,67.7918,891704.0
2024-06-07 09:40:00,70.33,70.5,70.29,70.45,266307.0,67.7918,67.9557,67.7533,67.9075,266307.0
2024-06-07 09:50:00,70.45,70.45,70.27,70.35,167356.0,67.9075,67.9075,67.734,67.8111,167356.0
2024-06-07 10:00:00,70.34,70.4,70.32,70.34,145338.0,67.8015,67.8593,67.7822,67.8015,145338.0
2024-06-07 10:10:00,70.34,70.36,70.2,70.22,184542.0,67.8015,67.8208,67.6665,67.6858,184542.0
2024-06-07 10:20:00,70.22,70.41,70.21,70.37,111977.0,67.6858,67.869,67.6762,67.8304,111977.0
2024-06-07 10:30:00,70.37,70.58,70.34,70.56,211040.0,67.8304,68.0328,67.8015,68.0135,211040.0
2024-06-07 10:40:00,70.55,70.66,70.53,70.63,117745.0,68.0039,68.1099,67.9846,68.081,117745.0
2024-06-07 10:50:00,70.62,70.62,70.39,70.4,90753.0,68.0714,68.0714,67.8497,67.8593,90753.0
2024-06-07 11:00:00,70.39,70.42,70.31,70.41,198068.0,67.8497,67.8786,67.7726,67.869,198068.0
2024-06-07 11:10:00,70.41,70.43,70.34,70.37,260624.0,67.869,67.8882,67.8015,67.8304,260624.0
2024-06-07 11:20:00,70.37,70.39,70.3,70.39,126403.0,67.8304,67.8497,67.7629,67.8497,126403.0
2024-06-07 11:30:00,70.39,70.45,70.38,70.39,74610.0,67.8497,67.9075,67.84,67.8497,74610.0
2024-06-07 11:40:00,70.4,70.4,70.33,70.38,61332.0,67.8593,67.8593,67.7918,67.84,61332.0
2024-06-07 11:50:00,70.39,70.45,70.38,70.44,105372.0,67.8497,67.9075,67.84,67.8979,105372.0
2024-06-07 12:00:00,70.43,70.43,70.33,70.4,99781.0,67.8882,67.8882,67.7918,67.8593,99781.0
2024-06-07 12:10:00,70.4,70.42,70.34,70.38,224954.0,67.8593,67.8786,67.8015,67.84,224954.0
2024-06-07 12:20:00,70.38,70.43,70.31,70.36,192732.0,67.84,67.8882,67.7726,67.8208,192732.0
2024-06-07 12:30:00,70.37,70.42,70.28,70.29,125802.0,67.8304,67.8786,67.7436,67.7533,125802.0
2024-06-07 12:40:00,70.29,70.3,70.2,70.2,303616.0,67.7533,67.7629,67.6665,67.6665,303616.0
2024-06-07 12:50:00,70.21,70.29,70.2,70.27,135299.0,67.6762,67.7533,67.6665,67.734,135299.0
2024-06-07 13:00:00,70.28,70.29,70.2,70.28,67997.0,67.7436,67.7533,67.6665,67.7436,67997.0
2024-06-07 13:10:00,70.28,70.34,70.27,70.33,65666.0,67.7436,67.8015,67.734,67.7918,65666.0
2024-06-07 13:20:00,70.34,70.43,70.31,70.37,118923.0,67.8015,67.8882,67.7726,67.8304,118923.0
2024-06-07 13:30:00,70.38,70.38,70.24,70.25,78801.0,67.84,67.84,67.7051,67.7147,78801.0
2024-06-07 13:40:00,70.25,70.31,70.23,70.31,65677.0,67.7147,67.7726,67.6955,67.7726,65677.0
2024-06-07 13:50:00,70.31,70.34,70.29,70.29,66411.0,67.7726,67.8015,67.7533,67.7533,66411.0
2024-06-07 14:00:00,70.29,70.29,70.1,70.15,226913.0,67.7533,67.7533,67.5701,67.6183,226913.0
2024-06-07 14:10:00,70.15,70.19,70.11,70.17,237511.0,67.6183,67.6569,67.5798,67.6376,237511.0
2024-06-07 14:20:00,70.17,70.25,70.17,70.23,155558.0,67.6376,67.7147,67.6376,67.6955,155558.0
2024-06-07 14:30:00,70.22,70.31,70.22,70.29,129964.0,67.6858,67.7726,67.6858,67.7533,129964.0
2024-06-07 14:40:00,70.29,70.31,70.23,70.24,81169.0,67.7533,67.7726,67.6955,67.7051,81169.0
2024-06-07 14:50:00,70.25,70.27,70.2,70.22,114371.0,67.7147,67.734,67.6665,67.6858,114371.0
2024-06-07 15:00:00,70.23,70.23,70.15,70.15,73577.0,67.6955,67.6955,67.6183,67.6183,73577.0
2024-06-07 15:10:00,70.16,70.17,70.06,70.11,124218.0,67.628,67.6376,67.5316,67.5798,124218.0
2024-06-07 15:20:00,70.12,70.15,70.07,70.12,86714.0,67.5894,67.6183,67.5412,67.5894,86714.0
2024-06-07 15:30:00,70.11,70.17,70.08,70.12,172570.0,67.5798,67.6376,67.5509,67.5894,172570.0
2024-06-07 15:40:00,70.13,70.16,70.0,70.02,250856.0,67.5991,67.628,67.4738,67.493,250856.0
2024-06-07 15:50:00,70.01,70.13,69.91,69.96,822535.0,67.4834,67.5991,67.387,67.4352,822535.0
2024-06-10 09:30:00,69.93,70.16,69.74,70.13,585496.0,67.4063,67.628,67.2231,67.5991,585496.0
2024-06-10 09:40:00,70.13,70.51,70.11,70.51,480856.0,67.5991,67.9653,67.5798,67.9653,480856.0
2024-06-10 09:50:00,70.51,70.62,70.29,70.46,341862.0,67.9653,68.0714,67.7533,67.9171,341862.0
2024-06-10 10:00:00,70.47,70.47,70.35,70.39,252555.0,67.9268,67.9268,67.8111,67.8497,252555.0
2024-06-10 10:10:00,70.39,70.57,70.34,70.55,184749.0,67.8497,68.0232,67.8015,68.0039,184749.0
2024-06-10 10:20:00,70.56,70.63,70.49,70.53,243634.0,68.0135,68.081,67.9461,67.9846,243634.0
2024-06-10 10:30:00,70.53,70.56,70.45,70.48,179946.0,67.9846,68.0135,67.9075,67.9364,179946.0
2024-06-10 10:40:00,70.48,70.64,70.48,70.59,124952.0,67.9364,68.0907,67.9364,68.0425,124952.0
2024-06-10 10:50:00,70.59,70.61,70.44,70.45,331887.0,68.0425,68.0617,67.8979,67.9075,331887.0
2024-06-10 11:00:00,70.44,70.55,70.38,70.54,118789.0,67.8979,68.0039,67.84,67.9943,118789.0
2024-06-10 11:10:00,70.55,70.58,70.48,70.57,84429.0,68.0039,68.0328,67.9364,68.0232,84429.0
2024-06-10 11:20:00,70.57,70.62,70.5,70.52,93270.0,68.0232,68.0714,67.9557,67.975,93270.0
2024-06-10 11:30:00,70.52,70.6,70.52,70.59,103799.0,67.975,68.0521,67.975,68.0425,103799.0
2024-06-10 11:40:00,70.59,70.76,70.58,70.66,113058.0,68.0425,68.2063,68.0328,68.1099,113058.0
2024-06-10 11:50:00,70.66,70.7,70.62,70.7,189939.0,68.1099,68.1485,68.0714,68.1485,189939.0
2024-06-10 12:00:00,70.7,70.78,70.69,70.75,185467.0,68.1485,68.2256,68.1388,68.1967,185467.0
2024-06-10 12:10:00,70.74,70.76,70.69,70.69,209623.0,68.187,68.2063,68.1388,68.1388,209623.0
2024-06-10 12:20:00,70.69,70.72,70.64,70.69,48103.0,68.1388,68.1678,68.0907,68.1388,48103.0
2024-06-10 12:30:00,70.7,70.79,70.69,70.78,102910.0,68.1485,68.2352,68.1388,68.2256,102910.0
2024-06-10 12:40:00,70.78,70.82,70.75,70.76,132108.0,68.2256,68.2642,68.1967,68.2063,132108.0
2024-06-10 12:50:00,70.76,70.78,70.72,70.73,51288.0,68.2063,68.2256,68.1678,68.1774,51288.0
2024-06-10 13:00:00,70.74,70.75,70.69,70.7,142238.0,68.187,68.1967,68.1388,68.1485,142238.0
2024-06-10 13:10:00,70.7,70.71,70.67,70.69,140462.0,68.1485,68.1581,68.1196,68.1388,140462.0
2024-06-10 13:20:00,70.69,70.72,70.67,70.71,245539.0,68.1388,68.1678,68.1196,68.1581,245539.0
2024-06-10 13:30:00,70.71,70.78,70.68,70.78,529383.0,68.1581,68.2256,68.1292,68.2256,529383.0
2024-06-10 13:40:00,70.79,70.89,70.77,70.88,80709.0,68.2352,68.3316,68.216,68.322,80709.0
2024-06-10 13:50:00,70.88,70.91,70.84,70.91,156326.0,68.322,68.3509,68.2834,68.3509,156326.0
2024-06-10 14:00:00,70.91,70.91,70.81,70.83,82547.0,68.3509,68.3509,68.2545,68.2738,82547.0
2024-06-10 14:10:00,70.83,70.94,70.8,70.92,174494.0,68.2738,68.3798,68.2449,68.3605,174494.0
2024-06-10 14:20:00,70.92,70.96,70.88,70.92,99796.0,68.3605,68.3991,68.322,68.3605,99796.0
2024-06-10 14:30:00,70.91,70.94,70.84,70.85,104212.0,68.3509,68.3798,68.2834,68.2931,104212.0
2024-06-10 14:40:00,70.84,70.87,70.81,70.85,133685.0,68.2834,68.3124,68.2545,68.2931,133685.0
2024-06-10 14:50:00,70.85,70.89,70.82,70.86,102566.0,68.2931,68.3316,68.2642,68.3027,102566.0
2024-06-10 15:00:00,70.86,70.88,70.77,70.78,156164.0,68.3027,68.322,68.216,68.2256,156164.0
2024-06-10 15:10:00,70.78,70.82,70.74,70.75,220870.0,68.2256,68.2642,68.187,68.1967,220870.0
2024-06-10 15:20:00,70.76,70.79,70.73,70.75,164038.0,68.2063,68.2352,68.1774,68.1967,164038.0
2024-06-10 15:30:00,70.75,70.76,70.71,70.74,156610.0,68.1967,68.2063,68.1581,68.187,156610.0
2024-06-10 15:40:00,70.74,70.78,70.67,70.69,356851.0,68.187,68.2256,68.1196,68.1388,356851.0
2024-06-10 15:50:00,70.68,70.88,70.67,70.86,1038659.0,68.1292,68.322,68.1196,68.3027,1038659.0
2024-06-11 09:30:00,70.24,70.24,69.83,69.95,600132.0,67.7051,67.7051,67.3099,67.4256,600132.0
2024-06-11 09:40:00,69.95,70.11,69.81,70.02,414970.0,67.4256,67.5798,67.2906,67.493,414970.0
2024-06-11 09:50:00,70.01,70.23,69.98,70.16,409701.0,67.4834,67.6955,67.4545,67.628,409701.0
2024-06-11 10:00:00,70.16,70.18,69.89,70.11,270028.0,67.628,67.6473,67.3677,67.5798,270028.0
2024-06-11 10:10:00,70.1,70.29,70.07,70.21,178619.0,67.5701,67.7533,67.5412,67.6762,178619.0
2024-06-11 10:20:00,70.22,70.37,70.17,70.31,126073.0,67.6858,67.8304,67.6376,67.7726,126073.0
2024-06-11 10:30:00,70.31,70.45,70.3,70.33,345945.0,67.7726,67.9075,67.7629,67.7918,345945.0
2024-06-11 10:40:00,70.33,70.35,70.14,70.16,216691.0,67.7918,67.8111,67.6087,67.628,216691.0
2024-06-11 10:50:00,70.16,70.27,70.12,70.18,283560.0,67.628,67.734,67.5894,67.6473,283560.0
2024-06-11 11:00:00,70.19,70.19,70.06,70.13,249067.0,67.6569,67.6569,67.5316,67.5991,249067.0
2024-06-11 11:10:00,70.12,70.27,70.09,70.23,125108.0,67.5894,67.734,67.5605,67.6955,125108.0
2024-06-11 11:20:00,70.23,70.43,70.22,70.43,68579.0,67.6955,67.8882,67.6858,67.8882,68579.0
2024-06-11 11:30:00,70.43,70.45,70.27,70.33,109048.0,67.8882,67.9075,67.734,67.7918,109048.0
2024-06-11 11:40:00,70.32,70.44,70.31,70.34,98912.0,67.7822,67.8979,67.7726,67.8015,98912.0
2024-06-11 11:50:00,70.34,70.39,70.26,70.27,204623.0,67.8015,67.8497,67.7244,67.734,204623.0
2024-06-11 12:00:00,70.26,70.35,70.21,70.31,185579.0,67.7244,67.8111,67.6762,67.7726,185579.0
2024-06-11 12:10:00,70.31,70.33,70.27,70.3,114925.0,67.7726,67.7918,67.734,67.7629,114925.0
2024-06-11 12:20:00,70.3,70.31,70.25,70.28,74399.0,67.7629,67.7726,67.7147,67.7436,74399.0
2024-06-11 12:30:00,70.27,70.29,70.24,70.27,86230.0,67.734,67.7533,67.7051,67.734,86230.0
2024-06-11 12:40:00,70.27,70.3,70.22,70.27,49339.0,67.734,67.7629,67.6858,67.734,49339.0
2024-06-11 12:50:00,70.28,70.3,70.23,70.24,69433.0,67.7436,67.7629,67.6955,67.7051,69433.0
2024-06-11 13:00:00,70.24,70.31,70.12,70.27,81687.0,67.7051,67.7726,67.5894,67.734,81687.0
2024-06-11 13:10:00,70.27,70.34,70.26,70.31,74516.0,67.734,67.8015,67.7244,67.7726,74516.0
2024-06-11 13:20:00,70.31,70.37,70.28,70.3,393115.0,67.7726,67.8304,67.7436,67.7629,393115.0
2024-06-11 13:30:00,70.3,70.36,70.2,70.24,249037.0,67.7629,67.8208,67.6665,67.7051,249037.0
2024-06-11 13:40:00,70.24,70.31,70.22,70.25,421564.0,67.7051,67.7726,67.6858,67.7147,421564.0
2024-06-11 13:50:00,70.26,70.34,70.24,70.33,87879.0,67.7244,67.8015,67.7051,67.7918,87879.0
2024-06-11 14:00:00,70.33,70.4,70.33,70.34,69758.0,67.7918,67.8593,67.7918,67.8015,69758.0
2024-06-11 14:10:00,70.34,70.41,70.33,70.37,91150.0,67.8015,67.869,67.7918,67.8304,91150.0
2024-06-11 14:20:00,70.37,70.42,70.34,70.38,70203.0,67.8304,67.8786,67.8015,67.84,70203.0
2024-06-11 14:30:00,70.38,70.38,70.17,70.18,142959.0,67.84,67.84,67.6376,67.6473,142959.0
2024-06-11 14:40:00,70.18,70.24,70.16,70.2,220932.0,67.6473,67.7051,67.628,67.6665,220932.0
2024-06-11 14:50:00,70.2,70.24,70.16,70.22,99409.0,67.6665,67.7051,67.628,67.6858,99409.0
2024-06-11 15:00:00,70.23,70.31,70.23,70.29,81569.0,67.6955,67.7726,67.6955,67.7533,81569.0
2024-06-11 15:10:00,70.28,70.3,70.22,70.26,317854.0,67.7436,67.7629,67.6858,67.7244,317854.0
2024-06-11 15:20:00,70.25,70.31,70.25,70.27,286486.0,67.7147,67.7726,67.7147,67.734,286486.0
2024-06-11 15:30:00,70.27,70.51,70.27,70.5,613526.0,67.734,67.9653,67.734,67.9557,613526.0
2024-06-11 15:40:00,70.49,70.51,70.35,70.39,545659.0,67.9461,67.9653,67.8111,67.8497,545659.0
2024-06-11 15:50:00,70.39,70.5,70.35,70.4,1846899.0,67.8497,67.9557,67.8111,67.8593,1846899.0
2024-06-12 09:30:00,71.3,71.31,69.96,69.97,1222570.0,68.7268,68.7365,67.4352,67.4448,1222570.0
2024-06-12 09:40:00,69.98,70.19,69.85,69.9,620471.0,67.4545,67.6569,67.3292,67.3774,620471.0
2024-06-12 09:50:00,69.9,69.94,69.74,69.75,257501.0,67.3774,67.4159,67.2231,67.2328,257501.0
2024-06-12 10:00:00,69.74,70.05,69.72,69.88,344719.0,67.2231,67.5219,67.2039,67.3581,344719.0
2024-06-12 10:10:00,69.89,70.14,69.88,70.01,293150.0,67.3677,67.6087,67.3581,67.4834,293150.0
2024-06-12 10:20:00,70.01,70.05,69.88,69.99,176241.0,67.4834,67.5219,67.3581,67.4641,176241.0
2024-06-12 10:30:00,69.99,70.17,69.91,70.09,318276.0,67.4641,67.6376,67.387,67.5605,318276.0
2024-06-12 10:40:00,70.09,70.16,70.05,70.13,140982.0,67.5605,67.628,67.5219,67.5991,140982.0
2024-06-12 10:50:00,70.13,70.14,69.99,70.09,207420.0,67.5991,67.6087,67.4641,67.5605,207420.0
2024-06-12 11:00:00,70.09,70.14,69.99,69.99,159278.0,67.5605,67.6087,67.4641,67.4641,159278.0
2024-06-12 11:10:00,69.98,70.05,69.91,70.04,157112.0,67.4545,67.5219,67.387,67.5123,157112.0
2024-06-12 11:20:00,70.04,70.1,69.96,70.04,153545.0,67.5123,67.5701,67.4352,67.5123,153545.0
2024-06-12 11:30:00,70.06,70.09,70.02,70.06,147883.0,67.5316,67.5605,67.493,67.5316,147883.0
2024-06-12 11:40:00,70.06,70.08,69.99,70.06,156446.0,67.5316,67.5509,67.4641,67.5316,156446.0
2024-06-12 11:50:00,70.06,70.21,70.02,70.21,331174.0,67.5316,67.6762,67.493,67.6762,331174.0
2024-06-12 12:00:00,70.21,70.31,70.18,70.28,219553.0,67.6762,67.7726,67.6473,67.7436,219553.0
2024-06-12 12:10:00,70.29,70.39,70.26,70.37,179272.0,67.7533,67.8497,67.7244,67.8304,179272.0
2024-06-12 12:20:00,70.37,70.38,70.32,70.34,127217.0,67.8304,67.84,67.7822,67.8015,127217.0
2024-06-12 12:30:00,70.34,70.37,70.22,70.24,114653.0,67.8015,67.8304,67.6858,67.7051,114653.0
2024-06-12 12:40:00,70.24,70.32,70.24,70.3,55786.0,67.7051,67.7822,67.7051,67.7629,55786.0
2024-06-12 12:50:00,70.3,70.32,70.24,70.27,155622.0,67.7629,67.7822,67.7051,67.734,155622.0
2024-06-12 13:00:00,70.28,70.29,70.18,70.21,102777.0,67.7436,67.7533,67.6473,67.6762,102777.0
2024-06-12 13:10:00,70.22,70.29,70.2,70.28,75120.0,67.6858,67.7533,67.6665,67.7436,75120.0
2024-06-12 13:20:00,70.28,70.39,70.27,70.28,126682.0,67.7436,67.8497,67.734,67.7436,126682.0
2024-06-12 13:30:00,70.28,70.29,70.2,70.21,76232.0,67.7436,67.7533,67.6665,67.6762,76232.0
2024-06-12 13:40:00,70.21,70.21,70.11,70.14,89794.0,67.6762,67.6762,67.5798,67.6087,89794.0
2024-06-12 13:50:00,70.14,70.29,70.12,70.28,78149.0,67.6087,67.7533,67.5894,67.7436,78149.0
2024-06-12 14:00:00,70.27,70.27,70.05,70.2,549628.0,67.734,67.734,67.5219,67.6665,549628.0
2024-06-12 14:10:00,70.2,70.27,70.12,70.27,224239.0,67.6665,67.734,67.5894,67.734,224239.0
2024-06-12 14:20:00,70.27,70.29,70.22,70.25,60744.0,67.734,67.7533,67.6858,67.7147,60744.0
2024-06-12 14:30:00,70.25,70.34,70.09,70.24,228611.0,67.7147,67.8015,67.5605,67.7051,228611.0
2024-06-12 14:40:00,70.24,70.26,70.05,70.07,199783.0,67.7051,67.7244,67.5219,67.5412,199783.0
2024-06-12 14:50:00,70.07,70.18,70.01,70.11,222558.0,67.5412,67.6473,67.4834,67.5798,222558.0
2024-06-12 15:00:00,70.11,70.27,70.05,70.13,150504.0,67.5798,67.734,67.5219,67.5991,150504.0
2024-06-12 15:10:00,70.12,70.16,70.02,70.1,136168.0,67.5894,67.628,67.493,67.5701,136168.0
2024-06-12 15:20:00,70.1,70.12,69.75,69.76,190038.0,67.5701,67.5894,67.2328,67.2424,190038.0
2024-06-12 15:30:00,69.77,69.9,69.74,69.84,435479.0,67.2521,67.3774,67.2231,67.3195,435479.0
2024-06-12 15:40:00,69.83,69.92,69.8,69.86,627338.0,67.3099,67.3966,67.281,67.3388,627338.0
2024-06-12 15:50:00,69.85,70.06,69.82,69.93,1348049.0,67.3292,67.5316,67.3002,67.4063,1348049.0
2024-06-13 09:30:00,70.06,70.21,69.91,70.05,666830.0,67.5316,67.6762,67.387,67.5219,666830.0
2024-06-13 09:40:00,70.06,70.29,69.93,70.05,268176.0,67.5316,67.7533,67.4063,67.5219,268176.0
2024-06-13 09:50:00,70.06,70.2,69.98,69.99,292579.0,67.5316,67.6665,67.4545,67.4641,292579.0
2024-06-13 10:00:00,69.98,70.15,69.96,70.06,181124.0,67.4545,67.6183,67.4352,67.5316,181124.0
2024-06-13 10:10:00,70.06,70.09,69.86,69.97,135313.0,67.5316,67.5605,67.3388,67.4448,135313.0
2024-06-13 10:20:00,69.97,70.0,69.75,69.8,177136.0,67.4448,67.4738,67.2328,67.281,177136.0
2024-06-13 10:30:00,69.8,69.81,69.44,69.49,279379.0,67.281,67.2906,66.934,66.9822,279379.0
2024-06-13 10:40:00,69.5,69.62,69.42,69.53,365597.0,66.9918,67.1075,66.9147,67.0207,365597.0
2024-06-13 10:50:00,69.53,69.64,69.47,69.62,221602.0,67.0207,67.1267,66.9629,67.1075,221602.0
2024-06-13 11:00:00,69.61,69.61,69.48,69.5,273214.0,67.0978,67.0978,66.9725,66.9918,273214.0
2024-06-13 11:10:00,69.5,69.54,69.38,69.42,134602.0,66.9918,67.0304,66.8761,66.9147,134602.0
2024-06-13 11:20:00,69.43,69.56,69.4,69.48,261816.0,66.9243,67.0496,66.8954,66.9725,261816.0
2024-06-13 11:30:00,69.49,69.57,69.46,69.55,122257.0,66.9822,67.0593,66.9532,67.04,122257.0
2024-06-13 11:40:00,69.55,69.66,69.54,69.64,116967.0,67.04,67.146,67.0304,67.1267,116967.0
2024-06-13 11:50:00,69.65,69.67,69.6,69.6,88150.0,67.1364,67.1557,67.0882,67.0882,88150.0
2024-06-13 12:00:00,69.61,69.69,69.54,69.64,299963.0,67.0978,67.1749,67.0304,67.1267,299963.0
2024-06-13 12:10:00,69.64,69.78,69.61,69.78,351657.0,67.1267,67.2617,67.0978,67.2617,351657.0
2024-06-13 12:20:00,69.78,69.82,69.69,69.7,98770.0,67.2617,67.3002,67.1749,67.1846,98770.0
2024-06-13 12:30:00,69.7,69.83,69.68,69.81,146115.0,67.1846,67.3099,67.1653,67.2906,146115.0
2024-06-13 12:40:00,69.81,69.9,69.8,69.86,130522.0,67.2906,67.3774,67.281,67.3388,130522.0
2024-06-13 12:50:00,69.87,69.95,69.86,69.94,68974.0,67.3484,67.4256,67.3388,67.4159,68974.0
2024-06-13 13:00:00,69.95,70.08,69.94,70.05,171408.0,67.4256,67.5509,67.4159,67.5219,171408.0
2024-06-13 13:10:00,70.04,70.06,70.0,70.01,105633.0,67.5123,67.5316,67.4738,67.4834,105633.0
2024-06-13 13:20:00,70.02,70.03,69.95,69.96,156441.0,67.493,67.5027,67.4256,67.4352,156441.0
2024-06-13 13:30:00,69.96,69.96,69.88,69.94,76688.0,67.4352,67.4352,67.3581,67.4159,76688.0
2024-06-13 13:40:00,69.94,70.03,69.94,70.03,71930.0,67.4159,67.5027,67.4159,67.5027,71930.0
2024-06-13 13:50:00,70.03,70.12,70.02,70.09,299114.0,67.5027,67.5894,67.493,67.5605,299114.0
2024-06-13 14:00:00,70.09,70.15,70.08,70.12,79161.0,67.5605,67.6183,67.5509,67.5894,79161.0
2024-06-13 14:10:00,70.12,70.15,70.06,70.08,133279.0,67.5894,67.6183,67.5316,67.5509,133279.0
2024-06-13 14:20:00,70.08,70.17,70.06,70.15,145685.0,67.5509,67.6376,67.5316,67.6183,145685.0
2024-06-13 14:30:00,70.15,70.18,70.13,70.14,150906.0,67.6183,67.6473,67.5991,67.6087,150906.0
2024-06-13 14:40:00,70.15,70.18,70.12,70.13,78726.0,67.6183,67.6473,67.5894,67.5991,78726.0
2024-06-13 14:50:00,70.13,70.29,70.12,70.26,744997.0,67.5991,67.7533,67.5894,67.7244,744997.0
2024-06-13 15:00:00,70.27,70.31,70.23,70.31,167772.0,67.734,67.7726,67.6955,67.7726,167772.0
2024-06-13 15:10:00,70.3,70.31,70.27,70.31,166198.0,67.7629,67.7726,67.734,67.7726,166198.0
2024-06-13 15:20:00,70.31,70.37,70.29,70.3,146555.0,67.7726,67.8304,67.7533,67.7629,146555.0
2024-06-13 15:30:00,70.29,70.36,70.23,70.36,150675.0,67.7533,67.8208,67.6955,67.8208,150675.0
2024-06-13 15:40:00,70.36,70.37,70.25,70.26,247776.0,67.8208,67.8304,67.7147,67.7244,247776.0
2024-06-13 15:50:00,70.25,70.3,70.08,70.1,1703272.0,67.7147,67.7629,67.5509,67.5701,1703272.0
2024-06-14 09:30:00,69.7,69.89,69.59,69.86,422416.0,67.1846,67.3677,67.0785,67.3388,422416.0
2024-06-14 09:40:00,69.86,70.03,69.77,69.78,257163.0,67.3388,67.5027,67.2521,67.2617,257163.0
2024-06-14 09:50:00,69.77,69.82,69.55,69.58,446281.0,67.2521,67.3002,67.04,67.0689,446281.0
2024-06-14 10:00:00,69.57,69.69,69.49,69.66,280337.0,67.0593,67.1749,66.9822,67.146,280337.0
2024-06-14 10:10:00,69.66,69.68,69.53,69.62,119747.0,67.146,67.1653,67.0207,67.1075,119747.0
2024-06-14 10:20:00,69.61,69.66,69.46,69.58,119678.0,67.0978,67.146,66.9532,67.0689,119678.0
2024-06-14 10:30:00,69.58,69.63,69.51,69.63,195233.0,67.0689,67.1171,67.0014,67.1171,195233.0
2024-06-14 10:40:00,69.63,69.63,69.41,69.43,140807.0,67.1171,67.1171,66.905,66.9243,140807.0
2024-06-14 10:50:00,69.44,69.58,69.42,69.56,109948.0,66.934,67.0689,66.9147,67.0496,109948.0
2024-06-14 11:00:00,69.56,69.57,69.5,69.56,90573.0,67.0496,67.0593,66.9918,67.0496,90573.0
2024-06-14 11:10:00,69.56,69.7,69.56,69.69,171978.0,67.0496,67.1846,67.0496,67.1749,171978.0
2024-06-14 11:20:00,69.7,69.79,69.68,69.78,135499.0,67.1846,67.2713,67.1653,67.2617,135499.0
2024-06-14 11:30:00,69.78,69.85,69.72,69.73,127256.0,67.2617,67.3292,67.2039,67.2135,127256.0
2024-06-14 11:40:00,69.72,69.73,69.67,69.7,64702.0,67.2039,67.2135,67.1557,67.1846,64702.0
2024-06-14 11:50:00,69.7,69.73,69.62,69.69,155347.0,67.1846,67.2135,67.1075,67.1749,155347.0
2024-06-14 12:00:00,69.68,69.69,69.58,69.61,288171.0,67.1653,67.1749,67.0689,67.0978,288171.0
2024-06-14 12:10:00,69.62,69.7,69.61,69.67,82181.0,67.1075,67.1846,67.0978,67.1557,82181.0
2024-06-14 12:20:00,69.67,69.77,69.66,69.73,96161.0,67.1557,67.2521,67.146,67.2135,96161.0
2024-06-14 12:30:00,69.73,69.81,69.71,69.8,74483.0,67.2135,67.2906,67.1942,67.281,74483.0
2024-06-14 12:40:00,69.8,69.83,69.77,69.82,52951.0,67.281,67.3099,67.2521,67.3002,52951.0
2024-06-14 12:50:00,69.81,69.83,69.73,69.75,78102.0,67.2906,67.3099,67.2135,67.2328,78102.0
2024-06-14 13:00:00,69.75,69.83,69.75,69.82,46230.0,67.2328,67.3099,67.2328,67.3002,46230.0
2024-06-14 13:10:00,69.83,69.88,69.81,69.88,54091.0,67.3099,67.3581,67.2906,67.3581,54091.0
2024-06-14 13:20:00,69.88,69.91,69.77,69.85,96097.0,67.3581,67.387,67.2521,67.3292,96097.0
2024-06-14 13:30:00,69.84,69.85,69.75,69.76,96947.0,67.3195,67.3292,67.2328,67.2424,96947.0
2024-06-14 13:40:00,69.76,69.8,69.73,69.77,120793.0,67.2424,67.281,67.2135,67.2521,120793.0
2024-06-14 13:50:00,69.78,69.84,69.76,69.82,78689.0,67.2617,67.3195,67.2424,67.3002,78689.0
2024-06-14 14:00:00,69.82,69.85,69.78,69.82,120072.0,67.3002,67.3292,67.2617,67.3002,120072.0
2024-06-14 14:10:00,69.83,69.9,69.8,69.88,121518.0,67.3099,67.3774,67.281,67.3581,121518.0
2024-06-14 14:20:00,69.88,69.94,69.86,69.89,271509.0,67.3581,67.4159,67.3388,67.3677,271509.0
2024-06-14 14:30:00,69.88,69.88,69.83,69.86,126075.0,67.3581,67.3581,67.3099,67.3388,126075.0
2024-06-14 14:40:00,69.85,69.89,69.81,69.86,139940.0,67.3292,67.3677,67.2906,67.3388,139940.0
2024-06-14 14:50:00,69.85,69.86,69.79,69.85,147805.0,67.3292,67.3388,67.2713,67.3292,147805.0
2024-06-14 15:00:00,69.84,69.91,69.8,69.9,136859.0,67.3195,67.387,67.281,67.3774,136859.0
2024-06-14 15:10:00,69.9,69.93,69.89,69.93,113784.0,67.3774,67.4063,67.3677,67.4063,113784.0
2024-06-14 15:20:00,69.93,69.95,69.89,69.91,125856.0,67.4063,67.4256,67.3677,67.387,125856.0
2024-06-14 15:30:00,69.91,69.99,69.88,69.95,245239.0,67.387,67.4641,67.3581,67.4256,245239.0
2024-06-14 15:40:00,69.95,69.99,69.88,69.89,334402.0,67.4256,67.4641,67.3581,67.3677,334402.0
2024-06-14 15:50:00,69.89,69.96,69.84,69.95,900219.0,67.3677,67.4352,67.3195,67.4256,900219.0
2024-06-17 09:30:00,69.57,69.6,69.16,69.28,707004.0,67.0593,67.0882,66.6641,66.7797,707004.0
2024-06-17 09:40:00,69.27,69.52,69.23,69.46,346551.0,66.7701,67.0111,66.7315,66.9532,346551.0
2024-06-17 09:50:00,69.46,69.53,69.21,69.22,221403.0,66.9532,67.0207,66.7123,66.7219,221403.0
2024-06-17 10:00:00,69.22,69.42,69.19,69.3,178478.0,66.7219,66.9147,66.693,66.799,178478.0
2024-06-17 10:10:00,69.29,69.36,69.14,69.26,482708.0,66.7894,66.8568,66.6448,66.7605,482708.0
2024-06-17 10:20:00,69.26,69.35,69.21,69.29,125374.0,66.7605,66.8472,66.7123,66.7894,125374.0
2024-06-17 10:30:00,69.3,69.32,69.15,69.17,121658.0,66.799,66.8183,66.6544,66.6737,121658.0
2024-06-17 10:40:00,69.17,69.31,69.16,69.25,70746.0,66.6737,66.8087,66.6641,66.7508,70746.0
2024-06-17 10:50:00,69.26,69.33,69.23,69.29,92593.0,66.7605,66.8279,66.7315,66.7894,92593.0
2024-06-17 11:00:00,69.29,69.47,69.28,69.44,85692.0,66.7894,66.9629,66.7797,66.934,85692.0
2024-06-17 11:10:00,69.43,69.5,69.43,69.45,88861.0,66.9243,66.9918,66.9243,66.9436,88861.0
2024-06-17 11:20:00,69.45,69.51,69.42,69.5,215092.0,66.9436,67.0014,66.9147,66.9918,215092.0
2024-06-17 11:30:00,69.51,69.52,69.41,69.44,101917.0,67.0014,67.0111,66.905,66.934,101917.0
2024-06-17 11:40:00,69.44,69.55,69.42,69.51,78871.0,66.934,67.04,66.9147,67.0014,78871.0
2024-06-17 11:50:00,69.52,69.55,69.48,69.52,568896.0,67.0111,67.04,66.9725,67.0111,568896.0
2024-06-17 12:00:00,69.52,69.57,69.51,69.56,154538.0,67.0111,67.0593,67.0014,67.0496,154538.0
2024-06-17 12:10:00,69.56,69.62,69.55,69.59,121821.0,67.0496,67.1075,67.04,67.0785,121821.0
2024-06-17 12:20:00,69.59,69.66,69.55,69.65,70836.0,67.0785,67.146,67.04,67.1364,70836.0
2024-06-17 12:30:00,69.66,69.67,69.6,69.62,62017.0,67.146,67.1557,67.0882,67.1075,62017.0
2024-06-17 12:40:00,69.62,69.66,69.6,69.64,83938.0,67.1075,67.146,67.0882,67.1267,83938.0
2024-06-17 12:50:00,69.65,69.69,69.63,69.65,87529.0,67.1364,67.1749,67.1171,67.1364,87529.0
2024-06-17 13:00:00,69.66,69.68,69.58,69.6,64002.0,67.146,67.1653,67.0689,67.0882,64002.0
2024-06-17 13:10:00,69.61,69.63,69.57,69.63,88552.0,67.0978,67.1171,67.0593,67.1171,88552.0
2024-06-17 13:20:00,69.64,69.64,69.52,69.55,128843.0,67.1267,67.1267,67.0111,67.04,128843.0
2024-06-17 13:30:00,69.55,69.6,69.5,69.57,121635.0,67.04,67.0882,66.9918,67.0593,121635.0
2024-06-17 13:40:00,69.57,69.59,69.48,69.48,151866.0,67.0593,67.0785,66.9725,66.9725,151866.0
2024-06-17 13:50:00,69.48,69.56,69.45,69.54,168247.0,66.9725,67.0496,66.9436,67.0304,168247.0
2024-06-17 14:00:00,69.54,69.68,69.53,69.68,159741.0,67.0304,67.1653,67.0207,67.1653,159741.0
2024-06-17 14:10:00,69.68,69.7,69.61,69.62,198877.0,67.1653,67.1846,67.0978,67.1075,198877.0
2024-06-17 14:20:00,69.61,69.73,69.6,69.68,331283.0,67.0978,67.2135,67.0882,67.1653,331283.0
2024-06-17 14:30:00,69.68,69.7,69.61,69.63,156096.0,67.1653,67.1846,67.0978,67.1171,156096.0
2024-06-17 14:40:00,69.62,69.63,69.45,69.45,155883.0,67.1075,67.1171,66.9436,66.9436,155883.0
2024-06-17 14:50:00,69.45,69.48,69.41,69.45,105676.0,66.9436,66.9725,66.905,66.9436,105676.0
2024-06-17 15:00:00,69.44,69.45,69.35,69.41,327213.0,66.934,66.9436,66.8472,66.905,327213.0
2024-06-17 15:10:00,69.4,69.41,69.35,69.35,155564.0,66.8954,66.905,66.8472,66.8472,155564.0
2024-06-17 15:20:00,69.35,69.37,69.32,69.35,203271.0,66.8472,66.8665,66.8183,66.8472,203271.0
2024-06-17 15:30:00,69.35,69.39,69.29,69.36,341561.0,66.8472,66.8858,66.7894,66.8568,341561.0
2024-06-17 15:40:00,69.36,69.36,69.16,69.19,485294.0,66.8568,66.8568,66.6641,66.693,485294.0
2024-06-17 15:50:00,69.19,69.23,69.1,69.18,1613865.0,66.693,66.7315,66.6062,66.6833,1613865.0
2024-06-18 09:30:00,68.61,69.09,68.57,68.85,789406.0,66.1339,66.5966,66.0954,66.3653,789406.0
2024-06-18 09:40:00,68.85,69.02,68.71,68.98,526453.0,66.3653,66.5291,66.2303,66.4906,526453.0
2024-06-18 09:50:00,68.98,69.03,68.83,68.87,292141.0,66.4906,66.5388,66.346,66.3845,292141.0
2024-06-18 10:00:00,68.87,68.92,68.67,68.69,228151.0,66.3845,66.4327,66.1917,66.211,228151.0
2024-06-18 10:10:00,68.68,68.76,68.62,68.66,416628.0,66.2014,66.2785,66.1436,66.1821,416628.0
2024-06-18 10:20:00,68.66,68.72,68.55,68.69,338543.0,66.1821,66.2399,66.0761,66.211,338543.0
2024-06-18 10:30:00,68.69,68.8,68.66,68.76,298665.0,66.211,66.3171,66.1821,66.2785,298665.0
2024-06-18 10:40:00,68.76,68.78,68.69,68.76,269884.0,66.2785,66.2978,66.211,66.2785,269884.0
2024-06-18 10:50:00,68.76,68.82,68.72,68.78,360316.0,66.2785,66.3363,66.2399,66.2978,360316.0
2024-06-18 11:00:00,68.78,68.84,68.76,68.84,178779.0,66.2978,66.3556,66.2785,66.3556,178779.0
2024-06-18 11:10:00,68.83,68.98,68.82,68.96,302064.0,66.346,66.4906,66.3363,66.4713,302064.0
2024-06-18 11:20:00,68.97,69.0,68.9,68.92,113420.0,66.4809,66.5098,66.4134,66.4327,113420.0
2024-06-18 11:30:00,68.92,69.03,68.9,68.99,217136.0,66.4327,66.5388,66.4134,66.5002,217136.0
2024-06-18 11:40:00,69.0,69.12,68.99,69.11,225540.0,66.5098,66.6255,66.5002,66.6159,225540.0
2024-06-18 11:50:00,69.12,69.12,69.05,69.08,192152.0,66.6255,66.6255,66.558,66.587,192152.0
2024-06-18 12:00:00,69.08,69.12,69.04,69.08,225287.0,66.587,66.6255,66.5484,66.587,225287.0
2024-06-18 12:10:00,69.08,69.13,69.06,69.07,177255.0,66.587,66.6351,66.5677,66.5773,177255.0
2024-06-18 12:20:00,69.08,69.14,69.05,69.08,167771.0,66.587,66.6448,66.558,66.587,167771.0
2024-06-18 12:30:00,69.08,69.12,69.03,69.11,227276.0,66.587,66.6255,66.5388,66.6159,227276.0
2024-06-18 12:40:00,69.11,69.12,69.05,69.09,158334.0,66.6159,66.6255,66.558,66.5966,158334.0
2024-06-18 12:50:00,69.09,69.09,69.03,69.04,87397.0,66.5966,66.5966,66.5388,66.5484,87397.0
2024-06-18 13:00:00,69.04,69.04,68.95,68.97,109613.0,66.5484,66.5484,66.4616,66.4809,109613.0
2024-06-18 13:10:00,68.97,69.04,68.95,69.04,67651.0,66.4809,66.5484,66.4616,66.5484,67651.0
2024-06-18 13:20:00,69.05,69.1,68.99,69.03,219763.0,66.558,66.6062,66.5002,66.5388,219763.0
2024-06-18 13:30:00,69.03,69.04,68.98,69.03,98904.0,66.5388,66.5484,66.4906,66.5388,98904.0
2024-06-18 13:40:00,69.04,69.07,69.02,69.06,88237.0,66.5484,66.5773,66.5291,66.5677,88237.0
2024-06-18 13:50:00,69.06,69.06,68.98,69.02,110244.0,66.5677,66.5677,66.4906,66.5291,110244.0
2024-06-18 14:00:00,69.01,69.03,68.91,69.02,123045.0,66.5195,66.5388,66.4231,66.5291,123045.0
2024-06-18 14:10:00,69.02,69.04,68.96,69.01,64387.0,66.5291,66.5484,66.4713,66.5195,64387.0
2024-06-18 14:20:00,69.01,69.04,68.98,69.02,119056.0,66.5195,66.5484,66.4906,66.5291,119056.0
2024-06-18 14:30:00,69.02,69.06,69.01,69.04,77317.0,66.5291,66.5677,66.5195,66.5484,77317.0
2024-06-18 14:40:00,69.04,69.07,69.03,69.05,144534.0,66.5484,66.5773,66.5388,66.558,144534.0
2024-06-18 14:50:00,69.05,69.06,69.01,69.03,105301.0,66.558,66.5677,66.5195,66.5388,105301.0
2024-06-18 15:00:00,69.03,69.07,68.96,69.06,201905.0,66.5388,66.5773,66.4713,66.5677,201905.0
2024-06-18 15:10:00,69.06,69.1,69.03,69.08,177376.0,66.5677,66.6062,66.5388,66.587,177376.0
2024-06-18 15:20:00,69.08,69.12,69.05,69.08,177409.0,66.587,66.6255,66.558,66.587,177409.0
2024-06-18 15:30:00,69.09,69.16,69.06,69.12,152989.0,66.5966,66.6641,66.5677,66.6255,152989.0
2024-06-18 15:40:00,69.13,69.23,69.12,69.16,200911.0,66.6351,66.7315,66.6255,66.6641,200911.0
2024-06-18 15:50:00,69.15,69.22,69.11,69.2,1068773.0,66.6544,66.7219,66.6159,66.7026,1068773.0
2024-06-20 09:30:00,69.42,69.69,69.19,69.56,716181.0,66.9147,67.1749,66.693,67.0496,716181.0
2024-06-20 09:40:00,69.57,69.92,69.55,69.78,408824.0,67.0593,67.3966,67.04,67.2617,408824.0
2024-06-20 09:50:00,69.78,69.85,69.64,69.7,286836.0,67.2617,67.3292,67.1267,67.1846,286836.0
2024-06-20 10:00:00,69.69,69.85,69.68,69.81,356376.0,67.1749,67.3292,67.1653,67.2906,356376.0
2024-06-20 10:10:00,69.81,69.87,69.72,69.82,349497.0,67.2906,67.3484,67.2039,67.3002,349497.0
2024-06-20 10:20:00,69.82,69.89,69.75,69.88,272542.0,67.3002,67.3677,67.2328,67.3581,272542.0
2024-06-20 10:30:00,69.87,69.9,69.7,69.79,354121.0,67.3484,67.3774,67.1846,67.2713,354121.0
2024-06-20 10:40:00,69.8,69.8,69.62,69.65,214858.0,67.281,67.281,67.1075,67.1364,214858.0
2024-06-20 10:50:00,69.66,69.67,69.56,69.63,176909.0,67.146,67.1557,67.0496,67.1171,176909.0
2024-06-20 11:00:00,69.62,69.64,69.52,69.53,174637.0,67.1075,67.1267,67.0111,67.0207,174637.0
2024-06-20 11:10:00,69.54,69.7,69.51,69.63,160537.0,67.0304,67.1846,67.0014,67.1171,160537.0
2024-06-20 11:20:00,69.64,69.65,69.45,69.45,157053.0,67.1267,67.1364,66.9436,66.9436,157053.0
2024-06-20 11:30:00,69.45,69.56,69.34,69.35,186367.0,66.9436,67.0496,66.8376,66.8472,186367.0
2024-06-20 11:40:00,69.34,69.41,69.33,69.4,148221.0,66.8376,66.905,66.8279,66.8954,148221.0
2024-06-20 11:50:00,69.41,69.46,69.37,69.39,233342.0,66.905,66.9532,66.8665,66.8858,233342.0
2024-06-20 12:00:00,69.39,69.49,69.38,69.48,180751.0,66.8858,66.9822,66.8761,66.9725,180751.0
2024-06-20 12:10:00,69.48,69.58,69.47,69.58,122975.0,66.9725,67.0689,66.9629,67.0689,122975.0
2024-06-20 12:20:00,69.57,69.61,69.47,69.48,126864.0,67.0593,67.0978,66.9629,66.9725,126864.0
2024-06-20 12:30:00,69.48,69.52,69.43,69.44,234872.0,66.9725,67.0111,66.9243,66.934,234872.0
2024-06-20 12:40:00,69.44,69.51,69.44,69.5,119571.0,66.934,67.0014,66.934,66.9918,119571.0
2024-06-20 12:50:00,69.5,69.55,69.47,69.48,167530.0,66.9918,67.04,66.9629,66.9725,167530.0
2024-06-20 13:00:00,69.47,69.54,69.43,69.45,150215.0,66.9629,67.0304,66.9243,66.9436,150215.0
2024-06-20 13:10:00,69.45,69.57,69.45,69.55,109559.0,66.9436,67.0593,66.9436,67.04,109559.0
2024-06-20 13:20:00,69.55,69.58,69.53,69.56,107355.0,67.04,67.0689,67.0207,67.0496,107355.0
2024-06-20 13:30:00,69.56,69.71,69.54,69.71,117611.0,67.0496,67.1942,67.0304,67.1942,117611.0
2024-06-20 13:40:00,69.71,69.81,69.71,69.79,143762.0,67.1942,67.2906,67.1942,67.2713,143762.0
2024-06-20 13:50:00,69.8,69.88,69.77,69.84,133599.0,67.281,67.3581,67.2521,67.3195,133599.0
2024-06-20 14:00:00,69.84,69.87,69.78,69.79,306504.0,67.3195,67.3484,67.2617,67.2713,306504.0
2024-06-20 14:10:00,69.79,69.81,69.74,69.78,224084.0,67.2713,67.2906,67.2231,67.2617,224084.0
2024-06-20 14:20:00,69.78,69.8,69.75,69.8,133247.0,67.2617,67.281,67.2328,67.281,133247.0
2024-06-20 14:30:00,69.8,69.81,69.69,69.7,197273.0,67.281,67.2906,67.1749,67.1846,197273.0
2024-06-20 14:40:00,69.7,69.78,69.68,69.78,138588.0,67.1846,67.2617,67.1653,67.2617,138588.0
2024-06-20 14:50:00,69.78,69.84,69.77,69.78,332299.0,67.2617,67.3195,67.2521,67.2617,332299.0
2024-06-20 15:00:00,69.78,69.82,69.67,69.7,168604.0,67.2617,67.3002,67.1557,67.1846,168604.0
2024-06-20 15:10:00,69.69,69.75,69.68,69.7,299451.0,67.1749,67.2328,67.1653,67.1846,299451.0
2024-06-20 15:20:00,69.71,69.85,69.7,69.84,180889.0,67.1942,67.3292,67.1846,67.3195,180889.0
2024-06-20 15:30:00,69.83,69.87,69.75,69.85,254058.0,67.3099,67.3484,67.2328,67.3292,254058.0
2024-06-20 15:40:00,69.86,69.88,69.77,69.79,281674.0,67.3388,67.3581,67.2521,67.2713,281674.0
2024-06-20 15:50:00,69.8,69.95,69.78,69.82,1043915.0,67.281,67.4256,67.2617,67.3002,1043915.0
2024-06-21 09:30:00,70.06,70.13,69.88,69.93,601993.0,67.5316,67.5991,67.3581,67.4063,601993.0
2024-06-21 09:40:00,69.92,70.07,69.84,70.07,371605.0,67.3966,67.5412,67.3195,67.5412,371605.0
2024-06-21 09:50:00,70.07,70.14,69.81,69.82,307167.0,67.5412,67.6087,67.2906,67.3002,307167.0
2024-06-21 10:00:00,69.81,69.94,69.77,69.82,219387.0,67.2906,67.4159,67.2521,67.3002,219387.0
2024-06-21 10:10:00,69.83,69.95,69.76,69.77,185872.0,67.3099,67.4256,67.2424,67.2521,185872.0
2024-06-21 10:20:00,69.76,70.09,69.75,70.01,403858.0,67.2424,67.5605,67.2328,67.4834,403858.0
2024-06-21 10:30:00,70.01,70.04,69.89,69.91,297175.0,67.4834,67.5123,67.3677,67.387,297175.0
2024-06-21 10:40:00,69.92,70.0,69.89,70.0,142344.0,67.3966,67.4738,67.3677,67.4738,142344.0
2024-06-21 10:50:00,70.0,70.04,69.83,69.84,161947.0,67.4738,67.5123,67.3099,67.3195,161947.0
2024-06-21 11:00:00,69.83,69.85,69.77,69.81,110306.0,67.3099,67.3292,67.2521,67.2906,110306.0
2024-06-21 11:10:00,69.8,69.82,69.66,69.68,167889.0,67.281,67.3002,67.146,67.1653,167889.0
2024-06-21 11:20:00,69.67,69.69,69.55,69.55,191287.0,67.1557,67.1749,67.04,67.04,191287.0
2024-06-21 11:30:00,69.54,69.54,69.45,69.48,166505.0,67.0304,67.0304,66.9436,66.9725,166505.0
2024-06-21 11:40:00,69.48,69.49,69.38,69.42,138236.0,66.9725,66.9822,66.8761,66.9147,138236.0
2024-06-21 11:50:00,69.42,69.49,69.34,69.49,152450.0,66.9147,66.9822,66.8376,66.9822,152450.0
2024-06-21 12:00:00,69.49,69.5,69.44,69.49,89983.0,66.9822,66.9918,66.934,66.9822,89983.0
2024-06-21 12:10:00,69.49,69.53,69.48,69.53,134234.0,66.9822,67.0207,66.9725,67.0207,134234.0
2024-06-21 12:20:00,69.52,69.56,69.5,69.55,65924.0,67.0111,67.0496,66.9918,67.04,65924.0
2024-06-21 12:30:00,69.55,69.58,69.45,69.47,206056.0,67.04,67.0689,66.9436,66.9629,206056.0
2024-06-21 12:40:00,69.48,69.62,69.48,69.62,142470.0,66.9725,67.1075,66.9725,67.1075,142470.0
2024-06-21 12:50:00,69.62,69.63,69.56,69.59,94591.0,67.1075,67.1171,67.0496,67.0785,94591.0
2024-06-21 13:00:00,69.59,69.61,69.56,69.58,96192.0,67.0785,67.0978,67.0496,67.0689,96192.0
2024-06-21 13:10:00,69.58,69.58,69.53,69.53,108708.0,67.0689,67.0689,67.0207,67.0207,108708.0
2024-06-21 13:20:00,69.52,69.54,69.48,69.5,81078.0,67.0111,67.0304,66.9725,66.9918,81078.0
2024-06-21 13:30:00,69.49,69.51,69.45,69.48,71039.0,66.9822,67.0014,66.9436,66.9725,71039.0
2024-06-21 13:40:00,69.49,69.52,69.42,69.44,145438.0,66.9822,67.0111,66.9147,66.934,145438.0
2024-06-21 13:50:00,69.44,69.54,69.43,69.5,133067.0,66.934,67.0304,66.9243,66.9918,133067.0
2024-06-21 14:00:00,69.51,69.55,69.47,69.55,111301.0,67.0014,67.04,66.9629,67.04,111301.0
2024-06-21 14:10:00,69.55,69.58,69.52,69.55,90741.0,67.04,67.0689,67.0111,67.04,90741.0
2024-06-21 14:20:00,69.55,69.6,69.54,69.59,82384.0,67.04,67.0882,67.0304,67.0785,82384.0
2024-06-21 14:30:00,69.58,69.61,69.53,69.55,84740.0,67.0689,67.0978,67.0207,67.04,84740.0
2024-06-21 14:40:00,69.55,69.57,69.5,69.51,161083.0,67.04,67.0593,66.9918,67.0014,161083.0
2024-06-21 14:50:00,69.51,69.56,69.49,69.53,121872.0,67.0014,67.0496,66.9822,67.0207,121872.0
2024-06-21 15:00:00,69.53,69.58,69.52,69.54,122762.0,67.0207,67.0689,67.0111,67.0304,122762.0
2024-06-21 15:10:00,69.55,69.57,69.5,69.53,119789.0,67.04,67.0593,66.9918,67.0207,119789.0
2024-06-21 15:20:00,69.53,69.54,69.47,69.48,132246.0,67.0207,67.0304,66.9629,66.9725,132246.0
2024-06-21 15:30:00,69.47,69.53,69.43,69.45,237960.0,66.9629,67.0207,66.9243,66.9436,237960.0
2024-06-21 15:40:00,69.45,69.5,69.42,69.43,255151.0,66.9436,66.9918,66.9147,66.9243,255151.0
2024-06-21 15:50:00,69.43,69.55,69.37,69.41,1364944.0,66.9243,67.04,66.8665,66.905,1364944.0
2024-06-24 09:30:00,68.82,69.15,68.77,69.13,436548.0,66.8643,67.1849,66.8157,67.1655,436548.0
2024-06-24 09:40:00,69.14,69.29,69.03,69.29,175104.0,67.1752,67.321,67.0684,67.321,175104.0
2024-06-24 09:50:00,69.3,69.44,69.24,69.36,193116.0,67.3307,67.4667,67.2724,67.389,193116.0
2024-06-24 10:00:00,69.37,69.61,69.33,69.6,275802.0,67.3987,67.6319,67.3598,67.6222,275802.0
2024-06-24 10:10:00,69.6,69.66,69.54,69.56,176548.0,67.6222,67.6805,67.5639,67.5833,176548.0
2024-06-24 10:20:00,69.57,69.68,69.56,69.68,150413.0,67.593,67.6999,67.5833,67.6999,150413.0
2024-06-24 10:30:00,69.68,69.77,69.63,69.71,155197.0,67.6999,67.7873,67.6513,67.729,155197.0
2024-06-24 10:40:00,69.7,69.91,69.7,69.85,193681.0,67.7193,67.9233,67.7193,67.8651,193681.0
2024-06-24 10:50:00,69.84,69.87,69.72,69.74,517062.0,67.8553,67.8845,67.7387,67.7582,517062.0
2024-06-24 11:00:00,69.74,69.77,69.66,69.71,157916.0,67.7582,67.7873,67.6805,67.729,157916.0
2024-06-24 11:10:00,69.7,69.74,69.62,69.63,253297.0,67.7193,67.7582,67.6416,67.6513,253297.0
2024-06-24 11:20:00,69.62,69.67,69.56,69.56,196560.0,67.6416,67.6902,67.5833,67.5833,196560.0
2024-06-24 11:30:00,69.56,69.61,69.52,69.54,136790.0,67.5833,67.6319,67.5444,67.5639,136790.0
2024-06-24 11:40:00,69.55,69.57,69.43,69.45,100368.0,67.5736,67.593,67.457,67.4764,100368.0
2024-06-24 11:50:00,69.45,69.59,69.44,69.54,74246.0,67.4764,67.6124,67.4667,67.5639,74246.0
2024-06-24 12:00:00,69.53,69.56,69.47,69.56,70405.0,67.5541,67.5833,67.4958,67.5833,70405.0
2024-06-24 12:10:00,69.55,69.59,69.51,69.56,77967.0,67.5736,67.6124,67.5347,67.5833,77967.0
2024-06-24 12:20:00,69.55,69.6,69.53,69.56,66615.0,67.5736,67.6222,67.5541,67.5833,66615.0
2024-06-24 12:30:00,69.56,69.6,69.55,69.6,73255.0,67.5833,67.6222,67.5736,67.6222,73255.0
2024-06-24 12:40:00,69.61,69.63,69.57,69.59,108929.0,67.6319,67.6513,67.593,67.6124,108929.0
2024-06-24 12:50:00,69.59,69.61,69.52,69.57,78671.0,67.6124,67.6319,67.5444,67.593,78671.0
2024-06-24 13:00:00,69.56,69.66,69.55,69.58,89922.0,67.5833,67.6805,67.5736,67.6027,89922.0
2024-06-24 13:10:00,69.58,69.68,69.58,69.66,92679.0,67.6027,67.6999,67.6027,67.6805,92679.0
2024-06-24 13:20:00,69.67,69.72,69.64,69.67,82745.0,67.6902,67.7387,67.661,67.6902,82745.0
2024-06-24 13:30:00,69.67,69.69,69.62,69.69,89106.0,67.6902,67.7096,67.6416,67.7096,89106.0
2024-06-24 13:40:00,69.68,69.75,69.68,69.71,69692.0,67.6999,67.7679,67.6999,67.729,69692.0
2024-06-24 13:50:00,69.71,69.74,69.66,69.71,116260.0,67.729,67.7582,67.6805,67.729,116260.0
2024-06-24 14:00:00,69.72,69.8,69.68,69.78,142199.0,67.7387,67.8165,67.6999,67.797,142199.0
2024-06-24 14:10:00,69.78,69.87,69.77,69.85,178012.0,67.797,67.8845,67.7873,67.8651,178012.0
2024-06-24 14:20:00,69.85,69.95,69.84,69.93,203818.0,67.8651,67.9622,67.8553,67.9428,203818.0
2024-06-24 14:30:00,69.93,69.95,69.85,69.9,104873.0,67.9428,67.9622,67.8651,67.9136,104873.0
2024-06-24 14:40:00,69.9,69.95,69.88,69.95,102978.0,67.9136,67.9622,67.8942,67.9622,102978.0
2024-06-24 14:50:00,69.95,69.97,69.83,69.84,144025.0,67.9622,67.9816,67.8456,67.8553,144025.0
2024-06-24 15:00:00,69.83,69.84,69.71,69.75,118868.0,67.8456,67.8553,67.729,67.7679,118868.0
2024-06-24 15:10:00,69.75,69.75,69.66,69.67,145576.0,67.7679,67.7679,67.6805,67.6902,145576.0
2024-06-24 15:20:00,69.67,69.67,69.57,69.61,133833.0,67.6902,67.6902,67.593,67.6319,133833.0
2024-06-24 15:30:00,69.62,69.68,69.59,69.67,186367.0,67.6416,67.6999,67.6124,67.6902,186367.0
2024-06-24 15:40:00,69.67,69.75,69.64,69.73,289282.0,67.6902,67.7679,67.661,67.7485,289282.0
2024-06-24 15:50:00,69.74,69.81,69.72,69.73,1216187.0,67.7582,67.8262,67.7387,67.7485,1216187.0
2024-06-25 09:30:00,69.6,69.7,69.33,69.69,619760.0,67.6222,67.7193,67.3598,67.7096,619760.0
2024-06-25 09:40:00,69.7,69.79,69.52,69.63,455253.0,67.7193,67.8068,67.5444,67.6513,455253.0
2024-06-25 09:50:00,69.63,69.63,69.27,69.27,204510.0,67.6513,67.6513,67.3015,67.3015,204510.0
2024-06-25 10:00:00,69.26,69.36,69.05,69.06,220948.0,67.2918,67.389,67.0878,67.0975,220948.0
2024-06-25 10:10:00,69.07,69.33,69.07,69.31,611680.0,67.1072,67.3598,67.1072,67.3404,611680.0
2024-06-25 10:20:00,69.29,69.3,69.2,69.26,149874.0,67.321,67.3307,67.2335,67.2918,149874.0
2024-06-25 10:30:00,69.27,69.34,69.24,69.33,164404.0,67.3015,67.3695,67.2724,67.3598,164404.0
2024-06-25 10:40:00,69.34,69.44,69.3,69.34,142761.0,67.3695,67.4667,67.3307,67.3695,142761.0
2024-06-25 10:50:00,69.34,69.37,69.2,69.23,94594.0,67.3695,67.3987,67.2335,67.2627,94594.0
2024-06-25 11:00:00,69.23,69.27,69.09,69.09,135147.0,67.2627,67.3015,67.1266,67.1266,135147.0
2024-06-25 11:10:00,69.09,69.15,69.06,69.15,122489.0,67.1266,67.1849,67.0975,67.1849,122489.0
2024-06-25 11:20:00,69.15,69.19,69.1,69.15,197933.0,67.1849,67.2238,67.1364,67.1849,197933.0
2024-06-25 11:30:00,69.16,69.21,69.03,69.05,161688.0,67.1947,67.2432,67.0684,67.0878,161688.0
2024-06-25 11:40:00,69.04,69.12,69.04,69.07,171416.0,67.0781,67.1558,67.0781,67.1072,171416.0
2024-06-25 11:50:00,69.06,69.11,69.02,69.03,151323.0,67.0975,67.1461,67.0586,67.0684,151323.0
2024-06-25 12:00:00,69.02,69.02,68.96,68.98,280250.0,67.0586,67.0586,67.0003,67.0198,280250.0
2024-06-25 12:10:00,68.97,69.02,68.9,68.92,248773.0,67.0101,67.0586,66.942,66.9615,248773.0
2024-06-25 12:20:00,68.92,69.0,68.88,68.96,422307.0,66.9615,67.0392,66.9226,67.0003,422307.0
2024-06-25 12:30:00,68.95,69.0,68.9,68.97,154829.0,66.9906,67.0392,66.942,67.0101,154829.0
2024-06-25 12:40:00,68.98,68.99,68.86,68.9,95033.0,67.0198,67.0295,66.9032,66.942,95033.0
2024-06-25 12:50:00,68.9,69.0,68.89,69.0,115967.0,66.942,67.0392,66.9323,67.0392,115967.0
2024-06-25 13:00:00,69.0,69.08,68.99,69.03,87997.0,67.0392,67.1169,67.0295,67.0684,87997.0
2024-06-25 13:10:00,69.03,69.09,69.02,69.04,66193.0,67.0684,67.1266,67.0586,67.0781,66193.0
2024-06-25 13:20:00,69.04,69.09,69.03,69.08,58924.0,67.0781,67.1266,67.0684,67.1169,58924.0
2024-06-25 13:30:00,69.08,69.1,69.05,69.06,61540.0,67.1169,67.1364,67.0878,67.0975,61540.0
2024-06-25 13:40:00,69.05,69.06,68.98,69.01,77743.0,67.0878,67.0975,67.0198,67.0489,77743.0
2024-06-25 13:50:00,69.02,69.03,68.95,68.96,36054.0,67.0586,67.0684,66.9906,67.0003,36054.0
2024-06-25 14:00:00,68.95,68.96,68.88,68.94,79779.0,66.9906,67.0003,66.9226,66.9809,79779.0
2024-06-25 14:10:00,68.94,68.99,68.93,68.94,78446.0,66.9809,67.0295,66.9712,66.9809,78446.0
2024-06-25 14:20:00,68.93,68.98,68.92,68.98,75267.0,66.9712,67.0198,66.9615,67.0198,75267.0
2024-06-25 14:30:00,68.97,68.98,68.91,68.92,190334.0,67.0101,67.0198,66.9518,66.9615,190334.0
2024-06-25 14:40:00,68.91,68.96,68.86,68.91,113783.0,66.9518,67.0003,66.9032,66.9518,113783.0
2024-06-25 14:50:00,68.91,68.96,68.9,68.95,95691.0,66.9518,67.0003,66.942,66.9906,95691.0
2024-06-25 15:00:00,68.95,68.97,68.91,68.92,110307.0,66.9906,67.0101,66.9518,66.9615,110307.0
2024-06-25 15:10:00,68.92,68.95,68.88,68.91,140588.0,66.9615,66.9906,66.9226,66.9518,140588.0
2024-06-25 15:20:00,68.91,68.95,68.89,68.94,176318.0,66.9518,66.9906,66.9323,66.9809,176318.0
2024-06-25 15:30:00,68.94,68.95,68.88,68.94,321783.0,66.9809,66.9906,66.9226,66.9809,321783.0
2024-06-25 15:40:00,68.94,69.02,68.89,69.02,418252.0,66.9809,67.0586,66.9323,67.0586,418252.0
2024-06-25 15:50:00,69.02,69.1,68.97,69.06,1259159.0,67.0586,67.1364,67.0101,67.0975,1259159.0
2024-06-26 09:30:00,68.82,68.82,68.38,68.56,563961.0,66.8643,66.8643,66.4368,66.6117,563961.0
2024-06-26 09:40:00,68.56,68.68,68.46,68.51,146984.0,66.6117,66.7283,66.5146,66.5631,146984.0
2024-06-26 09:50:00,68.51,68.61,68.51,68.61,101289.0,66.5631,66.6603,66.5631,66.6603,101289.0
2024-06-26 10:00:00,68.6,68.61,68.45,68.48,198472.0,66.6506,66.6603,66.5048,66.534,198472.0
2024-06-26 10:10:00,68.48,68.58,68.45,68.54,126071.0,66.534,66.6311,66.5048,66.5923,126071.0
2024-06-26 10:20:00,68.54,68.67,68.54,68.63,97653.0,66.5923,66.7186,66.5923,66.6797,97653.0
2024-06-26 10:30:00,68.62,68.65,68.46,68.49,99739.0,66.67,66.6992,66.5146,66.5437,99739.0
2024-06-26 10:40:00,68.48,68.59,68.46,68.54,76873.0,66.534,66.6409,66.5146,66.5923,76873.0
2024-06-26 10:50:00,68.54,68.66,68.53,68.64,64839.0,66.5923,66.7089,66.5826,66.6894,64839.0
2024-06-26 11:00:00,68.65,68.66,68.57,68.66,110950.0,66.6992,66.7089,66.6214,66.7089,110950.0
2024-06-26 11:10:00,68.65,68.7,68.61,68.7,77526.0,66.6992,66.7477,66.6603,66.7477,77526.0
2024-06-26 11:20:00,68.7,68.84,68.69,68.8,98899.0,66.7477,66.8838,66.738,66.8449,98899.0
2024-06-26 11:30:00,68.8,68.83,68.76,68.78,95750.0,66.8449,66.874,66.806,66.8255,95750.0
2024-06-26 11:40:00,68.78,68.84,68.75,68.82,61837.0,66.8255,66.8838,66.7963,66.8643,61837.0
2024-06-26 11:50:00,68.82,68.89,68.79,68.89,70586.0,66.8643,66.9323,66.8352,66.9323,70586.0
2024-06-26 12:00:00,68.88,68.94,68.83,68.89,128084.0,66.9226,66.9809,66.874,66.9323,128084.0
2024-06-26 12:10:00,68.88,68.88,68.66,68.7,105583.0,66.9226,66.9226,66.7089,66.7477,105583.0
2024-06-26 12:20:00,68.7,68.73,68.65,68.7,81411.0,66.7477,66.7769,66.6992,66.7477,81411.0
2024-06-26 12:30:00,68.7,68.76,68.64,68.67,56375.0,66.7477,66.806,66.6894,66.7186,56375.0
2024-06-26 12:40:00,68.67,68.68,68.55,68.58,327387.0,66.7186,66.7283,66.602,66.6311,327387.0
2024-06-26 12:50:00,68.58,68.62,68.56,68.62,75959.0,66.6311,66.67,66.6117,66.67,75959.0
2024-06-26 13:00:00,68.62,68.66,68.6,68.61,55704.0,66.67,66.7089,66.6506,66.6603,55704.0
2024-06-26 13:10:00,68.62,68.67,68.6,68.67,36820.0,66.67,66.7186,66.6506,66.7186,36820.0
2024-06-26 13:20:00,68.67,68.67,68.62,68.66,47965.0,66.7186,66.7186,66.67,66.7089,47965.0
2024-06-26 13:30:00,68.67,68.69,68.64,68.67,102147.0,66.7186,66.738,66.6894,66.7186,102147.0
2024-06-26 13:40:00,68.66,68.71,68.65,68.66,54888.0,66.7089,66.7574,66.6992,66.7089,54888.0
2024-06-26 13:50:00,68.66,68.68,68.61,68.67,110589.0,66.7089,66.7283,66.6603,66.7186,110589.0
2024-06-26 14:00:00,68.67,68.69,68.6,68.62,81652.0,66.7186,66.738,66.6506,66.67,81652.0
2024-06-26 14:10:00,68.62,68.62,68.54,68.57,86262.0,66.67,66.67,66.5923,66.6214,86262.0
2024-06-26 14:20:00,68.56,68.62,68.55,68.57,74779.0,66.6117,66.67,66.602,66.6214,74779.0
2024-06-26 14:30:00,68.56,68.6,68.52,68.57,166594.0,66.6117,66.6506,66.5728,66.6214,166594.0
2024-06-26 14:40:00,68.58,68.66,68.56,68.66,103508.0,66.6311,66.7089,66.6117,66.7089,103508.0
2024-06-26 14:50:00,68.66,68.67,68.62,68.64,86021.0,66.7089,66.7186,66.67,66.6894,86021.0
2024-06-26 15:00:00,68.64,68.65,68.6,68.65,170451.0,66.6894,66.6992,66.6506,66.6992,170451.0
2024-06-26 15:10:00,68.65,68.66,68.62,68.66,156542.0,66.6992,66.7089,66.67,66.7089,156542.0
2024-06-26 15:20:00,68.65,68.67,68.62,68.63,148902.0,66.6992,66.7186,66.67,66.6797,148902.0
2024-06-26 15:30:00,68.63,68.7,68.62,68.67,225043.0,66.6797,66.7477,66.67,66.7186,225043.0
2024-06-26 15:40:00,68.68,68.74,68.66,68.73,204770.0,66.7283,66.7866,66.7089,66.7769,204770.0
2024-06-26 15:50:00,68.73,68.92,68.71,68.78,1114572.0,66.7769,66.9615,66.7574,66.8255,1114572.0
2024-06-27 09:30:00,68.85,68.85,68.44,68.8,450671.0,66.8935,66.8935,66.4951,66.8449,450671.0
2024-06-27 09:40:00,68.8,68.8,68.58,68.7,179857.0,66.8449,66.8449,66.6311,66.7477,179857.0
2024-06-27 09:50:00,68.71,68.84,68.64,68.83,170357.0,66.7574,66.8838,66.6894,66.874,170357.0
2024-06-27 10:00:00,68.83,68.85,68.68,68.76,124328.0,66.874,66.8935,66.7283,66.806,124328.0
2024-06-27 10:10:00,68.75,68.8,68.61,68.63,137510.0,66.7963,66.8449,66.6603,66.6797,137510.0
2024-06-27 10:20:00,68.63,68.75,68.62,68.75,62093.0,66.6797,66.7963,66.67,66.7963,62093.0
2024-06-27 10:30:00,68.76,68.85,68.73,68.79,100644.0,66.806,66.8935,66.7769,66.8352,100644.0
2024-06-27 10:40:00,68.78,68.98,68.78,68.97,91590.0,66.8255,67.0198,66.8255,67.0101,91590.0
2024-06-27 10:50:00,68.97,68.98,68.82,68.84,99254.0,67.0101,67.0198,66.8643,66.8838,99254.0
2024-06-27 11:00:00,68.84,68.84,68.79,68.81,71209.0,66.8838,66.8838,66.8352,66.8546,71209.0
2024-06-27 11:10:00,68.8,68.88,68.78,68.87,76935.0,66.8449,66.9226,66.8255,66.9129,76935.0
2024-06-27 11:20:00,68.87,68.89,68.82,68.88,60488.0,66.9129,66.9323,66.8643,66.9226,60488.0
2024-06-27 11:30:00,68.87,68.89,68.85,68.86,57011.0,66.9129,66.9323,66.8935,66.9032,57011.0
2024-06-27 11:40:00,68.85,68.88,68.81,68.88,75139.0,66.8935,66.9226,66.8546,66.9226,75139.0
2024-06-27 11:50:00,68.87,68.94,68.86,68.91,133514.0,66.9129,66.9809,66.9032,66.9518,133514.0
2024-06-27 12:00:00,68.91,68.91,68.82,68.83,188620.0,66.9518,66.9518,66.8643,66.874,188620.0
2024-06-27 12:10:00,68.83,68.83,68.78,68.78,75645.0,66.874,66.874,66.8255,66.8255,75645.0
2024-06-27 12:20:00,68.8,68.85,68.77,68.77,96680.0,66.8449,66.8935,66.8157,66.8157,96680.0
2024-06-27 12:30:00,68.77,68.78,68.66,68.66,34898.0,66.8157,66.8255,66.7089,66.7089,34898.0
2024-06-27 12:40:00,68.67,68.75,68.66,68.7,59937.0,66.7186,66.7963,66.7089,66.7477,59937.0
2024-06-27 12:50:00,68.71,68.74,68.65,68.67,43037.0,66.7574,66.7866,66.6992,66.7186,43037.0
2024-06-27 13:00:00,68.66,68.76,68.66,68.74,42856.0,66.7089,66.806,66.7089,66.7866,42856.0
2024-06-27 13:10:00,68.75,68.81,68.74,68.78,49058.0,66.7963,66.8546,66.7866,66.8255,49058.0
2024-06-27 13:20:00,68.8,68.84,68.78,68.79,35439.0,66.8449,66.8838,66.8255,66.8352,35439.0
2024-06-27 13:30:00,68.79,68.81,68.76,68.81,28480.0,66.8352,66.8546,66.806,66.8546,28480.0
2024-06-27 13:40:00,68.81,68.81,68.73,68.74,30404.0,66.8546,66.8546,66.7769,66.7866,30404.0
2024-06-27 13:50:00,68.75,68.77,68.72,68.75,40498.0,66.7963,66.8157,66.7672,66.7963,40498.0
2024-06-27 14:00:00,68.74,68.77,68.71,68.75,47255.0,66.7866,66.8157,66.7574,66.7963,47255.0
2024-06-27 14:10:00,68.75,68.76,68.69,68.7,70223.0,66.7963,66.806,66.738,66.7477,70223.0
2024-06-27 14:20:00,68.7,68.71,68.61,68.63,256826.0,66.7477,66.7574,66.6603,66.6797,256826.0
2024-06-27 14:30:00,68.62,68.65,68.6,68.63,112473.0,66.67,66.6992,66.6506,66.6797,112473.0
2024-06-27 14:40:00,68.63,68.7,68.62,68.69,70384.0,66.6797,66.7477,66.67,66.738,70384.0
2024-06-27 14:50:00,68.7,68.75,68.69,68.74,95806.0,66.7477,66.7963,66.738,66.7866,95806.0
2024-06-27 15:00:00,68.74,68.77,68.7,68.75,48614.0,66.7866,66.8157,66.7477,66.7963,48614.0
2024-06-27 15:10:00,68.75,68.83,68.74,68.81,70342.0,66.7963,66.874,66.7866,66.8546,70342.0
2024-06-27 15:20:00,68.82,68.89,68.82,68.88,57506.0,66.8643,66.9323,66.8643,66.9226,57506.0
2024-06-27 15:30:00,68.88,68.93,68.85,68.89,95747.0,66.9226,66.9712,66.8935,66.9323,95747.0
2024-06-27 15:40:00,68.9,68.96,68.88,68.93,188075.0,66.942,67.0003,66.9226,66.9712,188075.0
2024-06-27 15:50:00,68.92,69.0,68.87,68.92,805689.0,66.9615,67.0392,66.9129,66.9615,805689.0
2024-06-28 09:30:00,68.91,68.94,68.61,68.93,917594.0,66.9518,66.9809,66.6603,66.9712,917594.0
2024-06-28 09:40:00,68.94,69.0,68.69,68.75,234479.0,66.9809,67.0392,66.738,66.7963,234479.0
2024-06-28 09:50:00,68.76,68.8,68.6,68.6,131534.0,66.806,66.8449,66.6506,66.6506,131534.0
2024-06-28 10:00:00,68.61,68.78,68.61,68.77,130249.0,66.6603,66.8255,66.6603,66.8157,130249.0
2024-06-28 10:10:00,68.76,68.79,68.66,68.72,76768.0,66.806,66.8352,66.7089,66.7672,76768.0
2024-06-28 10:20:00,68.71,68.84,68.7,68.82,105982.0,66.7574,66.8838,66.7477,66.8643,105982.0
2024-06-28 10:30:00,68.83,68.84,68.74,68.74,145551.0,66.874,66.8838,66.7866,66.7866,145551.0
2024-06-28 10:40:00,68.74,68.78,68.63,68.64,547488.0,66.7866,66.8255,66.6797,66.6894,547488.0
2024-06-28 10:50:00,68.62,68.63,68.35,68.38,278960.0,66.67,66.6797,66.4077,66.4368,278960.0
2024-06-28 11:00:00,68.38,68.38,68.13,68.18,245049.0,66.4368,66.4368,66.1939,66.2425,245049.0
2024-06-28 11:10:00,68.16,68.27,68.14,68.26,156821.0,66.2231,66.33,66.2036,66.3202,156821.0
2024-06-28 11:20:00,68.26,68.26,68.18,68.19,97110.0,66.3202,66.3202,66.2425,66.2522,97110.0
2024-06-28 11:30:00,68.18,68.26,68.15,68.24,108840.0,66.2425,66.3202,66.2134,66.3008,108840.0
2024-06-28 11:40:00,68.24,68.24,68.09,68.1,218721.0,66.3008,66.3008,66.1551,66.1648,218721.0
2024-06-28 11:50:00,68.1,68.16,68.03,68.03,208789.0,66.1648,66.2231,66.0968,66.0968,208789.0
2024-06-28 12:00:00,68.03,68.07,68.01,68.01,213051.0,66.0968,66.1356,66.0773,66.0773,213051.0
2024-06-28 12:10:00,68.02,68.04,67.96,67.99,143122.0,66.0871,66.1065,66.0288,66.0579,143122.0
2024-06-28 12:20:00,67.99,68.02,67.94,67.97,191442.0,66.0579,66.0871,66.0093,66.0385,191442.0
2024-06-28 12:30:00,67.97,68.07,67.94,68.02,194353.0,66.0385,66.1356,66.0093,66.0871,194353.0
2024-06-28 12:40:00,68.03,68.07,67.98,68.0,219987.0,66.0968,66.1356,66.0482,66.0676,219987.0
2024-06-28 12:50:00,68.01,68.06,67.96,67.96,177408.0,66.0773,66.1259,66.0288,66.0288,177408.0
2024-06-28 13:00:00,67.96,68.01,67.93,67.99,253130.0,66.0288,66.0773,65.9996,66.0579,253130.0
2024-06-28 13:10:00,67.98,68.04,67.98,68.01,162548.0,66.0482,66.1065,66.0482,66.0773,162548.0
2024-06-28 13:20:00,68.01,68.01,67.88,67.88,193974.0,66.0773,66.0773,65.951,65.951,193974.0
2024-06-28 13:30:00,67.88,67.92,67.83,67.91,111066.0,65.951,65.9899,65.9025,65.9802,111066.0
2024-06-28 13:40:00,67.9,67.96,67.89,67.95,177292.0,65.9705,66.0288,65.9607,66.019,177292.0
2024-06-28 13:50:00,67.96,67.98,67.93,67.95,82329.0,66.0288,66.0482,65.9996,66.019,82329.0
2024-06-28 14:00:00,67.96,67.98,67.91,67.95,304799.0,66.0288,66.0482,65.9802,66.019,304799.0
2024-06-28 14:10:00,67.95,68.01,67.93,67.98,128768.0,66.019,66.0773,65.9996,66.0482,128768.0
2024-06-28 14:20:00,67.97,68.01,67.89,67.96,114625.0,66.0385,66.0773,65.9607,66.0288,114625.0
2024-06-28 14:30:00,67.96,67.97,67.87,67.92,171487.0,66.0288,66.0385,65.9413,65.9899,171487.0
2024-06-28 14:40:00,67.93,67.96,67.88,67.89,76876.0,65.9996,66.0288,65.951,65.9607,76876.0
2024-06-28 14:50:00,67.89,67.93,67.86,67.9,128066.0,65.9607,65.9996,65.9316,65.9705,128066.0
2024-06-28 15:00:00,67.9,67.9,67.82,67.87,225703.0,65.9705,65.9705,65.8927,65.9413,225703.0
2024-06-28 15:10:00,67.87,67.99,67.86,67.97,129554.0,65.9413,66.0579,65.9316,66.0385,129554.0
2024-06-28 15:20:00,67.97,68.04,67.95,68.02,151758.0,66.0385,66.1065,66.019,66.0871,151758.0
2024-06-28 15:30:00,68.02,68.09,67.96,68.01,488456.0,66.0871,66.1551,66.0288,66.0773,488456.0
2024-06-28 15:40:00,68.01,68.09,67.97,68.02,561438.0,66.0773,66.1551,66.0385,66.0871,561438.0
2024-06-28 15:50:00,68.02,68.18,68.01,68.16,1750942.0,66.0871,66.2425,66.0773,66.2231,1750942.0
2024-07-01 09:30:00,68.85,68.91,68.63,68.88,570760.0,66.8935,66.9518,66.6797,66.9226,570760.0
2024-07-01 09:40:00,68.89,68.96,68.64,68.89,494300.0,66.9323,67.0003,66.6894,66.9323,494300.0
2024-07-01 09:50:00,68.89,68.97,68.77,68.86,162991.0,66.9323,67.0101,66.8157,66.9032,162991.0
2024-07-01 10:00:00,68.87,68.97,68.57,68.57,261362.0,66.9129,67.0101,66.6214,66.6214,261362.0
2024-07-01 10:10:00,68.57,68.58,68.25,68.27,329161.0,66.6214,66.6311,66.3105,66.33,329161.0
2024-07-01 10:20:00,68.26,68.26,68.08,68.09,279247.0,66.3202,66.3202,66.1453,66.1551,279247.0
2024-07-01 10:30:00,68.09,68.17,67.95,68.16,361192.0,66.1551,66.2328,66.019,66.2231,361192.0
2024-07-01 10:40:00,68.15,68.21,68.0,68.01,191545.0,66.2134,66.2717,66.0676,66.0773,191545.0
2024-07-01 10:50:00,68.02,68.14,68.01,68.05,388032.0,66.0871,66.2036,66.0773,66.1162,388032.0
2024-07-01 11:00:00,68.04,68.08,67.97,68.05,112951.0,66.1065,66.1453,66.0385,66.1162,112951.0
2024-07-01 11:10:00,68.05,68.06,67.89,67.92,286354.0,66.1162,66.1259,65.9607,65.9899,286354.0
2024-07-01 11:20:00,67.92,67.94,67.87,67.92,148329.0,65.9899,66.0093,65.9413,65.9899,148329.0
2024-07-01 11:30:00,67.92,67.98,67.87,67.89,145785.0,65.9899,66.0482,65.9413,65.9607,145785.0
2024-07-01 11:40:00,67.89,67.94,67.85,67.94,75535.0,65.9607,66.0093,65.9219,66.0093,75535.0
2024-07-01 11:50:00,67.95,68.03,67.95,67.99,256025.0,66.019,66.0968,66.019,66.0579,256025.0
2024-07-01 12:00:00,67.98,67.98,67.89,67.94,69825.0,66.0482,66.0482,65.9607,66.0093,69825.0
2024-07-01 12:10:00,67.93,67.95,67.89,67.92,83754.0,65.9996,66.019,65.9607,65.9899,83754.0
2024-07-01 12:20:00,67.92,68.01,67.91,68.0,44475.0,65.9899,66.0773,65.9802,66.0676,44475.0
2024-07-01 12:30:00,68.0,68.0,67.91,67.99,76580.0,66.0676,66.0676,65.9802,66.0579,76580.0
2024-07-01 12:40:00,67.99,68.01,67.94,67.97,60999.0,66.0579,66.0773,66.0093,66.0385,60999.0
2024-07-01 12:50:00,67.98,67.98,67.93,67.95,81138.0,66.0482,66.0482,65.9996,66.019,81138.0
2024-07-01 13:00:00,67.95,68.08,67.94,68.07,65273.0,66.019,66.1453,66.0093,66.1356,65273.0
2024-07-01 13:10:00,68.08,68.09,68.02,68.04,34886.0,66.1453,66.1551,66.0871,66.1065,34886.0
2024-07-01 13:20:00,68.04,68.04,67.96,67.97,35379.0,66.1065,66.1065,66.0288,66.0385,35379.0
2024-07-01 13:30:00,67.96,67.96,67.9,67.92,33632.0,66.0288,66.0288,65.9705,65.9899,33632.0
2024-07-01 13:40:00,67.92,67.92,67.86,67.89,46837.0,65.9899,65.9899,65.9316,65.9607,46837.0
2024-07-01 13:50:00,67.89,67.96,67.88,67.92,53283.0,65.9607,66.0288,65.951,65.9899,53283.0
2024-07-01 14:00:00,67.92,67.92,67.79,67.79,158968.0,65.9899,65.9899,65.8636,65.8636,158968.0
2024-07-01 14:10:00,67.79,67.83,67.76,67.78,119859.0,65.8636,65.9025,65.8344,65.8539,119859.0
2024-07-01 14:20:00,67.77,67.79,67.73,67.74,70634.0,65.8442,65.8636,65.8053,65.815,70634.0
2024-07-01 14:30:00,67.74,67.76,67.7,67.74,49174.0,65.815,65.8344,65.7761,65.815,49174.0
2024-07-01 14:40:00,67.74,67.75,67.66,67.67,78845.0,65.815,65.8247,65.7373,65.747,78845.0
2024-07-01 14:50:00,67.67,67.76,67.67,67.71,135821.0,65.747,65.8344,65.747,65.7859,135821.0
2024-07-01 15:00:00,67.71,67.73,67.67,67.72,125035.0,65.7859,65.8053,65.747,65.7956,125035.0
2024-07-01 15:10:00,67.72,67.73,67.67,67.7,108460.0,65.7956,65.8053,65.747,65.7761,108460.0
2024-07-01 15:20:00,67.7,67.72,67.59,67.64,179487.0,65.7761,65.7956,65.6693,65.7179,179487.0
2024-07-01 15:30:00,67.64,67.69,67.63,67.66,226061.0,65.7179,65.7664,65.7081,65.7373,226061.0
2024-07-01 15:40:00,67.67,67.79,67.64,67.77,217673.0,65.747,65.8636,65.7179,65.8442,217673.0
2024-07-01 15:50:00,67.78,67.83,67.66,67.7,681831.0,65.8539,65.9025,65.7373,65.7761,681831.0
2024-07-02 09:30:00,67.83,68.14,67.72,68.05,504325.0,65.9025,66.2036,65.7956,66.1162,504325.0
2024-07-02 09:40:00,68.05,68.14,67.78,67.92,262672.0,66.1162,66.2036,65.8539,65.9899,262672.0
2024-07-02 09:50:00,67.92,67.98,67.84,67.89,190769.0,65.9899,66.0482,65.9122,65.9607,190769.0
2024-07-02 10:00:00,67.89,67.93,67.78,67.78,202255.0,65.9607,65.9996,65.8539,65.8539,202255.0
2024-07-02 10:10:00,67.78,67.84,67.75,67.82,82251.0,65.8539,65.9122,65.8247,65.8927,82251.0
2024-07-02 10:20:00,67.81,67.96,67.81,67.95,125132.0,65.883,66.0288,65.883,66.019,125132.0
2024-07-02 10:30:00,67.95,68.04,67.95,67.98,184200.0,66.019,66.1065,66.019,66.0482,184200.0
2024-07-02 10:40:00,67.99,68.01,67.86,67.91,374417.0,66.0579,66.0773,65.9316,65.9802,374417.0
2024-07-02 10:50:00,67.92,68.01,67.91,67.97,105446.0,65.9899,66.0773,65.9802,66.0385,105446.0
2024-07-02 11:00:00,67.96,67.96,67.84,67.86,131534.0,66.0288,66.0288,65.9122,65.9316,131534.0
2024-07-02 11:10:00,67.86,67.91,67.82,67.82,76320.0,65.9316,65.9802,65.8927,65.8927,76320.0
2024-07-02 11:20:00,67.82,67.85,67.79,67.83,73702.0,65.8927,65.9219,65.8636,65.9025,73702.0
2024-07-02 11:30:00,67.84,67.87,67.79,67.86,74709.0,65.9122,65.9413,65.8636,65.9316,74709.0
2024-07-02 11:40:00,67.86,67.87,67.8,67.86,92661.0,65.9316,65.9413,65.8733,65.9316,92661.0
2024-07-02 11:50:00,67.87,67.97,67.85,67.96,251172.0,65.9413,66.0385,65.9219,66.0288,251172.0
2024-07-02 12:00:00,67.97,67.99,67.9,67.93,242719.0,66.0385,66.0579,65.9705,65.9996,242719.0
2024-07-02 12:10:00,67.93,67.96,67.89,67.91,105662.0,65.9996,66.0288,65.9607,65.9802,105662.0
2024-07-02 12:20:00,67.91,67.93,67.87,67.89,53251.0,65.9802,65.9996,65.9413,65.9607,53251.0
2024-07-02 12:30:00,67.89,67.91,67.85,67.87,51983.0,65.9607,65.9802,65.9219,65.9413,51983.0
2024-07-02 12:40:00,67.86,67.86,67.81,67.82,81310.0,65.9316,65.9316,65.883,65.8927,81310.0
2024-07-02 12:50:00,67.81,67.84,67.77,67.8,124286.0,65.883,65.9122,65.8442,65.8733,124286.0
2024-07-02 13:00:00,67.8,67.81,67.77,67.78,44290.0,65.8733,65.883,65.8442,65.8539,44290.0
2024-07-02 13:10:00,67.78,67.86,67.76,67.85,124700.0,65.8539,65.9316,65.8344,65.9219,124700.0
2024-07-02 13:20:00,67.85,67.9,67.84,67.84,48235.0,65.9219,65.9705,65.9122,65.9122,48235.0
2024-07-02 13:30:00,67.84,67.85,67.77,67.78,69792.0,65.9122,65.9219,65.8442,65.8539,69792.0
2024-07-02 13:40:00,67.78,67.82,67.75,67.8,54717.0,65.8539,65.8927,65.8247,65.8733,54717.0
2024-07-02 13:50:00,67.8,67.89,67.8,67.82,364722.0,65.8733,65.9607,65.8733,65.8927,364722.0
2024-07-02 14:00:00,67.83,67.93,67.83,67.93,292960.0,65.9025,65.9996,65.9025,65.9996,292960.0
2024-07-02 14:10:00,67.93,67.98,67.93,67.96,126634.0,65.9996,66.0482,65.9996,66.0288,126634.0
2024-07-02 14:20:00,67.97,68.01,67.96,67.97,121494.0,66.0385,66.0773,66.0288,66.0385,121494.0
2024-07-02 14:30:00,67.98,68.02,67.96,68.01,117518.0,66.0482,66.0871,66.0288,66.0773,117518.0
2024-07-02 14:40:00,68.01,68.03,67.99,68.02,108691.0,66.0773,66.0968,66.0579,66.0871,108691.0
2024-07-02 14:50:00,68.01,68.01,67.95,67.95,236611.0,66.0773,66.0773,66.019,66.019,236611.0
2024-07-02 15:00:00,67.95,68.02,67.93,68.02,273910.0,66.019,66.0871,65.9996,66.0871,273910.0
2024-07-02 15:10:00,68.01,68.03,67.97,68.03,130969.0,66.0773,66.0968,66.0385,66.0968,130969.0
2024-07-02 15:20:00,68.02,68.05,68.0,68.04,180634.0,66.0871,66.1162,66.0676,66.1065,180634.0
2024-07-02 15:30:00,68.03,68.07,68.02,68.05,202893.0,66.0968,66.1356,66.0871,66.1162,202893.0
2024-07-02 15:40:00,68.06,68.15,68.06,68.07,243629.0,66.1259,66.2134,66.1259,66.1356,243629.0
2024-07-02 15:50:00,68.06,68.08,67.96,68.01,1082074.0,66.1259,66.1453,66.0288,66.0773,1082074.0
2024-07-03 09:30:00,68.12,68.24,67.99,68.12,334166.0,66.1842,66.3008,66.0579,66.1842,334166.0
2024-07-03 09:40:00,68.12,68.42,68.05,68.38,216857.0,66.1842,66.4757,66.1162,66.4368,216857.0
2024-07-03 09:50:00,68.38,68.58,68.36,68.55,156711.0,66.4368,66.6311,66.4174,66.602,156711.0
2024-07-03 10:00:00,68.55,68.85,68.55,68.77,600929.0,66.602,66.8935,66.602,66.8157,600929.0
2024-07-03 10:10:00,68.76,68.91,68.75,68.81,227467.0,66.806,66.9518,66.7963,66.8546,227467.0
2024-07-03 10:20:00,68.8,68.81,68.71,68.72,244179.0,66.8449,66.8546,66.7574,66.7672,244179.0
2024-07-03 10:30:00,68.72,68.76,68.62,68.64,138958.0,66.7672,66.806,66.67,66.6894,138958.0
2024-07-03 10:40:00,68.63,68.67,68.57,68.62,176564.0,66.6797,66.7186,66.6214,66.67,176564.0
2024-07-03 10:50:00,68.62,68.7,68.48,68.53,117919.0,66.67,66.7477,66.534,66.5826,117919.0
2024-07-03 11:00:00,68.52,68.63,68.48,68.5,257695.0,66.5728,66.6797,66.534,66.5534,257695.0
2024-07-03 11:10:00,68.49,68.53,68.42,68.44,86330.0,66.5437,66.5826,66.4757,66.4951,86330.0
2024-07-03 11:20:00,68.45,68.51,68.39,68.39,214040.0,66.5048,66.5631,66.4465,66.4465,214040.0
2024-07-03 11:30:00,68.4,68.55,68.39,68.54,113945.0,66.4563,66.602,66.4465,66.5923,113945.0
2024-07-03 11:40:00,68.55,68.56,68.43,68.44,89980.0,66.602,66.6117,66.4854,66.4951,89980.0
2024-07-03 11:50:00,68.44,68.51,68.43,68.45,130006.0,66.4951,66.5631,66.4854,66.5048,130006.0
2024-07-03 12:00:00,68.44,68.44,68.35,68.41,122791.0,66.4951,66.4951,66.4077,66.466,122791.0
2024-07-03 12:10:00,68.41,68.53,68.39,68.51,178329.0,66.466,66.5826,66.4465,66.5631,178329.0
2024-07-03 12:20:00,68.51,68.51,68.44,68.46,214435.0,66.5631,66.5631,66.4951,66.5146,214435.0
2024-07-03 12:30:00,68.46,68.49,68.34,68.34,255292.0,66.5146,66.5437,66.398,66.398,255292.0
2024-07-03 12:40:00,68.35,68.42,68.35,68.39,445342.0,66.4077,66.4757,66.4077,66.4465,445342.0
2024-07-03 12:50:00,68.38,68.49,68.36,68.41,1324298.0,66.4368,66.5437,66.4174,66.466,1324298.0
2024-07-05 09:30:00,68.54,68.54,68.23,68.49,684993.0,66.5923,66.5923,66.2911,66.5437,684993.0
2024-07-05 09:40:00,68.49,68.69,68.44,68.46,237719.0,66.5437,66.738,66.4951,66.5146,237719.0
2024-07-05 09:50:00,68.46,68.56,68.38,68.53,172829.0,66.5146,66.6117,66.4368,66.5826,172829.0
2024-07-05 10:00:00,68.52,68.55,68.29,68.35,181482.0,66.5728,66.602,66.3494,66.4077,181482.0
2024-07-05 10:10:00,68.33,68.38,68.24,68.29,231428.0,66.3882,66.4368,66.3008,66.3494,231428.0
2024-07-05 10:20:00,68.29,68.48,68.27,68.44,137324.0,66.3494,66.534,66.33,66.4951,137324.0
2024-07-05 10:30:00,68.43,68.45,68.37,68.44,136581.0,66.4854,66.5048,66.4271,66.4951,136581.0
2024-07-05 10:40:00,68.43,68.47,68.4,68.41,127898.0,66.4854,66.5243,66.4563,66.466,127898.0
2024-07-05 10:50:00,68.4,68.51,68.38,68.5,126834.0,66.4563,66.5631,66.4368,66.5534,126834.0
2024-07-05 11:00:00,68.51,68.56,68.45,68.54,180182.0,66.5631,66.6117,66.5048,66.5923,180182.0
2024-07-05 11:10:00,68.54,68.59,68.51,68.53,88611.0,66.5923,66.6409,66.5631,66.5826,88611.0
2024-07-05 11:20:00,68.52,68.55,68.49,68.52,84610.0,66.5728,66.602,66.5437,66.5728,84610.0
2024-07-05 11:30:00,68.52,68.66,68.47,68.66,156059.0,66.5728,66.7089,66.5243,66.7089,156059.0
2024-07-05 11:40:00,68.66,68.84,68.65,68.82,149402.0,66.7089,66.8838,66.6992,66.8643,149402.0
2024-07-05 11:50:00,68.82,68.82,68.65,68.67,119003.0,66.8643,66.8643,66.6992,66.7186,119003.0
2024-07-05 12:00:00,68.67,68.69,68.6,68.61,175259.0,66.7186,66.738,66.6506,66.6603,175259.0
2024-07-05 12:10:00,68.61,68.63,68.47,68.48,46877.0,66.6603,66.6797,66.5243,66.534,46877.0
2024-07-05 12:20:00,68.48,68.51,68.46,68.46,60639.0,66.534,66.5631,66.5146,66.5146,60639.0
2024-07-05 12:30:00,68.45,68.47,68.43,68.46,37109.0,66.5048,66.5243,66.4854,66.5146,37109.0
2024-07-05 12:40:00,68.46,68.5,68.45,68.5,60927.0,66.5146,66.5534,66.5048,66.5534,60927.0
2024-07-05 12:50:00,68.5,68.53,68.49,68.52,21936.0,66.5534,66.5826,66.5437,66.5728,21936.0
2024-07-05 13:00:00,68.52,68.57,68.51,68.56,53738.0,66.5728,66.6214,66.5631,66.6117,53738.0
2024-07-05 13:10:00,68.57,68.58,68.53,68.53,51890.0,66.6214,66.6311,66.5826,66.5826,51890.0
2024-07-05 13:20:00,68.53,68.56,68.48,68.5,50715.0,66.5826,66.6117,66.534,66.5534,50715.0
2024-07-05 13:30:00,68.49,68.51,68.44,68.5,39440.0,66.5437,66.5631,66.4951,66.5534,39440.0
2024-07-05 13:40:00,68.52,68.56,68.51,68.52,29450.0,66.5728,66.6117,66.5631,66.5728,29450.0
2024-07-05 13:50:00,68.51,68.53,68.49,68.52,49384.0,66.5631,66.5826,66.5437,66.5728,49384.0
2024-07-05 14:00:00,68.52,68.55,68.43,68.46,66745.0,66.5728,66.602,66.4854,66.5146,66745.0
2024-07-05 14:10:00,68.46,68.5,68.45,68.49,62690.0,66.5146,66.5534,66.5048,66.5437,62690.0
2024-07-05 14:20:00,68.49,68.53,68.48,68.5,72332.0,66.5437,66.5826,66.534,66.5534,72332.0
2024-07-05 14:30:00,68.49,68.52,68.43,68.44,53216.0,66.5437,66.5728,66.4854,66.4951,53216.0
2024-07-05 14:40:00,68.44,68.45,68.42,68.44,49255.0,66.4951,66.5048,66.4757,66.4951,49255.0
2024-07-05 14:50:00,68.44,68.48,68.43,68.45,52384.0,66.4951,66.534,66.4854,66.5048,52384.0
2024-07-05 15:00:00,68.45,68.47,68.38,68.39,99468.0,66.5048,66.5243,66.4368,66.4465,99468.0
2024-07-05 15:10:00,68.39,68.45,68.38,68.41,93616.0,66.4465,66.5048,66.4368,66.466,93616.0
2024-07-05 15:20:00,68.41,68.43,68.36,68.37,107442.0,66.466,66.4854,66.4174,66.4271,107442.0
2024-07-05 15:30:00,68.37,68.48,68.37,68.45,79729.0,66.4271,66.534,66.4271,66.5048,79729.0
2024-07-05 15:40:00,68.45,68.6,68.45,68.6,162899.0,66.5048,66.6506,66.5048,66.6506,162899.0
2024-07-05 15:50:00,68.6,68.68,68.53,68.55,943597.0,66.6506,66.7283,66.5826,66.602,943597.0
2024-07-08 09:30:00,68.61,68.69,68.43,68.58,332251.0,66.6603,66.738,66.4854,66.6311,332251.0
2024-07-08 09:40:00,68.59,68.73,68.58,68.71,222970.0,66.6409,66.7769,66.6311,66.7574,222970.0
2024-07-08 09:50:00,68.71,68.75,68.67,68.7,110556.0,66.7574,66.7963,66.7186,66.7477,110556.0
2024-07-08 10:00:00,68.7,68.8,68.67,68.69,199506.0,66.7477,66.8449,66.7186,66.738,199506.0
2024-07-08 10:10:00,68.69,68.73,68.6,68.6,88115.0,66.738,66.7769,66.6506,66.6506,88115.0
2024-07-08 10:20:00,68.6,68.66,68.55,68.62,136760.0,66.6506,66.7089,66.602,66.67,136760.0
2024-07-08 10:30:00,68.62,68.62,68.51,68.53,87380.0,66.67,66.67,66.5631,66.5826,87380.0
2024-07-08 10:40:00,68.54,68.55,68.44,68.48,108648.0,66.5923,66.602,66.4951,66.534,108648.0
2024-07-08 10:50:00,68.48,68.54,68.46,68.48,88264.0,66.534,66.5923,66.5146,66.534,88264.0
2024-07-08 11:00:00,68.48,68.56,68.42,68.53,154344.0,66.534,66.6117,66.4757,66.5826,154344.0
2024-07-08 11:10:00,68.52,68.54,68.41,68.42,91062.0,66.5728,66.5923,66.466,66.4757,91062.0
2024-07-08 11:20:00,68.42,68.44,68.35,68.37,97192.0,66.4757,66.4951,66.4077,66.4271,97192.0
2024-07-08 11:30:00,68.37,68.42,68.35,68.39,112989.0,66.4271,66.4757,66.4077,66.4465,112989.0
2024-07-08 11:40:00,68.4,68.46,68.38,68.45,84428.0,66.4563,66.5146,66.4368,66.5048,84428.0
2024-07-08 11:50:00,68.46,68.5,68.45,68.5,59290.0,66.5146,66.5534,66.5048,66.5534,59290.0
2024-07-08 12:00:00,68.49,68.6,68.47,68.6,73163.0,66.5437,66.6506,66.5243,66.6506,73163.0
2024-07-08 12:10:00,68.6,68.68,68.57,68.67,86194.0,66.6506,66.7283,66.6214,66.7186,86194.0
2024-07-08 12:20:00,68.67,68.74,68.67,68.73,88833.0,66.7186,66.7866,66.7186,66.7769,88833.0
2024-07-08 12:30:00,68.73,68.84,68.72,68.83,74947.0,66.7769,66.8838,66.7672,66.874,74947.0
2024-07-08 12:40:00,68.82,68.83,68.76,68.76,211216.0,66.8643,66.874,66.806,66.806,211216.0
2024-07-08 12:50:00,68.77,68.77,68.71,68.73,316115.0,66.8157,66.8157,66.7574,66.7769,316115.0
2024-07-08 13:00:00,68.73,68.73,68.6,68.61,294298.0,66.7769,66.7769,66.6506,66.6603,294298.0
2024-07-08 13:10:00,68.61,68.65,68.57,68.65,168364.0,66.6603,66.6992,66.6214,66.6992,168364.0
2024-07-08 13:20:00,68.65,68.65,68.58,68.59,80529.0,66.6992,66.6992,66.6311,66.6409,80529.0
2024-07-08 13:30:00,68.6,68.69,68.59,68.67,47479.0,66.6506,66.738,66.6409,66.7186,47479.0
2024-07-08 13:40:00,68.68,68.69,68.64,68.68,52973.0,66.7283,66.738,66.6894,66.7283,52973.0
2024-07-08 13:50:00,68.69,68.7,68.66,68.69,39104.0,66.738,66.7477,66.7089,66.738,39104.0
2024-07-08 14:00:00,68.69,68.69,68.65,68.67,30603.0,66.738,66.738,66.6992,66.7186,30603.0
2024-07-08 14:10:00,68.68,68.68,68.62,68.63,70397.0,66.7283,66.7283,66.67,66.6797,70397.0
2024-07-08 14:20:00,68.63,68.66,68.61,68.63,84080.0,66.6797,66.7089,66.6603,66.6797,84080.0
2024-07-08 14:30:00,68.63,68.68,68.6,68.61,110200.0,66.6797,66.7283,66.6506,66.6603,110200.0
2024-07-08 14:40:00,68.61,68.61,68.46,68.51,241181.0,66.6603,66.6603,66.5146,66.5631,241181.0
2024-07-08 14:50:00,68.51,68.54,68.5,68.51,104788.0,66.5631,66.5923,66.5534,66.5631,104788.0
2024-07-08 15:00:00,68.51,68.55,68.5,68.52,86360.0,66.5631,66.602,66.5534,66.5728,86360.0
2024-07-08 15:10:00,68.52,68.56,68.51,68.51,66320.0,66.5728,66.6117,66.5631,66.5631,66320.0
2024-07-08 15:20:00,68.51,68.55,68.49,68.52,132307.0,66.5631,66.602,66.5437,66.5728,132307.0
2024-07-08 15:30:00,68.52,68.62,68.5,68.61,194335.0,66.5728,66.67,66.5534,66.6603,194335.0
2024-07-08 15:40:00,68.6,68.61,68.51,68.55,176319.0,66.6506,66.6603,66.5631,66.602,176319.0
2024-07-08 15:50:00,68.55,68.61,68.53,68.61,850282.0,66.602,66.6603,66.5826,66.6603,850282.0
2024-07-09 09:30:00,68.62,68.83,68.55,68.74,245225.0,66.67,66.874,66.602,66.7866,245225.0
2024-07-09 09:40:00,68.74,68.9,68.73,68.87,116329.0,66.7866,66.942,66.7769,66.9129,116329.0
2024-07-09 09:50:00,68.88,68.95,68.83,68.89,108824.0,66.9226,66.9906,66.874,66.9323,108824.0
2024-07-09 10:00:00,68.9,69.0,68.81,68.81,223892.0,66.942,67.0392,66.8546,66.8546,223892.0
2024-07-09 10:10:00,68.82,68.83,68.59,68.59,175484.0,66.8643,66.874,66.6409,66.6409,175484.0
2024-07-09 10:20:00,68.59,68.64,68.55,68.61,110515.0,66.6409,66.6894,66.602,66.6603,110515.0
2024-07-09 10:30:00,68.6,68.66,68.56,68.65,135589.0,66.6506,66.7089,66.6117,66.6992,135589.0
2024-07-09 10:40:00,68.66,68.73,68.65,68.69,93695.0,66.7089,66.7769,66.6992,66.738,93695.0
2024-07-09 10:50:00,68.69,68.74,68.61,68.73,85389.0,66.738,66.7866,66.6603,66.7769,85389.0
2024-07-09 11:00:00,68.73,68.87,68.7,68.81,344133.0,66.7769,66.9129,66.7477,66.8546,344133.0
2024-07-09 11:10:00,68.81,68.93,68.8,68.86,80702.0,66.8546,66.9712,66.8449,66.9032,80702.0
2024-07-09 11:20:00,68.85,68.92,68.84,68.89,248052.0,66.8935,66.9615,66.8838,66.9323,248052.0
2024-07-09 11:30:00,68.89,68.93,68.87,68.92,85431.0,66.9323,66.9712,66.9129,66.9615,85431.0
2024-07-09 11:40:00,68.92,69.07,68.91,69.06,186269.0,66.9615,67.1072,66.9518,67.0975,186269.0
2024-07-09 11:50:00,69.06,69.08,69.01,69.06,152329.0,67.0975,67.1169,67.0489,67.0975,152329.0
2024-07-09 12:00:00,69.06,69.14,69.04,69.09,122547.0,67.0975,67.1752,67.0781,67.1266,122547.0
2024-07-09 12:10:00,69.09,69.18,69.08,69.18,94794.0,67.1266,67.2141,67.1169,67.2141,94794.0
2024-07-09 12:20:00,69.17,69.28,69.15,69.27,173387.0,67.2044,67.3112,67.1849,67.3015,173387.0
2024-07-09 12:30:00,69.27,69.31,69.23,69.27,187919.0,67.3015,67.3404,67.2627,67.3015,187919.0
2024-07-09 12:40:00,69.27,69.36,69.25,69.33,209961.0,67.3015,67.389,67.2821,67.3598,209961.0
2024-07-09 12:50:00,69.32,69.36,69.3,69.35,611033.0,67.3501,67.389,67.3307,67.3793,611033.0
2024-07-09 13:00:00,69.35,69.4,69.3,69.31,233372.0,67.3793,67.4278,67.3307,67.3404,233372.0
2024-07-09 13:10:00,69.32,69.36,69.17,69.19,247502.0,67.3501,67.389,67.2044,67.2238,247502.0
2024-07-09 13:20:00,69.19,69.28,69.16,69.27,392806.0,67.2238,67.3112,67.1947,67.3015,392806.0
2024-07-09 13:30:00,69.26,69.27,69.17,69.18,203244.0,67.2918,67.3015,67.2044,67.2141,203244.0
2024-07-09 13:40:00,69.17,69.18,69.09,69.09,157260.0,67.2044,67.2141,67.1266,67.1266,157260.0
2024-07-09 13:50:00,69.1,69.12,69.04,69.05,58363.0,67.1364,67.1558,67.0781,67.0878,58363.0
2024-07-09 14:00:00,69.05,69.07,69.02,69.05,51160.0,67.0878,67.1072,67.0586,67.0878,51160.0
2024-07-09 14:10:00,69.05,69.05,68.89,68.89,141246.0,67.0878,67.0878,66.9323,66.9323,141246.0
2024-07-09 14:20:00,68.89,68.89,68.8,68.81,169074.0,66.9323,66.9323,66.8449,66.8546,169074.0
2024-07-09 14:30:00,68.81,68.88,68.72,68.88,1068309.0,66.8546,66.9226,66.7672,66.9226,1068309.0
2024-07-09 14:40:00,68.88,68.88,68.82,68.86,687324.0,66.9226,66.9226,66.8643,66.9032,687324.0
2024-07-09 14:50:00,68.87,68.88,68.82,68.87,136766.0,66.9129,66.9226,66.8643,66.9129,136766.0
2024-07-09 15:00:00,68.87,68.87,68.73,68.77,309536.0,66.9129,66.9129,66.7769,66.8157,309536.0
2024-07-09 15:10:00,68.77,68.78,68.73,68.73,133259.0,66.8157,66.8255,66.7769,66.7769,133259.0
2024-07-09 15:20:00,68.74,68.78,68.73,68.77,126774.0,66.7866,66.8255,66.7769,66.8157,126774.0
2024-07-09 15:30:00,68.78,68.91,68.74,68.88,225177.0,66.8255,66.9518,66.7866,66.9226,225177.0
2024-07-09 15:40:00,68.88,68.92,68.81,68.88,280832.0,66.9226,66.9615,66.8546,66.9226,280832.0
2024-07-09 15:50:00,68.88,68.9,68.79,68.81,825361.0,66.9226,66.942,66.8352,66.8546,825361.0
2024-07-10 09:30:00,69.08,69.09,68.66,68.72,299401.0,67.1169,67.1266,66.7089,66.7672,299401.0
2024-07-10 09:40:00,68.71,68.73,68.56,68.62,208804.0,66.7574,66.7769,66.6117,66.67,208804.0
2024-07-10 09:50:00,68.61,68.84,68.6,68.78,134281.0,66.6603,66.8838,66.6506,66.8255,134281.0
2024-07-10 10:00:00,68.77,68.85,68.67,68.68,136385.0,66.8157,66.8935,66.7186,66.7283,136385.0
2024-07-10 10:10:00,68.67,68.76,68.66,68.67,125186.0,66.7186,66.806,66.7089,66.7186,125186.0
2024-07-10 10:20:00,68.67,68.82,68.67,68.79,88670.0,66.7186,66.8643,66.7186,66.8352,88670.0
2024-07-10 10:30:00,68.8,68.89,68.78,68.88,84031.0,66.8449,66.9323,66.8255,66.9226,84031.0
2024-07-10 10:40:00,68.88,68.93,68.83,68.88,182982.0,66.9226,66.9712,66.874,66.9226,182982.0
2024-07-10 10:50:00,68.89,68.99,68.86,68.97,136245.0,66.9323,67.0295,66.9032,67.0101,136245.0
2024-07-10 11:00:00,68.97,69.03,68.94,68.95,116927.0,67.0101,67.0684,66.9809,66.9906,116927.0
2024-07-10 11:10:00,68.94,68.94,68.84,68.89,82162.0,66.9809,66.9809,66.8838,66.9323,82162.0
2024-07-10 11:20:00,68.89,68.98,68.89,68.95,63995.0,66.9323,67.0198,66.9323,66.9906,63995.0
2024-07-10 11:30:00,68.95,68.96,68.87,68.87,70526.0,66.9906,67.0003,66.9129,66.9129,70526.0
2024-07-10 11:40:00,68.88,68.92,68.86,68.88,59708.0,66.9226,66.9615,66.9032,66.9226,59708.0
2024-07-10 11:50:00,68.89,68.93,68.86,68.93,58666.0,66.9323,66.9712,66.9032,66.9712,58666.0
2024-07-10 12:00:00,68.94,69.0,68.93,68.98,65425.0,66.9809,67.0392,66.9712,67.0198,65425.0
2024-07-10 12:10:00,68.99,69.02,68.96,69.0,62962.0,67.0295,67.0586,67.0003,67.0392,62962.0
2024-07-10 12:20:00,69.0,69.06,68.97,69.04,50598.0,67.0392,67.0975,67.0101,67.0781,50598.0
2024-07-10 12:30:00,69.02,69.02,68.89,69.02,157782.0,67.0586,67.0586,66.9323,67.0586,157782.0
2024-07-10 12:40:00,69.02,69.15,69.0,69.14,164034.0,67.0586,67.1849,67.0392,67.1752,164034.0
2024-07-10 12:50:00,69.14,69.17,69.13,69.15,112572.0,67.1752,67.2044,67.1655,67.1849,112572.0
2024-07-10 13:00:00,69.15,69.25,69.15,69.23,86085.0,67.1849,67.2821,67.1849,67.2627,86085.0
2024-07-10 13:10:00,69.23,69.28,69.21,69.27,123170.0,67.2627,67.3112,67.2432,67.3015,123170.0
2024-07-10 13:20:00,69.27,69.28,69.16,69.16,95962.0,67.3015,67.3112,67.1947,67.1947,95962.0
2024-07-10 13:30:00,69.15,69.19,69.13,69.17,51996.0,67.1849,67.2238,67.1655,67.2044,51996.0
2024-07-10 13:40:00,69.18,69.21,69.17,69.21,133464.0,67.2141,67.2432,67.2044,67.2432,133464.0
2024-07-10 13:50:00,69.2,69.29,69.2,69.28,46517.0,67.2335,67.321,67.2335,67.3112,46517.0
2024-07-10 14:00:00,69.27,69.28,69.17,69.17,60668.0,67.3015,67.3112,67.2044,67.2044,60668.0
2024-07-10 14:10:00,69.17,69.2,69.15,69.19,53133.0,67.2044,67.2335,67.1849,67.2238,53133.0
2024-07-10 14:20:00,69.2,69.21,69.14,69.15,73705.0,67.2335,67.2432,67.1752,67.1849,73705.0
2024-07-10 14:30:00,69.15,69.23,69.14,69.22,66914.0,67.1849,67.2627,67.1752,67.253,66914.0
2024-07-10 14:40:00,69.21,69.31,69.2,69.29,69808.0,67.2432,67.3404,67.2335,67.321,69808.0
2024-07-10 14:50:00,69.3,69.34,69.28,69.34,120588.0,67.3307,67.3695,67.3112,67.3695,120588.0
2024-07-10 15:00:00,69.34,69.36,69.3,69.34,114224.0,67.3695,67.389,67.3307,67.3695,114224.0
2024-07-10 15:10:00,69.35,69.37,69.33,69.34,172401.0,67.3793,67.3987,67.3598,67.3695,172401.0
2024-07-10 15:20:00,69.35,69.39,69.32,69.32,91167.0,67.3793,67.4181,67.3501,67.3501,91167.0
2024-07-10 15:30:00,69.33,69.37,69.3,69.31,169542.0,67.3598,67.3987,67.3307,67.3404,169542.0
2024-07-10 15:40:00,69.3,69.31,69.2,69.27,498734.0,67.3307,67.3404,67.2335,67.3015,498734.0
2024-07-10 15:50:00,69.28,69.49,69.27,69.44,994082.0,67.3112,67.5153,67.3015,67.4667,994082.0
2024-07-11 09:30:00,69.82,69.99,69.79,69.89,1095381.0,67.8359,68.0011,67.8068,67.9039,1095381.0
2024-07-11 09:40:00,69.9,70.18,69.86,70.17,470154.0,67.9136,68.1857,67.8748,68.176,470154.0
2024-07-11 09:50:00,70.17,70.32,70.13,70.31,375801.0,68.176,68.3217,68.1371,68.312,375801.0
2024-07-11 10:00:00,70.31,70.52,70.19,70.51,1103654.0,68.312,68.516,68.1954,68.5063,1103654.0
2024-07-11 10:10:00,70.51,70.65,70.49,70.62,517117.0,68.5063,68.6423,68.4869,68.6132,517117.0
2024-07-11 10:20:00,70.63,70.67,70.55,70.61,322486.0,68.6229,68.6617,68.5452,68.6035,322486.0
2024-07-11 10:30:00,70.61,70.67,70.51,70.53,263464.0,68.6035,68.6617,68.5063,68.5257,263464.0
2024-07-11 10:40:00,70.53,70.54,70.42,70.5,256722.0,68.5257,68.5354,68.4189,68.4966,256722.0
2024-07-11 10:50:00,70.49,70.52,70.33,70.41,269789.0,68.4869,68.516,68.3314,68.4091,269789.0
2024-07-11 11:00:00,70.41,70.65,70.4,70.64,264977.0,68.4091,68.6423,68.3994,68.6326,264977.0
2024-07-11 11:10:00,70.64,70.66,70.58,70.63,240560.0,68.6326,68.652,68.5743,68.6229,240560.0
2024-07-11 11:20:00,70.63,70.66,70.48,70.58,191707.0,68.6229,68.652,68.4771,68.5743,191707.0
2024-07-11 11:30:00,70.57,70.78,70.53,70.77,370285.0,68.5646,68.7686,68.5257,68.7589,370285.0
2024-07-11 11:40:00,70.77,70.85,70.73,70.78,321593.0,68.7589,68.8366,68.72,68.7686,321593.0
2024-07-11 11:50:00,70.77,70.81,70.72,70.79,183718.0,68.7589,68.7978,68.7103,68.7783,183718.0
2024-07-11 12:00:00,70.79,70.8,70.58,70.61,296103.0,68.7783,68.7881,68.5743,68.6035,296103.0
2024-07-11 12:10:00,70.6,70.61,70.45,70.48,209997.0,68.5937,68.6035,68.448,68.4771,209997.0
2024-07-11 12:20:00,70.48,70.61,70.47,70.6,149373.0,68.4771,68.6035,68.4674,68.5937,149373.0
2024-07-11 12:30:00,70.61,70.65,70.55,70.59,133198.0,68.6035,68.6423,68.5452,68.584,133198.0
2024-07-11 12:40:00,70.58,70.68,70.56,70.66,120727.0,68.5743,68.6715,68.5549,68.652,120727.0
2024-07-11 12:50:00,70.66,70.8,70.65,70.77,200531.0,68.652,68.7881,68.6423,68.7589,200531.0
2024-07-11 13:00:00,70.78,70.79,70.66,70.72,159073.0,68.7686,68.7783,68.652,68.7103,159073.0
2024-07-11 13:10:00,70.72,70.74,70.69,70.73,232438.0,68.7103,68.7298,68.6812,68.72,232438.0
2024-07-11 13:20:00,70.73,70.84,70.73,70.79,266993.0,68.72,68.8269,68.72,68.7783,266993.0
2024-07-11 13:30:00,70.79,70.81,70.75,70.75,121766.0,68.7783,68.7978,68.7395,68.7395,121766.0
2024-07-11 13:40:00,70.75,70.8,70.74,70.78,112757.0,68.7395,68.7881,68.7298,68.7686,112757.0
2024-07-11 13:50:00,70.78,70.88,70.78,70.81,237775.0,68.7686,68.8658,68.7686,68.7978,237775.0
2024-07-11 14:00:00,70.81,70.93,70.81,70.89,144742.0,68.7978,68.9144,68.7978,68.8755,144742.0
2024-07-11 14:10:00,70.88,70.91,70.75,70.76,214002.0,68.8658,68.8949,68.7395,68.7492,214002.0
2024-07-11 14:20:00,70.75,70.76,70.68,70.71,125869.0,68.7395,68.7492,68.6715,68.7006,125869.0
2024-07-11 14:30:00,70.72,70.78,70.64,70.69,190813.0,68.7103,68.7686,68.6326,68.6812,190813.0
2024-07-11 14:40:00,70.69,70.76,70.68,70.75,167367.0,68.6812,68.7492,68.6715,68.7395,167367.0
2024-07-11 14:50:00,70.74,70.76,70.7,70.73,196885.0,68.7298,68.7492,68.6909,68.72,196885.0
2024-07-11 15:00:00,70.73,70.73,70.61,70.63,291008.0,68.72,68.72,68.6035,68.6229,291008.0
2024-07-11 15:10:00,70.64,70.72,70.64,70.69,186946.0,68.6326,68.7103,68.6326,68.6812,186946.0
2024-07-11 15:20:00,70.69,70.72,70.65,70.68,332726.0,68.6812,68.7103,68.6423,68.6715,332726.0
2024-07-11 15:30:00,70.68,70.71,70.63,70.63,267347.0,68.6715,68.7006,68.6229,68.6229,267347.0
2024-07-11 15:40:00,70.64,70.73,70.62,70.7,550310.0,68.6326,68.72,68.6132,68.6909,550310.0
2024-07-11 15:50:00,70.7,70.78,70.68,70.72,1590394.0,68.6909,68.7686,68.6715,68.7103,1590394.0
2024-07-12 09:30:00,70.99,71.02,70.68,70.97,462818.0,68.9727,69.0018,68.6715,68.9532,462818.0
2024-07-12 09:40:00,70.97,71.14,70.95,71.05,187205.0,68.9532,69.1184,68.9338,69.031,187205.0
2024-07-12 09:50:00,71.04,71.07,70.91,70.92,168121.0,69.0212,69.0504,68.8949,68.9046,168121.0
2024-07-12 10:00:00,70.93,71.04,70.86,71.03,172148.0,68.9144,69.0212,68.8463,69.0115,172148.0
2024-07-12 10:10:00,71.04,71.26,71.03,71.23,127634.0,69.0212,69.235,69.0115,69.2058,127634.0
2024-07-12 10:20:00,71.23,71.23,71.09,71.21,141927.0,69.2058,69.2058,69.0698,69.1864,141927.0
2024-07-12 10:30:00,71.22,71.25,71.11,71.12,303837.0,69.1961,69.2253,69.0892,69.099,303837.0
2024-07-12 10:40:00,71.11,71.24,71.09,71.22,86364.0,69.0892,69.2156,69.0698,69.1961,86364.0
2024-07-12 10:50:00,71.22,71.31,71.21,71.29,96281.0,69.1961,69.2836,69.1864,69.2641,96281.0
2024-07-12 11:00:00,71.3,71.37,71.29,71.36,85161.0,69.2738,69.3419,69.2641,69.3321,85161.0
2024-07-12 11:10:00,71.36,71.4,71.31,71.39,143282.0,69.3321,69.371,69.2836,69.3613,143282.0
2024-07-12 11:20:00,71.38,71.41,71.32,71.37,111420.0,69.3516,69.3807,69.2933,69.3419,111420.0
2024-07-12 11:30:00,71.36,71.43,71.34,71.35,92944.0,69.3321,69.4002,69.3127,69.3224,92944.0
2024-07-12 11:40:00,71.36,71.41,71.34,71.41,156370.0,69.3321,69.3807,69.3127,69.3807,156370.0
2024-07-12 11:50:00,71.41,71.48,71.4,71.47,98042.0,69.3807,69.4487,69.371,69.439,98042.0
2024-07-12 12:00:00,71.46,71.48,71.38,71.44,110438.0,69.4293,69.4487,69.3516,69.4099,110438.0
2024-07-12 12:10:00,71.45,71.5,71.41,71.48,112238.0,69.4196,69.4682,69.3807,69.4487,112238.0
2024-07-12 12:20:00,71.48,71.53,71.45,71.53,109445.0,69.4487,69.4973,69.4196,69.4973,109445.0
2024-07-12 12:30:00,71.53,71.54,71.48,71.51,188439.0,69.4973,69.507,69.4487,69.4779,188439.0
2024-07-12 12:40:00,71.51,71.54,71.49,71.49,104247.0,69.4779,69.507,69.4584,69.4584,104247.0
2024-07-12 12:50:00,71.5,71.54,71.49,71.53,80148.0,69.4682,69.507,69.4584,69.4973,80148.0
2024-07-12 13:00:00,71.53,71.53,71.49,71.5,74026.0,69.4973,69.4973,69.4584,69.4682,74026.0
2024-07-12 13:10:00,71.51,71.57,71.5,71.57,82517.0,69.4779,69.5362,69.4682,69.5362,82517.0
2024-07-12 13:20:00,71.58,71.62,71.57,71.59,58766.0,69.5459,69.5848,69.5362,69.5556,58766.0
2024-07-12 13:30:00,71.59,71.66,71.56,71.66,65824.0,69.5556,69.6236,69.5265,69.6236,65824.0
2024-07-12 13:40:00,71.66,71.66,71.62,71.66,118884.0,69.6236,69.6236,69.5848,69.6236,118884.0
2024-07-12 13:50:00,71.65,71.7,71.63,71.65,58023.0,69.6139,69.6625,69.5945,69.6139,58023.0
2024-07-12 14:00:00,71.65,71.71,71.6,71.71,100717.0,69.6139,69.6722,69.5653,69.6722,100717.0
2024-07-12 14:10:00,71.71,71.73,71.62,71.67,58772.0,69.6722,69.6916,69.5848,69.6333,58772.0
2024-07-12 14:20:00,71.67,71.67,71.61,71.65,55944.0,69.6333,69.6333,69.575,69.6139,55944.0
2024-07-12 14:30:00,71.66,71.66,71.58,71.6,137275.0,69.6236,69.6236,69.5459,69.5653,137275.0
2024-07-12 14:40:00,71.6,71.65,71.59,71.62,71627.0,69.5653,69.6139,69.5556,69.5848,71627.0
2024-07-12 14:50:00,71.62,71.64,71.6,71.62,126710.0,69.5848,69.6042,69.5653,69.5848,126710.0
2024-07-12 15:00:00,71.61,71.63,71.56,71.58,110487.0,69.575,69.5945,69.5265,69.5459,110487.0
2024-07-12 15:10:00,71.58,71.66,71.56,71.65,473553.0,69.5459,69.6236,69.5265,69.6139,473553.0
2024-07-12 15:20:00,71.65,71.66,71.58,71.59,140906.0,69.6139,69.6236,69.5459,69.5556,140906.0
2024-07-12 15:30:00,71.58,71.63,71.54,71.55,249671.0,69.5459,69.5945,69.507,69.5167,249671.0
2024-07-12 15:40:00,71.54,71.55,71.4,71.41,250708.0,69.507,69.5167,69.371,69.3807,250708.0
2024-07-12 15:50:00,71.4,71.45,71.19,71.26,1490557.0,69.371,69.4196,69.167,69.235,1490557.0
2024-07-15 09:30:00,70.46,70.68,70.14,70.19,1074923.0,68.4577,68.6715,68.1468,68.1954,1074923.0
2024-07-15 09:40:00,70.2,70.27,70.09,70.13,469049.0,68.2051,68.2731,68.0982,68.1371,469049.0
2024-07-15 09:50:00,70.12,70.13,69.92,69.99,341442.0,68.1274,68.1371,67.9331,68.0011,341442.0
2024-07-15 10:00:00,69.98,70.1,69.87,69.93,341123.0,67.9914,68.1079,67.8845,67.9428,341123.0
2024-07-15 10:10:00,69.92,70.0,69.88,69.96,312347.0,67.9331,68.0108,67.8942,67.9719,312347.0
2024-07-15 10:20:00,69.96,69.98,69.8,69.83,284201.0,67.9719,67.9914,67.8165,67.8456,284201.0
2024-07-15 10:30:00,69.84,69.91,69.71,69.72,189168.0,67.8553,67.9233,67.729,67.7387,189168.0
2024-07-15 10:40:00,69.72,69.82,69.68,69.72,313209.0,67.7387,67.8359,67.6999,67.7387,313209.0
2024-07-15 10:50:00,69.72,69.94,69.66,69.94,303854.0,67.7387,67.9525,67.6805,67.9525,303854.0
2024-07-15 11:00:00,69.93,69.98,69.84,69.86,225006.0,67.9428,67.9914,67.8553,67.8748,225006.0
2024-07-15 11:10:00,69.86,69.89,69.72,69.73,235987.0,67.8748,67.9039,67.7387,67.7485,235987.0
2024-07-15 11:20:00,69.73,69.78,69.69,69.75,250916.0,67.7485,67.797,67.7096,67.7679,250916.0
2024-07-15 11:30:00,69.75,69.77,69.57,69.58,342865.0,67.7679,67.7873,67.593,67.6027,342865.0
2024-07-15 11:40:00,69.58,69.66,69.56,69.61,349679.0,67.6027,67.6805,67.5833,67.6319,349679.0
2024-07-15 11:50:00,69.61,69.73,69.6,69.7,297515.0,67.6319,67.7485,67.6222,67.7193,297515.0
2024-07-15 12:00:00,69.71,69.9,69.7,69.88,260906.0,67.729,67.9136,67.7193,67.8942,260906.0
2024-07-15 12:10:00,69.89,70.06,69.89,70.04,153723.0,67.9039,68.0691,67.9039,68.0497,153723.0
2024-07-15 12:20:00,70.05,70.05,69.98,69.98,108022.0,68.0594,68.0594,67.9914,67.9914,108022.0
2024-07-15 12:30:00,69.97,69.99,69.88,69.97,87838.0,67.9816,68.0011,67.8942,67.9816,87838.0
2024-07-15 12:40:00,69.97,70.07,69.9,69.94,383020.0,67.9816,68.0788,67.9136,67.9525,383020.0
2024-07-15 12:50:00,69.94,69.96,69.89,69.92,89941.0,67.9525,67.9719,67.9039,67.9331,89941.0
2024-07-15 13:00:00,69.91,70.03,69.87,70.03,154658.0,67.9233,68.0399,67.8845,68.0399,154658.0
2024-07-15 13:10:00,70.03,70.04,69.92,69.96,217304.0,68.0399,68.0497,67.9331,67.9719,217304.0
2024-07-15 13:20:00,69.95,69.95,69.79,69.81,540743.0,67.9622,67.9622,67.8068,67.8262,540743.0
2024-07-15 13:30:00,69.8,69.84,69.69,69.8,347860.0,67.8165,67.8553,67.7096,67.8165,347860.0
2024-07-15 13:40:00,69.79,69.83,69.75,69.8,179926.0,67.8068,67.8456,67.7679,67.8165,179926.0
2024-07-15 13:50:00,69.8,69.94,69.77,69.89,429680.0,67.8165,67.9525,67.7873,67.9039,429680.0
2024-07-15 14:00:00,69.9,69.9,69.7,69.73,124135.0,67.9136,67.9136,67.7193,67.7485,124135.0
2024-07-15 14:10:00,69.73,69.73,69.66,69.69,225981.0,67.7485,67.7485,67.6805,67.7096,225981.0
2024-07-15 14:20:00,69.69,69.74,69.66,69.72,77718.0,67.7096,67.7582,67.6805,67.7387,77718.0
2024-07-15 14:30:00,69.72,69.73,69.6,69.62,157618.0,67.7387,67.7485,67.6222,67.6416,157618.0
2024-07-15 14:40:00,69.62,69.64,69.58,69.59,257292.0,67.6416,67.661,67.6027,67.6124,257292.0
2024-07-15 14:50:00,69.59,69.63,69.57,69.61,169384.0,67.6124,67.6513,67.593,67.6319,169384.0
2024-07-15 15:00:00,69.61,69.62,69.52,69.56,220380.0,67.6319,67.6416,67.5444,67.5833,220380.0
2024-07-15 15:10:00,69.56,69.58,69.54,69.56,177757.0,67.5833,67.6027,67.5639,67.5833,177757.0
2024-07-15 15:20:00,69.56,69.58,69.49,69.51,276903.0,67.5833,67.6027,67.5153,67.5347,276903.0
2024-07-15 15:30:00,69.51,69.56,69.49,69.5,300145.0,67.5347,67.5833,67.5153,67.525,300145.0
2024-07-15 15:40:00,69.5,69.53,69.41,69.44,552668.0,67.525,67.5541,67.4376,67.4667,552668.0
2024-07-15 15:50:00,69.44,69.55,69.43,69.55,1529849.0,67.4667,67.5736,67.457,67.5736,1529849.0
2024-07-16 09:30:00,69.95,70.05,69.78,69.84,468707.0,67.9622,68.0594,67.797,67.8553,468707.0
2024-07-16 09:40:00,69.84,70.02,69.74,69.91,228874.0,67.8553,68.0302,67.7582,67.9233,228874.0
2024-07-16 09:50:00,69.91,70.13,69.89,70.11,158089.0,67.9233,68.1371,67.9039,68.1177,158089.0
2024-07-16 10:00:00,70.11,70.19,70.05,70.13,197773.0,68.1177,68.1954,68.0594,68.1371,197773.0
2024-07-16 10:10:00,70.15,70.16,69.99,70.03,136040.0,68.1565,68.1662,68.0011,68.0399,136040.0
2024-07-16 10:20:00,70.03,70.08,69.96,70.03,167782.0,68.0399,68.0885,67.9719,68.0399,167782.0
2024-07-16 10:30:00,70.03,70.04,69.93,69.94,119657.0,68.0399,68.0497,67.9428,67.9525,119657.0
2024-07-16 10:40:00,69.94,69.95,69.75,69.81,118631.0,67.9525,67.9622,67.7679,67.8262,118631.0
2024-07-16 10:50:00,69.8,69.89,69.79,69.83,74970.0,67.8165,67.9039,67.8068,67.8456,74970.0
2024-07-16 11:00:00,69.83,69.87,69.82,69.87,91822.0,67.8456,67.8845,67.8359,67.8845,91822.0
2024-07-16 11:10:00,69.86,69.95,69.85,69.88,106034.0,67.8748,67.9622,67.8651,67.8942,106034.0
2024-07-16 11:20:00,69.87,69.91,69.76,69.86,96472.0,67.8845,67.9233,67.7776,67.8748,96472.0
2024-07-16 11:30:00,69.86,69.93,69.83,69.9,80008.0,67.8748,67.9428,67.8456,67.9136,80008.0
2024-07-16 11:40:00,69.9,69.94,69.88,69.92,80210.0,67.9136,67.9525,67.8942,67.9331,80210.0
2024-07-16 11:50:00,69.92,70.06,69.91,70.0,84329.0,67.9331,68.0691,67.9233,68.0108,84329.0
2024-07-16 12:00:00,70.0,70.16,69.98,70.13,498827.0,68.0108,68.1662,67.9914,68.1371,498827.0
2024-07-16 12:10:00,70.13,70.19,70.11,70.13,255747.0,68.1371,68.1954,68.1177,68.1371,255747.0
2024-07-16 12:20:00,70.14,70.15,70.05,70.08,94550.0,68.1468,68.1565,68.0594,68.0885,94550.0
2024-07-16 12:30:00,70.07,70.17,70.07,70.11,105654.0,68.0788,68.176,68.0788,68.1177,105654.0
2024-07-16 12:40:00,70.1,70.13,70.06,70.11,111032.0,68.1079,68.1371,68.0691,68.1177,111032.0
2024-07-16 12:50:00,70.11,70.12,70.05,70.07,64157.0,68.1177,68.1274,68.0594,68.0788,64157.0
2024-07-16 13:00:00,70.07,70.15,70.06,70.12,64167.0,68.0788,68.1565,68.0691,68.1274,64167.0
2024-07-16 13:10:00,70.11,70.11,69.92,69.95,94499.0,68.1177,68.1177,67.9331,67.9622,94499.0
2024-07-16 13:20:00,69.95,70.04,69.94,70.03,56147.0,67.9622,68.0497,67.9525,68.0399,56147.0
2024-07-16 13:30:00,70.03,70.11,70.02,70.05,70180.0,68.0399,68.1177,68.0302,68.0594,70180.0
2024-07-16 13:40:00,70.05,70.08,70.03,70.08,64222.0,68.0594,68.0885,68.0399,68.0885,64222.0
2024-07-16 13:50:00,70.07,70.11,70.03,70.05,78558.0,68.0788,68.1177,68.0399,68.0594,78558.0
2024-07-16 14:00:00,70.05,70.11,70.03,70.08,57394.0,68.0594,68.1177,68.0399,68.0885,57394.0
2024-07-16 14:10:00,70.09,70.14,70.02,70.04,96591.0,68.0982,68.1468,68.0302,68.0497,96591.0
2024-07-16 14:20:00,70.04,70.09,70.02,70.02,83303.0,68.0497,68.0982,68.0302,68.0302,83303.0
2024-07-16 14:30:00,70.02,70.1,70.01,70.1,55691.0,68.0302,68.1079,68.0205,68.1079,55691.0
2024-07-16 14:40:00,70.1,70.1,70.05,70.08,56131.0,68.1079,68.1079,68.0594,68.0885,56131.0
2024-07-16 14:50:00,70.08,70.11,70.05,70.06,89934.0,68.0885,68.1177,68.0594,68.0691,89934.0
2024-07-16 15:00:00,70.06,70.07,69.98,70.01,166502.0,68.0691,68.0788,67.9914,68.0205,166502.0
2024-07-16 15:10:00,70.0,70.0,69.93,69.94,99786.0,68.0108,68.0108,67.9428,67.9525,99786.0
2024-07-16 15:20:00,69.94,70.06,69.93,70.04,103736.0,67.9525,68.0691,67.9428,68.0497,103736.0
2024-07-16 15:30:00,70.04,70.12,70.04,70.09,134385.0,68.0497,68.1274,68.0497,68.0982,134385.0
2024-07-16 15:40:00,70.09,70.16,70.07,70.11,285592.0,68.0982,68.1662,68.0788,68.1177,285592.0
2024-07-16 15:50:00,70.12,70.16,70.05,70.06,1249458.0,68.1274,68.1662,68.0594,68.0691,1249458.0
2024-07-17 09:30:00,70.0,70.38,69.82,70.2,499253.0,68.0108,68.38,67.8359,68.2051,499253.0
2024-07-17 09:40:00,70.22,70.57,70.19,70.48,238257.0,68.2245,68.5646,68.1954,68.4771,238257.0
2024-07-17 09:50:00,70.49,70.66,70.48,70.56,197014.0,68.4869,68.652,68.4771,68.5549,197014.0
2024-07-17 10:00:00,70.56,70.64,70.46,70.62,215969.0,68.5549,68.6326,68.4577,68.6132,215969.0
2024-07-17 10:10:00,70.62,71.0,70.6,70.97,565678.0,68.6132,68.9824,68.5937,68.9532,565678.0
2024-07-17 10:20:00,70.97,70.98,70.7,70.76,365311.0,68.9532,68.9629,68.6909,68.7492,365311.0
2024-07-17 10:30:00,70.77,70.8,70.59,70.6,367429.0,68.7589,68.7881,68.584,68.5937,367429.0
2024-07-17 10:40:00,70.59,70.68,70.56,70.67,442627.0,68.584,68.6715,68.5549,68.6617,442627.0
2024-07-17 10:50:00,70.68,70.78,70.65,70.67,190381.0,68.6715,68.7686,68.6423,68.6617,190381.0
2024-07-17 11:00:00,70.67,70.7,70.58,70.67,172884.0,68.6617,68.6909,68.5743,68.6617,172884.0
2024-07-17 11:10:00,70.67,70.68,70.51,70.55,236390.0,68.6617,68.6715,68.5063,68.5452,236390.0
2024-07-17 11:20:00,70.55,70.59,70.5,70.59,159231.0,68.5452,68.584,68.4966,68.584,159231.0
2024-07-17 11:30:00,70.59,70.64,70.54,70.64,167697.0,68.584,68.6326,68.5354,68.6326,167697.0
2024-07-17 11:40:00,70.64,70.7,70.61,70.7,221305.0,68.6326,68.6909,68.6035,68.6909,221305.0
2024-07-17 11:50:00,70.71,70.71,70.61,70.63,206102.0,68.7006,68.7006,68.6035,68.6229,206102.0
2024-07-17 12:00:00,70.63,70.67,70.51,70.6,191748.0,68.6229,68.6617,68.5063,68.5937,191748.0
2024-07-17 12:10:00,70.6,70.63,70.5,70.52,174066.0,68.5937,68.6229,68.4966,68.516,174066.0
2024-07-17 12:20:00,70.52,70.66,70.51,70.59,202931.0,68.516,68.652,68.5063,68.584,202931.0
2024-07-17 12:30:00,70.59,70.64,70.57,70.61,219362.0,68.584,68.6326,68.5646,68.6035,219362.0
2024-07-17 12:40:00,70.61,70.62,70.49,70.58,288351.0,68.6035,68.6132,68.4869,68.5743,288351.0
2024-07-17 12:50:00,70.58,70.58,70.46,70.5,282268.0,68.5743,68.5743,68.4577,68.4966,282268.0
2024-07-17 13:00:00,70.5,70.52,70.44,70.48,141428.0,68.4966,68.516,68.4383,68.4771,141428.0
2024-07-17 13:10:00,70.49,70.56,70.47,70.52,127288.0,68.4869,68.5549,68.4674,68.516,127288.0
2024-07-17 13:20:00,70.51,70.54,70.43,70.44,134400.0,68.5063,68.5354,68.4286,68.4383,134400.0
2024-07-17 13:30:00,70.44,70.5,70.33,70.41,153845.0,68.4383,68.4966,68.3314,68.4091,153845.0
2024-07-17 13:40:00,70.41,70.47,70.37,70.45,146873.0,68.4091,68.4674,68.3703,68.448,146873.0
2024-07-17 13:50:00,70.44,70.49,70.39,70.42,124557.0,68.4383,68.4869,68.3897,68.4189,124557.0
2024-07-17 14:00:00,70.42,70.43,70.26,70.28,191513.0,68.4189,68.4286,68.2634,68.2828,191513.0
2024-07-17 14:10:00,70.28,70.33,70.22,70.29,179852.0,68.2828,68.3314,68.2245,68.2925,179852.0
2024-07-17 14:20:00,70.29,70.4,70.28,70.37,205806.0,68.2925,68.3994,68.2828,68.3703,205806.0
2024-07-17 14:30:00,70.37,70.46,70.35,70.42,267037.0,68.3703,68.4577,68.3508,68.4189,267037.0
2024-07-17 14:40:00,70.42,70.48,70.38,70.4,218407.0,68.4189,68.4771,68.38,68.3994,218407.0
2024-07-17 14:50:00,70.41,70.42,70.26,70.27,269967.0,68.4091,68.4189,68.2634,68.2731,269967.0
2024-07-17 15:00:00,70.27,70.29,70.13,70.17,201924.0,68.2731,68.2925,68.1371,68.176,201924.0
2024-07-17 15:10:00,70.16,70.27,70.14,70.22,229213.0,68.1662,68.2731,68.1468,68.2245,229213.0
2024-07-17 15:20:00,70.23,70.24,70.16,70.17,235226.0,68.2343,68.244,68.1662,68.176,235226.0
2024-07-17 15:30:00,70.16,70.21,70.11,70.12,341056.0,68.1662,68.2148,68.1177,68.1274,341056.0
2024-07-17 15:40:00,70.12,70.12,69.97,69.97,400806.0,68.1274,68.1274,67.9816,67.9816,400806.0
2024-07-17 15:50:00,69.97,70.13,69.97,70.11,1061246.0,67.9816,68.1371,67.9816,68.1177,1061246.0
2024-07-18 09:30:00,70.02,70.23,69.93,70.16,390752.0,68.0302,68.2343,67.9428,68.1662,390752.0
2024-07-18 09:40:00,70.15,70.47,70.13,70.39,120392.0,68.1565,68.4674,68.1371,68.3897,120392.0
2024-07-18 09:50:00,70.39,70.66,70.35,70.66,86630.0,68.3897,68.652,68.3508,68.652,86630.0
2024-07-18 10:00:00,70.65,70.66,70.42,70.42,155492.0,68.6423,68.652,68.4189,68.4189,155492.0
2024-07-18 10:10:00,70.41,70.42,70.22,70.26,119495.0,68.4091,68.4189,68.2245,68.2634,119495.0
2024-07-18 10:20:00,70.26,70.34,70.25,70.3,69451.0,68.2634,68.3411,68.2537,68.3023,69451.0
2024-07-18 10:30:00,70.29,70.37,70.22,70.27,103604.0,68.2925,68.3703,68.2245,68.2731,103604.0
2024-07-18 10:40:00,70.27,70.4,70.26,70.39,104558.0,68.2731,68.3994,68.2634,68.3897,104558.0
2024-07-18 10:50:00,70.39,70.52,70.36,70.47,96633.0,68.3897,68.516,68.3606,68.4674,96633.0
2024-07-18 11:00:00,70.48,70.59,70.47,70.58,369717.0,68.4771,68.584,68.4674,68.5743,369717.0
2024-07-18 11:10:00,70.57,70.63,70.56,70.61,183567.0,68.5646,68.6229,68.5549,68.6035,183567.0
2024-07-18 11:20:00,70.61,70.73,70.61,70.66,184515.0,68.6035,68.72,68.6035,68.652,184515.0
2024-07-18 11:30:00,70.67,70.69,70.54,70.55,169441.0,68.6617,68.6812,68.5354,68.5452,169441.0
2024-07-18 11:40:00,70.55,70.59,70.39,70.39,100058.0,68.5452,68.584,68.3897,68.3897,100058.0
2024-07-18 11:50:00,70.4,70.42,70.29,70.34,118227.0,68.3994,68.4189,68.2925,68.3411,118227.0
2024-07-18 12:00:00,70.34,70.4,70.28,70.32,80655.0,68.3411,68.3994,68.2828,68.3217,80655.0
2024-07-18 12:10:00,70.33,70.34,70.24,70.28,44807.0,68.3314,68.3411,68.244,68.2828,44807.0
2024-07-18 12:20:00,70.28,70.29,70.16,70.17,60540.0,68.2828,68.2925,68.1662,68.176,60540.0
2024-07-18 12:30:00,70.17,70.25,70.16,70.22,88345.0,68.176,68.2537,68.1662,68.2245,88345.0
2024-07-18 12:40:00,70.22,70.28,70.16,70.26,143422.0,68.2245,68.2828,68.1662,68.2634,143422.0
2024-07-18 12:50:00,70.26,70.27,70.2,70.26,72053.0,68.2634,68.2731,68.2051,68.2634,72053.0
2024-07-18 13:00:00,70.26,70.31,70.2,70.2,62296.0,68.2634,68.312,68.2051,68.2051,62296.0
2024-07-18 13:10:00,70.2,70.27,70.19,70.27,74288.0,68.2051,68.2731,68.1954,68.2731,74288.0
2024-07-18 13:20:00,70.27,70.34,70.22,70.33,67579.0,68.2731,68.3411,68.2245,68.3314,67579.0
2024-07-18 13:30:00,70.33,70.34,70.28,70.3,58608.0,68.3314,68.3411,68.2828,68.3023,58608.0
2024-07-18 13:40:00,70.3,70.33,70.27,70.28,57273.0,68.3023,68.3314,68.2731,68.2828,57273.0
2024-07-18 13:50:00,70.27,70.31,70.22,70.23,78237.0,68.2731,68.312,68.2245,68.2343,78237.0
2024-07-18 14:00:00,70.24,70.26,70.15,70.17,117849.0,68.244,68.2634,68.1565,68.176,117849.0
2024-07-18 14:10:00,70.17,70.22,70.14,70.17,144626.0,68.176,68.2245,68.1468,68.176,144626.0
2024-07-18 14:20:00,70.17,70.19,70.13,70.15,153124.0,68.176,68.1954,68.1371,68.1565,153124.0
2024-07-18 14:30:00,70.15,70.2,70.04,70.05,69519.0,68.1565,68.2051,68.0497,68.0594,69519.0
2024-07-18 14:40:00,70.05,70.1,70.01,70.02,91175.0,68.0594,68.1079,68.0205,68.0302,91175.0
2024-07-18 14:50:00,70.02,70.12,69.98,70.05,119409.0,68.0302,68.1274,67.9914,68.0594,119409.0
2024-07-18 15:00:00,70.05,70.11,70.04,70.07,98285.0,68.0594,68.1177,68.0497,68.0788,98285.0
2024-07-18 15:10:00,70.07,70.14,70.03,70.08,131195.0,68.0788,68.1468,68.0399,68.0885,131195.0
2024-07-18 15:20:00,70.08,70.11,69.99,70.11,162281.0,68.0885,68.1177,68.0011,68.1177,162281.0
2024-07-18 15:30:00,70.11,70.2,70.1,70.13,165484.0,68.1177,68.2051,68.1079,68.1371,165484.0
2024-07-18 15:40:00,70.12,70.12,70.01,70.12,282303.0,68.1274,68.1274,68.0205,68.1274,282303.0
2024-07-18 15:50:00,70.11,70.18,70.02,70.05,746672.0,68.1177,68.1857,68.0302,68.0594,746672.0
2024-07-19 09:30:00,70.18,70.35,69.93,70.19,307546.0,68.1857,68.3508,67.9428,68.1954,307546.0
2024-07-19 09:40:00,70.19,70.23,69.98,70.02,157487.0,68.1954,68.2343,67.9914,68.0302,157487.0
2024-07-19 09:50:00,70.02,70.13,69.93,70.13,126888.0,68.0302,68.1371,67.9428,68.1371,126888.0
2024-07-19 10:00:00,70.13,70.24,70.04,70.09,78670.0,68.1371,68.244,68.0497,68.0982,78670.0
2024-07-19 10:10:00,70.09,70.18,70.02,70.03,82017.0,68.0982,68.1857,68.0302,68.0399,82017.0
2024-07-19 10:20:00,70.04,70.04,69.88,69.98,65819.0,68.0497,68.0497,67.8942,67.9914,65819.0
2024-07-19 10:30:00,69.98,70.03,69.94,69.98,85031.0,67.9914,68.0399,67.9525,67.9914,85031.0
2024-07-19 10:40:00,69.98,70.0,69.89,69.9,67385.0,67.9914,68.0108,67.9039,67.9136,67385.0
2024-07-19 10:50:00,69.89,69.91,69.77,69.78,63841.0,67.9039,67.9233,67.7873,67.797,63841.0
2024-07-19 11:00:00,69.78,69.88,69.71,69.88,186225.0,67.797,67.8942,67.729,67.8942,186225.0
2024-07-19 11:10:00,69.88,69.91,69.79,69.84,50840.0,67.8942,67.9233,67.8068,67.8553,50840.0
2024-07-19 11:20:00,69.85,69.93,69.82,69.83,41235.0,67.8651,67.9428,67.8359,67.8456,41235.0
2024-07-19 11:30:00,69.83,69.9,69.78,69.89,77545.0,67.8456,67.9136,67.797,67.9039,77545.0
2024-07-19 11:40:00,69.89,69.92,69.78,69.83,57098.0,67.9039,67.9331,67.797,67.8456,57098.0
2024-07-19 11:50:00,69.83,69.9,69.79,69.9,88320.0,67.8456,67.9136,67.8068,67.9136,88320.0
2024-07-19 12:00:00,69.9,70.08,69.89,70.03,97243.0,67.9136,68.0885,67.9039,68.0399,97243.0
2024-07-19 12:10:00,70.03,70.1,69.95,70.07,62793.0,68.0399,68.1079,67.9622,68.0788,62793.0
2024-07-19 12:20:00,70.07,70.08,69.87,69.88,59742.0,68.0788,68.0885,67.8845,67.8942,59742.0
2024-07-19 12:30:00,69.88,69.9,69.81,69.86,83582.0,67.8942,67.9136,67.8262,67.8748,83582.0
2024-07-19 12:40:00,69.86,69.88,69.82,69.87,75581.0,67.8748,67.8942,67.8359,67.8845,75581.0
2024-07-19 12:50:00,69.87,69.88,69.82,69.84,68583.0,67.8845,67.8942,67.8359,67.8553,68583.0
2024-07-19 13:00:00,69.83,69.83,69.73,69.8,61488.0,67.8456,67.8456,67.7485,67.8165,61488.0
2024-07-19 13:10:00,69.8,69.84,69.78,69.83,64446.0,67.8165,67.8553,67.797,67.8456,64446.0
2024-07-19 13:20:00,69.83,69.92,69.81,69.84,51787.0,67.8456,67.9331,67.8262,67.8553,51787.0
2024-07-19 13:30:00,69.84,69.88,69.8,69.87,73161.0,67.8553,67.8942,67.8165,67.8845,73161.0
2024-07-19 13:40:00,69.86,69.96,69.84,69.94,78233.0,67.8748,67.9719,67.8553,67.9525,78233.0
2024-07-19 13:50:00,69.94,70.0,69.94,69.96,62121.0,67.9525,68.0108,67.9525,67.9719,62121.0
2024-07-19 14:00:00,69.95,69.98,69.92,69.95,67466.0,67.9622,67.9914,67.9331,67.9622,67466.0
2024-07-19 14:10:00,69.94,69.97,69.92,69.95,46261.0,67.9525,67.9816,67.9331,67.9622,46261.0
2024-07-19 14:20:00,69.95,69.96,69.83,69.85,42212.0,67.9622,67.9719,67.8456,67.8651,42212.0
2024-07-19 14:30:00,69.84,69.94,69.84,69.94,75461.0,67.8553,67.9525,67.8553,67.9525,75461.0
2024-07-19 14:40:00,69.95,69.96,69.82,69.84,85716.0,67.9622,67.9719,67.8359,67.8553,85716.0
2024-07-19 14:50:00,69.84,69.9,69.83,69.89,70362.0,67.8553,67.9136,67.8456,67.9039,70362.0
2024-07-19 15:00:00,69.89,70.06,69.88,70.04,119108.0,67.9039,68.0691,67.8942,68.0497,119108.0
2024-07-19 15:10:00,70.04,70.12,70.04,70.11,111971.0,68.0497,68.1274,68.0497,68.1177,111971.0
2024-07-19 15:20:00,70.1,70.13,70.02,70.03,126393.0,68.1079,68.1371,68.0302,68.0399,126393.0
2024-07-19 15:30:00,70.03,70.09,70.02,70.06,406630.0,68.0399,68.0982,68.0302,68.0691,406630.0
2024-07-19 15:40:00,70.06,70.13,70.03,70.12,169890.0,68.0691,68.1371,68.0399,68.1274,169890.0
2024-07-19 15:50:00,70.12,70.23,70.06,70.14,1039290.0,68.1274,68.2343,68.0691,68.1468,1039290.0
2024-07-22 09:30:00,70.5,70.67,70.26,70.67,407718.0,68.4966,68.6617,68.2634,68.6617,407718.0
2024-07-22 09:40:00,70.67,70.88,70.66,70.8,353527.0,68.6617,68.8658,68.652,68.7881,353527.0
2024-07-22 09:50:00,70.8,70.82,70.52,70.55,131629.0,68.7881,68.8075,68.516,68.5452,131629.0
2024-07-22 10:00:00,70.55,70.6,70.45,70.55,127432.0,68.5452,68.5937,68.448,68.5452,127432.0
2024-07-22 10:10:00,70.56,70.63,70.48,70.56,103984.0,68.5549,68.6229,68.4771,68.5549,103984.0
2024-07-22 10:20:00,70.56,70.7,70.54,70.56,154962.0,68.5549,68.6909,68.5354,68.5549,154962.0
2024-07-22 10:30:00,70.55,70.63,70.52,70.61,85430.0,68.5452,68.6229,68.516,68.6035,85430.0
2024-07-22 10:40:00,70.61,70.73,70.58,70.67,111498.0,68.6035,68.72,68.5743,68.6617,111498.0
2024-07-22 10:50:00,70.68,70.77,70.63,70.75,125404.0,68.6715,68.7589,68.6229,68.7395,125404.0
2024-07-22 11:00:00,70.76,70.83,70.7,70.73,119267.0,68.7492,68.8172,68.6909,68.72,119267.0
2024-07-22 11:10:00,70.73,70.78,70.66,70.76,145688.0,68.72,68.7686,68.652,68.7492,145688.0
2024-07-22 11:20:00,70.77,70.77,70.68,70.73,156766.0,68.7589,68.7589,68.6715,68.72,156766.0
2024-07-22 11:30:00,70.73,70.75,70.63,70.63,101275.0,68.72,68.7395,68.6229,68.6229,101275.0
2024-07-22 11:40:00,70.64,70.69,70.59,70.61,145572.0,68.6326,68.6812,68.584,68.6035,145572.0
2024-07-22 11:50:00,70.61,70.65,70.59,70.62,62543.0,68.6035,68.6423,68.584,68.6132,62543.0
2024-07-22 12:00:00,70.63,70.64,70.57,70.64,69149.0,68.6229,68.6326,68.5646,68.6326,69149.0
2024-07-22 12:10:00,70.64,70.65,70.56,70.61,61815.0,68.6326,68.6423,68.5549,68.6035,61815.0
2024-07-22 12:20:00,70.61,70.62,70.55,70.56,46574.0,68.6035,68.6132,68.5452,68.5549,46574.0
2024-07-22 12:30:00,70.56,70.6,70.5,70.56,54553.0,68.5549,68.5937,68.4966,68.5549,54553.0
2024-07-22 12:40:00,70.56,70.57,70.51,70.53,53685.0,68.5549,68.5646,68.5063,68.5257,53685.0
2024-07-22 12:50:00,70.53,70.66,70.52,70.66,55984.0,68.5257,68.652,68.516,68.652,55984.0
2024-07-22 13:00:00,70.66,70.8,70.66,70.77,85300.0,68.652,68.7881,68.652,68.7589,85300.0
2024-07-22 13:10:00,70.78,70.86,70.75,70.85,64187.0,68.7686,68.8463,68.7395,68.8366,64187.0
2024-07-22 13:20:00,70.85,70.86,70.78,70.78,44793.0,68.8366,68.8463,68.7686,68.7686,44793.0
2024-07-22 13:30:00,70.78,70.83,70.75,70.79,78886.0,68.7686,68.8172,68.7395,68.7783,78886.0
2024-07-22 13:40:00,70.79,70.81,70.76,70.77,187156.0,68.7783,68.7978,68.7492,68.7589,187156.0
2024-07-22 13:50:00,70.77,70.82,70.76,70.76,70771.0,68.7589,68.8075,68.7492,68.7492,70771.0
2024-07-22 14:00:00,70.76,70.77,70.69,70.71,125231.0,68.7492,68.7589,68.6812,68.7006,125231.0
2024-07-22 14:10:00,70.7,70.72,70.65,70.68,73597.0,68.6909,68.7103,68.6423,68.6715,73597.0
2024-07-22 14:20:00,70.68,70.72,70.67,70.67,172105.0,68.6715,68.7103,68.6617,68.6617,172105.0
2024-07-22 14:30:00,70.67,70.75,70.65,70.74,113206.0,68.6617,68.7395,68.6423,68.7298,113206.0
2024-07-22 14:40:00,70.75,70.83,70.74,70.78,83469.0,68.7395,68.8172,68.7298,68.7686,83469.0
2024-07-22 14:50:00,70.78,70.78,70.72,70.73,99351.0,68.7686,68.7686,68.7103,68.72,99351.0
2024-07-22 15:00:00,70.73,70.77,70.69,70.73,134490.0,68.72,68.7589,68.6812,68.72,134490.0
2024-07-22 15:10:00,70.73,70.8,70.72,70.77,133889.0,68.72,68.7881,68.7103,68.7589,133889.0
2024-07-22 15:20:00,70.77,70.81,70.74,70.78,152067.0,68.7589,68.7978,68.7298,68.7686,152067.0
2024-07-22 15:30:00,70.77,70.82,70.76,70.78,185459.0,68.7589,68.8075,68.7492,68.7686,185459.0
2024-07-22 15:40:00,70.78,70.78,70.69,70.7,165218.0,68.7686,68.7686,68.6812,68.6909,165218.0
2024-07-22 15:50:00,70.69,70.78,70.69,70.74,706031.0,68.6812,68.7686,68.6812,68.7298,706031.0
2024-07-23 09:30:00,70.58,70.6,70.39,70.54,200478.0,68.5743,68.5937,68.3897,68.5354,200478.0
2024-07-23 09:40:00,70.53,70.67,70.46,70.53,124495.0,68.5257,68.6617,68.4577,68.5257,124495.0
2024-07-23 09:50:00,70.53,70.56,70.28,70.41,102870.0,68.5257,68.5549,68.2828,68.4091,102870.0
2024-07-23 10:00:00,70.4,70.64,70.38,70.53,116310.0,68.3994,68.6326,68.38,68.5257,116310.0
2024-07-23 10:10:00,70.53,70.59,70.43,70.44,120109.0,68.5257,68.584,68.4286,68.4383,120109.0
2024-07-23 10:20:00,70.44,70.62,70.43,70.59,88196.0,68.4383,68.6132,68.4286,68.584,88196.0
2024-07-23 10:30:00,70.58,70.67,70.52,70.57,128760.0,68.5743,68.6617,68.516,68.5646,128760.0
2024-07-23 10:40:00,70.56,70.58,70.48,70.49,135772.0,68.5549,68.5743,68.4771,68.4869,135772.0
2024-07-23 10:50:00,70.49,70.55,70.45,70.53,103361.0,68.4869,68.5452,68.448,68.5257,103361.0
2024-07-23 11:00:00,70.53,70.56,70.46,70.53,46801.0,68.5257,68.5549,68.4577,68.5257,46801.0
2024-07-23 11:10:00,70.53,70.54,70.46,70.47,81688.0,68.5257,68.5354,68.4577,68.4674,81688.0
2024-07-23 11:20:00,70.47,70.55,70.42,70.51,73844.0,68.4674,68.5452,68.4189,68.5063,73844.0
2024-07-23 11:30:00,70.51,70.55,70.5,70.55,55536.0,68.5063,68.5452,68.4966,68.5452,55536.0
2024-07-23 11:40:00,70.55,70.68,70.54,70.67,66918.0,68.5452,68.6715,68.5354,68.6617,66918.0
2024-07-23 11:50:00,70.66,70.67,70.57,70.64,262679.0,68.652,68.6617,68.5646,68.6326,262679.0
2024-07-23 12:00:00,70.64,70.72,70.64,70.67,87670.0,68.6326,68.7103,68.6326,68.6617,87670.0
2024-07-23 12:10:00,70.67,70.69,70.6,70.67,35637.0,68.6617,68.6812,68.5937,68.6617,35637.0
2024-07-23 12:20:00,70.68,70.69,70.58,70.59,56257.0,68.6715,68.6812,68.5743,68.584,56257.0
2024-07-23 12:30:00,70.58,70.6,70.53,70.54,75927.0,68.5743,68.5937,68.5257,68.5354,75927.0
2024-07-23 12:40:00,70.55,70.61,70.54,70.59,28670.0,68.5452,68.6035,68.5354,68.584,28670.0
2024-07-23 12:50:00,70.59,70.62,70.57,70.59,24838.0,68.584,68.6132,68.5646,68.584,24838.0
2024-07-23 13:00:00,70.58,70.6,70.55,70.58,30437.0,68.5743,68.5937,68.5452,68.5743,30437.0
2024-07-23 13:10:00,70.58,70.64,70.54,70.56,32691.0,68.5743,68.6326,68.5354,68.5549,32691.0
2024-07-23 13:20:00,70.56,70.58,70.54,70.58,38087.0,68.5549,68.5743,68.5354,68.5743,38087.0
2024-07-23 13:30:00,70.57,70.63,70.5,70.63,61119.0,68.5646,68.6229,68.4966,68.6229,61119.0
2024-07-23 13:40:00,70.62,70.66,70.59,70.66,40836.0,68.6132,68.652,68.584,68.652,40836.0
2024-07-23 13:50:00,70.66,70.68,70.63,70.65,119282.0,68.652,68.6715,68.6229,68.6423,119282.0
2024-07-23 14:00:00,70.65,70.67,70.61,70.65,51195.0,68.6423,68.6617,68.6035,68.6423,51195.0
2024-07-23 14:10:00,70.65,70.65,70.6,70.6,42594.0,68.6423,68.6423,68.5937,68.5937,42594.0
2024-07-23 14:20:00,70.6,70.68,70.59,70.66,53645.0,68.5937,68.6715,68.584,68.652,53645.0
2024-07-23 14:30:00,70.66,70.67,70.61,70.66,43702.0,68.652,68.6617,68.6035,68.652,43702.0
2024-07-23 14:40:00,70.66,70.71,70.65,70.66,51558.0,68.652,68.7006,68.6423,68.652,51558.0
2024-07-23 14:50:00,70.66,70.67,70.63,70.64,119569.0,68.652,68.6617,68.6229,68.6326,119569.0
2024-07-23 15:00:00,70.64,70.65,70.6,70.63,184481.0,68.6326,68.6423,68.5937,68.6229,184481.0
2024-07-23 15:10:00,70.63,70.66,70.6,70.6,143709.0,68.6229,68.652,68.5937,68.5937,143709.0
2024-07-23 15:20:00,70.61,70.65,70.58,70.59,137704.0,68.6035,68.6423,68.5743,68.584,137704.0
2024-07-23 15:30:00,70.59,70.6,70.46,70.47,150661.0,68.584,68.5937,68.4577,68.4674,150661.0
2024-07-23 15:40:00,70.47,70.47,70.37,70.44,246121.0,68.4674,68.4674,68.3703,68.4383,246121.0
2024-07-23 15:50:00,70.44,70.5,70.23,70.29,1022106.0,68.4383,68.4966,68.2343,68.2925,1022106.0
2024-07-24 09:30:00,70.78,70.78,70.46,70.7,471855.0,68.7686,68.7686,68.4577,68.6909,471855.0
2024-07-24 09:40:00,70.7,70.9,70.65,70.65,277113.0,68.6909,68.8852,68.6423,68.6423,277113.0
2024-07-24 09:50:00,70.66,70.67,70.51,70.64,207480.0,68.652,68.6617,68.5063,68.6326,207480.0
2024-07-24 10:00:00,70.63,70.65,70.48,70.49,180630.0,68.6229,68.6423,68.4771,68.4869,180630.0
2024-07-24 10:10:00,70.5,70.65,70.41,70.63,172006.0,68.4966,68.6423,68.4091,68.6229,172006.0
2024-07-24 10:20:00,70.64,70.65,70.41,70.48,150866.0,68.6326,68.6423,68.4091,68.4771,150866.0
2024-07-24 10:30:00,70.48,70.55,70.35,70.55,427341.0,68.4771,68.5452,68.3508,68.5452,427341.0
2024-07-24 10:40:00,70.55,70.66,70.47,70.59,214271.0,68.5452,68.652,68.4674,68.584,214271.0
2024-07-24 10:50:00,70.58,70.7,70.56,70.65,255556.0,68.5743,68.6909,68.5549,68.6423,255556.0
2024-07-24 11:00:00,70.65,70.71,70.62,70.7,192381.0,68.6423,68.7006,68.6132,68.6909,192381.0
2024-07-24 11:10:00,70.7,70.87,70.69,70.8,125909.0,68.6909,68.8561,68.6812,68.7881,125909.0
2024-07-24 11:20:00,70.8,70.88,70.78,70.87,164952.0,68.7881,68.8658,68.7686,68.8561,164952.0
2024-07-24 11:30:00,70.87,70.91,70.81,70.88,144779.0,68.8561,68.8949,68.7978,68.8658,144779.0
2024-07-24 11:40:00,70.88,70.98,70.87,70.98,124655.0,68.8658,68.9629,68.8561,68.9629,124655.0
2024-07-24 11:50:00,70.98,71.07,70.9,71.07,218085.0,68.9629,69.0504,68.8852,69.0504,218085.0
2024-07-24 12:00:00,71.07,71.19,71.04,71.16,257710.0,69.0504,69.167,69.0212,69.1378,257710.0
2024-07-24 12:10:00,71.15,71.23,71.12,71.17,194439.0,69.1281,69.2058,69.099,69.1475,194439.0
2024-07-24 12:20:00,71.17,71.2,71.13,71.15,127636.0,69.1475,69.1767,69.1087,69.1281,127636.0
2024-07-24 12:30:00,71.15,71.16,71.05,71.12,201554.0,69.1281,69.1378,69.031,69.099,201554.0
2024-07-24 12:40:00,71.11,71.22,71.06,71.22,139002.0,69.0892,69.1961,69.0407,69.1961,139002.0
2024-07-24 12:50:00,71.22,71.28,71.17,71.28,79536.0,69.1961,69.2544,69.1475,69.2544,79536.0
2024-07-24 13:00:00,71.28,71.33,71.25,71.31,130761.0,69.2544,69.303,69.2253,69.2836,130761.0
2024-07-24 13:10:00,71.31,71.35,71.28,71.3,103579.0,69.2836,69.3224,69.2544,69.2738,103579.0
2024-07-24 13:20:00,71.29,71.3,71.19,71.2,101050.0,69.2641,69.2738,69.167,69.1767,101050.0
2024-07-24 13:30:00,71.2,71.23,71.17,71.18,68945.0,69.1767,69.2058,69.1475,69.1573,68945.0
2024-07-24 13:40:00,71.18,71.2,71.12,71.19,65676.0,69.1573,69.1767,69.099,69.167,65676.0
2024-07-24 13:50:00,71.2,71.22,71.13,71.16,144035.0,69.1767,69.1961,69.1087,69.1378,144035.0
2024-07-24 14:00:00,71.15,71.22,71.13,71.2,91424.0,69.1281,69.1961,69.1087,69.1767,91424.0
2024-07-24 14:10:00,71.21,71.25,71.12,71.12,138342.0,69.1864,69.2253,69.099,69.099,138342.0
2024-07-24 14:20:00,71.11,71.15,71.09,71.14,118999.0,69.0892,69.1281,69.0698,69.1184,118999.0
2024-07-24 14:30:00,71.14,71.18,71.12,71.16,86928.0,69.1184,69.1573,69.099,69.1378,86928.0
2024-07-24 14:40:00,71.15,71.17,71.12,71.15,254888.0,69.1281,69.1475,69.099,69.1281,254888.0
2024-07-24 14:50:00,71.15,71.15,71.04,71.05,142681.0,69.1281,69.1281,69.0212,69.031,142681.0
2024-07-24 15:00:00,71.05,71.06,70.95,70.97,221085.0,69.031,69.0407,68.9338,68.9532,221085.0
2024-07-24 15:10:00,70.97,71.07,70.95,71.06,111431.0,68.9532,69.0504,68.9338,69.0407,111431.0
2024-07-24 15:20:00,71.07,71.2,71.07,71.18,195979.0,69.0504,69.1767,69.0504,69.1573,195979.0
2024-07-24 15:30:00,71.18,71.22,71.11,71.11,326937.0,69.1573,69.1961,69.0892,69.0892,326937.0
2024-07-24 15:40:00,71.12,71.15,71.06,71.08,387001.0,69.099,69.1281,69.0407,69.0601,387001.0
2024-07-24 15:50:00,71.08,71.13,70.95,71.09,1295880.0,69.0601,69.1087,68.9338,69.0698,1295880.0
2024-07-25 09:30:00,71.4,71.59,71.24,71.37,525440.0,69.371,69.5556,69.2156,69.3419,525440.0
2024-07-25 09:40:00,71.37,71.39,71.16,71.21,306224.0,69.3419,69.3613,69.1378,69.1864,306224.0
2024-07-25 09:50:00,71.23,71.48,71.22,71.44,419445.0,69.2058,69.4487,69.1961,69.4099,419445.0
2024-07-25 10:00:00,71.43,71.61,71.41,71.54,383534.0,69.4002,69.575,69.3807,69.507,383534.0
2024-07-25 10:10:00,71.55,71.78,71.43,71.44,426491.0,69.5167,69.7402,69.4002,69.4099,426491.0
2024-07-25 10:20:00,71.43,71.47,71.31,71.34,207853.0,69.4002,69.439,69.2836,69.3127,207853.0
2024-07-25 10:30:00,71.34,71.38,71.11,71.12,200133.0,69.3127,69.3516,69.0892,69.099,200133.0
2024-07-25 10:40:00,71.12,71.25,70.98,70.98,292936.0,69.099,69.2253,68.9629,68.9629,292936.0
2024-07-25 10:50:00,70.98,71.08,70.88,71.01,474829.0,68.9629,69.0601,68.8658,68.9921,474829.0
2024-07-25 11:00:00,71.01,71.2,71.01,71.08,300628.0,68.9921,69.1767,68.9921,69.0601,300628.0
2024-07-25 11:10:00,71.08,71.27,71.05,71.23,318669.0,69.0601,69.2447,69.031,69.2058,318669.0
2024-07-25 11:20:00,71.23,71.26,71.14,71.16,210753.0,69.2058,69.235,69.1184,69.1378,210753.0
2024-07-25 11:30:00,71.16,71.21,71.06,71.19,119080.0,69.1378,69.1864,69.0407,69.167,119080.0
2024-07-25 11:40:00,71.19,71.34,71.18,71.27,136174.0,69.167,69.3127,69.1573,69.2447,136174.0
2024-07-25 11:50:00,71.27,71.28,71.16,71.17,97346.0,69.2447,69.2544,69.1378,69.1475,97346.0
2024-07-25 12:00:00,71.17,71.24,71.11,71.2,122103.0,69.1475,69.2156,69.0892,69.1767,122103.0
2024-07-25 12:10:00,71.21,71.34,71.14,71.29,145830.0,69.1864,69.3127,69.1184,69.2641,145830.0
2024-07-25 12:20:00,71.3,71.32,71.17,71.18,99554.0,69.2738,69.2933,69.1475,69.1573,99554.0
2024-07-25 12:30:00,71.18,71.19,71.11,71.12,78765.0,69.1573,69.167,69.0892,69.099,78765.0
2024-07-25 12:40:00,71.13,71.15,70.97,70.97,93280.0,69.1087,69.1281,68.9532,68.9532,93280.0
2024-07-25 12:50:00,70.99,71.02,70.93,70.95,105494.0,68.9727,69.0018,68.9144,68.9338,105494.0
2024-07-25 13:00:00,70.94,71.02,70.9,71.02,127679.0,68.9241,69.0018,68.8852,69.0018,127679.0
2024-07-25 13:10:00,71.01,71.03,70.88,70.88,86178.0,68.9921,69.0115,68.8658,68.8658,86178.0
2024-07-25 13:20:00,70.88,70.88,70.72,70.72,144443.0,68.8658,68.8658,68.7103,68.7103,144443.0
2024-07-25 13:30:00,70.72,70.74,70.63,70.65,215536.0,68.7103,68.7298,68.6229,68.6423,215536.0
2024-07-25 13:40:00,70.65,70.68,70.56,70.58,115210.0,68.6423,68.6715,68.5549,68.5743,115210.0
2024-07-25 13:50:00,70.57,70.59,70.48,70.48,167396.0,68.5646,68.584,68.4771,68.4771,167396.0
2024-07-25 14:00:00,70.48,70.51,70.42,70.5,147651.0,68.4771,68.5063,68.4189,68.4966,147651.0
2024-07-25 14:10:00,70.5,70.56,70.47,70.47,216166.0,68.4966,68.5549,68.4674,68.4674,216166.0
2024-07-25 14:20:00,70.47,70.47,70.36,70.38,170658.0,68.4674,68.4674,68.3606,68.38,170658.0
2024-07-25 14:30:00,70.38,70.39,70.3,70.35,205695.0,68.38,68.3897,68.3023,68.3508,205695.0
2024-07-25 14:40:00,70.35,70.37,70.24,70.27,181568.0,68.3508,68.3703,68.244,68.2731,181568.0
2024-07-25 14:50:00,70.27,70.27,70.18,70.2,211417.0,68.2731,68.2731,68.1857,68.2051,211417.0
2024-07-25 15:00:00,70.2,70.26,70.18,70.25,322748.0,68.2051,68.2634,68.1857,68.2537,322748.0
2024-07-25 15:10:00,70.25,70.41,70.23,70.37,203615.0,68.2537,68.4091,68.2343,68.3703,203615.0
2024-07-25 15:20:00,70.37,70.64,70.35,70.61,290874.0,68.3703,68.6326,68.3508,68.6035,290874.0
2024-07-25 15:30:00,70.61,70.64,70.5,70.51,226679.0,68.6035,68.6326,68.4966,68.5063,226679.0
2024-07-25 15:40:00,70.51,70.65,70.48,70.62,532900.0,68.5063,68.6423,68.4771,68.6132,532900.0
2024-07-25 15:50:00,70.61,70.69,70.46,70.47,1085603.0,68.6035,68.6812,68.4577,68.4674,1085603.0
2024-07-26 09:30:00,71.04,71.17,70.83,71.15,470440.0,69.0212,69.1475,68.8172,69.1281,470440.0
2024-07-26 09:40:00,71.16,71.18,70.99,71.1,225005.0,69.1378,69.1573,68.9727,69.0795,225005.0
2024-07-26 09:50:00,71.1,71.14,70.92,70.97,167601.0,69.0795,69.1184,68.9046,68.9532,167601.0
2024-07-26 10:00:00,70.96,71.2,70.91,71.01,215669.0,68.9435,69.1767,68.8949,68.9921,215669.0
2024-07-26 10:10:00,71.0,71.05,70.89,71.01,113798.0,68.9824,69.031,68.8755,68.9921,113798.0
2024-07-26 10:20:00,71.01,71.09,70.96,70.98,139663.0,68.9921,69.0698,68.9435,68.9629,139663.0
2024-07-26 10:30:00,70.98,71.01,70.77,70.91,167485.0,68.9629,68.9921,68.7589,68.8949,167485.0
2024-07-26 10:40:00,70.92,71.01,70.88,70.97,113497.0,68.9046,68.9921,68.8658,68.9532,113497.0
2024-07-26 10:50:00,70.97,71.07,70.94,71.06,104360.0,68.9532,69.0504,68.9241,69.0407,104360.0
2024-07-26 11:00:00,71.06,71.09,70.93,70.94,208588.0,69.0407,69.0698,68.9144,68.9241,208588.0
2024-07-26 11:10:00,70.94,70.98,70.91,70.98,96629.0,68.9241,68.9629,68.8949,68.9629,96629.0
2024-07-26 11:20:00,70.98,71.1,70.98,71.09,93508.0,68.9629,69.0795,68.9629,69.0698,93508.0
2024-07-26 11:30:00,71.09,71.13,71.05,71.13,81732.0,69.0698,69.1087,69.031,69.1087,81732.0
2024-07-26 11:40:00,71.13,71.17,71.07,71.08,144242.0,69.1087,69.1475,69.0504,69.0601,144242.0
2024-07-26 11:50:00,71.08,71.31,71.07,71.29,145298.0,69.0601,69.2836,69.0504,69.2641,145298.0
2024-07-26 12:00:00,71.3,71.31,71.2,71.26,116622.0,69.2738,69.2836,69.1767,69.235,116622.0
2024-07-26 12:10:00,71.27,71.27,71.17,71.19,121608.0,69.2447,69.2447,69.1475,69.167,121608.0
2024-07-26 12:20:00,71.18,71.19,71.11,71.13,75152.0,69.1573,69.167,69.0892,69.1087,75152.0
2024-07-26 12:30:00,71.13,71.14,71.05,71.09,67665.0,69.1087,69.1184,69.031,69.0698,67665.0
2024-07-26 12:40:00,71.09,71.16,71.09,71.11,60448.0,69.0698,69.1378,69.0698,69.0892,60448.0
2024-07-26 12:50:00,71.12,71.19,71.1,71.18,38741.0,69.099,69.167,69.0795,69.1573,38741.0
2024-07-26 13:00:00,71.17,71.18,71.11,71.15,56349.0,69.1475,69.1573,69.0892,69.1281,56349.0
2024-07-26 13:10:00,71.15,71.18,71.14,71.17,37637.0,69.1281,69.1573,69.1184,69.1475,37637.0
2024-07-26 13:20:00,71.17,71.26,71.16,71.25,48162.0,69.1475,69.235,69.1378,69.2253,48162.0
2024-07-26 13:30:00,71.25,71.27,71.08,71.09,93936.0,69.2253,69.2447,69.0601,69.0698,93936.0
2024-07-26 13:40:00,71.09,71.18,71.07,71.15,60019.0,69.0698,69.1573,69.0504,69.1281,60019.0
2024-07-26 13:50:00,71.14,71.15,71.1,71.15,38597.0,69.1184,69.1281,69.0795,69.1281,38597.0
2024-07-26 14:00:00,71.15,71.15,71.03,71.06,60229.0,69.1281,69.1281,69.0115,69.0407,60229.0
2024-07-26 14:10:00,71.06,71.08,71.02,71.06,67295.0,69.0407,69.0601,69.0018,69.0407,67295.0
2024-07-26 14:20:00,71.06,71.12,71.05,71.08,51103.0,69.0407,69.099,69.031,69.0601,51103.0
2024-07-26 14:30:00,71.07,71.13,70.99,71.13,70004.0,69.0504,69.1087,68.9727,69.1087,70004.0
2024-07-26 14:40:00,71.12,71.14,71.04,71.07,117393.0,69.099,69.1184,69.0212,69.0504,117393.0
2024-07-26 14:50:00,71.06,71.13,71.06,71.12,69783.0,69.0407,69.1087,69.0407,69.099,69783.0
2024-07-26 15:00:00,71.12,71.14,71.04,71.08,75522.0,69.099,69.1184,69.0212,69.0601,75522.0
2024-07-26 15:10:00,71.08,71.23,71.07,71.22,126701.0,69.0601,69.2058,69.0504,69.1961,126701.0
2024-07-26 15:20:00,71.21,71.28,71.18,71.24,246253.0,69.1864,69.2544,69.1573,69.2156,246253.0
2024-07-26 15:30:00,71.24,71.24,71.12,71.16,182537.0,69.2156,69.2156,69.099,69.1378,182537.0
2024-07-26 15:40:00,71.15,71.19,71.14,71.15,294158.0,69.1281,69.167,69.1184,69.1281,294158.0
2024-07-26 15:50:00,71.15,71.19,71.03,71.17,1158293.0,69.1281,69.167,69.0115,69.1475,1158293.0
2024-07-29 09:30:00,71.44,71.45,71.06,71.13,421723.0,69.4099,69.4196,69.0407,69.1087,421723.0
2024-07-29 09:40:00,71.14,71.25,71.08,71.18,368155.0,69.1184,69.2253,69.0601,69.1573,368155.0
2024-07-29 09:50:00,71.17,71.31,71.13,71.26,102594.0,69.1475,69.2836,69.1087,69.235,102594.0
2024-07-29 10:00:00,71.25,71.32,71.19,71.23,172687.0,69.2253,69.2933,69.167,69.2058,172687.0
2024-07-29 10:10:00,71.23,71.29,71.19,71.28,120590.0,69.2058,69.2641,69.167,69.2544,120590.0
2024-07-29 10:20:00,71.27,71.31,71.12,71.13,98132.0,69.2447,69.2836,69.099,69.1087,98132.0
2024-07-29 10:30:00,71.13,71.13,70.86,70.97,117171.0,69.1087,69.1087,68.8463,68.9532,117171.0
2024-07-29 10:40:00,70.97,71.08,70.87,70.9,224505.0,68.9532,69.0601,68.8561,68.8852,224505.0
2024-07-29 10:50:00,70.9,71.17,70.89,71.13,168502.0,68.8852,69.1475,68.8755,69.1087,168502.0
2024-07-29 11:00:00,71.13,71.23,71.1,71.2,144054.0,69.1087,69.2058,69.0795,69.1767,144054.0
2024-07-29 11:10:00,71.2,71.27,71.18,71.25,115953.0,69.1767,69.2447,69.1573,69.2253,115953.0
2024-07-29 11:20:00,71.25,71.35,71.23,71.23,117885.0,69.2253,69.3224,69.2058,69.2058,117885.0
2024-07-29 11:30:00,71.23,71.31,71.22,71.27,104203.0,69.2058,69.2836,69.1961,69.2447,104203.0
2024-07-29 11:40:00,71.27,71.38,71.21,71.38,134781.0,69.2447,69.3516,69.1864,69.3516,134781.0
2024-07-29 11:50:00,71.38,71.4,71.33,71.37,98617.0,69.3516,69.371,69.303,69.3419,98617.0
2024-07-29 12:00:00,71.37,71.43,71.34,71.42,62240.0,69.3419,69.4002,69.3127,69.3904,62240.0
2024-07-29 12:10:00,71.43,71.48,71.38,71.39,79023.0,69.4002,69.4487,69.3516,69.3613,79023.0
2024-07-29 12:20:00,71.38,71.38,71.32,71.34,49128.0,69.3516,69.3516,69.2933,69.3127,49128.0
2024-07-29 12:30:00,71.34,71.43,71.34,71.4,65452.0,69.3127,69.4002,69.3127,69.371,65452.0
2024-07-29 12:40:00,71.4,71.41,71.36,71.38,36679.0,69.371,69.3807,69.3321,69.3516,36679.0
2024-07-29 12:50:00,71.39,71.42,71.38,71.39,41286.0,69.3613,69.3904,69.3516,69.3613,41286.0
2024-07-29 13:00:00,71.4,71.42,71.33,71.38,45388.0,69.371,69.3904,69.303,69.3516,45388.0
2024-07-29 13:10:00,71.39,71.46,71.38,71.4,67710.0,69.3613,69.4293,69.3516,69.371,67710.0
2024-07-29 13:20:00,71.4,71.46,71.4,71.43,64210.0,69.371,69.4293,69.371,69.4002,64210.0
2024-07-29 13:30:00,71.42,71.42,71.29,71.3,100979.0,69.3904,69.3904,69.2641,69.2738,100979.0
2024-07-29 13:40:00,71.3,71.35,71.29,71.33,73491.0,69.2738,69.3224,69.2641,69.303,73491.0
2024-07-29 13:50:00,71.33,71.42,71.32,71.41,77408.0,69.303,69.3904,69.2933,69.3807,77408.0
2024-07-29 14:00:00,71.41,71.43,71.36,71.39,94516.0,69.3807,69.4002,69.3321,69.3613,94516.0
2024-07-29 14:10:00,71.4,71.41,71.33,71.39,87075.0,69.371,69.3807,69.303,69.3613,87075.0
2024-07-29 14:20:00,71.38,71.45,71.37,71.43,76880.0,69.3516,69.4196,69.3419,69.4002,76880.0
2024-07-29 14:30:00,71.43,71.49,71.43,71.47,81449.0,69.4002,69.4584,69.4002,69.439,81449.0
2024-07-29 14:40:00,71.47,71.52,71.47,71.48,113000.0,69.439,69.4876,69.439,69.4487,113000.0
2024-07-29 14:50:00,71.49,71.52,71.46,71.51,65458.0,69.4584,69.4876,69.4293,69.4779,65458.0
2024-07-29 15:00:00,71.51,71.53,71.47,71.5,148579.0,69.4779,69.4973,69.439,69.4682,148579.0
2024-07-29 15:10:00,71.49,71.54,71.49,71.51,184162.0,69.4584,69.507,69.4584,69.4779,184162.0
2024-07-29 15:20:00,71.52,71.57,71.49,71.56,211898.0,69.4876,69.5362,69.4584,69.5265,211898.0
2024-07-29 15:30:00,71.56,71.62,71.51,71.6,210854.0,69.5265,69.5848,69.4779,69.5653,210854.0
2024-07-29 15:40:00,71.6,71.72,71.58,71.67,441812.0,69.5653,69.6819,69.5459,69.6333,441812.0
2024-07-29 15:50:00,71.67,71.71,71.45,71.48,1175089.0,69.6333,69.6722,69.4196,69.4487,1175089.0
2024-07-30 09:30:00,71.35,71.62,71.26,71.6,457898.0,69.3224,69.5848,69.235,69.5653,457898.0
2024-07-30 09:40:00,71.6,71.68,71.42,71.64,256266.0,69.5653,69.643,69.3904,69.6042,256266.0
2024-07-30 09:50:00,71.65,71.78,71.61,71.72,362478.0,69.6139,69.7402,69.575,69.6819,362478.0
2024-07-30 10:00:00,71.71,71.72,71.44,71.49,330119.0,69.6722,69.6819,69.4099,69.4584,330119.0
2024-07-30 10:10:00,71.49,71.53,71.35,71.37,145690.0,69.4584,69.4973,69.3224,69.3419,145690.0
2024-07-30 10:20:00,71.36,71.47,71.35,71.47,75999.0,69.3321,69.439,69.3224,69.439,75999.0
2024-07-30 10:30:00,71.46,71.48,71.37,71.48,110855.0,69.4293,69.4487,69.3419,69.4487,110855.0
2024-07-30 10:40:00,71.48,71.48,71.36,71.45,90301.0,69.4487,69.4487,69.3321,69.4196,90301.0
2024-07-30 10:50:00,71.45,71.47,71.36,71.42,71844.0,69.4196,69.439,69.3321,69.3904,71844.0
2024-07-30 11:00:00,71.43,71.49,71.39,71.41,126197.0,69.4002,69.4584,69.3613,69.3807,126197.0
2024-07-30 11:10:00,71.4,71.43,71.36,71.37,84124.0,69.371,69.4002,69.3321,69.3419,84124.0
2024-07-30 11:20:00,71.37,71.45,71.31,71.32,68128.0,69.3419,69.4196,69.2836,69.2933,68128.0
2024-07-30 11:30:00,71.32,71.53,71.32,71.52,96408.0,69.2933,69.4973,69.2933,69.4876,96408.0
2024-07-30 11:40:00,71.51,71.53,71.39,71.44,95147.0,69.4779,69.4973,69.3613,69.4099,95147.0
2024-07-30 11:50:00,71.45,71.45,71.34,71.4,85463.0,69.4196,69.4196,69.3127,69.371,85463.0
2024-07-30 12:00:00,71.4,71.42,71.29,71.37,75499.0,69.371,69.3904,69.2641,69.3419,75499.0
2024-07-30 12:10:00,71.38,71.41,71.35,71.38,71817.0,69.3516,69.3807,69.3224,69.3516,71817.0
2024-07-30 12:20:00,71.38,71.53,71.37,71.51,210554.0,69.3516,69.4973,69.3419,69.4779,210554.0
2024-07-30 12:30:00,71.51,71.57,71.5,71.53,70392.0,69.4779,69.5362,69.4682,69.4973,70392.0
2024-07-30 12:40:00,71.54,71.65,71.53,71.6,58758.0,69.507,69.6139,69.4973,69.5653,58758.0
2024-07-30 12:50:00,71.6,71.7,71.6,71.69,216545.0,69.5653,69.6625,69.5653,69.6528,216545.0
2024-07-30 13:00:00,71.69,71.73,71.63,71.72,292869.0,69.6528,69.6916,69.5945,69.6819,292869.0
2024-07-30 13:10:00,71.72,71.74,71.63,71.64,138255.0,69.6819,69.7013,69.5945,69.6042,138255.0
2024-07-30 13:20:00,71.64,71.67,71.51,71.52,120081.0,69.6042,69.6333,69.4779,69.4876,120081.0
2024-07-30 13:30:00,71.52,71.59,71.49,71.56,69161.0,69.4876,69.5556,69.4584,69.5265,69161.0
2024-07-30 13:40:00,71.56,71.57,71.47,71.5,125332.0,69.5265,69.5362,69.439,69.4682,125332.0
2024-07-30 13:50:00,71.5,71.56,71.46,71.54,53653.0,69.4682,69.5265,69.4293,69.507,53653.0
2024-07-30 14:00:00,71.54,71.6,71.51,71.58,97047.0,69.507,69.5653,69.4779,69.5459,97047.0
2024-07-30 14:10:00,71.59,71.6,71.56,71.56,62803.0,69.5556,69.5653,69.5265,69.5265,62803.0
2024-07-30 14:20:00,71.56,71.59,71.53,71.53,77077.0,69.5265,69.5556,69.4973,69.4973,77077.0
2024-07-30 14:30:00,71.53,71.53,71.47,71.48,91890.0,69.4973,69.4973,69.439,69.4487,91890.0
2024-07-30 14:40:00,71.48,71.49,71.42,71.45,78140.0,69.4487,69.4584,69.3904,69.4196,78140.0
2024-07-30 14:50:00,71.45,71.47,71.42,71.47,91799.0,69.4196,69.439,69.3904,69.439,91799.0
2024-07-30 15:00:00,71.47,71.51,71.45,71.5,81583.0,69.439,69.4779,69.4196,69.4682,81583.0
2024-07-30 15:10:00,71.51,71.58,71.5,71.57,72270.0,69.4779,69.5459,69.4682,69.5362,72270.0
2024-07-30 15:20:00,71.58,71.61,71.54,71.61,74627.0,69.5459,69.575,69.507,69.575,74627.0
2024-07-30 15:30:00,71.6,71.68,71.57,71.67,175326.0,69.5653,69.643,69.5362,69.6333,175326.0
2024-07-30 15:40:00,71.67,71.83,71.67,71.83,253443.0,69.6333,69.7888,69.6333,69.7888,253443.0
2024-07-30 15:50:00,71.83,71.92,71.8,71.85,1265931.0,69.7888,69.8762,69.7596,69.8082,1265931.0
2024-07-31 09:30:00,72.87,72.91,72.39,72.41,949224.0,70.7992,70.8381,70.3329,70.3523,949224.0
2024-07-31 09:40:00,72.42,72.64,72.33,72.5,478797.0,70.362,70.5758,70.2746,70.4397,478797.0
2024-07-31 09:50:00,72.5,72.51,72.09,72.12,282984.0,70.4397,70.4495,70.0414,70.0705,282984.0
2024-07-31 10:00:00,72.12,72.36,72.11,72.3,293155.0,70.0705,70.3037,70.0608,70.2454,293155.0
2024-07-31 10:10:00,72.29,72.55,72.28,72.37,221725.0,70.2357,70.4883,70.226,70.3134,221725.0
2024-07-31 10:20:00,72.36,72.55,72.33,72.55,163601.0,70.3037,70.4883,70.2746,70.4883,163601.0
2024-07-31 10:30:00,72.56,72.6,72.45,72.49,138446.0,70.498,70.5369,70.3912,70.43,138446.0
2024-07-31 10:40:00,72.49,72.67,72.48,72.65,118448.0,70.43,70.6049,70.4203,70.5855,118448.0
2024-07-31 10:50:00,72.64,72.69,72.51,72.66,81181.0,70.5758,70.6243,70.4495,70.5952,81181.0
2024-07-31 11:00:00,72.66,72.68,72.48,72.59,78887.0,70.5952,70.6146,70.4203,70.5272,78887.0
2024-07-31 11:10:00,72.59,72.75,72.55,72.72,145241.0,70.5272,70.6826,70.4883,70.6535,145241.0
2024-07-31 11:20:00,72.7,72.72,72.56,72.59,54761.0,70.6341,70.6535,70.498,70.5272,54761.0
2024-07-31 11:30:00,72.59,72.64,72.49,72.64,85965.0,70.5272,70.5758,70.43,70.5758,85965.0
2024-07-31 11:40:00,72.64,72.65,72.58,72.64,80776.0,70.5758,70.5855,70.5175,70.5758,80776.0
2024-07-31 11:50:00,72.65,72.68,72.57,72.58,83540.0,70.5855,70.6146,70.5078,70.5175,83540.0
2024-07-31 12:00:00,72.57,72.65,72.56,72.59,60215.0,70.5078,70.5855,70.498,70.5272,60215.0
2024-07-31 12:10:00,72.59,72.6,72.49,72.52,126387.0,70.5272,70.5369,70.43,70.4592,126387.0
2024-07-31 12:20:00,72.52,72.55,72.46,72.51,56952.0,70.4592,70.4883,70.4009,70.4495,56952.0
2024-07-31 12:30:00,72.52,72.66,72.51,72.66,165246.0,70.4592,70.5952,70.4495,70.5952,165246.0
2024-07-31 12:40:00,72.66,72.67,72.6,72.62,95600.0,70.5952,70.6049,70.5369,70.5563,95600.0
2024-07-31 12:50:00,72.62,72.62,72.5,72.52,70652.0,70.5563,70.5563,70.4397,70.4592,70652.0
2024-07-31 13:00:00,72.52,72.58,72.49,72.52,73489.0,70.4592,70.5175,70.43,70.4592,73489.0
2024-07-31 13:10:00,72.52,72.53,72.46,72.52,74973.0,70.4592,70.4689,70.4009,70.4592,74973.0
2024-07-31 13:20:00,72.52,72.57,72.49,72.55,123347.0,70.4592,70.5078,70.43,70.4883,123347.0
2024-07-31 13:30:00,72.54,72.58,72.49,72.53,137881.0,70.4786,70.5175,70.43,70.4689,137881.0
2024-07-31 13:40:00,72.54,72.68,72.53,72.64,170755.0,70.4786,70.6146,70.4689,70.5758,170755.0
2024-07-31 13:50:00,72.64,72.81,72.63,72.8,257140.0,70.5758,70.7409,70.5661,70.7312,257140.0
2024-07-31 14:00:00,72.81,72.82,72.65,72.67,265646.0,70.7409,70.7507,70.5855,70.6049,265646.0
2024-07-31 14:10:00,72.67,72.74,72.66,72.72,64218.0,70.6049,70.6729,70.5952,70.6535,64218.0
2024-07-31 14:20:00,72.72,72.74,72.61,72.67,63500.0,70.6535,70.6729,70.5466,70.6049,63500.0
2024-07-31 14:30:00,72.68,72.75,72.63,72.71,151741.0,70.6146,70.6826,70.5661,70.6438,151741.0
2024-07-31 14:40:00,72.7,72.84,72.7,72.81,98444.0,70.6341,70.7701,70.6341,70.7409,98444.0
2024-07-31 14:50:00,72.81,72.84,72.71,72.75,99119.0,70.7409,70.7701,70.6438,70.6826,99119.0
2024-07-31 15:00:00,72.76,72.77,72.65,72.68,157578.0,70.6924,70.7021,70.5855,70.6146,157578.0
2024-07-31 15:10:00,72.69,72.8,72.59,72.59,161368.0,70.6243,70.7312,70.5272,70.5272,161368.0
2024-07-31 15:20:00,72.59,72.69,72.58,72.63,194417.0,70.5272,70.6243,70.5175,70.5661,194417.0
2024-07-31 15:30:00,72.62,72.75,72.57,72.73,301673.0,70.5563,70.6826,70.5078,70.6632,301673.0
2024-07-31 15:40:00,72.73,72.79,72.69,72.75,442590.0,70.6632,70.7215,70.6243,70.6826,442590.0
2024-07-31 15:50:00,72.75,72.95,72.74,72.76,2041747.0,70.6826,70.877,70.6729,70.6924,2041747.0
2024-08-01 09:30:00,72.93,73.42,72.84,73.41,685981.0,70.8575,71.3336,70.7701,71.3239,685981.0
2024-08-01 09:40:00,73.41,73.41,73.08,73.18,332508.0,71.3239,71.3239,71.0033,71.1004,332508.0
2024-08-01 09:50:00,73.18,73.22,72.93,72.99,301652.0,71.1004,71.1393,70.8575,70.9158,301652.0
2024-08-01 10:00:00,72.98,73.06,72.89,72.94,399673.0,70.9061,70.9838,70.8187,70.8672,399673.0
2024-08-01 10:10:00,72.95,73.1,72.88,73.03,157254.0,70.877,71.0227,70.8089,70.9547,157254.0
2024-08-01 10:20:00,73.05,73.26,73.03,73.22,323907.0,70.9741,71.1781,70.9547,71.1393,323907.0
2024-08-01 10:30:00,73.21,73.24,73.0,73.07,490558.0,71.1296,71.1587,70.9255,70.9935,490558.0
2024-08-01 10:40:00,73.08,73.32,73.03,73.22,207448.0,71.0033,71.2364,70.9547,71.1393,207448.0
2024-08-01 10:50:00,73.21,73.33,73.06,73.32,256185.0,71.1296,71.2462,70.9838,71.2364,256185.0
2024-08-01 11:00:00,73.32,73.4,73.29,73.4,193415.0,71.2364,71.3142,71.2073,71.3142,193415.0
2024-08-01 11:10:00,73.39,73.39,73.27,73.3,371308.0,71.3045,71.3045,71.1879,71.217,371308.0
2024-08-01 11:20:00,73.3,73.42,73.28,73.42,286666.0,71.217,71.3336,71.1976,71.3336,286666.0
2024-08-01 11:30:00,73.42,73.46,73.26,73.33,316224.0,71.3336,71.3725,71.1781,71.2462,316224.0
2024-08-01 11:40:00,73.33,73.43,73.29,73.31,183561.0,71.2462,71.3433,71.2073,71.2267,183561.0
2024-08-01 11:50:00,73.32,73.42,73.29,73.39,175919.0,71.2364,71.3336,71.2073,71.3045,175919.0
2024-08-01 12:00:00,73.39,73.43,73.29,73.42,256872.0,71.3045,71.3433,71.2073,71.3336,256872.0
2024-08-01 12:10:00,73.42,73.58,73.32,73.58,261925.0,71.3336,71.4891,71.2364,71.4891,261925.0
2024-08-01 12:20:00,73.59,73.6,73.42,73.58,585090.0,71.4988,71.5085,71.3336,71.4891,585090.0
2024-08-01 12:30:00,73.57,73.66,73.54,73.63,136722.0,71.4793,71.5668,71.4502,71.5376,136722.0
2024-08-01 12:40:00,73.63,73.64,73.56,73.58,137218.0,71.5376,71.5473,71.4696,71.4891,137218.0
2024-08-01 12:50:00,73.58,73.7,73.56,73.7,207952.0,71.4891,71.6056,71.4696,71.6056,207952.0
2024-08-01 13:00:00,73.7,73.74,73.59,73.73,186179.0,71.6056,71.6445,71.4988,71.6348,186179.0
2024-08-01 13:10:00,73.74,73.81,73.68,73.73,294208.0,71.6445,71.7125,71.5862,71.6348,294208.0
2024-08-01 13:20:00,73.73,73.81,73.7,73.7,147664.0,71.6348,71.7125,71.6056,71.6056,147664.0
2024-08-01 13:30:00,73.7,73.85,73.66,73.84,426715.0,71.6056,71.7514,71.5668,71.7417,426715.0
2024-08-01 13:40:00,73.84,73.87,73.71,73.73,147996.0,71.7417,71.7708,71.6154,71.6348,147996.0
2024-08-01 13:50:00,73.73,73.84,73.71,73.83,383144.0,71.6348,71.7417,71.6154,71.732,383144.0
2024-08-01 14:00:00,73.84,73.84,73.71,73.77,166656.0,71.7417,71.7417,71.6154,71.6737,166656.0
2024-08-01 14:10:00,73.76,73.9,73.69,73.89,159115.0,71.6639,71.8,71.5959,71.7902,159115.0
2024-08-01 14:20:00,73.9,73.92,73.84,73.84,122422.0,71.8,71.8194,71.7417,71.7417,122422.0
2024-08-01 14:30:00,73.84,73.89,73.78,73.8,448749.0,71.7417,71.7902,71.6834,71.7028,448749.0
2024-08-01 14:40:00,73.8,73.83,73.75,73.81,252033.0,71.7028,71.732,71.6542,71.7125,252033.0
2024-08-01 14:50:00,73.81,73.82,73.75,73.81,206952.0,71.7125,71.7222,71.6542,71.7125,206952.0
2024-08-01 15:00:00,73.81,73.94,73.76,73.94,158124.0,71.7125,71.8388,71.6639,71.8388,158124.0
2024-08-01 15:10:00,73.94,74.0,73.9,73.98,232894.0,71.8388,71.8971,71.8,71.8777,232894.0
2024-08-01 15:20:00,73.99,74.05,73.95,74.02,195665.0,71.8874,71.9457,71.8485,71.9166,195665.0
2024-08-01 15:30:00,74.02,74.19,74.02,74.19,364650.0,71.9166,72.0817,71.9166,72.0817,364650.0
2024-08-01 15:40:00,74.19,74.2,74.09,74.15,460255.0,72.0817,72.0914,71.9846,72.0429,460255.0
2024-08-01 15:50:00,74.15,74.2,74.06,74.14,1736911.0,72.0429,72.0914,71.9554,72.0331,1736911.0
2024-08-02 09:30:00,75.04,75.56,74.83,75.31,2382286.0,72.9076,73.4128,72.7035,73.1699,2382286.0
2024-08-02 09:40:00,75.3,75.43,75.09,75.4,693955.0,73.1602,73.2865,72.9561,73.2573,693955.0
2024-08-02 09:50:00,75.4,75.47,74.94,75.05,490919.0,73.2573,73.3253,72.8104,72.9173,490919.0
2024-08-02 10:00:00,75.06,75.07,74.23,74.34,520059.0,72.927,72.9367,72.1206,72.2275,520059.0
2024-08-02 10:10:00,74.34,74.47,73.98,73.98,540432.0,72.2275,72.3538,71.8777,71.8777,540432.0
2024-08-02 10:20:00,73.98,73.99,73.67,73.89,760697.0,71.8777,71.8874,71.5765,71.7902,760697.0
2024-08-02 10:30:00,73.88,73.99,73.8,73.92,410526.0,71.7805,71.8874,71.7028,71.8194,410526.0
2024-08-02 10:40:00,73.92,73.97,73.58,73.65,820694.0,71.8194,71.868,71.4891,71.5571,820694.0
2024-08-02 10:50:00,73.64,73.84,73.61,73.76,262547.0,71.5473,71.7417,71.5182,71.6639,262547.0
2024-08-02 11:00:00,73.78,73.78,73.49,73.6,372125.0,71.6834,71.6834,71.4016,71.5085,372125.0
2024-08-02 11:10:00,73.6,73.74,73.5,73.69,577769.0,71.5085,71.6445,71.4113,71.5959,577769.0
2024-08-02 11:20:00,73.69,73.74,73.42,73.43,646106.0,71.5959,71.6445,71.3336,71.3433,646106.0
2024-08-02 11:30:00,73.43,73.43,73.2,73.28,611462.0,71.3433,71.3433,71.1199,71.1976,611462.0
2024-08-02 11:40:00,73.27,73.49,73.21,73.43,309710.0,71.1879,71.4016,71.1296,71.3433,309710.0
2024-08-02 11:50:00,73.44,73.52,73.4,73.45,486920.0,71.353,71.4308,71.3142,71.3627,486920.0
2024-08-02 12:00:00,73.45,73.55,73.38,73.55,279387.0,71.3627,71.4599,71.2947,71.4599,279387.0
2024-08-02 12:10:00,73.55,73.72,73.51,73.7,193590.0,71.4599,71.6251,71.421,71.6056,193590.0
2024-08-02 12:20:00,73.71,73.82,73.64,73.78,438291.0,71.6154,71.7222,71.5473,71.6834,438291.0
2024-08-02 12:30:00,73.78,73.86,73.67,73.81,317694.0,71.6834,71.7611,71.5765,71.7125,317694.0
2024-08-02 12:40:00,73.81,73.96,73.75,73.95,241010.0,71.7125,71.8583,71.6542,71.8485,241010.0
2024-08-02 12:50:00,73.95,73.97,73.78,73.78,294332.0,71.8485,71.868,71.6834,71.6834,294332.0
2024-08-02 13:00:00,73.79,73.84,73.72,73.83,357164.0,71.6931,71.7417,71.6251,71.732,357164.0
2024-08-02 13:10:00,73.84,73.85,73.69,73.74,194863.0,71.7417,71.7514,71.5959,71.6445,194863.0
2024-08-02 13:20:00,73.73,73.77,73.64,73.75,229978.0,71.6348,71.6737,71.5473,71.6542,229978.0
2024-08-02 13:30:00,73.76,73.77,73.66,73.7,224698.0,71.6639,71.6737,71.5668,71.6056,224698.0
2024-08-02 13:40:00,73.69,73.79,73.59,73.78,551788.0,71.5959,71.6931,71.4988,71.6834,551788.0
2024-08-02 13:50:00,73.79,73.8,73.57,73.58,225819.0,71.6931,71.7028,71.4793,71.4891,225819.0
2024-08-02 14:00:00,73.58,73.63,73.47,73.48,183281.0,71.4891,71.5376,71.3822,71.3919,183281.0
2024-08-02 14:10:00,73.48,73.76,73.48,73.74,229261.0,71.3919,71.6639,71.3919,71.6445,229261.0
2024-08-02 14:20:00,73.74,73.77,73.62,73.65,247211.0,71.6445,71.6737,71.5279,71.5571,247211.0
2024-08-02 14:30:00,73.65,73.68,73.52,73.52,230757.0,71.5571,71.5862,71.4308,71.4308,230757.0
2024-08-02 14:40:00,73.53,73.6,73.34,73.35,551793.0,71.4405,71.5085,71.2559,71.2656,551793.0
2024-08-02 14:50:00,73.36,73.73,73.3,73.69,562279.0,71.2753,71.6348,71.217,71.5959,562279.0
2024-08-02 15:00:00,73.69,73.73,73.57,73.58,208319.0,71.5959,71.6348,71.4793,71.4891,208319.0
2024-08-02 15:10:00,73.58,73.67,73.52,73.66,272167.0,71.4891,71.5765,71.4308,71.5668,272167.0
2024-08-02 15:20:00,73.65,73.81,73.6,73.76,323767.0,71.5571,71.7125,71.5085,71.6639,323767.0
2024-08-02 15:30:00,73.76,73.95,73.75,73.88,500591.0,71.6639,71.8485,71.6542,71.7805,500591.0
2024-08-02 15:40:00,73.88,74.04,73.84,73.96,484771.0,71.7805,71.936,71.7417,71.8583,484771.0
2024-08-02 15:50:00,73.97,74.29,73.97,74.25,2665754.0,71.868,72.1789,71.868,72.14,2665754.0
2024-08-05 09:30:00,74.61,74.61,73.22,73.44,1224018.0,72.4898,72.4898,71.1393,71.353,1224018.0
2024-08-05 09:40:00,73.44,73.58,72.84,72.95,698613.0,71.353,71.4891,70.7701,70.877,698613.0
2024-08-05 09:50:00,72.95,73.51,72.95,73.03,700224.0,70.877,71.421,70.877,70.9547,700224.0
2024-08-05 10:00:00,73.04,73.58,73.03,73.47,754128.0,70.9644,71.4891,70.9547,71.3822,754128.0
2024-08-05 10:10:00,73.47,73.47,73.03,73.09,463629.0,71.3822,71.3822,70.9547,71.013,463629.0
2024-08-05 10:20:00,73.09,73.15,72.75,72.76,392462.0,71.013,71.0713,70.6826,70.6924,392462.0
2024-08-05 10:30:00,72.77,73.02,72.49,72.5,375096.0,70.7021,70.945,70.43,70.4397,375096.0
2024-08-05 10:40:00,72.48,72.85,72.45,72.8,641702.0,70.4203,70.7798,70.3912,70.7312,641702.0
2024-08-05 10:50:00,72.8,72.93,72.76,72.8,302555.0,70.7312,70.8575,70.6924,70.7312,302555.0
2024-08-05 11:00:00,72.8,73.08,72.78,73.02,280267.0,70.7312,71.0033,70.7118,70.945,280267.0
2024-08-05 11:10:00,73.01,73.16,72.88,73.13,430929.0,70.9353,71.081,70.8089,71.0518,430929.0
2024-08-05 11:20:00,73.12,73.3,73.05,73.29,470916.0,71.0421,71.217,70.9741,71.2073,470916.0
2024-08-05 11:30:00,73.28,73.36,73.15,73.2,244872.0,71.1976,71.2753,71.0713,71.1199,244872.0
2024-08-05 11:40:00,73.21,73.25,73.04,73.17,240850.0,71.1296,71.1684,70.9644,71.0907,240850.0
2024-08-05 11:50:00,73.16,73.37,73.06,73.34,367685.0,71.081,71.285,70.9838,71.2559,367685.0
2024-08-05 12:00:00,73.34,73.39,73.21,73.37,189438.0,71.2559,71.3045,71.1296,71.285,189438.0
2024-08-05 12:10:00,73.38,73.38,73.21,73.26,211845.0,71.2947,71.2947,71.1296,71.1781,211845.0
2024-08-05 12:20:00,73.26,73.34,73.09,73.13,210283.0,71.1781,71.2559,71.013,71.0518,210283.0
2024-08-05 12:30:00,73.13,73.15,73.01,73.12,223484.0,71.0518,71.0713,70.9353,71.0421,223484.0
2024-08-05 12:40:00,73.11,73.11,72.79,72.8,229289.0,71.0324,71.0324,70.7215,70.7312,229289.0
2024-08-05 12:50:00,72.81,72.86,72.73,72.8,245534.0,70.7409,70.7895,70.6632,70.7312,245534.0
2024-08-05 13:00:00,72.8,72.8,72.63,72.75,167273.0,70.7312,70.7312,70.5661,70.6826,167273.0
2024-08-05 13:10:00,72.75,72.76,72.65,72.69,133161.0,70.6826,70.6924,70.5855,70.6243,133161.0
2024-08-05 13:20:00,72.7,72.82,72.68,72.72,147028.0,70.6341,70.7507,70.6146,70.6535,147028.0
2024-08-05 13:30:00,72.72,72.72,72.53,72.65,285162.0,70.6535,70.6535,70.4689,70.5855,285162.0
2024-08-05 13:40:00,72.65,72.68,72.48,72.56,231910.0,70.5855,70.6146,70.4203,70.498,231910.0
2024-08-05 13:50:00,72.56,72.57,72.43,72.45,263682.0,70.498,70.5078,70.3717,70.3912,263682.0
2024-08-05 14:00:00,72.46,72.63,72.42,72.62,318042.0,70.4009,70.5661,70.362,70.5563,318042.0
2024-08-05 14:10:00,72.63,72.75,72.58,72.67,108046.0,70.5661,70.6826,70.5175,70.6049,108046.0
2024-08-05 14:20:00,72.67,72.85,72.66,72.78,131976.0,70.6049,70.7798,70.5952,70.7118,131976.0
2024-08-05 14:30:00,72.77,72.8,72.53,72.59,218586.0,70.7021,70.7312,70.4689,70.5272,218586.0
2024-08-05 14:40:00,72.58,72.71,72.56,72.71,406519.0,70.5175,70.6438,70.498,70.6438,406519.0
2024-08-05 14:50:00,72.72,72.75,72.63,72.69,373140.0,70.6535,70.6826,70.5661,70.6243,373140.0
2024-08-05 15:00:00,72.69,72.73,72.63,72.65,304112.0,70.6243,70.6632,70.5661,70.5855,304112.0
2024-08-05 15:10:00,72.65,72.65,72.5,72.6,297326.0,70.5855,70.5855,70.4397,70.5369,297326.0
2024-08-05 15:20:00,72.61,72.65,72.43,72.44,459496.0,70.5466,70.5855,70.3717,70.3815,459496.0
2024-08-05 15:30:00,72.44,72.52,72.31,72.34,625888.0,70.3815,70.4592,70.2551,70.2843,625888.0
2024-08-05 15:40:00,72.34,72.34,72.18,72.19,1115997.0,70.2843,70.2843,70.1288,70.1386,1115997.0
2024-08-05 15:50:00,72.2,72.41,72.18,72.27,1997368.0,70.1483,70.3523,70.1288,70.2163,1997368.0
2024-08-06 09:30:00,72.54,73.02,72.49,73.01,775515.0,70.4786,70.945,70.43,70.9353,775515.0
2024-08-06 09:40:00,73.0,73.23,72.89,73.06,445289.0,70.9255,71.149,70.8187,70.9838,445289.0
2024-08-06 09:50:00,73.06,73.34,73.05,73.32,328585.0,70.9838,71.2559,70.9741,71.2364,328585.0
2024-08-06 10:00:00,73.33,73.42,73.07,73.23,441678.0,71.2462,71.3336,70.9935,71.149,441678.0
2024-08-06 10:10:00,73.24,73.29,73.11,73.17,680341.0,71.1587,71.2073,71.0324,71.0907,680341.0
2024-08-06 10:20:00,73.18,73.26,73.06,73.08,297765.0,71.1004,71.1781,70.9838,71.0033,297765.0
2024-08-06 10:30:00,73.07,73.19,72.94,72.96,256992.0,70.9935,71.1101,70.8672,70.8867,256992.0
2024-08-06 10:40:00,72.95,73.23,72.93,73.09,244387.0,70.877,71.149,70.8575,71.013,244387.0
2024-08-06 10:50:00,73.09,73.16,73.03,73.15,155410.0,71.013,71.081,70.9547,71.0713,155410.0
2024-08-06 11:00:00,73.13,73.15,73.04,73.06,326335.0,71.0518,71.0713,70.9644,70.9838,326335.0
2024-08-06 11:10:00,73.05,73.09,72.99,73.04,296785.0,70.9741,71.013,70.9158,70.9644,296785.0
2024-08-06 11:20:00,73.04,73.04,72.89,72.97,198325.0,70.9644,70.9644,70.8187,70.8964,198325.0
2024-08-06 11:30:00,72.98,73.07,72.91,72.99,121639.0,70.9061,70.9935,70.8381,70.9158,121639.0
2024-08-06 11:40:00,73.0,73.06,72.93,73.05,135776.0,70.9255,70.9838,70.8575,70.9741,135776.0
2024-08-06 11:50:00,73.05,73.25,73.03,73.25,183734.0,70.9741,71.1684,70.9547,71.1684,183734.0
2024-08-06 12:00:00,73.25,73.35,73.2,73.28,219003.0,71.1684,71.2656,71.1199,71.1976,219003.0
2024-08-06 12:10:00,73.28,73.34,73.22,73.27,119118.0,71.1976,71.2559,71.1393,71.1879,119118.0
2024-08-06 12:20:00,73.27,73.34,73.22,73.29,209561.0,71.1879,71.2559,71.1393,71.2073,209561.0
2024-08-06 12:30:00,73.28,73.32,73.17,73.24,251620.0,71.1976,71.2364,71.0907,71.1587,251620.0
2024-08-06 12:40:00,73.24,73.26,73.17,73.2,460687.0,71.1587,71.1781,71.0907,71.1199,460687.0
2024-08-06 12:50:00,73.2,73.38,73.2,73.33,139553.0,71.1199,71.2947,71.1199,71.2462,139553.0
2024-08-06 13:00:00,73.31,73.38,73.2,73.23,334528.0,71.2267,71.2947,71.1199,71.149,334528.0
2024-08-06 13:10:00,73.23,73.4,73.22,73.31,140453.0,71.149,71.3142,71.1393,71.2267,140453.0
2024-08-06 13:20:00,73.31,73.39,73.27,73.37,89006.0,71.2267,71.3045,71.1879,71.285,89006.0
2024-08-06 13:30:00,73.38,73.39,73.28,73.3,167047.0,71.2947,71.3045,71.1976,71.217,167047.0
2024-08-06 13:40:00,73.31,73.35,73.24,73.28,134490.0,71.2267,71.2656,71.1587,71.1976,134490.0
2024-08-06 13:50:00,73.28,73.43,73.28,73.4,277604.0,71.1976,71.3433,71.1976,71.3142,277604.0
2024-08-06 14:00:00,73.42,73.44,73.32,73.34,203307.0,71.3336,71.353,71.2364,71.2559,203307.0
2024-08-06 14:10:00,73.34,73.45,73.3,73.44,341908.0,71.2559,71.3627,71.217,71.353,341908.0
2024-08-06 14:20:00,73.44,73.55,73.43,73.53,161595.0,71.353,71.4599,71.3433,71.4405,161595.0
2024-08-06 14:30:00,73.53,73.69,73.53,73.65,233077.0,71.4405,71.5959,71.4405,71.5571,233077.0
2024-08-06 14:40:00,73.65,73.71,73.58,73.64,175988.0,71.5571,71.6154,71.4891,71.5473,175988.0
2024-08-06 14:50:00,73.64,73.64,73.41,73.42,452106.0,71.5473,71.5473,71.3239,71.3336,452106.0
2024-08-06 15:00:00,73.42,73.44,73.18,73.23,318130.0,71.3336,71.353,71.1004,71.149,318130.0
2024-08-06 15:10:00,73.23,73.3,73.16,73.26,206819.0,71.149,71.217,71.081,71.1781,206819.0
2024-08-06 15:20:00,73.26,73.51,73.24,73.37,235064.0,71.1781,71.421,71.1587,71.285,235064.0
2024-08-06 15:30:00,73.38,73.42,73.27,73.39,365952.0,71.2947,71.3336,71.1879,71.3045,365952.0
2024-08-06 15:40:00,73.39,73.44,73.18,73.21,590564.0,71.3045,71.353,71.1004,71.1296,590564.0
2024-08-06 15:50:00,73.21,73.31,72.84,72.84,1363264.0,71.1296,71.2267,70.7701,70.7701,1363264.0
2024-08-07 09:30:00,73.47,73.62,73.0,73.52,883534.0,71.3822,71.5279,70.9255,71.4308,883534.0
2024-08-07 09:40:00,73.52,73.78,73.49,73.54,242089.0,71.4308,71.6834,71.4016,71.4502,242089.0
2024-08-07 09:50:00,73.54,73.97,73.47,73.95,182649.0,71.4502,71.868,71.3822,71.8485,182649.0
2024-08-07 10:00:00,73.95,74.02,73.73,73.87,461753.0,71.8485,71.9166,71.6348,71.7708,461753.0
2024-08-07 10:10:00,73.87,73.94,73.75,73.91,311049.0,71.7708,71.8388,71.6542,71.8097,311049.0
2024-08-07 10:20:00,73.91,73.95,73.81,73.92,170744.0,71.8097,71.8485,71.7125,71.8194,170744.0
2024-08-07 10:30:00,73.92,73.95,73.79,73.86,272743.0,71.8194,71.8485,71.6931,71.7611,272743.0
2024-08-07 10:40:00,73.86,74.0,73.84,73.96,248549.0,71.7611,71.8971,71.7417,71.8583,248549.0
2024-08-07 10:50:00,73.96,74.06,73.92,74.02,119620.0,71.8583,71.9554,71.8194,71.9166,119620.0
2024-08-07 11:00:00,74.03,74.05,73.96,73.99,148667.0,71.9263,71.9457,71.8583,71.8874,148667.0
2024-08-07 11:10:00,73.99,74.06,73.88,73.93,280145.0,71.8874,71.9554,71.7805,71.8291,280145.0
2024-08-07 11:20:00,73.93,74.08,73.93,74.04,108361.0,71.8291,71.9748,71.8291,71.936,108361.0
2024-08-07 11:30:00,74.03,74.14,74.02,74.11,242880.0,71.9263,72.0331,71.9166,72.004,242880.0
2024-08-07 11:40:00,74.1,74.14,73.92,74.02,193502.0,71.9943,72.0331,71.8194,71.9166,193502.0
2024-08-07 11:50:00,74.02,74.02,73.87,73.94,105376.0,71.9166,71.9166,71.7708,71.8388,105376.0
2024-08-07 12:00:00,73.93,73.94,73.82,73.84,195443.0,71.8291,71.8388,71.7222,71.7417,195443.0
2024-08-07 12:10:00,73.84,73.88,73.76,73.84,112071.0,71.7417,71.7805,71.6639,71.7417,112071.0
2024-08-07 12:20:00,73.84,73.85,73.75,73.81,101897.0,71.7417,71.7514,71.6542,71.7125,101897.0
2024-08-07 12:30:00,73.81,73.9,73.77,73.82,84120.0,71.7125,71.8,71.6737,71.7222,84120.0
2024-08-07 12:40:00,73.82,73.87,73.7,73.71,160569.0,71.7222,71.7708,71.6056,71.6154,160569.0
2024-08-07 12:50:00,73.72,73.74,73.6,73.61,173498.0,71.6251,71.6445,71.5085,71.5182,173498.0
2024-08-07 13:00:00,73.61,73.66,73.47,73.5,517437.0,71.5182,71.5668,71.3822,71.4113,517437.0
2024-08-07 13:10:00,73.5,73.52,73.38,73.41,259536.0,71.4113,71.4308,71.2947,71.3239,259536.0
2024-08-07 13:20:00,73.41,73.72,73.4,73.6,280685.0,71.3239,71.6251,71.3142,71.5085,280685.0
2024-08-07 13:30:00,73.61,73.78,73.61,73.73,174977.0,71.5182,71.6834,71.5182,71.6348,174977.0
2024-08-07 13:40:00,73.75,73.81,73.47,73.47,222049.0,71.6542,71.7125,71.3822,71.3822,222049.0
2024-08-07 13:50:00,73.47,73.54,73.34,73.43,159054.0,71.3822,71.4502,71.2559,71.3433,159054.0
2024-08-07 14:00:00,73.42,73.42,73.27,73.3,205399.0,71.3336,71.3336,71.1879,71.217,205399.0
2024-08-07 14:10:00,73.31,73.32,73.12,73.26,278270.0,71.2267,71.2364,71.0421,71.1781,278270.0
2024-08-07 14:20:00,73.26,73.27,73.15,73.22,124756.0,71.1781,71.1879,71.0713,71.1393,124756.0
2024-08-07 14:30:00,73.22,73.22,73.03,73.12,332483.0,71.1393,71.1393,70.9547,71.0421,332483.0
2024-08-07 14:40:00,73.12,73.23,73.08,73.13,194931.0,71.0421,71.149,71.0033,71.0518,194931.0
2024-08-07 14:50:00,73.13,73.13,73.03,73.12,140800.0,71.0518,71.0518,70.9547,71.0421,140800.0
2024-08-07 15:00:00,73.13,73.27,73.13,73.2,167337.0,71.0518,71.1879,71.0518,71.1199,167337.0
2024-08-07 15:10:00,73.21,73.29,73.21,73.28,258171.0,71.1296,71.2073,71.1296,71.1976,258171.0
2024-08-07 15:20:00,73.29,73.4,73.28,73.39,322513.0,71.2073,71.3142,71.1976,71.3045,322513.0
2024-08-07 15:30:00,73.38,73.44,73.3,73.38,464596.0,71.2947,71.353,71.217,71.2947,464596.0
2024-08-07 15:40:00,73.38,73.49,73.27,73.48,445399.0,71.2947,71.4016,71.1879,71.3919,445399.0
2024-08-07 15:50:00,73.48,73.49,73.24,73.28,1188041.0,71.3919,71.4016,71.1587,71.1976,1188041.0
2024-08-08 09:30:00,73.0,73.16,72.79,73.03,712262.0,70.9255,71.081,70.7215,70.9547,712262.0
2024-08-08 09:40:00,73.02,73.33,72.96,73.3,464862.0,70.945,71.2462,70.8867,71.217,464862.0
2024-08-08 09:50:00,73.32,73.54,73.24,73.42,180065.0,71.2364,71.4502,71.1587,71.3336,180065.0
2024-08-08 10:00:00,73.42,73.58,73.07,73.11,450686.0,71.3336,71.4891,70.9935,71.0324,450686.0
2024-08-08 10:10:00,73.11,73.42,73.1,73.41,441969.0,71.0324,71.3336,71.0227,71.3239,441969.0
2024-08-08 10:20:00,73.4,73.72,73.39,73.63,391930.0,71.3142,71.6251,71.3045,71.5376,391930.0
2024-08-08 10:30:00,73.62,73.75,73.58,73.71,254046.0,71.5279,71.6542,71.4891,71.6154,254046.0
2024-08-08 10:40:00,73.72,73.72,73.55,73.65,111621.0,71.6251,71.6251,71.4599,71.5571,111621.0
2024-08-08 10:50:00,73.65,73.71,73.55,73.68,220763.0,71.5571,71.6154,71.4599,71.5862,220763.0
2024-08-08 11:00:00,73.69,73.73,73.59,73.63,122215.0,71.5959,71.6348,71.4988,71.5376,122215.0
2024-08-08 11:10:00,73.62,73.69,73.45,73.5,219277.0,71.5279,71.5959,71.3627,71.4113,219277.0
2024-08-08 11:20:00,73.5,73.61,73.41,73.53,205238.0,71.4113,71.5182,71.3239,71.4405,205238.0
2024-08-08 11:30:00,73.52,73.58,73.42,73.51,232991.0,71.4308,71.4891,71.3336,71.421,232991.0
2024-08-08 11:40:00,73.51,73.56,73.42,73.55,222494.0,71.421,71.4696,71.3336,71.4599,222494.0
2024-08-08 11:50:00,73.55,73.58,73.43,73.46,210260.0,71.4599,71.4891,71.3433,71.3725,210260.0
2024-08-08 12:00:00,73.45,73.64,73.44,73.52,110220.0,71.3627,71.5473,71.353,71.4308,110220.0
2024-08-08 12:10:00,73.52,73.57,73.49,73.55,248645.0,71.4308,71.4793,71.4016,71.4599,248645.0
2024-08-08 12:20:00,73.55,73.64,73.52,73.64,130535.0,71.4599,71.5473,71.4308,71.5473,130535.0
2024-08-08 12:30:00,73.63,73.67,73.45,73.46,98061.0,71.5376,71.5765,71.3627,71.3725,98061.0
2024-08-08 12:40:00,73.45,73.55,73.44,73.55,123536.0,71.3627,71.4599,71.353,71.4599,123536.0
2024-08-08 12:50:00,73.56,73.66,73.53,73.59,145042.0,71.4696,71.5668,71.4405,71.4988,145042.0
2024-08-08 13:00:00,73.58,73.6,73.42,73.44,232770.0,71.4891,71.5085,71.3336,71.353,232770.0
2024-08-08 13:10:00,73.44,73.58,73.41,73.58,89817.0,71.353,71.4891,71.3239,71.4891,89817.0
2024-08-08 13:20:00,73.58,73.66,73.55,73.66,106147.0,71.4891,71.5668,71.4599,71.5668,106147.0
2024-08-08 13:30:00,73.66,73.7,73.53,73.63,106735.0,71.5668,71.6056,71.4405,71.5376,106735.0
2024-08-08 13:40:00,73.63,73.68,73.57,73.58,78299.0,71.5376,71.5862,71.4793,71.4891,78299.0
2024-08-08 13:50:00,73.58,73.65,73.54,73.63,160115.0,71.4891,71.5571,71.4502,71.5376,160115.0
2024-08-08 14:00:00,73.62,73.74,73.6,73.72,241612.0,71.5279,71.6445,71.5085,71.6251,241612.0
2024-08-08 14:10:00,73.72,73.76,73.67,73.76,147258.0,71.6251,71.6639,71.5765,71.6639,147258.0
2024-08-08 14:20:00,73.76,73.8,73.68,73.71,249275.0,71.6639,71.7028,71.5862,71.6154,249275.0
2024-08-08 14:30:00,73.71,73.73,73.64,73.69,319921.0,71.6154,71.6348,71.5473,71.5959,319921.0
2024-08-08 14:40:00,73.69,73.73,73.64,73.69,202792.0,71.5959,71.6348,71.5473,71.5959,202792.0
2024-08-08 14:50:00,73.69,73.73,73.63,73.66,167977.0,71.5959,71.6348,71.5376,71.5668,167977.0
2024-08-08 15:00:00,73.66,73.75,73.63,73.74,90492.0,71.5668,71.6542,71.5376,71.6445,90492.0
2024-08-08 15:10:00,73.73,73.81,73.72,73.73,150235.0,71.6348,71.7125,71.6251,71.6348,150235.0
2024-08-08 15:20:00,73.73,73.79,73.69,73.74,197951.0,71.6348,71.6931,71.5959,71.6445,197951.0
2024-08-08 15:30:00,73.73,73.74,73.53,73.53,387887.0,71.6348,71.6445,71.4405,71.4405,387887.0
2024-08-08 15:40:00,73.53,73.56,73.35,73.39,646060.0,71.4405,71.4696,71.2656,71.3045,646060.0
2024-08-08 15:50:00,73.39,73.46,73.25,73.38,1269517.0,71.3045,71.3725,71.1684,71.2947,1269517.0
2024-08-09 09:30:00,73.54,73.54,72.57,72.58,504785.0,71.4502,71.4502,70.5078,70.5175,504785.0
2024-08-09 09:40:00,72.59,72.67,72.34,72.46,233850.0,70.5272,70.6049,70.2843,70.4009,233850.0
2024-08-09 09:50:00,72.46,72.74,72.42,72.73,280099.0,70.4009,70.6729,70.362,70.6632,280099.0
2024-08-09 10:00:00,72.71,72.95,72.6,72.93,394045.0,70.6438,70.877,70.5369,70.8575,394045.0
2024-08-09 10:10:00,72.94,73.04,72.85,72.9,190305.0,70.8672,70.9644,70.7798,70.8284,190305.0
2024-08-09 10:20:00,72.91,72.99,72.83,72.98,115665.0,70.8381,70.9158,70.7604,70.9061,115665.0
2024-08-09 10:30:00,72.98,73.04,72.9,73.04,151831.0,70.9061,70.9644,70.8284,70.9644,151831.0
2024-08-09 10:40:00,73.05,73.15,72.96,72.99,99352.0,70.9741,71.0713,70.8867,70.9158,99352.0
2024-08-09 10:50:00,72.98,73.19,72.98,73.14,106420.0,70.9061,71.1101,70.9061,71.0616,106420.0
2024-08-09 11:00:00,73.13,73.26,73.07,73.25,194796.0,71.0518,71.1781,70.9935,71.1684,194796.0
2024-08-09 11:10:00,73.25,73.31,73.21,73.28,80555.0,71.1684,71.2267,71.1296,71.1976,80555.0
2024-08-09 11:20:00,73.28,73.29,73.21,73.22,207120.0,71.1976,71.2073,71.1296,71.1393,207120.0
2024-08-09 11:30:00,73.21,73.36,73.21,73.3,90899.0,71.1296,71.2753,71.1296,71.217,90899.0
2024-08-09 11:40:00,73.3,73.44,73.28,73.44,117674.0,71.217,71.353,71.1976,71.353,117674.0
2024-08-09 11:50:00,73.44,73.5,73.32,73.35,155537.0,71.353,71.4113,71.2364,71.2656,155537.0
2024-08-09 12:00:00,73.34,73.35,73.29,73.33,144502.0,71.2559,71.2656,71.2073,71.2462,144502.0
2024-08-09 12:10:00,73.33,73.4,73.31,73.31,143512.0,71.2462,71.3142,71.2267,71.2267,143512.0
2024-08-09 12:20:00,73.3,73.3,73.24,73.28,103408.0,71.217,71.217,71.1587,71.1976,103408.0
2024-08-09 12:30:00,73.27,73.34,73.25,73.34,118317.0,71.1879,71.2559,71.1684,71.2559,118317.0
2024-08-09 12:40:00,73.34,73.39,73.33,73.39,98115.0,71.2559,71.3045,71.2462,71.3045,98115.0
2024-08-09 12:50:00,73.39,73.45,73.33,73.44,135222.0,71.3045,71.3627,71.2462,71.353,135222.0
2024-08-09 13:00:00,73.44,73.5,73.41,73.45,124085.0,71.353,71.4113,71.3239,71.3627,124085.0
2024-08-09 13:10:00,73.45,73.58,73.45,73.58,126422.0,71.3627,71.4891,71.3627,71.4891,126422.0
2024-08-09 13:20:00,73.58,73.68,73.56,73.68,160965.0,71.4891,71.5862,71.4696,71.5862,160965.0
2024-08-09 13:30:00,73.67,73.71,73.61,73.63,149404.0,71.5765,71.6154,71.5182,71.5376,149404.0
2024-08-09 13:40:00,73.61,73.61,73.47,73.5,111225.0,71.5182,71.5182,71.3822,71.4113,111225.0
2024-08-09 13:50:00,73.5,73.53,73.41,73.42,96638.0,71.4113,71.4405,71.3239,71.3336,96638.0
2024-08-09 14:00:00,73.42,73.42,73.33,73.38,105648.0,71.3336,71.3336,71.2462,71.2947,105648.0
2024-08-09 14:10:00,73.39,73.4,73.32,73.37,103548.0,71.3045,71.3142,71.2364,71.285,103548.0
2024-08-09 14:20:00,73.38,73.42,73.35,73.37,83122.0,71.2947,71.3336,71.2656,71.285,83122.0
2024-08-09 14:30:00,73.36,73.44,73.34,73.44,84370.0,71.2753,71.353,71.2559,71.353,84370.0
2024-08-09 14:40:00,73.44,73.54,73.42,73.5,83424.0,71.353,71.4502,71.3336,71.4113,83424.0
2024-08-09 14:50:00,73.5,73.57,73.45,73.56,87969.0,71.4113,71.4793,71.3627,71.4696,87969.0
2024-08-09 15:00:00,73.56,73.63,73.54,73.59,162901.0,71.4696,71.5376,71.4502,71.4988,162901.0
2024-08-09 15:10:00,73.59,73.63,73.57,73.62,70883.0,71.4988,71.5376,71.4793,71.5279,70883.0
2024-08-09 15:20:00,73.62,73.62,73.55,73.59,83843.0,71.5279,71.5279,71.4599,71.4988,83843.0
2024-08-09 15:30:00,73.58,73.64,73.52,73.53,126801.0,71.4891,71.5473,71.4308,71.4405,126801.0
2024-08-09 15:40:00,73.53,73.67,73.53,73.65,344900.0,71.4405,71.5765,71.4405,71.5571,344900.0
2024-08-09 15:50:00,73.65,73.7,73.53,73.6,996770.0,71.5571,71.6056,71.4405,71.5085,996770.0
2024-08-12 09:30:00,73.63,73.68,73.24,73.3,522539.0,71.5376,71.5862,71.1587,71.217,522539.0
2024-08-12 09:40:00,73.3,73.42,73.23,73.33,207077.0,71.217,71.3336,71.149,71.2462,207077.0
2024-08-12 09:50:00,73.33,73.39,73.19,73.33,194961.0,71.2462,71.3045,71.1101,71.2462,194961.0
2024-08-12 10:00:00,73.32,73.4,73.22,73.4,238170.0,71.2364,71.3142,71.1393,71.3142,238170.0
2024-08-12 10:10:00,73.4,73.51,73.4,73.44,135444.0,71.3142,71.421,71.3142,71.353,135444.0
2024-08-12 10:20:00,73.43,73.48,73.36,73.45,126610.0,71.3433,71.3919,71.2753,71.3627,126610.0
2024-08-12 10:30:00,73.45,73.5,73.4,73.45,64459.0,71.3627,71.4113,71.3142,71.3627,64459.0
2024-08-12 10:40:00,73.45,73.51,73.43,73.44,83674.0,71.3627,71.421,71.3433,71.353,83674.0
2024-08-12 10:50:00,73.44,73.62,73.43,73.58,86538.0,71.353,71.5279,71.3433,71.4891,86538.0
2024-08-12 11:00:00,73.58,73.63,73.4,73.4,93327.0,71.4891,71.5376,71.3142,71.3142,93327.0
2024-08-12 11:10:00,73.4,73.43,73.31,73.38,94392.0,71.3142,71.3433,71.2267,71.2947,94392.0
2024-08-12 11:20:00,73.37,73.41,73.26,73.3,179043.0,71.285,71.3239,71.1781,71.217,179043.0
2024-08-12 11:30:00,73.3,73.43,73.29,73.42,82072.0,71.217,71.3433,71.2073,71.3336,82072.0
2024-08-12 11:40:00,73.42,73.42,73.33,73.35,66018.0,71.3336,71.3336,71.2462,71.2656,66018.0
2024-08-12 11:50:00,73.34,73.56,73.33,73.56,54494.0,71.2559,71.4696,71.2462,71.4696,54494.0
2024-08-12 12:00:00,73.56,73.61,73.4,73.43,41305.0,71.4696,71.5182,71.3142,71.3433,41305.0
2024-08-12 12:10:00,73.44,73.49,73.38,73.38,70387.0,71.353,71.4016,71.2947,71.2947,70387.0
2024-08-12 12:20:00,73.38,73.42,73.34,73.37,73898.0,71.2947,71.3336,71.2559,71.285,73898.0
2024-08-12 12:30:00,73.36,73.39,73.3,73.36,113487.0,71.2753,71.3045,71.217,71.2753,113487.0
2024-08-12 12:40:00,73.36,73.48,73.35,73.43,98680.0,71.2753,71.3919,71.2656,71.3433,98680.0
2024-08-12 12:50:00,73.43,73.46,73.36,73.38,123911.0,71.3433,71.3725,71.2753,71.2947,123911.0
2024-08-12 13:00:00,73.37,73.46,73.33,73.45,308457.0,71.285,71.3725,71.2462,71.3627,308457.0
2024-08-12 13:10:00,73.45,73.54,73.44,73.54,135435.0,71.3627,71.4502,71.353,71.4502,135435.0
2024-08-12 13:20:00,73.53,73.6,73.51,73.6,96216.0,71.4405,71.5085,71.421,71.5085,96216.0
2024-08-12 13:30:00,73.6,73.63,73.55,73.59,203705.0,71.5085,71.5376,71.4599,71.4988,203705.0
2024-08-12 13:40:00,73.6,73.6,73.38,73.38,41390.0,71.5085,71.5085,71.2947,71.2947,41390.0
2024-08-12 13:50:00,73.38,73.43,73.3,73.42,219270.0,71.2947,71.3433,71.217,71.3336,219270.0
2024-08-12 14:00:00,73.42,73.47,73.36,73.43,199879.0,71.3336,71.3822,71.2753,71.3433,199879.0
2024-08-12 14:10:00,73.44,73.56,73.44,73.55,238322.0,71.353,71.4696,71.353,71.4599,238322.0
2024-08-12 14:20:00,73.54,73.61,73.53,73.56,95607.0,71.4502,71.5182,71.4405,71.4696,95607.0
2024-08-12 14:30:00,73.56,73.63,73.55,73.61,35887.0,71.4696,71.5376,71.4599,71.5182,35887.0
2024-08-12 14:40:00,73.6,73.65,73.58,73.63,59440.0,71.5085,71.5571,71.4891,71.5376,59440.0
2024-08-12 14:50:00,73.63,73.66,73.53,73.59,175093.0,71.5376,71.5668,71.4405,71.4988,175093.0
2024-08-12 15:00:00,73.58,73.62,73.54,73.58,86112.0,71.4891,71.5279,71.4502,71.4891,86112.0
2024-08-12 15:10:00,73.58,73.61,73.52,73.53,121730.0,71.4891,71.5182,71.4308,71.4405,121730.0
2024-08-12 15:20:00,73.54,73.6,73.53,73.56,117582.0,71.4502,71.5085,71.4405,71.4696,117582.0
2024-08-12 15:30:00,73.56,73.6,73.55,73.58,124699.0,71.4696,71.5085,71.4599,71.4891,124699.0
2024-08-12 15:40:00,73.59,73.61,73.5,73.53,195428.0,71.4988,71.5182,71.4113,71.4405,195428.0
2024-08-12 15:50:00,73.53,73.78,73.52,73.77,696025.0,71.4405,71.6834,71.4308,71.6737,696025.0
2024-08-13 09:30:00,74.05,74.12,73.91,73.97,404133.0,71.9457,72.0137,71.8097,71.868,404133.0
2024-08-13 09:40:00,73.98,74.03,73.81,73.84,180153.0,71.8777,71.9263,71.7125,71.7417,180153.0
2024-08-13 09:50:00,73.84,74.02,73.76,73.82,246718.0,71.7417,71.9166,71.6639,71.7222,246718.0
2024-08-13 10:00:00,73.82,73.91,73.76,73.9,162728.0,71.7222,71.8097,71.6639,71.8,162728.0
2024-08-13 10:10:00,73.89,73.94,73.72,73.75,112972.0,71.7902,71.8388,71.6251,71.6542,112972.0
2024-08-13 10:20:00,73.75,73.93,73.73,73.93,237420.0,71.6542,71.8291,71.6348,71.8291,237420.0
2024-08-13 10:30:00,73.94,73.99,73.83,73.98,119809.0,71.8388,71.8874,71.732,71.8777,119809.0
2024-08-13 10:40:00,73.99,74.13,73.98,74.04,134499.0,71.8874,72.0234,71.8777,71.936,134499.0
2024-08-13 10:50:00,74.04,74.12,73.98,74.08,82494.0,71.936,72.0137,71.8777,71.9748,82494.0
2024-08-13 11:00:00,74.08,74.14,74.05,74.06,145345.0,71.9748,72.0331,71.9457,71.9554,145345.0
2024-08-13 11:10:00,74.06,74.1,73.94,74.08,146854.0,71.9554,71.9943,71.8388,71.9748,146854.0
2024-08-13 11:20:00,74.08,74.09,73.92,73.93,76562.0,71.9748,71.9846,71.8194,71.8291,76562.0
2024-08-13 11:30:00,73.93,74.01,73.92,73.92,60042.0,71.8291,71.9068,71.8194,71.8194,60042.0
2024-08-13 11:40:00,73.91,73.99,73.91,73.93,64101.0,71.8097,71.8874,71.8097,71.8291,64101.0
2024-08-13 11:50:00,73.93,73.95,73.86,73.93,76765.0,71.8291,71.8485,71.7611,71.8291,76765.0
2024-08-13 12:00:00,73.93,73.95,73.86,73.86,63663.0,71.8291,71.8485,71.7611,71.7611,63663.0
2024-08-13 12:10:00,73.87,73.9,73.82,73.89,52193.0,71.7708,71.8,71.7222,71.7902,52193.0
2024-08-13 12:20:00,73.89,73.95,73.85,73.9,53635.0,71.7902,71.8485,71.7514,71.8,53635.0
2024-08-13 12:30:00,73.9,74.06,73.85,74.06,67834.0,71.8,71.9554,71.7514,71.9554,67834.0
2024-08-13 12:40:00,74.06,74.19,74.05,74.18,57590.0,71.9554,72.0817,71.9457,72.072,57590.0
2024-08-13 12:50:00,74.19,74.24,74.17,74.17,48323.0,72.0817,72.1303,72.0623,72.0623,48323.0
2024-08-13 13:00:00,74.17,74.17,73.92,73.95,240031.0,72.0623,72.0623,71.8194,71.8485,240031.0
2024-08-13 13:10:00,73.95,74.01,73.92,73.98,163877.0,71.8485,71.9068,71.8194,71.8777,163877.0
2024-08-13 13:20:00,73.97,74.07,73.96,74.02,105820.0,71.868,71.9651,71.8583,71.9166,105820.0
2024-08-13 13:30:00,74.02,74.05,73.94,73.97,89174.0,71.9166,71.9457,71.8388,71.868,89174.0
2024-08-13 13:40:00,73.97,74.0,73.91,73.97,160938.0,71.868,71.8971,71.8097,71.868,160938.0
2024-08-13 13:50:00,73.98,74.07,73.97,74.02,166138.0,71.8777,71.9651,71.868,71.9166,166138.0
2024-08-13 14:00:00,74.02,74.09,74.01,74.03,169745.0,71.9166,71.9846,71.9068,71.9263,169745.0
2024-08-13 14:10:00,74.04,74.14,74.03,74.09,175604.0,71.936,72.0331,71.9263,71.9846,175604.0
2024-08-13 14:20:00,74.09,74.14,74.08,74.11,137351.0,71.9846,72.0331,71.9748,72.004,137351.0
2024-08-13 14:30:00,74.11,74.22,74.1,74.21,252433.0,72.004,72.1109,71.9943,72.1012,252433.0
2024-08-13 14:40:00,74.21,74.24,74.18,74.2,220332.0,72.1012,72.1303,72.072,72.0914,220332.0
2024-08-13 14:50:00,74.19,74.2,74.05,74.09,122848.0,72.0817,72.0914,71.9457,71.9846,122848.0
2024-08-13 15:00:00,74.08,74.18,74.06,74.11,93683.0,71.9748,72.072,71.9554,72.004,93683.0
2024-08-13 15:10:00,74.12,74.22,74.09,74.18,100600.0,72.0137,72.1109,71.9846,72.072,100600.0
2024-08-13 15:20:00,74.18,74.19,74.11,74.16,259335.0,72.072,72.0817,72.004,72.0526,259335.0
2024-08-13 15:30:00,74.15,74.15,74.03,74.09,157664.0,72.0429,72.0429,71.9263,71.9846,157664.0
2024-08-13 15:40:00,74.09,74.19,74.08,74.17,250268.0,71.9846,72.0817,71.9748,72.0623,250268.0
2024-08-13 15:50:00,74.17,74.22,74.04,74.15,837947.0,72.0623,72.1109,71.936,72.0429,837947.0
2024-08-14 09:30:00,74.0,74.0,73.57,73.68,570104.0,71.8971,71.8971,71.4793,71.5862,570104.0
2024-08-14 09:40:00,73.7,73.82,73.59,73.74,207595.0,71.6056,71.7222,71.4988,71.6445,207595.0
2024-08-14 09:50:00,73.76,73.88,73.69,73.8,142361.0,71.6639,71.7805,71.5959,71.7028,142361.0
2024-08-14 10:00:00,73.8,73.98,73.77,73.97,127221.0,71.7028,71.8777,71.6737,71.868,127221.0
2024-08-14 10:10:00,73.96,74.15,73.96,74.14,170041.0,71.8583,72.0429,71.8583,72.0331,170041.0
2024-08-14 10:20:00,74.13,74.31,74.11,74.28,95030.0,72.0234,72.1983,72.004,72.1692,95030.0
2024-08-14 10:30:00,74.28,74.38,74.26,74.34,162870.0,72.1692,72.2663,72.1497,72.2275,162870.0
2024-08-14 10:40:00,74.34,74.37,74.25,74.27,209898.0,72.2275,72.2566,72.14,72.1594,209898.0
2024-08-14 10:50:00,74.27,74.35,74.23,74.34,417874.0,72.1594,72.2372,72.1206,72.2275,417874.0
2024-08-14 11:00:00,74.34,74.45,74.3,74.36,223674.0,72.2275,72.3343,72.1886,72.2469,223674.0
2024-08-14 11:10:00,74.37,74.37,74.21,74.28,164560.0,72.2566,72.2566,72.1012,72.1692,164560.0
2024-08-14 11:20:00,74.28,74.39,74.25,74.34,174646.0,72.1692,72.276,72.14,72.2275,174646.0
2024-08-14 11:30:00,74.34,74.43,74.31,74.4,87194.0,72.2275,72.3149,72.1983,72.2858,87194.0
2024-08-14 11:40:00,74.4,74.4,74.28,74.33,52624.0,72.2858,72.2858,72.1692,72.2177,52624.0
2024-08-14 11:50:00,74.33,74.35,74.3,74.35,71008.0,72.2177,72.2372,72.1886,72.2372,71008.0
2024-08-14 12:00:00,74.34,74.39,74.31,74.39,85205.0,72.2275,72.276,72.1983,72.276,85205.0
2024-08-14 12:10:00,74.4,74.5,74.39,74.45,265324.0,72.2858,72.3829,72.276,72.3343,265324.0
2024-08-14 12:20:00,74.45,74.48,74.39,74.44,350128.0,72.3343,72.3635,72.276,72.3246,350128.0
2024-08-14 12:30:00,74.44,74.53,74.43,74.53,147527.0,72.3246,72.4121,72.3149,72.4121,147527.0
2024-08-14 12:40:00,74.53,74.54,74.48,74.49,264013.0,72.4121,72.4218,72.3635,72.3732,264013.0
2024-08-14 12:50:00,74.49,74.56,74.49,74.53,268500.0,72.3732,72.4412,72.3732,72.4121,268500.0
2024-08-14 13:00:00,74.53,74.53,74.35,74.35,123049.0,72.4121,72.4121,72.2372,72.2372,123049.0
2024-08-14 13:10:00,74.34,74.35,74.26,74.28,80496.0,72.2275,72.2372,72.1497,72.1692,80496.0
2024-08-14 13:20:00,74.28,74.29,74.21,74.26,56635.0,72.1692,72.1789,72.1012,72.1497,56635.0
2024-08-14 13:30:00,74.26,74.3,74.21,74.29,51741.0,72.1497,72.1886,72.1012,72.1789,51741.0
2024-08-14 13:40:00,74.3,74.32,74.26,74.3,25861.0,72.1886,72.208,72.1497,72.1886,25861.0
2024-08-14 13:50:00,74.31,74.39,74.28,74.36,32275.0,72.1983,72.276,72.1692,72.2469,32275.0
2024-08-14 14:00:00,74.36,74.38,74.3,74.33,59066.0,72.2469,72.2663,72.1886,72.2177,59066.0
2024-08-14 14:10:00,74.33,74.34,74.26,74.29,45093.0,72.2177,72.2275,72.1497,72.1789,45093.0
2024-08-14 14:20:00,74.3,74.37,74.29,74.36,45500.0,72.1886,72.2566,72.1789,72.2469,45500.0
2024-08-14 14:30:00,74.35,74.42,74.33,74.4,68354.0,72.2372,72.3052,72.2177,72.2858,68354.0
2024-08-14 14:40:00,74.4,74.48,74.39,74.45,97583.0,72.2858,72.3635,72.276,72.3343,97583.0
2024-08-14 14:50:00,74.45,74.55,74.44,74.53,55352.0,72.3343,72.4315,72.3246,72.4121,55352.0
2024-08-14 15:00:00,74.53,74.54,74.47,74.5,109438.0,72.4121,72.4218,72.3538,72.3829,109438.0
2024-08-14 15:10:00,74.51,74.52,74.39,74.39,68274.0,72.3926,72.4023,72.276,72.276,68274.0
2024-08-14 15:20:00,74.4,74.42,74.34,74.34,94244.0,72.2858,72.3052,72.2275,72.2275,94244.0
2024-08-14 15:30:00,74.34,74.35,74.25,74.28,147682.0,72.2275,72.2372,72.14,72.1692,147682.0
2024-08-14 15:40:00,74.28,74.29,74.15,74.15,251076.0,72.1692,72.1789,72.0429,72.0429,251076.0
2024-08-14 15:50:00,74.15,74.27,74.09,74.09,754696.0,72.0429,72.1594,71.9846,71.9846,754696.0
2024-08-15 09:30:00,73.69,73.88,73.64,73.71,537345.0,71.5959,71.7805,71.5473,71.6154,537345.0
2024-08-15 09:40:00,73.72,73.88,73.6,73.84,439486.0,71.6251,71.7805,71.5085,71.7417,439486.0
2024-08-15 09:50:00,73.85,73.88,73.53,73.57,195881.0,71.7514,71.7805,71.4405,71.4793,195881.0
2024-08-15 10:00:00,73.57,73.63,73.47,73.5,743004.0,71.4793,71.5376,71.3822,71.4113,743004.0
2024-08-15 10:10:00,73.5,73.74,73.44,73.7,377657.0,71.4113,71.6445,71.353,71.6056,377657.0
2024-08-15 10:20:00,73.71,73.77,73.59,73.74,120924.0,71.6154,71.6737,71.4988,71.6445,120924.0
2024-08-15 10:30:00,73.75,73.88,73.73,73.84,186396.0,71.6542,71.7805,71.6348,71.7417,186396.0
2024-08-15 10:40:00,73.84,73.84,73.71,73.8,126665.0,71.7417,71.7417,71.6154,71.7028,126665.0
2024-08-15 10:50:00,73.8,73.93,73.79,73.88,177309.0,71.7028,71.8291,71.6931,71.7805,177309.0
2024-08-15 11:00:00,73.89,73.96,73.87,73.93,243818.0,71.7902,71.8583,71.7708,71.8291,243818.0
2024-08-15 11:10:00,73.92,73.97,73.85,73.96,168006.0,71.8194,71.868,71.7514,71.8583,168006.0
2024-08-15 11:20:00,73.96,74.02,73.94,73.98,166948.0,71.8583,71.9166,71.8388,71.8777,166948.0
2024-08-15 11:30:00,73.98,74.06,73.98,73.98,80721.0,71.8777,71.9554,71.8777,71.8777,80721.0
2024-08-15 11:40:00,73.98,73.99,73.87,73.97,287906.0,71.8777,71.8874,71.7708,71.868,287906.0
2024-08-15 11:50:00,73.97,73.97,73.88,73.89,111414.0,71.868,71.868,71.7805,71.7902,111414.0
2024-08-15 12:00:00,73.88,73.96,73.87,73.93,119123.0,71.7805,71.8583,71.7708,71.8291,119123.0
2024-08-15 12:10:00,73.93,74.01,73.9,73.97,150322.0,71.8291,71.9068,71.8,71.868,150322.0
2024-08-15 12:20:00,73.98,74.03,73.96,73.97,88338.0,71.8777,71.9263,71.8583,71.868,88338.0
2024-08-15 12:30:00,73.96,73.99,73.92,73.95,53837.0,71.8583,71.8874,71.8194,71.8485,53837.0
2024-08-15 12:40:00,73.94,73.97,73.86,73.95,73570.0,71.8388,71.868,71.7611,71.8485,73570.0
2024-08-15 12:50:00,73.95,73.96,73.86,73.9,49412.0,71.8485,71.8583,71.7611,71.8,49412.0
2024-08-15 13:00:00,73.9,73.91,73.85,73.89,72880.0,71.8,71.8097,71.7514,71.7902,72880.0
2024-08-15 13:10:00,73.89,73.92,73.85,73.92,126960.0,71.7902,71.8194,71.7514,71.8194,126960.0
2024-08-15 13:20:00,73.94,73.98,73.89,73.95,132421.0,71.8388,71.8777,71.7902,71.8485,132421.0
2024-08-15 13:30:00,73.96,74.0,73.93,73.93,64549.0,71.8583,71.8971,71.8291,71.8291,64549.0
2024-08-15 13:40:00,73.94,74.0,73.92,74.0,74153.0,71.8388,71.8971,71.8194,71.8971,74153.0
2024-08-15 13:50:00,74.0,74.05,73.96,74.05,62257.0,71.8971,71.9457,71.8583,71.9457,62257.0
2024-08-15 14:00:00,74.04,74.14,74.02,74.12,280004.0,71.936,72.0331,71.9166,72.0137,280004.0
2024-08-15 14:10:00,74.12,74.16,74.09,74.13,280036.0,72.0137,72.0526,71.9846,72.0234,280036.0
2024-08-15 14:20:00,74.13,74.16,74.1,74.15,164622.0,72.0234,72.0526,71.9943,72.0429,164622.0
2024-08-15 14:30:00,74.15,74.27,74.14,74.26,165689.0,72.0429,72.1594,72.0331,72.1497,165689.0
2024-08-15 14:40:00,74.26,74.28,74.23,74.25,188403.0,72.1497,72.1692,72.1206,72.14,188403.0
2024-08-15 14:50:00,74.25,74.25,74.14,74.15,255108.0,72.14,72.14,72.0331,72.0429,255108.0
2024-08-15 15:00:00,74.14,74.25,74.13,74.22,195242.0,72.0331,72.14,72.0234,72.1109,195242.0
2024-08-15 15:10:00,74.22,74.25,74.2,74.21,116440.0,72.1109,72.14,72.0914,72.1012,116440.0
2024-08-15 15:20:00,74.2,74.24,74.17,74.21,107455.0,72.0914,72.1303,72.0623,72.1012,107455.0
2024-08-15 15:30:00,74.22,74.32,74.18,74.29,247975.0,72.1109,72.208,72.072,72.1789,247975.0
2024-08-15 15:40:00,74.29,74.33,74.14,74.15,268373.0,72.1789,72.2177,72.0331,72.0429,268373.0
2024-08-15 15:50:00,74.15,74.18,74.0,74.13,868193.0,72.0429,72.072,71.8971,72.0234,868193.0
2024-08-16 09:30:00,74.19,74.31,74.03,74.13,476845.0,72.0817,72.1983,71.9263,72.0234,476845.0
2024-08-16 09:40:00,74.14,74.21,73.87,74.02,142419.0,72.0331,72.1012,71.7708,71.9166,142419.0
2024-08-16 09:50:00,74.02,74.11,73.89,74.09,108698.0,71.9166,72.004,71.7902,71.9846,108698.0
2024-08-16 10:00:00,74.09,74.2,74.07,74.14,152641.0,71.9846,72.0914,71.9651,72.0331,152641.0
2024-08-16 10:10:00,74.14,74.14,73.99,74.04,422959.0,72.0331,72.0331,71.8874,71.936,422959.0
2024-08-16 10:20:00,74.04,74.18,74.02,74.09,87720.0,71.936,72.072,71.9166,71.9846,87720.0
2024-08-16 10:30:00,74.09,74.18,74.04,74.13,108875.0,71.9846,72.072,71.936,72.0234,108875.0
2024-08-16 10:40:00,74.12,74.29,74.1,74.28,67578.0,72.0137,72.1789,71.9943,72.1692,67578.0
2024-08-16 10:50:00,74.28,74.33,74.23,74.27,64887.0,72.1692,72.2177,72.1206,72.1594,64887.0
2024-08-16 11:00:00,74.27,74.38,74.26,74.32,65229.0,72.1594,72.2663,72.1497,72.208,65229.0
2024-08-16 11:10:00,74.32,74.44,74.32,74.42,98592.0,72.208,72.3246,72.208,72.3052,98592.0
2024-08-16 11:20:00,74.43,74.49,74.42,74.45,171203.0,72.3149,72.3732,72.3052,72.3343,171203.0
2024-08-16 11:30:00,74.45,74.45,74.29,74.3,65317.0,72.3343,72.3343,72.1789,72.1886,65317.0
2024-08-16 11:40:00,74.31,74.37,74.28,74.31,63741.0,72.1983,72.2566,72.1692,72.1983,63741.0
2024-08-16 11:50:00,74.31,74.38,74.3,74.34,78783.0,72.1983,72.2663,72.1886,72.2275,78783.0
2024-08-16 12:00:00,74.33,74.34,74.26,74.27,77069.0,72.2177,72.2275,72.1497,72.1594,77069.0
2024-08-16 12:10:00,74.26,74.36,74.25,74.34,74963.0,72.1497,72.2469,72.14,72.2275,74963.0
2024-08-16 12:20:00,74.34,74.34,74.2,74.23,83825.0,72.2275,72.2275,72.0914,72.1206,83825.0
2024-08-16 12:30:00,74.23,74.26,74.18,74.22,82822.0,72.1206,72.1497,72.072,72.1109,82822.0
2024-08-16 12:40:00,74.22,74.29,74.22,74.28,100148.0,72.1109,72.1789,72.1109,72.1692,100148.0
2024-08-16 12:50:00,74.29,74.34,74.24,74.31,49111.0,72.1789,72.2275,72.1303,72.1983,49111.0
2024-08-16 13:00:00,74.31,74.4,74.28,74.34,105146.0,72.1983,72.2858,72.1692,72.2275,105146.0
2024-08-16 13:10:00,74.34,74.37,74.33,74.34,51240.0,72.2275,72.2566,72.2177,72.2275,51240.0
2024-08-16 13:20:00,74.34,74.4,74.29,74.39,111242.0,72.2275,72.2858,72.1789,72.276,111242.0
2024-08-16 13:30:00,74.4,74.43,74.37,74.42,66441.0,72.2858,72.3149,72.2566,72.3052,66441.0
2024-08-16 13:40:00,74.41,74.45,74.39,74.41,68504.0,72.2955,72.3343,72.276,72.2955,68504.0
2024-08-16 13:50:00,74.41,74.49,74.38,74.48,106034.0,72.2955,72.3732,72.2663,72.3635,106034.0
2024-08-16 14:00:00,74.48,74.52,74.46,74.51,121142.0,72.3635,72.4023,72.344,72.3926,121142.0
2024-08-16 14:10:00,74.51,74.58,74.47,74.58,113441.0,72.3926,72.4606,72.3538,72.4606,113441.0
2024-08-16 14:20:00,74.58,74.59,74.5,74.56,114464.0,72.4606,72.4704,72.3829,72.4412,114464.0
2024-08-16 14:30:00,74.56,74.62,74.55,74.61,131703.0,72.4412,72.4995,72.4315,72.4898,131703.0
2024-08-16 14:40:00,74.61,74.62,74.54,74.6,106579.0,72.4898,72.4995,72.4218,72.4801,106579.0
2024-08-16 14:50:00,74.6,74.66,74.58,74.65,140508.0,72.4801,72.5384,72.4606,72.5286,140508.0
2024-08-16 15:00:00,74.65,74.7,74.63,74.67,91287.0,72.5286,72.5772,72.5092,72.5481,91287.0
2024-08-16 15:10:00,74.67,74.68,74.56,74.57,137806.0,72.5481,72.5578,72.4412,72.4509,137806.0
2024-08-16 15:20:00,74.58,74.61,74.54,74.55,106771.0,72.4606,72.4898,72.4218,72.4315,106771.0
2024-08-16 15:30:00,74.55,74.6,74.53,74.53,130501.0,72.4315,72.4801,72.4121,72.4121,130501.0
2024-08-16 15:40:00,74.53,74.54,74.47,74.48,211326.0,72.4121,72.4218,72.3538,72.3635,211326.0
2024-08-16 15:50:00,74.47,74.55,74.42,74.46,1039455.0,72.3538,72.4315,72.3052,72.344,1039455.0
2024-08-19 09:30:00,74.51,74.66,74.46,74.54,312695.0,72.3926,72.5384,72.344,72.4218,312695.0
2024-08-19 09:40:00,74.54,74.67,74.46,74.46,103441.0,72.4218,72.5481,72.344,72.344,103441.0
2024-08-19 09:50:00,74.47,74.64,74.45,74.63,127336.0,72.3538,72.5189,72.3343,72.5092,127336.0
2024-08-19 10:00:00,74.63,74.67,74.55,74.59,144597.0,72.5092,72.5481,72.4315,72.4704,144597.0
2024-08-19 10:10:00,74.59,74.63,74.51,74.59,89223.0,72.4704,72.5092,72.3926,72.4704,89223.0
2024-08-19 10:20:00,74.58,74.65,74.56,74.58,100437.0,72.4606,72.5286,72.4412,72.4606,100437.0
2024-08-19 10:30:00,74.57,74.66,74.56,74.64,68206.0,72.4509,72.5384,72.4412,72.5189,68206.0
2024-08-19 10:40:00,74.64,74.72,74.63,74.7,98651.0,72.5189,72.5967,72.5092,72.5772,98651.0
2024-08-19 10:50:00,74.69,74.71,74.65,74.67,71509.0,72.5675,72.5869,72.5286,72.5481,71509.0
2024-08-19 11:00:00,74.67,74.67,74.59,74.59,102740.0,72.5481,72.5481,72.4704,72.4704,102740.0
2024-08-19 11:10:00,74.59,74.75,74.57,74.73,80312.0,72.4704,72.6258,72.4509,72.6064,80312.0
2024-08-19 11:20:00,74.72,74.74,74.66,74.74,146115.0,72.5967,72.6161,72.5384,72.6161,146115.0
2024-08-19 11:30:00,74.74,74.8,74.72,74.78,110937.0,72.6161,72.6744,72.5967,72.655,110937.0
2024-08-19 11:40:00,74.78,74.84,74.75,74.77,115663.0,72.655,72.7132,72.6258,72.6452,115663.0
2024-08-19 11:50:00,74.78,74.86,74.77,74.86,76456.0,72.655,72.7327,72.6452,72.7327,76456.0
2024-08-19 12:00:00,74.85,74.9,74.82,74.9,81424.0,72.723,72.7715,72.6938,72.7715,81424.0
2024-08-19 12:10:00,74.9,74.98,74.88,74.92,105898.0,72.7715,72.8493,72.7521,72.791,105898.0
2024-08-19 12:20:00,74.91,74.95,74.89,74.9,69789.0,72.7813,72.8201,72.7618,72.7715,69789.0
2024-08-19 12:30:00,74.9,74.92,74.87,74.89,52391.0,72.7715,72.791,72.7424,72.7618,52391.0
2024-08-19 12:40:00,74.89,74.89,74.81,74.88,89189.0,72.7618,72.7618,72.6841,72.7521,89189.0
2024-08-19 12:50:00,74.88,74.92,74.87,74.88,57992.0,72.7521,72.791,72.7424,72.7521,57992.0
2024-08-19 13:00:00,74.88,74.89,74.85,74.87,65346.0,72.7521,72.7618,72.723,72.7424,65346.0
2024-08-19 13:10:00,74.87,74.89,74.8,74.81,85083.0,72.7424,72.7618,72.6744,72.6841,85083.0
2024-08-19 13:20:00,74.82,74.82,74.74,74.77,80278.0,72.6938,72.6938,72.6161,72.6452,80278.0
2024-08-19 13:30:00,74.78,74.78,74.71,74.76,69154.0,72.655,72.655,72.5869,72.6355,69154.0
2024-08-19 13:40:00,74.77,74.81,74.76,74.78,91910.0,72.6452,72.6841,72.6355,72.655,91910.0
2024-08-19 13:50:00,74.78,74.81,74.75,74.8,83401.0,72.655,72.6841,72.6258,72.6744,83401.0
2024-08-19 14:00:00,74.8,74.81,74.72,74.73,74351.0,72.6744,72.6841,72.5967,72.6064,74351.0
2024-08-19 14:10:00,74.73,74.79,74.72,74.77,60423.0,72.6064,72.6647,72.5967,72.6452,60423.0
2024-08-19 14:20:00,74.77,74.83,74.75,74.81,51489.0,72.6452,72.7035,72.6258,72.6841,51489.0
2024-08-19 14:30:00,74.81,74.89,74.8,74.89,102322.0,72.6841,72.7618,72.6744,72.7618,102322.0
2024-08-19 14:40:00,74.89,74.95,74.89,74.94,83117.0,72.7618,72.8201,72.7618,72.8104,83117.0
2024-08-19 14:50:00,74.93,74.94,74.87,74.89,94491.0,72.8007,72.8104,72.7424,72.7618,94491.0
2024-08-19 15:00:00,74.88,74.89,74.82,74.84,100610.0,72.7521,72.7618,72.6938,72.7132,100610.0
2024-08-19 15:10:00,74.84,74.88,74.82,74.87,93710.0,72.7132,72.7521,72.6938,72.7424,93710.0
2024-08-19 15:20:00,74.87,74.92,74.86,74.88,120747.0,72.7424,72.791,72.7327,72.7521,120747.0
2024-08-19 15:30:00,74.89,74.92,74.88,74.92,110225.0,72.7618,72.791,72.7521,72.791,110225.0
2024-08-19 15:40:00,74.92,74.96,74.9,74.92,191817.0,72.791,72.8298,72.7715,72.791,191817.0
2024-08-19 15:50:00,74.92,74.97,74.81,74.95,1075495.0,72.791,72.8396,72.6841,72.8201,1075495.0
2024-08-20 09:30:00,74.93,75.12,74.91,75.09,288900.0,72.8007,72.9853,72.7813,72.9561,288900.0
2024-08-20 09:40:00,75.09,75.12,74.97,75.08,167134.0,72.9561,72.9853,72.8396,72.9464,167134.0
2024-08-20 09:50:00,75.08,75.17,75.03,75.09,115656.0,72.9464,73.0339,72.8978,72.9561,115656.0
2024-08-20 10:00:00,75.09,75.13,74.91,74.92,113266.0,72.9561,72.995,72.7813,72.791,113266.0
2024-08-20 10:10:00,74.91,75.09,74.9,75.06,136623.0,72.7813,72.9561,72.7715,72.927,136623.0
2024-08-20 10:20:00,75.07,75.15,74.95,75.1,85773.0,72.9367,73.0144,72.8201,72.9659,85773.0
2024-08-20 10:30:00,75.09,75.18,75.04,75.15,260316.0,72.9561,73.0436,72.9076,73.0144,260316.0
2024-08-20 10:40:00,75.15,75.18,75.05,75.08,117876.0,73.0144,73.0436,72.9173,72.9464,117876.0
2024-08-20 10:50:00,75.09,75.15,75.04,75.11,108564.0,72.9561,73.0144,72.9076,72.9756,108564.0
2024-08-20 11:00:00,75.11,75.12,75.03,75.05,86938.0,72.9756,72.9853,72.8978,72.9173,86938.0
2024-08-20 11:10:00,75.05,75.05,74.88,74.88,61181.0,72.9173,72.9173,72.7521,72.7521,61181.0
2024-08-20 11:20:00,74.89,74.95,74.84,74.88,134835.0,72.7618,72.8201,72.7132,72.7521,134835.0
2024-08-20 11:30:00,74.88,74.89,74.8,74.86,68127.0,72.7521,72.7618,72.6744,72.7327,68127.0
2024-08-20 11:40:00,74.85,74.91,74.85,74.9,185360.0,72.723,72.7813,72.723,72.7715,185360.0
2024-08-20 11:50:00,74.9,75.02,74.87,74.99,188913.0,72.7715,72.8881,72.7424,72.859,188913.0
2024-08-20 12:00:00,74.99,75.02,74.87,74.95,135701.0,72.859,72.8881,72.7424,72.8201,135701.0
2024-08-20 12:10:00,74.95,74.99,74.86,74.87,72664.0,72.8201,72.859,72.7327,72.7424,72664.0
2024-08-20 12:20:00,74.86,74.88,74.82,74.86,212431.0,72.7327,72.7521,72.6938,72.7327,212431.0
2024-08-20 12:30:00,74.86,74.91,74.83,74.91,186031.0,72.7327,72.7813,72.7035,72.7813,186031.0
2024-08-20 12:40:00,74.9,74.91,74.87,74.9,52499.0,72.7715,72.7813,72.7424,72.7715,52499.0
2024-08-20 12:50:00,74.9,74.94,74.89,74.9,68990.0,72.7715,72.8104,72.7618,72.7715,68990.0
2024-08-20 13:00:00,74.9,74.92,74.84,74.91,113585.0,72.7715,72.791,72.7132,72.7813,113585.0
2024-08-20 13:10:00,74.92,74.92,74.82,74.86,69898.0,72.791,72.791,72.6938,72.7327,69898.0
2024-08-20 13:20:00,74.87,74.88,74.78,74.79,77441.0,72.7424,72.7521,72.655,72.6647,77441.0
2024-08-20 13:30:00,74.79,74.8,74.72,74.73,62287.0,72.6647,72.6744,72.5967,72.6064,62287.0
2024-08-20 13:40:00,74.74,74.78,74.7,74.7,63539.0,72.6161,72.655,72.5772,72.5772,63539.0
2024-08-20 13:50:00,74.71,74.75,74.7,74.71,96750.0,72.5869,72.6258,72.5772,72.5869,96750.0
2024-08-20 14:00:00,74.71,74.8,74.69,74.8,51971.0,72.5869,72.6744,72.5675,72.6744,51971.0
2024-08-20 14:10:00,74.79,74.81,74.77,74.8,55293.0,72.6647,72.6841,72.6452,72.6744,55293.0
2024-08-20 14:20:00,74.8,74.85,74.77,74.79,62399.0,72.6744,72.723,72.6452,72.6647,62399.0
2024-08-20 14:30:00,74.78,74.79,74.74,74.78,46492.0,72.655,72.6647,72.6161,72.655,46492.0
2024-08-20 14:40:00,74.78,74.79,74.71,74.77,55365.0,72.655,72.6647,72.5869,72.6452,55365.0
2024-08-20 14:50:00,74.77,74.78,74.72,74.73,124714.0,72.6452,72.655,72.5967,72.6064,124714.0
2024-08-20 15:00:00,74.73,74.76,74.71,74.76,104268.0,72.6064,72.6355,72.5869,72.6355,104268.0
2024-08-20 15:10:00,74.76,74.8,74.74,74.78,97917.0,72.6355,72.6744,72.6161,72.655,97917.0
2024-08-20 15:20:00,74.78,74.83,74.75,74.81,114131.0,72.655,72.7035,72.6258,72.6841,114131.0
2024-08-20 15:30:00,74.81,74.87,74.79,74.8,127878.0,72.6841,72.7424,72.6647,72.6744,127878.0
2024-08-20 15:40:00,74.8,74.8,74.71,74.76,181052.0,72.6744,72.6744,72.5869,72.6355,181052.0
2024-08-20 15:50:00,74.76,74.81,74.71,74.78,737647.0,72.6355,72.6841,72.5869,72.655,737647.0
2024-08-21 09:30:00,74.76,74.94,74.76,74.9,314958.0,72.6355,72.8104,72.6355,72.7715,314958.0
2024-08-21 09:40:00,74.91,75.01,74.89,74.95,174870.0,72.7813,72.8784,72.7618,72.8201,174870.0
2024-08-21 09:50:00,74.95,75.18,74.93,75.16,224625.0,72.8201,73.0436,72.8007,73.0242,224625.0
2024-08-21 10:00:00,75.15,75.15,75.0,75.05,274789.0,73.0144,73.0144,72.8687,72.9173,274789.0
2024-08-21 10:10:00,75.04,75.08,74.97,75.06,140658.0,72.9076,72.9464,72.8396,72.927,140658.0
2024-08-21 10:20:00,75.07,75.16,75.02,75.12,110017.0,72.9367,73.0242,72.8881,72.9853,110017.0
2024-08-21 10:30:00,75.13,75.27,75.12,75.19,144859.0,72.995,73.131,72.9853,73.0533,144859.0
2024-08-21 10:40:00,75.19,75.29,75.18,75.22,113107.0,73.0533,73.1505,73.0436,73.0825,113107.0
2024-08-21 10:50:00,75.22,75.24,75.14,75.2,163699.0,73.0825,73.1019,73.0047,73.063,163699.0
2024-08-21 11:00:00,75.2,75.36,75.15,75.35,125761.0,73.063,73.2185,73.0144,73.2088,125761.0
2024-08-21 11:10:00,75.35,75.51,75.34,75.5,152125.0,73.2088,73.3642,73.199,73.3545,152125.0
2024-08-21 11:20:00,75.5,75.51,75.4,75.43,105815.0,73.3545,73.3642,73.2573,73.2865,105815.0
2024-08-21 11:30:00,75.42,75.48,75.38,75.45,119248.0,73.2768,73.3351,73.2379,73.3059,119248.0
2024-08-21 11:40:00,75.45,75.46,75.25,75.27,68026.0,73.3059,73.3156,73.1116,73.131,68026.0
2024-08-21 11:50:00,75.27,75.3,75.21,75.23,77294.0,73.131,73.1602,73.0727,73.0922,77294.0
2024-08-21 12:00:00,75.22,75.26,75.17,75.21,185989.0,73.0825,73.1213,73.0339,73.0727,185989.0
2024-08-21 12:10:00,75.22,75.26,75.15,75.2,152540.0,73.0825,73.1213,73.0144,73.063,152540.0
2024-08-21 12:20:00,75.21,75.39,75.2,75.38,201501.0,73.0727,73.2476,73.063,73.2379,201501.0
2024-08-21 12:30:00,75.38,75.46,75.37,75.44,142888.0,73.2379,73.3156,73.2282,73.2962,142888.0
2024-08-21 12:40:00,75.45,75.5,75.44,75.48,144599.0,73.3059,73.3545,73.2962,73.3351,144599.0
2024-08-21 12:50:00,75.48,75.52,75.45,75.52,110946.0,73.3351,73.3739,73.3059,73.3739,110946.0
2024-08-21 13:00:00,75.52,75.53,75.43,75.44,77669.0,73.3739,73.3836,73.2865,73.2962,77669.0
2024-08-21 13:10:00,75.44,75.46,75.34,75.39,48123.0,73.2962,73.3156,73.199,73.2476,48123.0
2024-08-21 13:20:00,75.39,75.4,75.31,75.36,45034.0,73.2476,73.2573,73.1699,73.2185,45034.0
2024-08-21 13:30:00,75.36,75.38,75.34,75.37,39789.0,73.2185,73.2379,73.199,73.2282,39789.0
2024-08-21 13:40:00,75.37,75.37,75.31,75.34,83263.0,73.2282,73.2282,73.1699,73.199,83263.0
2024-08-21 13:50:00,75.33,75.38,75.32,75.32,146213.0,73.1893,73.2379,73.1796,73.1796,146213.0
2024-08-21 14:00:00,75.33,75.38,75.32,75.36,151176.0,73.1893,73.2379,73.1796,73.2185,151176.0
2024-08-21 14:10:00,75.36,75.38,75.32,75.36,47726.0,73.2185,73.2379,73.1796,73.2185,47726.0
2024-08-21 14:20:00,75.36,75.4,75.34,75.39,60682.0,73.2185,73.2573,73.199,73.2476,60682.0
2024-08-21 14:30:00,75.39,75.41,75.3,75.33,95019.0,73.2476,73.2671,73.1602,73.1893,95019.0
2024-08-21 14:40:00,75.33,75.36,75.3,75.31,79149.0,73.1893,73.2185,73.1602,73.1699,79149.0
2024-08-21 14:50:00,75.31,75.37,75.31,75.34,104258.0,73.1699,73.2282,73.1699,73.199,104258.0
2024-08-21 15:00:00,75.34,75.35,75.26,75.28,57644.0,73.199,73.2088,73.1213,73.1407,57644.0
2024-08-21 15:10:00,75.28,75.31,75.26,75.27,109388.0,73.1407,73.1699,73.1213,73.131,109388.0
2024-08-21 15:20:00,75.27,75.28,75.21,75.25,97230.0,73.131,73.1407,73.0727,73.1116,97230.0
2024-08-21 15:30:00,75.25,75.33,75.2,75.32,121468.0,73.1116,73.1893,73.063,73.1796,121468.0
2024-08-21 15:40:00,75.33,75.35,75.21,75.27,207213.0,73.1893,73.2088,73.0727,73.131,207213.0
2024-08-21 15:50:00,75.27,75.37,75.21,75.31,872919.0,73.131,73.2282,73.0727,73.1699,872919.0
2024-08-22 09:30:00,75.38,75.53,75.21,75.46,453499.0,73.2379,73.3836,73.0727,73.3156,453499.0
2024-08-22 09:40:00,75.46,75.54,75.16,75.32,590545.0,73.3156,73.3934,73.0242,73.1796,590545.0
2024-08-22 09:50:00,75.32,75.36,75.26,75.33,181218.0,73.1796,73.2185,73.1213,73.1893,181218.0
2024-08-22 10:00:00,75.33,75.33,75.17,75.23,123280.0,73.1893,73.1893,73.0339,73.0922,123280.0
2024-08-22 10:10:00,75.23,75.26,75.11,75.23,76338.0,73.0922,73.1213,72.9756,73.0922,76338.0
2024-08-22 10:20:00,75.22,75.26,75.15,75.24,58553.0,73.0825,73.1213,73.0144,73.1019,58553.0
2024-08-22 10:30:00,75.25,75.3,75.19,75.27,87788.0,73.1116,73.1602,73.0533,73.131,87788.0
2024-08-22 10:40:00,75.28,75.36,75.25,75.35,104921.0,73.1407,73.2185,73.1116,73.2088,104921.0
2024-08-22 10:50:00,75.34,75.35,75.26,75.27,54464.0,73.199,73.2088,73.1213,73.131,54464.0
2024-08-22 11:00:00,75.28,75.32,75.18,75.2,117193.0,73.1407,73.1796,73.0436,73.063,117193.0
2024-08-22 11:10:00,75.2,75.22,75.08,75.09,193247.0,73.063,73.0825,72.9464,72.9561,193247.0
2024-08-22 11:20:00,75.09,75.23,75.06,75.22,174151.0,72.9561,73.0922,72.927,73.0825,174151.0
2024-08-22 11:30:00,75.23,75.39,75.22,75.37,153123.0,73.0922,73.2476,73.0825,73.2282,153123.0
2024-08-22 11:40:00,75.37,75.4,75.28,75.34,83545.0,73.2282,73.2573,73.1407,73.199,83545.0
2024-08-22 11:50:00,75.33,75.36,75.24,75.28,369978.0,73.1893,73.2185,73.1019,73.1407,369978.0
2024-08-22 12:00:00,75.26,75.35,75.26,75.31,133027.0,73.1213,73.2088,73.1213,73.1699,133027.0
2024-08-22 12:10:00,75.32,75.34,75.27,75.31,56530.0,73.1796,73.199,73.131,73.1699,56530.0
2024-08-22 12:20:00,75.31,75.34,75.26,75.3,80904.0,73.1699,73.199,73.1213,73.1602,80904.0
2024-08-22 12:30:00,75.3,75.39,75.29,75.36,54025.0,73.1602,73.2476,73.1505,73.2185,54025.0
2024-08-22 12:40:00,75.36,75.39,75.27,75.29,84266.0,73.2185,73.2476,73.131,73.1505,84266.0
2024-08-22 12:50:00,75.28,75.3,75.1,75.12,98326.0,73.1407,73.1602,72.9659,72.9853,98326.0
2024-08-22 13:00:00,75.13,75.13,75.02,75.13,281500.0,72.995,72.995,72.8881,72.995,281500.0
2024-08-22 13:10:00,75.13,75.23,75.06,75.12,128788.0,72.995,73.0922,72.927,72.9853,128788.0
2024-08-22 13:20:00,75.11,75.12,74.97,74.97,89261.0,72.9756,72.9853,72.8396,72.8396,89261.0
2024-08-22 13:30:00,74.97,75.03,74.9,74.98,259782.0,72.8396,72.8978,72.7715,72.8493,259782.0
2024-08-22 13:40:00,74.98,75.07,74.95,75.06,203971.0,72.8493,72.9367,72.8201,72.927,203971.0
2024-08-22 13:50:00,75.07,75.07,74.91,74.94,216480.0,72.9367,72.9367,72.7813,72.8104,216480.0
2024-08-22 14:00:00,74.94,74.99,74.92,74.99,63862.0,72.8104,72.859,72.791,72.859,63862.0
2024-08-22 14:10:00,74.99,75.08,74.96,75.08,60993.0,72.859,72.9464,72.8298,72.9464,60993.0
2024-08-22 14:20:00,75.08,75.08,75.02,75.04,49896.0,72.9464,72.9464,72.8881,72.9076,49896.0
2024-08-22 14:30:00,75.02,75.06,75.0,75.01,67461.0,72.8881,72.927,72.8687,72.8784,67461.0
2024-08-22 14:40:00,75.01,75.03,74.97,74.98,71596.0,72.8784,72.8978,72.8396,72.8493,71596.0
2024-08-22 14:50:00,74.98,75.03,74.95,74.98,93847.0,72.8493,72.8978,72.8201,72.8493,93847.0
2024-08-22 15:00:00,74.98,75.03,74.96,75.02,92516.0,72.8493,72.8978,72.8298,72.8881,92516.0
2024-08-22 15:10:00,75.03,75.13,75.02,75.08,102257.0,72.8978,72.995,72.8881,72.9464,102257.0
2024-08-22 15:20:00,75.09,75.1,75.03,75.09,116999.0,72.9561,72.9659,72.8978,72.9561,116999.0
2024-08-22 15:30:00,75.11,75.16,75.1,75.14,170065.0,72.9756,73.0242,72.9659,73.0047,170065.0
2024-08-22 15:40:00,75.15,75.2,75.1,75.16,98741.0,73.0144,73.063,72.9659,73.0242,98741.0
2024-08-22 15:50:00,75.17,75.24,75.09,75.22,830686.0,73.0339,73.1019,72.9561,73.0825,830686.0
2024-08-23 09:30:00,75.47,75.51,75.28,75.29,358546.0,73.3253,73.3642,73.1407,73.1505,358546.0
2024-08-23 09:40:00,75.28,75.32,75.22,75.31,204923.0,73.1407,73.1796,73.0825,73.1699,204923.0
2024-08-23 09:50:00,75.32,75.47,75.24,75.46,119611.0,73.1796,73.3253,73.1019,73.3156,119611.0
2024-08-23 10:00:00,75.47,75.68,75.47,75.64,262954.0,73.3253,73.5294,73.3253,73.4905,262954.0
2024-08-23 10:10:00,75.64,75.77,75.6,75.63,172285.0,73.4905,73.6168,73.4517,73.4808,172285.0
2024-08-23 10:20:00,75.64,75.77,75.61,75.7,204425.0,73.4905,73.6168,73.4614,73.5488,204425.0
2024-08-23 10:30:00,75.7,75.78,75.55,75.65,609860.0,73.5488,73.6265,73.4031,73.5002,609860.0
2024-08-23 10:40:00,75.65,75.67,75.57,75.58,147173.0,73.5002,73.5197,73.4225,73.4322,147173.0
2024-08-23 10:50:00,75.59,75.72,75.58,75.69,259964.0,73.4419,73.5682,73.4322,73.5391,259964.0
2024-08-23 11:00:00,75.69,75.69,75.57,75.63,99222.0,73.5391,73.5391,73.4225,73.4808,99222.0
2024-08-23 11:10:00,75.64,75.67,75.51,75.63,103024.0,73.4905,73.5197,73.3642,73.4808,103024.0
2024-08-23 11:20:00,75.63,75.63,75.53,75.56,121258.0,73.4808,73.4808,73.3836,73.4128,121258.0
2024-08-23 11:30:00,75.56,75.65,75.56,75.58,79455.0,73.4128,73.5002,73.4128,73.4322,79455.0
2024-08-23 11:40:00,75.58,75.64,75.47,75.52,92250.0,73.4322,73.4905,73.3253,73.3739,92250.0
2024-08-23 11:50:00,75.51,75.51,75.35,75.35,220494.0,73.3642,73.3642,73.2088,73.2088,220494.0
2024-08-23 12:00:00,75.34,75.37,75.23,75.37,123460.0,73.199,73.2282,73.0922,73.2282,123460.0
2024-08-23 12:10:00,75.37,75.42,75.32,75.38,103252.0,73.2282,73.2768,73.1796,73.2379,103252.0
2024-08-23 12:20:00,75.38,75.4,75.29,75.32,108820.0,73.2379,73.2573,73.1505,73.1796,108820.0
2024-08-23 12:30:00,75.32,75.38,75.31,75.36,194328.0,73.1796,73.2379,73.1699,73.2185,194328.0
2024-08-23 12:40:00,75.35,75.36,75.2,75.25,102473.0,73.2088,73.2185,73.063,73.1116,102473.0
2024-08-23 12:50:00,75.25,75.38,75.24,75.36,76387.0,73.1116,73.2379,73.1019,73.2185,76387.0
2024-08-23 13:00:00,75.36,75.4,75.34,75.35,65813.0,73.2185,73.2573,73.199,73.2088,65813.0
2024-08-23 13:10:00,75.36,75.45,75.33,75.38,99451.0,73.2185,73.3059,73.1893,73.2379,99451.0
2024-08-23 13:20:00,75.39,75.42,75.34,75.36,91608.0,73.2476,73.2768,73.199,73.2185,91608.0
2024-08-23 13:30:00,75.36,75.38,75.31,75.32,71002.0,73.2185,73.2379,73.1699,73.1796,71002.0
2024-08-23 13:40:00,75.32,75.39,75.3,75.35,81388.0,73.1796,73.2476,73.1602,73.2088,81388.0
2024-08-23 13:50:00,75.35,75.39,75.31,75.39,69881.0,73.2088,73.2476,73.1699,73.2476,69881.0
2024-08-23 14:00:00,75.39,75.45,75.36,75.42,44531.0,73.2476,73.3059,73.2185,73.2768,44531.0
2024-08-23 14:10:00,75.41,75.45,75.37,75.37,55886.0,73.2671,73.3059,73.2282,73.2282,55886.0
2024-08-23 14:20:00,75.37,75.41,75.32,75.41,58571.0,73.2282,73.2671,73.1796,73.2671,58571.0
2024-08-23 14:30:00,75.41,75.42,75.37,75.39,57107.0,73.2671,73.2768,73.2282,73.2476,57107.0
2024-08-23 14:40:00,75.39,75.43,75.34,75.34,78685.0,73.2476,73.2865,73.199,73.199,78685.0
2024-08-23 14:50:00,75.34,75.38,75.31,75.36,68298.0,73.199,73.2379,73.1699,73.2185,68298.0
2024-08-23 15:00:00,75.37,75.37,75.32,75.37,57184.0,73.2282,73.2282,73.1796,73.2282,57184.0
2024-08-23 15:10:00,75.37,75.4,75.34,75.38,112082.0,73.2282,73.2573,73.199,73.2379,112082.0
2024-08-23 15:20:00,75.38,75.45,75.38,75.44,87743.0,73.2379,73.3059,73.2379,73.2962,87743.0
2024-08-23 15:30:00,75.44,75.5,75.41,75.43,130508.0,73.2962,73.3545,73.2671,73.2865,130508.0
2024-08-23 15:40:00,75.42,75.48,75.33,75.47,152291.0,73.2768,73.3351,73.1893,73.3253,152291.0
2024-08-23 15:50:00,75.47,75.5,75.4,75.4,1062275.0,73.3253,73.3545,73.2573,73.2573,1062275.0
2024-08-26 09:30:00,75.68,75.94,75.66,75.89,446373.0,73.5294,73.782,73.5099,73.7334,446373.0
2024-08-26 09:40:00,75.89,75.97,75.84,75.91,148181.0,73.7334,73.8111,73.6848,73.7528,148181.0
2024-08-26 09:50:00,75.91,75.95,75.81,75.95,401612.0,73.7528,73.7917,73.6557,73.7917,401612.0
2024-08-26 10:00:00,75.95,75.95,75.81,75.89,170222.0,73.7917,73.7917,73.6557,73.7334,170222.0
2024-08-26 10:10:00,75.89,76.03,75.88,76.02,327649.0,73.7334,73.8694,73.7237,73.8597,327649.0
2024-08-26 10:20:00,76.01,76.07,75.96,76.06,119022.0,73.85,73.9083,73.8014,73.8986,119022.0
2024-08-26 10:30:00,76.06,76.22,76.03,76.21,285253.0,73.8986,74.054,73.8694,74.0443,285253.0
2024-08-26 10:40:00,76.2,76.21,76.13,76.16,634122.0,74.0346,74.0443,73.9666,73.9957,634122.0
2024-08-26 10:50:00,76.18,76.18,75.89,75.89,139909.0,74.0152,74.0152,73.7334,73.7334,139909.0
2024-08-26 11:00:00,75.87,75.89,75.82,75.85,155254.0,73.714,73.7334,73.6654,73.6945,155254.0
2024-08-26 11:10:00,75.85,75.87,75.81,75.86,62864.0,73.6945,73.714,73.6557,73.7043,62864.0
2024-08-26 11:20:00,75.85,75.85,75.78,75.79,146065.0,73.6945,73.6945,73.6265,73.6363,146065.0
2024-08-26 11:30:00,75.78,75.82,75.75,75.8,58240.0,73.6265,73.6654,73.5974,73.646,58240.0
2024-08-26 11:40:00,75.8,75.84,75.79,75.83,41296.0,73.646,73.6848,73.6363,73.6751,41296.0
2024-08-26 11:50:00,75.83,75.93,75.82,75.91,59968.0,73.6751,73.7723,73.6654,73.7528,59968.0
2024-08-26 12:00:00,75.92,75.92,75.86,75.91,76391.0,73.7626,73.7626,73.7043,73.7528,76391.0
2024-08-26 12:10:00,75.91,75.94,75.88,75.9,48562.0,73.7528,73.782,73.7237,73.7431,48562.0
2024-08-26 12:20:00,75.9,75.93,75.88,75.92,48057.0,73.7431,73.7723,73.7237,73.7626,48057.0
2024-08-26 12:30:00,75.92,75.95,75.86,75.95,31850.0,73.7626,73.7917,73.7043,73.7917,31850.0
2024-08-26 12:40:00,75.95,75.95,75.87,75.92,39413.0,73.7917,73.7917,73.714,73.7626,39413.0
2024-08-26 12:50:00,75.92,75.97,75.89,75.91,35662.0,73.7626,73.8111,73.7334,73.7528,35662.0
2024-08-26 13:00:00,75.91,75.96,75.91,75.95,72693.0,73.7528,73.8014,73.7528,73.7917,72693.0
2024-08-26 13:10:00,75.95,75.97,75.91,75.92,56659.0,73.7917,73.8111,73.7528,73.7626,56659.0
2024-08-26 13:20:00,75.92,75.97,75.92,75.93,70660.0,73.7626,73.8111,73.7626,73.7723,70660.0
2024-08-26 13:30:00,75.92,75.94,75.86,75.86,65438.0,73.7626,73.782,73.7043,73.7043,65438.0
2024-08-26 13:40:00,75.86,75.88,75.74,75.75,69144.0,73.7043,73.7237,73.5877,73.5974,69144.0
2024-08-26 13:50:00,75.75,75.82,75.73,75.81,29579.0,73.5974,73.6654,73.578,73.6557,29579.0
2024-08-26 14:00:00,75.8,75.89,75.79,75.88,50905.0,73.646,73.7334,73.6363,73.7237,50905.0
2024-08-26 14:10:00,75.87,75.88,75.84,75.86,36922.0,73.714,73.7237,73.6848,73.7043,36922.0
2024-08-26 14:20:00,75.86,75.9,75.82,75.83,54312.0,73.7043,73.7431,73.6654,73.6751,54312.0
2024-08-26 14:30:00,75.83,75.87,75.81,75.84,48174.0,73.6751,73.714,73.6557,73.6848,48174.0
2024-08-26 14:40:00,75.84,75.87,75.8,75.81,63218.0,73.6848,73.714,73.646,73.6557,63218.0
2024-08-26 14:50:00,75.8,75.84,75.77,75.82,72654.0,73.646,73.6848,73.6168,73.6654,72654.0
2024-08-26 15:00:00,75.83,75.84,75.79,75.82,128866.0,73.6751,73.6848,73.6363,73.6654,128866.0
2024-08-26 15:10:00,75.82,75.85,75.81,75.84,77881.0,73.6654,73.6945,73.6557,73.6848,77881.0
2024-08-26 15:20:00,75.85,75.93,75.83,75.91,125286.0,73.6945,73.7723,73.6751,73.7528,125286.0
2024-08-26 15:30:00,75.91,75.93,75.87,75.91,87798.0,73.7528,73.7723,73.714,73.7528,87798.0
2024-08-26 15:40:00,75.91,75.96,75.88,75.88,202290.0,73.7528,73.8014,73.7237,73.7237,202290.0
2024-08-26 15:50:00,75.89,75.93,75.76,75.89,827759.0,73.7334,73.7723,73.6071,73.7334,827759.0
2024-08-27 09:30:00,75.75,75.88,75.65,75.85,486583.0,73.5974,73.7237,73.5002,73.6945,486583.0
2024-08-27 09:40:00,75.85,76.02,75.83,75.92,669154.0,73.6945,73.8597,73.6751,73.7626,669154.0
2024-08-27 09:50:00,75.93,75.98,75.77,75.81,284719.0,73.7723,73.8209,73.6168,73.6557,284719.0
2024-08-27 10:00:00,75.8,75.83,75.71,75.75,97438.0,73.646,73.6751,73.5585,73.5974,97438.0
2024-08-27 10:10:00,75.75,75.76,75.63,75.71,281141.0,73.5974,73.6071,73.4808,73.5585,281141.0
2024-08-27 10:20:00,75.71,75.74,75.6,75.65,157676.0,73.5585,73.5877,73.4517,73.5002,157676.0
2024-08-27 10:30:00,75.64,75.69,75.59,75.67,178625.0,73.4905,73.5391,73.4419,73.5197,178625.0
2024-08-27 10:40:00,75.67,75.67,75.58,75.62,94612.0,73.5197,73.5197,73.4322,73.4711,94612.0
2024-08-27 10:50:00,75.62,75.63,75.56,75.59,99216.0,73.4711,73.4808,73.4128,73.4419,99216.0
2024-08-27 11:00:00,75.59,75.66,75.58,75.61,69098.0,73.4419,73.5099,73.4322,73.4614,69098.0
2024-08-27 11:10:00,75.61,75.64,75.42,75.43,111355.0,73.4614,73.4905,73.2768,73.2865,111355.0
2024-08-27 11:20:00,75.42,75.46,75.35,75.37,77146.0,73.2768,73.3156,73.2088,73.2282,77146.0
2024-08-27 11:30:00,75.36,75.39,75.29,75.38,103402.0,73.2185,73.2476,73.1505,73.2379,103402.0
2024-08-27 11:40:00,75.37,75.42,75.34,75.36,121941.0,73.2282,73.2768,73.199,73.2185,121941.0
2024-08-27 11:50:00,75.37,75.4,75.35,75.39,53529.0,73.2282,73.2573,73.2088,73.2476,53529.0
2024-08-27 12:00:00,75.39,75.44,75.31,75.34,141587.0,73.2476,73.2962,73.1699,73.199,141587.0
2024-08-27 12:10:00,75.34,75.36,75.31,75.35,112521.0,73.199,73.2185,73.1699,73.2088,112521.0
2024-08-27 12:20:00,75.36,75.36,75.28,75.29,49829.0,73.2185,73.2185,73.1407,73.1505,49829.0
2024-08-27 12:30:00,75.29,75.34,75.28,75.31,58332.0,73.1505,73.199,73.1407,73.1699,58332.0
2024-08-27 12:40:00,75.31,75.32,75.27,75.3,80557.0,73.1699,73.1796,73.131,73.1602,80557.0
2024-08-27 12:50:00,75.3,75.37,75.29,75.35,83488.0,73.1602,73.2282,73.1505,73.2088,83488.0
2024-08-27 13:00:00,75.34,75.4,75.33,75.34,73341.0,73.199,73.2573,73.1893,73.199,73341.0
2024-08-27 13:10:00,75.34,75.39,75.33,75.33,123215.0,73.199,73.2476,73.1893,73.1893,123215.0
2024-08-27 13:20:00,75.33,75.42,75.31,75.42,84208.0,73.1893,73.2768,73.1699,73.2768,84208.0
2024-08-27 13:30:00,75.42,75.44,75.33,75.37,91855.0,73.2768,73.2962,73.1893,73.2282,91855.0
2024-08-27 13:40:00,75.37,75.43,75.36,75.38,136289.0,73.2282,73.2865,73.2185,73.2379,136289.0
2024-08-27 13:50:00,75.38,75.43,75.37,75.42,121135.0,73.2379,73.2865,73.2282,73.2768,121135.0
2024-08-27 14:00:00,75.42,75.43,75.37,75.37,101058.0,73.2768,73.2865,73.2282,73.2282,101058.0
2024-08-27 14:10:00,75.37,75.47,75.36,75.45,79045.0,73.2282,73.3253,73.2185,73.3059,79045.0
2024-08-27 14:20:00,75.45,75.47,75.41,75.44,63665.0,73.3059,73.3253,73.2671,73.2962,63665.0
2024-08-27 14:30:00,75.44,75.5,75.43,75.49,75300.0,73.2962,73.3545,73.2865,73.3448,75300.0
2024-08-27 14:40:00,75.49,75.51,75.43,75.44,50715.0,73.3448,73.3642,73.2865,73.2962,50715.0
2024-08-27 14:50:00,75.44,75.5,75.42,75.44,95295.0,73.2962,73.3545,73.2768,73.2962,95295.0
2024-08-27 15:00:00,75.43,75.43,75.38,75.41,60060.0,73.2865,73.2865,73.2379,73.2671,60060.0
2024-08-27 15:10:00,75.41,75.45,75.38,75.41,67373.0,73.2671,73.3059,73.2379,73.2671,67373.0
2024-08-27 15:20:00,75.41,75.44,75.37,75.42,72105.0,73.2671,73.2962,73.2282,73.2768,72105.0
2024-08-27 15:30:00,75.42,75.47,75.39,75.41,116991.0,73.2768,73.3253,73.2476,73.2671,116991.0
2024-08-27 15:40:00,75.41,75.43,75.36,75.41,160008.0,73.2671,73.2865,73.2185,73.2671,160008.0
2024-08-27 15:50:00,75.4,75.41,75.3,75.33,713063.0,73.2573,73.2671,73.1602,73.1893,713063.0
2024-08-28 09:30:00,75.54,75.62,75.33,75.46,374808.0,73.3934,73.4711,73.1893,73.3156,374808.0
2024-08-28 09:40:00,75.46,75.7,75.41,75.69,160826.0,73.3156,73.5488,73.2671,73.5391,160826.0
2024-08-28 09:50:00,75.7,75.78,75.62,75.62,125693.0,73.5488,73.6265,73.4711,73.4711,125693.0
2024-08-28 10:00:00,75.62,75.73,75.57,75.7,85593.0,73.4711,73.578,73.4225,73.5488,85593.0
2024-08-28 10:10:00,75.71,75.72,75.51,75.51,154025.0,73.5585,73.5682,73.3642,73.3642,154025.0
2024-08-28 10:20:00,75.51,75.57,75.48,75.54,61628.0,73.3642,73.4225,73.3351,73.3934,61628.0
2024-08-28 10:30:00,75.55,75.65,75.52,75.65,96377.0,73.4031,73.5002,73.3739,73.5002,96377.0
2024-08-28 10:40:00,75.65,75.76,75.62,75.76,102036.0,73.5002,73.6071,73.4711,73.6071,102036.0
2024-08-28 10:50:00,75.76,75.84,75.74,75.8,162775.0,73.6071,73.6848,73.5877,73.646,162775.0
2024-08-28 11:00:00,75.8,75.86,75.79,75.86,71761.0,73.646,73.7043,73.6363,73.7043,71761.0
2024-08-28 11:10:00,75.87,75.96,75.78,75.8,193085.0,73.714,73.8014,73.6265,73.646,193085.0
2024-08-28 11:20:00,75.8,75.83,75.7,75.72,136157.0,73.646,73.6751,73.5488,73.5682,136157.0
2024-08-28 11:30:00,75.71,75.71,75.55,75.55,66342.0,73.5585,73.5585,73.4031,73.4031,66342.0
2024-08-28 11:40:00,75.56,75.58,75.51,75.53,67556.0,73.4128,73.4322,73.3642,73.3836,67556.0
2024-08-28 11:50:00,75.53,75.56,75.49,75.52,158594.0,73.3836,73.4128,73.3448,73.3739,158594.0
2024-08-28 12:00:00,75.53,75.56,75.46,75.49,84844.0,73.3836,73.4128,73.3156,73.3448,84844.0
2024-08-28 12:10:00,75.49,75.51,75.45,75.47,54973.0,73.3448,73.3642,73.3059,73.3253,54973.0
2024-08-28 12:20:00,75.47,75.47,75.38,75.41,130756.0,73.3253,73.3253,73.2379,73.2671,130756.0
2024-08-28 12:30:00,75.4,75.44,75.36,75.44,45081.0,73.2573,73.2962,73.2185,73.2962,45081.0
2024-08-28 12:40:00,75.44,75.44,75.38,75.39,48555.0,73.2962,73.2962,73.2379,73.2476,48555.0
2024-08-28 12:50:00,75.38,75.44,75.37,75.42,32122.0,73.2379,73.2962,73.2282,73.2768,32122.0
2024-08-28 13:00:00,75.42,75.51,75.42,75.51,59055.0,73.2768,73.3642,73.2768,73.3642,59055.0
2024-08-28 13:10:00,75.51,75.52,75.44,75.46,53063.0,73.3642,73.3739,73.2962,73.3156,53063.0
2024-08-28 13:20:00,75.46,75.47,75.39,75.44,38832.0,73.3156,73.3253,73.2476,73.2962,38832.0
2024-08-28 13:30:00,75.44,75.5,75.43,75.47,40603.0,73.2962,73.3545,73.2865,73.3253,40603.0
2024-08-28 13:40:00,75.47,75.49,75.4,75.41,45419.0,73.3253,73.3448,73.2573,73.2671,45419.0
2024-08-28 13:50:00,75.41,75.44,75.31,75.32,64420.0,73.2671,73.2962,73.1699,73.1796,64420.0
2024-08-28 14:00:00,75.31,75.4,75.25,75.38,71280.0,73.1699,73.2573,73.1116,73.2379,71280.0
2024-08-28 14:10:00,75.37,75.37,75.3,75.31,69068.0,73.2282,73.2282,73.1602,73.1699,69068.0
2024-08-28 14:20:00,75.33,75.36,75.26,75.29,31753.0,73.1893,73.2185,73.1213,73.1505,31753.0
2024-08-28 14:30:00,75.28,75.31,75.26,75.3,61169.0,73.1407,73.1699,73.1213,73.1602,61169.0
2024-08-28 14:40:00,75.3,75.33,75.27,75.28,45373.0,73.1602,73.1893,73.131,73.1407,45373.0
2024-08-28 14:50:00,75.3,75.5,75.29,75.5,180774.0,73.1602,73.3545,73.1505,73.3545,180774.0
2024-08-28 15:00:00,75.5,75.55,75.41,75.42,116432.0,73.3545,73.4031,73.2671,73.2768,116432.0
2024-08-28 15:10:00,75.42,75.43,75.35,75.39,64721.0,73.2768,73.2865,73.2088,73.2476,64721.0
2024-08-28 15:20:00,75.39,75.44,75.37,75.41,68354.0,73.2476,73.2962,73.2282,73.2671,68354.0
2024-08-28 15:30:00,75.41,75.41,75.28,75.31,110999.0,73.2671,73.2671,73.1407,73.1699,110999.0
2024-08-28 15:40:00,75.31,75.39,75.29,75.34,167705.0,73.1699,73.2476,73.1505,73.199,167705.0
2024-08-28 15:50:00,75.35,75.44,75.29,75.33,519204.0,73.2088,73.2962,73.1505,73.1893,519204.0
2024-08-29 09:30:00,75.56,75.56,75.09,75.13,572620.0,73.4128,73.4128,72.9561,72.995,572620.0
2024-08-29 09:40:00,75.12,75.23,74.9,74.94,432628.0,72.9853,73.0922,72.7715,72.8104,432628.0
2024-08-29 09:50:00,74.93,74.99,74.82,74.9,480460.0,72.8007,72.859,72.6938,72.7715,480460.0
2024-08-29 10:00:00,74.89,75.13,74.89,75.1,110457.0,72.7618,72.995,72.7618,72.9659,110457.0
2024-08-29 10:10:00,75.09,75.36,75.06,75.36,97774.0,72.9561,73.2185,72.927,73.2185,97774.0
2024-08-29 10:20:00,75.36,75.49,75.34,75.49,150491.0,73.2185,73.3448,73.199,73.3448,150491.0
2024-08-29 10:30:00,75.5,75.55,75.45,75.54,108153.0,73.3545,73.4031,73.3059,73.3934,108153.0
2024-08-29 10:40:00,75.54,75.54,75.42,75.46,134520.0,73.3934,73.3934,73.2768,73.3156,134520.0
2024-08-29 10:50:00,75.47,75.51,75.37,75.4,69340.0,73.3253,73.3642,73.2282,73.2573,69340.0
2024-08-29 11:00:00,75.4,75.46,75.38,75.38,53453.0,73.2573,73.3156,73.2379,73.2379,53453.0
2024-08-29 11:10:00,75.39,75.49,75.37,75.43,47851.0,73.2476,73.3448,73.2282,73.2865,47851.0
2024-08-29 11:20:00,75.42,75.43,75.37,75.43,36294.0,73.2768,73.2865,73.2282,73.2865,36294.0
2024-08-29 11:30:00,75.44,75.51,75.43,75.46,68683.0,73.2962,73.3642,73.2865,73.3156,68683.0
2024-08-29 11:40:00,75.46,75.57,75.45,75.56,42470.0,73.3156,73.4225,73.3059,73.4128,42470.0
2024-08-29 11:50:00,75.56,75.62,75.56,75.59,106772.0,73.4128,73.4711,73.4128,73.4419,106772.0
2024-08-29 12:00:00,75.59,75.68,75.56,75.65,55921.0,73.4419,73.5294,73.4128,73.5002,55921.0
2024-08-29 12:10:00,75.65,75.73,75.63,75.69,64856.0,73.5002,73.578,73.4808,73.5391,64856.0
2024-08-29 12:20:00,75.68,75.79,75.68,75.78,335145.0,73.5294,73.6363,73.5294,73.6265,335145.0
2024-08-29 12:30:00,75.78,75.79,75.71,75.74,117469.0,73.6265,73.6363,73.5585,73.5877,117469.0
2024-08-29 12:40:00,75.73,75.75,75.68,75.7,70788.0,73.578,73.5974,73.5294,73.5488,70788.0
2024-08-29 12:50:00,75.7,75.79,75.69,75.74,97290.0,73.5488,73.6363,73.5391,73.5877,97290.0
2024-08-29 13:00:00,75.74,75.77,75.67,75.69,40343.0,73.5877,73.6168,73.5197,73.5391,40343.0
2024-08-29 13:10:00,75.68,75.73,75.64,75.69,31833.0,73.5294,73.578,73.4905,73.5391,31833.0
2024-08-29 13:20:00,75.69,75.71,75.66,75.67,32060.0,73.5391,73.5585,73.5099,73.5197,32060.0
2024-08-29 13:30:00,75.66,75.69,75.64,75.68,31777.0,73.5099,73.5391,73.4905,73.5294,31777.0
2024-08-29 13:40:00,75.68,75.77,75.67,75.76,55188.0,73.5294,73.6168,73.5197,73.6071,55188.0
2024-08-29 13:50:00,75.76,75.76,75.66,75.7,65189.0,73.6071,73.6071,73.5099,73.5488,65189.0
2024-08-29 14:00:00,75.7,75.7,75.65,75.67,61560.0,73.5488,73.5488,73.5002,73.5197,61560.0
2024-08-29 14:10:00,75.66,75.67,75.6,75.65,49818.0,73.5099,73.5197,73.4517,73.5002,49818.0
2024-08-29 14:20:00,75.65,75.66,75.59,75.59,47391.0,73.5002,73.5099,73.4419,73.4419,47391.0
2024-08-29 14:30:00,75.59,75.6,75.46,75.48,138371.0,73.4419,73.4517,73.3156,73.3351,138371.0
2024-08-29 14:40:00,75.48,75.51,75.44,75.47,93506.0,73.3351,73.3642,73.2962,73.3253,93506.0
2024-08-29 14:50:00,75.47,75.53,75.42,75.52,99217.0,73.3253,73.3836,73.2768,73.3739,99217.0
2024-08-29 15:00:00,75.51,75.52,75.4,75.52,138071.0,73.3642,73.3739,73.2573,73.3739,138071.0
2024-08-29 15:10:00,75.52,75.62,75.49,75.59,72558.0,73.3739,73.4711,73.3448,73.4419,72558.0
2024-08-29 15:20:00,75.59,75.67,75.53,75.67,96275.0,73.4419,73.5197,73.3836,73.5197,96275.0
2024-08-29 15:30:00,75.67,75.7,75.57,75.58,114532.0,73.5197,73.5488,73.4225,73.4322,114532.0
2024-08-29 15:40:00,75.57,75.59,75.4,75.42,163987.0,73.4225,73.4419,73.2573,73.2768,163987.0
2024-08-29 15:50:00,75.41,75.76,75.4,75.74,739849.0,73.2671,73.6071,73.2573,73.5877,739849.0
2024-08-30 09:30:00,75.86,76.09,75.81,76.05,408191.0,73.7043,73.9277,73.6557,73.8889,408191.0
2024-08-30 09:40:00,76.06,76.12,75.97,76.05,334845.0,73.8986,73.9569,73.8111,73.8889,334845.0
2024-08-30 09:50:00,76.06,76.15,75.98,76.13,240351.0,73.8986,73.986,73.8209,73.9666,240351.0
2024-08-30 10:00:00,76.15,76.28,76.05,76.28,151944.0,73.986,74.1123,73.8889,74.1123,151944.0
2024-08-30 10:10:00,76.27,76.33,76.18,76.25,75967.0,74.1026,74.1609,74.0152,74.0832,75967.0
2024-08-30 10:20:00,76.24,76.25,76.12,76.19,145472.0,74.0735,74.0832,73.9569,74.0249,145472.0
2024-08-30 10:30:00,76.19,76.19,76.05,76.09,73978.0,74.0249,74.0249,73.8889,73.9277,73978.0
2024-08-30 10:40:00,76.09,76.14,76.06,76.1,70340.0,73.9277,73.9763,73.8986,73.9374,70340.0
2024-08-30 10:50:00,76.1,76.12,76.01,76.04,97657.0,73.9374,73.9569,73.85,73.8791,97657.0
2024-08-30 11:00:00,76.03,76.03,75.93,75.93,107134.0,73.8694,73.8694,73.7723,73.7723,107134.0
2024-08-30 11:10:00,75.92,75.97,75.87,75.92,48623.0,73.7626,73.8111,73.714,73.7626,48623.0
2024-08-30 11:20:00,75.91,75.94,75.84,75.88,71302.0,73.7528,73.782,73.6848,73.7237,71302.0
2024-08-30 11:30:00,75.88,75.88,75.73,75.73,99062.0,73.7237,73.7237,73.578,73.578,99062.0
2024-08-30 11:40:00,75.73,75.8,75.73,75.73,58977.0,73.578,73.646,73.578,73.578,58977.0
2024-08-30 11:50:00,75.74,75.88,75.74,75.87,102807.0,73.5877,73.7237,73.5877,73.714,102807.0
2024-08-30 12:00:00,75.87,75.95,75.83,75.95,89276.0,73.714,73.7917,73.6751,73.7917,89276.0
2024-08-30 12:10:00,75.95,76.01,75.87,75.87,81782.0,73.7917,73.85,73.714,73.714,81782.0
2024-08-30 12:20:00,75.87,75.88,75.63,75.63,301067.0,73.714,73.7237,73.4808,73.4808,301067.0
2024-08-30 12:30:00,75.63,75.68,75.58,75.67,214559.0,73.4808,73.5294,73.4322,73.5197,214559.0
2024-08-30 12:40:00,75.67,75.76,75.66,75.73,158073.0,73.5197,73.6071,73.5099,73.578,158073.0
2024-08-30 12:50:00,75.73,75.84,75.72,75.83,85168.0,73.578,73.6848,73.5682,73.6751,85168.0
2024-08-30 13:00:00,75.83,75.88,75.77,75.79,62528.0,73.6751,73.7237,73.6168,73.6363,62528.0
2024-08-30 13:10:00,75.8,75.84,75.75,75.79,74989.0,73.646,73.6848,73.5974,73.6363,74989.0
2024-08-30 13:20:00,75.79,75.82,75.74,75.77,50300.0,73.6363,73.6654,73.5877,73.6168,50300.0
2024-08-30 13:30:00,75.77,75.79,75.71,75.73,70958.0,73.6168,73.6363,73.5585,73.578,70958.0
2024-08-30 13:40:00,75.73,75.81,75.73,75.79,53938.0,73.578,73.6557,73.578,73.6363,53938.0
2024-08-30 13:50:00,75.78,75.84,75.78,75.8,53792.0,73.6265,73.6848,73.6265,73.646,53792.0
2024-08-30 14:00:00,75.8,75.84,75.76,75.83,147601.0,73.646,73.6848,73.6071,73.6751,147601.0
2024-08-30 14:10:00,75.83,75.87,75.78,75.86,146697.0,73.6751,73.714,73.6265,73.7043,146697.0
2024-08-30 14:20:00,75.85,75.9,75.83,75.85,69519.0,73.6945,73.7431,73.6751,73.6945,69519.0
2024-08-30 14:30:00,75.84,75.9,75.83,75.9,160967.0,73.6848,73.7431,73.6751,73.7431,160967.0
2024-08-30 14:40:00,75.9,75.93,75.87,75.92,58391.0,73.7431,73.7723,73.714,73.7626,58391.0
2024-08-30 14:50:00,75.92,75.94,75.89,75.94,75159.0,73.7626,73.782,73.7334,73.782,75159.0
2024-08-30 15:00:00,75.94,76.04,75.92,76.04,82196.0,73.782,73.8791,73.7626,73.8791,82196.0
2024-08-30 15:10:00,76.03,76.06,76.0,76.05,95850.0,73.8694,73.8986,73.8403,73.8889,95850.0
2024-08-30 15:20:00,76.05,76.18,76.04,76.16,79905.0,73.8889,74.0152,73.8791,73.9957,79905.0
2024-08-30 15:30:00,76.17,76.34,76.14,76.3,209144.0,74.0055,74.1706,73.9763,74.1318,209144.0
2024-08-30 15:40:00,76.3,76.3,76.21,76.3,238663.0,74.1318,74.1318,74.0443,74.1318,238663.0
2024-08-30 15:50:00,76.31,76.4,76.23,76.29,1571132.0,74.1415,74.2289,74.0637,74.122,1571132.0
2024-09-03 09:30:00,76.31,76.38,76.03,76.1,613005.0,74.1415,74.2095,73.8694,73.9374,613005.0
2024-09-03 09:40:00,76.12,76.24,75.94,76.0,220864.0,73.9569,74.0735,73.782,73.8403,220864.0
2024-09-03 09:50:00,75.99,76.27,75.94,76.24,542750.0,73.8306,74.1026,73.782,74.0735,542750.0
2024-09-03 10:00:00,76.24,76.29,76.0,76.12,540949.0,74.0735,74.122,73.8403,73.9569,540949.0
2024-09-03 10:10:00,76.12,76.2,76.09,76.15,252746.0,73.9569,74.0346,73.9277,73.986,252746.0
2024-09-03 10:20:00,76.15,76.24,76.07,76.23,316788.0,73.986,74.0735,73.9083,74.0637,316788.0
2024-09-03 10:30:00,76.23,76.4,76.21,76.4,141116.0,74.0637,74.2289,74.0443,74.2289,141116.0
2024-09-03 10:40:00,76.39,76.51,76.32,76.5,183497.0,74.2192,74.3358,74.1512,74.3261,183497.0
2024-09-03 10:50:00,76.51,76.52,76.37,76.43,290762.0,74.3358,74.3455,74.1998,74.2581,290762.0
2024-09-03 11:00:00,76.44,76.48,76.34,76.39,249737.0,74.2678,74.3066,74.1706,74.2192,249737.0
2024-09-03 11:10:00,76.4,76.4,76.16,76.16,120203.0,74.2289,74.2289,73.9957,73.9957,120203.0
2024-09-03 11:20:00,76.16,76.53,76.15,76.53,84184.0,73.9957,74.3552,73.986,74.3552,84184.0
2024-09-03 11:30:00,76.53,76.56,76.33,76.34,84446.0,74.3552,74.3844,74.1609,74.1706,84446.0
2024-09-03 11:40:00,76.34,76.45,76.34,76.41,96986.0,74.1706,74.2775,74.1706,74.2386,96986.0
2024-09-03 11:50:00,76.4,76.48,76.37,76.45,78960.0,74.2289,74.3066,74.1998,74.2775,78960.0
2024-09-03 12:00:00,76.44,76.49,76.41,76.44,278571.0,74.2678,74.3164,74.2386,74.2678,278571.0
2024-09-03 12:10:00,76.42,76.52,76.41,76.5,88594.0,74.2483,74.3455,74.2386,74.3261,88594.0
2024-09-03 12:20:00,76.5,76.54,76.46,76.53,65440.0,74.3261,74.3649,74.2872,74.3552,65440.0
2024-09-03 12:30:00,76.53,76.56,76.47,76.5,43095.0,74.3552,74.3844,74.2969,74.3261,43095.0
2024-09-03 12:40:00,76.5,76.52,76.34,76.34,248431.0,74.3261,74.3455,74.1706,74.1706,248431.0
2024-09-03 12:50:00,76.35,76.39,76.32,76.35,82620.0,74.1803,74.2192,74.1512,74.1803,82620.0
2024-09-03 13:00:00,76.35,76.47,76.31,76.45,72376.0,74.1803,74.2969,74.1415,74.2775,72376.0
2024-09-03 13:10:00,76.45,76.49,76.42,76.48,72512.0,74.2775,74.3164,74.2483,74.3066,72512.0
2024-09-03 13:20:00,76.49,76.58,76.47,76.55,59976.0,74.3164,74.4038,74.2969,74.3747,59976.0
2024-09-03 13:30:00,76.55,76.55,76.38,76.47,121891.0,74.3747,74.3747,74.2095,74.2969,121891.0
2024-09-03 13:40:00,76.47,76.55,76.41,76.53,208645.0,74.2969,74.3747,74.2386,74.3552,208645.0
2024-09-03 13:50:00,76.55,76.58,76.5,76.56,217816.0,74.3747,74.4038,74.3261,74.3844,217816.0
2024-09-03 14:00:00,76.55,76.63,76.49,76.63,154347.0,74.3747,74.4524,74.3164,74.4524,154347.0
2024-09-03 14:10:00,76.63,76.72,76.6,76.71,222887.0,74.4524,74.5398,74.4232,74.5301,222887.0
2024-09-03 14:20:00,76.7,76.73,76.66,76.67,150639.0,74.5204,74.5495,74.4815,74.4912,150639.0
2024-09-03 14:30:00,76.66,76.69,76.6,76.65,255618.0,74.4815,74.5107,74.4232,74.4718,255618.0
2024-09-03 14:40:00,76.64,76.71,76.6,76.6,172281.0,74.4621,74.5301,74.4232,74.4232,172281.0
2024-09-03 14:50:00,76.61,76.64,76.48,76.5,144629.0,74.433,74.4621,74.3066,74.3261,144629.0
2024-09-03 15:00:00,76.49,76.49,76.4,76.43,181945.0,74.3164,74.3164,74.2289,74.2581,181945.0
2024-09-03 15:10:00,76.43,76.49,76.41,76.41,182914.0,74.2581,74.3164,74.2386,74.2386,182914.0
2024-09-03 15:20:00,76.41,76.44,76.32,76.41,217959.0,74.2386,74.2678,74.1512,74.2386,217959.0
2024-09-03 15:30:00,76.4,76.44,76.12,76.16,197439.0,74.2289,74.2678,73.9569,73.9957,197439.0
2024-09-03 15:40:00,76.16,76.16,75.97,76.09,575792.0,73.9957,73.9957,73.8111,73.9277,575792.0
2024-09-03 15:50:00,76.09,76.21,75.99,76.21,1422890.0,73.9277,74.0443,73.8306,74.0443,1422890.0
2024-09-04 09:30:00,76.55,77.15,76.45,77.06,921708.0,74.3747,74.9576,74.2775,74.8702,921708.0
2024-09-04 09:40:00,77.06,77.14,76.81,76.97,417988.0,74.8702,74.9479,74.6273,74.7827,417988.0
2024-09-04 09:50:00,76.96,77.32,76.96,77.29,293397.0,74.773,75.1228,74.773,75.0936,293397.0
2024-09-04 10:00:00,77.29,77.41,77.04,77.05,779913.0,75.0936,75.2102,74.8507,74.8604,779913.0
2024-09-04 10:10:00,77.06,77.06,76.89,76.92,288716.0,74.8702,74.8702,74.705,74.7341,288716.0
2024-09-04 10:20:00,76.92,76.99,76.89,76.95,299405.0,74.7341,74.8022,74.705,74.7633,299405.0
2024-09-04 10:30:00,76.96,76.99,76.87,76.89,216759.0,74.773,74.8022,74.6856,74.705,216759.0
2024-09-04 10:40:00,76.9,76.94,76.82,76.88,197158.0,74.7147,74.7536,74.637,74.6953,197158.0
2024-09-04 10:50:00,76.88,76.96,76.85,76.93,168813.0,74.6953,74.773,74.6661,74.7439,168813.0
2024-09-04 11:00:00,76.92,76.96,76.86,76.92,235545.0,74.7341,74.773,74.6758,74.7341,235545.0
2024-09-04 11:10:00,76.92,76.97,76.84,76.95,178634.0,74.7341,74.7827,74.6564,74.7633,178634.0
2024-09-04 11:20:00,76.95,77.05,76.9,77.01,268040.0,74.7633,74.8604,74.7147,74.8216,268040.0
2024-09-04 11:30:00,77.01,77.01,76.89,76.95,211356.0,74.8216,74.8216,74.705,74.7633,211356.0
2024-09-04 11:40:00,76.95,77.06,76.87,76.87,245703.0,74.7633,74.8702,74.6856,74.6856,245703.0
2024-09-04 11:50:00,76.88,76.92,76.81,76.86,194828.0,74.6953,74.7341,74.6273,74.6758,194828.0
2024-09-04 12:00:00,76.85,76.86,76.7,76.75,174025.0,74.6661,74.6758,74.5204,74.569,174025.0
2024-09-04 12:10:00,76.75,76.76,76.66,76.72,260110.0,74.569,74.5787,74.4815,74.5398,260110.0
2024-09-04 12:20:00,76.71,76.8,76.71,76.77,202024.0,74.5301,74.6176,74.5301,74.5884,202024.0
2024-09-04 12:30:00,76.76,76.8,76.73,76.76,151540.0,74.5787,74.6176,74.5495,74.5787,151540.0
2024-09-04 12:40:00,76.76,76.78,76.66,76.75,344543.0,74.5787,74.5981,74.4815,74.569,344543.0
2024-09-04 12:50:00,76.75,76.82,76.73,76.78,268105.0,74.569,74.637,74.5495,74.5981,268105.0
2024-09-04 13:00:00,76.78,76.81,76.65,76.7,208198.0,74.5981,74.6273,74.4718,74.5204,208198.0
2024-09-04 13:10:00,76.7,76.74,76.66,76.7,146950.0,74.5204,74.5593,74.4815,74.5204,146950.0
2024-09-04 13:20:00,76.7,76.71,76.59,76.63,143092.0,74.5204,74.5301,74.4135,74.4524,143092.0
2024-09-04 13:30:00,76.63,76.63,76.45,76.55,144525.0,74.4524,74.4524,74.2775,74.3747,144525.0
2024-09-04 13:40:00,76.55,76.63,76.54,76.56,244286.0,74.3747,74.4524,74.3649,74.3844,244286.0
2024-09-04 13:50:00,76.56,76.63,76.54,76.61,170011.0,74.3844,74.4524,74.3649,74.433,170011.0
2024-09-04 14:00:00,76.6,76.67,76.55,76.66,201523.0,74.4232,74.4912,74.3747,74.4815,201523.0
2024-09-04 14:10:00,76.66,76.7,76.62,76.65,238331.0,74.4815,74.5204,74.4427,74.4718,238331.0
2024-09-04 14:20:00,76.65,76.69,76.61,76.67,158394.0,74.4718,74.5107,74.433,74.4912,158394.0
2024-09-04 14:30:00,76.67,76.73,76.66,76.7,230847.0,74.4912,74.5495,74.4815,74.5204,230847.0
2024-09-04 14:40:00,76.7,76.85,76.69,76.84,186796.0,74.5204,74.6661,74.5107,74.6564,186796.0
2024-09-04 14:50:00,76.84,76.86,76.79,76.84,206138.0,74.6564,74.6758,74.6078,74.6564,206138.0
2024-09-04 15:00:00,76.84,76.84,76.72,76.74,187967.0,74.6564,74.6564,74.5398,74.5593,187967.0
2024-09-04 15:10:00,76.75,76.8,76.74,76.79,518480.0,74.569,74.6176,74.5593,74.6078,518480.0
2024-09-04 15:20:00,76.79,76.85,76.78,76.82,370232.0,74.6078,74.6661,74.5981,74.637,370232.0
2024-09-04 15:30:00,76.81,76.83,76.7,76.72,233100.0,74.6273,74.6467,74.5204,74.5398,233100.0
2024-09-04 15:40:00,76.72,76.78,76.64,76.77,334918.0,74.5398,74.5981,74.4621,74.5884,334918.0
2024-09-04 15:50:00,76.77,76.92,76.73,76.83,1414782.0,74.5884,74.7341,74.5495,74.6467,1414782.0
2024-09-05 09:30:00,77.41,77.51,77.02,77.06,555907.0,75.2102,75.3074,74.8313,74.8702,555907.0
2024-09-05 09:40:00,77.08,77.25,77.05,77.07,336892.0,74.8896,75.0548,74.8604,74.8799,336892.0
2024-09-05 09:50:00,77.07,77.2,77.06,77.09,211934.0,74.8799,75.0062,74.8702,74.8993,211934.0
2024-09-05 10:00:00,77.09,77.11,76.88,77.03,275791.0,74.8993,74.9187,74.6953,74.841,275791.0
2024-09-05 10:10:00,77.02,77.05,76.92,76.95,144733.0,74.8313,74.8604,74.7341,74.7633,144733.0
2024-09-05 10:20:00,76.94,76.94,76.8,76.86,142888.0,74.7536,74.7536,74.6176,74.6758,142888.0
2024-09-05 10:30:00,76.87,76.96,76.76,76.76,96869.0,74.6856,74.773,74.5787,74.5787,96869.0
2024-09-05 10:40:00,76.76,76.79,76.58,76.65,236015.0,74.5787,74.6078,74.4038,74.4718,236015.0
2024-09-05 10:50:00,76.65,76.71,76.57,76.63,316896.0,74.4718,74.5301,74.3941,74.4524,316896.0
2024-09-05 11:00:00,76.62,76.66,76.55,76.62,129915.0,74.4427,74.4815,74.3747,74.4427,129915.0
2024-09-05 11:10:00,76.62,76.62,76.48,76.55,124554.0,74.4427,74.4427,74.3066,74.3747,124554.0
2024-09-05 11:20:00,76.56,76.59,76.52,76.56,102178.0,74.3844,74.4135,74.3455,74.3844,102178.0
2024-09-05 11:30:00,76.56,76.61,76.45,76.46,122650.0,74.3844,74.433,74.2775,74.2872,122650.0
2024-09-05 11:40:00,76.46,76.58,76.44,76.54,75321.0,74.2872,74.4038,74.2678,74.3649,75321.0
2024-09-05 11:50:00,76.54,76.57,76.48,76.49,97778.0,74.3649,74.3941,74.3066,74.3164,97778.0
2024-09-05 12:00:00,76.5,76.54,76.48,76.5,139491.0,74.3261,74.3649,74.3066,74.3261,139491.0
2024-09-05 12:10:00,76.5,76.52,76.41,76.44,66999.0,74.3261,74.3455,74.2386,74.2678,66999.0
2024-09-05 12:20:00,76.44,76.54,76.43,76.54,117345.0,74.2678,74.3649,74.2581,74.3649,117345.0
2024-09-05 12:30:00,76.53,76.58,76.52,76.55,93629.0,74.3552,74.4038,74.3455,74.3747,93629.0
2024-09-05 12:40:00,76.56,76.66,76.55,76.64,81285.0,74.3844,74.4815,74.3747,74.4621,81285.0
2024-09-05 12:50:00,76.63,76.7,76.62,76.65,90712.0,74.4524,74.5204,74.4427,74.4718,90712.0
2024-09-05 13:00:00,76.65,76.67,76.53,76.56,105772.0,74.4718,74.4912,74.3552,74.3844,105772.0
2024-09-05 13:10:00,76.55,76.59,76.5,76.57,46954.0,74.3747,74.4135,74.3261,74.3941,46954.0
2024-09-05 13:20:00,76.57,76.61,76.54,76.56,49623.0,74.3941,74.433,74.3649,74.3844,49623.0
2024-09-05 13:30:00,76.55,76.63,76.51,76.61,43070.0,74.3747,74.4524,74.3358,74.433,43070.0
2024-09-05 13:40:00,76.61,76.74,76.58,76.67,69380.0,74.433,74.5593,74.4038,74.4912,69380.0
2024-09-05 13:50:00,76.68,76.74,76.63,76.72,69286.0,74.501,74.5593,74.4524,74.5398,69286.0
2024-09-05 14:00:00,76.72,76.77,76.69,76.75,95344.0,74.5398,74.5884,74.5107,74.569,95344.0
2024-09-05 14:10:00,76.75,76.76,76.71,76.73,114559.0,74.569,74.5787,74.5301,74.5495,114559.0
2024-09-05 14:20:00,76.73,76.74,76.62,76.62,180104.0,74.5495,74.5593,74.4427,74.4427,180104.0
2024-09-05 14:30:00,76.62,76.73,76.61,76.7,140871.0,74.4427,74.5495,74.433,74.5204,140871.0
2024-09-05 14:40:00,76.71,76.72,76.66,76.7,68743.0,74.5301,74.5398,74.4815,74.5204,68743.0
2024-09-05 14:50:00,76.7,76.7,76.6,76.62,96665.0,74.5204,74.5204,74.4232,74.4427,96665.0
2024-09-05 15:00:00,76.61,76.66,76.58,76.64,60624.0,74.433,74.4815,74.4038,74.4621,60624.0
2024-09-05 15:10:00,76.65,76.67,76.55,76.56,220402.0,74.4718,74.4912,74.3747,74.3844,220402.0
2024-09-05 15:20:00,76.56,76.57,76.51,76.56,84099.0,74.3844,74.3941,74.3358,74.3844,84099.0
2024-09-05 15:30:00,76.56,76.7,76.56,76.65,229580.0,74.3844,74.5204,74.3844,74.4718,229580.0
2024-09-05 15:40:00,76.63,76.63,76.54,76.59,163452.0,74.4524,74.4524,74.3649,74.4135,163452.0
2024-09-05 15:50:00,76.6,76.63,76.48,76.62,1019528.0,74.4232,74.4524,74.3066,74.4427,1019528.0
2024-09-06 09:30:00,76.81,76.97,76.75,76.81,549904.0,74.6273,74.7827,74.569,74.6273,549904.0
2024-09-06 09:40:00,76.81,76.88,76.69,76.7,261731.0,74.6273,74.6953,74.5107,74.5204,261731.0
2024-09-06 09:50:00,76.69,76.73,76.54,76.62,176149.0,74.5107,74.5495,74.3649,74.4427,176149.0
2024-09-06 10:00:00,76.62,76.7,76.39,76.42,216056.0,74.4427,74.5204,74.2192,74.2483,216056.0
2024-09-06 10:10:00,76.42,76.52,76.35,76.41,102217.0,74.2483,74.3455,74.1803,74.2386,102217.0
2024-09-06 10:20:00,76.41,76.5,76.38,76.46,114291.0,74.2386,74.3261,74.2095,74.2872,114291.0
2024-09-06 10:30:00,76.48,76.49,76.37,76.42,200084.0,74.3066,74.3164,74.1998,74.2483,200084.0
2024-09-06 10:40:00,76.45,76.53,76.39,76.47,162833.0,74.2775,74.3552,74.2192,74.2969,162833.0
2024-09-06 10:50:00,76.46,76.47,76.26,76.33,244263.0,74.2872,74.2969,74.0929,74.1609,244263.0
2024-09-06 11:00:00,76.35,76.71,76.35,76.38,514692.0,74.1803,74.5301,74.1803,74.2095,514692.0
2024-09-06 11:10:00,76.4,76.48,76.33,76.39,177348.0,74.2289,74.3066,74.1609,74.2192,177348.0
2024-09-06 11:20:00,76.4,76.49,76.38,76.42,198593.0,74.2289,74.3164,74.2095,74.2483,198593.0
2024-09-06 11:30:00,76.41,76.51,76.37,76.46,205403.0,74.2386,74.3358,74.1998,74.2872,205403.0
2024-09-06 11:40:00,76.45,76.46,76.31,76.35,72654.0,74.2775,74.2872,74.1415,74.1803,72654.0
2024-09-06 11:50:00,76.34,76.36,76.25,76.34,58234.0,74.1706,74.1901,74.0832,74.1706,58234.0
2024-09-06 12:00:00,76.32,76.38,76.31,76.34,95835.0,74.1512,74.2095,74.1415,74.1706,95835.0
2024-09-06 12:10:00,76.35,76.37,76.21,76.23,79143.0,74.1803,74.1998,74.0443,74.0637,79143.0
2024-09-06 12:20:00,76.22,76.29,76.21,76.26,77709.0,74.054,74.122,74.0443,74.0929,77709.0
2024-09-06 12:30:00,76.26,76.32,76.23,76.23,146899.0,74.0929,74.1512,74.0637,74.0637,146899.0
2024-09-06 12:40:00,76.23,76.29,76.16,76.2,73217.0,74.0637,74.122,73.9957,74.0346,73217.0
2024-09-06 12:50:00,76.2,76.23,76.16,76.22,121969.0,74.0346,74.0637,73.9957,74.054,121969.0
2024-09-06 13:00:00,76.23,76.24,76.11,76.15,83773.0,74.0637,74.0735,73.9472,73.986,83773.0
2024-09-06 13:10:00,76.15,76.2,76.14,76.14,83929.0,73.986,74.0346,73.9763,73.9763,83929.0
2024-09-06 13:20:00,76.14,76.25,76.12,76.17,89749.0,73.9763,74.0832,73.9569,74.0055,89749.0
2024-09-06 13:30:00,76.17,76.23,76.14,76.22,80116.0,74.0055,74.0637,73.9763,74.054,80116.0
2024-09-06 13:40:00,76.22,76.25,76.19,76.22,57399.0,74.054,74.0832,74.0249,74.054,57399.0
2024-09-06 13:50:00,76.21,76.32,76.2,76.27,89317.0,74.0443,74.1512,74.0346,74.1026,89317.0
2024-09-06 14:00:00,76.27,76.28,76.12,76.17,91679.0,74.1026,74.1123,73.9569,74.0055,91679.0
2024-09-06 14:10:00,76.16,76.17,76.05,76.1,143111.0,73.9957,74.0055,73.8889,73.9374,143111.0
2024-09-06 14:20:00,76.1,76.14,76.06,76.11,120810.0,73.9374,73.9763,73.8986,73.9472,120810.0
2024-09-06 14:30:00,76.11,76.14,76.05,76.11,110169.0,73.9472,73.9763,73.8889,73.9472,110169.0
2024-09-06 14:40:00,76.11,76.14,76.05,76.09,70063.0,73.9472,73.9763,73.8889,73.9277,70063.0
2024-09-06 14:50:00,76.09,76.14,76.04,76.12,111861.0,73.9277,73.9763,73.8791,73.9569,111861.0
2024-09-06 15:00:00,76.12,76.16,76.1,76.14,139141.0,73.9569,73.9957,73.9374,73.9763,139141.0
2024-09-06 15:10:00,76.14,76.2,76.13,76.17,106109.0,73.9763,74.0346,73.9666,74.0055,106109.0
2024-09-06 15:20:00,76.17,76.25,76.16,76.23,227580.0,74.0055,74.0832,73.9957,74.0637,227580.0
2024-09-06 15:30:00,76.23,76.23,75.99,76.0,230781.0,74.0637,74.0637,73.8306,73.8403,230781.0
2024-09-06 15:40:00,76.01,76.08,75.95,76.07,379551.0,73.85,73.918,73.7917,73.9083,379551.0
2024-09-06 15:50:00,76.07,76.09,75.9,75.94,1727321.0,73.9083,73.9277,73.7431,73.782,1727321.0
2024-09-09 09:30:00,76.24,76.24,75.93,76.01,493858.0,74.0735,74.0735,73.7723,73.85,493858.0
2024-09-09 09:40:00,76.02,76.07,75.81,75.92,282799.0,73.8597,73.9083,73.6557,73.7626,282799.0
2024-09-09 09:50:00,75.92,75.97,75.87,75.87,131119.0,73.7626,73.8111,73.714,73.714,131119.0
2024-09-09 10:00:00,75.87,75.94,75.8,75.9,103407.0,73.714,73.782,73.646,73.7431,103407.0
2024-09-09 10:10:00,75.9,76.02,75.82,75.99,155168.0,73.7431,73.8597,73.6654,73.8306,155168.0
2024-09-09 10:20:00,75.99,76.07,75.89,75.9,220769.0,73.8306,73.9083,73.7334,73.7431,220769.0
2024-09-09 10:30:00,75.91,76.12,75.89,76.1,137211.0,73.7528,73.9569,73.7334,73.9374,137211.0
2024-09-09 10:40:00,76.11,76.3,76.09,76.28,118173.0,73.9472,74.1318,73.9277,74.1123,118173.0
2024-09-09 10:50:00,76.29,76.36,76.25,76.31,171403.0,74.122,74.1901,74.0832,74.1415,171403.0
2024-09-09 11:00:00,76.31,76.32,76.2,76.22,138073.0,74.1415,74.1512,74.0346,74.054,138073.0
2024-09-09 11:10:00,76.22,76.25,76.08,76.11,66382.0,74.054,74.0832,73.918,73.9472,66382.0
2024-09-09 11:20:00,76.12,76.29,76.11,76.28,127876.0,73.9569,74.122,73.9472,74.1123,127876.0
2024-09-09 11:30:00,76.29,76.45,76.28,76.45,101555.0,74.122,74.2775,74.1123,74.2775,101555.0
2024-09-09 11:40:00,76.45,76.51,76.39,76.5,75329.0,74.2775,74.3358,74.2192,74.3261,75329.0
2024-09-09 11:50:00,76.49,76.52,76.29,76.3,87944.0,74.3164,74.3455,74.122,74.1318,87944.0
2024-09-09 12:00:00,76.3,76.36,76.28,76.34,112610.0,74.1318,74.1901,74.1123,74.1706,112610.0
2024-09-09 12:10:00,76.34,76.4,76.32,76.37,103193.0,74.1706,74.2289,74.1512,74.1998,103193.0
2024-09-09 12:20:00,76.36,76.4,76.3,76.4,143616.0,74.1901,74.2289,74.1318,74.2289,143616.0
2024-09-09 12:30:00,76.39,76.49,76.39,76.49,65800.0,74.2192,74.3164,74.2192,74.3164,65800.0
2024-09-09 12:40:00,76.5,76.52,76.46,76.48,49466.0,74.3261,74.3455,74.2872,74.3066,49466.0
2024-09-09 12:50:00,76.48,76.53,76.47,76.49,46257.0,74.3066,74.3552,74.2969,74.3164,46257.0
2024-09-09 13:00:00,76.48,76.51,76.45,76.47,57273.0,74.3066,74.3358,74.2775,74.2969,57273.0
2024-09-09 13:10:00,76.48,76.49,76.42,76.46,93069.0,74.3066,74.3164,74.2483,74.2872,93069.0
2024-09-09 13:20:00,76.45,76.47,76.4,76.45,72712.0,74.2775,74.2969,74.2289,74.2775,72712.0
2024-09-09 13:30:00,76.45,76.52,76.41,76.5,221797.0,74.2775,74.3455,74.2386,74.3261,221797.0
2024-09-09 13:40:00,76.51,76.51,76.42,76.44,74644.0,74.3358,74.3358,74.2483,74.2678,74644.0
2024-09-09 13:50:00,76.45,76.45,76.38,76.39,78810.0,74.2775,74.2775,74.2095,74.2192,78810.0
2024-09-09 14:00:00,76.39,76.48,76.38,76.42,73387.0,74.2192,74.3066,74.2095,74.2483,73387.0
2024-09-09 14:10:00,76.42,76.49,76.41,76.45,141518.0,74.2483,74.3164,74.2386,74.2775,141518.0
2024-09-09 14:20:00,76.45,76.56,76.45,76.53,57142.0,74.2775,74.3844,74.2775,74.3552,57142.0
2024-09-09 14:30:00,76.53,76.56,76.45,76.48,96088.0,74.3552,74.3844,74.2775,74.3066,96088.0
2024-09-09 14:40:00,76.47,76.58,76.46,76.56,90152.0,74.2969,74.4038,74.2872,74.3844,90152.0
2024-09-09 14:50:00,76.56,76.58,76.5,76.52,60944.0,74.3844,74.4038,74.3261,74.3455,60944.0
2024-09-09 15:00:00,76.52,76.56,76.49,76.54,73172.0,74.3455,74.3844,74.3164,74.3649,73172.0
2024-09-09 15:10:00,76.54,76.55,76.46,76.53,95209.0,74.3649,74.3747,74.2872,74.3552,95209.0
2024-09-09 15:20:00,76.53,76.55,76.49,76.54,205820.0,74.3552,74.3747,74.3164,74.3649,205820.0
2024-09-09 15:30:00,76.54,76.61,76.51,76.58,147868.0,74.3649,74.433,74.3358,74.4038,147868.0
2024-09-09 15:40:00,76.57,76.57,76.44,76.49,140322.0,74.3941,74.3941,74.2678,74.3164,140322.0
2024-09-09 15:50:00,76.49,76.69,76.44,76.67,921971.0,74.3164,74.5107,74.2678,74.4912,921971.0
2024-09-10 09:30:00,76.82,76.96,76.73,76.96,323639.0,74.637,74.773,74.5495,74.773,323639.0
2024-09-10 09:40:00,76.97,77.08,76.93,77.03,1049883.0,74.7827,74.8896,74.7439,74.841,1049883.0
2024-09-10 09:50:00,77.03,77.14,76.93,77.06,384810.0,74.841,74.9479,74.7439,74.8702,384810.0
2024-09-10 10:00:00,77.06,77.11,76.97,77.09,355177.0,74.8702,74.9187,74.7827,74.8993,355177.0
2024-09-10 10:10:00,77.09,77.19,77.01,77.09,225273.0,74.8993,74.9965,74.8216,74.8993,225273.0
2024-09-10 10:20:00,77.09,77.09,76.94,77.05,275474.0,74.8993,74.8993,74.7536,74.8604,275474.0
2024-09-10 10:30:00,77.04,77.21,77.03,77.2,145022.0,74.8507,75.0159,74.841,75.0062,145022.0
2024-09-10 10:40:00,77.2,77.25,77.15,77.19,132166.0,75.0062,75.0548,74.9576,74.9965,132166.0
2024-09-10 10:50:00,77.19,77.21,77.09,77.15,81251.0,74.9965,75.0159,74.8993,74.9576,81251.0
2024-09-10 11:00:00,77.14,77.3,77.08,77.28,382026.0,74.9479,75.1033,74.8896,75.0839,382026.0
2024-09-10 11:10:00,77.28,77.37,77.21,77.28,539521.0,75.0839,75.1714,75.0159,75.0839,539521.0
2024-09-10 11:20:00,77.29,77.3,77.2,77.28,180579.0,75.0936,75.1033,75.0062,75.0839,180579.0
2024-09-10 11:30:00,77.28,77.29,77.16,77.18,213359.0,75.0839,75.0936,74.9673,74.9868,213359.0
2024-09-10 11:40:00,77.18,77.22,77.14,77.18,143027.0,74.9868,75.0256,74.9479,74.9868,143027.0
2024-09-10 11:50:00,77.17,77.21,77.13,77.17,178204.0,74.977,75.0159,74.9382,74.977,178204.0
2024-09-10 12:00:00,77.16,77.21,77.07,77.13,216798.0,74.9673,75.0159,74.8799,74.9382,216798.0
2024-09-10 12:10:00,77.14,77.21,77.13,77.2,214601.0,74.9479,75.0159,74.9382,75.0062,214601.0
2024-09-10 12:20:00,77.21,77.27,77.19,77.23,222400.0,75.0159,75.0742,74.9965,75.0353,222400.0
2024-09-10 12:30:00,77.23,77.33,77.2,77.2,149534.0,75.0353,75.1325,75.0062,75.0062,149534.0
2024-09-10 12:40:00,77.21,77.21,77.13,77.16,132463.0,75.0159,75.0159,74.9382,74.9673,132463.0
2024-09-10 12:50:00,77.16,77.24,77.14,77.15,159628.0,74.9673,75.045,74.9479,74.9576,159628.0
2024-09-10 13:00:00,77.15,77.18,77.12,77.15,137977.0,74.9576,74.9868,74.9285,74.9576,137977.0
2024-09-10 13:10:00,77.15,77.21,77.13,77.18,235646.0,74.9576,75.0159,74.9382,74.9868,235646.0
2024-09-10 13:20:00,77.17,77.22,77.14,77.2,155374.0,74.977,75.0256,74.9479,75.0062,155374.0
2024-09-10 13:30:00,77.2,77.21,77.13,77.16,205729.0,75.0062,75.0159,74.9382,74.9673,205729.0
2024-09-10 13:40:00,77.17,77.18,77.01,77.02,138097.0,74.977,74.9868,74.8216,74.8313,138097.0
2024-09-10 13:50:00,77.02,77.02,76.96,76.98,227279.0,74.8313,74.8313,74.773,74.7924,227279.0
2024-09-10 14:00:00,76.98,77.0,76.88,77.0,231460.0,74.7924,74.8119,74.6953,74.8119,231460.0
2024-09-10 14:10:00,77.0,77.0,76.61,76.72,409092.0,74.8119,74.8119,74.433,74.5398,409092.0
2024-09-10 14:20:00,76.73,76.75,76.56,76.73,363966.0,74.5495,74.569,74.3844,74.5495,363966.0
2024-09-10 14:30:00,76.72,76.9,76.72,76.83,270428.0,74.5398,74.7147,74.5398,74.6467,270428.0
2024-09-10 14:40:00,76.83,76.87,76.74,76.81,120514.0,74.6467,74.6856,74.5593,74.6273,120514.0
2024-09-10 14:50:00,76.81,76.84,76.74,76.81,89915.0,74.6273,74.6564,74.5593,74.6273,89915.0
2024-09-10 15:00:00,76.82,76.94,76.81,76.94,112980.0,74.637,74.7536,74.6273,74.7536,112980.0
2024-09-10 15:10:00,76.93,76.99,76.88,76.98,170407.0,74.7439,74.8022,74.6953,74.7924,170407.0
2024-09-10 15:20:00,76.98,77.06,76.98,77.02,181608.0,74.7924,74.8702,74.7924,74.8313,181608.0
2024-09-10 15:30:00,77.02,77.06,76.98,77.01,211196.0,74.8313,74.8702,74.7924,74.8216,211196.0
2024-09-10 15:40:00,77.01,77.08,76.99,77.03,213506.0,74.8216,74.8896,74.8022,74.841,213506.0
2024-09-10 15:50:00,77.03,77.11,77.01,77.02,834612.0,74.841,74.9187,74.8216,74.8313,834612.0
2024-09-11 09:30:00,77.05,77.05,76.38,76.4,1280494.0,74.8604,74.8604,74.2095,74.2289,1280494.0
2024-09-11 09:40:00,76.44,76.55,76.31,76.51,575216.0,74.2678,74.3747,74.1415,74.3358,575216.0
2024-09-11 09:50:00,76.51,76.65,76.35,76.35,479963.0,74.3358,74.4718,74.1803,74.1803,479963.0
2024-09-11 10:00:00,76.35,76.41,76.26,76.37,305460.0,74.1803,74.2386,74.0929,74.1998,305460.0
2024-09-11 10:10:00,76.37,76.43,76.19,76.23,297884.0,74.1998,74.2581,74.0249,74.0637,297884.0
2024-09-11 10:20:00,76.24,76.3,76.15,76.22,266536.0,74.0735,74.1318,73.986,74.054,266536.0
2024-09-11 10:30:00,76.22,76.32,76.16,76.27,270744.0,74.054,74.1512,73.9957,74.1026,270744.0
2024-09-11 10:40:00,76.27,76.34,76.17,76.32,309369.0,74.1026,74.1706,74.0055,74.1512,309369.0
2024-09-11 10:50:00,76.32,76.47,76.32,76.45,237853.0,74.1512,74.2969,74.1512,74.2775,237853.0
2024-09-11 11:00:00,76.45,76.51,76.37,76.4,101792.0,74.2775,74.3358,74.1998,74.2289,101792.0
2024-09-11 11:10:00,76.39,76.51,76.36,76.5,95038.0,74.2192,74.3358,74.1901,74.3261,95038.0
2024-09-11 11:20:00,76.49,76.56,76.39,76.52,68943.0,74.3164,74.3844,74.2192,74.3455,68943.0
2024-09-11 11:30:00,76.52,76.62,76.51,76.62,170743.0,74.3455,74.4427,74.3358,74.4427,170743.0
2024-09-11 11:40:00,76.62,76.79,76.61,76.72,175089.0,74.4427,74.6078,74.433,74.5398,175089.0
2024-09-11 11:50:00,76.73,76.74,76.46,76.57,195926.0,74.5495,74.5593,74.2872,74.3941,195926.0
2024-09-11 12:00:00,76.55,76.77,76.52,76.69,177563.0,74.3747,74.5884,74.3455,74.5107,177563.0
2024-09-11 12:10:00,76.7,76.77,76.57,76.62,65057.0,74.5204,74.5884,74.3941,74.4427,65057.0
2024-09-11 12:20:00,76.62,76.69,76.6,76.65,61008.0,74.4427,74.5107,74.4232,74.4718,61008.0
2024-09-11 12:30:00,76.65,76.8,76.61,76.8,77294.0,74.4718,74.6176,74.433,74.6176,77294.0
2024-09-11 12:40:00,76.8,76.86,76.74,76.84,125129.0,74.6176,74.6758,74.5593,74.6564,125129.0
2024-09-11 12:50:00,76.84,76.88,76.76,76.81,86941.0,74.6564,74.6953,74.5787,74.6273,86941.0
2024-09-11 13:00:00,76.82,76.98,76.81,76.95,131143.0,74.637,74.7924,74.6273,74.7633,131143.0
2024-09-11 13:10:00,76.97,77.02,76.85,76.86,78711.0,74.7827,74.8313,74.6661,74.6758,78711.0
2024-09-11 13:20:00,76.86,76.9,76.81,76.88,89236.0,74.6758,74.7147,74.6273,74.6953,89236.0
2024-09-11 13:30:00,76.89,76.95,76.86,76.92,114596.0,74.705,74.7633,74.6758,74.7341,114596.0
2024-09-11 13:40:00,76.93,77.02,76.9,77.02,119250.0,74.7439,74.8313,74.7147,74.8313,119250.0
2024-09-11 13:50:00,77.02,77.06,76.84,76.9,120409.0,74.8313,74.8702,74.6564,74.7147,120409.0
2024-09-11 14:00:00,76.9,77.02,76.86,77.01,55959.0,74.7147,74.8313,74.6758,74.8216,55959.0
2024-09-11 14:10:00,77.01,77.01,76.94,76.96,92604.0,74.8216,74.8216,74.7536,74.773,92604.0
2024-09-11 14:20:00,76.96,77.0,76.91,76.91,98405.0,74.773,74.8119,74.7244,74.7244,98405.0
2024-09-11 14:30:00,76.92,77.08,76.89,77.08,145584.0,74.7341,74.8896,74.705,74.8896,145584.0
2024-09-11 14:40:00,77.08,77.14,77.05,77.13,155952.0,74.8896,74.9479,74.8604,74.9382,155952.0
2024-09-11 14:50:00,77.13,77.14,77.05,77.09,135655.0,74.9382,74.9479,74.8604,74.8993,135655.0
2024-09-11 15:00:00,77.09,77.14,77.07,77.13,114750.0,74.8993,74.9479,74.8799,74.9382,114750.0
2024-09-11 15:10:00,77.13,77.16,77.08,77.13,99969.0,74.9382,74.9673,74.8896,74.9382,99969.0
2024-09-11 15:20:00,77.13,77.23,77.1,77.22,119890.0,74.9382,75.0353,74.909,75.0256,119890.0
2024-09-11 15:30:00,77.23,77.29,77.17,77.18,269190.0,75.0353,75.0936,74.977,74.9868,269190.0
2024-09-11 15:40:00,77.18,77.2,77.1,77.18,298093.0,74.9868,75.0062,74.909,74.9868,298093.0
2024-09-11 15:50:00,77.18,77.36,77.13,77.27,1186225.0,74.9868,75.1616,74.9382,75.0742,1186225.0
2024-09-12 09:30:00,77.45,77.59,77.27,77.42,472220.0,75.2491,75.3851,75.0742,75.2199,472220.0
2024-09-12 09:40:00,77.41,77.42,77.19,77.35,216120.0,75.2102,75.2199,74.9965,75.1519,216120.0
2024-09-12 09:50:00,77.36,77.44,77.21,77.22,204382.0,75.1616,75.2394,75.0159,75.0256,204382.0
2024-09-12 10:00:00,77.22,77.23,77.08,77.2,150117.0,75.0256,75.0353,74.8896,75.0062,150117.0
2024-09-12 10:10:00,77.19,77.33,77.13,77.33,261831.0,74.9965,75.1325,74.9382,75.1325,261831.0
2024-09-12 10:20:00,77.33,77.41,77.27,77.31,352692.0,75.1325,75.2102,75.0742,75.1131,352692.0
2024-09-12 10:30:00,77.31,77.32,77.15,77.25,237892.0,75.1131,75.1228,74.9576,75.0548,237892.0
2024-09-12 10:40:00,77.24,77.31,77.19,77.25,683313.0,75.045,75.1131,74.9965,75.0548,683313.0
2024-09-12 10:50:00,77.26,77.26,76.97,76.99,168341.0,75.0645,75.0645,74.7827,74.8022,168341.0
2024-09-12 11:00:00,77.0,77.13,76.98,77.1,142603.0,74.8119,74.9382,74.7924,74.909,142603.0
2024-09-12 11:10:00,77.1,77.19,77.07,77.12,140800.0,74.909,74.9965,74.8799,74.9285,140800.0
2024-09-12 11:20:00,77.12,77.21,77.11,77.12,129112.0,74.9285,75.0159,74.9187,74.9285,129112.0
2024-09-12 11:30:00,77.12,77.15,77.06,77.11,297983.0,74.9285,74.9576,74.8702,74.9187,297983.0
2024-09-12 11:40:00,77.11,77.17,77.1,77.14,183410.0,74.9187,74.977,74.909,74.9479,183410.0
2024-09-12 11:50:00,77.15,77.23,77.1,77.15,190375.0,74.9576,75.0353,74.909,74.9576,190375.0
2024-09-12 12:00:00,77.15,77.22,77.14,77.22,89436.0,74.9576,75.0256,74.9479,75.0256,89436.0
2024-09-12 12:10:00,77.22,77.24,77.13,77.24,101148.0,75.0256,75.045,74.9382,75.045,101148.0
2024-09-12 12:20:00,77.24,77.31,77.23,77.25,99234.0,75.045,75.1131,75.0353,75.0548,99234.0
2024-09-12 12:30:00,77.25,77.34,77.23,77.31,157824.0,75.0548,75.1422,75.0353,75.1131,157824.0
2024-09-12 12:40:00,77.31,77.4,77.28,77.34,109792.0,75.1131,75.2005,75.0839,75.1422,109792.0
2024-09-12 12:50:00,77.35,77.44,77.35,77.42,340976.0,75.1519,75.2394,75.1519,75.2199,340976.0
2024-09-12 13:00:00,77.43,77.45,77.39,77.42,97354.0,75.2296,75.2491,75.1908,75.2199,97354.0
2024-09-12 13:10:00,77.43,77.49,77.4,77.48,84036.0,75.2296,75.2879,75.2005,75.2782,84036.0
2024-09-12 13:20:00,77.48,77.54,77.47,77.5,126856.0,75.2782,75.3365,75.2685,75.2977,126856.0
2024-09-12 13:30:00,77.5,77.51,77.46,77.5,127866.0,75.2977,75.3074,75.2588,75.2977,127866.0
2024-09-12 13:40:00,77.5,77.52,77.47,77.49,166455.0,75.2977,75.3171,75.2685,75.2879,166455.0
2024-09-12 13:50:00,77.5,77.54,77.47,77.49,94702.0,75.2977,75.3365,75.2685,75.2879,94702.0
2024-09-12 14:00:00,77.49,77.49,77.38,77.4,162581.0,75.2879,75.2879,75.1811,75.2005,162581.0
2024-09-12 14:10:00,77.4,77.46,77.39,77.43,103713.0,75.2005,75.2588,75.1908,75.2296,103713.0
2024-09-12 14:20:00,77.44,77.52,77.42,77.49,104012.0,75.2394,75.3171,75.2199,75.2879,104012.0
2024-09-12 14:30:00,77.5,77.5,77.45,77.48,83985.0,75.2977,75.2977,75.2491,75.2782,83985.0
2024-09-12 14:40:00,77.47,77.51,77.45,77.45,98008.0,75.2685,75.3074,75.2491,75.2491,98008.0
2024-09-12 14:50:00,77.46,77.46,77.3,77.4,174192.0,75.2588,75.2588,75.1033,75.2005,174192.0
2024-09-12 15:00:00,77.4,77.44,77.34,77.39,122326.0,75.2005,75.2394,75.1422,75.1908,122326.0
2024-09-12 15:10:00,77.4,77.47,77.37,77.47,140722.0,75.2005,75.2685,75.1714,75.2685,140722.0
2024-09-12 15:20:00,77.47,77.51,77.43,77.51,160794.0,75.2685,75.3074,75.2296,75.3074,160794.0
2024-09-12 15:30:00,77.51,77.57,77.5,77.56,125045.0,75.3074,75.3657,75.2977,75.356,125045.0
2024-09-12 15:40:00,77.56,77.58,77.5,77.54,242611.0,75.356,75.3754,75.2977,75.3365,242611.0
2024-09-12 15:50:00,77.52,77.55,77.4,77.43,1031541.0,75.3171,75.3462,75.2005,75.2296,1031541.0
2024-09-13 09:30:00,77.71,77.71,77.41,77.44,393925.0,75.5017,75.5017,75.2102,75.2394,393925.0
2024-09-13 09:40:00,77.43,77.81,77.42,77.79,147008.0,75.2296,75.5988,75.2199,75.5794,147008.0
2024-09-13 09:50:00,77.8,77.85,77.67,77.81,203640.0,75.5891,75.6377,75.4628,75.5988,203640.0
2024-09-13 10:00:00,77.81,77.92,77.76,77.89,239871.0,75.5988,75.7057,75.5503,75.6766,239871.0
2024-09-13 10:10:00,77.9,78.1,77.89,78.08,118765.0,75.6863,75.8806,75.6766,75.8612,118765.0
2024-09-13 10:20:00,78.09,78.1,78.01,78.03,204757.0,75.8709,75.8806,75.7932,75.8126,204757.0
2024-09-13 10:30:00,78.03,78.05,77.92,78.04,116549.0,75.8126,75.832,75.7057,75.8223,116549.0
2024-09-13 10:40:00,78.04,78.13,77.99,78.04,110075.0,75.8223,75.9098,75.7737,75.8223,110075.0
2024-09-13 10:50:00,78.05,78.06,77.92,78.01,71761.0,75.832,75.8417,75.7057,75.7932,71761.0
2024-09-13 11:00:00,78.01,78.04,77.96,77.99,130067.0,75.7932,75.8223,75.7446,75.7737,130067.0
2024-09-13 11:10:00,77.98,78.02,77.91,78.01,134570.0,75.764,75.8029,75.696,75.7932,134570.0
2024-09-13 11:20:00,78.02,78.17,78.0,78.14,70008.0,75.8029,75.9486,75.7835,75.9195,70008.0
2024-09-13 11:30:00,78.14,78.25,78.13,78.23,61199.0,75.9195,76.0263,75.9098,76.0069,61199.0
2024-09-13 11:40:00,78.22,78.4,78.18,78.38,101576.0,75.9972,76.1721,75.9583,76.1527,101576.0
2024-09-13 11:50:00,78.38,78.42,78.36,78.39,175922.0,76.1527,76.1915,76.1332,76.1624,175922.0
2024-09-13 12:00:00,78.39,78.4,78.34,78.36,141705.0,76.1624,76.1721,76.1138,76.1332,141705.0
2024-09-13 12:10:00,78.37,78.37,78.29,78.31,124033.0,76.1429,76.1429,76.0652,76.0846,124033.0
2024-09-13 12:20:00,78.31,78.32,78.24,78.25,67324.0,76.0846,76.0944,76.0166,76.0263,67324.0
2024-09-13 12:30:00,78.25,78.37,78.23,78.36,175657.0,76.0263,76.1429,76.0069,76.1332,175657.0
2024-09-13 12:40:00,78.36,78.39,78.33,78.33,49153.0,76.1332,76.1624,76.1041,76.1041,49153.0
2024-09-13 12:50:00,78.33,78.41,78.31,78.34,126089.0,76.1041,76.1818,76.0846,76.1138,126089.0
2024-09-13 13:00:00,78.34,78.37,78.31,78.34,108357.0,76.1138,76.1429,76.0846,76.1138,108357.0
2024-09-13 13:10:00,78.34,78.38,78.33,78.34,40876.0,76.1138,76.1527,76.1041,76.1138,40876.0
2024-09-13 13:20:00,78.34,78.38,78.32,78.37,27733.0,76.1138,76.1527,76.0944,76.1429,27733.0
2024-09-13 13:30:00,78.36,78.47,78.36,78.44,187521.0,76.1332,76.2401,76.1332,76.2109,187521.0
2024-09-13 13:40:00,78.43,78.45,78.39,78.4,115035.0,76.2012,76.2207,76.1624,76.1721,115035.0
2024-09-13 13:50:00,78.4,78.4,78.31,78.33,63796.0,76.1721,76.1721,76.0846,76.1041,63796.0
2024-09-13 14:00:00,78.33,78.39,78.24,78.37,248929.0,76.1041,76.1624,76.0166,76.1429,248929.0
2024-09-13 14:10:00,78.36,78.4,78.35,78.39,74321.0,76.1332,76.1721,76.1235,76.1624,74321.0
2024-09-13 14:20:00,78.39,78.39,78.28,78.33,65528.0,76.1624,76.1624,76.0555,76.1041,65528.0
2024-09-13 14:30:00,78.32,78.34,78.26,78.27,71843.0,76.0944,76.1138,76.0361,76.0458,71843.0
2024-09-13 14:40:00,78.27,78.35,78.26,78.34,186728.0,76.0458,76.1235,76.0361,76.1138,186728.0
2024-09-13 14:50:00,78.34,78.37,78.3,78.33,62794.0,76.1138,76.1429,76.0749,76.1041,62794.0
2024-09-13 15:00:00,78.32,78.38,78.3,78.31,266314.0,76.0944,76.1527,76.0749,76.0846,266314.0
2024-09-13 15:10:00,78.32,78.34,78.28,78.31,218880.0,76.0944,76.1138,76.0555,76.0846,218880.0
2024-09-13 15:20:00,78.32,78.37,78.3,78.34,124802.0,76.0944,76.1429,76.0749,76.1138,124802.0
2024-09-13 15:30:00,78.33,78.37,78.26,78.37,168568.0,76.1041,76.1429,76.0361,76.1429,168568.0
2024-09-13 15:40:00,78.37,78.39,78.31,78.34,477809.0,76.1429,76.1624,76.0846,76.1138,477809.0
2024-09-13 15:50:00,78.35,78.56,78.33,78.53,1387553.0,76.1235,76.3275,76.1041,76.2984,1387553.0
2024-09-16 09:30:00,78.79,79.08,78.79,78.85,511084.0,76.551,76.8328,76.551,76.6093,511084.0
2024-09-16 09:40:00,78.84,78.86,78.58,78.75,187791.0,76.5996,76.619,76.347,76.5121,187791.0
2024-09-16 09:50:00,78.75,78.97,78.74,78.94,231717.0,76.5121,76.7259,76.5024,76.6967,231717.0
2024-09-16 10:00:00,78.95,79.05,78.83,79.05,219248.0,76.7065,76.8036,76.5899,76.8036,219248.0
2024-09-16 10:10:00,79.05,79.06,78.94,79.01,200573.0,76.8036,76.8133,76.6967,76.7647,200573.0
2024-09-16 10:20:00,79.02,79.08,78.92,78.95,168266.0,76.7745,76.8328,76.6773,76.7065,168266.0
2024-09-16 10:30:00,78.95,79.12,78.92,79.09,153560.0,76.7065,76.8716,76.6773,76.8425,153560.0
2024-09-16 10:40:00,79.09,79.2,79.01,79.19,148168.0,76.8425,76.9493,76.7647,76.9396,148168.0
2024-09-16 10:50:00,79.18,79.21,79.08,79.1,510996.0,76.9299,76.9591,76.8328,76.8522,510996.0
2024-09-16 11:00:00,79.11,79.15,78.99,79.15,674776.0,76.8619,76.9008,76.7453,76.9008,674776.0
2024-09-16 11:10:00,79.14,79.14,78.99,79.06,95736.0,76.8911,76.8911,76.7453,76.8133,95736.0
2024-09-16 11:20:00,79.05,79.06,78.84,78.84,149145.0,76.8036,76.8133,76.5996,76.5996,149145.0
2024-09-16 11:30:00,78.84,79.01,78.83,79.01,172610.0,76.5996,76.7647,76.5899,76.7647,172610.0
2024-09-16 11:40:00,79.0,79.11,78.99,79.07,88456.0,76.755,76.8619,76.7453,76.823,88456.0
2024-09-16 11:50:00,79.08,79.11,79.05,79.09,62300.0,76.8328,76.8619,76.8036,76.8425,62300.0
2024-09-16 12:00:00,79.09,79.25,79.07,79.22,97441.0,76.8425,76.9979,76.823,76.9688,97441.0
2024-09-16 12:10:00,79.22,79.29,79.22,79.24,109272.0,76.9688,77.0368,76.9688,76.9882,109272.0
2024-09-16 12:20:00,79.24,79.31,79.23,79.3,91792.0,76.9882,77.0562,76.9785,77.0465,91792.0
2024-09-16 12:30:00,79.3,79.32,79.27,79.31,251407.0,77.0465,77.0659,77.0174,77.0562,251407.0
2024-09-16 12:40:00,79.3,79.36,79.29,79.32,81783.0,77.0465,77.1048,77.0368,77.0659,81783.0
2024-09-16 12:50:00,79.32,79.34,79.28,79.3,124952.0,77.0659,77.0854,77.0271,77.0465,124952.0
2024-09-16 13:00:00,79.29,79.29,79.18,79.22,267028.0,77.0368,77.0368,76.9299,76.9688,267028.0
2024-09-16 13:10:00,79.22,79.25,79.2,79.23,93363.0,76.9688,76.9979,76.9493,76.9785,93363.0
2024-09-16 13:20:00,79.23,79.26,79.19,79.22,96137.0,76.9785,77.0076,76.9396,76.9688,96137.0
2024-09-16 13:30:00,79.22,79.24,79.15,79.24,137224.0,76.9688,76.9882,76.9008,76.9882,137224.0
2024-09-16 13:40:00,79.23,79.24,79.14,79.17,79811.0,76.9785,76.9882,76.8911,76.9202,79811.0
2024-09-16 13:50:00,79.16,79.22,79.14,79.17,209504.0,76.9105,76.9688,76.8911,76.9202,209504.0
2024-09-16 14:00:00,79.17,79.24,79.16,79.22,103123.0,76.9202,76.9882,76.9105,76.9688,103123.0
2024-09-16 14:10:00,79.22,79.25,79.19,79.23,99531.0,76.9688,76.9979,76.9396,76.9785,99531.0
2024-09-16 14:20:00,79.23,79.24,79.17,79.2,86394.0,76.9785,76.9882,76.9202,76.9493,86394.0
2024-09-16 14:30:00,79.2,79.28,79.18,79.27,177570.0,76.9493,77.0271,76.9299,77.0174,177570.0
2024-09-16 14:40:00,79.27,79.27,79.12,79.19,271621.0,77.0174,77.0174,76.8716,76.9396,271621.0
2024-09-16 14:50:00,79.18,79.22,79.14,79.22,249864.0,76.9299,76.9688,76.8911,76.9688,249864.0
2024-09-16 15:00:00,79.21,79.22,79.11,79.12,152405.0,76.9591,76.9688,76.8619,76.8716,152405.0
2024-09-16 15:10:00,79.11,79.11,79.04,79.05,187484.0,76.8619,76.8619,76.7939,76.8036,187484.0
2024-09-16 15:20:00,79.04,79.11,79.02,79.1,154640.0,76.7939,76.8619,76.7745,76.8522,154640.0
2024-09-16 15:30:00,79.11,79.17,79.03,79.03,240625.0,76.8619,76.9202,76.7842,76.7842,240625.0
2024-09-16 15:40:00,79.03,79.06,78.98,79.01,389158.0,76.7842,76.8133,76.7356,76.7647,389158.0
2024-09-16 15:50:00,79.01,79.16,78.98,79.13,1049481.0,76.7647,76.9105,76.7356,76.8813,1049481.0
2024-09-17 09:30:00,79.18,79.28,79.11,79.18,492659.0,76.9299,77.0271,76.8619,76.9299,492659.0
2024-09-17 09:40:00,79.17,79.18,78.92,78.98,298386.0,76.9202,76.9299,76.6773,76.7356,298386.0
2024-09-17 09:50:00,78.99,79.03,78.83,78.84,227927.0,76.7453,76.7842,76.5899,76.5996,227927.0
2024-09-17 10:00:00,78.84,79.16,78.84,79.14,413509.0,76.5996,76.9105,76.5996,76.8911,413509.0
2024-09-17 10:10:00,79.13,79.24,79.12,79.18,475883.0,76.8813,76.9882,76.8716,76.9299,475883.0
2024-09-17 10:20:00,79.19,79.27,79.16,79.2,380213.0,76.9396,77.0174,76.9105,76.9493,380213.0
2024-09-17 10:30:00,79.2,79.24,79.12,79.2,147218.0,76.9493,76.9882,76.8716,76.9493,147218.0
2024-09-17 10:40:00,79.2,79.24,79.1,79.23,113058.0,76.9493,76.9882,76.8522,76.9785,113058.0
2024-09-17 10:50:00,79.22,79.3,79.21,79.29,117321.0,76.9688,77.0465,76.9591,77.0368,117321.0
2024-09-17 11:00:00,79.29,79.38,79.26,79.3,125150.0,77.0368,77.1242,77.0076,77.0465,125150.0
2024-09-17 11:10:00,79.3,79.33,79.21,79.23,169068.0,77.0465,77.0757,76.9591,76.9785,169068.0
2024-09-17 11:20:00,79.23,79.27,79.12,79.14,100820.0,76.9785,77.0174,76.8716,76.8911,100820.0
2024-09-17 11:30:00,79.14,79.23,79.12,79.13,127608.0,76.8911,76.9785,76.8716,76.8813,127608.0
2024-09-17 11:40:00,79.13,79.14,79.05,79.08,133237.0,76.8813,76.8911,76.8036,76.8328,133237.0
2024-09-17 11:50:00,79.08,79.1,79.05,79.06,114107.0,76.8328,76.8522,76.8036,76.8133,114107.0
2024-09-17 12:00:00,79.06,79.12,79.03,79.1,459375.0,76.8133,76.8716,76.7842,76.8522,459375.0
2024-09-17 12:10:00,79.11,79.15,79.05,79.13,304918.0,76.8619,76.9008,76.8036,76.8813,304918.0
2024-09-17 12:20:00,79.14,79.21,79.1,79.17,209828.0,76.8911,76.9591,76.8522,76.9202,209828.0
2024-09-17 12:30:00,79.17,79.19,79.13,79.17,100936.0,76.9202,76.9396,76.8813,76.9202,100936.0
2024-09-17 12:40:00,79.17,79.2,79.01,79.02,212241.0,76.9202,76.9493,76.7647,76.7745,212241.0
2024-09-17 12:50:00,79.02,79.05,78.96,79.01,127144.0,76.7745,76.8036,76.7162,76.7647,127144.0
2024-09-17 13:00:00,79.01,79.02,78.88,78.92,184192.0,76.7647,76.7745,76.6384,76.6773,184192.0
2024-09-17 13:10:00,78.92,79.02,78.9,79.0,156591.0,76.6773,76.7745,76.6579,76.755,156591.0
2024-09-17 13:20:00,79.0,79.08,78.98,79.05,79624.0,76.755,76.8328,76.7356,76.8036,79624.0
2024-09-17 13:30:00,79.04,79.07,78.93,78.99,178520.0,76.7939,76.823,76.687,76.7453,178520.0
2024-09-17 13:40:00,78.98,79.01,78.93,79.01,801979.0,76.7356,76.7647,76.687,76.7647,801979.0
2024-09-17 13:50:00,79.01,79.06,78.99,79.01,70821.0,76.7647,76.8133,76.7453,76.7647,70821.0
2024-09-17 14:00:00,79.01,79.1,79.0,79.09,164360.0,76.7647,76.8522,76.755,76.8425,164360.0
2024-09-17 14:10:00,79.1,79.15,79.09,79.11,189197.0,76.8522,76.9008,76.8425,76.8619,189197.0
2024-09-17 14:20:00,79.11,79.13,79.05,79.08,116419.0,76.8619,76.8813,76.8036,76.8328,116419.0
2024-09-17 14:30:00,79.07,79.15,79.05,79.14,245946.0,76.823,76.9008,76.8036,76.8911,245946.0
2024-09-17 14:40:00,79.14,79.14,78.96,79.0,284616.0,76.8911,76.8911,76.7162,76.755,284616.0
2024-09-17 14:50:00,79.0,79.05,78.96,79.03,249420.0,76.755,76.8036,76.7162,76.7842,249420.0
2024-09-17 15:00:00,79.03,79.06,78.95,78.95,272945.0,76.7842,76.8133,76.7065,76.7065,272945.0
2024-09-17 15:10:00,78.95,79.0,78.93,78.94,253556.0,76.7065,76.755,76.687,76.6967,253556.0
2024-09-17 15:20:00,78.93,78.94,78.82,78.86,337778.0,76.687,76.6967,76.5801,76.619,337778.0
2024-09-17 15:30:00,78.85,78.89,78.83,78.89,295812.0,76.6093,76.6482,76.5899,76.6482,295812.0
2024-09-17 15:40:00,78.89,79.01,78.89,79.0,280093.0,76.6482,76.7647,76.6482,76.755,280093.0
2024-09-17 15:50:00,79.0,79.08,78.93,79.07,908153.0,76.755,76.8328,76.687,76.823,908153.0
2024-09-18 09:30:00,78.94,79.01,78.71,78.98,863469.0,76.6967,76.7647,76.4733,76.7356,863469.0
2024-09-18 09:40:00,78.98,79.16,78.98,79.09,191939.0,76.7356,76.9105,76.7356,76.8425,191939.0
2024-09-18 09:50:00,79.09,79.09,78.85,78.91,522848.0,76.8425,76.8425,76.6093,76.6676,522848.0
2024-09-18 10:00:00,78.91,79.04,78.87,79.01,471785.0,76.6676,76.7939,76.6287,76.7647,471785.0
2024-09-18 10:10:00,79.01,79.02,78.87,78.92,251384.0,76.7647,76.7745,76.6287,76.6773,251384.0
2024-09-18 10:20:00,78.92,79.03,78.87,78.95,243820.0,76.6773,76.7842,76.6287,76.7065,243820.0
2024-09-18 10:30:00,78.95,78.96,78.84,78.87,247629.0,76.7065,76.7162,76.5996,76.6287,247629.0
2024-09-18 10:40:00,78.87,78.92,78.82,78.86,304308.0,76.6287,76.6773,76.5801,76.619,304308.0
2024-09-18 10:50:00,78.86,78.88,78.78,78.8,241662.0,76.619,76.6384,76.5413,76.5607,241662.0
2024-09-18 11:00:00,78.8,78.89,78.79,78.87,226924.0,76.5607,76.6482,76.551,76.6287,226924.0
2024-09-18 11:10:00,78.87,78.9,78.83,78.88,232835.0,76.6287,76.6579,76.5899,76.6384,232835.0
2024-09-18 11:20:00,78.88,78.91,78.81,78.82,210334.0,76.6384,76.6676,76.5704,76.5801,210334.0
2024-09-18 11:30:00,78.82,78.82,78.72,78.8,272701.0,76.5801,76.5801,76.483,76.5607,272701.0
2024-09-18 11:40:00,78.8,78.82,78.68,78.74,290645.0,76.5607,76.5801,76.4441,76.5024,290645.0
2024-09-18 11:50:00,78.74,78.79,78.72,78.75,230950.0,76.5024,76.551,76.483,76.5121,230950.0
2024-09-18 12:00:00,78.76,78.79,78.65,78.69,246745.0,76.5219,76.551,76.415,76.4538,246745.0
2024-09-18 12:10:00,78.67,78.76,78.64,78.75,153244.0,76.4344,76.5219,76.4053,76.5121,153244.0
2024-09-18 12:20:00,78.76,78.83,78.71,78.81,182326.0,76.5219,76.5899,76.4733,76.5704,182326.0
2024-09-18 12:30:00,78.81,78.86,78.8,78.84,153696.0,76.5704,76.619,76.5607,76.5996,153696.0
2024-09-18 12:40:00,78.84,78.88,78.81,78.86,199350.0,76.5996,76.6384,76.5704,76.619,199350.0
2024-09-18 12:50:00,78.87,78.89,78.82,78.84,190863.0,76.6287,76.6482,76.5801,76.5996,190863.0
2024-09-18 13:00:00,78.83,78.86,78.77,78.78,233791.0,76.5899,76.619,76.5316,76.5413,233791.0
2024-09-18 13:10:00,78.78,78.79,78.72,78.74,174000.0,76.5413,76.551,76.483,76.5024,174000.0
2024-09-18 13:20:00,78.75,78.78,78.68,78.74,200354.0,76.5121,76.5413,76.4441,76.5024,200354.0
2024-09-18 13:30:00,78.74,78.78,78.7,78.73,186661.0,76.5024,76.5413,76.4636,76.4927,186661.0
2024-09-18 13:40:00,78.73,78.76,78.69,78.7,195092.0,76.4927,76.5219,76.4538,76.4636,195092.0
2024-09-18 13:50:00,78.7,78.73,78.56,78.6,247023.0,76.4636,76.4927,76.3275,76.3664,247023.0
2024-09-18 14:00:00,78.59,79.1,78.52,78.73,855542.0,76.3567,76.8522,76.2887,76.4927,855542.0
2024-09-18 14:10:00,78.73,78.78,78.58,78.75,1106347.0,76.4927,76.5413,76.347,76.5121,1106347.0
2024-09-18 14:20:00,78.74,78.77,78.42,78.44,1457350.0,76.5024,76.5316,76.1915,76.2109,1457350.0
2024-09-18 14:30:00,78.44,78.53,78.22,78.44,1363850.0,76.2109,76.2984,75.9972,76.2109,1363850.0
2024-09-18 14:40:00,78.44,78.54,78.2,78.54,723071.0,76.2109,76.3081,75.9778,76.3081,723071.0
2024-09-18 14:50:00,78.53,78.6,78.29,78.3,852261.0,76.2984,76.3664,76.0652,76.0749,852261.0
2024-09-18 15:00:00,78.3,78.51,78.14,78.47,1462322.0,76.0749,76.279,75.9195,76.2401,1462322.0
2024-09-18 15:10:00,78.47,78.76,78.46,78.65,636601.0,76.2401,76.5219,76.2304,76.415,636601.0
2024-09-18 15:20:00,78.65,78.69,78.36,78.59,648086.0,76.415,76.4538,76.1332,76.3567,648086.0
2024-09-18 15:30:00,78.6,78.62,78.33,78.42,622763.0,76.3664,76.3858,76.1041,76.1915,622763.0
2024-09-18 15:40:00,78.43,78.45,78.22,78.24,1014827.0,76.2012,76.2207,75.9972,76.0166,1014827.0
2024-09-18 15:50:00,78.23,78.48,78.23,78.45,1711770.0,76.0069,76.2498,76.0069,76.2207,1711770.0
2024-09-19 09:30:00,78.23,78.38,77.82,77.83,1454473.0,76.0069,76.1527,75.6086,75.6183,1454473.0
2024-09-19 09:40:00,77.81,77.9,77.59,77.89,698013.0,75.5988,75.6863,75.3851,75.6766,698013.0
2024-09-19 09:50:00,77.89,77.97,77.73,77.94,447213.0,75.6766,75.7543,75.5211,75.7252,447213.0
2024-09-19 10:00:00,77.95,78.04,77.85,77.86,364980.0,75.7349,75.8223,75.6377,75.6474,364980.0
2024-09-19 10:10:00,77.86,77.95,77.72,77.77,424045.0,75.6474,75.7349,75.5114,75.56,424045.0
2024-09-19 10:20:00,77.78,77.8,77.57,77.8,422264.0,75.5697,75.5891,75.3657,75.5891,422264.0
2024-09-19 10:30:00,77.79,77.85,77.68,77.78,715242.0,75.5794,75.6377,75.4725,75.5697,715242.0
2024-09-19 10:40:00,77.79,77.85,77.74,77.85,355247.0,75.5794,75.6377,75.5308,75.6377,355247.0
2024-09-19 10:50:00,77.85,77.92,77.79,77.86,397187.0,75.6377,75.7057,75.5794,75.6474,397187.0
2024-09-19 11:00:00,77.86,77.91,77.76,77.78,490836.0,75.6474,75.696,75.5503,75.5697,490836.0
2024-09-19 11:10:00,77.78,77.79,77.61,77.66,499417.0,75.5697,75.5794,75.4045,75.4531,499417.0
2024-09-19 11:20:00,77.65,77.66,77.57,77.6,368307.0,75.4434,75.4531,75.3657,75.3948,368307.0
2024-09-19 11:30:00,77.6,77.61,77.44,77.46,748495.0,75.3948,75.4045,75.2394,75.2588,748495.0
2024-09-19 11:40:00,77.46,77.58,77.4,77.48,476857.0,75.2588,75.3754,75.2005,75.2782,476857.0
2024-09-19 11:50:00,77.49,77.49,77.38,77.47,347402.0,75.2879,75.2879,75.1811,75.2685,347402.0
2024-09-19 12:00:00,77.48,77.74,77.47,77.7,452860.0,75.2782,75.5308,75.2685,75.492,452860.0
2024-09-19 12:10:00,77.7,77.81,77.66,77.79,445242.0,75.492,75.5988,75.4531,75.5794,445242.0
2024-09-19 12:20:00,77.79,77.81,77.64,77.79,399683.0,75.5794,75.5988,75.4337,75.5794,399683.0
2024-09-19 12:30:00,77.78,77.84,77.65,77.7,329461.0,75.5697,75.628,75.4434,75.492,329461.0
2024-09-19 12:40:00,77.69,77.81,77.69,77.78,267807.0,75.4823,75.5988,75.4823,75.5697,267807.0
2024-09-19 12:50:00,77.78,77.82,77.73,77.75,227542.0,75.5697,75.6086,75.5211,75.5406,227542.0
2024-09-19 13:00:00,77.75,77.81,77.74,77.81,243309.0,75.5406,75.5988,75.5308,75.5988,243309.0
2024-09-19 13:10:00,77.81,77.89,77.8,77.87,299475.0,75.5988,75.6766,75.5891,75.6571,299475.0
2024-09-19 13:20:00,77.87,77.92,77.85,77.92,221411.0,75.6571,75.7057,75.6377,75.7057,221411.0
2024-09-19 13:30:00,77.92,77.95,77.9,77.92,242741.0,75.7057,75.7349,75.6863,75.7057,242741.0
2024-09-19 13:40:00,77.92,77.98,77.89,77.9,261071.0,75.7057,75.764,75.6766,75.6863,261071.0
2024-09-19 13:50:00,77.91,78.0,77.9,77.96,230223.0,75.696,75.7835,75.6863,75.7446,230223.0
2024-09-19 14:00:00,77.96,78.02,77.95,78.01,222989.0,75.7446,75.8029,75.7349,75.7932,222989.0
2024-09-19 14:10:00,78.01,78.03,77.83,77.93,412206.0,75.7932,75.8126,75.6183,75.7154,412206.0
2024-09-19 14:20:00,77.93,78.02,77.92,77.98,318570.0,75.7154,75.8029,75.7057,75.764,318570.0
2024-09-19 14:30:00,77.98,78.11,77.97,78.11,243554.0,75.764,75.8903,75.7543,75.8903,243554.0
2024-09-19 14:40:00,78.11,78.13,78.04,78.04,224588.0,75.8903,75.9098,75.8223,75.8223,224588.0
2024-09-19 14:50:00,78.04,78.05,77.99,78.04,316528.0,75.8223,75.832,75.7737,75.8223,316528.0
2024-09-19 15:00:00,78.03,78.14,78.02,78.13,462125.0,75.8126,75.9195,75.8029,75.9098,462125.0
2024-09-19 15:10:00,78.13,78.17,78.11,78.16,291052.0,75.9098,75.9486,75.8903,75.9389,291052.0
2024-09-19 15:20:00,78.16,78.16,78.02,78.05,512639.0,75.9389,75.9389,75.8029,75.832,512639.0
2024-09-19 15:30:00,78.04,78.04,77.9,77.95,416771.0,75.8223,75.8223,75.6863,75.7349,416771.0
2024-09-19 15:40:00,77.95,78.06,77.95,78.06,478120.0,75.7349,75.8417,75.7349,75.8417,478120.0
2024-09-19 15:50:00,78.06,78.09,77.95,78.01,1823986.0,75.8417,75.8709,75.7349,75.7932,1823986.0
2024-09-20 09:30:00,79.03,79.39,78.89,79.37,1870601.0,76.7842,77.1339,76.6482,77.1145,1870601.0
2024-09-20 09:40:00,79.38,79.53,79.27,79.34,1373215.0,77.1242,77.27,77.0174,77.0854,1373215.0
2024-09-20 09:50:00,79.34,79.36,79.12,79.19,691320.0,77.0854,77.1048,76.8716,76.9396,691320.0
2024-09-20 10:00:00,79.19,79.19,78.9,79.04,261382.0,76.9396,76.9396,76.6579,76.7939,261382.0
2024-09-20 10:10:00,79.05,79.2,79.01,79.1,321213.0,76.8036,76.9493,76.7647,76.8522,321213.0
2024-09-20 10:20:00,79.1,79.33,79.1,79.33,211589.0,76.8522,77.0757,76.8522,77.0757,211589.0
2024-09-20 10:30:00,79.33,79.54,79.33,79.47,341639.0,77.0757,77.2797,77.0757,77.2117,341639.0
2024-09-20 10:40:00,79.47,79.59,79.35,79.52,637123.0,77.2117,77.3283,77.0951,77.2603,637123.0
2024-09-20 10:50:00,79.53,79.53,79.27,79.28,747735.0,77.27,77.27,77.0174,77.0271,747735.0
2024-09-20 11:00:00,79.28,79.36,79.17,79.34,679640.0,77.0271,77.1048,76.9202,77.0854,679640.0
2024-09-20 11:10:00,79.34,79.35,79.16,79.23,260450.0,77.0854,77.0951,76.9105,76.9785,260450.0
2024-09-20 11:20:00,79.24,79.28,79.17,79.22,127016.0,76.9882,77.0271,76.9202,76.9688,127016.0
2024-09-20 11:30:00,79.21,79.22,79.1,79.18,303278.0,76.9591,76.9688,76.8522,76.9299,303278.0
2024-09-20 11:40:00,79.18,79.41,79.18,79.39,406865.0,76.9299,77.1534,76.9299,77.1339,406865.0
2024-09-20 11:50:00,79.39,79.41,79.25,79.28,180378.0,77.1339,77.1534,76.9979,77.0271,180378.0
2024-09-20 12:00:00,79.28,79.38,79.25,79.33,121180.0,77.0271,77.1242,76.9979,77.0757,121180.0
2024-09-20 12:10:00,79.33,79.44,79.3,79.44,213476.0,77.0757,77.1825,77.0465,77.1825,213476.0
2024-09-20 12:20:00,79.44,79.56,79.42,79.54,222935.0,77.1825,77.2991,77.1631,77.2797,222935.0
2024-09-20 12:30:00,79.54,79.72,79.54,79.7,244703.0,77.2797,77.4546,77.2797,77.4351,244703.0
2024-09-20 12:40:00,79.71,79.78,79.69,79.75,155045.0,77.4449,77.5129,77.4254,77.4837,155045.0
2024-09-20 12:50:00,79.75,79.8,79.73,79.78,182991.0,77.4837,77.5323,77.4643,77.5129,182991.0
2024-09-20 13:00:00,79.78,79.93,79.78,79.92,362219.0,77.5129,77.6586,77.5129,77.6489,362219.0
2024-09-20 13:10:00,79.93,80.02,79.92,80.01,409147.0,77.6586,77.746,77.6489,77.7363,409147.0
2024-09-20 13:20:00,80.01,80.01,79.91,80.0,235072.0,77.7363,77.7363,77.6392,77.7266,235072.0
2024-09-20 13:30:00,80.0,80.05,79.99,80.04,196802.0,77.7266,77.7752,77.7169,77.7655,196802.0
2024-09-20 13:40:00,80.04,80.15,80.03,80.12,219645.0,77.7655,77.8724,77.7558,77.8432,219645.0
2024-09-20 13:50:00,80.12,80.25,80.09,80.24,267986.0,77.8432,77.9695,77.8141,77.9598,267986.0
2024-09-20 14:00:00,80.24,80.24,79.95,79.96,335217.0,77.9598,77.9598,77.678,77.6878,335217.0
2024-09-20 14:10:00,79.95,80.0,79.86,79.9,493841.0,77.678,77.7266,77.5906,77.6295,493841.0
2024-09-20 14:20:00,79.9,79.94,79.84,79.92,183092.0,77.6295,77.6683,77.5712,77.6489,183092.0
2024-09-20 14:30:00,79.93,80.07,79.92,80.05,516598.0,77.6586,77.7946,77.6489,77.7752,516598.0
2024-09-20 14:40:00,80.04,80.13,79.94,80.1,223302.0,77.7655,77.8529,77.6683,77.8238,223302.0
2024-09-20 14:50:00,80.1,80.25,80.09,80.17,220795.0,77.8238,77.9695,77.8141,77.8918,220795.0
2024-09-20 15:00:00,80.17,80.22,80.12,80.13,254920.0,77.8918,77.9404,77.8432,77.8529,254920.0
2024-09-20 15:10:00,80.13,80.14,80.04,80.09,248633.0,77.8529,77.8626,77.7655,77.8141,248633.0
2024-09-20 15:20:00,80.09,80.17,80.07,80.08,316543.0,77.8141,77.8918,77.7946,77.8043,316543.0
2024-09-20 15:30:00,80.08,80.09,79.87,79.95,486287.0,77.8043,77.8141,77.6003,77.678,486287.0
2024-09-20 15:40:00,79.95,80.07,79.92,79.95,651762.0,77.678,77.7946,77.6489,77.678,651762.0
2024-09-20 15:50:00,79.95,80.19,79.94,80.1,2858346.0,77.678,77.9112,77.6683,77.8238,2858346.0
2024-09-23 09:30:00,80.03,80.18,79.79,80.18,1111924.0,78.278,78.4247,78.0432,78.4247,1111924.0
2024-09-23 09:40:00,80.18,80.34,80.03,80.17,530145.0,78.4247,78.5812,78.278,78.4149,530145.0
2024-09-23 09:50:00,80.17,80.36,80.16,80.24,562299.0,78.4149,78.6007,78.4051,78.4834,562299.0
2024-09-23 10:00:00,80.25,80.26,80.13,80.15,268157.0,78.4931,78.5029,78.3758,78.3953,268157.0
2024-09-23 10:10:00,80.14,80.14,79.98,80.13,250780.0,78.3856,78.3856,78.2291,78.3758,250780.0
2024-09-23 10:20:00,80.13,80.23,80.07,80.07,238592.0,78.3758,78.4736,78.3171,78.3171,238592.0
2024-09-23 10:30:00,80.06,80.07,79.97,80.02,252196.0,78.3073,78.3171,78.2193,78.2682,252196.0
2024-09-23 10:40:00,80.01,80.04,79.74,79.75,292028.0,78.2584,78.2877,77.9943,78.0041,292028.0
2024-09-23 10:50:00,79.74,79.88,79.74,79.86,150822.0,77.9943,78.1312,77.9943,78.1117,150822.0
2024-09-23 11:00:00,79.86,79.98,79.84,79.97,151767.0,78.1117,78.2291,78.0921,78.2193,151767.0
2024-09-23 11:10:00,79.97,80.15,79.96,80.12,153239.0,78.2193,78.3953,78.2095,78.366,153239.0
2024-09-23 11:20:00,80.11,80.3,80.09,80.26,372002.0,78.3562,78.542,78.3366,78.5029,372002.0
2024-09-23 11:30:00,80.25,80.36,80.2,80.3,203648.0,78.4931,78.6007,78.4442,78.542,203648.0
2024-09-23 11:40:00,80.29,80.31,80.22,80.28,115164.0,78.5323,78.5518,78.4638,78.5225,115164.0
2024-09-23 11:50:00,80.28,80.28,80.16,80.2,140453.0,78.5225,78.5225,78.4051,78.4442,140453.0
2024-09-23 12:00:00,80.19,80.34,80.15,80.34,101735.0,78.4345,78.5812,78.3953,78.5812,101735.0
2024-09-23 12:10:00,80.34,80.36,80.29,80.31,144771.0,78.5812,78.6007,78.5323,78.5518,144771.0
2024-09-23 12:20:00,80.3,80.37,80.29,80.3,78421.0,78.542,78.6105,78.5323,78.542,78421.0
2024-09-23 12:30:00,80.3,80.34,80.2,80.24,112056.0,78.542,78.5812,78.4442,78.4834,112056.0
2024-09-23 12:40:00,80.24,80.27,80.18,80.26,190734.0,78.4834,78.5127,78.4247,78.5029,190734.0
2024-09-23 12:50:00,80.26,80.27,80.18,80.18,64930.0,78.5029,78.5127,78.4247,78.4247,64930.0
2024-09-23 13:00:00,80.18,80.19,80.11,80.13,56701.0,78.4247,78.4345,78.3562,78.3758,56701.0
2024-09-23 13:10:00,80.13,80.21,80.12,80.2,59046.0,78.3758,78.454,78.366,78.4442,59046.0
2024-09-23 13:20:00,80.2,80.23,80.13,80.22,61808.0,78.4442,78.4736,78.3758,78.4638,61808.0
2024-09-23 13:30:00,80.22,80.24,80.17,80.19,89531.0,78.4638,78.4834,78.4149,78.4345,89531.0
2024-09-23 13:40:00,80.2,80.23,80.16,80.17,88898.0,78.4442,78.4736,78.4051,78.4149,88898.0
2024-09-23 13:50:00,80.17,80.18,80.07,80.15,137467.0,78.4149,78.4247,78.3171,78.3953,137467.0
2024-09-23 14:00:00,80.15,80.2,80.13,80.2,91179.0,78.3953,78.4442,78.3758,78.4442,91179.0
2024-09-23 14:10:00,80.2,80.27,80.2,80.26,126306.0,78.4442,78.5127,78.4442,78.5029,126306.0
2024-09-23 14:20:00,80.26,80.3,80.23,80.25,78043.0,78.5029,78.542,78.4736,78.4931,78043.0
2024-09-23 14:30:00,80.25,80.29,80.23,80.28,135705.0,78.4931,78.5323,78.4736,78.5225,135705.0
2024-09-23 14:40:00,80.29,80.36,80.28,80.32,136881.0,78.5323,78.6007,78.5225,78.5616,136881.0
2024-09-23 14:50:00,80.33,80.38,80.32,80.37,69844.0,78.5714,78.6203,78.5616,78.6105,69844.0
2024-09-23 15:00:00,80.37,80.37,80.27,80.27,106610.0,78.6105,78.6105,78.5127,78.5127,106610.0
2024-09-23 15:10:00,80.27,80.35,80.25,80.3,200653.0,78.5127,78.591,78.4931,78.542,200653.0
2024-09-23 15:20:00,80.3,80.34,80.25,80.3,192290.0,78.542,78.5812,78.4931,78.542,192290.0
2024-09-23 15:30:00,80.3,80.37,80.27,80.32,246925.0,78.542,78.6105,78.5127,78.5616,246925.0
2024-09-23 15:40:00,80.32,80.36,80.24,80.3,328506.0,78.5616,78.6007,78.4834,78.542,328506.0
2024-09-23 15:50:00,80.3,80.4,80.29,80.35,1474020.0,78.542,78.6399,78.5323,78.591,1474020.0
2024-09-24 09:30:00,79.88,80.17,79.59,80.03,923531.0,78.1312,78.4149,77.8476,78.278,923531.0
2024-09-24 09:40:00,80.01,80.15,79.86,80.14,141580.0,78.2584,78.3953,78.1117,78.3856,141580.0
2024-09-24 09:50:00,80.14,80.2,80.05,80.13,108536.0,78.3856,78.4442,78.2975,78.3758,108536.0
2024-09-24 10:00:00,80.13,80.5,80.11,80.48,206480.0,78.3758,78.7377,78.3562,78.7181,206480.0
2024-09-24 10:10:00,80.49,80.52,80.34,80.5,193538.0,78.7279,78.7572,78.5812,78.7377,193538.0
2024-09-24 10:20:00,80.5,80.53,80.43,80.52,145166.0,78.7377,78.767,78.6692,78.7572,145166.0
2024-09-24 10:30:00,80.52,80.62,80.49,80.61,179379.0,78.7572,78.855,78.7279,78.8453,179379.0
2024-09-24 10:40:00,80.61,80.73,80.6,80.71,146400.0,78.8453,78.9626,78.8355,78.9431,146400.0
2024-09-24 10:50:00,80.72,80.77,80.56,80.56,134601.0,78.9529,79.0018,78.7964,78.7964,134601.0
2024-09-24 11:00:00,80.56,80.59,80.31,80.35,218896.0,78.7964,78.8257,78.5518,78.591,218896.0
2024-09-24 11:10:00,80.36,80.45,80.33,80.39,189709.0,78.6007,78.6888,78.5714,78.6301,189709.0
2024-09-24 11:20:00,80.38,80.41,80.35,80.39,88612.0,78.6203,78.6496,78.591,78.6301,88612.0
2024-09-24 11:30:00,80.38,80.46,80.35,80.36,99240.0,78.6203,78.6985,78.591,78.6007,99240.0
2024-09-24 11:40:00,80.35,80.35,80.19,80.19,342055.0,78.591,78.591,78.4345,78.4345,342055.0
2024-09-24 11:50:00,80.19,80.23,80.13,80.19,265096.0,78.4345,78.4736,78.3758,78.4345,265096.0
2024-09-24 12:00:00,80.19,80.21,80.09,80.16,233514.0,78.4345,78.454,78.3366,78.4051,233514.0
2024-09-24 12:10:00,80.16,80.25,80.15,80.22,242912.0,78.4051,78.4931,78.3953,78.4638,242912.0
2024-09-24 12:20:00,80.22,80.24,80.14,80.17,269227.0,78.4638,78.4834,78.3856,78.4149,269227.0
2024-09-24 12:30:00,80.17,80.21,80.14,80.19,237916.0,78.4149,78.454,78.3856,78.4345,237916.0
2024-09-24 12:40:00,80.2,80.25,80.15,80.19,224226.0,78.4442,78.4931,78.3953,78.4345,224226.0
2024-09-24 12:50:00,80.19,80.23,80.18,80.2,182511.0,78.4345,78.4736,78.4247,78.4442,182511.0
2024-09-24 13:00:00,80.2,80.21,80.14,80.18,263065.0,78.4442,78.454,78.3856,78.4247,263065.0
2024-09-24 13:10:00,80.18,80.2,80.06,80.06,198568.0,78.4247,78.4442,78.3073,78.3073,198568.0
2024-09-24 13:20:00,80.06,80.07,79.94,79.98,319354.0,78.3073,78.3171,78.1899,78.2291,319354.0
2024-09-24 13:30:00,79.97,80.0,79.94,79.96,288234.0,78.2193,78.2486,78.1899,78.2095,288234.0
2024-09-24 13:40:00,79.95,80.03,79.95,79.99,310839.0,78.1997,78.278,78.1997,78.2388,310839.0
2024-09-24 13:50:00,79.98,80.0,79.91,79.98,231587.0,78.2291,78.2486,78.1606,78.2291,231587.0
2024-09-24 14:00:00,79.98,80.04,79.97,80.02,265906.0,78.2291,78.2877,78.2193,78.2682,265906.0
2024-09-24 14:10:00,80.01,80.04,79.93,79.97,340483.0,78.2584,78.2877,78.1801,78.2193,340483.0
2024-09-24 14:20:00,79.97,79.99,79.91,79.96,265285.0,78.2193,78.2388,78.1606,78.2095,265285.0
2024-09-24 14:30:00,79.96,79.98,79.89,79.96,290952.0,78.2095,78.2291,78.141,78.2095,290952.0
2024-09-24 14:40:00,79.96,80.02,79.95,79.98,267191.0,78.2095,78.2682,78.1997,78.2291,267191.0
2024-09-24 14:50:00,79.98,79.99,79.85,79.88,284797.0,78.2291,78.2388,78.1019,78.1312,284797.0
2024-09-24 15:00:00,79.88,79.9,79.83,79.84,318851.0,78.1312,78.1508,78.0823,78.0921,318851.0
2024-09-24 15:10:00,79.84,79.87,79.81,79.84,366976.0,78.0921,78.1215,78.0628,78.0921,366976.0
2024-09-24 15:20:00,79.84,79.93,79.83,79.92,317844.0,78.0921,78.1801,78.0823,78.1704,317844.0
2024-09-24 15:30:00,79.92,79.94,79.75,79.76,526007.0,78.1704,78.1899,78.0041,78.0139,526007.0
2024-09-24 15:40:00,79.77,79.79,79.73,79.76,411627.0,78.0237,78.0432,77.9845,78.0139,411627.0
2024-09-24 15:50:00,79.77,79.78,79.61,79.76,1219055.0,78.0237,78.0334,77.8672,78.0139,1219055.0
2024-09-25 09:30:00,80.2,80.42,80.08,80.31,604040.0,78.4442,78.6594,78.3269,78.5518,604040.0
2024-09-25 09:40:00,80.31,80.37,80.01,80.04,324540.0,78.5518,78.6105,78.2584,78.2877,324540.0
2024-09-25 09:50:00,80.05,80.12,79.85,80.04,270996.0,78.2975,78.366,78.1019,78.2877,270996.0
2024-09-25 10:00:00,80.05,80.18,79.82,79.82,337211.0,78.2975,78.4247,78.0726,78.0726,337211.0
2024-09-25 10:10:00,79.82,79.85,79.58,79.62,230183.0,78.0726,78.1019,77.8378,77.8769,230183.0
2024-09-25 10:20:00,79.62,79.81,79.61,79.78,131454.0,77.8769,78.0628,77.8672,78.0334,131454.0
2024-09-25 10:30:00,79.77,79.78,79.57,79.59,162307.0,78.0237,78.0334,77.828,77.8476,162307.0
2024-09-25 10:40:00,79.59,79.63,79.48,79.62,305681.0,77.8476,77.8867,77.74,77.8769,305681.0
2024-09-25 10:50:00,79.62,79.85,79.61,79.84,239264.0,77.8769,78.1019,77.8672,78.0921,239264.0
2024-09-25 11:00:00,79.84,79.88,79.71,79.82,110211.0,78.0921,78.1312,77.965,78.0726,110211.0
2024-09-25 11:10:00,79.83,79.93,79.76,79.92,96051.0,78.0823,78.1801,78.0139,78.1704,96051.0
2024-09-25 11:20:00,79.92,80.04,79.88,79.97,112631.0,78.1704,78.2877,78.1312,78.2193,112631.0
2024-09-25 11:30:00,79.98,80.11,79.97,80.11,71650.0,78.2291,78.3562,78.2193,78.3562,71650.0
2024-09-25 11:40:00,80.11,80.21,80.1,80.19,107762.0,78.3562,78.454,78.3464,78.4345,107762.0
2024-09-25 11:50:00,80.19,80.4,80.18,80.39,163243.0,78.4345,78.6399,78.4247,78.6301,163243.0
2024-09-25 12:00:00,80.38,80.4,80.3,80.38,165399.0,78.6203,78.6399,78.542,78.6203,165399.0
2024-09-25 12:10:00,80.39,80.41,80.24,80.26,74856.0,78.6301,78.6496,78.4834,78.5029,74856.0
2024-09-25 12:20:00,80.26,80.32,80.2,80.29,105003.0,78.5029,78.5616,78.4442,78.5323,105003.0
2024-09-25 12:30:00,80.28,80.29,80.21,80.28,54534.0,78.5225,78.5323,78.454,78.5225,54534.0
2024-09-25 12:40:00,80.29,80.3,80.13,80.16,73395.0,78.5323,78.542,78.3758,78.4051,73395.0
2024-09-25 12:50:00,80.16,80.16,80.04,80.05,262785.0,78.4051,78.4051,78.2877,78.2975,262785.0
2024-09-25 13:00:00,80.06,80.1,79.98,80.05,187068.0,78.3073,78.3464,78.2291,78.2975,187068.0
2024-09-25 13:10:00,80.04,80.04,79.97,79.98,120080.0,78.2877,78.2877,78.2193,78.2291,120080.0
2024-09-25 13:20:00,79.98,80.02,79.96,79.98,108492.0,78.2291,78.2682,78.2095,78.2291,108492.0
2024-09-25 13:30:00,79.97,80.04,79.95,80.03,98368.0,78.2193,78.2877,78.1997,78.278,98368.0
2024-09-25 13:40:00,80.03,80.12,80.01,80.12,77003.0,78.278,78.366,78.2584,78.366,77003.0
2024-09-25 13:50:00,80.12,80.22,80.11,80.22,88437.0,78.366,78.4638,78.3562,78.4638,88437.0
2024-09-25 14:00:00,80.22,80.22,80.14,80.17,60264.0,78.4638,78.4638,78.3856,78.4149,60264.0
2024-09-25 14:10:00,80.16,80.22,80.11,80.2,54048.0,78.4051,78.4638,78.3562,78.4442,54048.0
2024-09-25 14:20:00,80.2,80.24,80.17,80.24,72117.0,78.4442,78.4834,78.4149,78.4834,72117.0
2024-09-25 14:30:00,80.24,80.31,80.23,80.26,81952.0,78.4834,78.5518,78.4736,78.5029,81952.0
2024-09-25 14:40:00,80.27,80.3,80.23,80.25,95530.0,78.5127,78.542,78.4736,78.4931,95530.0
2024-09-25 14:50:00,80.25,80.26,80.18,80.18,111405.0,78.4931,78.5029,78.4247,78.4247,111405.0
2024-09-25 15:00:00,80.19,80.19,80.08,80.13,174669.0,78.4345,78.4345,78.3269,78.3758,174669.0
2024-09-25 15:10:00,80.13,80.16,80.09,80.11,121694.0,78.3758,78.4051,78.3366,78.3562,121694.0
2024-09-25 15:20:00,80.12,80.12,80.07,80.09,104705.0,78.366,78.366,78.3171,78.3366,104705.0
2024-09-25 15:30:00,80.09,80.1,80.04,80.04,133903.0,78.3366,78.3464,78.2877,78.2877,133903.0
2024-09-25 15:40:00,80.03,80.13,80.01,80.12,159079.0,78.278,78.3758,78.2584,78.366,159079.0
2024-09-25 15:50:00,80.11,80.2,80.06,80.17,896868.0,78.3562,78.4442,78.3073,78.4149,896868.0
2024-09-26 09:30:00,80.03,80.25,79.97,80.13,795753.0,78.278,78.4931,78.2193,78.3758,795753.0
2024-09-26 09:40:00,80.13,80.28,80.09,80.24,278063.0,78.3758,78.5225,78.3366,78.4834,278063.0
2024-09-26 09:50:00,80.24,80.29,80.1,80.1,167362.0,78.4834,78.5323,78.3464,78.3464,167362.0
2024-09-26 10:00:00,80.1,80.18,79.83,79.97,245239.0,78.3464,78.4247,78.0823,78.2193,245239.0
2024-09-26 10:10:00,79.95,80.15,79.92,80.14,129969.0,78.1997,78.3953,78.1704,78.3856,129969.0
2024-09-26 10:20:00,80.13,80.19,80.05,80.11,77581.0,78.3758,78.4345,78.2975,78.3562,77581.0
2024-09-26 10:30:00,80.13,80.24,80.12,80.2,147008.0,78.3758,78.4834,78.366,78.4442,147008.0
2024-09-26 10:40:00,80.2,80.22,80.05,80.19,130002.0,78.4442,78.4638,78.2975,78.4345,130002.0
2024-09-26 10:50:00,80.19,80.38,80.17,80.28,641277.0,78.4345,78.6203,78.4149,78.5225,641277.0
2024-09-26 11:00:00,80.28,80.33,80.09,80.14,195381.0,78.5225,78.5714,78.3366,78.3856,195381.0
2024-09-26 11:10:00,80.14,80.15,80.02,80.13,92130.0,78.3856,78.3953,78.2682,78.3758,92130.0
2024-09-26 11:20:00,80.13,80.13,79.98,79.98,113451.0,78.3758,78.3758,78.2291,78.2291,113451.0
2024-09-26 11:30:00,80.0,80.05,79.98,80.04,89762.0,78.2486,78.2975,78.2291,78.2877,89762.0
2024-09-26 11:40:00,80.05,80.07,80.02,80.04,86261.0,78.2975,78.3171,78.2682,78.2877,86261.0
2024-09-26 11:50:00,80.03,80.03,79.89,79.9,112396.0,78.278,78.278,78.141,78.1508,112396.0
2024-09-26 12:00:00,79.9,79.94,79.88,79.91,118478.0,78.1508,78.1899,78.1312,78.1606,118478.0
2024-09-26 12:10:00,79.91,79.97,79.9,79.97,90648.0,78.1606,78.2193,78.1508,78.2193,90648.0
2024-09-26 12:20:00,79.96,79.97,79.87,79.87,100951.0,78.2095,78.2193,78.1215,78.1215,100951.0
2024-09-26 12:30:00,79.87,79.91,79.83,79.9,90581.0,78.1215,78.1606,78.0823,78.1508,90581.0
2024-09-26 12:40:00,79.9,79.92,79.86,79.88,87273.0,78.1508,78.1704,78.1117,78.1312,87273.0
2024-09-26 12:50:00,79.87,79.94,79.86,79.91,93016.0,78.1215,78.1899,78.1117,78.1606,93016.0
2024-09-26 13:00:00,79.91,79.95,79.9,79.93,71950.0,78.1606,78.1997,78.1508,78.1801,71950.0
2024-09-26 13:10:00,79.92,79.93,79.85,79.89,84568.0,78.1704,78.1801,78.1019,78.141,84568.0
2024-09-26 13:20:00,79.89,79.93,79.85,79.93,73748.0,78.141,78.1801,78.1019,78.1801,73748.0
2024-09-26 13:30:00,79.93,80.03,79.93,80.02,100373.0,78.1801,78.278,78.1801,78.2682,100373.0
2024-09-26 13:40:00,80.02,80.03,79.95,80.01,98767.0,78.2682,78.278,78.1997,78.2584,98767.0
2024-09-26 13:50:00,80.01,80.01,79.89,79.93,97746.0,78.2584,78.2584,78.141,78.1801,97746.0
2024-09-26 14:00:00,79.93,79.95,79.88,79.89,182285.0,78.1801,78.1997,78.1312,78.141,182285.0
2024-09-26 14:10:00,79.89,79.94,79.85,79.9,244161.0,78.141,78.1899,78.1019,78.1508,244161.0
2024-09-26 14:20:00,79.9,79.91,79.8,79.81,212619.0,78.1508,78.1606,78.053,78.0628,212619.0
2024-09-26 14:30:00,79.81,79.81,79.73,79.8,192731.0,78.0628,78.0628,77.9845,78.053,192731.0
2024-09-26 14:40:00,79.79,79.8,79.75,79.8,168832.0,78.0432,78.053,78.0041,78.053,168832.0
2024-09-26 14:50:00,79.79,79.85,79.78,79.84,136266.0,78.0432,78.1019,78.0334,78.0921,136266.0
2024-09-26 15:00:00,79.84,79.86,79.74,79.77,146404.0,78.0921,78.1117,77.9943,78.0237,146404.0
2024-09-26 15:10:00,79.77,79.78,79.59,79.59,165541.0,78.0237,78.0334,77.8476,77.8476,165541.0
2024-09-26 15:20:00,79.59,79.61,79.48,79.55,375475.0,77.8476,77.8672,77.74,77.8085,375475.0
2024-09-26 15:30:00,79.56,79.56,79.41,79.45,224101.0,77.8182,77.8182,77.6715,77.7107,224101.0
2024-09-26 15:40:00,79.45,79.48,79.41,79.45,311710.0,77.7107,77.74,77.6715,77.7107,311710.0
2024-09-26 15:50:00,79.44,79.72,79.44,79.62,1404826.0,77.7009,77.9747,77.7009,77.8769,1404826.0
2024-09-27 09:30:00,79.96,80.17,79.88,80.09,389694.0,78.2095,78.4149,78.1312,78.3366,389694.0
2024-09-27 09:40:00,80.09,80.13,79.95,79.95,175950.0,78.3366,78.3758,78.1997,78.1997,175950.0
2024-09-27 09:50:00,79.95,80.38,79.93,80.26,147032.0,78.1997,78.6203,78.1801,78.5029,147032.0
2024-09-27 10:00:00,80.26,80.37,80.13,80.34,276230.0,78.5029,78.6105,78.3758,78.5812,276230.0
2024-09-27 10:10:00,80.34,80.37,80.25,80.3,172759.0,78.5812,78.6105,78.4931,78.542,172759.0
2024-09-27 10:20:00,80.3,80.42,80.24,80.39,190398.0,78.542,78.6594,78.4834,78.6301,190398.0
2024-09-27 10:30:00,80.39,80.5,80.36,80.4,138626.0,78.6301,78.7377,78.6007,78.6399,138626.0
2024-09-27 10:40:00,80.39,80.41,80.2,80.24,86500.0,78.6301,78.6496,78.4442,78.4834,86500.0
2024-09-27 10:50:00,80.24,80.31,80.22,80.28,178974.0,78.4834,78.5518,78.4638,78.5225,178974.0
2024-09-27 11:00:00,80.28,80.47,80.26,80.45,93191.0,78.5225,78.7083,78.5029,78.6888,93191.0
2024-09-27 11:10:00,80.45,80.54,80.43,80.53,62244.0,78.6888,78.7768,78.6692,78.767,62244.0
2024-09-27 11:20:00,80.54,80.55,80.43,80.46,125382.0,78.7768,78.7866,78.6692,78.6985,125382.0
2024-09-27 11:30:00,80.47,80.49,80.41,80.44,147730.0,78.7083,78.7279,78.6496,78.679,147730.0
2024-09-27 11:40:00,80.44,80.47,80.34,80.44,287062.0,78.679,78.7083,78.5812,78.679,287062.0
2024-09-27 11:50:00,80.44,80.45,80.34,80.35,52997.0,78.679,78.6888,78.5812,78.591,52997.0
2024-09-27 12:00:00,80.36,80.42,80.33,80.41,53365.0,78.6007,78.6594,78.5714,78.6496,53365.0
2024-09-27 12:10:00,80.4,80.47,80.4,80.44,146618.0,78.6399,78.7083,78.6399,78.679,146618.0
2024-09-27 12:20:00,80.45,80.5,80.42,80.45,50183.0,78.6888,78.7377,78.6594,78.6888,50183.0
2024-09-27 12:30:00,80.45,80.49,80.39,80.42,64588.0,78.6888,78.7279,78.6301,78.6594,64588.0
2024-09-27 12:40:00,80.41,80.46,80.36,80.38,102529.0,78.6496,78.6985,78.6007,78.6203,102529.0
2024-09-27 12:50:00,80.38,80.41,80.36,80.39,68244.0,78.6203,78.6496,78.6007,78.6301,68244.0
2024-09-27 13:00:00,80.39,80.41,80.28,80.31,37228.0,78.6301,78.6496,78.5225,78.5518,37228.0
2024-09-27 13:10:00,80.31,80.35,80.26,80.35,52264.0,78.5518,78.591,78.5029,78.591,52264.0
2024-09-27 13:20:00,80.35,80.38,80.32,80.36,46892.0,78.591,78.6203,78.5616,78.6007,46892.0
2024-09-27 13:30:00,80.37,80.44,80.36,80.41,102320.0,78.6105,78.679,78.6007,78.6496,102320.0
2024-09-27 13:40:00,80.41,80.48,80.38,80.46,89113.0,78.6496,78.7181,78.6203,78.6985,89113.0
2024-09-27 13:50:00,80.45,80.48,80.41,80.45,56574.0,78.6888,78.7181,78.6496,78.6888,56574.0
2024-09-27 14:00:00,80.44,80.53,80.43,80.52,78693.0,78.679,78.767,78.6692,78.7572,78693.0
2024-09-27 14:10:00,80.52,80.61,80.52,80.56,128537.0,78.7572,78.8453,78.7572,78.7964,128537.0
2024-09-27 14:20:00,80.56,80.59,80.5,80.59,133637.0,78.7964,78.8257,78.7377,78.8257,133637.0
2024-09-27 14:30:00,80.59,80.61,80.48,80.52,141118.0,78.8257,78.8453,78.7181,78.7572,141118.0
2024-09-27 14:40:00,80.52,80.52,80.47,80.51,96300.0,78.7572,78.7572,78.7083,78.7475,96300.0
2024-09-27 14:50:00,80.51,80.6,80.48,80.59,85881.0,78.7475,78.8355,78.7181,78.8257,85881.0
2024-09-27 15:00:00,80.59,80.6,80.47,80.48,111031.0,78.8257,78.8355,78.7083,78.7181,111031.0
2024-09-27 15:10:00,80.48,80.57,80.47,80.56,120311.0,78.7181,78.8061,78.7083,78.7964,120311.0
2024-09-27 15:20:00,80.56,80.61,80.53,80.58,132965.0,78.7964,78.8453,78.767,78.8159,132965.0
2024-09-27 15:30:00,80.58,80.64,80.56,80.57,207185.0,78.8159,78.8746,78.7964,78.8061,207185.0
2024-09-27 15:40:00,80.56,80.58,80.49,80.5,247904.0,78.7964,78.8159,78.7279,78.7377,247904.0
2024-09-27 15:50:00,80.5,80.54,80.4,80.42,1165060.0,78.7377,78.7768,78.6399,78.6594,1165060.0
2024-09-30 09:30:00,80.58,80.82,79.95,79.96,639161.0,78.8159,79.0507,78.1997,78.2095,639161.0
2024-09-30 09:40:00,79.96,80.13,79.86,79.98,357327.0,78.2095,78.3758,78.1117,78.2291,357327.0
2024-09-30 09:50:00,79.98,80.26,79.98,80.23,156350.0,78.2291,78.5029,78.2291,78.4736,156350.0
2024-09-30 10:00:00,80.22,80.53,80.21,80.45,176704.0,78.4638,78.767,78.454,78.6888,176704.0
2024-09-30 10:10:00,80.45,80.53,80.39,80.47,134496.0,78.6888,78.767,78.6301,78.7083,134496.0
2024-09-30 10:20:00,80.47,80.59,80.45,80.49,101297.0,78.7083,78.8257,78.6888,78.7279,101297.0
2024-09-30 10:30:00,80.5,80.59,80.47,80.53,103749.0,78.7377,78.8257,78.7083,78.767,103749.0
2024-09-30 10:40:00,80.53,80.64,80.49,80.63,94919.0,78.767,78.8746,78.7279,78.8648,94919.0
2024-09-30 10:50:00,80.63,80.67,80.58,80.67,67176.0,78.8648,78.9039,78.8159,78.9039,67176.0
2024-09-30 11:00:00,80.67,80.73,80.62,80.7,83101.0,78.9039,78.9626,78.855,78.9333,83101.0
2024-09-30 11:10:00,80.7,80.71,80.52,80.55,315882.0,78.9333,78.9431,78.7572,78.7866,315882.0
2024-09-30 11:20:00,80.55,80.62,80.54,80.59,121612.0,78.7866,78.855,78.7768,78.8257,121612.0
2024-09-30 11:30:00,80.59,80.68,80.59,80.65,177837.0,78.8257,78.9137,78.8257,78.8844,177837.0
2024-09-30 11:40:00,80.65,80.68,80.57,80.58,111767.0,78.8844,78.9137,78.8061,78.8159,111767.0
2024-09-30 11:50:00,80.57,80.68,80.56,80.65,100500.0,78.8061,78.9137,78.7964,78.8844,100500.0
2024-09-30 12:00:00,80.66,80.71,80.63,80.64,126532.0,78.8942,78.9431,78.8648,78.8746,126532.0
2024-09-30 12:10:00,80.65,80.68,80.61,80.64,74566.0,78.8844,78.9137,78.8453,78.8746,74566.0
2024-09-30 12:20:00,80.63,80.63,80.58,80.62,53591.0,78.8648,78.8648,78.8159,78.855,53591.0
2024-09-30 12:30:00,80.62,80.67,80.6,80.66,75809.0,78.855,78.9039,78.8355,78.8942,75809.0
2024-09-30 12:40:00,80.65,80.67,80.57,80.58,43820.0,78.8844,78.9039,78.8061,78.8159,43820.0
2024-09-30 12:50:00,80.57,80.65,80.54,80.64,98611.0,78.8061,78.8844,78.7768,78.8746,98611.0
2024-09-30 13:00:00,80.63,80.65,80.59,80.62,61084.0,78.8648,78.8844,78.8257,78.855,61084.0
2024-09-30 13:10:00,80.61,80.68,80.56,80.64,102785.0,78.8453,78.9137,78.7964,78.8746,102785.0
2024-09-30 13:20:00,80.64,80.65,80.61,80.62,62451.0,78.8746,78.8844,78.8453,78.855,62451.0
2024-09-30 13:30:00,80.62,80.63,80.59,80.62,116324.0,78.855,78.8648,78.8257,78.855,116324.0
2024-09-30 13:40:00,80.62,80.68,80.61,80.66,108670.0,78.855,78.9137,78.8453,78.8942,108670.0
2024-09-30 13:50:00,80.66,80.67,80.59,80.61,102541.0,78.8942,78.9039,78.8257,78.8453,102541.0
2024-09-30 14:00:00,80.61,80.62,80.54,80.59,131706.0,78.8453,78.855,78.7768,78.8257,131706.0
2024-09-30 14:10:00,80.59,80.59,80.36,80.37,365597.0,78.8257,78.8257,78.6007,78.6105,365597.0
2024-09-30 14:20:00,80.36,80.4,80.22,80.4,232032.0,78.6007,78.6399,78.4638,78.6399,232032.0
2024-09-30 14:30:00,80.42,80.45,80.36,80.4,203864.0,78.6594,78.6888,78.6007,78.6399,203864.0
2024-09-30 14:40:00,80.4,80.45,80.39,80.44,233956.0,78.6399,78.6888,78.6301,78.679,233956.0
2024-09-30 14:50:00,80.44,80.46,80.39,80.42,178551.0,78.679,78.6985,78.6301,78.6594,178551.0
2024-09-30 15:00:00,80.42,80.42,80.3,80.4,204988.0,78.6594,78.6594,78.542,78.6399,204988.0
2024-09-30 15:10:00,80.41,80.51,80.4,80.49,165738.0,78.6496,78.7475,78.6399,78.7279,165738.0
2024-09-30 15:20:00,80.49,80.5,80.42,80.45,100173.0,78.7279,78.7377,78.6594,78.6888,100173.0
2024-09-30 15:30:00,80.45,80.58,80.43,80.55,240500.0,78.6888,78.8159,78.6692,78.7866,240500.0
2024-09-30 15:40:00,80.55,80.71,80.53,80.68,361616.0,78.7866,78.9431,78.767,78.9137,361616.0
2024-09-30 15:50:00,80.68,80.83,80.66,80.76,1658719.0,78.9137,79.0604,78.8942,78.992,1658719.0
2024-10-01 09:30:00,80.69,80.74,80.2,80.55,572629.0,78.9235,78.9724,78.4442,78.7866,572629.0
2024-10-01 09:40:00,80.54,80.7,80.4,80.67,432377.0,78.7768,78.9333,78.6399,78.9039,432377.0
2024-10-01 09:50:00,80.67,80.76,80.59,80.62,413831.0,78.9039,78.992,78.8257,78.855,413831.0
2024-10-01 10:00:00,80.63,80.78,80.49,80.76,435428.0,78.8648,79.0115,78.7279,78.992,435428.0
2024-10-01 10:10:00,80.75,80.95,80.71,80.86,436454.0,78.9822,79.1778,78.9431,79.0898,436454.0
2024-10-01 10:20:00,80.85,81.17,80.84,81.04,941675.0,79.08,79.393,79.0702,79.2658,941675.0
2024-10-01 10:30:00,81.05,81.18,80.97,81.14,318001.0,79.2756,79.4028,79.1974,79.3637,318001.0
2024-10-01 10:40:00,81.14,81.24,81.12,81.17,429101.0,79.3637,79.4615,79.3441,79.393,429101.0
2024-10-01 10:50:00,81.16,81.21,81.11,81.2,201841.0,79.3832,79.4321,79.3343,79.4223,201841.0
2024-10-01 11:00:00,81.2,81.3,81.18,81.2,262008.0,79.4223,79.5202,79.4028,79.4223,262008.0
2024-10-01 11:10:00,81.19,81.34,81.19,81.34,286815.0,79.4126,79.5593,79.4126,79.5593,286815.0
2024-10-01 11:20:00,81.34,81.52,81.31,81.51,310474.0,79.5593,79.7353,79.5299,79.7256,310474.0
2024-10-01 11:30:00,81.51,81.54,81.35,81.4,331186.0,79.7256,79.7549,79.5691,79.618,331186.0
2024-10-01 11:40:00,81.4,81.42,81.27,81.27,167403.0,79.618,79.6375,79.4908,79.4908,167403.0
2024-10-01 11:50:00,81.28,81.31,81.24,81.3,138193.0,79.5006,79.5299,79.4615,79.5202,138193.0
2024-10-01 12:00:00,81.29,81.3,81.18,81.21,262321.0,79.5104,79.5202,79.4028,79.4321,262321.0
2024-10-01 12:10:00,81.22,81.28,81.16,81.17,86039.0,79.4419,79.5006,79.3832,79.393,86039.0
2024-10-01 12:20:00,81.19,81.19,81.05,81.14,121849.0,79.4126,79.4126,79.2756,79.3637,121849.0
2024-10-01 12:30:00,81.14,81.16,81.03,81.13,159971.0,79.3637,79.3832,79.2561,79.3539,159971.0
2024-10-01 12:40:00,81.14,81.2,81.1,81.13,100245.0,79.3637,79.4223,79.3245,79.3539,100245.0
2024-10-01 12:50:00,81.14,81.31,81.13,81.2,219308.0,79.3637,79.5299,79.3539,79.4223,219308.0
2024-10-01 13:00:00,81.2,81.27,81.13,81.27,90834.0,79.4223,79.4908,79.3539,79.4908,90834.0
2024-10-01 13:10:00,81.28,81.29,81.2,81.23,83712.0,79.5006,79.5104,79.4223,79.4517,83712.0
2024-10-01 13:20:00,81.22,81.27,81.15,81.23,108944.0,79.4419,79.4908,79.3734,79.4517,108944.0
2024-10-01 13:30:00,81.23,81.31,81.2,81.22,112338.0,79.4517,79.5299,79.4223,79.4419,112338.0
2024-10-01 13:40:00,81.22,81.31,81.2,81.24,103200.0,79.4419,79.5299,79.4223,79.4615,103200.0
2024-10-01 13:50:00,81.24,81.3,81.21,81.29,74485.0,79.4615,79.5202,79.4321,79.5104,74485.0
2024-10-01 14:00:00,81.29,81.37,81.29,81.3,109691.0,79.5104,79.5886,79.5104,79.5202,109691.0
2024-10-01 14:10:00,81.3,81.38,81.28,81.3,182393.0,79.5202,79.5984,79.5006,79.5202,182393.0
2024-10-01 14:20:00,81.31,81.33,81.22,81.27,90985.0,79.5299,79.5495,79.4419,79.4908,90985.0
2024-10-01 14:30:00,81.26,81.39,81.26,81.39,131526.0,79.481,79.6082,79.481,79.6082,131526.0
2024-10-01 14:40:00,81.39,81.41,81.3,81.33,183218.0,79.6082,79.6277,79.5202,79.5495,183218.0
2024-10-01 14:50:00,81.34,81.42,81.33,81.39,124021.0,79.5593,79.6375,79.5495,79.6082,124021.0
2024-10-01 15:00:00,81.38,81.38,81.25,81.26,113525.0,79.5984,79.5984,79.4713,79.481,113525.0
2024-10-01 15:10:00,81.26,81.33,81.25,81.33,175325.0,79.481,79.5495,79.4713,79.5495,175325.0
2024-10-01 15:20:00,81.33,81.45,81.31,81.45,234917.0,79.5495,79.6669,79.5299,79.6669,234917.0
2024-10-01 15:30:00,81.45,81.53,81.43,81.48,264681.0,79.6669,79.7451,79.6473,79.6962,264681.0
2024-10-01 15:40:00,81.48,81.55,81.43,81.54,265111.0,79.6962,79.7647,79.6473,79.7549,265111.0
2024-10-01 15:50:00,81.54,81.54,81.38,81.43,1683477.0,79.7549,79.7549,79.5984,79.6473,1683477.0
2024-10-02 09:30:00,80.8,81.14,80.77,80.97,811458.0,79.0311,79.3637,79.0018,79.1974,811458.0
2024-10-02 09:40:00,80.95,81.26,80.8,81.24,304706.0,79.1778,79.481,79.0311,79.4615,304706.0
2024-10-02 09:50:00,81.24,81.42,81.21,81.33,315101.0,79.4615,79.6375,79.4321,79.5495,315101.0
2024-10-02 10:00:00,81.32,81.57,81.3,81.48,352000.0,79.5397,79.7842,79.5202,79.6962,352000.0
2024-10-02 10:10:00,81.49,81.62,81.34,81.48,258453.0,79.706,79.8332,79.5593,79.6962,258453.0
2024-10-02 10:20:00,81.48,81.51,81.25,81.34,189913.0,79.6962,79.7256,79.4713,79.5593,189913.0
2024-10-02 10:30:00,81.35,81.49,81.31,81.39,128788.0,79.5691,79.706,79.5299,79.6082,128788.0
2024-10-02 10:40:00,81.39,81.47,81.38,81.41,160866.0,79.6082,79.6864,79.5984,79.6277,160866.0
2024-10-02 10:50:00,81.41,81.43,81.21,81.24,170733.0,79.6277,79.6473,79.4321,79.4615,170733.0
2024-10-02 11:00:00,81.24,81.31,81.22,81.23,142771.0,79.4615,79.5299,79.4419,79.4517,142771.0
2024-10-02 11:10:00,81.22,81.3,81.16,81.29,110693.0,79.4419,79.5202,79.3832,79.5104,110693.0
2024-10-02 11:20:00,81.29,81.34,81.19,81.34,95475.0,79.5104,79.5593,79.4126,79.5593,95475.0
2024-10-02 11:30:00,81.34,81.38,81.32,81.38,142048.0,79.5593,79.5984,79.5397,79.5984,142048.0
2024-10-02 11:40:00,81.39,81.5,81.38,81.45,233553.0,79.6082,79.7158,79.5984,79.6669,233553.0
2024-10-02 11:50:00,81.45,81.46,81.35,81.37,106492.0,79.6669,79.6767,79.5691,79.5886,106492.0
2024-10-02 12:00:00,81.37,81.47,81.37,81.45,77915.0,79.5886,79.6864,79.5886,79.6669,77915.0
2024-10-02 12:10:00,81.45,81.46,81.34,81.39,146162.0,79.6669,79.6767,79.5593,79.6082,146162.0
2024-10-02 12:20:00,81.39,81.39,81.34,81.37,92039.0,79.6082,79.6082,79.5593,79.5886,92039.0
2024-10-02 12:30:00,81.36,81.36,81.28,81.33,66004.0,79.5788,79.5788,79.5006,79.5495,66004.0
2024-10-02 12:40:00,81.32,81.33,81.28,81.29,114275.0,79.5397,79.5495,79.5006,79.5104,114275.0
2024-10-02 12:50:00,81.29,81.31,81.16,81.16,98587.0,79.5104,79.5299,79.3832,79.3832,98587.0
2024-10-02 13:00:00,81.16,81.17,81.03,81.09,137070.0,79.3832,79.393,79.2561,79.3148,137070.0
2024-10-02 13:10:00,81.09,81.17,81.08,81.16,93201.0,79.3148,79.393,79.305,79.3832,93201.0
2024-10-02 13:20:00,81.17,81.25,81.16,81.24,93878.0,79.393,79.4713,79.3832,79.4615,93878.0
2024-10-02 13:30:00,81.25,81.28,81.2,81.22,91092.0,79.4713,79.5006,79.4223,79.4419,91092.0
2024-10-02 13:40:00,81.23,81.32,81.2,81.32,41954.0,79.4517,79.5397,79.4223,79.5397,41954.0
2024-10-02 13:50:00,81.31,81.34,81.28,81.29,65826.0,79.5299,79.5593,79.5006,79.5104,65826.0
2024-10-02 14:00:00,81.28,81.3,81.19,81.2,61148.0,79.5006,79.5202,79.4126,79.4223,61148.0
2024-10-02 14:10:00,81.19,81.22,81.15,81.16,67251.0,79.4126,79.4419,79.3734,79.3832,67251.0
2024-10-02 14:20:00,81.15,81.17,81.09,81.12,70137.0,79.3734,79.393,79.3148,79.3441,70137.0
2024-10-02 14:30:00,81.12,81.14,81.06,81.07,104119.0,79.3441,79.3637,79.2854,79.2952,104119.0
2024-10-02 14:40:00,81.08,81.21,81.08,81.17,75139.0,79.305,79.4321,79.305,79.393,75139.0
2024-10-02 14:50:00,81.17,81.21,81.15,81.16,99732.0,79.393,79.4321,79.3734,79.3832,99732.0
2024-10-02 15:00:00,81.17,81.25,81.15,81.21,81052.0,79.393,79.4713,79.3734,79.4321,81052.0
2024-10-02 15:10:00,81.21,81.27,81.2,81.27,127693.0,79.4321,79.4908,79.4223,79.4908,127693.0
2024-10-02 15:20:00,81.27,81.27,81.21,81.27,79463.0,79.4908,79.4908,79.4321,79.4908,79463.0
2024-10-02 15:30:00,81.26,81.36,81.25,81.34,144226.0,79.481,79.5788,79.4713,79.5593,144226.0
2024-10-02 15:40:00,81.35,81.5,81.34,81.44,248880.0,79.5691,79.7158,79.5593,79.6571,248880.0
2024-10-02 15:50:00,81.44,81.57,81.4,81.45,1039309.0,79.6571,79.7842,79.618,79.6669,1039309.0
2024-10-03 09:30:00,81.92,81.92,81.42,81.49,1187446.0,80.1266,80.1266,79.6375,79.706,1187446.0
2024-10-03 09:40:00,81.49,81.85,81.45,81.84,484761.0,79.706,80.0581,79.6669,80.0483,484761.0
2024-10-03 09:50:00,81.84,81.85,81.58,81.75,336914.0,80.0483,80.0581,79.794,79.9603,336914.0
2024-10-03 10:00:00,81.75,81.85,81.66,81.79,604258.0,79.9603,80.0581,79.8723,79.9994,604258.0
2024-10-03 10:10:00,81.79,81.95,81.69,81.76,241197.0,79.9994,80.1559,79.9016,79.9701,241197.0
2024-10-03 10:20:00,81.76,81.91,81.74,81.9,291379.0,79.9701,80.1168,79.9505,80.107,291379.0
2024-10-03 10:30:00,81.91,82.06,81.83,82.0,327202.0,80.1168,80.2635,80.0386,80.2048,327202.0
2024-10-03 10:40:00,82.0,82.02,81.84,81.92,116876.0,80.2048,80.2244,80.0483,80.1266,116876.0
2024-10-03 10:50:00,81.92,82.06,81.87,81.88,99896.0,80.1266,80.2635,80.0777,80.0875,99896.0
2024-10-03 11:00:00,81.84,81.91,81.66,81.89,242986.0,80.0483,80.1168,79.8723,80.0972,242986.0
2024-10-03 11:10:00,81.89,81.9,81.72,81.73,127356.0,80.0972,80.107,79.931,79.9407,127356.0
2024-10-03 11:20:00,81.74,81.74,81.51,81.54,171546.0,79.9505,79.9505,79.7256,79.7549,171546.0
2024-10-03 11:30:00,81.53,81.73,81.53,81.71,370391.0,79.7451,79.9407,79.7451,79.9212,370391.0
2024-10-03 11:40:00,81.72,81.84,81.71,81.71,196827.0,79.931,80.0483,79.9212,79.9212,196827.0
2024-10-03 11:50:00,81.71,81.72,81.59,81.61,123682.0,79.9212,79.931,79.8038,79.8234,123682.0
2024-10-03 12:00:00,81.61,81.71,81.59,81.69,117336.0,79.8234,79.9212,79.8038,79.9016,117336.0
2024-10-03 12:10:00,81.69,81.7,81.58,81.62,293839.0,79.9016,79.9114,79.794,79.8332,293839.0
2024-10-03 12:20:00,81.61,81.66,81.58,81.61,55303.0,79.8234,79.8723,79.794,79.8234,55303.0
2024-10-03 12:30:00,81.6,81.6,81.53,81.56,215100.0,79.8136,79.8136,79.7451,79.7745,215100.0
2024-10-03 12:40:00,81.56,81.58,81.34,81.34,116945.0,79.7745,79.794,79.5593,79.5593,116945.0
2024-10-03 12:50:00,81.34,81.44,81.3,81.37,211858.0,79.5593,79.6571,79.5202,79.5886,211858.0
2024-10-03 13:00:00,81.37,81.37,81.26,81.33,122645.0,79.5886,79.5886,79.481,79.5495,122645.0
2024-10-03 13:10:00,81.32,81.37,81.27,81.27,124871.0,79.5397,79.5886,79.4908,79.4908,124871.0
2024-10-03 13:20:00,81.27,81.43,81.25,81.29,121569.0,79.4908,79.6473,79.4713,79.5104,121569.0
2024-10-03 13:30:00,81.29,81.34,81.27,81.33,47664.0,79.5104,79.5593,79.4908,79.5495,47664.0
2024-10-03 13:40:00,81.32,81.4,81.25,81.35,109747.0,79.5397,79.618,79.4713,79.5691,109747.0
2024-10-03 13:50:00,81.35,81.35,81.26,81.3,67648.0,79.5691,79.5691,79.481,79.5202,67648.0
2024-10-03 14:00:00,81.3,81.35,81.24,81.34,92761.0,79.5202,79.5691,79.4615,79.5593,92761.0
2024-10-03 14:10:00,81.34,81.46,81.34,81.45,155306.0,79.5593,79.6767,79.5593,79.6669,155306.0
2024-10-03 14:20:00,81.45,81.46,81.37,81.38,100870.0,79.6669,79.6767,79.5886,79.5984,100870.0
2024-10-03 14:30:00,81.38,81.38,81.29,81.34,183093.0,79.5984,79.5984,79.5104,79.5593,183093.0
2024-10-03 14:40:00,81.35,81.39,81.33,81.36,143933.0,79.5691,79.6082,79.5495,79.5788,143933.0
2024-10-03 14:50:00,81.36,81.43,81.32,81.33,203750.0,79.5788,79.6473,79.5397,79.5495,203750.0
2024-10-03 15:00:00,81.33,81.37,81.29,81.36,247348.0,79.5495,79.5886,79.5104,79.5788,247348.0
2024-10-03 15:10:00,81.35,81.38,81.32,81.34,235519.0,79.5691,79.5984,79.5397,79.5593,235519.0
2024-10-03 15:20:00,81.34,81.48,81.33,81.46,301365.0,79.5593,79.6962,79.5495,79.6767,301365.0
2024-10-03 15:30:00,81.47,81.49,81.42,81.45,381140.0,79.6864,79.706,79.6375,79.6669,381140.0
2024-10-03 15:40:00,81.45,81.48,81.35,81.38,550663.0,79.6669,79.6962,79.5691,79.5984,550663.0
2024-10-03 15:50:00,81.37,81.49,81.37,81.45,1336988.0,79.5886,79.706,79.5886,79.6669,1336988.0
2024-10-04 09:30:00,80.68,80.96,80.58,80.94,1674682.0,78.9137,79.1876,78.8159,79.168,1674682.0
2024-10-04 09:40:00,80.93,81.06,80.64,80.69,475887.0,79.1583,79.2854,78.8746,78.9235,475887.0
2024-10-04 09:50:00,80.69,80.75,80.56,80.56,426274.0,78.9235,78.9822,78.7964,78.7964,426274.0
2024-10-04 10:00:00,80.57,80.87,80.54,80.84,339242.0,78.8061,79.0996,78.7768,79.0702,339242.0
2024-10-04 10:10:00,80.84,80.94,80.75,80.78,312754.0,79.0702,79.168,78.9822,79.0115,312754.0
2024-10-04 10:20:00,80.78,80.79,80.57,80.64,402645.0,79.0115,79.0213,78.8061,78.8746,402645.0
2024-10-04 10:30:00,80.64,80.67,80.48,80.56,373562.0,78.8746,78.9039,78.7181,78.7964,373562.0
2024-10-04 10:40:00,80.56,80.77,80.53,80.71,202510.0,78.7964,79.0018,78.767,78.9431,202510.0
2024-10-04 10:50:00,80.7,80.83,80.65,80.69,211084.0,78.9333,79.0604,78.8844,78.9235,211084.0
2024-10-04 11:00:00,80.69,80.77,80.63,80.75,193222.0,78.9235,79.0018,78.8648,78.9822,193222.0
2024-10-04 11:10:00,80.75,80.82,80.71,80.76,95936.0,78.9822,79.0507,78.9431,78.992,95936.0
2024-10-04 11:20:00,80.76,80.86,80.72,80.86,141413.0,78.992,79.0898,78.9529,79.0898,141413.0
2024-10-04 11:30:00,80.86,81.06,80.85,81.05,141925.0,79.0898,79.2854,79.08,79.2756,141925.0
2024-10-04 11:40:00,81.05,81.1,81.01,81.03,148667.0,79.2756,79.3245,79.2365,79.2561,148667.0
2024-10-04 11:50:00,81.03,81.05,80.95,80.99,219569.0,79.2561,79.2756,79.1778,79.2169,219569.0
2024-10-04 12:00:00,81.0,81.13,80.99,81.01,202260.0,79.2267,79.3539,79.2169,79.2365,202260.0
2024-10-04 12:10:00,81.01,81.02,80.92,80.96,114883.0,79.2365,79.2463,79.1485,79.1876,114883.0
2024-10-04 12:20:00,80.97,80.97,80.8,80.83,88746.0,79.1974,79.1974,79.0311,79.0604,88746.0
2024-10-04 12:30:00,80.84,80.98,80.81,80.95,93574.0,79.0702,79.2072,79.0409,79.1778,93574.0
2024-10-04 12:40:00,80.95,81.08,80.92,81.0,497421.0,79.1778,79.305,79.1485,79.2267,497421.0
2024-10-04 12:50:00,81.0,81.02,80.93,81.02,104350.0,79.2267,79.2463,79.1583,79.2463,104350.0
2024-10-04 13:00:00,81.01,81.05,80.97,81.0,111065.0,79.2365,79.2756,79.1974,79.2267,111065.0
2024-10-04 13:10:00,81.01,81.08,80.99,81.06,79175.0,79.2365,79.305,79.2169,79.2854,79175.0
2024-10-04 13:20:00,81.07,81.12,81.04,81.07,248208.0,79.2952,79.3441,79.2658,79.2952,248208.0
2024-10-04 13:30:00,81.06,81.11,80.98,81.09,123679.0,79.2854,79.3343,79.2072,79.3148,123679.0
2024-10-04 13:40:00,81.09,81.2,81.09,81.13,180228.0,79.3148,79.4223,79.3148,79.3539,180228.0
2024-10-04 13:50:00,81.13,81.14,81.06,81.09,97374.0,79.3539,79.3637,79.2854,79.3148,97374.0
2024-10-04 14:00:00,81.09,81.1,81.01,81.08,326327.0,79.3148,79.3245,79.2365,79.305,326327.0
2024-10-04 14:10:00,81.09,81.09,81.03,81.08,152852.0,79.3148,79.3148,79.2561,79.305,152852.0
2024-10-04 14:20:00,81.08,81.19,81.07,81.17,86705.0,79.305,79.4126,79.2952,79.393,86705.0
2024-10-04 14:30:00,81.17,81.27,81.15,81.25,206755.0,79.393,79.4908,79.3734,79.4713,206755.0
2024-10-04 14:40:00,81.25,81.27,81.19,81.26,187680.0,79.4713,79.4908,79.4126,79.481,187680.0
2024-10-04 14:50:00,81.26,81.29,81.24,81.26,111607.0,79.481,79.5104,79.4615,79.481,111607.0
2024-10-04 15:00:00,81.25,81.27,81.21,81.24,110441.0,79.4713,79.4908,79.4321,79.4615,110441.0
2024-10-04 15:10:00,81.23,81.29,81.19,81.22,287435.0,79.4517,79.5104,79.4126,79.4419,287435.0
2024-10-04 15:20:00,81.22,81.31,81.19,81.28,221148.0,79.4419,79.5299,79.4126,79.5006,221148.0
2024-10-04 15:30:00,81.27,81.38,81.24,81.35,214032.0,79.4908,79.5984,79.4615,79.5691,214032.0
2024-10-04 15:40:00,81.35,81.4,81.31,81.36,177844.0,79.5691,79.618,79.5299,79.5788,177844.0
2024-10-04 15:50:00,81.36,81.4,81.29,81.3,1339742.0,79.5788,79.618,79.5104,79.5202,1339742.0
2024-10-07 09:30:00,81.04,81.09,80.49,80.62,997674.0,79.2658,79.3148,78.7279,78.855,997674.0
2024-10-07 09:40:00,80.62,80.62,80.29,80.36,673010.0,78.855,78.855,78.5323,78.6007,673010.0
2024-10-07 09:50:00,80.35,80.59,80.27,80.5,354720.0,78.591,78.8257,78.5127,78.7377,354720.0
2024-10-07 10:00:00,80.5,80.63,80.42,80.62,256886.0,78.7377,78.8648,78.6594,78.855,256886.0
2024-10-07 10:10:00,80.63,80.76,80.59,80.65,197660.0,78.8648,78.992,78.8257,78.8844,197660.0
2024-10-07 10:20:00,80.65,80.68,80.49,80.49,195003.0,78.8844,78.9137,78.7279,78.7279,195003.0
2024-10-07 10:30:00,80.49,80.52,80.28,80.28,167390.0,78.7279,78.7572,78.5225,78.5225,167390.0
2024-10-07 10:40:00,80.28,80.33,80.21,80.23,296186.0,78.5225,78.5714,78.454,78.4736,296186.0
2024-10-07 10:50:00,80.23,80.31,80.21,80.28,228709.0,78.4736,78.5518,78.454,78.5225,228709.0
2024-10-07 11:00:00,80.28,80.49,80.27,80.45,171679.0,78.5225,78.7279,78.5127,78.6888,171679.0
2024-10-07 11:10:00,80.48,80.49,80.37,80.38,109631.0,78.7181,78.7279,78.6105,78.6203,109631.0
2024-10-07 11:20:00,80.37,80.41,80.34,80.39,229009.0,78.6105,78.6496,78.5812,78.6301,229009.0
2024-10-07 11:30:00,80.38,80.39,80.19,80.19,192573.0,78.6203,78.6301,78.4345,78.4345,192573.0
2024-10-07 11:40:00,80.2,80.22,80.07,80.09,298888.0,78.4442,78.4638,78.3171,78.3366,298888.0
2024-10-07 11:50:00,80.09,80.12,79.98,80.05,279574.0,78.3366,78.366,78.2291,78.2975,279574.0
2024-10-07 12:00:00,80.06,80.13,80.01,80.07,340425.0,78.3073,78.3758,78.2584,78.3171,340425.0
2024-10-07 12:10:00,80.07,80.09,79.99,80.01,143856.0,78.3171,78.3366,78.2388,78.2584,143856.0
2024-10-07 12:20:00,80.02,80.02,79.88,79.98,366384.0,78.2682,78.2682,78.1312,78.2291,366384.0
2024-10-07 12:30:00,79.98,80.06,79.93,80.05,326247.0,78.2291,78.3073,78.1801,78.2975,326247.0
2024-10-07 12:40:00,80.05,80.1,79.99,80.01,319662.0,78.2975,78.3464,78.2388,78.2584,319662.0
2024-10-07 12:50:00,80.01,80.06,79.96,80.05,305864.0,78.2584,78.3073,78.2095,78.2975,305864.0
2024-10-07 13:00:00,80.05,80.05,79.8,79.87,274579.0,78.2975,78.2975,78.053,78.1215,274579.0
2024-10-07 13:10:00,79.87,79.98,79.86,79.98,330243.0,78.1215,78.2291,78.1117,78.2291,330243.0
2024-10-07 13:20:00,79.98,80.05,79.96,79.98,317740.0,78.2291,78.2975,78.2095,78.2291,317740.0
2024-10-07 13:30:00,79.97,79.98,79.87,79.88,246583.0,78.2193,78.2291,78.1215,78.1312,246583.0
2024-10-07 13:40:00,79.88,79.9,79.79,79.81,530869.0,78.1312,78.1508,78.0432,78.0628,530869.0
2024-10-07 13:50:00,79.81,79.81,79.7,79.76,383028.0,78.0628,78.0628,77.9552,78.0139,383028.0
2024-10-07 14:00:00,79.75,79.79,79.7,79.76,287804.0,78.0041,78.0432,77.9552,78.0139,287804.0
2024-10-07 14:10:00,79.76,79.8,79.58,79.59,549412.0,78.0139,78.053,77.8378,77.8476,549412.0
2024-10-07 14:20:00,79.59,79.64,79.51,79.56,354511.0,77.8476,77.8965,77.7693,77.8182,354511.0
2024-10-07 14:30:00,79.56,79.57,79.3,79.41,533984.0,77.8182,77.828,77.5639,77.6715,533984.0
2024-10-07 14:40:00,79.41,79.51,79.22,79.26,628894.0,77.6715,77.7693,77.4857,77.5248,628894.0
2024-10-07 14:50:00,79.26,79.36,79.26,79.33,365072.0,77.5248,77.6226,77.5248,77.5933,365072.0
2024-10-07 15:00:00,79.34,79.47,79.34,79.41,451521.0,77.6031,77.7302,77.6031,77.6715,451521.0
2024-10-07 15:10:00,79.4,79.42,79.29,79.37,423500.0,77.6618,77.6813,77.5542,77.6324,423500.0
2024-10-07 15:20:00,79.37,79.52,79.34,79.52,393996.0,77.6324,77.7791,77.6031,77.7791,393996.0
2024-10-07 15:30:00,79.52,79.56,79.32,79.44,564107.0,77.7791,77.8182,77.5835,77.7009,564107.0
2024-10-07 15:40:00,79.44,79.48,79.38,79.48,648333.0,77.7009,77.74,77.6422,77.74,648333.0
2024-10-07 15:50:00,79.48,79.58,79.39,79.45,2025756.0,77.74,77.8378,77.652,77.7107,2025756.0
2024-10-08 09:30:00,79.79,79.9,79.59,79.74,742302.0,78.0432,78.1508,77.8476,77.9943,742302.0
2024-10-08 09:40:00,79.74,79.83,79.62,79.8,388451.0,77.9943,78.0823,77.8769,78.053,388451.0
2024-10-08 09:50:00,79.79,79.8,79.63,79.78,325030.0,78.0432,78.053,77.8867,78.0334,325030.0
2024-10-08 10:00:00,79.77,79.84,79.5,79.75,749503.0,78.0237,78.0921,77.7596,78.0041,749503.0
2024-10-08 10:10:00,79.75,79.75,79.57,79.65,275320.0,78.0041,78.0041,77.828,77.9063,275320.0
2024-10-08 10:20:00,79.65,79.8,79.6,79.71,309324.0,77.9063,78.053,77.8574,77.965,309324.0
2024-10-08 10:30:00,79.7,79.76,79.69,79.72,203826.0,77.9552,78.0139,77.9454,77.9747,203826.0
2024-10-08 10:40:00,79.72,79.84,79.59,79.59,412903.0,77.9747,78.0921,77.8476,77.8476,412903.0
2024-10-08 10:50:00,79.6,79.81,79.56,79.78,480822.0,77.8574,78.0628,77.8182,78.0334,480822.0
2024-10-08 11:00:00,79.78,80.04,79.76,79.98,854801.0,78.0334,78.2877,78.0139,78.2291,854801.0
2024-10-08 11:10:00,79.98,79.98,79.86,79.91,287617.0,78.2291,78.2291,78.1117,78.1606,287617.0
2024-10-08 11:20:00,79.9,79.94,79.76,79.77,236845.0,78.1508,78.1899,78.0139,78.0237,236845.0
2024-10-08 11:30:00,79.77,79.83,79.73,79.74,99247.0,78.0237,78.0823,77.9845,77.9943,99247.0
2024-10-08 11:40:00,79.73,79.8,79.71,79.79,139775.0,77.9845,78.053,77.965,78.0432,139775.0
2024-10-08 11:50:00,79.79,79.85,79.76,79.83,136327.0,78.0432,78.1019,78.0139,78.0823,136327.0
2024-10-08 12:00:00,79.82,79.93,79.8,79.91,296953.0,78.0726,78.1801,78.053,78.1606,296953.0
2024-10-08 12:10:00,79.91,79.94,79.89,79.91,69099.0,78.1606,78.1899,78.141,78.1606,69099.0
2024-10-08 12:20:00,79.91,79.92,79.85,79.9,91135.0,78.1606,78.1704,78.1019,78.1508,91135.0
2024-10-08 12:30:00,79.89,79.94,79.86,79.92,90066.0,78.141,78.1899,78.1117,78.1704,90066.0
2024-10-08 12:40:00,79.92,79.95,79.75,79.75,62413.0,78.1704,78.1997,78.0041,78.0041,62413.0
2024-10-08 12:50:00,79.76,79.76,79.69,79.7,414805.0,78.0139,78.0139,77.9454,77.9552,414805.0
2024-10-08 13:00:00,79.7,79.72,79.51,79.54,379242.0,77.9552,77.9747,77.7693,77.7987,379242.0
2024-10-08 13:10:00,79.53,79.58,79.51,79.55,93241.0,77.7889,77.8378,77.7693,77.8085,93241.0
2024-10-08 13:20:00,79.55,79.65,79.55,79.58,73242.0,77.8085,77.9063,77.8085,77.8378,73242.0
2024-10-08 13:30:00,79.58,79.68,79.58,79.65,100594.0,77.8378,77.9356,77.8378,77.9063,100594.0
2024-10-08 13:40:00,79.64,79.68,79.61,79.62,132665.0,77.8965,77.9356,77.8672,77.8769,132665.0
2024-10-08 13:50:00,79.62,79.64,79.57,79.58,116949.0,77.8769,77.8965,77.828,77.8378,116949.0
2024-10-08 14:00:00,79.58,79.69,79.57,79.66,185074.0,77.8378,77.9454,77.828,77.9161,185074.0
2024-10-08 14:10:00,79.66,79.67,79.63,79.67,163818.0,77.9161,77.9258,77.8867,77.9258,163818.0
2024-10-08 14:20:00,79.67,79.72,79.66,79.7,164252.0,77.9258,77.9747,77.9161,77.9552,164252.0
2024-10-08 14:30:00,79.7,79.73,79.67,79.73,144042.0,77.9552,77.9845,77.9258,77.9845,144042.0
2024-10-08 14:40:00,79.73,79.73,79.62,79.63,528800.0,77.9845,77.9845,77.8769,77.8867,528800.0
2024-10-08 14:50:00,79.63,79.63,79.58,79.59,144563.0,77.8867,77.8867,77.8378,77.8476,144563.0
2024-10-08 15:00:00,79.59,79.59,79.51,79.55,224160.0,77.8476,77.8476,77.7693,77.8085,224160.0
2024-10-08 15:10:00,79.54,79.61,79.53,79.61,142936.0,77.7987,77.8672,77.7889,77.8672,142936.0
2024-10-08 15:20:00,79.61,79.74,79.57,79.58,615963.0,77.8672,77.9943,77.828,77.8378,615963.0
2024-10-08 15:30:00,79.57,79.65,79.55,79.65,191984.0,77.828,77.9063,77.8085,77.9063,191984.0
2024-10-08 15:40:00,79.65,79.68,79.59,79.61,236594.0,77.9063,77.9356,77.8476,77.8672,236594.0
2024-10-08 15:50:00,79.61,79.64,79.47,79.48,1177340.0,77.8672,77.8965,77.7302,77.74,1177340.0
2024-10-09 09:30:00,79.26,79.39,79.04,79.19,620527.0,77.5248,77.652,77.3096,77.4564,620527.0
2024-10-09 09:40:00,79.19,79.5,79.17,79.46,512473.0,77.4564,77.7596,77.4368,77.7204,512473.0
2024-10-09 09:50:00,79.46,79.49,79.26,79.36,423132.0,77.7204,77.7498,77.5248,77.6226,423132.0
2024-10-09 10:00:00,79.36,79.38,79.06,79.09,364619.0,77.6226,77.6422,77.3292,77.3585,364619.0
2024-10-09 10:10:00,79.09,79.18,78.78,78.78,512332.0,77.3585,77.4466,77.0553,77.0553,512332.0
2024-10-09 10:20:00,78.78,78.93,78.73,78.77,536356.0,77.0553,77.202,77.0064,77.0455,536356.0
2024-10-09 10:30:00,78.77,78.81,78.66,78.72,460049.0,77.0455,77.0847,76.938,76.9966,460049.0
2024-10-09 10:40:00,78.73,78.86,78.7,78.85,327346.0,77.0064,77.1336,76.9771,77.1238,327346.0
2024-10-09 10:50:00,78.84,78.87,78.77,78.81,517654.0,77.114,77.1434,77.0455,77.0847,517654.0
2024-10-09 11:00:00,78.81,78.86,78.71,78.75,448595.0,77.0847,77.1336,76.9869,77.026,448595.0
2024-10-09 11:10:00,78.76,78.89,78.75,78.8,383560.0,77.0358,77.1629,77.026,77.0749,383560.0
2024-10-09 11:20:00,78.8,78.87,78.77,78.83,231513.0,77.0749,77.1434,77.0455,77.1042,231513.0
2024-10-09 11:30:00,78.82,78.96,78.81,78.94,261655.0,77.0945,77.2314,77.0847,77.2118,261655.0
2024-10-09 11:40:00,78.95,79.18,78.94,79.13,428422.0,77.2216,77.4466,77.2118,77.3977,428422.0
2024-10-09 11:50:00,79.13,79.24,79.08,79.23,489551.0,77.3977,77.5053,77.3488,77.4955,489551.0
2024-10-09 12:00:00,79.23,79.27,79.14,79.22,494453.0,77.4955,77.5346,77.4074,77.4857,494453.0
2024-10-09 12:10:00,79.23,79.3,79.16,79.17,394337.0,77.4955,77.5639,77.427,77.4368,394337.0
2024-10-09 12:20:00,79.17,79.21,78.93,78.93,344141.0,77.4368,77.4759,77.202,77.202,344141.0
2024-10-09 12:30:00,78.94,79.12,78.91,79.08,423150.0,77.2118,77.3879,77.1825,77.3488,423150.0
2024-10-09 12:40:00,79.07,79.15,79.06,79.08,165873.0,77.339,77.4172,77.3292,77.3488,165873.0
2024-10-09 12:50:00,79.09,79.11,79.01,79.06,139516.0,77.3585,77.3781,77.2803,77.3292,139516.0
2024-10-09 13:00:00,79.06,79.07,78.92,78.93,203431.0,77.3292,77.339,77.1923,77.202,203431.0
2024-10-09 13:10:00,78.93,78.98,78.92,78.97,338903.0,77.202,77.2509,77.1923,77.2412,338903.0
2024-10-09 13:20:00,78.97,78.99,78.85,78.85,193093.0,77.2412,77.2607,77.1238,77.1238,193093.0
2024-10-09 13:30:00,78.85,78.85,78.72,78.73,252146.0,77.1238,77.1238,76.9966,77.0064,252146.0
2024-10-09 13:40:00,78.73,78.75,78.55,78.56,303421.0,77.0064,77.026,76.8304,76.8401,303421.0
2024-10-09 13:50:00,78.57,78.6,78.44,78.45,320661.0,76.8499,76.8793,76.7228,76.7326,320661.0
2024-10-09 14:00:00,78.45,78.6,78.43,78.56,271236.0,76.7326,76.8793,76.713,76.8401,271236.0
2024-10-09 14:10:00,78.56,78.59,78.44,78.48,174944.0,76.8401,76.8695,76.7228,76.7619,174944.0
2024-10-09 14:20:00,78.47,78.53,78.42,78.48,239690.0,76.7521,76.8108,76.7032,76.7619,239690.0
2024-10-09 14:30:00,78.47,78.48,78.43,78.45,223261.0,76.7521,76.7619,76.713,76.7326,223261.0
2024-10-09 14:40:00,78.44,78.46,78.38,78.44,178398.0,76.7228,76.7423,76.6641,76.7228,178398.0
2024-10-09 14:50:00,78.44,78.55,78.35,78.55,291616.0,76.7228,76.8304,76.6347,76.8304,291616.0
2024-10-09 15:00:00,78.55,78.6,78.49,78.57,281446.0,76.8304,76.8793,76.7717,76.8499,281446.0
2024-10-09 15:10:00,78.58,78.71,78.56,78.7,284505.0,76.8597,76.9869,76.8401,76.9771,284505.0
2024-10-09 15:20:00,78.71,78.84,78.68,78.81,354255.0,76.9869,77.114,76.9575,77.0847,354255.0
2024-10-09 15:30:00,78.81,78.92,78.77,78.89,315227.0,77.0847,77.1923,77.0455,77.1629,315227.0
2024-10-09 15:40:00,78.89,78.95,78.82,78.9,537239.0,77.1629,77.2216,77.0945,77.1727,537239.0
2024-10-09 15:50:00,78.9,78.93,78.78,78.78,1706284.0,77.1727,77.202,77.0553,77.0553,1706284.0
2024-10-10 09:30:00,78.88,79.43,78.85,79.33,923731.0,77.1531,77.6911,77.1238,77.5933,923731.0
2024-10-10 09:40:00,79.34,79.41,79.15,79.4,415934.0,77.6031,77.6715,77.4172,77.6618,415934.0
2024-10-10 09:50:00,79.4,79.5,79.26,79.27,439631.0,77.6618,77.7596,77.5248,77.5346,439631.0
2024-10-10 10:00:00,79.27,79.45,79.22,79.34,424248.0,77.5346,77.7107,77.4857,77.6031,424248.0
2024-10-10 10:10:00,79.34,79.35,79.0,79.02,476060.0,77.6031,77.6128,77.2705,77.2901,476060.0
2024-10-10 10:20:00,79.02,79.21,78.91,78.97,275030.0,77.2901,77.4759,77.1825,77.2412,275030.0
2024-10-10 10:30:00,78.98,79.15,78.96,79.04,263521.0,77.2509,77.4172,77.2314,77.3096,263521.0
2024-10-10 10:40:00,79.04,79.1,78.91,78.94,245308.0,77.3096,77.3683,77.1825,77.2118,245308.0
2024-10-10 10:50:00,78.94,79.06,78.93,79.06,326106.0,77.2118,77.3292,77.202,77.3292,326106.0
2024-10-10 11:00:00,79.06,79.11,79.0,79.06,360492.0,77.3292,77.3781,77.2705,77.3292,360492.0
2024-10-10 11:10:00,79.05,79.14,79.04,79.09,159847.0,77.3194,77.4074,77.3096,77.3585,159847.0
2024-10-10 11:20:00,79.09,79.11,78.89,78.9,204461.0,77.3585,77.3781,77.1629,77.1727,204461.0
2024-10-10 11:30:00,78.9,78.9,78.78,78.87,271006.0,77.1727,77.1727,77.0553,77.1434,271006.0
2024-10-10 11:40:00,78.87,78.91,78.82,78.83,210486.0,77.1434,77.1825,77.0945,77.1042,210486.0
2024-10-10 11:50:00,78.84,78.87,78.74,78.81,503017.0,77.114,77.1434,77.0162,77.0847,503017.0
2024-10-10 12:00:00,78.8,78.97,78.78,78.96,168993.0,77.0749,77.2412,77.0553,77.2314,168993.0
2024-10-10 12:10:00,78.97,79.04,78.94,79.03,278967.0,77.2412,77.3096,77.2118,77.2999,278967.0
2024-10-10 12:20:00,79.04,79.08,79.03,79.05,133437.0,77.3096,77.3488,77.2999,77.3194,133437.0
2024-10-10 12:30:00,79.05,79.08,78.96,78.97,95231.0,77.3194,77.3488,77.2314,77.2412,95231.0
2024-10-10 12:40:00,78.97,78.98,78.7,78.73,376820.0,77.2412,77.2509,76.9771,77.0064,376820.0
2024-10-10 12:50:00,78.73,78.8,78.62,78.63,186813.0,77.0064,77.0749,76.8988,76.9086,186813.0
2024-10-10 13:00:00,78.63,78.68,78.57,78.67,206798.0,76.9086,76.9575,76.8499,76.9477,206798.0
2024-10-10 13:10:00,78.65,78.72,78.6,78.67,155165.0,76.9282,76.9966,76.8793,76.9477,155165.0
2024-10-10 13:20:00,78.67,78.74,78.66,78.7,147630.0,76.9477,77.0162,76.938,76.9771,147630.0
2024-10-10 13:30:00,78.69,78.79,78.69,78.79,140242.0,76.9673,77.0651,76.9673,77.0651,140242.0
2024-10-10 13:40:00,78.79,78.84,78.78,78.84,151010.0,77.0651,77.114,77.0553,77.114,151010.0
2024-10-10 13:50:00,78.84,78.84,78.68,78.78,399496.0,77.114,77.114,76.9575,77.0553,399496.0
2024-10-10 14:00:00,78.78,78.78,78.72,78.74,193752.0,77.0553,77.0553,76.9966,77.0162,193752.0
2024-10-10 14:10:00,78.73,78.77,78.67,78.69,191325.0,77.0064,77.0455,76.9477,76.9673,191325.0
2024-10-10 14:20:00,78.69,78.77,78.66,78.71,246239.0,76.9673,77.0455,76.938,76.9869,246239.0
2024-10-10 14:30:00,78.71,78.72,78.63,78.7,279207.0,76.9869,76.9966,76.9086,76.9771,279207.0
2024-10-10 14:40:00,78.7,78.71,78.63,78.67,290146.0,76.9771,76.9869,76.9086,76.9477,290146.0
2024-10-10 14:50:00,78.67,78.68,78.58,78.63,245026.0,76.9477,76.9575,76.8597,76.9086,245026.0
2024-10-10 15:00:00,78.63,78.65,78.58,78.65,204890.0,76.9086,76.9282,76.8597,76.9282,204890.0
2024-10-10 15:10:00,78.64,78.67,78.58,78.67,156852.0,76.9184,76.9477,76.8597,76.9477,156852.0
2024-10-10 15:20:00,78.67,78.69,78.65,78.66,283675.0,76.9477,76.9673,76.9282,76.938,283675.0
2024-10-10 15:30:00,78.66,78.74,78.65,78.69,230830.0,76.938,77.0162,76.9282,76.9673,230830.0
2024-10-10 15:40:00,78.69,78.74,78.68,78.73,220981.0,76.9673,77.0162,76.9575,77.0064,220981.0
2024-10-10 15:50:00,78.73,78.79,78.52,78.54,1008540.0,77.0064,77.0651,76.801,76.8206,1008540.0
2024-10-11 09:30:00,78.3,78.41,78.05,78.22,889349.0,76.5858,76.6934,76.3413,76.5076,889349.0
2024-10-11 09:40:00,78.22,78.47,78.08,78.43,346324.0,76.5076,76.7521,76.3707,76.713,346324.0
2024-10-11 09:50:00,78.42,78.6,78.37,78.55,360035.0,76.7032,76.8793,76.6543,76.8304,360035.0
2024-10-11 10:00:00,78.54,78.78,78.52,78.77,431434.0,76.8206,77.0553,76.801,77.0455,431434.0
2024-10-11 10:10:00,78.77,79.03,78.75,78.98,473707.0,77.0455,77.2999,77.026,77.2509,473707.0
2024-10-11 10:20:00,78.98,79.09,78.93,78.94,282829.0,77.2509,77.3585,77.202,77.2118,282829.0
2024-10-11 10:30:00,78.94,78.94,78.68,78.76,446138.0,77.2118,77.2118,76.9575,77.0358,446138.0
2024-10-11 10:40:00,78.77,78.83,78.63,78.83,210921.0,77.0455,77.1042,76.9086,77.1042,210921.0
2024-10-11 10:50:00,78.83,78.89,78.76,78.8,131778.0,77.1042,77.1629,77.0358,77.0749,131778.0
2024-10-11 11:00:00,78.8,78.94,78.73,78.94,94986.0,77.0749,77.2118,77.0064,77.2118,94986.0
2024-10-11 11:10:00,78.94,79.05,78.92,79.04,76486.0,77.2118,77.3194,77.1923,77.3096,76486.0
2024-10-11 11:20:00,79.04,79.1,78.96,79.0,116208.0,77.3096,77.3683,77.2314,77.2705,116208.0
2024-10-11 11:30:00,79.0,79.04,78.9,79.02,213171.0,77.2705,77.3096,77.1727,77.2901,213171.0
2024-10-11 11:40:00,79.03,79.07,78.96,78.98,188196.0,77.2999,77.339,77.2314,77.2509,188196.0
2024-10-11 11:50:00,78.97,78.97,78.89,78.97,79360.0,77.2412,77.2412,77.1629,77.2412,79360.0
2024-10-11 12:00:00,78.98,79.07,78.98,79.01,76271.0,77.2509,77.339,77.2509,77.2803,76271.0
2024-10-11 12:10:00,79.01,79.11,78.98,79.05,54456.0,77.2803,77.3781,77.2509,77.3194,54456.0
2024-10-11 12:20:00,79.06,79.13,78.99,79.01,71142.0,77.3292,77.3977,77.2607,77.2803,71142.0
2024-10-11 12:30:00,79.02,79.12,79.0,79.06,83815.0,77.2901,77.3879,77.2705,77.3292,83815.0
2024-10-11 12:40:00,79.05,79.07,79.02,79.05,39942.0,77.3194,77.339,77.2901,77.3194,39942.0
2024-10-11 12:50:00,79.05,79.08,79.0,79.05,125642.0,77.3194,77.3488,77.2705,77.3194,125642.0
2024-10-11 13:00:00,79.05,79.09,79.01,79.04,75348.0,77.3194,77.3585,77.2803,77.3096,75348.0
2024-10-11 13:10:00,79.04,79.11,79.01,79.08,66878.0,77.3096,77.3781,77.2803,77.3488,66878.0
2024-10-11 13:20:00,79.08,79.1,79.03,79.05,193907.0,77.3488,77.3683,77.2999,77.3194,193907.0
2024-10-11 13:30:00,79.05,79.06,78.99,79.05,111618.0,77.3194,77.3292,77.2607,77.3194,111618.0
2024-10-11 13:40:00,79.06,79.12,79.05,79.07,47668.0,77.3292,77.3879,77.3194,77.339,47668.0
2024-10-11 13:50:00,79.06,79.07,79.0,79.04,83429.0,77.3292,77.339,77.2705,77.3096,83429.0
2024-10-11 14:00:00,79.04,79.09,79.02,79.04,41083.0,77.3096,77.3585,77.2901,77.3096,41083.0
2024-10-11 14:10:00,79.04,79.13,79.01,79.11,273914.0,77.3096,77.3977,77.2803,77.3781,273914.0
2024-10-11 14:20:00,79.11,79.11,78.98,78.99,117620.0,77.3781,77.3781,77.2509,77.2607,117620.0
2024-10-11 14:30:00,79.0,79.04,78.96,78.98,110815.0,77.2705,77.3096,77.2314,77.2509,110815.0
2024-10-11 14:40:00,78.98,79.0,78.96,78.96,57724.0,77.2509,77.2705,77.2314,77.2314,57724.0
2024-10-11 14:50:00,78.95,79.06,78.94,79.01,48520.0,77.2216,77.3292,77.2118,77.2803,48520.0
2024-10-11 15:00:00,79.02,79.09,79.0,79.06,106135.0,77.2901,77.3585,77.2705,77.3292,106135.0
2024-10-11 15:10:00,79.06,79.12,79.06,79.07,89814.0,77.3292,77.3879,77.3292,77.339,89814.0
2024-10-11 15:20:00,79.08,79.12,79.07,79.12,93959.0,77.3488,77.3879,77.339,77.3879,93959.0
2024-10-11 15:30:00,79.12,79.18,79.08,79.17,164721.0,77.3879,77.4466,77.3488,77.4368,164721.0
2024-10-11 15:40:00,79.16,79.16,79.05,79.14,375534.0,77.427,77.427,77.3194,77.4074,375534.0
2024-10-11 15:50:00,79.14,79.25,79.11,79.24,1202161.0,77.4074,77.515,77.3781,77.5053,1202161.0
2024-10-14 09:30:00,79.37,79.7,79.22,79.67,695687.0,77.6324,77.9552,77.4857,77.9258,695687.0
2024-10-14 09:40:00,79.67,79.76,79.59,79.72,315593.0,77.9258,78.0139,77.8476,77.9747,315593.0
2024-10-14 09:50:00,79.72,79.84,79.67,79.84,283095.0,77.9747,78.0921,77.9258,78.0921,283095.0
2024-10-14 10:00:00,79.84,79.94,79.76,79.84,276229.0,78.0921,78.1899,78.0139,78.0921,276229.0
2024-10-14 10:10:00,79.84,80.0,79.81,79.97,226763.0,78.0921,78.2486,78.0628,78.2193,226763.0
2024-10-14 10:20:00,79.97,80.03,79.9,79.95,194361.0,78.2193,78.278,78.1508,78.1997,194361.0
2024-10-14 10:30:00,79.95,80.08,79.93,80.06,144479.0,78.1997,78.3269,78.1801,78.3073,144479.0
2024-10-14 10:40:00,80.06,80.09,79.98,79.99,135410.0,78.3073,78.3366,78.2291,78.2388,135410.0
2024-10-14 10:50:00,79.98,80.07,79.97,80.04,176308.0,78.2291,78.3171,78.2193,78.2877,176308.0
2024-10-14 11:00:00,80.03,80.12,79.93,79.94,188755.0,78.278,78.366,78.1801,78.1899,188755.0
2024-10-14 11:10:00,79.94,80.02,79.92,80.01,105697.0,78.1899,78.2682,78.1704,78.2584,105697.0
2024-10-14 11:20:00,80.02,80.04,79.96,80.01,80990.0,78.2682,78.2877,78.2095,78.2584,80990.0
2024-10-14 11:30:00,80.01,80.1,79.99,80.08,229228.0,78.2584,78.3464,78.2388,78.3269,229228.0
2024-10-14 11:40:00,80.08,80.13,80.05,80.09,125090.0,78.3269,78.3758,78.2975,78.3366,125090.0
2024-10-14 11:50:00,80.09,80.1,80.07,80.08,101792.0,78.3366,78.3464,78.3171,78.3269,101792.0
2024-10-14 12:00:00,80.08,80.14,80.02,80.03,73203.0,78.3269,78.3856,78.2682,78.278,73203.0
2024-10-14 12:10:00,80.02,80.09,80.01,80.02,73302.0,78.2682,78.3366,78.2584,78.2682,73302.0
2024-10-14 12:20:00,80.02,80.1,80.01,80.08,164269.0,78.2682,78.3464,78.2584,78.3269,164269.0
2024-10-14 12:30:00,80.08,80.14,80.06,80.12,69473.0,78.3269,78.3856,78.3073,78.366,69473.0
2024-10-14 12:40:00,80.12,80.17,80.11,80.17,72897.0,78.366,78.4149,78.3562,78.4149,72897.0
2024-10-14 12:50:00,80.17,80.28,80.16,80.26,91830.0,78.4149,78.5225,78.4051,78.5029,91830.0
2024-10-14 13:00:00,80.27,80.29,80.22,80.23,90221.0,78.5127,78.5323,78.4638,78.4736,90221.0
2024-10-14 13:10:00,80.23,80.24,80.09,80.13,79189.0,78.4736,78.4834,78.3366,78.3758,79189.0
2024-10-14 13:20:00,80.12,80.13,80.07,80.11,59080.0,78.366,78.3758,78.3171,78.3562,59080.0
2024-10-14 13:30:00,80.1,80.12,80.06,80.07,80704.0,78.3464,78.366,78.3073,78.3171,80704.0
2024-10-14 13:40:00,80.07,80.08,80.03,80.06,58181.0,78.3171,78.3269,78.278,78.3073,58181.0
2024-10-14 13:50:00,80.06,80.1,80.04,80.06,111360.0,78.3073,78.3464,78.2877,78.3073,111360.0
2024-10-14 14:00:00,80.05,80.14,80.02,80.12,102466.0,78.2975,78.3856,78.2682,78.366,102466.0
2024-10-14 14:10:00,80.13,80.14,80.02,80.08,383173.0,78.3758,78.3856,78.2682,78.3269,383173.0
2024-10-14 14:20:00,80.08,80.17,80.08,80.14,175641.0,78.3269,78.4149,78.3269,78.3856,175641.0
2024-10-14 14:30:00,80.14,80.2,80.11,80.17,126336.0,78.3856,78.4442,78.3562,78.4149,126336.0
2024-10-14 14:40:00,80.17,80.17,80.09,80.13,127435.0,78.4149,78.4149,78.3366,78.3758,127435.0
2024-10-14 14:50:00,80.13,80.2,80.13,80.18,119453.0,78.3758,78.4442,78.3758,78.4247,119453.0
2024-10-14 15:00:00,80.18,80.27,80.15,80.26,156186.0,78.4247,78.5127,78.3953,78.5029,156186.0
2024-10-14 15:10:00,80.27,80.28,80.18,80.23,149163.0,78.5127,78.5225,78.4247,78.4736,149163.0
2024-10-14 15:20:00,80.23,80.26,80.2,80.23,241251.0,78.4736,78.5029,78.4442,78.4736,241251.0
2024-10-14 15:30:00,80.22,80.24,80.18,80.21,177960.0,78.4638,78.4834,78.4247,78.454,177960.0
2024-10-14 15:40:00,80.2,80.31,80.2,80.3,254045.0,78.4442,78.5518,78.4442,78.542,254045.0
2024-10-14 15:50:00,80.3,80.32,80.22,80.27,1322167.0,78.542,78.5616,78.4638,78.5127,1322167.0
2024-10-15 09:30:00,80.6,80.75,80.55,80.66,821423.0,78.8355,78.9822,78.7866,78.8942,821423.0
2024-10-15 09:40:00,80.67,80.73,80.54,80.69,361490.0,78.9039,78.9626,78.7768,78.9235,361490.0
2024-10-15 09:50:00,80.7,80.79,80.54,80.62,310031.0,78.9333,79.0213,78.7768,78.855,310031.0
2024-10-15 10:00:00,80.63,80.71,80.51,80.59,370654.0,78.8648,78.9431,78.7475,78.8257,370654.0
2024-10-15 10:10:00,80.6,80.84,80.6,80.8,197769.0,78.8355,79.0702,78.8355,79.0311,197769.0
2024-10-15 10:20:00,80.8,80.99,80.78,80.98,416972.0,79.0311,79.2169,79.0115,79.2072,416972.0
2024-10-15 10:30:00,80.97,81.12,80.86,81.09,731418.0,79.1974,79.3441,79.0898,79.3148,731418.0
2024-10-15 10:40:00,81.09,81.18,80.89,81.02,778180.0,79.3148,79.4028,79.1191,79.2463,778180.0
2024-10-15 10:50:00,81.02,81.07,80.81,80.84,550644.0,79.2463,79.2952,79.0409,79.0702,550644.0
2024-10-15 11:00:00,80.83,80.92,80.79,80.91,197469.0,79.0604,79.1485,79.0213,79.1387,197469.0
2024-10-15 11:10:00,80.9,80.94,80.66,80.84,292409.0,79.1289,79.168,78.8942,79.0702,292409.0
2024-10-15 11:20:00,80.84,81.05,80.81,81.04,459914.0,79.0702,79.2756,79.0409,79.2658,459914.0
2024-10-15 11:30:00,81.04,81.08,80.94,81.07,288157.0,79.2658,79.305,79.168,79.2952,288157.0
2024-10-15 11:40:00,81.07,81.08,81.02,81.03,172804.0,79.2952,79.305,79.2463,79.2561,172804.0
2024-10-15 11:50:00,81.02,81.11,80.99,81.07,111699.0,79.2463,79.3343,79.2169,79.2952,111699.0
2024-10-15 12:00:00,81.07,81.08,81.0,81.0,215931.0,79.2952,79.305,79.2267,79.2267,215931.0
2024-10-15 12:10:00,81.01,81.01,80.87,80.92,113024.0,79.2365,79.2365,79.0996,79.1485,113024.0
2024-10-15 12:20:00,80.92,80.98,80.92,80.95,64095.0,79.1485,79.2072,79.1485,79.1778,64095.0
2024-10-15 12:30:00,80.95,81.05,80.93,81.03,78887.0,79.1778,79.2756,79.1583,79.2561,78887.0
2024-10-15 12:40:00,81.04,81.07,80.99,81.02,109633.0,79.2658,79.2952,79.2169,79.2463,109633.0
2024-10-15 12:50:00,81.03,81.1,80.98,81.05,149425.0,79.2561,79.3245,79.2072,79.2756,149425.0
2024-10-15 13:00:00,81.06,81.14,81.02,81.11,106884.0,79.2854,79.3637,79.2463,79.3343,106884.0
2024-10-15 13:10:00,81.11,81.15,81.03,81.15,99266.0,79.3343,79.3734,79.2561,79.3734,99266.0
2024-10-15 13:20:00,81.14,81.2,81.13,81.15,69664.0,79.3637,79.4223,79.3539,79.3734,69664.0
2024-10-15 13:30:00,81.15,81.16,81.11,81.14,50431.0,79.3734,79.3832,79.3343,79.3637,50431.0
2024-10-15 13:40:00,81.15,81.2,81.1,81.14,89638.0,79.3734,79.4223,79.3245,79.3637,89638.0
2024-10-15 13:50:00,81.14,81.16,80.94,80.99,315680.0,79.3637,79.3832,79.168,79.2169,315680.0
2024-10-15 14:00:00,80.98,80.98,80.84,80.88,151841.0,79.2072,79.2072,79.0702,79.1094,151841.0
2024-10-15 14:10:00,80.89,80.91,80.79,80.82,91979.0,79.1191,79.1387,79.0213,79.0507,91979.0
2024-10-15 14:20:00,80.81,80.81,80.68,80.73,332955.0,79.0409,79.0409,78.9137,78.9626,332955.0
2024-10-15 14:30:00,80.72,80.74,80.67,80.74,111654.0,78.9529,78.9724,78.9039,78.9724,111654.0
2024-10-15 14:40:00,80.73,80.75,80.63,80.7,308290.0,78.9626,78.9822,78.8648,78.9333,308290.0
2024-10-15 14:50:00,80.7,80.75,80.68,80.75,86733.0,78.9333,78.9822,78.9137,78.9822,86733.0
2024-10-15 15:00:00,80.76,80.77,80.63,80.64,141767.0,78.992,79.0018,78.8648,78.8746,141767.0
2024-10-15 15:10:00,80.64,80.7,80.59,80.62,138171.0,78.8746,78.9333,78.8257,78.855,138171.0
2024-10-15 15:20:00,80.62,80.71,80.59,80.62,144967.0,78.855,78.9431,78.8257,78.855,144967.0
2024-10-15 15:30:00,80.61,80.78,80.59,80.77,405634.0,78.8453,79.0115,78.8257,79.0018,405634.0
2024-10-15 15:40:00,80.77,80.8,80.66,80.7,576838.0,79.0018,79.0311,78.8942,78.9333,576838.0
2024-10-15 15:50:00,80.71,80.72,80.52,80.63,1488763.0,78.9431,78.9529,78.7572,78.8648,1488763.0
2024-10-16 09:30:00,81.01,81.03,80.64,80.82,589416.0,79.2365,79.2561,78.8746,79.0507,589416.0
2024-10-16 09:40:00,80.84,81.08,80.76,81.04,222409.0,79.0702,79.305,78.992,79.2658,222409.0
2024-10-16 09:50:00,81.05,81.28,81.04,81.28,508448.0,79.2756,79.5006,79.2658,79.5006,508448.0
2024-10-16 10:00:00,81.28,81.34,81.23,81.34,136147.0,79.5006,79.5593,79.4517,79.5593,136147.0
2024-10-16 10:10:00,81.33,81.36,81.19,81.27,403190.0,79.5495,79.5788,79.4126,79.4908,403190.0
2024-10-16 10:20:00,81.28,81.28,81.18,81.22,111858.0,79.5006,79.5006,79.4028,79.4419,111858.0
2024-10-16 10:30:00,81.21,81.42,81.18,81.38,99637.0,79.4321,79.6375,79.4028,79.5984,99637.0
2024-10-16 10:40:00,81.38,81.46,81.29,81.32,101830.0,79.5984,79.6767,79.5104,79.5397,101830.0
2024-10-16 10:50:00,81.33,81.53,81.3,81.53,114523.0,79.5495,79.7451,79.5202,79.7451,114523.0
2024-10-16 11:00:00,81.54,81.57,81.42,81.48,129960.0,79.7549,79.7842,79.6375,79.6962,129960.0
2024-10-16 11:10:00,81.49,81.56,81.46,81.55,97481.0,79.706,79.7745,79.6767,79.7647,97481.0
2024-10-16 11:20:00,81.54,81.57,81.47,81.53,470374.0,79.7549,79.7842,79.6864,79.7451,470374.0
2024-10-16 11:30:00,81.53,81.59,81.52,81.59,72012.0,79.7451,79.8038,79.7353,79.8038,72012.0
2024-10-16 11:40:00,81.59,81.66,81.58,81.63,87180.0,79.8038,79.8723,79.794,79.8429,87180.0
2024-10-16 11:50:00,81.62,81.66,81.55,81.65,55582.0,79.8332,79.8723,79.7647,79.8625,55582.0
2024-10-16 12:00:00,81.65,81.72,81.64,81.72,56796.0,79.8625,79.931,79.8527,79.931,56796.0
2024-10-16 12:10:00,81.72,81.78,81.7,81.73,176385.0,79.931,79.9896,79.9114,79.9407,176385.0
2024-10-16 12:20:00,81.74,81.75,81.68,81.71,234645.0,79.9505,79.9603,79.8918,79.9212,234645.0
2024-10-16 12:30:00,81.72,81.8,81.68,81.77,65310.0,79.931,80.0092,79.8918,79.9799,65310.0
2024-10-16 12:40:00,81.78,81.84,81.76,81.83,167411.0,79.9896,80.0483,79.9701,80.0386,167411.0
2024-10-16 12:50:00,81.83,81.84,81.79,81.81,129827.0,80.0386,80.0483,79.9994,80.019,129827.0
2024-10-16 13:00:00,81.81,81.85,81.79,81.8,82536.0,80.019,80.0581,79.9994,80.0092,82536.0
2024-10-16 13:10:00,81.81,81.88,81.81,81.85,52658.0,80.019,80.0875,80.019,80.0581,52658.0
2024-10-16 13:20:00,81.86,81.89,81.83,81.84,103545.0,80.0679,80.0972,80.0386,80.0483,103545.0
2024-10-16 13:30:00,81.84,81.87,81.79,81.86,109708.0,80.0483,80.0777,79.9994,80.0679,109708.0
2024-10-16 13:40:00,81.86,81.93,81.83,81.86,98421.0,80.0679,80.1364,80.0386,80.0679,98421.0
2024-10-16 13:50:00,81.86,81.96,81.82,81.95,69251.0,80.0679,80.1657,80.0288,80.1559,69251.0
2024-10-16 14:00:00,81.95,82.0,81.89,81.92,137313.0,80.1559,80.2048,80.0972,80.1266,137313.0
2024-10-16 14:10:00,81.92,81.98,81.92,81.92,92165.0,80.1266,80.1853,80.1266,80.1266,92165.0
2024-10-16 14:20:00,81.92,82.0,81.91,82.0,88384.0,80.1266,80.2048,80.1168,80.2048,88384.0
2024-10-16 14:30:00,82.0,82.08,81.98,82.03,90762.0,80.2048,80.2831,80.1853,80.2342,90762.0
2024-10-16 14:40:00,82.03,82.03,81.95,81.96,76093.0,80.2342,80.2342,80.1559,80.1657,76093.0
2024-10-16 14:50:00,81.97,82.01,81.94,82.01,89023.0,80.1755,80.2146,80.1461,80.2146,89023.0
2024-10-16 15:00:00,82.0,82.07,81.98,82.06,90767.0,80.2048,80.2733,80.1853,80.2635,90767.0
2024-10-16 15:10:00,82.07,82.15,82.06,82.12,224350.0,80.2733,80.3515,80.2635,80.3222,224350.0
2024-10-16 15:20:00,82.12,82.13,82.06,82.11,137116.0,80.3222,80.332,80.2635,80.3124,137116.0
2024-10-16 15:30:00,82.12,82.23,82.08,82.22,172982.0,80.3222,80.4298,80.2831,80.42,172982.0
2024-10-16 15:40:00,82.22,82.3,82.21,82.29,346742.0,80.42,80.4983,80.4102,80.4885,346742.0
2024-10-16 15:50:00,82.28,82.37,82.19,82.22,2089642.0,80.4787,80.5667,80.3907,80.42,2089642.0
2024-10-17 09:30:00,82.48,82.5,81.96,82.0,788281.0,80.6743,80.6939,80.1657,80.2048,788281.0
2024-10-17 09:40:00,82.0,82.12,81.83,81.86,295212.0,80.2048,80.3222,80.0386,80.0679,295212.0
2024-10-17 09:50:00,81.86,82.13,81.82,82.11,230879.0,80.0679,80.332,80.0288,80.3124,230879.0
2024-10-17 10:00:00,82.12,82.2,82.0,82.16,172313.0,80.3222,80.4005,80.2048,80.3613,172313.0
2024-10-17 10:10:00,82.16,82.21,82.07,82.12,200355.0,80.3613,80.4102,80.2733,80.3222,200355.0
2024-10-17 10:20:00,82.12,82.13,81.99,82.06,210707.0,80.3222,80.332,80.1951,80.2635,210707.0
2024-10-17 10:30:00,82.06,82.13,82.03,82.1,188049.0,80.2635,80.332,80.2342,80.3026,188049.0
2024-10-17 10:40:00,82.11,82.17,82.09,82.13,142411.0,80.3124,80.3711,80.2929,80.332,142411.0
2024-10-17 10:50:00,82.12,82.21,82.11,82.13,101371.0,80.3222,80.4102,80.3124,80.332,101371.0
2024-10-17 11:00:00,82.14,82.18,81.96,81.97,125391.0,80.3418,80.3809,80.1657,80.1755,125391.0
2024-10-17 11:10:00,81.97,82.09,81.96,82.06,198562.0,80.1755,80.2929,80.1657,80.2635,198562.0
2024-10-17 11:20:00,82.05,82.08,82.01,82.04,263993.0,80.2537,80.2831,80.2146,80.244,263993.0
2024-10-17 11:30:00,82.04,82.07,81.98,82.03,120393.0,80.244,80.2733,80.1853,80.2342,120393.0
2024-10-17 11:40:00,82.03,82.09,81.97,82.06,467029.0,80.2342,80.2929,80.1755,80.2635,467029.0
2024-10-17 11:50:00,82.06,82.1,82.05,82.07,95350.0,80.2635,80.3026,80.2537,80.2733,95350.0
2024-10-17 12:00:00,82.08,82.21,82.06,82.13,363202.0,80.2831,80.4102,80.2635,80.332,363202.0
2024-10-17 12:10:00,82.13,82.14,82.05,82.07,75991.0,80.332,80.3418,80.2537,80.2733,75991.0
2024-10-17 12:20:00,82.08,82.18,82.06,82.17,93985.0,80.2831,80.3809,80.2635,80.3711,93985.0
2024-10-17 12:30:00,82.17,82.24,82.15,82.18,97388.0,80.3711,80.4396,80.3515,80.3809,97388.0
2024-10-17 12:40:00,82.19,82.26,82.16,82.26,231169.0,80.3907,80.4591,80.3613,80.4591,231169.0
2024-10-17 12:50:00,82.26,82.29,82.03,82.06,194633.0,80.4591,80.4885,80.2342,80.2635,194633.0
2024-10-17 13:00:00,82.06,82.07,81.87,81.96,289387.0,80.2635,80.2733,80.0777,80.1657,289387.0
2024-10-17 13:10:00,81.97,81.97,81.87,81.92,126928.0,80.1755,80.1755,80.0777,80.1266,126928.0
2024-10-17 13:20:00,81.92,81.95,81.76,81.83,90565.0,80.1266,80.1559,79.9701,80.0386,90565.0
2024-10-17 13:30:00,81.82,81.83,81.64,81.75,416642.0,80.0288,80.0386,79.8527,79.9603,416642.0
2024-10-17 13:40:00,81.75,81.84,81.73,81.81,125493.0,79.9603,80.0483,79.9407,80.019,125493.0
2024-10-17 13:50:00,81.82,81.91,81.81,81.83,65443.0,80.0288,80.1168,80.019,80.0386,65443.0
2024-10-17 14:00:00,81.83,81.84,81.68,81.7,143653.0,80.0386,80.0483,79.8918,79.9114,143653.0
2024-10-17 14:10:00,81.7,81.71,81.6,81.66,158486.0,79.9114,79.9212,79.8136,79.8723,158486.0
2024-10-17 14:20:00,81.66,81.75,81.65,81.67,115263.0,79.8723,79.9603,79.8625,79.8821,115263.0
2024-10-17 14:30:00,81.67,81.74,81.64,81.72,165739.0,79.8821,79.9505,79.8527,79.931,165739.0
2024-10-17 14:40:00,81.72,81.74,81.62,81.62,158375.0,79.931,79.9505,79.8332,79.8332,158375.0
2024-10-17 14:50:00,81.62,81.68,81.52,81.6,407769.0,79.8332,79.8918,79.7353,79.8136,407769.0
2024-10-17 15:00:00,81.6,81.68,81.53,81.67,214724.0,79.8136,79.8918,79.7451,79.8821,214724.0
2024-10-17 15:10:00,81.67,81.79,81.65,81.78,149333.0,79.8821,79.9994,79.8625,79.9896,149333.0
2024-10-17 15:20:00,81.79,81.81,81.73,81.78,195277.0,79.9994,80.019,79.9407,79.9896,195277.0
2024-10-17 15:30:00,81.78,81.8,81.59,81.66,273683.0,79.9896,80.0092,79.8038,79.8723,273683.0
2024-10-17 15:40:00,81.65,81.66,81.52,81.58,371606.0,79.8625,79.8723,79.7353,79.794,371606.0
2024-10-17 15:50:00,81.57,81.58,81.42,81.49,1518207.0,79.7842,79.794,79.6375,79.706,1518207.0
2024-10-18 09:30:00,81.41,81.47,81.05,81.35,680977.0,79.6277,79.6864,79.2756,79.5691,680977.0
2024-10-18 09:40:00,81.36,81.39,81.22,81.32,415552.0,79.5788,79.6082,79.4419,79.5397,415552.0
2024-10-18 09:50:00,81.31,81.41,81.21,81.41,133115.0,79.5299,79.6277,79.4321,79.6277,133115.0
2024-10-18 10:00:00,81.42,81.45,81.33,81.34,161660.0,79.6375,79.6669,79.5495,79.5593,161660.0
2024-10-18 10:10:00,81.34,81.45,81.33,81.42,115315.0,79.5593,79.6669,79.5495,79.6375,115315.0
2024-10-18 10:20:00,81.42,81.47,81.35,81.36,62617.0,79.6375,79.6864,79.5691,79.5788,62617.0
2024-10-18 10:30:00,81.37,81.46,81.29,81.41,109069.0,79.5886,79.6767,79.5104,79.6277,109069.0
2024-10-18 10:40:00,81.42,81.47,81.41,81.43,72763.0,79.6375,79.6864,79.6277,79.6473,72763.0
2024-10-18 10:50:00,81.44,81.63,81.42,81.58,87440.0,79.6571,79.8429,79.6375,79.794,87440.0
2024-10-18 11:00:00,81.59,81.64,81.52,81.61,51629.0,79.8038,79.8527,79.7353,79.8234,51629.0
2024-10-18 11:10:00,81.6,81.67,81.57,81.63,117541.0,79.8136,79.8821,79.7842,79.8429,117541.0
2024-10-18 11:20:00,81.64,81.74,81.62,81.72,87483.0,79.8527,79.9505,79.8332,79.931,87483.0
2024-10-18 11:30:00,81.72,81.8,81.65,81.79,57967.0,79.931,80.0092,79.8625,79.9994,57967.0
2024-10-18 11:40:00,81.79,81.8,81.74,81.76,54030.0,79.9994,80.0092,79.9505,79.9701,54030.0
2024-10-18 11:50:00,81.76,81.82,81.74,81.8,44560.0,79.9701,80.0288,79.9505,80.0092,44560.0
2024-10-18 12:00:00,81.81,81.84,81.77,81.79,56067.0,80.019,80.0483,79.9799,79.9994,56067.0
2024-10-18 12:10:00,81.79,81.86,81.78,81.85,107654.0,79.9994,80.0679,79.9896,80.0581,107654.0
2024-10-18 12:20:00,81.85,81.88,81.76,81.8,49997.0,80.0581,80.0875,79.9701,80.0092,49997.0
2024-10-18 12:30:00,81.8,81.84,81.77,81.83,53455.0,80.0092,80.0483,79.9799,80.0386,53455.0
2024-10-18 12:40:00,81.83,81.88,81.78,81.83,37992.0,80.0386,80.0875,79.9896,80.0386,37992.0
2024-10-18 12:50:00,81.83,81.92,81.82,81.84,35356.0,80.0386,80.1266,80.0288,80.0483,35356.0
2024-10-18 13:00:00,81.86,81.94,81.85,81.9,71742.0,80.0679,80.1461,80.0581,80.107,71742.0
2024-10-18 13:10:00,81.9,81.96,81.83,81.84,67962.0,80.107,80.1657,80.0386,80.0483,67962.0
2024-10-18 13:20:00,81.85,81.87,81.81,81.82,50929.0,80.0581,80.0777,80.019,80.0288,50929.0
2024-10-18 13:30:00,81.82,81.82,81.75,81.77,86577.0,80.0288,80.0288,79.9603,79.9799,86577.0
2024-10-18 13:40:00,81.77,81.81,81.7,81.73,37994.0,79.9799,80.019,79.9114,79.9407,37994.0
2024-10-18 13:50:00,81.73,81.78,81.72,81.75,49596.0,79.9407,79.9896,79.931,79.9603,49596.0
2024-10-18 14:00:00,81.74,81.82,81.71,81.81,73089.0,79.9505,80.0288,79.9212,80.019,73089.0
2024-10-18 14:10:00,81.81,81.89,81.79,81.87,46009.0,80.019,80.0972,79.9994,80.0777,46009.0
2024-10-18 14:20:00,81.87,81.99,81.86,81.97,64858.0,80.0777,80.1951,80.0679,80.1755,64858.0
2024-10-18 14:30:00,81.97,81.98,81.88,81.91,94698.0,80.1755,80.1853,80.0875,80.1168,94698.0
2024-10-18 14:40:00,81.91,81.94,81.87,81.94,70554.0,80.1168,80.1461,80.0777,80.1461,70554.0
2024-10-18 14:50:00,81.94,81.97,81.88,81.89,66298.0,80.1461,80.1755,80.0875,80.0972,66298.0
2024-10-18 15:00:00,81.89,81.91,81.82,81.85,120744.0,80.0972,80.1168,80.0288,80.0581,120744.0
2024-10-18 15:10:00,81.85,81.9,81.81,81.81,101078.0,80.0581,80.107,80.019,80.019,101078.0
2024-10-18 15:20:00,81.82,81.82,81.76,81.81,121530.0,80.0288,80.0288,79.9701,80.019,121530.0
2024-10-18 15:30:00,81.81,81.9,81.79,81.9,405249.0,80.019,80.107,79.9994,80.107,405249.0
2024-10-18 15:40:00,81.9,81.9,81.79,81.83,312170.0,80.107,80.107,79.9994,80.0386,312170.0
2024-10-18 15:50:00,81.84,81.96,81.84,81.93,830609.0,80.0483,80.1657,80.0483,80.1364,830609.0
2024-10-21 09:30:00,82.14,82.23,82.0,82.09,1060901.0,80.3418,80.4298,80.2048,80.2929,1060901.0
2024-10-21 09:40:00,82.1,82.36,82.07,82.34,138109.0,80.3026,80.557,80.2733,80.5374,138109.0
2024-10-21 09:50:00,82.35,82.38,81.96,81.96,161310.0,80.5472,80.5765,80.1657,80.1657,161310.0
2024-10-21 10:00:00,81.97,82.09,81.93,82.01,99430.0,80.1755,80.2929,80.1364,80.2146,99430.0
2024-10-21 10:10:00,82.02,82.04,81.83,81.83,147490.0,80.2244,80.244,80.0386,80.0386,147490.0
2024-10-21 10:20:00,81.84,81.99,81.84,81.86,67293.0,80.0483,80.1951,80.0483,80.0679,67293.0
2024-10-21 10:30:00,81.85,81.94,81.77,81.93,106475.0,80.0581,80.1461,79.9799,80.1364,106475.0
2024-10-21 10:40:00,81.92,81.97,81.77,81.77,145683.0,80.1266,80.1755,79.9799,79.9799,145683.0
2024-10-21 10:50:00,81.78,81.83,81.65,81.67,127723.0,79.9896,80.0386,79.8625,79.8821,127723.0
2024-10-21 11:00:00,81.67,81.69,81.43,81.5,144176.0,79.8821,79.9016,79.6473,79.7158,144176.0
2024-10-21 11:10:00,81.49,81.57,81.46,81.51,144939.0,79.706,79.7842,79.6767,79.7256,144939.0
2024-10-21 11:20:00,81.51,81.53,81.39,81.41,108748.0,79.7256,79.7451,79.6082,79.6277,108748.0
2024-10-21 11:30:00,81.41,81.42,81.31,81.33,75096.0,79.6277,79.6375,79.5299,79.5495,75096.0
2024-10-21 11:40:00,81.31,81.48,81.3,81.47,71714.0,79.5299,79.6962,79.5202,79.6864,71714.0
2024-10-21 11:50:00,81.48,81.59,81.43,81.53,86725.0,79.6962,79.8038,79.6473,79.7451,86725.0
2024-10-21 12:00:00,81.54,81.54,81.39,81.47,107527.0,79.7549,79.7549,79.6082,79.6864,107527.0
2024-10-21 12:10:00,81.47,81.47,81.38,81.42,70828.0,79.6864,79.6864,79.5984,79.6375,70828.0
2024-10-21 12:20:00,81.43,81.53,81.38,81.52,62678.0,79.6473,79.7451,79.5984,79.7353,62678.0
2024-10-21 12:30:00,81.51,81.54,81.46,81.47,47632.0,79.7256,79.7549,79.6767,79.6864,47632.0
2024-10-21 12:40:00,81.47,81.47,81.38,81.42,54772.0,79.6864,79.6864,79.5984,79.6375,54772.0
2024-10-21 12:50:00,81.43,81.48,81.43,81.45,86197.0,79.6473,79.6962,79.6473,79.6669,86197.0
2024-10-21 13:00:00,81.45,81.57,81.45,81.56,45575.0,79.6669,79.7842,79.6669,79.7745,45575.0
2024-10-21 13:10:00,81.56,81.57,81.47,81.51,58563.0,79.7745,79.7842,79.6864,79.7256,58563.0
2024-10-21 13:20:00,81.51,81.6,81.51,81.53,42350.0,79.7256,79.8136,79.7256,79.7451,42350.0
2024-10-21 13:30:00,81.54,81.54,81.47,81.52,47199.0,79.7549,79.7549,79.6864,79.7353,47199.0
2024-10-21 13:40:00,81.51,81.56,81.5,81.54,20165.0,79.7256,79.7745,79.7158,79.7549,20165.0
2024-10-21 13:50:00,81.54,81.56,81.5,81.54,36039.0,79.7549,79.7745,79.7158,79.7549,36039.0
2024-10-21 14:00:00,81.54,81.66,81.53,81.65,72396.0,79.7549,79.8723,79.7451,79.8625,72396.0
2024-10-21 14:10:00,81.64,81.65,81.56,81.62,48533.0,79.8527,79.8625,79.7745,79.8332,48533.0
2024-10-21 14:20:00,81.61,81.64,81.53,81.58,51346.0,79.8234,79.8527,79.7451,79.794,51346.0
2024-10-21 14:30:00,81.58,81.63,81.53,81.61,42172.0,79.794,79.8429,79.7451,79.8234,42172.0
2024-10-21 14:40:00,81.61,81.64,81.6,81.62,49073.0,79.8234,79.8527,79.8136,79.8332,49073.0
2024-10-21 14:50:00,81.62,81.62,81.54,81.59,73755.0,79.8332,79.8332,79.7549,79.8038,73755.0
2024-10-21 15:00:00,81.59,81.62,81.57,81.61,83527.0,79.8038,79.8332,79.7842,79.8234,83527.0
2024-10-21 15:10:00,81.61,81.72,81.6,81.72,83036.0,79.8234,79.931,79.8136,79.931,83036.0
2024-10-21 15:20:00,81.72,81.73,81.68,81.71,114281.0,79.931,79.9407,79.8918,79.9212,114281.0
2024-10-21 15:30:00,81.72,81.72,81.56,81.59,153803.0,79.931,79.931,79.7745,79.8038,153803.0
2024-10-21 15:40:00,81.59,81.67,81.58,81.63,374135.0,79.8038,79.8821,79.794,79.8429,374135.0
2024-10-21 15:50:00,81.63,81.66,81.56,81.65,1135104.0,79.8429,79.8723,79.7745,79.8625,1135104.0
2024-10-22 09:30:00,81.08,81.35,81.0,81.01,749885.0,79.305,79.5691,79.2267,79.2365,749885.0
2024-10-22 09:40:00,81.0,81.22,80.89,81.18,257054.0,79.2267,79.4419,79.1191,79.4028,257054.0
2024-10-22 09:50:00,81.18,81.33,81.15,81.27,170559.0,79.4028,79.5495,79.3734,79.4908,170559.0
2024-10-22 10:00:00,81.26,81.34,81.03,81.08,132041.0,79.481,79.5593,79.2561,79.305,132041.0
2024-10-22 10:10:00,81.08,81.23,80.91,80.95,107186.0,79.305,79.4517,79.1387,79.1778,107186.0
2024-10-22 10:20:00,80.95,80.98,80.73,80.77,160387.0,79.1778,79.2072,78.9626,79.0018,160387.0
2024-10-22 10:30:00,80.77,80.79,80.69,80.76,176902.0,79.0018,79.0213,78.9235,78.992,176902.0
2024-10-22 10:40:00,80.75,81.01,80.72,81.0,345273.0,78.9822,79.2365,78.9529,79.2267,345273.0
2024-10-22 10:50:00,80.99,81.14,80.95,81.11,217459.0,79.2169,79.3637,79.1778,79.3343,217459.0
2024-10-22 11:00:00,81.1,81.27,81.08,81.24,160498.0,79.3245,79.4908,79.305,79.4615,160498.0
2024-10-22 11:10:00,81.25,81.38,81.24,81.35,516444.0,79.4713,79.5984,79.4615,79.5691,516444.0
2024-10-22 11:20:00,81.35,81.37,81.29,81.33,173861.0,79.5691,79.5886,79.5104,79.5495,173861.0
2024-10-22 11:30:00,81.34,81.41,81.33,81.4,98370.0,79.5593,79.6277,79.5495,79.618,98370.0
2024-10-22 11:40:00,81.39,81.39,81.28,81.3,82714.0,79.6082,79.6082,79.5006,79.5202,82714.0
2024-10-22 11:50:00,81.3,81.33,81.27,81.29,94932.0,79.5202,79.5495,79.4908,79.5104,94932.0
2024-10-22 12:00:00,81.29,81.34,81.27,81.3,99923.0,79.5104,79.5593,79.4908,79.5202,99923.0
2024-10-22 12:10:00,81.3,81.42,81.28,81.38,142518.0,79.5202,79.6375,79.5006,79.5984,142518.0
2024-10-22 12:20:00,81.38,81.44,81.36,81.43,70477.0,79.5984,79.6571,79.5788,79.6473,70477.0
2024-10-22 12:30:00,81.43,81.48,81.4,81.41,205220.0,79.6473,79.6962,79.618,79.6277,205220.0
2024-10-22 12:40:00,81.41,81.43,81.3,81.33,133876.0,79.6277,79.6473,79.5202,79.5495,133876.0
2024-10-22 12:50:00,81.32,81.39,81.32,81.38,66855.0,79.5397,79.6082,79.5397,79.5984,66855.0
2024-10-22 13:00:00,81.39,81.44,81.36,81.38,57882.0,79.6082,79.6571,79.5788,79.5984,57882.0
2024-10-22 13:10:00,81.38,81.4,81.34,81.34,51320.0,79.5984,79.618,79.5593,79.5593,51320.0
2024-10-22 13:20:00,81.34,81.37,81.32,81.37,71928.0,79.5593,79.5886,79.5397,79.5886,71928.0
2024-10-22 13:30:00,81.37,81.38,81.28,81.28,65435.0,79.5886,79.5984,79.5006,79.5006,65435.0
2024-10-22 13:40:00,81.28,81.33,81.28,81.29,55168.0,79.5006,79.5495,79.5006,79.5104,55168.0
2024-10-22 13:50:00,81.28,81.31,81.26,81.31,47335.0,79.5006,79.5299,79.481,79.5299,47335.0
2024-10-22 14:00:00,81.31,81.39,81.3,81.36,67925.0,79.5299,79.6082,79.5202,79.5788,67925.0
2024-10-22 14:10:00,81.35,81.41,81.35,81.39,81921.0,79.5691,79.6277,79.5691,79.6082,81921.0
2024-10-22 14:20:00,81.38,81.43,81.36,81.38,98844.0,79.5984,79.6473,79.5788,79.5984,98844.0
2024-10-22 14:30:00,81.37,81.4,81.31,81.31,65130.0,79.5886,79.618,79.5299,79.5299,65130.0
2024-10-22 14:40:00,81.31,81.36,81.31,81.33,77951.0,79.5299,79.5788,79.5299,79.5495,77951.0
2024-10-22 14:50:00,81.34,81.38,81.32,81.34,111200.0,79.5593,79.5984,79.5397,79.5593,111200.0
2024-10-22 15:00:00,81.33,81.37,81.28,81.37,158810.0,79.5495,79.5886,79.5006,79.5886,158810.0
2024-10-22 15:10:00,81.36,81.47,81.35,81.45,311451.0,79.5788,79.6864,79.5691,79.6669,311451.0
2024-10-22 15:20:00,81.45,81.47,81.41,81.45,201239.0,79.6669,79.6864,79.6277,79.6669,201239.0
2024-10-22 15:30:00,81.45,81.48,81.38,81.45,259832.0,79.6669,79.6962,79.5984,79.6669,259832.0
2024-10-22 15:40:00,81.45,81.51,81.4,81.47,197701.0,79.6669,79.7256,79.618,79.6864,197701.0
2024-10-22 15:50:00,81.47,81.48,81.3,81.33,1201053.0,79.6864,79.6962,79.5202,79.5495,1201053.0
2024-10-23 09:30:00,81.4,81.96,81.25,81.76,1061944.0,79.618,80.1657,79.4713,79.9701,1061944.0
2024-10-23 09:40:00,81.77,81.88,81.39,81.81,1233880.0,79.9799,80.0875,79.6082,80.019,1233880.0
2024-10-23 09:50:00,81.81,81.82,81.47,81.59,249005.0,80.019,80.0288,79.6864,79.8038,249005.0
2024-10-23 10:00:00,81.59,81.69,81.48,81.64,313580.0,79.8038,79.9016,79.6962,79.8527,313580.0
2024-10-23 10:10:00,81.64,81.67,81.43,81.49,182838.0,79.8527,79.8821,79.6473,79.706,182838.0
2024-10-23 10:20:00,81.48,81.58,81.35,81.5,215680.0,79.6962,79.794,79.5691,79.7158,215680.0
2024-10-23 10:30:00,81.51,81.52,81.42,81.5,126671.0,79.7256,79.7353,79.6375,79.7158,126671.0
2024-10-23 10:40:00,81.5,81.54,81.44,81.47,73740.0,79.7158,79.7549,79.6571,79.6864,73740.0
2024-10-23 10:50:00,81.47,81.6,81.44,81.59,282121.0,79.6864,79.8136,79.6571,79.8038,282121.0
2024-10-23 11:00:00,81.59,81.69,81.55,81.66,687548.0,79.8038,79.9016,79.7647,79.8723,687548.0
2024-10-23 11:10:00,81.66,81.68,81.47,81.48,99994.0,79.8723,79.8918,79.6864,79.6962,99994.0
2024-10-23 11:20:00,81.49,81.56,81.46,81.5,81462.0,79.706,79.7745,79.6767,79.7158,81462.0
2024-10-23 11:30:00,81.51,81.56,81.48,81.55,79682.0,79.7256,79.7745,79.6962,79.7647,79682.0
2024-10-23 11:40:00,81.56,81.6,81.47,81.48,48688.0,79.7745,79.8136,79.6864,79.6962,48688.0
2024-10-23 11:50:00,81.48,81.6,81.43,81.58,99811.0,79.6962,79.8136,79.6473,79.794,99811.0
2024-10-23 12:00:00,81.58,81.67,81.54,81.54,67430.0,79.794,79.8821,79.7549,79.7549,67430.0
2024-10-23 12:10:00,81.54,81.66,81.54,81.66,107446.0,79.7549,79.8723,79.7549,79.8723,107446.0
2024-10-23 12:20:00,81.67,81.67,81.58,81.63,59735.0,79.8821,79.8821,79.794,79.8429,59735.0
2024-10-23 12:30:00,81.63,81.7,81.59,81.66,48570.0,79.8429,79.9114,79.8038,79.8723,48570.0
2024-10-23 12:40:00,81.67,81.79,81.65,81.78,77277.0,79.8821,79.9994,79.8625,79.9896,77277.0
2024-10-23 12:50:00,81.79,81.83,81.76,81.79,80085.0,79.9994,80.0386,79.9701,79.9994,80085.0
2024-10-23 13:00:00,81.79,81.83,81.71,81.74,81572.0,79.9994,80.0386,79.9212,79.9505,81572.0
2024-10-23 13:10:00,81.75,81.77,81.66,81.73,65379.0,79.9603,79.9799,79.8723,79.9407,65379.0
2024-10-23 13:20:00,81.72,81.74,81.63,81.67,58380.0,79.931,79.9505,79.8429,79.8821,58380.0
2024-10-23 13:30:00,81.66,81.67,81.59,81.64,73598.0,79.8723,79.8821,79.8038,79.8527,73598.0
2024-10-23 13:40:00,81.64,81.74,81.62,81.71,80865.0,79.8527,79.9505,79.8332,79.9212,80865.0
2024-10-23 13:50:00,81.71,81.78,81.71,81.77,49477.0,79.9212,79.9896,79.9212,79.9799,49477.0
2024-10-23 14:00:00,81.77,81.81,81.7,81.77,61827.0,79.9799,80.019,79.9114,79.9799,61827.0
2024-10-23 14:10:00,81.77,81.77,81.61,81.62,90931.0,79.9799,79.9799,79.8234,79.8332,90931.0
2024-10-23 14:20:00,81.62,81.74,81.61,81.72,52992.0,79.8332,79.9505,79.8234,79.931,52992.0
2024-10-23 14:30:00,81.72,81.86,81.7,81.84,72686.0,79.931,80.0679,79.9114,80.0483,72686.0
2024-10-23 14:40:00,81.83,81.88,81.81,81.86,69007.0,80.0386,80.0875,80.019,80.0679,69007.0
2024-10-23 14:50:00,81.86,81.98,81.86,81.96,99819.0,80.0679,80.1853,80.0679,80.1657,99819.0
2024-10-23 15:00:00,81.95,81.99,81.91,81.92,90201.0,80.1559,80.1951,80.1168,80.1266,90201.0
2024-10-23 15:10:00,81.92,81.93,81.88,81.92,88117.0,80.1266,80.1364,80.0875,80.1266,88117.0
2024-10-23 15:20:00,81.92,81.98,81.88,81.94,269878.0,80.1266,80.1853,80.0875,80.1461,269878.0
2024-10-23 15:30:00,81.94,82.02,81.93,81.95,203184.0,80.1461,80.2244,80.1364,80.1559,203184.0
2024-10-23 15:40:00,81.94,82.0,81.93,81.95,257000.0,80.1461,80.2048,80.1364,80.1559,257000.0
2024-10-23 15:50:00,81.96,82.15,81.95,82.13,1470806.0,80.1657,80.3515,80.1559,80.332,1470806.0
2024-10-24 09:30:00,82.13,82.23,81.71,82.15,720577.0,80.332,80.4298,79.9212,80.3515,720577.0
2024-10-24 09:40:00,82.14,82.3,82.01,82.25,181765.0,80.3418,80.4983,80.2146,80.4494,181765.0
2024-10-24 09:50:00,82.26,82.27,82.03,82.2,111799.0,80.4591,80.4689,80.2342,80.4005,111799.0
2024-10-24 10:00:00,82.19,82.24,82.09,82.15,138066.0,80.3907,80.4396,80.2929,80.3515,138066.0
2024-10-24 10:10:00,82.16,82.19,81.99,82.11,92090.0,80.3613,80.3907,80.1951,80.3124,92090.0
2024-10-24 10:20:00,82.09,82.14,82.04,82.13,73494.0,80.2929,80.3418,80.244,80.332,73494.0
2024-10-24 10:30:00,82.13,82.15,82.04,82.06,70233.0,80.332,80.3515,80.244,80.2635,70233.0
2024-10-24 10:40:00,82.07,82.13,82.01,82.13,108639.0,80.2733,80.332,80.2146,80.332,108639.0
2024-10-24 10:50:00,82.13,82.15,82.07,82.09,100637.0,80.332,80.3515,80.2733,80.2929,100637.0
2024-10-24 11:00:00,82.08,82.1,81.83,81.86,91040.0,80.2831,80.3026,80.0386,80.0679,91040.0
2024-10-24 11:10:00,81.86,81.89,81.81,81.86,130231.0,80.0679,80.0972,80.019,80.0679,130231.0
2024-10-24 11:20:00,81.87,81.92,81.8,81.84,50537.0,80.0777,80.1266,80.0092,80.0483,50537.0
2024-10-24 11:30:00,81.84,81.86,81.74,81.78,44454.0,80.0483,80.0679,79.9505,79.9896,44454.0
2024-10-24 11:40:00,81.78,81.79,81.67,81.7,100250.0,79.9896,79.9994,79.8821,79.9114,100250.0
2024-10-24 11:50:00,81.69,81.76,81.62,81.63,90708.0,79.9016,79.9701,79.8332,79.8429,90708.0
2024-10-24 12:00:00,81.63,81.68,81.58,81.66,78849.0,79.8429,79.8918,79.794,79.8723,78849.0
2024-10-24 12:10:00,81.67,81.71,81.63,81.69,92060.0,79.8821,79.9212,79.8429,79.9016,92060.0
2024-10-24 12:20:00,81.69,81.74,81.66,81.74,45841.0,79.9016,79.9505,79.8723,79.9505,45841.0
2024-10-24 12:30:00,81.72,81.81,81.72,81.78,34541.0,79.931,80.019,79.931,79.9896,34541.0
2024-10-24 12:40:00,81.77,81.79,81.74,81.77,69879.0,79.9799,79.9994,79.9505,79.9799,69879.0
2024-10-24 12:50:00,81.77,81.79,81.73,81.73,51132.0,79.9799,79.9994,79.9407,79.9407,51132.0
2024-10-24 13:00:00,81.73,81.74,81.67,81.73,52076.0,79.9407,79.9505,79.8821,79.9407,52076.0
2024-10-24 13:10:00,81.72,81.78,81.72,81.76,45965.0,79.931,79.9896,79.931,79.9701,45965.0
2024-10-24 13:20:00,81.76,81.77,81.7,81.7,60708.0,79.9701,79.9799,79.9114,79.9114,60708.0
2024-10-24 13:30:00,81.7,81.7,81.61,81.67,59142.0,79.9114,79.9114,79.8234,79.8821,59142.0
2024-10-24 13:40:00,81.67,81.71,81.64,81.66,68664.0,79.8821,79.9212,79.8527,79.8723,68664.0
2024-10-24 13:50:00,81.65,81.68,81.56,81.56,37887.0,79.8625,79.8918,79.7745,79.7745,37887.0
2024-10-24 14:00:00,81.56,81.56,81.49,81.52,59761.0,79.7745,79.7745,79.706,79.7353,59761.0
2024-10-24 14:10:00,81.53,81.59,81.5,81.54,69492.0,79.7451,79.8038,79.7158,79.7549,69492.0
2024-10-24 14:20:00,81.52,81.56,81.42,81.45,74134.0,79.7353,79.7745,79.6375,79.6669,74134.0
2024-10-24 14:30:00,81.44,81.47,81.42,81.46,64958.0,79.6571,79.6864,79.6375,79.6767,64958.0
2024-10-24 14:40:00,81.45,81.47,81.38,81.39,62593.0,79.6669,79.6864,79.5984,79.6082,62593.0
2024-10-24 14:50:00,81.39,81.49,81.38,81.47,84455.0,79.6082,79.706,79.5984,79.6864,84455.0
2024-10-24 15:00:00,81.47,81.47,81.31,81.41,92334.0,79.6864,79.6864,79.5299,79.6277,92334.0
2024-10-24 15:10:00,81.42,81.53,81.42,81.51,82634.0,79.6375,79.7451,79.6375,79.7256,82634.0
2024-10-24 15:20:00,81.51,81.55,81.49,81.53,75818.0,79.7256,79.7647,79.706,79.7451,75818.0
2024-10-24 15:30:00,81.53,81.55,81.46,81.47,80803.0,79.7451,79.7647,79.6767,79.6864,80803.0
2024-10-24 15:40:00,81.47,81.53,81.42,81.51,192826.0,79.6864,79.7451,79.6375,79.7256,192826.0
2024-10-24 15:50:00,81.52,81.66,81.49,81.57,1027056.0,79.7353,79.8723,79.706,79.7842,1027056.0
2024-10-25 09:30:00,82.0,82.07,81.47,81.51,362986.0,80.2048,80.2733,79.6864,79.7256,362986.0
2024-10-25 09:40:00,81.5,81.61,81.41,81.43,123501.0,79.7158,79.8234,79.6277,79.6473,123501.0
2024-10-25 09:50:00,81.42,81.61,81.39,81.54,121146.0,79.6375,79.8234,79.6082,79.7549,121146.0
2024-10-25 10:00:00,81.55,81.68,81.48,81.6,103269.0,79.7647,79.8918,79.6962,79.8136,103269.0
2024-10-25 10:10:00,81.61,81.67,81.54,81.61,140470.0,79.8234,79.8821,79.7549,79.8234,140470.0
2024-10-25 10:20:00,81.61,81.61,81.48,81.49,76204.0,79.8234,79.8234,79.6962,79.706,76204.0
2024-10-25 10:30:00,81.48,81.49,81.38,81.44,372352.0,79.6962,79.706,79.5984,79.6571,372352.0
2024-10-25 10:40:00,81.43,81.51,81.42,81.44,105096.0,79.6473,79.7256,79.6375,79.6571,105096.0
2024-10-25 10:50:00,81.43,81.48,81.41,81.42,47608.0,79.6473,79.6962,79.6277,79.6375,47608.0
2024-10-25 11:00:00,81.43,81.5,81.37,81.4,79581.0,79.6473,79.7158,79.5886,79.618,79581.0
2024-10-25 11:10:00,81.4,81.4,81.21,81.22,325235.0,79.618,79.618,79.4321,79.4419,325235.0
2024-10-25 11:20:00,81.22,81.23,81.14,81.17,301144.0,79.4419,79.4517,79.3637,79.393,301144.0
2024-10-25 11:30:00,81.17,81.17,81.0,81.06,198983.0,79.393,79.393,79.2267,79.2854,198983.0
2024-10-25 11:40:00,81.05,81.12,80.99,81.11,211293.0,79.2756,79.3441,79.2169,79.3343,211293.0
2024-10-25 11:50:00,81.1,81.13,81.05,81.13,87534.0,79.3245,79.3539,79.2756,79.3539,87534.0
2024-10-25 12:00:00,81.12,81.12,80.92,80.92,147343.0,79.3441,79.3441,79.1485,79.1485,147343.0
2024-10-25 12:10:00,80.93,81.02,80.91,80.95,122875.0,79.1583,79.2463,79.1387,79.1778,122875.0
2024-10-25 12:20:00,80.95,80.99,80.92,80.98,400499.0,79.1778,79.2169,79.1485,79.2072,400499.0
2024-10-25 12:30:00,80.98,80.99,80.89,80.92,129564.0,79.2072,79.2169,79.1191,79.1485,129564.0
2024-10-25 12:40:00,80.92,80.99,80.9,80.92,97894.0,79.1485,79.2169,79.1289,79.1485,97894.0
2024-10-25 12:50:00,80.91,80.92,80.84,80.87,87698.0,79.1387,79.1485,79.0702,79.0996,87698.0
2024-10-25 13:00:00,80.88,80.89,80.75,80.76,87873.0,79.1094,79.1191,78.9822,78.992,87873.0
2024-10-25 13:10:00,80.76,80.76,80.64,80.69,209943.0,78.992,78.992,78.8746,78.9235,209943.0
2024-10-25 13:20:00,80.69,80.77,80.68,80.75,82675.0,78.9235,79.0018,78.9137,78.9822,82675.0
2024-10-25 13:30:00,80.75,80.75,80.64,80.67,117043.0,78.9822,78.9822,78.8746,78.9039,117043.0
2024-10-25 13:40:00,80.67,80.69,80.55,80.69,131640.0,78.9039,78.9235,78.7866,78.9235,131640.0
2024-10-25 13:50:00,80.68,80.75,80.62,80.64,86981.0,78.9137,78.9822,78.855,78.8746,86981.0
2024-10-25 14:00:00,80.64,80.69,80.55,80.56,86372.0,78.8746,78.9235,78.7866,78.7964,86372.0
2024-10-25 14:10:00,80.55,80.57,80.49,80.53,213435.0,78.7866,78.8061,78.7279,78.767,213435.0
2024-10-25 14:20:00,80.54,80.63,80.51,80.61,210282.0,78.7768,78.8648,78.7475,78.8453,210282.0
2024-10-25 14:30:00,80.6,80.6,80.53,80.58,80242.0,78.8355,78.8355,78.767,78.8159,80242.0
2024-10-25 14:40:00,80.58,80.63,80.57,80.61,54084.0,78.8159,78.8648,78.8061,78.8453,54084.0
2024-10-25 14:50:00,80.62,80.62,80.52,80.56,94456.0,78.855,78.855,78.7572,78.7964,94456.0
2024-10-25 15:00:00,80.56,80.57,80.47,80.52,184866.0,78.7964,78.8061,78.7083,78.7572,184866.0
2024-10-25 15:10:00,80.51,80.51,80.43,80.47,176720.0,78.7475,78.7475,78.6692,78.7083,176720.0
2024-10-25 15:20:00,80.47,80.49,80.42,80.45,91883.0,78.7083,78.7279,78.6594,78.6888,91883.0
2024-10-25 15:30:00,80.45,80.47,80.39,80.44,144216.0,78.6888,78.7083,78.6301,78.679,144216.0
2024-10-25 15:40:00,80.43,80.46,80.38,80.44,286262.0,78.6692,78.6985,78.6203,78.679,286262.0
2024-10-25 15:50:00,80.45,80.47,80.32,80.38,1695056.0,78.6888,78.7083,78.5616,78.6203,1695056.0
2024-10-28 09:30:00,80.81,81.09,80.62,80.92,507995.0,79.0409,79.3148,78.855,79.1485,507995.0
2024-10-28 09:40:00,80.91,81.18,80.85,81.14,162280.0,79.1387,79.4028,79.08,79.3637,162280.0
2024-10-28 09:50:00,81.15,81.42,81.08,81.26,563799.0,79.3734,79.6375,79.305,79.481,563799.0
2024-10-28 10:00:00,81.26,81.28,81.08,81.12,510227.0,79.481,79.5006,79.305,79.3441,510227.0
2024-10-28 10:10:00,81.13,81.33,81.11,81.24,132970.0,79.3539,79.5495,79.3343,79.4615,132970.0
2024-10-28 10:20:00,81.24,81.26,81.11,81.23,109212.0,79.4615,79.481,79.3343,79.4517,109212.0
2024-10-28 10:30:00,81.23,81.27,81.1,81.14,115459.0,79.4517,79.4908,79.3245,79.3637,115459.0
2024-10-28 10:40:00,81.14,81.17,81.02,81.16,59622.0,79.3637,79.393,79.2463,79.3832,59622.0
2024-10-28 10:50:00,81.17,81.27,81.15,81.18,74066.0,79.393,79.4908,79.3734,79.4028,74066.0
2024-10-28 11:00:00,81.18,81.26,81.11,81.23,93307.0,79.4028,79.481,79.3343,79.4517,93307.0
2024-10-28 11:10:00,81.23,81.3,81.2,81.3,46926.0,79.4517,79.5202,79.4223,79.5202,46926.0
2024-10-28 11:20:00,81.29,81.31,81.2,81.22,76789.0,79.5104,79.5299,79.4223,79.4419,76789.0
2024-10-28 11:30:00,81.22,81.22,81.09,81.1,76314.0,79.4419,79.4419,79.3148,79.3245,76314.0
2024-10-28 11:40:00,81.1,81.16,81.07,81.12,92573.0,79.3245,79.3832,79.2952,79.3441,92573.0
2024-10-28 11:50:00,81.13,81.23,81.12,81.2,69860.0,79.3539,79.4517,79.3441,79.4223,69860.0
2024-10-28 12:00:00,81.2,81.24,81.16,81.22,51050.0,79.4223,79.4615,79.3832,79.4419,51050.0
2024-10-28 12:10:00,81.22,81.3,81.13,81.14,592053.0,79.4419,79.5202,79.3539,79.3637,592053.0
2024-10-28 12:20:00,81.14,81.16,81.09,81.15,66869.0,79.3637,79.3832,79.3148,79.3734,66869.0
2024-10-28 12:30:00,81.15,81.17,81.08,81.14,41149.0,79.3734,79.393,79.305,79.3637,41149.0
2024-10-28 12:40:00,81.14,81.21,81.11,81.16,40113.0,79.3637,79.4321,79.3343,79.3832,40113.0
2024-10-28 12:50:00,81.16,81.2,81.13,81.18,23042.0,79.3832,79.4223,79.3539,79.4028,23042.0
2024-10-28 13:00:00,81.17,81.22,81.14,81.14,65040.0,79.393,79.4419,79.3637,79.3637,65040.0
2024-10-28 13:10:00,81.14,81.19,81.12,81.18,60007.0,79.3637,79.4126,79.3441,79.4028,60007.0
2024-10-28 13:20:00,81.18,81.23,81.18,81.2,24857.0,79.4028,79.4517,79.4028,79.4223,24857.0
2024-10-28 13:30:00,81.21,81.24,81.17,81.2,70523.0,79.4321,79.4615,79.393,79.4223,70523.0
2024-10-28 13:40:00,81.2,81.21,81.16,81.18,64691.0,79.4223,79.4321,79.3832,79.4028,64691.0
2024-10-28 13:50:00,81.17,81.19,81.13,81.14,15707.0,79.393,79.4126,79.3539,79.3637,15707.0
2024-10-28 14:00:00,81.15,81.21,81.14,81.15,29144.0,79.3734,79.4321,79.3637,79.3734,29144.0
2024-10-28 14:10:00,81.13,81.15,81.1,81.11,41247.0,79.3539,79.3734,79.3245,79.3343,41247.0
2024-10-28 14:20:00,81.1,81.1,81.04,81.06,16858.0,79.3245,79.3245,79.2658,79.2854,16858.0
2024-10-28 14:30:00,81.06,81.09,81.02,81.09,95823.0,79.2854,79.3148,79.2463,79.3148,95823.0
2024-10-28 14:40:00,81.09,81.1,81.02,81.06,44267.0,79.3148,79.3245,79.2463,79.2854,44267.0
2024-10-28 14:50:00,81.06,81.12,81.0,81.01,189854.0,79.2854,79.3441,79.2267,79.2365,189854.0
2024-10-28 15:00:00,81.0,81.08,80.99,81.05,206176.0,79.2267,79.305,79.2169,79.2756,206176.0
2024-10-28 15:10:00,81.04,81.12,81.03,81.12,85720.0,79.2658,79.3441,79.2561,79.3441,85720.0
2024-10-28 15:20:00,81.12,81.25,81.11,81.19,77149.0,79.3441,79.4713,79.3343,79.4126,77149.0
2024-10-28 15:30:00,81.2,81.25,81.18,81.23,97238.0,79.4223,79.4713,79.4028,79.4517,97238.0
2024-10-28 15:40:00,81.24,81.27,81.21,81.22,89895.0,79.4615,79.4908,79.4321,79.4419,89895.0
2024-10-28 15:50:00,81.21,81.22,80.99,81.02,974266.0,79.4321,79.4419,79.2169,79.2463,974266.0
2024-10-29 09:30:00,80.11,80.12,79.55,79.65,1072709.0,78.3562,78.366,77.8085,77.9063,1072709.0
2024-10-29 09:40:00,79.67,79.88,79.67,79.78,317387.0,77.9258,78.1312,77.9258,78.0334,317387.0
2024-10-29 09:50:00,79.78,79.98,79.69,79.73,223324.0,78.0334,78.2291,77.9454,77.9845,223324.0
2024-10-29 10:00:00,79.71,79.83,79.61,79.71,471850.0,77.965,78.0823,77.8672,77.965,471850.0
2024-10-29 10:10:00,79.71,79.75,79.55,79.67,314788.0,77.965,78.0041,77.8085,77.9258,314788.0
2024-10-29 10:20:00,79.66,79.8,79.54,79.64,254414.0,77.9161,78.053,77.7987,77.8965,254414.0
2024-10-29 10:30:00,79.65,79.78,79.62,79.76,130314.0,77.9063,78.0334,77.8769,78.0139,130314.0
2024-10-29 10:40:00,79.74,79.75,79.59,79.69,215421.0,77.9943,78.0041,77.8476,77.9454,215421.0
2024-10-29 10:50:00,79.68,79.72,79.55,79.64,292964.0,77.9356,77.9747,77.8085,77.8965,292964.0
2024-10-29 11:00:00,79.63,79.82,79.63,79.71,190377.0,77.8867,78.0726,77.8867,77.965,190377.0
2024-10-29 11:10:00,79.7,79.71,79.57,79.58,208294.0,77.9552,77.965,77.828,77.8378,208294.0
2024-10-29 11:20:00,79.58,79.68,79.52,79.59,315012.0,77.8378,77.9356,77.7791,77.8476,315012.0
2024-10-29 11:30:00,79.59,79.62,79.5,79.61,185995.0,77.8476,77.8769,77.7596,77.8672,185995.0
2024-10-29 11:40:00,79.61,79.61,79.51,79.52,171136.0,77.8672,77.8672,77.7693,77.7791,171136.0
2024-10-29 11:50:00,79.52,79.53,79.38,79.44,376808.0,77.7791,77.7889,77.6422,77.7009,376808.0
2024-10-29 12:00:00,79.44,79.63,79.43,79.62,301702.0,77.7009,77.8867,77.6911,77.8769,301702.0
2024-10-29 12:10:00,79.62,79.64,79.53,79.54,136887.0,77.8769,77.8965,77.7889,77.7987,136887.0
2024-10-29 12:20:00,79.54,79.67,79.52,79.62,111383.0,77.7987,77.9258,77.7791,77.8769,111383.0
2024-10-29 12:30:00,79.62,79.68,79.59,79.65,95038.0,77.8769,77.9356,77.8476,77.9063,95038.0
2024-10-29 12:40:00,79.66,79.69,79.6,79.65,86976.0,77.9161,77.9454,77.8574,77.9063,86976.0
2024-10-29 12:50:00,79.64,79.79,79.63,79.78,81210.0,77.8965,78.0432,77.8867,78.0334,81210.0
2024-10-29 13:00:00,79.78,79.9,79.77,79.78,100032.0,78.0334,78.1508,78.0237,78.0334,100032.0
2024-10-29 13:10:00,79.78,79.87,79.75,79.77,103767.0,78.0334,78.1215,78.0041,78.0237,103767.0
2024-10-29 13:20:00,79.77,79.78,79.67,79.74,95971.0,78.0237,78.0334,77.9258,77.9943,95971.0
2024-10-29 13:30:00,79.74,79.76,79.57,79.58,56477.0,77.9943,78.0139,77.828,77.8378,56477.0
2024-10-29 13:40:00,79.57,79.59,79.46,79.48,403873.0,77.828,77.8476,77.7204,77.74,403873.0
2024-10-29 13:50:00,79.48,79.58,79.48,79.51,255415.0,77.74,77.8378,77.74,77.7693,255415.0
2024-10-29 14:00:00,79.51,79.53,79.45,79.46,279939.0,77.7693,77.7889,77.7107,77.7204,279939.0
2024-10-29 14:10:00,79.47,79.49,79.42,79.48,181743.0,77.7302,77.7498,77.6813,77.74,181743.0
2024-10-29 14:20:00,79.49,79.52,79.46,79.51,96460.0,77.7498,77.7791,77.7204,77.7693,96460.0
2024-10-29 14:30:00,79.51,79.57,79.5,79.55,119337.0,77.7693,77.828,77.7596,77.8085,119337.0
2024-10-29 14:40:00,79.54,79.64,79.52,79.61,174505.0,77.7987,77.8965,77.7791,77.8672,174505.0
2024-10-29 14:50:00,79.61,79.62,79.54,79.56,153116.0,77.8672,77.8769,77.7987,77.8182,153116.0
2024-10-29 15:00:00,79.56,79.65,79.55,79.64,236777.0,77.8182,77.9063,77.8085,77.8965,236777.0
2024-10-29 15:10:00,79.64,79.66,79.45,79.49,417223.0,77.8965,77.9161,77.7107,77.7498,417223.0
2024-10-29 15:20:00,79.48,79.54,79.45,79.53,231139.0,77.74,77.7987,77.7107,77.7889,231139.0
2024-10-29 15:30:00,79.53,79.56,79.43,79.5,382730.0,77.7889,77.8182,77.6911,77.7596,382730.0
2024-10-29 15:40:00,79.5,79.51,79.42,79.46,474121.0,77.7596,77.7693,77.6813,77.7204,474121.0
2024-10-29 15:50:00,79.46,79.46,79.26,79.29,2758375.0,77.7204,77.7204,77.5248,77.5542,2758375.0
2024-10-30 09:30:00,79.59,79.74,79.13,79.26,739554.0,77.8476,77.9943,77.3977,77.5248,739554.0
2024-10-30 09:40:00,79.27,79.38,79.2,79.29,528596.0,77.5346,77.6422,77.4661,77.5542,528596.0
2024-10-30 09:50:00,79.29,79.41,79.19,79.29,517785.0,77.5542,77.6715,77.4564,77.5542,517785.0
2024-10-30 10:00:00,79.28,79.28,79.05,79.14,383552.0,77.5444,77.5444,77.3194,77.4074,383552.0
2024-10-30 10:10:00,79.15,79.27,79.12,79.13,351334.0,77.4172,77.5346,77.3879,77.3977,351334.0
2024-10-30 10:20:00,79.13,79.15,78.97,78.99,232516.0,77.3977,77.4172,77.2412,77.2607,232516.0
2024-10-30 10:30:00,78.99,79.1,78.95,79.08,123198.0,77.2607,77.3683,77.2216,77.3488,123198.0
2024-10-30 10:40:00,79.08,79.08,78.95,79.03,134631.0,77.3488,77.3488,77.2216,77.2999,134631.0
2024-10-30 10:50:00,79.04,79.13,78.96,79.06,116387.0,77.3096,77.3977,77.2314,77.3292,116387.0
2024-10-30 11:00:00,79.06,79.2,79.05,79.19,119310.0,77.3292,77.4661,77.3194,77.4564,119310.0
2024-10-30 11:10:00,79.18,79.19,79.03,79.08,404404.0,77.4466,77.4564,77.2999,77.3488,404404.0
2024-10-30 11:20:00,79.08,79.15,79.03,79.15,134273.0,77.3488,77.4172,77.2999,77.4172,134273.0
2024-10-30 11:30:00,79.15,79.36,79.13,79.35,189308.0,77.4172,77.6226,77.3977,77.6128,189308.0
2024-10-30 11:40:00,79.35,79.39,79.29,79.3,94270.0,77.6128,77.652,77.5542,77.5639,94270.0
2024-10-30 11:50:00,79.31,79.42,79.31,79.39,87110.0,77.5737,77.6813,77.5737,77.652,87110.0
2024-10-30 12:00:00,79.39,79.42,79.35,79.37,85035.0,77.652,77.6813,77.6128,77.6324,85035.0
2024-10-30 12:10:00,79.37,79.42,79.33,79.39,132773.0,77.6324,77.6813,77.5933,77.652,132773.0
2024-10-30 12:20:00,79.39,79.42,79.35,79.39,118354.0,77.652,77.6813,77.6128,77.652,118354.0
2024-10-30 12:30:00,79.39,79.41,79.34,79.34,77780.0,77.652,77.6715,77.6031,77.6031,77780.0
2024-10-30 12:40:00,79.34,79.35,79.26,79.27,92848.0,77.6031,77.6128,77.5248,77.5346,92848.0
2024-10-30 12:50:00,79.26,79.28,79.2,79.2,205305.0,77.5248,77.5444,77.4661,77.4661,205305.0
2024-10-30 13:00:00,79.2,79.21,79.12,79.14,258288.0,77.4661,77.4759,77.3879,77.4074,258288.0
2024-10-30 13:10:00,79.14,79.21,79.14,79.2,285155.0,77.4074,77.4759,77.4074,77.4661,285155.0
2024-10-30 13:20:00,79.2,79.22,79.15,79.16,90174.0,77.4661,77.4857,77.4172,77.427,90174.0
2024-10-30 13:30:00,79.16,79.18,79.09,79.17,111527.0,77.427,77.4466,77.3585,77.4368,111527.0
2024-10-30 13:40:00,79.17,79.19,79.1,79.16,161851.0,77.4368,77.4564,77.3683,77.427,161851.0
2024-10-30 13:50:00,79.16,79.17,79.07,79.13,114245.0,77.427,77.4368,77.339,77.3977,114245.0
2024-10-30 14:00:00,79.14,79.26,79.11,79.22,91703.0,77.4074,77.5248,77.3781,77.4857,91703.0
2024-10-30 14:10:00,79.21,79.22,79.14,79.16,78297.0,77.4759,77.4857,77.4074,77.427,78297.0
2024-10-30 14:20:00,79.16,79.22,79.12,79.14,87679.0,77.427,77.4857,77.3879,77.4074,87679.0
2024-10-30 14:30:00,79.13,79.16,79.08,79.09,81142.0,77.3977,77.427,77.3488,77.3585,81142.0
2024-10-30 14:40:00,79.09,79.14,79.08,79.14,101889.0,77.3585,77.4074,77.3488,77.4074,101889.0
2024-10-30 14:50:00,79.14,79.23,79.14,79.21,216911.0,77.4074,77.4955,77.4074,77.4759,216911.0
2024-10-30 15:00:00,79.2,79.24,79.17,79.21,201265.0,77.4661,77.5053,77.4368,77.4759,201265.0
2024-10-30 15:10:00,79.21,79.22,79.15,79.18,172191.0,77.4759,77.4857,77.4172,77.4466,172191.0
2024-10-30 15:20:00,79.18,79.24,79.17,79.2,212457.0,77.4466,77.5053,77.4368,77.4661,212457.0
2024-10-30 15:30:00,79.19,79.28,79.15,79.21,391492.0,77.4564,77.5444,77.4172,77.4759,391492.0
2024-10-30 15:40:00,79.2,79.24,79.17,79.23,262319.0,77.4661,77.5053,77.4368,77.4955,262319.0
2024-10-30 15:50:00,79.23,79.27,79.02,79.12,1300477.0,77.4955,77.5346,77.2901,77.3879,1300477.0
2024-10-31 09:30:00,79.29,79.62,79.23,79.61,756238.0,77.5542,77.8769,77.4955,77.8672,756238.0
2024-10-31 09:40:00,79.6,79.82,79.57,79.59,293484.0,77.8574,78.0726,77.828,77.8476,293484.0
2024-10-31 09:50:00,79.6,79.98,79.59,79.95,938296.0,77.8574,78.2291,77.8476,78.1997,938296.0
2024-10-31 10:00:00,79.94,80.12,79.81,79.9,512234.0,78.1899,78.366,78.0628,78.1508,512234.0
2024-10-31 10:10:00,79.9,80.11,79.8,79.92,685312.0,78.1508,78.3562,78.053,78.1704,685312.0
2024-10-31 10:20:00,79.92,79.98,79.84,79.89,452300.0,78.1704,78.2291,78.0921,78.141,452300.0
2024-10-31 10:30:00,79.89,80.04,79.89,79.91,245271.0,78.141,78.2877,78.141,78.1606,245271.0
2024-10-31 10:40:00,79.92,79.96,79.86,79.92,188968.0,78.1704,78.2095,78.1117,78.1704,188968.0
2024-10-31 10:50:00,79.91,79.93,79.71,79.8,207179.0,78.1606,78.1801,77.965,78.053,207179.0
2024-10-31 11:00:00,79.81,79.9,79.66,79.73,227790.0,78.0628,78.1508,77.9161,77.9845,227790.0
2024-10-31 11:10:00,79.73,79.92,79.71,79.89,162227.0,77.9845,78.1704,77.965,78.141,162227.0
2024-10-31 11:20:00,79.89,79.95,79.78,79.82,192051.0,78.141,78.1997,78.0334,78.0726,192051.0
2024-10-31 11:30:00,79.83,80.06,79.83,80.03,144993.0,78.0823,78.3073,78.0823,78.278,144993.0
2024-10-31 11:40:00,80.03,80.13,79.98,80.09,161189.0,78.278,78.3758,78.2291,78.3366,161189.0
2024-10-31 11:50:00,80.09,80.13,80.03,80.08,101571.0,78.3366,78.3758,78.278,78.3269,101571.0
2024-10-31 12:00:00,80.08,80.27,80.07,80.27,142689.0,78.3269,78.5127,78.3171,78.5127,142689.0
2024-10-31 12:10:00,80.27,80.32,80.19,80.21,234554.0,78.5127,78.5616,78.4345,78.454,234554.0
2024-10-31 12:20:00,80.21,80.26,80.17,80.23,413816.0,78.454,78.5029,78.4149,78.4736,413816.0
2024-10-31 12:30:00,80.23,80.3,80.12,80.23,341754.0,78.4736,78.542,78.366,78.4736,341754.0
2024-10-31 12:40:00,80.23,80.24,80.16,80.22,58155.0,78.4736,78.4834,78.4051,78.4638,58155.0
2024-10-31 12:50:00,80.23,80.26,80.11,80.14,178240.0,78.4736,78.5029,78.3562,78.3856,178240.0
2024-10-31 13:00:00,80.14,80.21,80.1,80.16,130332.0,78.3856,78.454,78.3464,78.4051,130332.0
2024-10-31 13:10:00,80.16,80.26,80.15,80.23,229830.0,78.4051,78.5029,78.3953,78.4736,229830.0
2024-10-31 13:20:00,80.24,80.38,80.23,80.33,244534.0,78.4834,78.6203,78.4736,78.5714,244534.0
2024-10-31 13:30:00,80.33,80.39,80.3,80.36,225455.0,78.5714,78.6301,78.542,78.6007,225455.0
2024-10-31 13:40:00,80.36,80.39,80.28,80.36,179766.0,78.6007,78.6301,78.5225,78.6007,179766.0
2024-10-31 13:50:00,80.36,80.46,80.29,80.46,217533.0,78.6007,78.6985,78.5323,78.6985,217533.0
2024-10-31 14:00:00,80.46,80.49,80.36,80.41,351558.0,78.6985,78.7279,78.6007,78.6496,351558.0
2024-10-31 14:10:00,80.41,80.47,80.4,80.46,214951.0,78.6496,78.7083,78.6399,78.6985,214951.0
2024-10-31 14:20:00,80.47,80.5,80.43,80.45,117679.0,78.7083,78.7377,78.6692,78.6888,117679.0
2024-10-31 14:30:00,80.45,80.45,80.31,80.33,144447.0,78.6888,78.6888,78.5518,78.5714,144447.0
2024-10-31 14:40:00,80.34,80.39,80.3,80.36,116811.0,78.5812,78.6301,78.542,78.6007,116811.0
2024-10-31 14:50:00,80.35,80.45,80.31,80.42,194751.0,78.591,78.6888,78.5518,78.6594,194751.0
2024-10-31 15:00:00,80.41,80.41,80.26,80.32,250336.0,78.6496,78.6496,78.5029,78.5616,250336.0
2024-10-31 15:10:00,80.33,80.34,80.15,80.2,138175.0,78.5714,78.5812,78.3953,78.4442,138175.0
2024-10-31 15:20:00,80.2,80.29,80.18,80.22,253278.0,78.4442,78.5323,78.4247,78.4638,253278.0
2024-10-31 15:30:00,80.22,80.24,79.94,79.95,256419.0,78.4638,78.4834,78.1899,78.1997,256419.0
2024-10-31 15:40:00,79.95,80.13,79.92,80.11,345452.0,78.1997,78.3758,78.1704,78.3562,345452.0
2024-10-31 15:50:00,80.12,80.2,79.9,79.93,1743109.0,78.366,78.4442,78.1508,78.1801,1743109.0
2024-11-01 09:30:00,79.9,80.14,79.58,80.09,665705.0,78.1508,78.3856,77.8378,78.3366,665705.0
2024-11-01 09:40:00,80.09,80.09,79.72,79.75,352569.0,78.3366,78.3366,77.9747,78.0041,352569.0
2024-11-01 09:50:00,79.76,79.86,79.64,79.68,368267.0,78.0139,78.1117,77.8965,77.9356,368267.0
2024-11-01 10:00:00,79.69,79.98,79.65,79.98,323934.0,77.9454,78.2291,77.9063,78.2291,323934.0
2024-11-01 10:10:00,79.98,80.01,79.77,79.89,207658.0,78.2291,78.2584,78.0237,78.141,207658.0
2024-11-01 10:20:00,79.9,79.92,79.74,79.86,149153.0,78.1508,78.1704,77.9943,78.1117,149153.0
2024-11-01 10:30:00,79.86,79.86,79.65,79.73,181691.0,78.1117,78.1117,77.9063,77.9845,181691.0
2024-11-01 10:40:00,79.72,79.78,79.56,79.62,663060.0,77.9747,78.0334,77.8182,77.8769,663060.0
2024-11-01 10:50:00,79.63,79.72,79.55,79.66,281276.0,77.8867,77.9747,77.8085,77.9161,281276.0
2024-11-01 11:00:00,79.66,79.73,79.58,79.6,153980.0,77.9161,77.9845,77.8378,77.8574,153980.0
2024-11-01 11:10:00,79.6,79.71,79.56,79.6,103220.0,77.8574,77.965,77.8182,77.8574,103220.0
2024-11-01 11:20:00,79.59,79.69,79.43,79.44,259940.0,77.8476,77.9454,77.6911,77.7009,259940.0
2024-11-01 11:30:00,79.43,79.47,79.18,79.19,289717.0,77.6911,77.7302,77.4466,77.4564,289717.0
2024-11-01 11:40:00,79.19,79.27,79.06,79.08,268269.0,77.4564,77.5346,77.3292,77.3488,268269.0
2024-11-01 11:50:00,79.08,79.13,78.96,79.09,534167.0,77.3488,77.3977,77.2314,77.3585,534167.0
2024-11-01 12:00:00,79.09,79.19,79.08,79.15,210151.0,77.3585,77.4564,77.3488,77.4172,210151.0
2024-11-01 12:10:00,79.17,79.22,79.03,79.06,133866.0,77.4368,77.4857,77.2999,77.3292,133866.0
2024-11-01 12:20:00,79.06,79.09,79.01,79.03,169857.0,77.3292,77.3585,77.2803,77.2999,169857.0
2024-11-01 12:30:00,79.04,79.14,79.03,79.1,114334.0,77.3096,77.4074,77.2999,77.3683,114334.0
2024-11-01 12:40:00,79.09,79.11,78.97,78.98,134304.0,77.3585,77.3781,77.2412,77.2509,134304.0
2024-11-01 12:50:00,78.98,78.99,78.86,78.91,185562.0,77.2509,77.2607,77.1336,77.1825,185562.0
2024-11-01 13:00:00,78.91,78.91,78.81,78.85,144152.0,77.1825,77.1825,77.0847,77.1238,144152.0
2024-11-01 13:10:00,78.85,78.9,78.76,78.87,308776.0,77.1238,77.1727,77.0358,77.1434,308776.0
2024-11-01 13:20:00,78.87,78.96,78.81,78.82,407715.0,77.1434,77.2314,77.0847,77.0945,407715.0
2024-11-01 13:30:00,78.81,78.83,78.54,78.55,235581.0,77.0847,77.1042,76.8206,76.8304,235581.0
2024-11-01 13:40:00,78.55,78.58,78.42,78.46,395397.0,76.8304,76.8597,76.7032,76.7423,395397.0
2024-11-01 13:50:00,78.47,78.52,78.4,78.41,497378.0,76.7521,76.801,76.6836,76.6934,497378.0
2024-11-01 14:00:00,78.41,78.46,78.26,78.32,276022.0,76.6934,76.7423,76.5467,76.6054,276022.0
2024-11-01 14:10:00,78.32,78.37,78.25,78.33,351933.0,76.6054,76.6543,76.5369,76.6152,351933.0
2024-11-01 14:20:00,78.33,78.46,78.31,78.43,332472.0,76.6152,76.7423,76.5956,76.713,332472.0
2024-11-01 14:30:00,78.42,78.52,78.39,78.48,253103.0,76.7032,76.801,76.6739,76.7619,253103.0
2024-11-01 14:40:00,78.48,78.57,78.48,78.57,180676.0,76.7619,76.8499,76.7619,76.8499,180676.0
2024-11-01 14:50:00,78.56,78.58,78.45,78.46,210537.0,76.8401,76.8597,76.7326,76.7423,210537.0
2024-11-01 15:00:00,78.45,78.52,78.35,78.51,235668.0,76.7326,76.801,76.6347,76.7912,235668.0
2024-11-01 15:10:00,78.51,78.51,78.34,78.36,514377.0,76.7912,76.7912,76.625,76.6445,514377.0
2024-11-01 15:20:00,78.36,78.4,78.24,78.28,350043.0,76.6445,76.6836,76.5271,76.5663,350043.0
2024-11-01 15:30:00,78.27,78.32,78.06,78.09,376324.0,76.5565,76.6054,76.3511,76.3804,376324.0
2024-11-01 15:40:00,78.09,78.22,78.07,78.12,349506.0,76.3804,76.5076,76.3609,76.4098,349506.0
2024-11-01 15:50:00,78.12,78.2,78.06,78.14,1855086.0,76.4098,76.488,76.3511,76.4293,1855086.0
2024-11-04 09:30:00,77.35,77.74,77.14,77.69,1655894.0,75.6566,76.0381,75.4512,75.9892,1655894.0
2024-11-04 09:40:00,77.69,77.76,77.26,77.28,609513.0,75.9892,76.0577,75.5686,75.5882,609513.0
2024-11-04 09:50:00,77.27,77.29,77.05,77.15,843793.0,75.5784,75.5979,75.3632,75.461,843793.0
2024-11-04 10:00:00,77.15,77.32,77.01,77.28,466197.0,75.461,75.6273,75.3241,75.5882,466197.0
2024-11-04 10:10:00,77.28,77.32,77.11,77.23,549331.0,75.5882,75.6273,75.4219,75.5393,549331.0
2024-11-04 10:20:00,77.24,77.4,77.19,77.4,298818.0,75.549,75.7055,75.5001,75.7055,298818.0
2024-11-04 10:30:00,77.4,77.41,77.22,77.24,323569.0,75.7055,75.7153,75.5295,75.549,323569.0
2024-11-04 10:40:00,77.25,77.36,77.14,77.17,308554.0,75.5588,75.6664,75.4512,75.4806,308554.0
2024-11-04 10:50:00,77.17,77.26,77.09,77.09,443537.0,75.4806,75.5686,75.4023,75.4023,443537.0
2024-11-04 11:00:00,77.1,77.11,76.96,77.09,338033.0,75.4121,75.4219,75.2752,75.4023,338033.0
2024-11-04 11:10:00,77.09,77.13,77.02,77.05,217253.0,75.4023,75.4414,75.3339,75.3632,217253.0
2024-11-04 11:20:00,77.05,77.14,77.04,77.06,163310.0,75.3632,75.4512,75.3534,75.373,163310.0
2024-11-04 11:30:00,77.07,77.14,76.99,77.05,259626.0,75.3828,75.4512,75.3045,75.3632,259626.0
2024-11-04 11:40:00,77.04,77.06,76.9,76.95,212896.0,75.3534,75.373,75.2165,75.2654,212896.0
2024-11-04 11:50:00,76.95,76.97,76.84,76.91,149995.0,75.2654,75.285,75.1578,75.2263,149995.0
2024-11-04 12:00:00,76.91,76.92,76.81,76.82,224330.0,75.2263,75.236,75.1285,75.1382,224330.0
2024-11-04 12:10:00,76.81,76.94,76.78,76.93,225215.0,75.1285,75.2556,75.0991,75.2458,225215.0
2024-11-04 12:20:00,76.92,77.01,76.88,76.98,162598.0,75.236,75.3241,75.1969,75.2947,162598.0
2024-11-04 12:30:00,76.99,77.07,76.98,77.02,171627.0,75.3045,75.3828,75.2947,75.3339,171627.0
2024-11-04 12:40:00,77.02,77.05,76.97,77.03,81344.0,75.3339,75.3632,75.285,75.3436,81344.0
2024-11-04 12:50:00,77.04,77.11,77.03,77.07,81319.0,75.3534,75.4219,75.3436,75.3828,81319.0
2024-11-04 13:00:00,77.08,77.18,76.99,77.06,158764.0,75.3925,75.4904,75.3045,75.373,158764.0
2024-11-04 13:10:00,77.07,77.23,77.04,77.2,328884.0,75.3828,75.5393,75.3534,75.5099,328884.0
2024-11-04 13:20:00,77.2,77.2,77.11,77.13,131852.0,75.5099,75.5099,75.4219,75.4414,131852.0
2024-11-04 13:30:00,77.13,77.18,77.11,77.16,82013.0,75.4414,75.4904,75.4219,75.4708,82013.0
2024-11-04 13:40:00,77.16,77.23,77.15,77.17,142091.0,75.4708,75.5393,75.461,75.4806,142091.0
2024-11-04 13:50:00,77.17,77.19,77.11,77.12,99171.0,75.4806,75.5001,75.4219,75.4317,99171.0
2024-11-04 14:00:00,77.13,77.18,77.1,77.15,66689.0,75.4414,75.4904,75.4121,75.461,66689.0
2024-11-04 14:10:00,77.14,77.21,77.13,77.18,80140.0,75.4512,75.5197,75.4414,75.4904,80140.0
2024-11-04 14:20:00,77.17,77.19,77.11,77.11,89815.0,75.4806,75.5001,75.4219,75.4219,89815.0
2024-11-04 14:30:00,77.12,77.13,77.07,77.12,158935.0,75.4317,75.4414,75.3828,75.4317,158935.0
2024-11-04 14:40:00,77.12,77.14,77.07,77.09,167074.0,75.4317,75.4512,75.3828,75.4023,167074.0
2024-11-04 14:50:00,77.09,77.09,77.02,77.03,83043.0,75.4023,75.4023,75.3339,75.3436,83043.0
2024-11-04 15:00:00,77.03,77.13,76.99,77.08,379572.0,75.3436,75.4414,75.3045,75.3925,379572.0
2024-11-04 15:10:00,77.08,77.08,76.94,77.02,441964.0,75.3925,75.3925,75.2556,75.3339,441964.0
2024-11-04 15:20:00,77.02,77.02,76.91,76.98,191988.0,75.3339,75.3339,75.2263,75.2947,191988.0
2024-11-04 15:30:00,76.98,77.03,76.95,76.98,168380.0,75.2947,75.3436,75.2654,75.2947,168380.0
2024-11-04 15:40:00,76.98,77.11,76.96,77.09,280310.0,75.2947,75.4219,75.2752,75.4023,280310.0
2024-11-04 15:50:00,77.09,77.22,77.08,77.22,1013886.0,75.4023,75.5295,75.3925,75.5295,1013886.0
2024-11-05 09:30:00,77.16,77.34,76.93,77.27,694099.0,75.4708,75.6469,75.2458,75.5784,694099.0
2024-11-05 09:40:00,77.27,77.28,77.04,77.08,271275.0,75.5784,75.5882,75.3534,75.3925,271275.0
2024-11-05 09:50:00,77.08,77.33,76.99,77.29,325291.0,75.3925,75.6371,75.3045,75.5979,325291.0
2024-11-05 10:00:00,77.3,77.43,77.18,77.39,249673.0,75.6077,75.7349,75.4904,75.6958,249673.0
2024-11-05 10:10:00,77.39,77.47,77.29,77.39,267223.0,75.6958,75.774,75.5979,75.6958,267223.0
2024-11-05 10:20:00,77.4,77.46,77.35,77.42,170114.0,75.7055,75.7642,75.6566,75.7251,170114.0
2024-11-05 10:30:00,77.42,77.57,77.36,77.51,254471.0,75.7251,75.8718,75.6664,75.8131,254471.0
2024-11-05 10:40:00,77.51,77.59,77.44,77.56,125936.0,75.8131,75.8914,75.7447,75.862,125936.0
2024-11-05 10:50:00,77.58,77.61,77.52,77.54,195120.0,75.8816,75.9109,75.8229,75.8425,195120.0
2024-11-05 11:00:00,77.53,77.63,77.5,77.61,120119.0,75.8327,75.9305,75.8033,75.9109,120119.0
2024-11-05 11:10:00,77.61,77.71,77.58,77.62,208389.0,75.9109,76.0088,75.8816,75.9207,208389.0
2024-11-05 11:20:00,77.63,77.71,77.6,77.67,112161.0,75.9305,76.0088,75.9012,75.9696,112161.0
2024-11-05 11:30:00,77.68,77.72,77.64,77.67,220740.0,75.9794,76.0185,75.9403,75.9696,220740.0
2024-11-05 11:40:00,77.68,77.76,77.66,77.69,178078.0,75.9794,76.0577,75.9598,75.9892,178078.0
2024-11-05 11:50:00,77.69,77.76,77.67,77.73,70281.0,75.9892,76.0577,75.9696,76.0283,70281.0
2024-11-05 12:00:00,77.73,77.83,77.73,77.78,263872.0,76.0283,76.1261,76.0283,76.0772,263872.0
2024-11-05 12:10:00,77.77,77.81,77.74,77.81,125243.0,76.0674,76.1066,76.0381,76.1066,125243.0
2024-11-05 12:20:00,77.81,77.81,77.7,77.71,120985.0,76.1066,76.1066,75.999,76.0088,120985.0
2024-11-05 12:30:00,77.72,77.79,77.7,77.78,68508.0,76.0185,76.087,75.999,76.0772,68508.0
2024-11-05 12:40:00,77.78,77.8,77.7,77.71,91106.0,76.0772,76.0968,75.999,76.0088,91106.0
2024-11-05 12:50:00,77.7,77.8,77.68,77.79,134040.0,75.999,76.0968,75.9794,76.087,134040.0
2024-11-05 13:00:00,77.78,77.86,77.76,77.82,129055.0,76.0772,76.1555,76.0577,76.1163,129055.0
2024-11-05 13:10:00,77.82,77.88,77.8,77.84,68181.0,76.1163,76.175,76.0968,76.1359,68181.0
2024-11-05 13:20:00,77.84,77.87,77.79,77.82,75411.0,76.1359,76.1652,76.087,76.1163,75411.0
2024-11-05 13:30:00,77.81,77.84,77.77,77.79,64994.0,76.1066,76.1359,76.0674,76.087,64994.0
2024-11-05 13:40:00,77.79,77.87,77.79,77.8,68004.0,76.087,76.1652,76.087,76.0968,68004.0
2024-11-05 13:50:00,77.8,77.9,77.79,77.88,73288.0,76.0968,76.1946,76.087,76.175,73288.0
2024-11-05 14:00:00,77.87,77.93,77.87,77.91,92677.0,76.1652,76.2239,76.1652,76.2044,92677.0
2024-11-05 14:10:00,77.91,77.95,77.87,77.93,88225.0,76.2044,76.2435,76.1652,76.2239,88225.0
2024-11-05 14:20:00,77.93,78.01,77.91,77.98,116692.0,76.2239,76.3022,76.2044,76.2728,116692.0
2024-11-05 14:30:00,77.98,78.01,77.96,77.98,76823.0,76.2728,76.3022,76.2533,76.2728,76823.0
2024-11-05 14:40:00,77.98,78.02,77.97,77.99,78634.0,76.2728,76.312,76.2631,76.2826,78634.0
2024-11-05 14:50:00,77.98,78.01,77.92,78.01,176849.0,76.2728,76.3022,76.2142,76.3022,176849.0
2024-11-05 15:00:00,78.01,78.11,78.01,78.08,164187.0,76.3022,76.4,76.3022,76.3707,164187.0
2024-11-05 15:10:00,78.09,78.12,78.04,78.06,213529.0,76.3804,76.4098,76.3315,76.3511,213529.0
2024-11-05 15:20:00,78.06,78.14,78.04,78.13,107295.0,76.3511,76.4293,76.3315,76.4196,107295.0
2024-11-05 15:30:00,78.12,78.25,78.11,78.21,189167.0,76.4098,76.5369,76.4,76.4978,189167.0
2024-11-05 15:40:00,78.2,78.3,78.2,78.28,338518.0,76.488,76.5858,76.488,76.5663,338518.0
2024-11-05 15:50:00,78.27,78.36,78.23,78.35,1178006.0,76.5565,76.6445,76.5174,76.6347,1178006.0
2024-11-06 09:30:00,77.35,77.8,77.05,77.68,2530485.0,75.6566,76.0968,75.3632,75.9794,2530485.0
2024-11-06 09:40:00,77.69,77.86,77.56,77.69,964382.0,75.9892,76.1555,75.862,75.9892,964382.0
2024-11-06 09:50:00,77.67,77.72,77.44,77.7,797064.0,75.9696,76.0185,75.7447,75.999,797064.0
2024-11-06 10:00:00,77.7,77.83,77.38,77.79,743329.0,75.999,76.1261,75.686,76.087,743329.0
2024-11-06 10:10:00,77.78,77.82,77.47,77.58,662279.0,76.0772,76.1163,75.774,75.8816,662279.0
2024-11-06 10:20:00,77.58,77.7,77.34,77.38,348148.0,75.8816,75.999,75.6469,75.686,348148.0
2024-11-06 10:30:00,77.37,77.4,76.92,77.0,350989.0,75.6762,75.7055,75.236,75.3143,350989.0
2024-11-06 10:40:00,77.02,77.07,76.82,76.92,419905.0,75.3339,75.3828,75.1382,75.236,419905.0
2024-11-06 10:50:00,76.92,77.17,76.88,77.13,318032.0,75.236,75.4806,75.1969,75.4414,318032.0
2024-11-06 11:00:00,77.13,77.28,77.07,77.14,202613.0,75.4414,75.5882,75.3828,75.4512,202613.0
2024-11-06 11:10:00,77.14,77.32,77.13,77.29,236355.0,75.4512,75.6273,75.4414,75.5979,236355.0
2024-11-06 11:20:00,77.28,77.5,77.23,77.45,263607.0,75.5882,75.8033,75.5393,75.7544,263607.0
2024-11-06 11:30:00,77.45,77.49,77.2,77.22,268023.0,75.7544,75.7936,75.5099,75.5295,268023.0
2024-11-06 11:40:00,77.22,77.3,77.15,77.27,187690.0,75.5295,75.6077,75.461,75.5784,187690.0
2024-11-06 11:50:00,77.27,77.39,77.11,77.38,184163.0,75.5784,75.6958,75.4219,75.686,184163.0
2024-11-06 12:00:00,77.39,77.46,77.32,77.39,142264.0,75.6958,75.7642,75.6273,75.6958,142264.0
2024-11-06 12:10:00,77.39,77.53,77.34,77.41,170726.0,75.6958,75.8327,75.6469,75.7153,170726.0
2024-11-06 12:20:00,77.41,77.5,77.39,77.42,187242.0,75.7153,75.8033,75.6958,75.7251,187242.0
2024-11-06 12:30:00,77.41,77.49,77.36,77.4,90369.0,75.7153,75.7936,75.6664,75.7055,90369.0
2024-11-06 12:40:00,77.41,77.6,77.4,77.59,101207.0,75.7153,75.9012,75.7055,75.8914,101207.0
2024-11-06 12:50:00,77.59,77.6,77.48,77.57,117510.0,75.8914,75.9012,75.7838,75.8718,117510.0
2024-11-06 13:00:00,77.56,77.7,77.52,77.68,179556.0,75.862,75.999,75.8229,75.9794,179556.0
2024-11-06 13:10:00,77.67,77.75,77.61,77.66,222478.0,75.9696,76.0479,75.9109,75.9598,222478.0
2024-11-06 13:20:00,77.66,77.81,77.64,77.71,319487.0,75.9598,76.1066,75.9403,76.0088,319487.0
2024-11-06 13:30:00,77.72,77.89,77.71,77.76,204906.0,76.0185,76.1848,76.0088,76.0577,204906.0
2024-11-06 13:40:00,77.76,77.87,77.75,77.82,208952.0,76.0577,76.1652,76.0479,76.1163,208952.0
2024-11-06 13:50:00,77.81,77.85,77.66,77.7,221543.0,76.1066,76.1457,75.9598,75.999,221543.0
2024-11-06 14:00:00,77.7,77.77,77.62,77.77,184647.0,75.999,76.0674,75.9207,76.0674,184647.0
2024-11-06 14:10:00,77.78,77.78,77.68,77.74,158860.0,76.0772,76.0772,75.9794,76.0381,158860.0
2024-11-06 14:20:00,77.73,77.76,77.62,77.67,147605.0,76.0283,76.0577,75.9207,75.9696,147605.0
2024-11-06 14:30:00,77.68,77.79,77.66,77.67,138231.0,75.9794,76.087,75.9598,75.9696,138231.0
2024-11-06 14:40:00,77.67,77.76,77.63,77.73,143738.0,75.9696,76.0577,75.9305,76.0283,143738.0
2024-11-06 14:50:00,77.73,77.79,77.7,77.72,131076.0,76.0283,76.087,75.999,76.0185,131076.0
2024-11-06 15:00:00,77.72,77.78,77.66,77.75,205291.0,76.0185,76.0772,75.9598,76.0479,205291.0
2024-11-06 15:10:00,77.76,77.87,77.72,77.75,245922.0,76.0577,76.1652,76.0185,76.0479,245922.0
2024-11-06 15:20:00,77.75,77.76,77.6,77.67,258600.0,76.0479,76.0577,75.9012,75.9696,258600.0
2024-11-06 15:30:00,77.67,77.82,77.61,77.73,244139.0,75.9696,76.1163,75.9109,76.0283,244139.0
2024-11-06 15:40:00,77.73,77.8,77.61,77.75,301705.0,76.0283,76.0968,75.9109,76.0479,301705.0
2024-11-06 15:50:00,77.75,77.78,77.53,77.56,1176840.0,76.0479,76.0772,75.8327,75.862,1176840.0
2024-11-07 09:30:00,77.94,78.26,77.65,77.9,1415088.0,76.2337,76.5467,75.9501,76.1946,1415088.0
2024-11-07 09:40:00,77.88,78.17,77.8,78.05,384464.0,76.175,76.4587,76.0968,76.3413,384464.0
2024-11-07 09:50:00,78.05,78.09,77.71,77.8,518400.0,76.3413,76.3804,76.0088,76.0968,518400.0
2024-11-07 10:00:00,77.8,77.89,77.68,77.74,1506933.0,76.0968,76.1848,75.9794,76.0381,1506933.0
2024-11-07 10:10:00,77.74,77.75,77.47,77.5,497629.0,76.0381,76.0479,75.774,75.8033,497629.0
2024-11-07 10:20:00,77.5,77.9,77.44,77.88,377771.0,75.8033,76.1946,75.7447,76.175,377771.0
2024-11-07 10:30:00,77.89,78.27,77.84,78.23,389637.0,76.1848,76.5565,76.1359,76.5174,389637.0
2024-11-07 10:40:00,78.23,78.39,78.22,78.33,515372.0,76.5174,76.6739,76.5076,76.6152,515372.0
2024-11-07 10:50:00,78.32,78.35,78.2,78.28,240282.0,76.6054,76.6347,76.488,76.5663,240282.0
2024-11-07 11:00:00,78.28,78.4,78.2,78.36,166424.0,76.5663,76.6836,76.488,76.6445,166424.0
2024-11-07 11:10:00,78.35,78.47,78.3,78.41,690088.0,76.6347,76.7521,76.5858,76.6934,690088.0
2024-11-07 11:20:00,78.42,78.46,78.2,78.2,152618.0,76.7032,76.7423,76.488,76.488,152618.0
2024-11-07 11:30:00,78.19,78.27,78.13,78.2,194492.0,76.4782,76.5565,76.4196,76.488,194492.0
2024-11-07 11:40:00,78.2,78.24,78.03,78.04,232400.0,76.488,76.5271,76.3217,76.3315,232400.0
2024-11-07 11:50:00,78.04,78.18,78.04,78.1,120243.0,76.3315,76.4685,76.3315,76.3902,120243.0
2024-11-07 12:00:00,78.1,78.2,78.01,78.06,150984.0,76.3902,76.488,76.3022,76.3511,150984.0
2024-11-07 12:10:00,78.07,78.09,77.86,77.9,104164.0,76.3609,76.3804,76.1555,76.1946,104164.0
2024-11-07 12:20:00,77.9,77.95,77.86,77.9,190301.0,76.1946,76.2435,76.1555,76.1946,190301.0
2024-11-07 12:30:00,77.91,78.05,77.91,78.03,185828.0,76.2044,76.3413,76.2044,76.3217,185828.0
2024-11-07 12:40:00,78.03,78.04,77.9,77.95,139397.0,76.3217,76.3315,76.1946,76.2435,139397.0
2024-11-07 12:50:00,77.95,77.97,77.84,77.88,803792.0,76.2435,76.2631,76.1359,76.175,803792.0
2024-11-07 13:00:00,77.88,78.01,77.87,77.97,110322.0,76.175,76.3022,76.1652,76.2631,110322.0
2024-11-07 13:10:00,77.96,77.98,77.77,77.78,130759.0,76.2533,76.2728,76.0674,76.0772,130759.0
2024-11-07 13:20:00,77.77,77.79,77.43,77.46,1015770.0,76.0674,76.087,75.7349,75.7642,1015770.0
2024-11-07 13:30:00,77.48,77.59,77.28,77.37,401939.0,75.7838,75.8914,75.5882,75.6762,401939.0
2024-11-07 13:40:00,77.37,77.58,77.32,77.51,460266.0,75.6762,75.8816,75.6273,75.8131,460266.0
2024-11-07 13:50:00,77.52,77.64,77.49,77.59,597188.0,75.8229,75.9403,75.7936,75.8914,597188.0
2024-11-07 14:00:00,77.58,77.6,77.31,77.51,327970.0,75.8816,75.9012,75.6175,75.8131,327970.0
2024-11-07 14:10:00,77.5,77.55,77.42,77.51,304521.0,75.8033,75.8523,75.7251,75.8131,304521.0
2024-11-07 14:20:00,77.51,77.65,77.49,77.52,347856.0,75.8131,75.9501,75.7936,75.8229,347856.0
2024-11-07 14:30:00,77.52,77.74,77.51,77.67,349913.0,75.8229,76.0381,75.8131,75.9696,349913.0
2024-11-07 14:40:00,77.66,77.76,77.57,77.71,408354.0,75.9598,76.0577,75.8718,76.0088,408354.0
2024-11-07 14:50:00,77.71,77.85,77.71,77.79,486428.0,76.0088,76.1457,76.0088,76.087,486428.0
2024-11-07 15:00:00,77.78,77.91,77.73,77.9,293241.0,76.0772,76.2044,76.0283,76.1946,293241.0
2024-11-07 15:10:00,77.9,78.11,77.88,78.06,439656.0,76.1946,76.4,76.175,76.3511,439656.0
2024-11-07 15:20:00,78.05,78.1,77.98,78.01,371633.0,76.3413,76.3902,76.2728,76.3022,371633.0
2024-11-07 15:30:00,78.02,78.13,78.01,78.02,182734.0,76.312,76.4196,76.3022,76.312,182734.0
2024-11-07 15:40:00,78.02,78.07,77.9,77.94,262893.0,76.312,76.3609,76.1946,76.2337,262893.0
2024-11-07 15:50:00,77.94,77.95,77.69,77.7,1055311.0,76.2337,76.2435,75.9892,75.999,1055311.0
2024-11-08 09:30:00,78.08,78.46,78.02,78.41,627027.0,76.3707,76.7423,76.312,76.6934,627027.0
2024-11-08 09:40:00,78.4,78.61,78.29,78.59,331120.0,76.6836,76.889,76.5761,76.8695,331120.0
2024-11-08 09:50:00,78.56,78.69,78.44,78.69,289049.0,76.8401,76.9673,76.7228,76.9673,289049.0
2024-11-08 10:00:00,78.7,78.77,78.49,78.55,342429.0,76.9771,77.0455,76.7717,76.8304,342429.0
2024-11-08 10:10:00,78.56,78.65,78.43,78.58,240053.0,76.8401,76.9282,76.713,76.8597,240053.0
2024-11-08 10:20:00,78.58,78.87,78.57,78.83,408779.0,76.8597,77.1434,76.8499,77.1042,408779.0
2024-11-08 10:30:00,78.84,78.91,78.73,78.84,232290.0,77.114,77.1825,77.0064,77.114,232290.0
2024-11-08 10:40:00,78.84,78.93,78.8,78.87,276791.0,77.114,77.202,77.0749,77.1434,276791.0
2024-11-08 10:50:00,78.87,79.02,78.85,78.97,231390.0,77.1434,77.2901,77.1238,77.2412,231390.0
2024-11-08 11:00:00,78.97,79.08,78.93,78.99,199567.0,77.2412,77.3488,77.202,77.2607,199567.0
2024-11-08 11:10:00,78.99,79.01,78.8,78.83,151005.0,77.2607,77.2803,77.0749,77.1042,151005.0
2024-11-08 11:20:00,78.83,78.83,78.69,78.71,136947.0,77.1042,77.1042,76.9673,76.9869,136947.0
2024-11-08 11:30:00,78.71,78.76,78.63,78.64,147292.0,76.9869,77.0358,76.9086,76.9184,147292.0
2024-11-08 11:40:00,78.65,78.85,78.61,78.84,148382.0,76.9282,77.1238,76.889,77.114,148382.0
2024-11-08 11:50:00,78.84,78.92,78.82,78.89,97887.0,77.114,77.1923,77.0945,77.1629,97887.0
2024-11-08 12:00:00,78.89,78.94,78.78,78.85,1810321.0,77.1629,77.2118,77.0553,77.1238,1810321.0
2024-11-08 12:10:00,78.85,78.9,78.83,78.88,253410.0,77.1238,77.1727,77.1042,77.1531,253410.0
2024-11-08 12:20:00,78.88,78.95,78.86,78.94,235147.0,77.1531,77.2216,77.1336,77.2118,235147.0
2024-11-08 12:30:00,78.93,79.1,78.92,79.07,165726.0,77.202,77.3683,77.1923,77.339,165726.0
2024-11-08 12:40:00,79.06,79.13,79.02,79.12,127345.0,77.3292,77.3977,77.2901,77.3879,127345.0
2024-11-08 12:50:00,79.11,79.16,79.09,79.11,112691.0,77.3781,77.427,77.3585,77.3781,112691.0
2024-11-08 13:00:00,79.11,79.14,79.07,79.09,112542.0,77.3781,77.4074,77.339,77.3585,112542.0
2024-11-08 13:10:00,79.09,79.11,79.03,79.11,119564.0,77.3585,77.3781,77.2999,77.3781,119564.0
2024-11-08 13:20:00,79.12,79.13,79.02,79.03,124824.0,77.3879,77.3977,77.2901,77.2999,124824.0
2024-11-08 13:30:00,79.04,79.11,79.02,79.06,204564.0,77.3096,77.3781,77.2901,77.3292,204564.0
2024-11-08 13:40:00,79.06,79.11,79.03,79.09,231983.0,77.3292,77.3781,77.2999,77.3585,231983.0
2024-11-08 13:50:00,79.08,79.11,79.0,79.09,219529.0,77.3488,77.3781,77.2705,77.3585,219529.0
2024-11-08 14:00:00,79.09,79.16,79.07,79.15,163831.0,77.3585,77.427,77.339,77.4172,163831.0
2024-11-08 14:10:00,79.16,79.2,79.11,79.17,166499.0,77.427,77.4661,77.3781,77.4368,166499.0
2024-11-08 14:20:00,79.17,79.18,79.11,79.18,136768.0,77.4368,77.4466,77.3781,77.4466,136768.0
2024-11-08 14:30:00,79.17,79.29,79.17,79.28,111955.0,77.4368,77.5542,77.4368,77.5444,111955.0
2024-11-08 14:40:00,79.28,79.32,79.27,79.28,152218.0,77.5444,77.5835,77.5346,77.5444,152218.0
2024-11-08 14:50:00,79.28,79.35,79.25,79.34,107142.0,77.5444,77.6128,77.515,77.6031,107142.0
2024-11-08 15:00:00,79.33,79.35,79.24,79.31,272252.0,77.5933,77.6128,77.5053,77.5737,272252.0
2024-11-08 15:10:00,79.3,79.31,79.18,79.27,643646.0,77.5639,77.5737,77.4466,77.5346,643646.0
2024-11-08 15:20:00,79.27,79.29,79.16,79.19,413410.0,77.5346,77.5542,77.427,77.4564,413410.0
2024-11-08 15:30:00,79.21,79.27,79.17,79.21,1425506.0,77.4759,77.5346,77.4368,77.4759,1425506.0
2024-11-08 15:40:00,79.22,79.22,79.1,79.19,270617.0,77.4857,77.4857,77.3683,77.4564,270617.0
2024-11-08 15:50:00,79.18,79.24,79.12,79.16,1187416.0,77.4466,77.5053,77.3879,77.427,1187416.0
2024-11-11 09:30:00,79.19,79.54,79.01,79.3,551120.0,77.4564,77.7987,77.2803,77.5639,551120.0
2024-11-11 09:40:00,79.3,79.44,79.25,79.39,249046.0,77.5639,77.7009,77.515,77.652,249046.0
2024-11-11 09:50:00,79.38,79.63,79.31,79.62,265040.0,77.6422,77.8867,77.5737,77.8769,265040.0
2024-11-11 10:00:00,79.61,79.72,79.44,79.47,365239.0,77.8672,77.9747,77.7009,77.7302,365239.0
2024-11-11 10:10:00,79.44,79.52,79.36,79.44,259881.0,77.7009,77.7791,77.6226,77.7009,259881.0
2024-11-11 10:20:00,79.44,79.54,79.43,79.52,214371.0,77.7009,77.7987,77.6911,77.7791,214371.0
2024-11-11 10:30:00,79.53,79.53,79.31,79.39,178905.0,77.7889,77.7889,77.5737,77.652,178905.0
2024-11-11 10:40:00,79.39,79.6,79.39,79.57,256800.0,77.652,77.8574,77.652,77.828,256800.0
2024-11-11 10:50:00,79.57,79.63,79.47,79.63,422699.0,77.828,77.8867,77.7302,77.8867,422699.0
2024-11-11 11:00:00,79.63,79.73,79.58,79.66,169365.0,77.8867,77.9845,77.8378,77.9161,169365.0
2024-11-11 11:10:00,79.66,79.73,79.65,79.67,112781.0,77.9161,77.9845,77.9063,77.9258,112781.0
2024-11-11 11:20:00,79.67,79.82,79.66,79.8,121124.0,77.9258,78.0726,77.9161,78.053,121124.0
2024-11-11 11:30:00,79.79,79.87,79.76,79.81,91993.0,78.0432,78.1215,78.0139,78.0628,91993.0
2024-11-11 11:40:00,79.8,79.85,79.76,79.77,114773.0,78.053,78.1019,78.0139,78.0237,114773.0
2024-11-11 11:50:00,79.76,79.81,79.71,79.8,306799.0,78.0139,78.0628,77.965,78.053,306799.0
2024-11-11 12:00:00,79.79,79.81,79.71,79.72,102201.0,78.0432,78.0628,77.965,77.9747,102201.0
2024-11-11 12:10:00,79.7,79.71,79.57,79.57,130867.0,77.9552,77.965,77.828,77.828,130867.0
2024-11-11 12:20:00,79.57,79.61,79.53,79.55,232280.0,77.828,77.8672,77.7889,77.8085,232280.0
2024-11-11 12:30:00,79.54,79.54,79.39,79.44,151961.0,77.7987,77.7987,77.652,77.7009,151961.0
2024-11-11 12:40:00,79.44,79.46,79.38,79.4,146530.0,77.7009,77.7204,77.6422,77.6618,146530.0
2024-11-11 12:50:00,79.39,79.42,79.32,79.34,301567.0,77.652,77.6813,77.5835,77.6031,301567.0
2024-11-11 13:00:00,79.34,79.41,79.24,79.39,354433.0,77.6031,77.6715,77.5053,77.652,354433.0
2024-11-11 13:10:00,79.39,79.42,79.36,79.38,239175.0,77.652,77.6813,77.6226,77.6422,239175.0
2024-11-11 13:20:00,79.38,79.43,79.3,79.41,185718.0,77.6422,77.6911,77.5639,77.6715,185718.0
2024-11-11 13:30:00,79.4,79.4,79.27,79.38,226244.0,77.6618,77.6618,77.5346,77.6422,226244.0
2024-11-11 13:40:00,79.38,79.42,79.27,79.29,237209.0,77.6422,77.6813,77.5346,77.5542,237209.0
2024-11-11 13:50:00,79.3,79.33,79.27,79.3,236592.0,77.5639,77.5933,77.5346,77.5639,236592.0
2024-11-11 14:00:00,79.3,79.32,79.25,79.29,291381.0,77.5639,77.5835,77.515,77.5542,291381.0
2024-11-11 14:10:00,79.29,79.32,79.23,79.27,246786.0,77.5542,77.5835,77.4955,77.5346,246786.0
2024-11-11 14:20:00,79.27,79.43,79.27,79.42,1916568.0,77.5346,77.6911,77.5346,77.6813,1916568.0
2024-11-11 14:30:00,79.42,79.47,79.39,79.44,106483.0,77.6813,77.7302,77.652,77.7009,106483.0
2024-11-11 14:40:00,79.44,79.5,79.42,79.47,88415.0,77.7009,77.7596,77.6813,77.7302,88415.0
2024-11-11 14:50:00,79.46,79.5,79.43,79.48,141951.0,77.7204,77.7596,77.6911,77.74,141951.0
2024-11-11 15:00:00,79.47,79.48,79.39,79.43,165336.0,77.7302,77.74,77.652,77.6911,165336.0
2024-11-11 15:10:00,79.43,79.47,79.38,79.41,117770.0,77.6911,77.7302,77.6422,77.6715,117770.0
2024-11-11 15:20:00,79.41,79.48,79.38,79.47,120283.0,77.6715,77.74,77.6422,77.7302,120283.0
2024-11-11 15:30:00,79.47,79.49,79.36,79.39,267273.0,77.7302,77.7498,77.6226,77.652,267273.0
2024-11-11 15:40:00,79.39,79.43,79.34,79.35,114773.0,77.652,77.6911,77.6031,77.6128,114773.0
2024-11-11 15:50:00,79.36,79.43,79.32,79.41,557754.0,77.6226,77.6911,77.5835,77.6715,557754.0
2024-11-12 09:30:00,79.16,79.34,78.97,78.97,415263.0,77.427,77.6031,77.2412,77.2412,415263.0
2024-11-12 09:40:00,78.96,79.23,78.96,79.05,178382.0,77.2314,77.4955,77.2314,77.3194,178382.0
2024-11-12 09:50:00,79.05,79.05,78.85,78.86,160399.0,77.3194,77.3194,77.1238,77.1336,160399.0
2024-11-12 10:00:00,78.87,78.95,78.77,78.92,279632.0,77.1434,77.2216,77.0455,77.1923,279632.0
2024-11-12 10:10:00,78.92,78.99,78.85,78.86,187865.0,77.1923,77.2607,77.1238,77.1336,187865.0
2024-11-12 10:20:00,78.85,78.87,78.78,78.83,147371.0,77.1238,77.1434,77.0553,77.1042,147371.0
2024-11-12 10:30:00,78.84,78.93,78.76,78.86,175357.0,77.114,77.202,77.0358,77.1336,175357.0
2024-11-12 10:40:00,78.86,78.87,78.64,78.66,155424.0,77.1336,77.1434,76.9184,76.938,155424.0
2024-11-12 10:50:00,78.66,78.72,78.62,78.72,157100.0,76.938,76.9966,76.8988,76.9966,157100.0
2024-11-12 11:00:00,78.72,78.74,78.61,78.69,107386.0,76.9966,77.0162,76.889,76.9673,107386.0
2024-11-12 11:10:00,78.69,78.8,78.67,78.72,130752.0,76.9673,77.0749,76.9477,76.9966,130752.0
2024-11-12 11:20:00,78.72,78.73,78.65,78.67,147001.0,76.9966,77.0064,76.9282,76.9477,147001.0
2024-11-12 11:30:00,78.67,78.68,78.46,78.48,191911.0,76.9477,76.9575,76.7423,76.7619,191911.0
2024-11-12 11:40:00,78.48,78.51,78.4,78.42,179821.0,76.7619,76.7912,76.6836,76.7032,179821.0
2024-11-12 11:50:00,78.42,78.48,78.4,78.42,153374.0,76.7032,76.7619,76.6836,76.7032,153374.0
2024-11-12 12:00:00,78.42,78.43,78.34,78.39,155613.0,76.7032,76.713,76.625,76.6739,155613.0
2024-11-12 12:10:00,78.38,78.41,78.31,78.34,138528.0,76.6641,76.6934,76.5956,76.625,138528.0
2024-11-12 12:20:00,78.34,78.38,78.29,78.31,104454.0,76.625,76.6641,76.5761,76.5956,104454.0
2024-11-12 12:30:00,78.3,78.32,78.25,78.31,150535.0,76.5858,76.6054,76.5369,76.5956,150535.0
2024-11-12 12:40:00,78.32,78.33,78.21,78.26,126835.0,76.6054,76.6152,76.4978,76.5467,126835.0
2024-11-12 12:50:00,78.25,78.35,78.18,78.22,126961.0,76.5369,76.6347,76.4685,76.5076,126961.0
2024-11-12 13:00:00,78.21,78.29,78.17,78.18,107864.0,76.4978,76.5761,76.4587,76.4685,107864.0
2024-11-12 13:10:00,78.18,78.21,78.12,78.13,133221.0,76.4685,76.4978,76.4098,76.4196,133221.0
2024-11-12 13:20:00,78.14,78.24,78.11,78.24,126575.0,76.4293,76.5271,76.4,76.5271,126575.0
2024-11-12 13:30:00,78.23,78.33,78.13,78.31,132373.0,76.5174,76.6152,76.4196,76.5956,132373.0
2024-11-12 13:40:00,78.31,78.43,78.3,78.42,109029.0,76.5956,76.713,76.5858,76.7032,109029.0
2024-11-12 13:50:00,78.43,78.54,78.4,78.49,111965.0,76.713,76.8206,76.6836,76.7717,111965.0
2024-11-12 14:00:00,78.49,78.58,78.48,78.53,250179.0,76.7717,76.8597,76.7619,76.8108,250179.0
2024-11-12 14:10:00,78.54,78.57,78.51,78.56,424496.0,76.8206,76.8499,76.7912,76.8401,424496.0
2024-11-12 14:20:00,78.56,78.6,78.52,78.59,168283.0,76.8401,76.8793,76.801,76.8695,168283.0
2024-11-12 14:30:00,78.59,78.67,78.58,78.66,183776.0,76.8695,76.9477,76.8597,76.938,183776.0
2024-11-12 14:40:00,78.66,78.74,78.65,78.73,203635.0,76.938,77.0162,76.9282,77.0064,203635.0
2024-11-12 14:50:00,78.73,78.75,78.68,78.7,168755.0,77.0064,77.026,76.9575,76.9771,168755.0
2024-11-12 15:00:00,78.7,78.72,78.63,78.67,186650.0,76.9771,76.9966,76.9086,76.9477,186650.0
2024-11-12 15:10:00,78.67,78.7,78.52,78.57,237974.0,76.9477,76.9771,76.801,76.8499,237974.0
2024-11-12 15:20:00,78.57,78.58,78.51,78.56,191274.0,76.8499,76.8597,76.7912,76.8401,191274.0
2024-11-12 15:30:00,78.55,78.65,78.48,78.62,182655.0,76.8304,76.9282,76.7619,76.8988,182655.0
2024-11-12 15:40:00,78.62,78.64,78.53,78.55,219635.0,76.8988,76.9184,76.8108,76.8304,219635.0
2024-11-12 15:50:00,78.55,78.55,78.45,78.51,1002653.0,76.8304,76.8304,76.7326,76.7912,1002653.0
2024-11-13 09:30:00,79.0,79.03,78.74,79.0,376335.0,77.2705,77.2999,77.0162,77.2705,376335.0
2024-11-13 09:40:00,79.0,79.0,78.71,78.79,194233.0,77.2705,77.2705,76.9869,77.0651,194233.0
2024-11-13 09:50:00,78.8,78.84,78.57,78.8,199987.0,77.0749,77.114,76.8499,77.0749,199987.0
2024-11-13 10:00:00,78.8,78.83,78.62,78.83,156430.0,77.0749,77.1042,76.8988,77.1042,156430.0
2024-11-13 10:10:00,78.83,79.02,78.83,78.93,123981.0,77.1042,77.2901,77.1042,77.202,123981.0
2024-11-13 10:20:00,78.94,78.94,78.8,78.82,137948.0,77.2118,77.2118,77.0749,77.0945,137948.0
2024-11-13 10:30:00,78.82,78.86,78.75,78.79,121452.0,77.0945,77.1336,77.026,77.0651,121452.0
2024-11-13 10:40:00,78.78,78.84,78.74,78.83,95219.0,77.0553,77.114,77.0162,77.1042,95219.0
2024-11-13 10:50:00,78.83,78.87,78.73,78.8,142012.0,77.1042,77.1434,77.0064,77.0749,142012.0
2024-11-13 11:00:00,78.81,78.81,78.63,78.7,106035.0,77.0847,77.0847,76.9086,76.9771,106035.0
2024-11-13 11:10:00,78.7,78.7,78.48,78.48,106980.0,76.9771,76.9771,76.7619,76.7619,106980.0
2024-11-13 11:20:00,78.48,78.53,78.41,78.44,196321.0,76.7619,76.8108,76.6934,76.7228,196321.0
2024-11-13 11:30:00,78.44,78.46,78.32,78.4,175390.0,76.7228,76.7423,76.6054,76.6836,175390.0
2024-11-13 11:40:00,78.4,78.54,78.39,78.51,78543.0,76.6836,76.8206,76.6739,76.7912,78543.0
2024-11-13 11:50:00,78.51,78.52,78.4,78.45,196638.0,76.7912,76.801,76.6836,76.7326,196638.0
2024-11-13 12:00:00,78.44,78.45,78.37,78.39,172718.0,76.7228,76.7326,76.6543,76.6739,172718.0
2024-11-13 12:10:00,78.39,78.44,78.3,78.31,221460.0,76.6739,76.7228,76.5858,76.5956,221460.0
2024-11-13 12:20:00,78.31,78.32,78.22,78.28,217796.0,76.5956,76.6054,76.5076,76.5663,217796.0
2024-11-13 12:30:00,78.27,78.34,78.24,78.3,47135.0,76.5565,76.625,76.5271,76.5858,47135.0
2024-11-13 12:40:00,78.31,78.4,78.31,78.36,82424.0,76.5956,76.6836,76.5956,76.6445,82424.0
2024-11-13 12:50:00,78.37,78.42,78.33,78.39,85580.0,76.6543,76.7032,76.6152,76.6739,85580.0
2024-11-13 13:00:00,78.39,78.41,78.24,78.24,75922.0,76.6739,76.6934,76.5271,76.5271,75922.0
2024-11-13 13:10:00,78.24,78.26,78.17,78.23,126183.0,76.5271,76.5467,76.4587,76.5174,126183.0
2024-11-13 13:20:00,78.22,78.26,78.13,78.14,62638.0,76.5076,76.5467,76.4196,76.4293,62638.0
2024-11-13 13:30:00,78.14,78.18,78.08,78.14,123160.0,76.4293,76.4685,76.3707,76.4293,123160.0
2024-11-13 13:40:00,78.14,78.18,78.07,78.09,147366.0,76.4293,76.4685,76.3609,76.3804,147366.0
2024-11-13 13:50:00,78.09,78.11,78.02,78.04,80051.0,76.3804,76.4,76.312,76.3315,80051.0
2024-11-13 14:00:00,78.04,78.2,78.03,78.18,69734.0,76.3315,76.488,76.3217,76.4685,69734.0
2024-11-13 14:10:00,78.17,78.25,78.17,78.19,84139.0,76.4587,76.5369,76.4587,76.4782,84139.0
2024-11-13 14:20:00,78.19,78.21,78.15,78.19,61549.0,76.4782,76.4978,76.4391,76.4782,61549.0
2024-11-13 14:30:00,78.18,78.2,78.14,78.15,71222.0,76.4685,76.488,76.4293,76.4391,71222.0
2024-11-13 14:40:00,78.15,78.19,78.12,78.14,59567.0,76.4391,76.4782,76.4098,76.4293,59567.0
2024-11-13 14:50:00,78.14,78.19,78.06,78.17,74076.0,76.4293,76.4782,76.3511,76.4587,74076.0
2024-11-13 15:00:00,78.17,78.29,78.16,78.29,86562.0,76.4587,76.5761,76.4489,76.5761,86562.0
2024-11-13 15:10:00,78.28,78.4,78.28,78.32,102330.0,76.5663,76.6836,76.5663,76.6054,102330.0
2024-11-13 15:20:00,78.32,78.45,78.32,78.44,299874.0,76.6054,76.7326,76.6054,76.7228,299874.0
2024-11-13 15:30:00,78.44,78.56,78.39,78.5,329481.0,76.7228,76.8401,76.6739,76.7815,329481.0
2024-11-13 15:40:00,78.5,78.55,78.44,78.47,163827.0,76.7815,76.8304,76.7228,76.7521,163827.0
2024-11-13 15:50:00,78.46,78.47,78.29,78.36,1146349.0,76.7423,76.7521,76.5761,76.6445,1146349.0
2024-11-14 09:30:00,78.45,78.45,78.03,78.12,614513.0,76.7326,76.7326,76.3217,76.4098,614513.0
2024-11-14 09:40:00,78.12,78.43,78.04,78.42,283963.0,76.4098,76.713,76.3315,76.7032,283963.0
2024-11-14 09:50:00,78.41,78.5,78.35,78.5,106711.0,76.6934,76.7815,76.6347,76.7815,106711.0
2024-11-14 10:00:00,78.51,78.58,78.36,78.37,158915.0,76.7912,76.8597,76.6445,76.6543,158915.0
2024-11-14 10:10:00,78.37,78.51,78.32,78.45,135500.0,76.6543,76.7912,76.6054,76.7326,135500.0
2024-11-14 10:20:00,78.46,78.56,78.41,78.55,107790.0,76.7423,76.8401,76.6934,76.8304,107790.0
2024-11-14 10:30:00,78.55,78.62,78.52,78.61,119470.0,76.8304,76.8988,76.801,76.889,119470.0
2024-11-14 10:40:00,78.6,78.62,78.52,78.52,94543.0,76.8793,76.8988,76.801,76.801,94543.0
2024-11-14 10:50:00,78.51,78.54,78.44,78.51,147797.0,76.7912,76.8206,76.7228,76.7912,147797.0
2024-11-14 11:00:00,78.52,78.54,78.47,78.49,118445.0,76.801,76.8206,76.7521,76.7717,118445.0
2024-11-14 11:10:00,78.49,78.64,78.49,78.63,206138.0,76.7717,76.9184,76.7717,76.9086,206138.0
2024-11-14 11:20:00,78.62,78.67,78.57,78.66,158060.0,76.8988,76.9477,76.8499,76.938,158060.0
2024-11-14 11:30:00,78.65,78.67,78.53,78.55,97011.0,76.9282,76.9477,76.8108,76.8304,97011.0
2024-11-14 11:40:00,78.55,78.55,78.44,78.5,108410.0,76.8304,76.8304,76.7228,76.7815,108410.0
2024-11-14 11:50:00,78.51,78.52,78.42,78.42,37129.0,76.7912,76.801,76.7032,76.7032,37129.0
2024-11-14 12:00:00,78.41,78.47,78.4,78.4,89769.0,76.6934,76.7521,76.6836,76.6836,89769.0
2024-11-14 12:10:00,78.39,78.47,78.35,78.39,80233.0,76.6739,76.7521,76.6347,76.6739,80233.0
2024-11-14 12:20:00,78.38,78.41,78.34,78.37,45887.0,76.6641,76.6934,76.625,76.6543,45887.0
2024-11-14 12:30:00,78.37,78.46,78.35,78.45,57169.0,76.6543,76.7423,76.6347,76.7326,57169.0
2024-11-14 12:40:00,78.45,78.54,78.43,78.48,62487.0,76.7326,76.8206,76.713,76.7619,62487.0
2024-11-14 12:50:00,78.49,78.59,78.49,78.56,63744.0,76.7717,76.8695,76.7717,76.8401,63744.0
2024-11-14 13:00:00,78.56,78.64,78.56,78.63,76812.0,76.8401,76.9184,76.8401,76.9086,76812.0
2024-11-14 13:10:00,78.63,78.71,78.62,78.66,208323.0,76.9086,76.9869,76.8988,76.938,208323.0
2024-11-14 13:20:00,78.67,78.69,78.63,78.65,67926.0,76.9477,76.9673,76.9086,76.9282,67926.0
2024-11-14 13:30:00,78.65,78.66,78.59,78.6,44921.0,76.9282,76.938,76.8695,76.8793,44921.0
2024-11-14 13:40:00,78.6,78.65,78.56,78.59,41696.0,76.8793,76.9282,76.8401,76.8695,41696.0
2024-11-14 13:50:00,78.6,78.66,78.57,78.57,41882.0,76.8793,76.938,76.8499,76.8499,41882.0
2024-11-14 14:00:00,78.58,78.74,78.57,78.73,77089.0,76.8597,77.0162,76.8499,77.0064,77089.0
2024-11-14 14:10:00,78.73,78.77,78.71,78.75,88955.0,77.0064,77.0455,76.9869,77.026,88955.0
2024-11-14 14:20:00,78.75,78.83,78.72,78.82,75784.0,77.026,77.1042,76.9966,77.0945,75784.0
2024-11-14 14:30:00,78.81,78.85,78.76,78.81,54938.0,77.0847,77.1238,77.0358,77.0847,54938.0
2024-11-14 14:40:00,78.8,78.81,78.72,78.76,59468.0,77.0749,77.0847,76.9966,77.0358,59468.0
2024-11-14 14:50:00,78.75,78.83,78.75,78.82,69847.0,77.026,77.1042,77.026,77.0945,69847.0
2024-11-14 15:00:00,78.81,78.82,78.52,78.55,295304.0,77.0847,77.0945,76.801,76.8304,295304.0
2024-11-14 15:10:00,78.54,78.72,78.54,78.72,89929.0,76.8206,76.9966,76.8206,76.9966,89929.0
2024-11-14 15:20:00,78.71,78.71,78.57,78.57,253214.0,76.9869,76.9869,76.8499,76.8499,253214.0
2024-11-14 15:30:00,78.57,78.6,78.35,78.4,608464.0,76.8499,76.8793,76.6347,76.6836,608464.0
2024-11-14 15:40:00,78.4,78.4,78.21,78.23,577578.0,76.6836,76.6836,76.4978,76.5174,577578.0
2024-11-14 15:50:00,78.23,78.25,77.96,78.08,1805943.0,76.5174,76.5369,76.2533,76.3707,1805943.0
2024-11-15 09:30:00,78.14,78.46,77.99,78.45,676818.0,76.4293,76.7423,76.2826,76.7326,676818.0
2024-11-15 09:40:00,78.45,78.68,78.31,78.4,366375.0,76.7326,76.9575,76.5956,76.6836,366375.0
2024-11-15 09:50:00,78.39,78.4,78.25,78.26,247032.0,76.6739,76.6836,76.5369,76.5467,247032.0
2024-11-15 10:00:00,78.26,78.38,78.17,78.26,210060.0,76.5467,76.6641,76.4587,76.5467,210060.0
2024-11-15 10:10:00,78.26,78.5,78.21,78.49,131844.0,76.5467,76.7815,76.4978,76.7717,131844.0
2024-11-15 10:20:00,78.48,78.51,78.36,78.47,155508.0,76.7619,76.7912,76.6445,76.7521,155508.0
2024-11-15 10:30:00,78.47,78.58,78.41,78.54,209193.0,76.7521,76.8597,76.6934,76.8206,209193.0
2024-11-15 10:40:00,78.54,78.72,78.51,78.67,123794.0,76.8206,76.9966,76.7912,76.9477,123794.0
2024-11-15 10:50:00,78.67,78.78,78.63,78.71,151517.0,76.9477,77.0553,76.9086,76.9869,151517.0
2024-11-15 11:00:00,78.71,78.94,78.7,78.9,167738.0,76.9869,77.2118,76.9771,77.1727,167738.0
2024-11-15 11:10:00,78.9,78.98,78.85,78.86,130679.0,77.1727,77.2509,77.1238,77.1336,130679.0
2024-11-15 11:20:00,78.87,78.87,78.75,78.8,265349.0,77.1434,77.1434,77.026,77.0749,265349.0
2024-11-15 11:30:00,78.79,78.83,78.67,78.72,120190.0,77.0651,77.1042,76.9477,76.9966,120190.0
2024-11-15 11:40:00,78.72,78.9,78.7,78.82,106380.0,76.9966,77.1727,76.9771,77.0945,106380.0
2024-11-15 11:50:00,78.85,78.92,78.81,78.92,127309.0,77.1238,77.1923,77.0847,77.1923,127309.0
2024-11-15 12:00:00,78.91,78.92,78.78,78.79,65947.0,77.1825,77.1923,77.0553,77.0651,65947.0
2024-11-15 12:10:00,78.78,78.83,78.7,78.83,158518.0,77.0553,77.1042,76.9771,77.1042,158518.0
2024-11-15 12:20:00,78.83,78.84,78.74,78.75,63214.0,77.1042,77.114,77.0162,77.026,63214.0
2024-11-15 12:30:00,78.75,78.78,78.69,78.72,270647.0,77.026,77.0553,76.9673,76.9966,270647.0
2024-11-15 12:40:00,78.73,78.76,78.66,78.7,80741.0,77.0064,77.0358,76.938,76.9771,80741.0
2024-11-15 12:50:00,78.71,78.78,78.7,78.76,44613.0,76.9869,77.0553,76.9771,77.0358,44613.0
2024-11-15 13:00:00,78.76,78.78,78.67,78.76,97850.0,77.0358,77.0553,76.9477,77.0358,97850.0
2024-11-15 13:10:00,78.76,78.83,78.74,78.81,58792.0,77.0358,77.1042,77.0162,77.0847,58792.0
2024-11-15 13:20:00,78.81,78.88,78.81,78.82,41130.0,77.0847,77.1531,77.0847,77.0945,41130.0
2024-11-15 13:30:00,78.83,78.9,78.81,78.88,210613.0,77.1042,77.1727,77.0847,77.1531,210613.0
2024-11-15 13:40:00,78.88,78.91,78.81,78.91,164005.0,77.1531,77.1825,77.0847,77.1825,164005.0
2024-11-15 13:50:00,78.91,78.95,78.85,78.95,227279.0,77.1825,77.2216,77.1238,77.2216,227279.0
2024-11-15 14:00:00,78.94,78.97,78.81,78.96,397550.0,77.2118,77.2412,77.0847,77.2314,397550.0
2024-11-15 14:10:00,78.96,79.06,78.92,78.98,509365.0,77.2314,77.3292,77.1923,77.2509,509365.0
2024-11-15 14:20:00,78.97,78.97,78.86,78.88,89460.0,77.2412,77.2412,77.1336,77.1531,89460.0
2024-11-15 14:30:00,78.89,78.99,78.88,78.99,137028.0,77.1629,77.2607,77.1531,77.2607,137028.0
2024-11-15 14:40:00,79.0,79.14,78.97,79.05,207825.0,77.2705,77.4074,77.2412,77.3194,207825.0
2024-11-15 14:50:00,79.04,79.11,79.01,79.1,293603.0,77.3096,77.3781,77.2803,77.3683,293603.0
2024-11-15 15:00:00,79.1,79.14,79.01,79.14,301372.0,77.3683,77.4074,77.2803,77.4074,301372.0
2024-11-15 15:10:00,79.14,79.22,79.1,79.2,219027.0,77.4074,77.4857,77.3683,77.4661,219027.0
2024-11-15 15:20:00,79.21,79.25,79.06,79.07,131961.0,77.4759,77.515,77.3292,77.339,131961.0
2024-11-15 15:30:00,79.08,79.19,79.07,79.18,298369.0,77.3488,77.4564,77.339,77.4466,298369.0
2024-11-15 15:40:00,79.18,79.2,79.14,79.15,378481.0,77.4466,77.4661,77.4074,77.4172,378481.0
2024-11-15 15:50:00,79.15,79.35,79.14,79.28,2102361.0,77.4172,77.6128,77.4074,77.5444,2102361.0
2024-11-18 09:30:00,79.18,79.46,79.1,79.33,490919.0,77.4466,77.7204,77.3683,77.5933,490919.0
2024-11-18 09:40:00,79.34,79.5,79.27,79.41,229238.0,77.6031,77.7596,77.5346,77.6715,229238.0
2024-11-18 09:50:00,79.41,79.43,79.3,79.34,150930.0,77.6715,77.6911,77.5639,77.6031,150930.0
2024-11-18 10:00:00,79.34,79.47,79.21,79.39,160945.0,77.6031,77.7302,77.4759,77.652,160945.0
2024-11-18 10:10:00,79.39,79.46,79.28,79.32,376838.0,77.652,77.7204,77.5444,77.5835,376838.0
2024-11-18 10:20:00,79.31,79.31,79.11,79.12,342598.0,77.5737,77.5737,77.3781,77.3879,342598.0
2024-11-18 10:30:00,79.12,79.28,79.08,79.26,180485.0,77.3879,77.5444,77.3488,77.5248,180485.0
2024-11-18 10:40:00,79.27,79.37,79.23,79.36,140743.0,77.5346,77.6324,77.4955,77.6226,140743.0
2024-11-18 10:50:00,79.36,79.43,79.31,79.34,210378.0,77.6226,77.6911,77.5737,77.6031,210378.0
2024-11-18 11:00:00,79.34,79.52,79.32,79.5,83593.0,77.6031,77.7791,77.5835,77.7596,83593.0
2024-11-18 11:10:00,79.51,79.79,79.5,79.79,264605.0,77.7693,78.0432,77.7596,78.0432,264605.0
2024-11-18 11:20:00,79.79,79.91,79.73,79.83,234463.0,78.0432,78.1606,77.9845,78.0823,234463.0
2024-11-18 11:30:00,79.84,80.08,79.81,80.08,163905.0,78.0921,78.3269,78.0628,78.3269,163905.0
2024-11-18 11:40:00,80.08,80.12,80.03,80.09,98991.0,78.3269,78.366,78.278,78.3366,98991.0
2024-11-18 11:50:00,80.09,80.16,80.08,80.09,117146.0,78.3366,78.4051,78.3269,78.3366,117146.0
2024-11-18 12:00:00,80.09,80.09,79.99,80.07,88096.0,78.3366,78.3366,78.2388,78.3171,88096.0
2024-11-18 12:10:00,80.07,80.08,79.97,80.01,103884.0,78.3171,78.3269,78.2193,78.2584,103884.0
2024-11-18 12:20:00,80.01,80.11,80.0,80.09,90523.0,78.2584,78.3562,78.2486,78.3366,90523.0
2024-11-18 12:30:00,80.08,80.1,80.02,80.06,102580.0,78.3269,78.3464,78.2682,78.3073,102580.0
2024-11-18 12:40:00,80.08,80.12,80.03,80.04,68004.0,78.3269,78.366,78.278,78.2877,68004.0
2024-11-18 12:50:00,80.05,80.13,80.04,80.08,56676.0,78.2975,78.3758,78.2877,78.3269,56676.0
2024-11-18 13:00:00,80.08,80.11,80.02,80.03,43442.0,78.3269,78.3562,78.2682,78.278,43442.0
2024-11-18 13:10:00,80.03,80.12,80.01,80.09,49912.0,78.278,78.366,78.2584,78.3366,49912.0
2024-11-18 13:20:00,80.09,80.11,80.02,80.08,38308.0,78.3366,78.3562,78.2682,78.3269,38308.0
2024-11-18 13:30:00,80.08,80.08,80.01,80.04,118944.0,78.3269,78.3269,78.2584,78.2877,118944.0
2024-11-18 13:40:00,80.04,80.08,79.99,80.02,62762.0,78.2877,78.3269,78.2388,78.2682,62762.0
2024-11-18 13:50:00,80.01,80.04,79.96,80.01,61857.0,78.2584,78.2877,78.2095,78.2584,61857.0
2024-11-18 14:00:00,80.02,80.05,79.99,80.03,93170.0,78.2682,78.2975,78.2388,78.278,93170.0
2024-11-18 14:10:00,80.04,80.04,79.94,79.95,44415.0,78.2877,78.2877,78.1899,78.1997,44415.0
2024-11-18 14:20:00,79.94,79.98,79.89,79.9,45166.0,78.1899,78.2291,78.141,78.1508,45166.0
2024-11-18 14:30:00,79.9,79.94,79.88,79.91,64059.0,78.1508,78.1899,78.1312,78.1606,64059.0
2024-11-18 14:40:00,79.91,79.95,79.9,79.92,46555.0,78.1606,78.1997,78.1508,78.1704,46555.0
2024-11-18 14:50:00,79.92,80.03,79.92,80.0,152832.0,78.1704,78.278,78.1704,78.2486,152832.0
2024-11-18 15:00:00,79.98,80.04,79.92,79.93,81776.0,78.2291,78.2877,78.1704,78.1801,81776.0
2024-11-18 15:10:00,79.93,79.96,79.91,79.95,135585.0,78.1801,78.2095,78.1606,78.1997,135585.0
2024-11-18 15:20:00,79.95,79.96,79.82,79.85,108470.0,78.1997,78.2095,78.0726,78.1019,108470.0
2024-11-18 15:30:00,79.86,79.86,79.72,79.75,144912.0,78.1117,78.1117,77.9747,78.0041,144912.0
2024-11-18 15:40:00,79.75,79.85,79.72,79.84,364877.0,78.0041,78.1019,77.9747,78.0921,364877.0
2024-11-18 15:50:00,79.84,79.94,79.84,79.93,878410.0,78.0921,78.1899,78.0921,78.1801,878410.0
2024-11-19 09:30:00,79.64,79.74,79.35,79.46,653966.0,77.8965,77.9943,77.6128,77.7204,653966.0
2024-11-19 09:40:00,79.47,79.52,79.28,79.31,268542.0,77.7302,77.7791,77.5444,77.5737,268542.0
2024-11-19 09:50:00,79.31,79.53,79.26,79.46,322558.0,77.5737,77.7889,77.5248,77.7204,322558.0
2024-11-19 10:00:00,79.46,79.52,79.38,79.38,127479.0,77.7204,77.7791,77.6422,77.6422,127479.0
2024-11-19 10:10:00,79.37,79.42,79.26,79.29,84946.0,77.6324,77.6813,77.5248,77.5542,84946.0
2024-11-19 10:20:00,79.3,79.52,79.26,79.51,153450.0,77.5639,77.7791,77.5248,77.7693,153450.0
2024-11-19 10:30:00,79.52,79.52,79.43,79.5,120055.0,77.7791,77.7791,77.6911,77.7596,120055.0
2024-11-19 10:40:00,79.48,79.66,79.48,79.65,86963.0,77.74,77.9161,77.74,77.9063,86963.0
2024-11-19 10:50:00,79.65,79.69,79.59,79.66,67739.0,77.9063,77.9454,77.8476,77.9161,67739.0
2024-11-19 11:00:00,79.66,79.8,79.63,79.79,97692.0,77.9161,78.053,77.8867,78.0432,97692.0
2024-11-19 11:10:00,79.79,79.92,79.78,79.9,69458.0,78.0432,78.1704,78.0334,78.1508,69458.0
2024-11-19 11:20:00,79.89,79.97,79.89,79.95,300542.0,78.141,78.2193,78.141,78.1997,300542.0
2024-11-19 11:30:00,79.96,80.0,79.93,79.97,56187.0,78.2095,78.2486,78.1801,78.2193,56187.0
2024-11-19 11:40:00,79.97,80.02,79.91,79.98,54386.0,78.2193,78.2682,78.1606,78.2291,54386.0
2024-11-19 11:50:00,79.98,80.04,79.95,80.02,48861.0,78.2291,78.2877,78.1997,78.2682,48861.0
2024-11-19 12:00:00,80.02,80.04,79.98,79.99,52771.0,78.2682,78.2877,78.2291,78.2388,52771.0
2024-11-19 12:10:00,80.0,80.0,79.92,79.95,32995.0,78.2486,78.2486,78.1704,78.1997,32995.0
2024-11-19 12:20:00,79.97,80.03,79.96,80.0,33296.0,78.2193,78.278,78.2095,78.2486,33296.0
2024-11-19 12:30:00,80.0,80.05,79.99,80.04,26146.0,78.2486,78.2975,78.2388,78.2877,26146.0
2024-11-19 12:40:00,80.03,80.08,80.0,80.01,32951.0,78.278,78.3269,78.2486,78.2584,32951.0
2024-11-19 12:50:00,80.01,80.02,79.94,79.98,48254.0,78.2584,78.2682,78.1899,78.2291,48254.0
2024-11-19 13:00:00,79.99,80.02,79.95,80.02,53769.0,78.2388,78.2682,78.1997,78.2682,53769.0
2024-11-19 13:10:00,80.02,80.04,79.99,79.99,88918.0,78.2682,78.2877,78.2388,78.2388,88918.0
2024-11-19 13:20:00,79.98,80.0,79.97,79.98,63912.0,78.2291,78.2486,78.2193,78.2291,63912.0
2024-11-19 13:30:00,79.97,80.01,79.93,80.01,49337.0,78.2193,78.2584,78.1801,78.2584,49337.0
2024-11-19 13:40:00,80.02,80.13,80.0,80.11,141550.0,78.2682,78.3758,78.2486,78.3562,141550.0
2024-11-19 13:50:00,80.11,80.19,80.11,80.14,39087.0,78.3562,78.4345,78.3562,78.3856,39087.0
2024-11-19 14:00:00,80.14,80.16,80.06,80.14,36014.0,78.3856,78.4051,78.3073,78.3856,36014.0
2024-11-19 14:10:00,80.15,80.25,80.13,80.21,35109.0,78.3953,78.4931,78.3758,78.454,35109.0
2024-11-19 14:20:00,80.22,80.3,80.22,80.24,211856.0,78.4638,78.542,78.4638,78.4834,211856.0
2024-11-19 14:30:00,80.25,80.25,80.11,80.13,87733.0,78.4931,78.4931,78.3562,78.3758,87733.0
2024-11-19 14:40:00,80.13,80.13,80.03,80.08,72506.0,78.3758,78.3758,78.278,78.3269,72506.0
2024-11-19 14:50:00,80.08,80.21,80.07,80.18,51670.0,78.3269,78.454,78.3171,78.4247,51670.0
2024-11-19 15:00:00,80.17,80.19,80.13,80.15,45357.0,78.4149,78.4345,78.3758,78.3953,45357.0
2024-11-19 15:10:00,80.15,80.24,80.15,80.22,60981.0,78.3953,78.4834,78.3953,78.4638,60981.0
2024-11-19 15:20:00,80.22,80.24,80.18,80.24,40919.0,78.4638,78.4834,78.4247,78.4834,40919.0
2024-11-19 15:30:00,80.24,80.33,80.23,80.31,104883.0,78.4834,78.5714,78.4736,78.5518,104883.0
2024-11-19 15:40:00,80.31,80.44,80.3,80.42,151181.0,78.5518,78.679,78.542,78.6594,151181.0
2024-11-19 15:50:00,80.43,80.46,80.37,80.42,736431.0,78.6692,78.6985,78.6105,78.6594,736431.0
2024-11-20 09:30:00,80.6,80.87,80.4,80.41,406277.0,78.8355,79.0996,78.6399,78.6496,406277.0
2024-11-20 09:40:00,80.4,80.52,80.25,80.32,165763.0,78.6399,78.7572,78.4931,78.5616,165763.0
2024-11-20 09:50:00,80.32,80.45,80.27,80.34,149327.0,78.5616,78.6888,78.5127,78.5812,149327.0
2024-11-20 10:00:00,80.34,80.47,80.32,80.39,252512.0,78.5812,78.7083,78.5616,78.6301,252512.0
2024-11-20 10:10:00,80.4,80.5,80.37,80.49,79375.0,78.6399,78.7377,78.6105,78.7279,79375.0
2024-11-20 10:20:00,80.48,80.53,80.34,80.38,92403.0,78.7181,78.767,78.5812,78.6203,92403.0
2024-11-20 10:30:00,80.38,80.45,80.27,80.37,104341.0,78.6203,78.6888,78.5127,78.6105,104341.0
2024-11-20 10:40:00,80.37,80.37,80.17,80.17,71915.0,78.6105,78.6105,78.4149,78.4149,71915.0
2024-11-20 10:50:00,80.17,80.23,80.09,80.2,108918.0,78.4149,78.4736,78.3366,78.4442,108918.0
2024-11-20 11:00:00,80.19,80.21,80.1,80.12,112902.0,78.4345,78.454,78.3464,78.366,112902.0
2024-11-20 11:10:00,80.12,80.25,80.09,80.19,111545.0,78.366,78.4931,78.3366,78.4345,111545.0
2024-11-20 11:20:00,80.2,80.25,80.18,80.19,45996.0,78.4442,78.4931,78.4247,78.4345,45996.0
2024-11-20 11:30:00,80.2,80.2,80.12,80.15,99436.0,78.4442,78.4442,78.366,78.3953,99436.0
2024-11-20 11:40:00,80.14,80.29,80.14,80.26,64903.0,78.3856,78.5323,78.3856,78.5029,64903.0
2024-11-20 11:50:00,80.27,80.36,80.26,80.34,50817.0,78.5127,78.6007,78.5029,78.5812,50817.0
2024-11-20 12:00:00,80.33,80.36,80.24,80.32,61398.0,78.5714,78.6007,78.4834,78.5616,61398.0
2024-11-20 12:10:00,80.31,80.36,80.28,80.31,88013.0,78.5518,78.6007,78.5225,78.5518,88013.0
2024-11-20 12:20:00,80.31,80.36,80.28,80.35,42080.0,78.5518,78.6007,78.5225,78.591,42080.0
2024-11-20 12:30:00,80.35,80.41,80.35,80.39,87916.0,78.591,78.6496,78.591,78.6301,87916.0
2024-11-20 12:40:00,80.4,80.44,80.38,80.44,86257.0,78.6399,78.679,78.6203,78.679,86257.0
2024-11-20 12:50:00,80.44,80.44,80.33,80.34,52091.0,78.679,78.679,78.5714,78.5812,52091.0
2024-11-20 13:00:00,80.34,80.36,80.3,80.31,45123.0,78.5812,78.6007,78.542,78.5518,45123.0
2024-11-20 13:10:00,80.31,80.35,80.28,80.3,44589.0,78.5518,78.591,78.5225,78.542,44589.0
2024-11-20 13:20:00,80.29,80.33,80.26,80.31,57030.0,78.5323,78.5714,78.5029,78.5518,57030.0
2024-11-20 13:30:00,80.31,80.32,80.14,80.19,68487.0,78.5518,78.5616,78.3856,78.4345,68487.0
2024-11-20 13:40:00,80.18,80.24,80.14,80.17,73087.0,78.4247,78.4834,78.3856,78.4149,73087.0
2024-11-20 13:50:00,80.17,80.26,80.16,80.23,51555.0,78.4149,78.5029,78.4051,78.4736,51555.0
2024-11-20 14:00:00,80.22,80.31,80.22,80.27,42696.0,78.4638,78.5518,78.4638,78.5127,42696.0
2024-11-20 14:10:00,80.27,80.3,80.2,80.28,42293.0,78.5127,78.542,78.4442,78.5225,42293.0
2024-11-20 14:20:00,80.28,80.3,80.25,80.29,38301.0,78.5225,78.542,78.4931,78.5323,38301.0
2024-11-20 14:30:00,80.28,80.35,80.27,80.34,87628.0,78.5225,78.591,78.5127,78.5812,87628.0
2024-11-20 14:40:00,80.34,80.36,80.31,80.36,49146.0,78.5812,78.6007,78.5518,78.6007,49146.0
2024-11-20 14:50:00,80.35,80.4,80.33,80.34,81619.0,78.591,78.6399,78.5714,78.5812,81619.0
2024-11-20 15:00:00,80.34,80.37,80.31,80.37,61132.0,78.5812,78.6105,78.5518,78.6105,61132.0
2024-11-20 15:10:00,80.37,80.5,80.35,80.48,90176.0,78.6105,78.7377,78.591,78.7181,90176.0
2024-11-20 15:20:00,80.48,80.52,80.46,80.51,104672.0,78.7181,78.7572,78.6985,78.7475,104672.0
2024-11-20 15:30:00,80.51,80.56,80.47,80.51,200479.0,78.7475,78.7964,78.7083,78.7475,200479.0
2024-11-20 15:40:00,80.51,80.6,80.46,80.56,262934.0,78.7475,78.8355,78.6985,78.7964,262934.0
2024-11-20 15:50:00,80.55,80.61,80.43,80.51,974101.0,78.7866,78.8453,78.6692,78.7475,974101.0
2024-11-21 09:30:00,80.61,80.71,80.38,80.43,370123.0,78.8453,78.9431,78.6203,78.6692,370123.0
2024-11-21 09:40:00,80.43,80.58,80.22,80.58,174042.0,78.6692,78.8159,78.4638,78.8159,174042.0
2024-11-21 09:50:00,80.59,80.67,80.51,80.62,231033.0,78.8257,78.9039,78.7475,78.855,231033.0
2024-11-21 10:00:00,80.61,80.88,80.57,80.86,141928.0,78.8453,79.1094,78.8061,79.0898,141928.0
2024-11-21 10:10:00,80.86,80.92,80.79,80.88,121066.0,79.0898,79.1485,79.0213,79.1094,121066.0
2024-11-21 10:20:00,80.87,81.03,80.86,80.94,241705.0,79.0996,79.2561,79.0898,79.168,241705.0
2024-11-21 10:30:00,80.94,81.08,80.93,81.06,321539.0,79.168,79.305,79.1583,79.2854,321539.0
2024-11-21 10:40:00,81.06,81.18,81.05,81.18,280884.0,79.2854,79.4028,79.2756,79.4028,280884.0
2024-11-21 10:50:00,81.17,81.33,81.09,81.29,207005.0,79.393,79.5495,79.3148,79.5104,207005.0
2024-11-21 11:00:00,81.29,81.33,81.21,81.24,172409.0,79.5104,79.5495,79.4321,79.4615,172409.0
2024-11-21 11:10:00,81.24,81.38,81.23,81.36,144383.0,79.4615,79.5984,79.4517,79.5788,144383.0
2024-11-21 11:20:00,81.36,81.43,81.32,81.33,139460.0,79.5788,79.6473,79.5397,79.5495,139460.0
2024-11-21 11:30:00,81.31,81.48,81.29,81.46,80079.0,79.5299,79.6962,79.5104,79.6767,80079.0
2024-11-21 11:40:00,81.48,81.55,81.46,81.48,122148.0,79.6962,79.7647,79.6767,79.6962,122148.0
2024-11-21 11:50:00,81.48,81.6,81.45,81.59,99590.0,79.6962,79.8136,79.6669,79.8038,99590.0
2024-11-21 12:00:00,81.58,81.61,81.5,81.52,104402.0,79.794,79.8234,79.7158,79.7353,104402.0
2024-11-21 12:10:00,81.53,81.54,81.44,81.47,53479.0,79.7451,79.7549,79.6571,79.6864,53479.0
2024-11-21 12:20:00,81.48,81.55,81.45,81.52,62157.0,79.6962,79.7647,79.6669,79.7353,62157.0
2024-11-21 12:30:00,81.53,81.56,81.44,81.46,78368.0,79.7451,79.7745,79.6571,79.6767,78368.0
2024-11-21 12:40:00,81.47,81.53,81.45,81.53,63045.0,79.6864,79.7451,79.6669,79.7451,63045.0
2024-11-21 12:50:00,81.53,81.64,81.51,81.58,57171.0,79.7451,79.8527,79.7256,79.794,57171.0
2024-11-21 13:00:00,81.58,81.69,81.58,81.68,63346.0,79.794,79.9016,79.794,79.8918,63346.0
2024-11-21 13:10:00,81.69,81.74,81.62,81.64,112738.0,79.9016,79.9505,79.8332,79.8527,112738.0
2024-11-21 13:20:00,81.63,81.72,81.61,81.71,105465.0,79.8429,79.931,79.8234,79.9212,105465.0
2024-11-21 13:30:00,81.72,81.74,81.6,81.63,49220.0,79.931,79.9505,79.8136,79.8429,49220.0
2024-11-21 13:40:00,81.64,81.66,81.51,81.55,45500.0,79.8527,79.8723,79.7256,79.7647,45500.0
2024-11-21 13:50:00,81.55,81.64,81.54,81.64,35853.0,79.7647,79.8527,79.7549,79.8527,35853.0
2024-11-21 14:00:00,81.63,81.75,81.6,81.7,97028.0,79.8429,79.9603,79.8136,79.9114,97028.0
2024-11-21 14:10:00,81.7,81.8,81.69,81.76,182762.0,79.9114,80.0092,79.9016,79.9701,182762.0
2024-11-21 14:20:00,81.76,81.78,81.69,81.77,159494.0,79.9701,79.9896,79.9016,79.9799,159494.0
2024-11-21 14:30:00,81.77,81.79,81.58,81.6,108599.0,79.9799,79.9994,79.794,79.8136,108599.0
2024-11-21 14:40:00,81.61,81.69,81.6,81.66,135750.0,79.8234,79.9016,79.8136,79.8723,135750.0
2024-11-21 14:50:00,81.67,81.75,81.66,81.75,141855.0,79.8821,79.9603,79.8723,79.9603,141855.0
2024-11-21 15:00:00,81.75,81.75,81.62,81.73,141610.0,79.9603,79.9603,79.8332,79.9407,141610.0
2024-11-21 15:10:00,81.74,81.8,81.7,81.75,164545.0,79.9505,80.0092,79.9114,79.9603,164545.0
2024-11-21 15:20:00,81.74,81.84,81.73,81.79,217622.0,79.9505,80.0483,79.9407,79.9994,217622.0
2024-11-21 15:30:00,81.8,81.85,81.72,81.78,209930.0,80.0092,80.0581,79.931,79.9896,209930.0
2024-11-21 15:40:00,81.79,81.82,81.72,81.77,229061.0,79.9994,80.0288,79.931,79.9799,229061.0
2024-11-21 15:50:00,81.77,81.99,81.77,81.89,1124985.0,79.9799,80.1951,79.9799,80.0972,1124985.0
2024-11-22 09:30:00,82.15,82.26,81.91,82.18,369924.0,80.3515,80.4591,80.1168,80.3809,369924.0
2024-11-22 09:40:00,82.19,82.27,82.04,82.06,505458.0,80.3907,80.4689,80.244,80.2635,505458.0
2024-11-22 09:50:00,82.06,82.21,82.04,82.14,217858.0,80.2635,80.4102,80.244,80.3418,217858.0
2024-11-22 10:00:00,82.13,82.19,81.97,82.05,288617.0,80.332,80.3907,80.1755,80.2537,288617.0
2024-11-22 10:10:00,82.04,82.17,82.0,82.11,194481.0,80.244,80.3711,80.2048,80.3124,194481.0
2024-11-22 10:20:00,82.11,82.13,81.82,81.83,134258.0,80.3124,80.332,80.0288,80.0386,134258.0
2024-11-22 10:30:00,81.84,81.98,81.78,81.9,231495.0,80.0483,80.1853,79.9896,80.107,231495.0
2024-11-22 10:40:00,81.91,81.93,81.64,81.65,209742.0,80.1168,80.1364,79.8527,79.8625,209742.0
2024-11-22 10:50:00,81.65,81.79,81.62,81.77,151265.0,79.8625,79.9994,79.8332,79.9799,151265.0
2024-11-22 11:00:00,81.77,81.77,81.58,81.67,157484.0,79.9799,79.9799,79.794,79.8821,157484.0
2024-11-22 11:10:00,81.67,81.72,81.65,81.67,139972.0,79.8821,79.931,79.8625,79.8821,139972.0
2024-11-22 11:20:00,81.68,81.74,81.59,81.64,139830.0,79.8918,79.9505,79.8038,79.8527,139830.0
2024-11-22 11:30:00,81.65,81.67,81.53,81.62,75369.0,79.8625,79.8821,79.7451,79.8332,75369.0
2024-11-22 11:40:00,81.62,81.65,81.54,81.62,204645.0,79.8332,79.8625,79.7549,79.8332,204645.0
2024-11-22 11:50:00,81.62,81.74,81.61,81.66,406248.0,79.8332,79.9505,79.8234,79.8723,406248.0
2024-11-22 12:00:00,81.66,81.76,81.62,81.74,70722.0,79.8723,79.9701,79.8332,79.9505,70722.0
2024-11-22 12:10:00,81.73,81.79,81.7,81.7,151869.0,79.9407,79.9994,79.9114,79.9114,151869.0
2024-11-22 12:20:00,81.7,81.81,81.68,81.74,81391.0,79.9114,80.019,79.8918,79.9505,81391.0
2024-11-22 12:30:00,81.74,81.76,81.67,81.72,86598.0,79.9505,79.9701,79.8821,79.931,86598.0
2024-11-22 12:40:00,81.74,81.87,81.73,81.83,77398.0,79.9505,80.0777,79.9407,80.0386,77398.0
2024-11-22 12:50:00,81.84,81.86,81.77,81.82,67651.0,80.0483,80.0679,79.9799,80.0288,67651.0
2024-11-22 13:00:00,81.83,81.85,81.76,81.82,40922.0,80.0386,80.0581,79.9701,80.0288,40922.0
2024-11-22 13:10:00,81.82,81.85,81.78,81.81,54911.0,80.0288,80.0581,79.9896,80.019,54911.0
2024-11-22 13:20:00,81.81,81.85,81.74,81.79,103321.0,80.019,80.0581,79.9505,79.9994,103321.0
2024-11-22 13:30:00,81.79,81.82,81.67,81.69,45420.0,79.9994,80.0288,79.8821,79.9016,45420.0
2024-11-22 13:40:00,81.7,81.71,81.61,81.62,54233.0,79.9114,79.9212,79.8234,79.8332,54233.0
2024-11-22 13:50:00,81.63,81.76,81.6,81.74,51090.0,79.8429,79.9701,79.8136,79.9505,51090.0
2024-11-22 14:00:00,81.74,81.77,81.68,81.7,72425.0,79.9505,79.9799,79.8918,79.9114,72425.0
2024-11-22 14:10:00,81.7,81.7,81.57,81.66,78552.0,79.9114,79.9114,79.7842,79.8723,78552.0
2024-11-22 14:20:00,81.67,81.72,81.64,81.66,69322.0,79.8821,79.931,79.8527,79.8723,69322.0
2024-11-22 14:30:00,81.66,81.69,81.61,81.65,86407.0,79.8723,79.9016,79.8234,79.8625,86407.0
2024-11-22 14:40:00,81.66,81.72,81.62,81.7,152954.0,79.8723,79.931,79.8332,79.9114,152954.0
2024-11-22 14:50:00,81.69,81.75,81.68,81.71,85159.0,79.9016,79.9603,79.8918,79.9212,85159.0
2024-11-22 15:00:00,81.7,81.71,81.57,81.6,160271.0,79.9114,79.9212,79.7842,79.8136,160271.0
2024-11-22 15:10:00,81.6,81.62,81.52,81.62,125987.0,79.8136,79.8332,79.7353,79.8332,125987.0
2024-11-22 15:20:00,81.62,81.62,81.49,81.5,300311.0,79.8332,79.8332,79.706,79.7158,300311.0
2024-11-22 15:30:00,81.5,81.64,81.49,81.63,132260.0,79.7158,79.8527,79.706,79.8429,132260.0
2024-11-22 15:40:00,81.63,81.63,81.45,81.48,231445.0,79.8429,79.8429,79.6669,79.6962,231445.0
2024-11-22 15:50:00,81.47,81.54,81.42,81.44,736704.0,79.6864,79.7549,79.6375,79.6571,736704.0
2024-11-25 09:30:00,82.1,82.25,81.86,82.02,700628.0,80.3026,80.4494,80.0679,80.2244,700628.0
2024-11-25 09:40:00,82.02,82.05,81.84,82.0,281420.0,80.2244,80.2537,80.0483,80.2048,281420.0
2024-11-25 09:50:00,82.01,82.22,81.93,82.15,336444.0,80.2146,80.42,80.1364,80.3515,336444.0
2024-11-25 10:00:00,82.15,82.15,81.96,81.96,198978.0,80.3515,80.3515,80.1657,80.1657,198978.0
2024-11-25 10:10:00,81.96,81.98,81.84,81.95,211235.0,80.1657,80.1853,80.0483,80.1559,211235.0
2024-11-25 10:20:00,81.95,81.95,81.74,81.8,100466.0,80.1559,80.1559,79.9505,80.0092,100466.0
2024-11-25 10:30:00,81.8,81.81,81.54,81.56,174881.0,80.0092,80.019,79.7549,79.7745,174881.0
2024-11-25 10:40:00,81.57,81.76,81.57,81.73,169791.0,79.7842,79.9701,79.7842,79.9407,169791.0
2024-11-25 10:50:00,81.73,81.74,81.63,81.7,71703.0,79.9407,79.9505,79.8429,79.9114,71703.0
2024-11-25 11:00:00,81.7,81.7,81.41,81.44,161529.0,79.9114,79.9114,79.6277,79.6571,161529.0
2024-11-25 11:10:00,81.45,81.54,81.36,81.38,114479.0,79.6669,79.7549,79.5788,79.5984,114479.0
2024-11-25 11:20:00,81.38,81.38,81.11,81.12,309717.0,79.5984,79.5984,79.3343,79.3441,309717.0
2024-11-25 11:30:00,81.11,81.12,80.99,81.04,274948.0,79.3343,79.3441,79.2169,79.2658,274948.0
2024-11-25 11:40:00,81.04,81.1,81.03,81.08,101867.0,79.2658,79.3245,79.2561,79.305,101867.0
2024-11-25 11:50:00,81.08,81.2,81.03,81.2,218930.0,79.305,79.4223,79.2561,79.4223,218930.0
2024-11-25 12:00:00,81.2,81.31,81.17,81.27,140253.0,79.4223,79.5299,79.393,79.4908,140253.0
2024-11-25 12:10:00,81.28,81.34,81.26,81.3,70564.0,79.5006,79.5593,79.481,79.5202,70564.0
2024-11-25 12:20:00,81.31,81.35,81.21,81.25,68096.0,79.5299,79.5691,79.4321,79.4713,68096.0
2024-11-25 12:30:00,81.24,81.31,81.2,81.24,28796.0,79.4615,79.5299,79.4223,79.4615,28796.0
2024-11-25 12:40:00,81.24,81.28,81.14,81.2,38819.0,79.4615,79.5006,79.3637,79.4223,38819.0
2024-11-25 12:50:00,81.2,81.23,81.13,81.15,54227.0,79.4223,79.4517,79.3539,79.3734,54227.0
2024-11-25 13:00:00,81.15,81.28,81.14,81.23,85803.0,79.3734,79.5006,79.3637,79.4517,85803.0
2024-11-25 13:10:00,81.24,81.37,81.24,81.31,63628.0,79.4615,79.5886,79.4615,79.5299,63628.0
2024-11-25 13:20:00,81.31,81.31,81.21,81.24,61868.0,79.5299,79.5299,79.4321,79.4615,61868.0
2024-11-25 13:30:00,81.25,81.31,81.15,81.3,67129.0,79.4713,79.5299,79.3734,79.5202,67129.0
2024-11-25 13:40:00,81.29,81.42,81.28,81.42,43208.0,79.5104,79.6375,79.5006,79.6375,43208.0
2024-11-25 13:50:00,81.42,81.46,81.37,81.45,50111.0,79.6375,79.6767,79.5886,79.6669,50111.0
2024-11-25 14:00:00,81.45,81.5,81.37,81.42,101527.0,79.6669,79.7158,79.5886,79.6375,101527.0
2024-11-25 14:10:00,81.42,81.48,81.37,81.4,37756.0,79.6375,79.6962,79.5886,79.618,37756.0
2024-11-25 14:20:00,81.4,81.43,81.33,81.34,53182.0,79.618,79.6473,79.5495,79.5593,53182.0
2024-11-25 14:30:00,81.33,81.34,81.25,81.27,34337.0,79.5495,79.5593,79.4713,79.4908,34337.0
2024-11-25 14:40:00,81.28,81.41,81.27,81.37,51717.0,79.5006,79.6277,79.4908,79.5886,51717.0
2024-11-25 14:50:00,81.37,81.4,81.33,81.37,77143.0,79.5886,79.618,79.5495,79.5886,77143.0
2024-11-25 15:00:00,81.37,81.39,81.32,81.33,66316.0,79.5886,79.6082,79.5397,79.5495,66316.0
2024-11-25 15:10:00,81.32,81.41,81.32,81.37,57415.0,79.5397,79.6277,79.5397,79.5886,57415.0
2024-11-25 15:20:00,81.37,81.42,81.32,81.4,103756.0,79.5886,79.6375,79.5397,79.618,103756.0
2024-11-25 15:30:00,81.4,81.46,81.35,81.44,97016.0,79.618,79.6767,79.5691,79.6571,97016.0
2024-11-25 15:40:00,81.44,81.53,81.44,81.47,162902.0,79.6571,79.7451,79.6571,79.6864,162902.0
2024-11-25 15:50:00,81.46,81.64,81.46,81.61,870670.0,79.6767,79.8527,79.6767,79.8234,870670.0
2024-11-26 09:30:00,81.83,82.0,81.62,81.87,515886.0,80.0386,80.2048,79.8332,80.0777,515886.0
2024-11-26 09:40:00,81.88,82.07,81.86,82.02,383422.0,80.0875,80.2733,80.0679,80.2244,383422.0
2024-11-26 09:50:00,82.02,82.32,82.0,82.24,287974.0,80.2244,80.5178,80.2048,80.4396,287974.0
2024-11-26 10:00:00,82.25,82.26,82.05,82.19,287654.0,80.4494,80.4591,80.2537,80.3907,287654.0
2024-11-26 10:10:00,82.18,82.24,82.13,82.21,124979.0,80.3809,80.4396,80.332,80.4102,124979.0
2024-11-26 10:20:00,82.22,82.26,82.09,82.17,192263.0,80.42,80.4591,80.2929,80.3711,192263.0
2024-11-26 10:30:00,82.17,82.35,82.16,82.23,623062.0,80.3711,80.5472,80.3613,80.4298,623062.0
2024-11-26 10:40:00,82.24,82.27,82.12,82.13,147144.0,80.4396,80.4689,80.3222,80.332,147144.0
2024-11-26 10:50:00,82.13,82.29,82.1,82.28,113093.0,80.332,80.4885,80.3026,80.4787,113093.0
2024-11-26 11:00:00,82.28,82.3,82.16,82.2,146379.0,80.4787,80.4983,80.3613,80.4005,146379.0
2024-11-26 11:10:00,82.2,82.28,82.2,82.25,282776.0,80.4005,80.4787,80.4005,80.4494,282776.0
2024-11-26 11:20:00,82.26,82.4,82.25,82.4,127908.0,80.4591,80.5961,80.4494,80.5961,127908.0
2024-11-26 11:30:00,82.4,82.49,82.37,82.48,250667.0,80.5961,80.6841,80.5667,80.6743,250667.0
2024-11-26 11:40:00,82.47,82.52,82.41,82.49,146874.0,80.6645,80.7134,80.6059,80.6841,146874.0
2024-11-26 11:50:00,82.5,82.56,82.47,82.54,107612.0,80.6939,80.7526,80.6645,80.733,107612.0
2024-11-26 12:00:00,82.55,82.55,82.45,82.52,185659.0,80.7428,80.7428,80.645,80.7134,185659.0
2024-11-26 12:10:00,82.52,82.53,82.42,82.48,158223.0,80.7134,80.7232,80.6156,80.6743,158223.0
2024-11-26 12:20:00,82.48,82.48,82.36,82.39,73311.0,80.6743,80.6743,80.557,80.5863,73311.0
2024-11-26 12:30:00,82.39,82.48,82.38,82.47,41565.0,80.5863,80.6743,80.5765,80.6645,41565.0
2024-11-26 12:40:00,82.47,82.48,82.42,82.45,52742.0,80.6645,80.6743,80.6156,80.645,52742.0
2024-11-26 12:50:00,82.45,82.49,82.37,82.48,156743.0,80.645,80.6841,80.5667,80.6743,156743.0
2024-11-26 13:00:00,82.49,82.54,82.47,82.52,150876.0,80.6841,80.733,80.6645,80.7134,150876.0
2024-11-26 13:10:00,82.51,82.53,82.41,82.48,94479.0,80.7037,80.7232,80.6059,80.6743,94479.0
2024-11-26 13:20:00,82.47,82.51,82.42,82.43,76221.0,80.6645,80.7037,80.6156,80.6254,76221.0
2024-11-26 13:30:00,82.42,82.43,82.37,82.39,117828.0,80.6156,80.6254,80.5667,80.5863,117828.0
2024-11-26 13:40:00,82.39,82.42,82.34,82.4,132082.0,80.5863,80.6156,80.5374,80.5961,132082.0
2024-11-26 13:50:00,82.39,82.41,82.35,82.41,55034.0,80.5863,80.6059,80.5472,80.6059,55034.0
2024-11-26 14:00:00,82.4,82.51,82.4,82.46,60668.0,80.5961,80.7037,80.5961,80.6548,60668.0
2024-11-26 14:10:00,82.45,82.52,82.37,82.43,76103.0,80.645,80.7134,80.5667,80.6254,76103.0
2024-11-26 14:20:00,82.42,82.5,82.42,82.48,57862.0,80.6156,80.6939,80.6156,80.6743,57862.0
2024-11-26 14:30:00,82.48,82.56,82.47,82.53,65445.0,80.6743,80.7526,80.6645,80.7232,65445.0
2024-11-26 14:40:00,82.53,82.59,82.53,82.57,112641.0,80.7232,80.7819,80.7232,80.7624,112641.0
2024-11-26 14:50:00,82.56,82.58,82.53,82.54,46248.0,80.7526,80.7721,80.7232,80.733,46248.0
2024-11-26 15:00:00,82.55,82.59,82.52,82.54,60585.0,80.7428,80.7819,80.7134,80.733,60585.0
2024-11-26 15:10:00,82.54,82.64,82.53,82.61,65834.0,80.733,80.8308,80.7232,80.8015,65834.0
2024-11-26 15:20:00,82.6,82.72,82.6,82.71,323633.0,80.7917,80.9091,80.7917,80.8993,323633.0
2024-11-26 15:30:00,82.72,82.84,82.71,82.78,149388.0,80.9091,81.0264,80.8993,80.9678,149388.0
2024-11-26 15:40:00,82.79,82.83,82.76,82.82,178039.0,80.9775,81.0167,80.9482,81.0069,178039.0
2024-11-26 15:50:00,82.83,82.95,82.81,82.88,1112225.0,81.0167,81.134,80.9971,81.0656,1112225.0
2024-11-27 09:30:00,83.15,83.29,82.93,83.06,447230.0,81.3297,81.4666,81.1145,81.2416,447230.0
2024-11-27 09:40:00,83.07,83.13,82.99,83.09,205951.0,81.2514,81.3101,81.1732,81.271,205951.0
2024-11-27 09:50:00,83.09,83.28,83.09,83.22,219870.0,81.271,81.4568,81.271,81.3981,219870.0
2024-11-27 10:00:00,83.21,83.3,83.15,83.21,184501.0,81.3883,81.4764,81.3297,81.3883,184501.0
2024-11-27 10:10:00,83.21,83.41,83.2,83.38,173083.0,81.3883,81.584,81.3786,81.5546,173083.0
2024-11-27 10:20:00,83.38,83.38,83.24,83.31,205850.0,81.5546,81.5546,81.4177,81.4862,205850.0
2024-11-27 10:30:00,83.31,83.32,83.11,83.21,228517.0,81.4862,81.4959,81.2905,81.3883,228517.0
2024-11-27 10:40:00,83.2,83.34,83.14,83.32,232874.0,81.3786,81.5155,81.3199,81.4959,232874.0
2024-11-27 10:50:00,83.33,83.35,83.21,83.23,125706.0,81.5057,81.5253,81.3883,81.4079,125706.0
2024-11-27 11:00:00,83.23,83.24,83.08,83.09,188258.0,81.4079,81.4177,81.2612,81.271,188258.0
2024-11-27 11:10:00,83.09,83.12,83.01,83.09,202767.0,81.271,81.3003,81.1927,81.271,202767.0
2024-11-27 11:20:00,83.09,83.15,83.05,83.09,96175.0,81.271,81.3297,81.2318,81.271,96175.0
2024-11-27 11:30:00,83.09,83.31,83.09,83.3,129758.0,81.271,81.4862,81.271,81.4764,129758.0
2024-11-27 11:40:00,83.3,83.33,83.24,83.31,94773.0,81.4764,81.5057,81.4177,81.4862,94773.0
2024-11-27 11:50:00,83.31,83.4,83.29,83.39,172325.0,81.4862,81.5742,81.4666,81.5644,172325.0
2024-11-27 12:00:00,83.39,83.39,83.24,83.27,130464.0,81.5644,81.5644,81.4177,81.447,130464.0
2024-11-27 12:10:00,83.26,83.32,83.21,83.26,136355.0,81.4372,81.4959,81.3883,81.4372,136355.0
2024-11-27 12:20:00,83.26,83.34,83.25,83.29,210163.0,81.4372,81.5155,81.4275,81.4666,210163.0
2024-11-27 12:30:00,83.29,83.3,83.21,83.22,86482.0,81.4666,81.4764,81.3883,81.3981,86482.0
2024-11-27 12:40:00,83.22,83.29,83.2,83.23,98516.0,81.3981,81.4666,81.3786,81.4079,98516.0
2024-11-27 12:50:00,83.23,83.33,83.21,83.3,92752.0,81.4079,81.5057,81.3883,81.4764,92752.0
2024-11-27 13:00:00,83.3,83.31,83.21,83.26,72975.0,81.4764,81.4862,81.3883,81.4372,72975.0
2024-11-27 13:10:00,83.26,83.27,83.19,83.21,89399.0,81.4372,81.447,81.3688,81.3883,89399.0
2024-11-27 13:20:00,83.21,83.23,83.17,83.19,107698.0,81.3883,81.4079,81.3492,81.3688,107698.0
2024-11-27 13:30:00,83.19,83.19,83.09,83.11,108218.0,81.3688,81.3688,81.271,81.2905,108218.0
2024-11-27 13:40:00,83.11,83.17,83.1,83.13,69123.0,81.2905,81.3492,81.2808,81.3101,69123.0
2024-11-27 13:50:00,83.13,83.2,83.13,83.16,83889.0,81.3101,81.3786,81.3101,81.3394,83889.0
2024-11-27 14:00:00,83.16,83.18,83.08,83.1,130957.0,81.3394,81.359,81.2612,81.2808,130957.0
2024-11-27 14:10:00,83.11,83.11,83.04,83.09,80886.0,81.2905,81.2905,81.2221,81.271,80886.0
2024-11-27 14:20:00,83.09,83.1,82.98,83.01,111614.0,81.271,81.2808,81.1634,81.1927,111614.0
2024-11-27 14:30:00,83.01,83.04,82.93,82.95,95352.0,81.1927,81.2221,81.1145,81.134,95352.0
2024-11-27 14:40:00,82.95,83.03,82.93,83.01,98710.0,81.134,81.2123,81.1145,81.1927,98710.0
2024-11-27 14:50:00,83.01,83.05,82.97,83.01,142894.0,81.1927,81.2318,81.1536,81.1927,142894.0
2024-11-27 15:00:00,83.01,83.01,82.83,82.89,177510.0,81.1927,81.1927,81.0167,81.0753,177510.0
2024-11-27 15:10:00,82.9,82.91,82.82,82.87,150356.0,81.0851,81.0949,81.0069,81.0558,150356.0
2024-11-27 15:20:00,82.86,82.92,82.85,82.92,132725.0,81.046,81.1047,81.0362,81.1047,132725.0
2024-11-27 15:30:00,82.91,82.93,82.81,82.88,139783.0,81.0949,81.1145,80.9971,81.0656,139783.0
2024-11-27 15:40:00,82.88,82.94,82.84,82.94,205743.0,81.0656,81.1243,81.0264,81.1243,205743.0
2024-11-27 15:50:00,82.93,83.0,82.85,82.89,1009066.0,81.1145,81.1829,81.0362,81.0753,1009066.0
2024-11-29 09:30:00,83.17,83.23,82.98,83.09,308906.0,81.3492,81.4079,81.1634,81.271,308906.0
2024-11-29 09:40:00,83.08,83.14,82.85,82.91,127468.0,81.2612,81.3199,81.0362,81.0949,127468.0
2024-11-29 09:50:00,82.92,83.01,82.88,83.01,245664.0,81.1047,81.1927,81.0656,81.1927,245664.0
2024-11-29 10:00:00,83.0,83.15,82.88,82.91,197020.0,81.1829,81.3297,81.0656,81.0949,197020.0
2024-11-29 10:10:00,82.92,82.97,82.84,82.94,80021.0,81.1047,81.1536,81.0264,81.1243,80021.0
2024-11-29 10:20:00,82.93,82.98,82.89,82.94,68277.0,81.1145,81.1634,81.0753,81.1243,68277.0
2024-11-29 10:30:00,82.95,82.98,82.87,82.9,70390.0,81.134,81.1634,81.0558,81.0851,70390.0
2024-11-29 10:40:00,82.9,82.9,82.77,82.88,54530.0,81.0851,81.0851,80.958,81.0656,54530.0
2024-11-29 10:50:00,82.88,82.95,82.8,82.95,60278.0,81.0656,81.134,80.9873,81.134,60278.0
2024-11-29 11:00:00,82.95,82.96,82.83,82.84,206434.0,81.134,81.1438,81.0167,81.0264,206434.0
2024-11-29 11:10:00,82.83,82.88,82.75,82.88,105716.0,81.0167,81.0656,80.9384,81.0656,105716.0
2024-11-29 11:20:00,82.88,82.93,82.82,82.88,129964.0,81.0656,81.1145,81.0069,81.0656,129964.0
2024-11-29 11:30:00,82.88,83.01,82.87,82.99,153290.0,81.0656,81.1927,81.0558,81.1732,153290.0
2024-11-29 11:40:00,83.0,83.13,82.99,83.09,177780.0,81.1829,81.3101,81.1732,81.271,177780.0
2024-11-29 11:50:00,83.09,83.1,83.05,83.06,159115.0,81.271,81.2808,81.2318,81.2416,159115.0
2024-11-29 12:00:00,83.06,83.2,83.05,83.19,131993.0,81.2416,81.3786,81.2318,81.3688,131993.0
2024-11-29 12:10:00,83.19,83.2,83.12,83.2,141388.0,81.3688,81.3786,81.3003,81.3786,141388.0
2024-11-29 12:20:00,83.2,83.2,83.04,83.05,198262.0,81.3786,81.3786,81.2221,81.2318,198262.0
2024-11-29 12:30:00,83.06,83.14,83.05,83.14,181290.0,81.2416,81.3199,81.2318,81.3199,181290.0
2024-11-29 12:40:00,83.14,83.2,83.09,83.2,205874.0,81.3199,81.3786,81.271,81.3786,205874.0
2024-11-29 12:50:00,83.2,83.2,82.84,82.92,914431.0,81.3786,81.3786,81.0264,81.1047,914431.0
2024-12-02 09:30:00,82.92,82.95,82.2,82.3,485493.0,81.1047,81.134,80.4005,80.4983,485493.0
2024-12-02 09:40:00,82.3,82.35,81.87,81.93,220930.0,80.4983,80.5472,80.0777,80.1364,220930.0
2024-12-02 09:50:00,81.92,81.94,81.52,81.52,387953.0,80.1266,80.1461,79.7353,79.7353,387953.0
2024-12-02 10:00:00,81.53,81.6,81.3,81.38,632674.0,79.7451,79.8136,79.5202,79.5984,632674.0
2024-12-02 10:10:00,81.38,81.55,81.37,81.52,422619.0,79.5984,79.7647,79.5886,79.7353,422619.0
2024-12-02 10:20:00,81.52,81.53,81.26,81.35,452632.0,79.7353,79.7451,79.481,79.5691,452632.0
2024-12-02 10:30:00,81.35,81.38,81.18,81.37,271402.0,79.5691,79.5984,79.4028,79.5886,271402.0
2024-12-02 10:40:00,81.36,81.43,81.27,81.41,218197.0,79.5788,79.6473,79.4908,79.6277,218197.0
2024-12-02 10:50:00,81.41,81.46,81.32,81.32,275534.0,79.6277,79.6767,79.5397,79.5397,275534.0
2024-12-02 11:00:00,81.31,81.43,81.23,81.39,141532.0,79.5299,79.6473,79.4517,79.6082,141532.0
2024-12-02 11:10:00,81.38,81.54,81.35,81.5,136045.0,79.5984,79.7549,79.5691,79.7158,136045.0
2024-12-02 11:20:00,81.51,81.61,81.48,81.56,378405.0,79.7256,79.8234,79.6962,79.7745,378405.0
2024-12-02 11:30:00,81.57,81.65,81.51,81.55,159055.0,79.7842,79.8625,79.7256,79.7647,159055.0
2024-12-02 11:40:00,81.54,81.61,81.47,81.5,92811.0,79.7549,79.8234,79.6864,79.7158,92811.0
2024-12-02 11:50:00,81.5,81.53,81.43,81.5,105430.0,79.7158,79.7451,79.6473,79.7158,105430.0
2024-12-02 12:00:00,81.51,81.61,81.49,81.58,98462.0,79.7256,79.8234,79.706,79.794,98462.0
2024-12-02 12:10:00,81.57,81.58,81.46,81.5,82685.0,79.7842,79.794,79.6767,79.7158,82685.0
2024-12-02 12:20:00,81.5,81.54,81.44,81.51,98714.0,79.7158,79.7549,79.6571,79.7256,98714.0
2024-12-02 12:30:00,81.51,81.51,81.43,81.44,73932.0,79.7256,79.7256,79.6473,79.6571,73932.0
2024-12-02 12:40:00,81.43,81.53,81.41,81.52,419738.0,79.6473,79.7451,79.6277,79.7353,419738.0
2024-12-02 12:50:00,81.52,81.56,81.47,81.5,60941.0,79.7353,79.7745,79.6864,79.7158,60941.0
2024-12-02 13:00:00,81.5,81.52,81.46,81.48,71234.0,79.7158,79.7353,79.6767,79.6962,71234.0
2024-12-02 13:10:00,81.48,81.51,81.44,81.45,132752.0,79.6962,79.7256,79.6571,79.6669,132752.0
2024-12-02 13:20:00,81.45,81.51,81.44,81.48,65564.0,79.6669,79.7256,79.6571,79.6962,65564.0
2024-12-02 13:30:00,81.48,81.49,81.41,81.45,182606.0,79.6962,79.706,79.6277,79.6669,182606.0
2024-12-02 13:40:00,81.44,81.48,81.41,81.44,373889.0,79.6571,79.6962,79.6277,79.6571,373889.0
2024-12-02 13:50:00,81.43,81.52,81.41,81.48,225220.0,79.6473,79.7353,79.6277,79.6962,225220.0
2024-12-02 14:00:00,81.48,81.51,81.38,81.44,106893.0,79.6962,79.7256,79.5984,79.6571,106893.0
2024-12-02 14:10:00,81.44,81.54,81.43,81.48,284893.0,79.6571,79.7549,79.6473,79.6962,284893.0
2024-12-02 14:20:00,81.47,81.52,81.43,81.5,142816.0,79.6864,79.7353,79.6473,79.7158,142816.0
2024-12-02 14:30:00,81.49,81.54,81.46,81.54,89765.0,79.706,79.7549,79.6767,79.7549,89765.0
2024-12-02 14:40:00,81.53,81.56,81.51,81.54,67024.0,79.7451,79.7745,79.7256,79.7549,67024.0
2024-12-02 14:50:00,81.54,81.55,81.5,81.55,92991.0,79.7549,79.7647,79.7158,79.7647,92991.0
2024-12-02 15:00:00,81.54,81.55,81.45,81.51,108749.0,79.7549,79.7647,79.6669,79.7256,108749.0
2024-12-02 15:10:00,81.51,81.6,81.46,81.56,351935.0,79.7256,79.8136,79.6767,79.7745,351935.0
2024-12-02 15:20:00,81.56,81.57,81.45,81.48,170321.0,79.7745,79.7842,79.6669,79.6962,170321.0
2024-12-02 15:30:00,81.48,81.48,81.27,81.3,125295.0,79.6962,79.6962,79.4908,79.5202,125295.0
2024-12-02 15:40:00,81.29,81.3,81.15,81.19,488971.0,79.5104,79.5202,79.3734,79.4126,488971.0
2024-12-02 15:50:00,81.2,81.29,81.12,81.16,878292.0,79.4223,79.5104,79.3441,79.3832,878292.0
2024-12-03 09:30:00,81.64,81.9,81.53,81.72,797323.0,79.8527,80.107,79.7451,79.931,797323.0
2024-12-03 09:40:00,81.71,81.72,81.34,81.38,406788.0,79.9212,79.931,79.5593,79.5984,406788.0
2024-12-03 09:50:00,81.38,81.51,81.35,81.46,327770.0,79.5984,79.7256,79.5691,79.6767,327770.0
2024-12-03 10:00:00,81.46,81.5,81.38,81.46,263858.0,79.6767,79.7158,79.5984,79.6767,263858.0
2024-12-03 10:10:00,81.47,81.51,81.35,81.47,105602.0,79.6864,79.7256,79.5691,79.6864,105602.0
2024-12-03 10:20:00,81.45,81.45,81.28,81.29,246786.0,79.6669,79.6669,79.5006,79.5104,246786.0
2024-12-03 10:30:00,81.29,81.35,81.24,81.31,150074.0,79.5104,79.5691,79.4615,79.5299,150074.0
2024-12-03 10:40:00,81.3,81.34,81.22,81.29,83349.0,79.5202,79.5593,79.4419,79.5104,83349.0
2024-12-03 10:50:00,81.29,81.36,81.2,81.25,76327.0,79.5104,79.5788,79.4223,79.4713,76327.0
2024-12-03 11:00:00,81.26,81.32,81.08,81.11,110546.0,79.481,79.5397,79.305,79.3343,110546.0
2024-12-03 11:10:00,81.1,81.15,81.07,81.12,108769.0,79.3245,79.3734,79.2952,79.3441,108769.0
2024-12-03 11:20:00,81.12,81.16,81.06,81.12,188955.0,79.3441,79.3832,79.2854,79.3441,188955.0
2024-12-03 11:30:00,81.12,81.17,81.06,81.16,99496.0,79.3441,79.393,79.2854,79.3832,99496.0
2024-12-03 11:40:00,81.16,81.16,81.07,81.1,145943.0,79.3832,79.3832,79.2952,79.3245,145943.0
2024-12-03 11:50:00,81.11,81.11,80.98,81.02,86236.0,79.3343,79.3343,79.2072,79.2463,86236.0
2024-12-03 12:00:00,81.02,81.03,80.9,80.95,207503.0,79.2463,79.2561,79.1289,79.1778,207503.0
2024-12-03 12:10:00,80.95,81.07,80.91,81.04,111044.0,79.1778,79.2952,79.1387,79.2658,111044.0
2024-12-03 12:20:00,81.04,81.09,80.99,81.09,49106.0,79.2658,79.3148,79.2169,79.3148,49106.0
2024-12-03 12:30:00,81.09,81.18,81.09,81.15,60124.0,79.3148,79.4028,79.3148,79.3734,60124.0
2024-12-03 12:40:00,81.15,81.16,81.05,81.08,59327.0,79.3734,79.3832,79.2756,79.305,59327.0
2024-12-03 12:50:00,81.08,81.16,81.07,81.11,42937.0,79.305,79.3832,79.2952,79.3343,42937.0
2024-12-03 13:00:00,81.11,81.17,81.08,81.16,108690.0,79.3343,79.393,79.305,79.3832,108690.0
2024-12-03 13:10:00,81.16,81.22,81.15,81.19,101405.0,79.3832,79.4419,79.3734,79.4126,101405.0
2024-12-03 13:20:00,81.19,81.22,81.17,81.2,96743.0,79.4126,79.4419,79.393,79.4223,96743.0
2024-12-03 13:30:00,81.2,81.22,81.1,81.22,121170.0,79.4223,79.4419,79.3245,79.4419,121170.0
2024-12-03 13:40:00,81.22,81.22,81.18,81.2,54652.0,79.4419,79.4419,79.4028,79.4223,54652.0
2024-12-03 13:50:00,81.2,81.22,81.13,81.16,206290.0,79.4223,79.4419,79.3539,79.3832,206290.0
2024-12-03 14:00:00,81.16,81.19,81.09,81.1,79236.0,79.3832,79.4126,79.3148,79.3245,79236.0
2024-12-03 14:10:00,81.09,81.1,81.02,81.09,118747.0,79.3148,79.3245,79.2463,79.3148,118747.0
2024-12-03 14:20:00,81.09,81.14,81.06,81.09,148317.0,79.3148,79.3637,79.2854,79.3148,148317.0
2024-12-03 14:30:00,81.09,81.14,81.08,81.1,107828.0,79.3148,79.3637,79.305,79.3245,107828.0
2024-12-03 14:40:00,81.11,81.11,81.02,81.06,123423.0,79.3343,79.3343,79.2463,79.2854,123423.0
2024-12-03 14:50:00,81.06,81.1,81.0,81.02,106338.0,79.2854,79.3245,79.2267,79.2463,106338.0
2024-12-03 15:00:00,81.03,81.06,80.96,81.06,139953.0,79.2561,79.2854,79.1876,79.2854,139953.0
2024-12-03 15:10:00,81.06,81.08,80.99,81.01,187715.0,79.2854,79.305,79.2169,79.2365,187715.0
2024-12-03 15:20:00,81.02,81.02,80.92,80.95,214041.0,79.2463,79.2463,79.1485,79.1778,214041.0
2024-12-03 15:30:00,80.95,80.97,80.83,80.87,353861.0,79.1778,79.1974,79.0604,79.0996,353861.0
2024-12-03 15:40:00,80.87,80.94,80.83,80.89,200828.0,79.0996,79.168,79.0604,79.1191,200828.0
2024-12-03 15:50:00,80.89,80.9,80.43,80.45,1449489.0,79.1191,79.1289,78.6692,78.6888,1449489.0
2024-12-04 09:30:00,80.7,80.9,80.35,80.68,734601.0,78.9333,79.1289,78.591,78.9137,734601.0
2024-12-04 09:40:00,80.66,80.77,80.45,80.5,272973.0,78.8942,79.0018,78.6888,78.7377,272973.0
2024-12-04 09:50:00,80.49,80.7,80.48,80.7,360168.0,78.7279,78.9333,78.7181,78.9333,360168.0
2024-12-04 10:00:00,80.69,80.74,80.62,80.64,442928.0,78.9235,78.9724,78.855,78.8746,442928.0
2024-12-04 10:10:00,80.63,80.7,80.47,80.54,333417.0,78.8648,78.9333,78.7083,78.7768,333417.0
2024-12-04 10:20:00,80.55,80.66,80.47,80.65,306076.0,78.7866,78.8942,78.7083,78.8844,306076.0
2024-12-04 10:30:00,80.65,80.65,80.48,80.48,177216.0,78.8844,78.8844,78.7181,78.7181,177216.0
2024-12-04 10:40:00,80.48,80.61,80.48,80.54,333371.0,78.7181,78.8453,78.7181,78.7768,333371.0
2024-12-04 10:50:00,80.54,80.58,80.46,80.53,187058.0,78.7768,78.8159,78.6985,78.767,187058.0
2024-12-04 11:00:00,80.53,80.6,80.49,80.59,191760.0,78.767,78.8355,78.7279,78.8257,191760.0
2024-12-04 11:10:00,80.6,80.62,80.49,80.57,213848.0,78.8355,78.855,78.7279,78.8061,213848.0
2024-12-04 11:20:00,80.56,80.63,80.48,80.49,134644.0,78.7964,78.8648,78.7181,78.7279,134644.0
2024-12-04 11:30:00,80.48,80.56,80.45,80.52,179613.0,78.7181,78.7964,78.6888,78.7572,179613.0
2024-12-04 11:40:00,80.51,80.52,80.4,80.5,137112.0,78.7475,78.7572,78.6399,78.7377,137112.0
2024-12-04 11:50:00,80.49,80.53,80.46,80.48,117409.0,78.7279,78.767,78.6985,78.7181,117409.0
2024-12-04 12:00:00,80.48,80.53,80.44,80.48,142645.0,78.7181,78.767,78.679,78.7181,142645.0
2024-12-04 12:10:00,80.48,80.48,80.33,80.34,262685.0,78.7181,78.7181,78.5714,78.5812,262685.0
2024-12-04 12:20:00,80.34,80.4,80.31,80.34,162086.0,78.5812,78.6399,78.5518,78.5812,162086.0
2024-12-04 12:30:00,80.34,80.37,80.31,80.36,153387.0,78.5812,78.6105,78.5518,78.6007,153387.0
2024-12-04 12:40:00,80.36,80.42,80.33,80.41,173142.0,78.6007,78.6594,78.5714,78.6496,173142.0
2024-12-04 12:50:00,80.41,80.44,80.38,80.41,163359.0,78.6496,78.679,78.6203,78.6496,163359.0
2024-12-04 13:00:00,80.41,80.44,80.34,80.35,135341.0,78.6496,78.679,78.5812,78.591,135341.0
2024-12-04 13:10:00,80.34,80.45,80.33,80.38,234767.0,78.5812,78.6888,78.5714,78.6203,234767.0
2024-12-04 13:20:00,80.37,80.41,80.24,80.27,223839.0,78.6105,78.6496,78.4834,78.5127,223839.0
2024-12-04 13:30:00,80.26,80.26,80.15,80.25,229527.0,78.5029,78.5029,78.3953,78.4931,229527.0
2024-12-04 13:40:00,80.25,80.27,80.16,80.17,211798.0,78.4931,78.5127,78.4051,78.4149,211798.0
2024-12-04 13:50:00,80.18,80.31,80.16,80.19,245520.0,78.4247,78.5518,78.4051,78.4345,245520.0
2024-12-04 14:00:00,80.19,80.25,80.15,80.25,178744.0,78.4345,78.4931,78.3953,78.4931,178744.0
2024-12-04 14:10:00,80.25,80.29,80.17,80.2,148409.0,78.4931,78.5323,78.4149,78.4442,148409.0
2024-12-04 14:20:00,80.2,80.25,80.17,80.2,408191.0,78.4442,78.4931,78.4149,78.4442,408191.0
2024-12-04 14:30:00,80.19,80.26,80.19,80.23,154066.0,78.4345,78.5029,78.4345,78.4736,154066.0
2024-12-04 14:40:00,80.22,80.23,80.14,80.16,202033.0,78.4638,78.4736,78.3856,78.4051,202033.0
2024-12-04 14:50:00,80.15,80.18,80.13,80.16,136141.0,78.3953,78.4247,78.3758,78.4051,136141.0
2024-12-04 15:00:00,80.16,80.24,80.13,80.23,310214.0,78.4051,78.4834,78.3758,78.4736,310214.0
2024-12-04 15:10:00,80.23,80.31,80.23,80.26,310368.0,78.4736,78.5518,78.4736,78.5029,310368.0
2024-12-04 15:20:00,80.26,80.29,80.17,80.17,287441.0,78.5029,78.5323,78.4149,78.4149,287441.0
2024-12-04 15:30:00,80.17,80.28,80.13,80.26,343237.0,78.4149,78.5225,78.3758,78.5029,343237.0
2024-12-04 15:40:00,80.26,80.29,80.18,80.29,250254.0,78.5029,78.5323,78.4247,78.5323,250254.0
2024-12-04 15:50:00,80.29,80.47,80.27,80.46,1078581.0,78.5323,78.7083,78.5127,78.6985,1078581.0
2024-12-05 09:30:00,80.53,80.86,80.32,80.86,545326.0,78.767,79.0898,78.5616,79.0898,545326.0
2024-12-05 09:40:00,80.84,80.92,80.77,80.86,287620.0,79.0702,79.1485,79.0018,79.0898,287620.0
2024-12-05 09:50:00,80.86,81.0,80.81,80.98,214563.0,79.0898,79.2267,79.0409,79.2072,214563.0
2024-12-05 10:00:00,80.97,81.08,80.88,81.03,309458.0,79.1974,79.305,79.1094,79.2561,309458.0
2024-12-05 10:10:00,81.02,81.04,80.91,81.0,133599.0,79.2463,79.2658,79.1387,79.2267,133599.0
2024-12-05 10:20:00,81.01,81.14,80.88,80.89,126061.0,79.2365,79.3637,79.1094,79.1191,126061.0
2024-12-05 10:30:00,80.89,80.95,80.69,80.72,219202.0,79.1191,79.1778,78.9235,78.9529,219202.0
2024-12-05 10:40:00,80.73,80.9,80.71,80.89,120204.0,78.9626,79.1289,78.9431,79.1191,120204.0
2024-12-05 10:50:00,80.89,80.93,80.76,80.86,168052.0,79.1191,79.1583,78.992,79.0898,168052.0
2024-12-05 11:00:00,80.85,80.91,80.81,80.84,140905.0,79.08,79.1387,79.0409,79.0702,140905.0
2024-12-05 11:10:00,80.83,80.83,80.74,80.75,56418.0,79.0604,79.0604,78.9724,78.9822,56418.0
2024-12-05 11:20:00,80.74,80.93,80.74,80.91,86515.0,78.9724,79.1583,78.9724,79.1387,86515.0
2024-12-05 11:30:00,80.91,80.92,80.84,80.89,50440.0,79.1387,79.1485,79.0702,79.1191,50440.0
2024-12-05 11:40:00,80.89,80.98,80.87,80.97,135681.0,79.1191,79.2072,79.0996,79.1974,135681.0
2024-12-05 11:50:00,80.95,81.0,80.89,80.9,63736.0,79.1778,79.2267,79.1191,79.1289,63736.0
2024-12-05 12:00:00,80.9,80.93,80.86,80.89,65088.0,79.1289,79.1583,79.0898,79.1191,65088.0
2024-12-05 12:10:00,80.89,80.89,80.74,80.81,54618.0,79.1191,79.1191,78.9724,79.0409,54618.0
2024-12-05 12:20:00,80.81,80.87,80.79,80.87,55978.0,79.0409,79.0996,79.0213,79.0996,55978.0
2024-12-05 12:30:00,80.86,80.91,80.85,80.9,35433.0,79.0898,79.1387,79.08,79.1289,35433.0
2024-12-05 12:40:00,80.9,80.97,80.9,80.93,78345.0,79.1289,79.1974,79.1289,79.1583,78345.0
2024-12-05 12:50:00,80.93,80.96,80.88,80.94,185632.0,79.1583,79.1876,79.1094,79.168,185632.0
2024-12-05 13:00:00,80.93,80.98,80.9,80.91,56868.0,79.1583,79.2072,79.1289,79.1387,56868.0
2024-12-05 13:10:00,80.9,81.0,80.9,81.0,182559.0,79.1289,79.2267,79.1289,79.2267,182559.0
2024-12-05 13:20:00,81.0,81.01,80.93,80.93,62429.0,79.2267,79.2365,79.1583,79.1583,62429.0
2024-12-05 13:30:00,80.93,80.96,80.91,80.94,49478.0,79.1583,79.1876,79.1387,79.168,49478.0
2024-12-05 13:40:00,80.93,80.98,80.91,80.97,71175.0,79.1583,79.2072,79.1387,79.1974,71175.0
2024-12-05 13:50:00,80.96,80.97,80.91,80.95,66224.0,79.1876,79.1974,79.1387,79.1778,66224.0
2024-12-05 14:00:00,80.94,80.96,80.77,80.92,89630.0,79.168,79.1876,79.0018,79.1485,89630.0
2024-12-05 14:10:00,80.93,80.95,80.75,80.78,135475.0,79.1583,79.1778,78.9822,79.0115,135475.0
2024-12-05 14:20:00,80.78,80.82,80.74,80.76,78459.0,79.0115,79.0507,78.9724,78.992,78459.0
2024-12-05 14:30:00,80.76,80.85,80.74,80.83,130646.0,78.992,79.08,78.9724,79.0604,130646.0
2024-12-05 14:40:00,80.82,80.87,80.8,80.82,39221.0,79.0507,79.0996,79.0311,79.0507,39221.0
2024-12-05 14:50:00,80.83,80.89,80.8,80.82,57701.0,79.0604,79.1191,79.0311,79.0507,57701.0
2024-12-05 15:00:00,80.81,80.86,80.8,80.81,107480.0,79.0409,79.0898,79.0311,79.0409,107480.0
2024-12-05 15:10:00,80.81,80.85,80.79,80.85,84817.0,79.0409,79.08,79.0213,79.08,84817.0
2024-12-05 15:20:00,80.86,80.89,80.82,80.84,144388.0,79.0898,79.1191,79.0507,79.0702,144388.0
2024-12-05 15:30:00,80.84,80.97,80.84,80.97,117138.0,79.0702,79.1974,79.0702,79.1974,117138.0
2024-12-05 15:40:00,80.97,81.02,80.9,81.01,242173.0,79.1974,79.2463,79.1289,79.2365,242173.0
2024-12-05 15:50:00,81.0,81.0,80.64,80.7,846474.0,79.2267,79.2267,78.8746,78.9333,846474.0
2024-12-06 09:30:00,80.73,80.92,80.6,80.69,402804.0,78.9626,79.1485,78.8355,78.9235,402804.0
2024-12-06 09:40:00,80.69,80.7,80.32,80.37,108513.0,78.9235,78.9333,78.5616,78.6105,108513.0
2024-12-06 09:50:00,80.37,80.37,80.06,80.24,270736.0,78.6105,78.6105,78.3073,78.4834,270736.0
2024-12-06 10:00:00,80.24,80.24,80.04,80.15,142077.0,78.4834,78.4834,78.2877,78.3953,142077.0
2024-12-06 10:10:00,80.15,80.17,79.9,79.95,185265.0,78.3953,78.4149,78.1508,78.1997,185265.0
2024-12-06 10:20:00,79.94,80.04,79.89,80.02,129045.0,78.1899,78.2877,78.141,78.2682,129045.0
2024-12-06 10:30:00,80.0,80.08,79.96,80.01,137157.0,78.2486,78.3269,78.2095,78.2584,137157.0
2024-12-06 10:40:00,80.01,80.01,79.86,79.91,204195.0,78.2584,78.2584,78.1117,78.1606,204195.0
2024-12-06 10:50:00,79.9,80.01,79.86,79.99,89179.0,78.1508,78.2584,78.1117,78.2388,89179.0
2024-12-06 11:00:00,79.98,79.99,79.89,79.92,90510.0,78.2291,78.2388,78.141,78.1704,90510.0
2024-12-06 11:10:00,79.92,79.98,79.86,79.88,79321.0,78.1704,78.2291,78.1117,78.1312,79321.0
2024-12-06 11:20:00,79.88,79.89,79.75,79.79,165481.0,78.1312,78.141,78.0041,78.0432,165481.0
2024-12-06 11:30:00,79.79,79.83,79.75,79.77,145556.0,78.0432,78.0823,78.0041,78.0237,145556.0
2024-12-06 11:40:00,79.78,79.85,79.77,79.81,71029.0,78.0334,78.1019,78.0237,78.0628,71029.0
2024-12-06 11:50:00,79.81,79.86,79.74,79.78,121182.0,78.0628,78.1117,77.9943,78.0334,121182.0
2024-12-06 12:00:00,79.78,79.79,79.69,79.7,119860.0,78.0334,78.0432,77.9454,77.9552,119860.0
2024-12-06 12:10:00,79.7,79.73,79.58,79.63,101256.0,77.9552,77.9845,77.8378,77.8867,101256.0
2024-12-06 12:20:00,79.64,79.71,79.59,79.66,93574.0,77.8965,77.965,77.8476,77.9161,93574.0
2024-12-06 12:30:00,79.66,79.66,79.58,79.64,96596.0,77.9161,77.9161,77.8378,77.8965,96596.0
2024-12-06 12:40:00,79.63,79.63,79.54,79.58,93621.0,77.8867,77.8867,77.7987,77.8378,93621.0
2024-12-06 12:50:00,79.57,79.64,79.55,79.59,138391.0,77.828,77.8965,77.8085,77.8476,138391.0
2024-12-06 13:00:00,79.61,79.69,79.55,79.69,55694.0,77.8672,77.9454,77.8085,77.9454,55694.0
2024-12-06 13:10:00,79.69,79.73,79.61,79.72,77966.0,77.9454,77.9845,77.8672,77.9747,77966.0
2024-12-06 13:20:00,79.71,79.72,79.62,79.67,158740.0,77.965,77.9747,77.8769,77.9258,158740.0
2024-12-06 13:30:00,79.66,79.72,79.6,79.7,89191.0,77.9161,77.9747,77.8574,77.9552,89191.0
2024-12-06 13:40:00,79.69,79.72,79.64,79.67,61950.0,77.9454,77.9747,77.8965,77.9258,61950.0
2024-12-06 13:50:00,79.68,79.76,79.66,79.7,66209.0,77.9356,78.0139,77.9161,77.9552,66209.0
2024-12-06 14:00:00,79.69,79.72,79.65,79.66,54014.0,77.9454,77.9747,77.9063,77.9161,54014.0
2024-12-06 14:10:00,79.67,79.68,79.57,79.59,84042.0,77.9258,77.9356,77.828,77.8476,84042.0
2024-12-06 14:20:00,79.59,79.62,79.55,79.62,120620.0,77.8476,77.8769,77.8085,77.8769,120620.0
2024-12-06 14:30:00,79.62,79.64,79.59,79.61,45160.0,77.8769,77.8965,77.8476,77.8672,45160.0
2024-12-06 14:40:00,79.61,79.66,79.58,79.62,76074.0,77.8672,77.9161,77.8378,77.8769,76074.0
2024-12-06 14:50:00,79.61,79.64,79.58,79.59,81471.0,77.8672,77.8965,77.8378,77.8476,81471.0
2024-12-06 15:00:00,79.6,79.68,79.58,79.65,105650.0,77.8574,77.9356,77.8378,77.9063,105650.0
2024-12-06 15:10:00,79.67,79.73,79.66,79.71,142568.0,77.9258,77.9845,77.9161,77.965,142568.0
2024-12-06 15:20:00,79.72,79.72,79.65,79.69,151345.0,77.9747,77.9747,77.9063,77.9454,151345.0
2024-12-06 15:30:00,79.7,79.72,79.61,79.69,189101.0,77.9552,77.9747,77.8672,77.9454,189101.0
2024-12-06 15:40:00,79.69,79.71,79.64,79.66,158779.0,77.9454,77.965,77.8965,77.9161,158779.0
2024-12-06 15:50:00,79.65,79.74,79.62,79.71,1027803.0,77.9063,77.9943,77.8769,77.965,1027803.0
2024-12-09 09:30:00,79.69,79.8,79.22,79.22,553302.0,77.9454,78.053,77.4857,77.4857,553302.0
2024-12-09 09:40:00,79.23,79.28,79.12,79.14,389499.0,77.4955,77.5444,77.3879,77.4074,389499.0
2024-12-09 09:50:00,79.13,79.34,79.1,79.28,165214.0,77.3977,77.6031,77.3683,77.5444,165214.0
2024-12-09 10:00:00,79.29,79.29,78.99,79.06,305922.0,77.5542,77.5542,77.2607,77.3292,305922.0
2024-12-09 10:10:00,79.06,79.07,78.74,78.82,652064.0,77.3292,77.339,77.0162,77.0945,652064.0
2024-12-09 10:20:00,78.82,78.94,78.72,78.92,138478.0,77.0945,77.2118,76.9966,77.1923,138478.0
2024-12-09 10:30:00,78.93,79.01,78.83,78.91,194281.0,77.202,77.2803,77.1042,77.1825,194281.0
2024-12-09 10:40:00,78.9,78.95,78.74,78.81,107442.0,77.1727,77.2216,77.0162,77.0847,107442.0
2024-12-09 10:50:00,78.8,78.95,78.75,78.93,124227.0,77.0749,77.2216,77.026,77.202,124227.0
2024-12-09 11:00:00,78.94,79.16,78.9,79.14,244401.0,77.2118,77.427,77.1727,77.4074,244401.0
2024-12-09 11:10:00,79.15,79.21,78.95,79.0,170405.0,77.4172,77.4759,77.2216,77.2705,170405.0
2024-12-09 11:20:00,79.0,79.1,78.93,79.09,153388.0,77.2705,77.3683,77.202,77.3585,153388.0
2024-12-09 11:30:00,79.09,79.22,79.07,79.08,105924.0,77.3585,77.4857,77.339,77.3488,105924.0
2024-12-09 11:40:00,79.09,79.17,79.04,79.07,247113.0,77.3585,77.4368,77.3096,77.339,247113.0
2024-12-09 11:50:00,79.08,79.1,78.97,79.03,89199.0,77.3488,77.3683,77.2412,77.2999,89199.0
2024-12-09 12:00:00,79.04,79.04,78.88,78.92,119166.0,77.3096,77.3096,77.1531,77.1923,119166.0
2024-12-09 12:10:00,78.91,79.04,78.91,79.04,99123.0,77.1825,77.3096,77.1825,77.3096,99123.0
2024-12-09 12:20:00,79.05,79.05,78.96,79.0,87796.0,77.3194,77.3194,77.2314,77.2705,87796.0
2024-12-09 12:30:00,78.99,79.0,78.86,78.92,120520.0,77.2607,77.2705,77.1336,77.1923,120520.0
2024-12-09 12:40:00,78.92,78.98,78.87,78.91,75737.0,77.1923,77.2509,77.1434,77.1825,75737.0
2024-12-09 12:50:00,78.91,78.95,78.85,78.86,83117.0,77.1825,77.2216,77.1238,77.1336,83117.0
2024-12-09 13:00:00,78.86,78.97,78.82,78.91,72901.0,77.1336,77.2412,77.0945,77.1825,72901.0
2024-12-09 13:10:00,78.91,79.0,78.89,78.96,85110.0,77.1825,77.2705,77.1629,77.2314,85110.0
2024-12-09 13:20:00,78.97,79.02,78.93,78.94,89394.0,77.2412,77.2901,77.202,77.2118,89394.0
2024-12-09 13:30:00,78.95,79.04,78.93,79.03,86817.0,77.2216,77.3096,77.202,77.2999,86817.0
2024-12-09 13:40:00,79.03,79.07,78.99,79.06,78060.0,77.2999,77.339,77.2607,77.3292,78060.0
2024-12-09 13:50:00,79.06,79.18,79.06,79.11,97968.0,77.3292,77.4466,77.3292,77.3781,97968.0
2024-12-09 14:00:00,79.1,79.11,79.01,79.03,56576.0,77.3683,77.3781,77.2803,77.2999,56576.0
2024-12-09 14:10:00,79.02,79.09,79.0,79.06,87035.0,77.2901,77.3585,77.2705,77.3292,87035.0
2024-12-09 14:20:00,79.06,79.13,79.05,79.11,70152.0,77.3292,77.3977,77.3194,77.3781,70152.0
2024-12-09 14:30:00,79.11,79.16,79.09,79.09,94703.0,77.3781,77.427,77.3585,77.3585,94703.0
2024-12-09 14:40:00,79.09,79.14,79.03,79.13,69398.0,77.3585,77.4074,77.2999,77.3977,69398.0
2024-12-09 14:50:00,79.15,79.15,79.03,79.06,79391.0,77.4172,77.4172,77.2999,77.3292,79391.0
2024-12-09 15:00:00,79.06,79.09,78.95,78.98,240773.0,77.3292,77.3585,77.2216,77.2509,240773.0
2024-12-09 15:10:00,78.98,79.0,78.93,78.99,114999.0,77.2509,77.2705,77.202,77.2607,114999.0
2024-12-09 15:20:00,78.99,79.0,78.93,78.93,297876.0,77.2607,77.2705,77.202,77.202,297876.0
2024-12-09 15:30:00,78.94,78.95,78.77,78.81,374677.0,77.2118,77.2216,77.0455,77.0847,374677.0
2024-12-09 15:40:00,78.81,78.84,78.74,78.79,406140.0,77.0847,77.114,77.0162,77.0651,406140.0
2024-12-09 15:50:00,78.79,78.8,78.64,78.71,1401086.0,77.0651,77.0749,76.9184,76.9869,1401086.0
2024-12-10 09:30:00,78.56,78.56,77.74,77.8,779533.0,76.8401,76.8401,76.0381,76.0968,779533.0
2024-12-10 09:40:00,77.79,77.79,77.53,77.54,334087.0,76.087,76.087,75.8327,75.8425,334087.0
2024-12-10 09:50:00,77.54,77.84,77.49,77.83,340667.0,75.8425,76.1359,75.7936,76.1261,340667.0
2024-12-10 10:00:00,77.83,77.91,77.78,77.82,596162.0,76.1261,76.2044,76.0772,76.1163,596162.0
2024-12-10 10:10:00,77.83,77.92,77.71,77.82,439253.0,76.1261,76.2142,76.0088,76.1163,439253.0
2024-12-10 10:20:00,77.82,77.89,77.78,77.84,161850.0,76.1163,76.1848,76.0772,76.1359,161850.0
2024-12-10 10:30:00,77.84,77.95,77.81,77.88,336941.0,76.1359,76.2435,76.1066,76.175,336941.0
2024-12-10 10:40:00,77.87,78.07,77.87,78.06,97131.0,76.1652,76.3609,76.1652,76.3511,97131.0
2024-12-10 10:50:00,78.07,78.13,78.0,78.06,714306.0,76.3609,76.4196,76.2924,76.3511,714306.0
2024-12-10 11:00:00,78.05,78.22,78.02,78.22,174458.0,76.3413,76.5076,76.312,76.5076,174458.0
2024-12-10 11:10:00,78.21,78.22,78.08,78.13,100576.0,76.4978,76.5076,76.3707,76.4196,100576.0
2024-12-10 11:20:00,78.13,78.24,78.02,78.22,287465.0,76.4196,76.5271,76.312,76.5076,287465.0
2024-12-10 11:30:00,78.22,78.27,78.19,78.27,132558.0,76.5076,76.5565,76.4782,76.5565,132558.0
2024-12-10 11:40:00,78.28,78.35,78.25,78.27,116655.0,76.5663,76.6347,76.5369,76.5565,116655.0
2024-12-10 11:50:00,78.28,78.3,78.14,78.15,84851.0,76.5663,76.5858,76.4293,76.4391,84851.0
2024-12-10 12:00:00,78.15,78.18,78.08,78.16,192011.0,76.4391,76.4685,76.3707,76.4489,192011.0
2024-12-10 12:10:00,78.17,78.24,78.16,78.2,75968.0,76.4587,76.5271,76.4489,76.488,75968.0
2024-12-10 12:20:00,78.19,78.19,78.05,78.12,82257.0,76.4782,76.4782,76.3413,76.4098,82257.0
2024-12-10 12:30:00,78.13,78.14,77.97,77.97,94376.0,76.4196,76.4293,76.2631,76.2631,94376.0
2024-12-10 12:40:00,77.97,78.02,77.91,77.92,165085.0,76.2631,76.312,76.2044,76.2142,165085.0
2024-12-10 12:50:00,77.92,78.06,77.91,78.0,80694.0,76.2142,76.3511,76.2044,76.2924,80694.0
2024-12-10 13:00:00,77.99,78.02,77.93,78.01,82744.0,76.2826,76.312,76.2239,76.3022,82744.0
2024-12-10 13:10:00,78.0,78.01,77.93,77.95,87034.0,76.2924,76.3022,76.2239,76.2435,87034.0
2024-12-10 13:20:00,77.96,77.97,77.86,77.92,82254.0,76.2533,76.2631,76.1555,76.2142,82254.0
2024-12-10 13:30:00,77.91,77.91,77.85,77.91,191809.0,76.2044,76.2044,76.1457,76.2044,191809.0
2024-12-10 13:40:00,77.91,77.98,77.87,77.96,78974.0,76.2044,76.2728,76.1652,76.2533,78974.0
2024-12-10 13:50:00,77.97,77.99,77.91,77.98,112346.0,76.2631,76.2826,76.2044,76.2728,112346.0
2024-12-10 14:00:00,77.97,78.03,77.92,78.01,91400.0,76.2631,76.3217,76.2142,76.3022,91400.0
2024-12-10 14:10:00,78.01,78.03,77.95,78.02,171118.0,76.3022,76.3217,76.2435,76.312,171118.0
2024-12-10 14:20:00,78.01,78.05,77.98,78.0,150219.0,76.3022,76.3413,76.2728,76.2924,150219.0
2024-12-10 14:30:00,77.99,78.18,77.99,78.16,121153.0,76.2826,76.4685,76.2826,76.4489,121153.0
2024-12-10 14:40:00,78.17,78.24,78.14,78.23,86992.0,76.4587,76.5271,76.4293,76.5174,86992.0
2024-12-10 14:50:00,78.23,78.26,78.2,78.23,175188.0,76.5174,76.5467,76.488,76.5174,175188.0
2024-12-10 15:00:00,78.22,78.31,78.2,78.22,143221.0,76.5076,76.5956,76.488,76.5076,143221.0
2024-12-10 15:10:00,78.22,78.24,78.13,78.16,135148.0,76.5076,76.5271,76.4196,76.4489,135148.0
2024-12-10 15:20:00,78.17,78.22,78.14,78.2,193290.0,76.4587,76.5076,76.4293,76.488,193290.0
2024-12-10 15:30:00,78.2,78.28,78.13,78.24,133982.0,76.488,76.5663,76.4196,76.5271,133982.0
2024-12-10 15:40:00,78.24,78.24,77.99,77.99,285000.0,76.5271,76.5271,76.2826,76.2826,285000.0
2024-12-10 15:50:00,77.99,78.11,77.9,78.11,751499.0,76.2826,76.4,76.1946,76.4,751499.0
2024-12-11 09:30:00,78.23,78.39,78.12,78.24,399881.0,76.5174,76.6739,76.4098,76.5271,399881.0
2024-12-11 09:40:00,78.24,78.28,78.03,78.04,309471.0,76.5271,76.5663,76.3217,76.3315,309471.0
2024-12-11 09:50:00,78.04,78.06,77.86,77.92,307547.0,76.3315,76.3511,76.1555,76.2142,307547.0
2024-12-11 10:00:00,77.91,77.96,77.78,77.82,138914.0,76.2044,76.2533,76.0772,76.1163,138914.0
2024-12-11 10:10:00,77.82,77.98,77.81,77.84,131264.0,76.1163,76.2728,76.1066,76.1359,131264.0
2024-12-11 10:20:00,77.84,78.09,77.84,78.08,99432.0,76.1359,76.3804,76.1359,76.3707,99432.0
2024-12-11 10:30:00,78.07,78.07,77.81,77.87,134366.0,76.3609,76.3609,76.1066,76.1652,134366.0
2024-12-11 10:40:00,77.88,78.04,77.85,78.03,140460.0,76.175,76.3315,76.1457,76.3217,140460.0
2024-12-11 10:50:00,78.02,78.1,77.99,78.02,85199.0,76.312,76.3902,76.2826,76.312,85199.0
2024-12-11 11:00:00,78.03,78.03,77.91,77.92,65990.0,76.3217,76.3217,76.2044,76.2142,65990.0
2024-12-11 11:10:00,77.92,77.94,77.82,77.89,82082.0,76.2142,76.2337,76.1163,76.1848,82082.0
2024-12-11 11:20:00,77.89,77.92,77.79,77.89,90679.0,76.1848,76.2142,76.087,76.1848,90679.0
2024-12-11 11:30:00,77.88,77.93,77.76,77.93,314290.0,76.175,76.2239,76.0577,76.2239,314290.0
2024-12-11 11:40:00,77.93,78.01,77.93,77.98,78045.0,76.2239,76.3022,76.2239,76.2728,78045.0
2024-12-11 11:50:00,77.97,77.99,77.85,77.91,64004.0,76.2631,76.2826,76.1457,76.2044,64004.0
2024-12-11 12:00:00,77.91,77.93,77.83,77.9,160832.0,76.2044,76.2239,76.1261,76.1946,160832.0
2024-12-11 12:10:00,77.89,77.92,77.8,77.8,135141.0,76.1848,76.2142,76.0968,76.0968,135141.0
2024-12-11 12:20:00,77.8,77.83,77.7,77.7,102140.0,76.0968,76.1261,75.999,75.999,102140.0
2024-12-11 12:30:00,77.7,77.74,77.62,77.64,102627.0,75.999,76.0381,75.9207,75.9403,102627.0
2024-12-11 12:40:00,77.64,77.67,77.59,77.61,119282.0,75.9403,75.9696,75.8914,75.9109,119282.0
2024-12-11 12:50:00,77.61,77.69,77.59,77.65,107674.0,75.9109,75.9892,75.8914,75.9501,107674.0
2024-12-11 13:00:00,77.66,77.75,77.62,77.67,152306.0,75.9598,76.0479,75.9207,75.9696,152306.0
2024-12-11 13:10:00,77.66,77.69,77.62,77.67,82267.0,75.9598,75.9892,75.9207,75.9696,82267.0
2024-12-11 13:20:00,77.67,77.75,77.66,77.73,111225.0,75.9696,76.0479,75.9598,76.0283,111225.0
2024-12-11 13:30:00,77.73,77.77,77.69,77.75,114997.0,76.0283,76.0674,75.9892,76.0479,114997.0
2024-12-11 13:40:00,77.75,77.78,77.68,77.69,86488.0,76.0479,76.0772,75.9794,75.9892,86488.0
2024-12-11 13:50:00,77.68,77.8,77.68,77.75,83053.0,75.9794,76.0968,75.9794,76.0479,83053.0
2024-12-11 14:00:00,77.75,77.81,77.7,77.8,95723.0,76.0479,76.1066,75.999,76.0968,95723.0
2024-12-11 14:10:00,77.79,77.8,77.72,77.75,54965.0,76.087,76.0968,76.0185,76.0479,54965.0
2024-12-11 14:20:00,77.75,77.75,77.62,77.67,69320.0,76.0479,76.0479,75.9207,75.9696,69320.0
2024-12-11 14:30:00,77.67,77.67,77.6,77.66,61468.0,75.9696,75.9696,75.9012,75.9598,61468.0
2024-12-11 14:40:00,77.66,77.74,77.65,77.74,107456.0,75.9598,76.0381,75.9501,76.0381,107456.0
2024-12-11 14:50:00,77.74,77.75,77.68,77.69,44583.0,76.0381,76.0479,75.9794,75.9892,44583.0
2024-12-11 15:00:00,77.69,77.7,77.6,77.61,179935.0,75.9892,75.999,75.9012,75.9109,179935.0
2024-12-11 15:10:00,77.61,77.62,77.55,77.56,81917.0,75.9109,75.9207,75.8523,75.862,81917.0
2024-12-11 15:20:00,77.55,77.58,77.49,77.56,180477.0,75.8523,75.8816,75.7936,75.862,180477.0
2024-12-11 15:30:00,77.56,77.69,77.55,77.65,126449.0,75.862,75.9892,75.8523,75.9501,126449.0
2024-12-11 15:40:00,77.64,77.64,77.55,77.63,189751.0,75.9403,75.9403,75.8523,75.9305,189751.0
2024-12-11 15:50:00,77.64,77.72,77.58,77.66,889124.0,75.9403,76.0185,75.8816,75.9598,889124.0
2024-12-12 09:30:00,78.0,78.08,77.7,77.78,314457.0,76.2924,76.3707,75.999,76.0772,314457.0
2024-12-12 09:40:00,77.78,78.02,77.75,77.99,208116.0,76.0772,76.312,76.0479,76.2826,208116.0
2024-12-12 09:50:00,77.99,78.21,77.97,78.18,244190.0,76.2826,76.4978,76.2631,76.4685,244190.0
2024-12-12 10:00:00,78.19,78.22,77.91,78.03,345380.0,76.4782,76.5076,76.2044,76.3217,345380.0
2024-12-12 10:10:00,78.04,78.04,77.87,77.96,270400.0,76.3315,76.3315,76.1652,76.2533,270400.0
2024-12-12 10:20:00,77.96,78.18,77.92,78.14,305524.0,76.2533,76.4685,76.2142,76.4293,305524.0
2024-12-12 10:30:00,78.14,78.23,78.11,78.13,127836.0,76.4293,76.5174,76.4,76.4196,127836.0
2024-12-12 10:40:00,78.12,78.13,78.03,78.06,171064.0,76.4098,76.4196,76.3217,76.3511,171064.0
2024-12-12 10:50:00,78.05,78.21,78.0,78.2,134950.0,76.3413,76.4978,76.2924,76.488,134950.0
2024-12-12 11:00:00,78.2,78.23,78.09,78.19,85841.0,76.488,76.5174,76.3804,76.4782,85841.0
2024-12-12 11:10:00,78.19,78.25,78.15,78.22,89005.0,76.4782,76.5369,76.4391,76.5076,89005.0
2024-12-12 11:20:00,78.22,78.23,78.13,78.13,62200.0,76.5076,76.5174,76.4196,76.4196,62200.0
2024-12-12 11:30:00,78.13,78.21,78.13,78.17,139068.0,76.4196,76.4978,76.4196,76.4587,139068.0
2024-12-12 11:40:00,78.17,78.21,78.08,78.09,168796.0,76.4587,76.4978,76.3707,76.3804,168796.0
2024-12-12 11:50:00,78.09,78.11,78.02,78.02,86799.0,76.3804,76.4,76.312,76.312,86799.0
2024-12-12 12:00:00,78.02,78.05,77.9,77.91,75386.0,76.312,76.3413,76.1946,76.2044,75386.0
2024-12-12 12:10:00,77.92,77.95,77.82,77.86,80893.0,76.2142,76.2435,76.1163,76.1555,80893.0
2024-12-12 12:20:00,77.86,77.89,77.75,77.79,151376.0,76.1555,76.1848,76.0479,76.087,151376.0
2024-12-12 12:30:00,77.8,77.86,77.76,77.85,182554.0,76.0968,76.1555,76.0577,76.1457,182554.0
2024-12-12 12:40:00,77.86,77.87,77.78,77.82,82253.0,76.1555,76.1652,76.0772,76.1163,82253.0
2024-12-12 12:50:00,77.82,77.87,77.77,77.87,80863.0,76.1163,76.1652,76.0674,76.1652,80863.0
2024-12-12 13:00:00,77.88,77.94,77.79,77.91,68977.0,76.175,76.2337,76.087,76.2044,68977.0
2024-12-12 13:10:00,77.89,77.9,77.84,77.89,45418.0,76.1848,76.1946,76.1359,76.1848,45418.0
2024-12-12 13:20:00,77.89,77.98,77.85,77.86,291176.0,76.1848,76.2728,76.1457,76.1555,291176.0
2024-12-12 13:30:00,77.86,77.86,77.74,77.83,89955.0,76.1555,76.1555,76.0381,76.1261,89955.0
2024-12-12 13:40:00,77.82,77.86,77.78,77.82,137401.0,76.1163,76.1555,76.0772,76.1163,137401.0
2024-12-12 13:50:00,77.83,77.83,77.73,77.73,50153.0,76.1261,76.1261,76.0283,76.0283,50153.0
2024-12-12 14:00:00,77.74,77.77,77.71,77.74,45023.0,76.0381,76.0674,76.0088,76.0381,45023.0
2024-12-12 14:10:00,77.74,77.75,77.63,77.68,121042.0,76.0381,76.0479,75.9305,75.9794,121042.0
2024-12-12 14:20:00,77.69,77.72,77.63,77.67,89202.0,75.9892,76.0185,75.9305,75.9696,89202.0
2024-12-12 14:30:00,77.67,77.73,77.66,77.73,51131.0,75.9696,76.0283,75.9598,76.0283,51131.0
2024-12-12 14:40:00,77.73,77.73,77.66,77.67,46007.0,76.0283,76.0283,75.9598,75.9696,46007.0
2024-12-12 14:50:00,77.67,77.68,77.57,77.61,101131.0,75.9696,75.9794,75.8718,75.9109,101131.0
2024-12-12 15:00:00,77.6,77.62,77.52,77.62,85534.0,75.9012,75.9207,75.8229,75.9207,85534.0
2024-12-12 15:10:00,77.62,77.65,77.57,77.65,178848.0,75.9207,75.9501,75.8718,75.9501,178848.0
2024-12-12 15:20:00,77.65,77.69,77.59,77.64,153324.0,75.9501,75.9892,75.8914,75.9403,153324.0
2024-12-12 15:30:00,77.63,77.7,77.61,77.67,104776.0,75.9305,75.999,75.9109,75.9696,104776.0
2024-12-12 15:40:00,77.67,77.71,77.62,77.64,248100.0,75.9696,76.0088,75.9207,75.9403,248100.0
2024-12-12 15:50:00,77.64,77.69,77.56,77.57,721490.0,75.9403,75.9892,75.862,75.8718,721490.0
2024-12-13 09:30:00,77.72,77.89,77.56,77.75,434250.0,76.0185,76.1848,75.862,76.0479,434250.0
2024-12-13 09:40:00,77.76,77.88,77.65,77.78,186349.0,76.0577,76.175,75.9501,76.0772,186349.0
2024-12-13 09:50:00,77.78,77.78,77.53,77.57,133106.0,76.0772,76.0772,75.8327,75.8718,133106.0
2024-12-13 10:00:00,77.56,77.73,77.53,77.59,204001.0,75.862,76.0283,75.8327,75.8914,204001.0
2024-12-13 10:10:00,77.59,77.62,77.53,77.61,274527.0,75.8914,75.9207,75.8327,75.9109,274527.0
2024-12-13 10:20:00,77.6,77.68,77.51,77.63,197324.0,75.9012,75.9794,75.8131,75.9305,197324.0
2024-12-13 10:30:00,77.63,77.72,77.53,77.71,173096.0,75.9305,76.0185,75.8327,76.0088,173096.0
2024-12-13 10:40:00,77.72,77.79,77.64,77.69,84164.0,76.0185,76.087,75.9403,75.9892,84164.0
2024-12-13 10:50:00,77.68,77.81,77.62,77.79,90605.0,75.9794,76.1066,75.9207,76.087,90605.0
2024-12-13 11:00:00,77.78,77.89,77.76,77.86,128321.0,76.0772,76.1848,76.0577,76.1555,128321.0
2024-12-13 11:10:00,77.86,77.89,77.78,77.8,160473.0,76.1555,76.1848,76.0772,76.0968,160473.0
2024-12-13 11:20:00,77.8,77.93,77.79,77.89,121200.0,76.0968,76.2239,76.087,76.1848,121200.0
2024-12-13 11:30:00,77.89,77.92,77.74,77.77,120107.0,76.1848,76.2142,76.0381,76.0674,120107.0
2024-12-13 11:40:00,77.77,77.91,77.77,77.89,75011.0,76.0674,76.2044,76.0674,76.1848,75011.0
2024-12-13 11:50:00,77.89,78.05,77.89,77.97,86745.0,76.1848,76.3413,76.1848,76.2631,86745.0
2024-12-13 12:00:00,77.96,77.97,77.83,77.84,63360.0,76.2533,76.2631,76.1261,76.1359,63360.0
2024-12-13 12:10:00,77.84,77.88,77.8,77.82,73477.0,76.1359,76.175,76.0968,76.1163,73477.0
2024-12-13 12:20:00,77.82,77.84,77.75,77.83,87842.0,76.1163,76.1359,76.0479,76.1261,87842.0
2024-12-13 12:30:00,77.83,77.84,77.72,77.76,76094.0,76.1261,76.1359,76.0185,76.0577,76094.0
2024-12-13 12:40:00,77.75,77.83,77.69,77.7,63965.0,76.0479,76.1261,75.9892,75.999,63965.0
2024-12-13 12:50:00,77.7,77.74,77.65,77.73,81581.0,75.999,76.0381,75.9501,76.0283,81581.0
2024-12-13 13:00:00,77.74,77.76,77.66,77.7,74095.0,76.0381,76.0577,75.9598,75.999,74095.0
2024-12-13 13:10:00,77.7,77.77,77.67,77.77,71516.0,75.999,76.0674,75.9696,76.0674,71516.0
2024-12-13 13:20:00,77.77,77.79,77.71,77.78,62097.0,76.0674,76.087,76.0088,76.0772,62097.0
2024-12-13 13:30:00,77.77,77.86,77.75,77.83,71500.0,76.0674,76.1555,76.0479,76.1261,71500.0
2024-12-13 13:40:00,77.83,77.84,77.71,77.73,111273.0,76.1261,76.1359,76.0088,76.0283,111273.0
2024-12-13 13:50:00,77.73,77.73,77.6,77.63,98831.0,76.0283,76.0283,75.9012,75.9305,98831.0
2024-12-13 14:00:00,77.63,77.73,77.61,77.72,88565.0,75.9305,76.0283,75.9109,76.0185,88565.0
2024-12-13 14:10:00,77.72,77.75,77.67,77.73,71019.0,76.0185,76.0479,75.9696,76.0283,71019.0
2024-12-13 14:20:00,77.73,77.74,77.62,77.63,55139.0,76.0283,76.0381,75.9207,75.9305,55139.0
2024-12-13 14:30:00,77.63,77.67,77.61,77.64,63692.0,75.9305,75.9696,75.9109,75.9403,63692.0
2024-12-13 14:40:00,77.64,77.72,77.63,77.67,48528.0,75.9403,76.0185,75.9305,75.9696,48528.0
2024-12-13 14:50:00,77.68,77.72,77.61,77.65,72417.0,75.9794,76.0185,75.9109,75.9501,72417.0
2024-12-13 15:00:00,77.65,77.67,77.61,77.66,96032.0,75.9501,75.9696,75.9109,75.9598,96032.0
2024-12-13 15:10:00,77.66,77.73,77.65,77.66,97928.0,75.9598,76.0283,75.9501,75.9598,97928.0
2024-12-13 15:20:00,77.66,77.68,77.62,77.63,56231.0,75.9598,75.9794,75.9207,75.9305,56231.0
2024-12-13 15:30:00,77.63,77.64,77.56,77.64,80875.0,75.9305,75.9403,75.862,75.9403,80875.0
2024-12-13 15:40:00,77.64,77.75,77.62,77.74,123525.0,75.9403,76.0479,75.9207,76.0381,123525.0
2024-12-13 15:50:00,77.73,77.75,77.58,77.63,831137.0,76.0283,76.0479,75.8816,75.9305,831137.0
2024-12-16 09:30:00,77.71,77.91,77.58,77.77,500144.0,76.0088,76.2044,75.8816,76.0674,500144.0
2024-12-16 09:40:00,77.77,77.85,77.57,77.63,294506.0,76.0674,76.1457,75.8718,75.9305,294506.0
2024-12-16 09:50:00,77.62,77.8,77.6,77.77,495340.0,75.9207,76.0968,75.9012,76.0674,495340.0
2024-12-16 10:00:00,77.77,77.78,77.6,77.61,111084.0,76.0674,76.0772,75.9012,75.9109,111084.0
2024-12-16 10:10:00,77.62,77.78,77.56,77.73,329352.0,75.9207,76.0772,75.862,76.0283,329352.0
2024-12-16 10:20:00,77.73,77.78,77.63,77.7,129691.0,76.0283,76.0772,75.9305,75.999,129691.0
2024-12-16 10:30:00,77.69,77.76,77.66,77.7,202558.0,75.9892,76.0577,75.9598,75.999,202558.0
2024-12-16 10:40:00,77.71,77.77,77.61,77.72,100997.0,76.0088,76.0674,75.9109,76.0185,100997.0
2024-12-16 10:50:00,77.71,77.72,77.61,77.69,113970.0,76.0088,76.0185,75.9109,75.9892,113970.0
2024-12-16 11:00:00,77.69,77.69,77.57,77.63,142868.0,75.9892,75.9892,75.8718,75.9305,142868.0
2024-12-16 11:10:00,77.63,77.71,77.54,77.55,99679.0,75.9305,76.0088,75.8425,75.8523,99679.0
2024-12-16 11:20:00,77.55,77.65,77.54,77.62,144614.0,75.8523,75.9501,75.8425,75.9207,144614.0
2024-12-16 11:30:00,77.62,77.69,77.59,77.67,132505.0,75.9207,75.9892,75.8914,75.9696,132505.0
2024-12-16 11:40:00,77.67,77.74,77.63,77.71,82108.0,75.9696,76.0381,75.9305,76.0088,82108.0
2024-12-16 11:50:00,77.72,77.8,77.69,77.77,66924.0,76.0185,76.0968,75.9892,76.0674,66924.0
2024-12-16 12:00:00,77.78,77.85,77.75,77.84,120283.0,76.0772,76.1457,76.0479,76.1359,120283.0
2024-12-16 12:10:00,77.84,77.87,77.79,77.79,61282.0,76.1359,76.1652,76.087,76.087,61282.0
2024-12-16 12:20:00,77.78,77.8,77.73,77.75,92816.0,76.0772,76.0968,76.0283,76.0479,92816.0
2024-12-16 12:30:00,77.75,77.76,77.65,77.67,51635.0,76.0479,76.0577,75.9501,75.9696,51635.0
2024-12-16 12:40:00,77.69,77.81,77.68,77.77,65902.0,75.9892,76.1066,75.9794,76.0674,65902.0
2024-12-16 12:50:00,77.77,77.79,77.71,77.73,49694.0,76.0674,76.087,76.0088,76.0283,49694.0
2024-12-16 13:00:00,77.73,77.75,77.65,77.66,51762.0,76.0283,76.0479,75.9501,75.9598,51762.0
2024-12-16 13:10:00,77.66,77.67,77.5,77.58,72283.0,75.9598,75.9696,75.8033,75.8816,72283.0
2024-12-16 13:20:00,77.58,77.66,77.57,77.66,61074.0,75.8816,75.9598,75.8718,75.9598,61074.0
2024-12-16 13:30:00,77.67,77.69,77.6,77.65,53354.0,75.9696,75.9892,75.9012,75.9501,53354.0
2024-12-16 13:40:00,77.65,77.69,77.62,77.69,37944.0,75.9501,75.9892,75.9207,75.9892,37944.0
2024-12-16 13:50:00,77.69,77.72,77.63,77.64,48261.0,75.9892,76.0185,75.9305,75.9403,48261.0
2024-12-16 14:00:00,77.64,77.65,77.54,77.56,44042.0,75.9403,75.9501,75.8425,75.862,44042.0
2024-12-16 14:10:00,77.56,77.59,77.45,77.46,64019.0,75.862,75.8914,75.7544,75.7642,64019.0
2024-12-16 14:20:00,77.46,77.48,77.4,77.41,70072.0,75.7642,75.7838,75.7055,75.7153,70072.0
2024-12-16 14:30:00,77.42,77.47,77.41,77.45,90075.0,75.7251,75.774,75.7153,75.7544,90075.0
2024-12-16 14:40:00,77.44,77.46,77.39,77.4,65034.0,75.7447,75.7642,75.6958,75.7055,65034.0
2024-12-16 14:50:00,77.41,77.47,77.4,77.46,172582.0,75.7153,75.774,75.7055,75.7642,172582.0
2024-12-16 15:00:00,77.45,77.45,77.26,77.28,218880.0,75.7544,75.7544,75.5686,75.5882,218880.0
2024-12-16 15:10:00,77.28,77.3,77.2,77.21,151641.0,75.5882,75.6077,75.5099,75.5197,151641.0
2024-12-16 15:20:00,77.21,77.26,77.18,77.23,161541.0,75.5197,75.5686,75.4904,75.5393,161541.0
2024-12-16 15:30:00,77.23,77.26,77.12,77.16,214079.0,75.5393,75.5686,75.4317,75.4708,214079.0
2024-12-16 15:40:00,77.15,77.23,77.13,77.2,237636.0,75.461,75.5393,75.4414,75.5099,237636.0
2024-12-16 15:50:00,77.2,77.21,76.99,77.02,1192289.0,75.5099,75.5197,75.3045,75.3339,1192289.0
2024-12-17 09:30:00,76.54,76.76,76.39,76.61,631878.0,74.8644,75.0795,74.7176,74.9328,631878.0
2024-12-17 09:40:00,76.61,76.67,76.48,76.65,324045.0,74.9328,74.9915,74.8057,74.972,324045.0
2024-12-17 09:50:00,76.64,76.83,76.59,76.82,172527.0,74.9622,75.148,74.9133,75.1382,172527.0
2024-12-17 10:00:00,76.81,76.89,76.59,76.6,400214.0,75.1285,75.2067,74.9133,74.9231,400214.0
2024-12-17 10:10:00,76.59,76.73,76.51,76.69,133736.0,74.9133,75.0502,74.835,75.0111,133736.0
2024-12-17 10:20:00,76.66,76.82,76.62,76.8,130981.0,74.9817,75.1382,74.9426,75.1187,130981.0
2024-12-17 10:30:00,76.8,76.87,76.74,76.78,132623.0,75.1187,75.1871,75.06,75.0991,132623.0
2024-12-17 10:40:00,76.78,76.92,76.71,76.8,213060.0,75.0991,75.236,75.0306,75.1187,213060.0
2024-12-17 10:50:00,76.8,77.02,76.77,76.96,106094.0,75.1187,75.3339,75.0893,75.2752,106094.0
2024-12-17 11:00:00,76.97,77.01,76.91,76.96,179922.0,75.285,75.3241,75.2263,75.2752,179922.0
2024-12-17 11:10:00,76.96,76.97,76.79,76.87,87980.0,75.2752,75.285,75.1089,75.1871,87980.0
2024-12-17 11:20:00,76.86,76.86,76.75,76.82,102003.0,75.1774,75.1774,75.0698,75.1382,102003.0
2024-12-17 11:30:00,76.83,76.86,76.75,76.84,268757.0,75.148,75.1774,75.0698,75.1578,268757.0
2024-12-17 11:40:00,76.84,76.85,76.68,76.81,63797.0,75.1578,75.1676,75.0013,75.1285,63797.0
2024-12-17 11:50:00,76.82,76.93,76.78,76.92,123215.0,75.1382,75.2458,75.0991,75.236,123215.0
2024-12-17 12:00:00,76.93,76.98,76.85,76.85,96276.0,75.2458,75.2947,75.1676,75.1676,96276.0
2024-12-17 12:10:00,76.86,76.91,76.81,76.9,173826.0,75.1774,75.2263,75.1285,75.2165,173826.0
2024-12-17 12:20:00,76.9,76.91,76.76,76.77,89476.0,75.2165,75.2263,75.0795,75.0893,89476.0
2024-12-17 12:30:00,76.77,76.81,76.71,76.8,59866.0,75.0893,75.1285,75.0306,75.1187,59866.0
2024-12-17 12:40:00,76.8,76.85,76.77,76.81,110295.0,75.1187,75.1676,75.0893,75.1285,110295.0
2024-12-17 12:50:00,76.82,76.83,76.78,76.78,97466.0,75.1382,75.148,75.0991,75.0991,97466.0
2024-12-17 13:00:00,76.78,76.84,76.67,76.69,151894.0,75.0991,75.1578,74.9915,75.0111,151894.0
2024-12-17 13:10:00,76.69,76.7,76.62,76.64,108420.0,75.0111,75.0209,74.9426,74.9622,108420.0
2024-12-17 13:20:00,76.64,76.69,76.62,76.68,59975.0,74.9622,75.0111,74.9426,75.0013,59975.0
2024-12-17 13:30:00,76.69,76.73,76.65,76.7,67148.0,75.0111,75.0502,74.972,75.0209,67148.0
2024-12-17 13:40:00,76.7,76.74,76.65,76.67,89447.0,75.0209,75.06,74.972,74.9915,89447.0
2024-12-17 13:50:00,76.66,76.69,76.62,76.66,99482.0,74.9817,75.0111,74.9426,74.9817,99482.0
2024-12-17 14:00:00,76.65,76.73,76.6,76.61,111063.0,74.972,75.0502,74.9231,74.9328,111063.0
2024-12-17 14:10:00,76.61,76.62,76.5,76.55,74656.0,74.9328,74.9426,74.8252,74.8741,74656.0
2024-12-17 14:20:00,76.55,76.59,76.5,76.53,83953.0,74.8741,74.9133,74.8252,74.8546,83953.0
2024-12-17 14:30:00,76.52,76.59,76.5,76.53,103075.0,74.8448,74.9133,74.8252,74.8546,103075.0
2024-12-17 14:40:00,76.52,76.6,76.48,76.5,99188.0,74.8448,74.9231,74.8057,74.8252,99188.0
2024-12-17 14:50:00,76.5,76.5,76.44,76.48,141440.0,74.8252,74.8252,74.7666,74.8057,141440.0
2024-12-17 15:00:00,76.48,76.53,76.4,76.51,108981.0,74.8057,74.8546,74.7274,74.835,108981.0
2024-12-17 15:10:00,76.51,76.54,76.47,76.48,95838.0,74.835,74.8644,74.7959,74.8057,95838.0
2024-12-17 15:20:00,76.48,76.53,76.46,76.48,127433.0,74.8057,74.8546,74.7861,74.8057,127433.0
2024-12-17 15:30:00,76.49,76.58,76.43,76.55,124207.0,74.8155,74.9035,74.7568,74.8741,124207.0
2024-12-17 15:40:00,76.55,76.67,76.52,76.67,245231.0,74.8741,74.9915,74.8448,74.9915,245231.0
2024-12-17 15:50:00,76.67,76.78,76.65,76.7,675565.0,74.9915,75.0991,74.972,75.0209,675565.0
2024-12-18 09:30:00,76.65,76.68,76.35,76.39,373273.0,74.972,75.0013,74.6785,74.7176,373273.0
2024-12-18 09:40:00,76.39,76.53,76.35,76.47,139717.0,74.7176,74.8546,74.6785,74.7959,139717.0
2024-12-18 09:50:00,76.49,76.58,76.45,76.58,136330.0,74.8155,74.9035,74.7763,74.9035,136330.0
2024-12-18 10:00:00,76.58,76.62,76.52,76.57,37146.0,74.9035,74.9426,74.8448,74.8937,37146.0
2024-12-18 10:10:00,76.56,76.58,76.43,76.51,82994.0,74.8839,74.9035,74.7568,74.835,82994.0
2024-12-18 10:20:00,76.51,76.55,76.44,76.48,60054.0,74.835,74.8741,74.7666,74.8057,60054.0
2024-12-18 10:30:00,76.48,76.66,76.48,76.6,72528.0,74.8057,74.9817,74.8057,74.9231,72528.0
2024-12-18 10:40:00,76.6,76.73,76.59,76.72,85082.0,74.9231,75.0502,74.9133,75.0404,85082.0
2024-12-18 10:50:00,76.72,76.76,76.65,76.75,72057.0,75.0404,75.0795,74.972,75.0698,72057.0
2024-12-18 11:00:00,76.75,76.76,76.61,76.62,82053.0,75.0698,75.0795,74.9328,74.9426,82053.0
2024-12-18 11:10:00,76.63,76.63,76.56,76.59,103298.0,74.9524,74.9524,74.8839,74.9133,103298.0
2024-12-18 11:20:00,76.58,76.61,76.52,76.54,77386.0,74.9035,74.9328,74.8448,74.8644,77386.0
2024-12-18 11:30:00,76.54,76.62,76.53,76.59,99145.0,74.8644,74.9426,74.8546,74.9133,99145.0
2024-12-18 11:40:00,76.59,76.64,76.53,76.64,68128.0,74.9133,74.9622,74.8546,74.9622,68128.0
2024-12-18 11:50:00,76.64,76.7,76.6,76.62,165389.0,74.9622,75.0209,74.9231,74.9426,165389.0
2024-12-18 12:00:00,76.61,76.61,76.44,76.46,74153.0,74.9328,74.9328,74.7666,74.7861,74153.0
2024-12-18 12:10:00,76.47,76.59,76.45,76.55,71399.0,74.7959,74.9133,74.7763,74.8741,71399.0
2024-12-18 12:20:00,76.55,76.59,76.46,76.48,63717.0,74.8741,74.9133,74.7861,74.8057,63717.0
2024-12-18 12:30:00,76.49,76.53,76.47,76.5,64297.0,74.8155,74.8546,74.7959,74.8252,64297.0
2024-12-18 12:40:00,76.49,76.5,76.42,76.5,104668.0,74.8155,74.8252,74.747,74.8252,104668.0
2024-12-18 12:50:00,76.51,76.57,76.5,76.55,98340.0,74.835,74.8937,74.8252,74.8741,98340.0
2024-12-18 13:00:00,76.55,76.55,76.5,76.54,284481.0,74.8741,74.8741,74.8252,74.8644,284481.0
2024-12-18 13:10:00,76.54,76.62,76.5,76.59,183226.0,74.8644,74.9426,74.8252,74.9133,183226.0
2024-12-18 13:20:00,76.59,76.61,76.56,76.58,138721.0,74.9133,74.9328,74.8839,74.9035,138721.0
2024-12-18 13:30:00,76.57,76.65,76.56,76.65,92481.0,74.8937,74.972,74.8839,74.972,92481.0
2024-12-18 13:40:00,76.65,76.65,76.58,76.65,69268.0,74.972,74.972,74.9035,74.972,69268.0
2024-12-18 13:50:00,76.65,76.68,76.63,76.63,118574.0,74.972,75.0013,74.9524,74.9524,118574.0
2024-12-18 14:00:00,76.63,76.63,76.11,76.18,527174.0,74.9524,74.9524,74.4438,74.5122,527174.0
2024-12-18 14:10:00,76.19,76.19,75.91,75.94,427141.0,74.522,74.522,74.2482,74.2775,427141.0
2024-12-18 14:20:00,75.95,76.05,75.91,75.97,224899.0,74.2873,74.3851,74.2482,74.3068,224899.0
2024-12-18 14:30:00,75.98,76.07,75.87,75.9,237438.0,74.3166,74.4047,74.209,74.2384,237438.0
2024-12-18 14:40:00,75.9,75.96,75.63,75.66,455760.0,74.2384,74.2971,73.9743,74.0036,455760.0
2024-12-18 14:50:00,75.66,75.69,75.54,75.57,395151.0,74.0036,74.033,73.8863,73.9156,395151.0
2024-12-18 15:00:00,75.58,75.81,75.58,75.72,466832.0,73.9254,74.1503,73.9254,74.0623,466832.0
2024-12-18 15:10:00,75.73,75.85,75.65,75.81,452193.0,74.0721,74.1895,73.9938,74.1503,452193.0
2024-12-18 15:20:00,75.81,75.99,75.78,75.84,417430.0,74.1503,74.3264,74.121,74.1797,417430.0
2024-12-18 15:30:00,75.85,75.9,75.63,75.63,491686.0,74.1895,74.2384,73.9743,73.9743,491686.0
2024-12-18 15:40:00,75.6,75.63,75.27,75.45,1305145.0,73.9449,73.9743,73.6222,73.7982,1305145.0
2024-12-18 15:50:00,75.44,75.44,74.84,74.87,2157431.0,73.7884,73.7884,73.2016,73.2309,2157431.0
2024-12-19 09:30:00,74.98,75.69,74.94,75.65,908398.0,73.3385,74.033,73.2994,73.9938,908398.0
2024-12-19 09:40:00,75.65,75.69,75.51,75.51,643028.0,73.9938,74.033,73.8569,73.8569,643028.0
2024-12-19 09:50:00,75.51,75.52,75.34,75.45,261154.0,73.8569,73.8667,73.6906,73.7982,261154.0
2024-12-19 10:00:00,75.44,75.45,75.26,75.43,307178.0,73.7884,73.7982,73.6124,73.7787,307178.0
2024-12-19 10:10:00,75.42,75.48,75.18,75.2,275729.0,73.7689,73.8276,73.5341,73.5537,275729.0
2024-12-19 10:20:00,75.2,75.43,75.17,75.4,291400.0,73.5537,73.7787,73.5244,73.7493,291400.0
2024-12-19 10:30:00,75.4,75.6,75.33,75.51,287066.0,73.7493,73.9449,73.6809,73.8569,287066.0
2024-12-19 10:40:00,75.51,75.66,75.49,75.64,522713.0,73.8569,74.0036,73.8374,73.9841,522713.0
2024-12-19 10:50:00,75.64,75.71,75.57,75.64,322453.0,73.9841,74.0525,73.9156,73.9841,322453.0
2024-12-19 11:00:00,75.63,75.64,75.43,75.54,271553.0,73.9743,73.9841,73.7787,73.8863,271553.0
2024-12-19 11:10:00,75.54,75.66,75.51,75.56,496079.0,73.8863,74.0036,73.8569,73.9058,496079.0
2024-12-19 11:20:00,75.57,75.77,75.54,75.76,374403.0,73.9156,74.1112,73.8863,74.1014,374403.0
2024-12-19 11:30:00,75.77,75.8,75.69,75.73,174661.0,74.1112,74.1406,74.033,74.0721,174661.0
2024-12-19 11:40:00,75.73,75.78,75.67,75.72,87654.0,74.0721,74.121,74.0134,74.0623,87654.0
2024-12-19 11:50:00,75.71,75.72,75.56,75.58,93331.0,74.0525,74.0623,73.9058,73.9254,93331.0
2024-12-19 12:00:00,75.59,75.7,75.54,75.65,187025.0,73.9352,74.0428,73.8863,73.9938,187025.0
2024-12-19 12:10:00,75.65,75.77,75.63,75.73,70060.0,73.9938,74.1112,73.9743,74.0721,70060.0
2024-12-19 12:20:00,75.73,75.75,75.59,75.7,131029.0,74.0721,74.0917,73.9352,74.0428,131029.0
2024-12-19 12:30:00,75.72,75.79,75.6,75.78,142595.0,74.0623,74.1308,73.9449,74.121,142595.0
2024-12-19 12:40:00,75.78,75.8,75.66,75.67,73974.0,74.121,74.1406,74.0036,74.0134,73974.0
2024-12-19 12:50:00,75.66,75.83,75.63,75.78,103951.0,74.0036,74.1699,73.9743,74.121,103951.0
2024-12-19 13:00:00,75.78,75.92,75.7,75.91,175459.0,74.121,74.2579,74.0428,74.2482,175459.0
2024-12-19 13:10:00,75.91,75.95,75.79,75.83,353681.0,74.2482,74.2873,74.1308,74.1699,353681.0
2024-12-19 13:20:00,75.83,76.01,75.81,76.01,111478.0,74.1699,74.346,74.1503,74.346,111478.0
2024-12-19 13:30:00,76.01,76.08,75.95,76.01,105108.0,74.346,74.4144,74.2873,74.346,105108.0
2024-12-19 13:40:00,76.01,76.06,75.95,75.98,94917.0,74.346,74.3949,74.2873,74.3166,94917.0
2024-12-19 13:50:00,75.98,76.06,75.96,76.05,123729.0,74.3166,74.3949,74.2971,74.3851,123729.0
2024-12-19 14:00:00,76.05,76.08,75.91,75.94,123825.0,74.3851,74.4144,74.2482,74.2775,123825.0
2024-12-19 14:10:00,75.94,75.94,75.85,75.88,97338.0,74.2775,74.2775,74.1895,74.2188,97338.0
2024-12-19 14:20:00,75.87,75.94,75.79,75.84,111646.0,74.209,74.2775,74.1308,74.1797,111646.0
2024-12-19 14:30:00,75.84,75.85,75.73,75.76,79076.0,74.1797,74.1895,74.0721,74.1014,79076.0
2024-12-19 14:40:00,75.75,75.81,75.71,75.72,136862.0,74.0917,74.1503,74.0525,74.0623,136862.0
2024-12-19 14:50:00,75.72,75.74,75.57,75.57,129127.0,74.0623,74.0819,73.9156,73.9156,129127.0
2024-12-19 15:00:00,75.58,75.69,75.54,75.68,129400.0,73.9254,74.033,73.8863,74.0232,129400.0
2024-12-19 15:10:00,75.67,75.79,75.62,75.75,198403.0,74.0134,74.1308,73.9645,74.0917,198403.0
2024-12-19 15:20:00,75.74,75.75,75.64,75.69,166340.0,74.0819,74.0917,73.9841,74.033,166340.0
2024-12-19 15:30:00,75.7,75.81,75.57,75.78,271996.0,74.0428,74.1503,73.9156,74.121,271996.0
2024-12-19 15:40:00,75.78,75.84,75.66,75.69,367979.0,74.121,74.1797,74.0036,74.033,367979.0
2024-12-19 15:50:00,75.68,75.7,75.23,75.25,1633487.0,74.0232,74.0428,73.583,73.6026,1633487.0
2024-12-20 09:30:00,74.8,75.52,74.7,75.49,492389.0,73.1625,73.8667,73.0646,73.8374,492389.0
2024-12-20 09:40:00,75.48,75.49,75.26,75.32,302102.0,73.8276,73.8374,73.6124,73.6711,302102.0
2024-12-20 09:50:00,75.33,75.52,75.27,75.46,184653.0,73.6809,73.8667,73.6222,73.808,184653.0
2024-12-20 10:00:00,75.48,75.54,75.35,75.39,213024.0,73.8276,73.8863,73.7004,73.7395,213024.0
2024-12-20 10:10:00,75.38,75.66,75.34,75.65,238793.0,73.7298,74.0036,73.6906,73.9938,238793.0
2024-12-20 10:20:00,75.64,75.77,75.57,75.74,149121.0,73.9841,74.1112,73.9156,74.0819,149121.0
2024-12-20 10:30:00,75.73,75.9,75.7,75.74,199397.0,74.0721,74.2384,74.0428,74.0819,199397.0
2024-12-20 10:40:00,75.73,75.86,75.72,75.84,142296.0,74.0721,74.1993,74.0623,74.1797,142296.0
2024-12-20 10:50:00,75.84,75.84,75.72,75.73,169765.0,74.1797,74.1797,74.0623,74.0721,169765.0
2024-12-20 11:00:00,75.72,76.0,75.69,75.98,230044.0,74.0623,74.3362,74.033,74.3166,230044.0
2024-12-20 11:10:00,75.98,76.25,75.93,76.23,229990.0,74.3166,74.5807,74.2677,74.5612,229990.0
2024-12-20 11:20:00,76.23,76.33,76.19,76.28,377688.0,74.5612,74.659,74.522,74.6101,377688.0
2024-12-20 11:30:00,76.28,76.37,76.24,76.35,192084.0,74.6101,74.6981,74.5709,74.6785,192084.0
2024-12-20 11:40:00,76.34,76.39,76.29,76.34,182304.0,74.6687,74.7176,74.6198,74.6687,182304.0
2024-12-20 11:50:00,76.35,76.47,76.25,76.45,205434.0,74.6785,74.7959,74.5807,74.7763,205434.0
2024-12-20 12:00:00,76.45,76.46,76.32,76.38,218175.0,74.7763,74.7861,74.6492,74.7079,218175.0
2024-12-20 12:10:00,76.38,76.43,76.31,76.36,156420.0,74.7079,74.7568,74.6394,74.6883,156420.0
2024-12-20 12:20:00,76.36,76.5,76.34,76.45,127894.0,74.6883,74.8252,74.6687,74.7763,127894.0
2024-12-20 12:30:00,76.45,76.48,76.33,76.42,103285.0,74.7763,74.8057,74.659,74.747,103285.0
2024-12-20 12:40:00,76.42,76.49,76.36,76.49,103592.0,74.747,74.8155,74.6883,74.8155,103592.0
2024-12-20 12:50:00,76.49,76.56,76.44,76.45,188935.0,74.8155,74.8839,74.7666,74.7763,188935.0
2024-12-20 13:00:00,76.45,76.47,76.3,76.32,152776.0,74.7763,74.7959,74.6296,74.6492,152776.0
2024-12-20 13:10:00,76.32,76.42,76.3,76.37,69568.0,74.6492,74.747,74.6296,74.6981,69568.0
2024-12-20 13:20:00,76.38,76.41,76.29,76.31,86050.0,74.7079,74.7372,74.6198,74.6394,86050.0
2024-12-20 13:30:00,76.31,76.41,76.25,76.27,68945.0,74.6394,74.7372,74.5807,74.6003,68945.0
2024-12-20 13:40:00,76.27,76.32,76.26,76.3,52826.0,74.6003,74.6492,74.5905,74.6296,52826.0
2024-12-20 13:50:00,76.3,76.42,76.24,76.25,103069.0,74.6296,74.747,74.5709,74.5807,103069.0
2024-12-20 14:00:00,76.24,76.33,76.22,76.3,140941.0,74.5709,74.659,74.5514,74.6296,140941.0
2024-12-20 14:10:00,76.31,76.37,76.29,76.35,106817.0,74.6394,74.6981,74.6198,74.6785,106817.0
2024-12-20 14:20:00,76.34,76.48,76.32,76.47,172819.0,74.6687,74.8057,74.6492,74.7959,172819.0
2024-12-20 14:30:00,76.46,76.52,76.44,76.48,134961.0,74.7861,74.8448,74.7666,74.8057,134961.0
2024-12-20 14:40:00,76.48,76.48,76.36,76.39,104069.0,74.8057,74.8057,74.6883,74.7176,104069.0
2024-12-20 14:50:00,76.39,76.41,76.3,76.37,254979.0,74.7176,74.7372,74.6296,74.6981,254979.0
2024-12-20 15:00:00,76.38,76.46,76.35,76.4,128292.0,74.7079,74.7861,74.6785,74.7274,128292.0
2024-12-20 15:10:00,76.4,76.5,76.39,76.44,109750.0,74.7274,74.8252,74.7176,74.7666,109750.0
2024-12-20 15:20:00,76.45,76.48,76.37,76.42,237048.0,74.7763,74.8057,74.6981,74.747,237048.0
2024-12-20 15:30:00,76.42,76.55,76.25,76.52,612150.0,74.747,74.8741,74.5807,74.8448,612150.0
2024-12-20 15:40:00,76.51,76.6,76.41,76.42,650509.0,74.835,74.9231,74.7372,74.747,650509.0
2024-12-20 15:50:00,76.42,76.54,76.3,76.41,1503465.0,74.747,74.8644,74.6296,74.7372,1503465.0
2024-12-23 09:30:00,75.61,75.7,75.22,75.25,529830.0,74.5653,74.6541,74.1807,74.2103,529830.0
2024-12-23 09:40:00,75.26,75.39,75.11,75.13,252037.0,74.2202,74.3484,74.0722,74.092,252037.0
2024-12-23 09:50:00,75.12,75.16,74.97,74.98,298979.0,74.0821,74.1215,73.9342,73.944,298979.0
2024-12-23 10:00:00,74.98,75.12,74.87,75.03,175872.0,73.944,74.0821,73.8356,73.9933,175872.0
2024-12-23 10:10:00,75.03,75.37,75.03,75.36,203710.0,73.9933,74.3286,73.9933,74.3188,203710.0
2024-12-23 10:20:00,75.36,75.43,75.3,75.39,154887.0,74.3188,74.3878,74.2596,74.3484,154887.0
2024-12-23 10:30:00,75.39,75.42,75.27,75.36,137997.0,74.3484,74.378,74.23,74.3188,137997.0
2024-12-23 10:40:00,75.37,75.37,75.25,75.31,111078.0,74.3286,74.3286,74.2103,74.2695,111078.0
2024-12-23 10:50:00,75.31,75.38,75.27,75.3,91894.0,74.2695,74.3385,74.23,74.2596,91894.0
2024-12-23 11:00:00,75.29,75.47,75.23,75.44,106903.0,74.2498,74.4273,74.1906,74.3977,106903.0
2024-12-23 11:10:00,75.44,75.55,75.43,75.55,127342.0,74.3977,74.5062,74.3878,74.5062,127342.0
2024-12-23 11:20:00,75.55,75.65,75.54,75.59,223891.0,74.5062,74.6048,74.4963,74.5456,223891.0
2024-12-23 11:30:00,75.6,75.64,75.56,75.58,98420.0,74.5555,74.5949,74.516,74.5357,98420.0
2024-12-23 11:40:00,75.57,75.7,75.55,75.69,70484.0,74.5259,74.6541,74.5062,74.6442,70484.0
2024-12-23 11:50:00,75.69,75.72,75.66,75.7,115417.0,74.6442,74.6738,74.6146,74.6541,115417.0
2024-12-23 12:00:00,75.69,75.76,75.66,75.7,80930.0,74.6442,74.7133,74.6146,74.6541,80930.0
2024-12-23 12:10:00,75.7,75.72,75.6,75.67,82394.0,74.6541,74.6738,74.5555,74.6245,82394.0
2024-12-23 12:20:00,75.66,75.73,75.63,75.72,102167.0,74.6146,74.6837,74.5851,74.6738,102167.0
2024-12-23 12:30:00,75.72,75.77,75.63,75.7,64731.0,74.6738,74.7231,74.5851,74.6541,64731.0
2024-12-23 12:40:00,75.7,75.71,75.64,75.67,171584.0,74.6541,74.6639,74.5949,74.6245,171584.0
2024-12-23 12:50:00,75.67,75.75,75.66,75.7,51189.0,74.6245,74.7034,74.6146,74.6541,51189.0
2024-12-23 13:00:00,75.7,75.75,75.63,75.66,41646.0,74.6541,74.7034,74.5851,74.6146,41646.0
2024-12-23 13:10:00,75.65,75.76,75.63,75.7,72555.0,74.6048,74.7133,74.5851,74.6541,72555.0
2024-12-23 13:20:00,75.71,75.82,75.68,75.81,162835.0,74.6639,74.7724,74.6344,74.7626,162835.0
2024-12-23 13:30:00,75.81,75.83,75.76,75.82,80804.0,74.7626,74.7823,74.7133,74.7724,80804.0
2024-12-23 13:40:00,75.81,75.82,75.7,75.8,56381.0,74.7626,74.7724,74.6541,74.7527,56381.0
2024-12-23 13:50:00,75.8,75.85,75.78,75.85,49896.0,74.7527,74.802,74.733,74.802,49896.0
2024-12-23 14:00:00,75.84,75.85,75.76,75.81,76794.0,74.7922,74.802,74.7133,74.7626,76794.0
2024-12-23 14:10:00,75.81,75.86,75.79,75.83,62683.0,74.7626,74.8119,74.7428,74.7823,62683.0
2024-12-23 14:20:00,75.83,75.85,75.76,75.8,44793.0,74.7823,74.802,74.7133,74.7527,44793.0
2024-12-23 14:30:00,75.8,75.82,75.72,75.73,44135.0,74.7527,74.7724,74.6738,74.6837,44135.0
2024-12-23 14:40:00,75.73,75.76,75.66,75.71,63599.0,74.6837,74.7133,74.6146,74.6639,63599.0
2024-12-23 14:50:00,75.72,75.78,75.7,75.71,46654.0,74.6738,74.733,74.6541,74.6639,46654.0
2024-12-23 15:00:00,75.7,75.86,75.7,75.78,108618.0,74.6541,74.8119,74.6541,74.733,108618.0
2024-12-23 15:10:00,75.79,75.84,75.73,75.75,181641.0,74.7428,74.7922,74.6837,74.7034,181641.0
2024-12-23 15:20:00,75.76,75.87,75.74,75.82,131185.0,74.7133,74.8217,74.6935,74.7724,131185.0
2024-12-23 15:30:00,75.82,75.99,75.81,75.95,203602.0,74.7724,74.9401,74.7626,74.9006,203602.0
2024-12-23 15:40:00,75.95,76.04,75.94,75.97,269544.0,74.9006,74.9894,74.8908,74.9204,269544.0
2024-12-23 15:50:00,75.98,76.12,75.97,76.06,858026.0,74.9302,75.0683,74.9204,75.0091,858026.0
2024-12-24 09:30:00,76.06,76.11,75.83,76.05,421531.0,75.0091,75.0584,74.7823,74.9993,421531.0
2024-12-24 09:40:00,76.04,76.26,76.04,76.14,257811.0,74.9894,75.2064,74.9894,75.088,257811.0
2024-12-24 09:50:00,76.17,76.19,76.01,76.05,201345.0,75.1176,75.1373,74.9598,74.9993,201345.0
2024-12-24 10:00:00,76.04,76.15,76.03,76.05,117779.0,74.9894,75.0979,74.9795,74.9993,117779.0
2024-12-24 10:10:00,76.06,76.2,76.05,76.19,105692.0,75.0091,75.1472,74.9993,75.1373,105692.0
2024-12-24 10:20:00,76.17,76.19,76.05,76.08,136247.0,75.1176,75.1373,74.9993,75.0288,136247.0
2024-12-24 10:30:00,76.08,76.24,76.03,76.23,149984.0,75.0288,75.1866,74.9795,75.1768,149984.0
2024-12-24 10:40:00,76.22,76.28,76.2,76.26,88841.0,75.1669,75.2261,75.1472,75.2064,88841.0
2024-12-24 10:50:00,76.25,76.25,76.17,76.23,77728.0,75.1965,75.1965,75.1176,75.1768,77728.0
2024-12-24 11:00:00,76.24,76.31,76.2,76.21,110836.0,75.1866,75.2557,75.1472,75.157,110836.0
2024-12-24 11:10:00,76.22,76.22,76.14,76.17,76493.0,75.1669,75.1669,75.088,75.1176,76493.0
2024-12-24 11:20:00,76.17,76.24,76.16,76.22,81588.0,75.1176,75.1866,75.1077,75.1669,81588.0
2024-12-24 11:30:00,76.22,76.25,76.17,76.2,68523.0,75.1669,75.1965,75.1176,75.1472,68523.0
2024-12-24 11:40:00,76.2,76.24,76.19,76.22,77016.0,75.1472,75.1866,75.1373,75.1669,77016.0
2024-12-24 11:50:00,76.22,76.24,76.08,76.08,87267.0,75.1669,75.1866,75.0288,75.0288,87267.0
2024-12-24 12:00:00,76.08,76.23,76.07,76.23,61974.0,75.0288,75.1768,75.019,75.1768,61974.0
2024-12-24 12:10:00,76.23,76.29,76.21,76.28,44124.0,75.1768,75.2359,75.157,75.2261,44124.0
2024-12-24 12:20:00,76.28,76.35,76.28,76.32,148908.0,75.2261,75.2951,75.2261,75.2655,148908.0
2024-12-24 12:30:00,76.31,76.33,76.18,76.33,128180.0,75.2557,75.2754,75.1275,75.2754,128180.0
2024-12-24 12:40:00,76.32,76.38,76.31,76.35,226500.0,75.2655,75.3247,75.2557,75.2951,226500.0
2024-12-24 12:50:00,76.35,76.5,76.35,76.45,426874.0,75.2951,75.443,75.2951,75.3937,426874.0
2024-12-26 09:30:00,76.16,76.29,75.99,76.21,397011.0,75.1077,75.2359,74.9401,75.157,397011.0
2024-12-26 09:40:00,76.21,76.41,76.16,76.41,84523.0,75.157,75.3543,75.1077,75.3543,84523.0
2024-12-26 09:50:00,76.41,76.43,76.25,76.37,114078.0,75.3543,75.374,75.1965,75.3148,114078.0
2024-12-26 10:00:00,76.36,76.4,76.26,76.3,76681.0,75.305,75.3444,75.2064,75.2458,76681.0
2024-12-26 10:10:00,76.31,76.36,76.21,76.21,49369.0,75.2557,75.305,75.157,75.157,49369.0
2024-12-26 10:20:00,76.2,76.31,76.2,76.25,159499.0,75.1472,75.2557,75.1472,75.1965,159499.0
2024-12-26 10:30:00,76.24,76.26,76.15,76.17,67912.0,75.1866,75.2064,75.0979,75.1176,67912.0
2024-12-26 10:40:00,76.16,76.3,76.11,76.3,46580.0,75.1077,75.2458,75.0584,75.2458,46580.0
2024-12-26 10:50:00,76.3,76.33,76.26,76.32,44195.0,75.2458,75.2754,75.2064,75.2655,44195.0
2024-12-26 11:00:00,76.32,76.4,76.31,76.35,40498.0,75.2655,75.3444,75.2557,75.2951,40498.0
2024-12-26 11:10:00,76.35,76.4,76.33,76.39,54529.0,75.2951,75.3444,75.2754,75.3346,54529.0
2024-12-26 11:20:00,76.38,76.4,76.32,76.37,89733.0,75.3247,75.3444,75.2655,75.3148,89733.0
2024-12-26 11:30:00,76.36,76.45,76.34,76.45,74715.0,75.305,75.3937,75.2852,75.3937,74715.0
2024-12-26 11:40:00,76.45,76.51,76.45,76.5,55352.0,75.3937,75.4529,75.3937,75.443,55352.0
2024-12-26 11:50:00,76.49,76.51,76.44,76.45,54923.0,75.4332,75.4529,75.3839,75.3937,54923.0
2024-12-26 12:00:00,76.44,76.48,76.44,76.45,40176.0,75.3839,75.4233,75.3839,75.3937,40176.0
2024-12-26 12:10:00,76.46,76.51,76.42,76.48,55479.0,75.4036,75.4529,75.3641,75.4233,55479.0
2024-12-26 12:20:00,76.48,76.51,76.44,76.45,53043.0,75.4233,75.4529,75.3839,75.3937,53043.0
2024-12-26 12:30:00,76.45,76.49,76.42,76.43,23423.0,75.3937,75.4332,75.3641,75.374,23423.0
2024-12-26 12:40:00,76.43,76.43,76.32,76.35,31846.0,75.374,75.374,75.2655,75.2951,31846.0
2024-12-26 12:50:00,76.35,76.36,76.31,76.34,32876.0,75.2951,75.305,75.2557,75.2852,32876.0
2024-12-26 13:00:00,76.35,76.41,76.33,76.38,30821.0,75.2951,75.3543,75.2754,75.3247,30821.0
2024-12-26 13:10:00,76.37,76.38,76.32,76.37,37341.0,75.3148,75.3247,75.2655,75.3148,37341.0
2024-12-26 13:20:00,76.37,76.42,76.35,76.39,30977.0,75.3148,75.3641,75.2951,75.3346,30977.0
2024-12-26 13:30:00,76.4,76.4,76.28,76.32,32041.0,75.3444,75.3444,75.2261,75.2655,32041.0
2024-12-26 13:40:00,76.32,76.41,76.29,76.4,34243.0,75.2655,75.3543,75.2359,75.3444,34243.0
2024-12-26 13:50:00,76.4,76.42,76.36,76.39,32940.0,75.3444,75.3641,75.305,75.3346,32940.0
2024-12-26 14:00:00,76.38,76.38,76.25,76.28,138746.0,75.3247,75.3247,75.1965,75.2261,138746.0
2024-12-26 14:10:00,76.28,76.28,76.22,76.24,40117.0,75.2261,75.2261,75.1669,75.1866,40117.0
2024-12-26 14:20:00,76.24,76.24,76.18,76.19,56140.0,75.1866,75.1866,75.1275,75.1373,56140.0
2024-12-26 14:30:00,76.19,76.26,76.19,76.23,152655.0,75.1373,75.2064,75.1373,75.1768,152655.0
2024-12-26 14:40:00,76.24,76.28,76.21,76.26,225928.0,75.1866,75.2261,75.157,75.2064,225928.0
2024-12-26 14:50:00,76.26,76.27,76.23,76.24,119953.0,75.2064,75.2162,75.1768,75.1866,119953.0
2024-12-26 15:00:00,76.24,76.25,76.18,76.23,183226.0,75.1866,75.1965,75.1275,75.1768,183226.0
2024-12-26 15:10:00,76.23,76.24,76.15,76.17,172218.0,75.1768,75.1866,75.0979,75.1176,172218.0
2024-12-26 15:20:00,76.17,76.24,76.14,76.2,87162.0,75.1176,75.1866,75.088,75.1472,87162.0
2024-12-26 15:30:00,76.19,76.22,76.12,76.18,102090.0,75.1373,75.1669,75.0683,75.1275,102090.0
2024-12-26 15:40:00,76.17,76.18,76.05,76.16,261359.0,75.1176,75.1275,74.9993,75.1077,261359.0
2024-12-26 15:50:00,76.15,76.35,76.14,76.28,527368.0,75.0979,75.2951,75.088,75.2261,527368.0
2024-12-27 09:30:00,75.9,76.03,75.59,75.94,410442.0,74.8513,74.9795,74.5456,74.8908,410442.0
2024-12-27 09:40:00,75.93,76.22,75.91,76.18,337777.0,74.8809,75.1669,74.8612,75.1275,337777.0
2024-12-27 09:50:00,76.19,76.29,76.16,76.28,106356.0,75.1373,75.2359,75.1077,75.2261,106356.0
2024-12-27 10:00:00,76.29,76.3,76.16,76.24,298573.0,75.2359,75.2458,75.1077,75.1866,298573.0
2024-12-27 10:10:00,76.23,76.25,76.1,76.13,338702.0,75.1768,75.1965,75.0486,75.0781,338702.0
2024-12-27 10:20:00,76.13,76.18,75.96,76.0,143992.0,75.0781,75.1275,74.9105,74.9499,143992.0
2024-12-27 10:30:00,75.98,76.12,75.98,76.05,135182.0,74.9302,75.0683,74.9302,74.9993,135182.0
2024-12-27 10:40:00,76.04,76.19,76.01,76.19,108156.0,74.9894,75.1373,74.9598,75.1373,108156.0
2024-12-27 10:50:00,76.19,76.22,76.04,76.09,61755.0,75.1373,75.1669,74.9894,75.0387,61755.0
2024-12-27 11:00:00,76.09,76.09,75.99,76.02,75068.0,75.0387,75.0387,74.9401,74.9697,75068.0
2024-12-27 11:10:00,76.02,76.07,75.94,75.97,45296.0,74.9697,75.019,74.8908,74.9204,45296.0
2024-12-27 11:20:00,75.95,76.13,75.95,76.13,54616.0,74.9006,75.0781,74.9006,75.0781,54616.0
2024-12-27 11:30:00,76.12,76.2,76.09,76.16,143082.0,75.0683,75.1472,75.0387,75.1077,143082.0
2024-12-27 11:40:00,76.17,76.19,75.98,75.99,115813.0,75.1176,75.1373,74.9302,74.9401,115813.0
2024-12-27 11:50:00,75.99,75.99,75.85,75.86,189604.0,74.9401,74.9401,74.802,74.8119,189604.0
2024-12-27 12:00:00,75.86,75.88,75.77,75.84,112739.0,74.8119,74.8316,74.7231,74.7922,112739.0
2024-12-27 12:10:00,75.84,75.85,75.76,75.81,60114.0,74.7922,74.802,74.7133,74.7626,60114.0
2024-12-27 12:20:00,75.81,75.89,75.77,75.87,126825.0,74.7626,74.8415,74.7231,74.8217,126825.0
2024-12-27 12:30:00,75.87,75.92,75.77,75.77,172373.0,74.8217,74.871,74.7231,74.7231,172373.0
2024-12-27 12:40:00,75.78,75.8,75.72,75.73,53484.0,74.733,74.7527,74.6738,74.6837,53484.0
2024-12-27 12:50:00,75.73,75.84,75.7,75.82,92336.0,74.6837,74.7922,74.6541,74.7724,92336.0
2024-12-27 13:00:00,75.81,75.92,75.81,75.88,38620.0,74.7626,74.871,74.7626,74.8316,38620.0
2024-12-27 13:10:00,75.88,75.95,75.87,75.89,42887.0,74.8316,74.9006,74.8217,74.8415,42887.0
2024-12-27 13:20:00,75.89,75.96,75.88,75.93,33377.0,74.8415,74.9105,74.8316,74.8809,33377.0
2024-12-27 13:30:00,75.92,76.0,75.89,75.96,59424.0,74.871,74.9499,74.8415,74.9105,59424.0
2024-12-27 13:40:00,75.96,75.99,75.91,75.95,23972.0,74.9105,74.9401,74.8612,74.9006,23972.0
2024-12-27 13:50:00,75.94,75.98,75.91,75.96,30238.0,74.8908,74.9302,74.8612,74.9105,30238.0
2024-12-27 14:00:00,75.96,76.06,75.93,76.06,49015.0,74.9105,75.0091,74.8809,75.0091,49015.0
2024-12-27 14:10:00,76.05,76.16,76.04,76.16,59823.0,74.9993,75.1077,74.9894,75.1077,59823.0
2024-12-27 14:20:00,76.15,76.16,76.11,76.13,61335.0,75.0979,75.1077,75.0584,75.0781,61335.0
2024-12-27 14:30:00,76.12,76.18,76.09,76.18,44507.0,75.0683,75.1275,75.0387,75.1275,44507.0
2024-12-27 14:40:00,76.19,76.27,76.17,76.26,101469.0,75.1373,75.2162,75.1176,75.2064,101469.0
2024-12-27 14:50:00,76.26,76.3,76.2,76.25,77376.0,75.2064,75.2458,75.1472,75.1965,77376.0
2024-12-27 15:00:00,76.26,76.27,76.04,76.12,57610.0,75.2064,75.2162,74.9894,75.0683,57610.0
2024-12-27 15:10:00,76.12,76.12,75.94,75.98,292810.0,75.0683,75.0683,74.8908,74.9302,292810.0
2024-12-27 15:20:00,75.98,76.03,75.94,75.98,227018.0,74.9302,74.9795,74.8908,74.9302,227018.0
2024-12-27 15:30:00,75.98,76.0,75.9,75.93,70896.0,74.9302,74.9499,74.8513,74.8809,70896.0
2024-12-27 15:40:00,75.92,76.05,75.84,76.04,253555.0,74.871,74.9993,74.7922,74.9894,253555.0
2024-12-27 15:50:00,76.05,76.22,76.02,76.1,632428.0,74.9993,75.1669,74.9697,75.0486,632428.0
2024-12-30 09:30:00,75.74,75.74,75.36,75.43,417850.0,74.6935,74.6935,74.3188,74.3878,417850.0
2024-12-30 09:40:00,75.44,75.46,75.27,75.29,330378.0,74.3977,74.4174,74.23,74.2498,330378.0
2024-12-30 09:50:00,75.28,75.44,75.25,75.39,168879.0,74.2399,74.3977,74.2103,74.3484,168879.0
2024-12-30 10:00:00,75.39,75.42,75.17,75.28,355411.0,74.3484,74.378,74.1314,74.2399,355411.0
2024-12-30 10:10:00,75.28,75.33,75.17,75.31,314484.0,74.2399,74.2892,74.1314,74.2695,314484.0
2024-12-30 10:20:00,75.31,75.31,75.15,75.15,277151.0,74.2695,74.2695,74.1117,74.1117,277151.0
2024-12-30 10:30:00,75.16,75.25,75.12,75.18,224672.0,74.1215,74.2103,74.0821,74.1413,224672.0
2024-12-30 10:40:00,75.18,75.29,75.06,75.06,213561.0,74.1413,74.2498,74.0229,74.0229,213561.0
2024-12-30 10:50:00,75.07,75.22,75.07,75.19,201255.0,74.0328,74.1807,74.0328,74.1511,201255.0
2024-12-30 11:00:00,75.2,75.34,75.13,75.34,141972.0,74.161,74.2991,74.092,74.2991,141972.0
2024-12-30 11:10:00,75.34,75.4,75.31,75.38,91401.0,74.2991,74.3582,74.2695,74.3385,91401.0
2024-12-30 11:20:00,75.38,75.4,75.31,75.38,76295.0,74.3385,74.3582,74.2695,74.3385,76295.0
2024-12-30 11:30:00,75.38,75.54,75.37,75.49,137701.0,74.3385,74.4963,74.3286,74.447,137701.0
2024-12-30 11:40:00,75.49,75.59,75.44,75.45,177543.0,74.447,74.5456,74.3977,74.4075,177543.0
2024-12-30 11:50:00,75.45,75.59,75.43,75.53,59347.0,74.4075,74.5456,74.3878,74.4864,59347.0
2024-12-30 12:00:00,75.53,75.63,75.52,75.54,50132.0,74.4864,74.5851,74.4766,74.4963,50132.0
2024-12-30 12:10:00,75.54,75.64,75.53,75.63,57397.0,74.4963,74.5949,74.4864,74.5851,57397.0
2024-12-30 12:20:00,75.63,75.73,75.62,75.71,110161.0,74.5851,74.6837,74.5752,74.6639,110161.0
2024-12-30 12:30:00,75.7,75.73,75.66,75.67,108523.0,74.6541,74.6837,74.6146,74.6245,108523.0
2024-12-30 12:40:00,75.67,75.7,75.57,75.7,68920.0,74.6245,74.6541,74.5259,74.6541,68920.0
2024-12-30 12:50:00,75.7,75.71,75.54,75.63,104955.0,74.6541,74.6639,74.4963,74.5851,104955.0
2024-12-30 13:00:00,75.63,75.71,75.54,75.68,218076.0,74.5851,74.6639,74.4963,74.6344,218076.0
2024-12-30 13:10:00,75.67,75.82,75.66,75.72,199847.0,74.6245,74.7724,74.6146,74.6738,199847.0
2024-12-30 13:20:00,75.72,75.75,75.62,75.67,178010.0,74.6738,74.7034,74.5752,74.6245,178010.0
2024-12-30 13:30:00,75.65,75.75,75.64,75.69,49817.0,74.6048,74.7034,74.5949,74.6442,49817.0
2024-12-30 13:40:00,75.69,75.73,75.66,75.71,70016.0,74.6442,74.6837,74.6146,74.6639,70016.0
2024-12-30 13:50:00,75.72,75.77,75.69,75.72,47748.0,74.6738,74.7231,74.6442,74.6738,47748.0
2024-12-30 14:00:00,75.73,75.76,75.6,75.66,54676.0,74.6837,74.7133,74.5555,74.6146,54676.0
2024-12-30 14:10:00,75.66,75.67,75.59,75.59,64257.0,74.6146,74.6245,74.5456,74.5456,64257.0
2024-12-30 14:20:00,75.59,75.67,75.53,75.64,91789.0,74.5456,74.6245,74.4864,74.5949,91789.0
2024-12-30 14:30:00,75.64,75.69,75.61,75.64,46791.0,74.5949,74.6442,74.5653,74.5949,46791.0
2024-12-30 14:40:00,75.65,75.71,75.63,75.69,49934.0,74.6048,74.6639,74.5851,74.6442,49934.0
2024-12-30 14:50:00,75.69,75.73,75.65,75.71,67895.0,74.6442,74.6837,74.6048,74.6639,67895.0
2024-12-30 15:00:00,75.7,75.71,75.61,75.68,82013.0,74.6541,74.6639,74.5653,74.6344,82013.0
2024-12-30 15:10:00,75.68,75.85,75.68,75.84,112034.0,74.6344,74.802,74.6344,74.7922,112034.0
2024-12-30 15:20:00,75.84,75.91,75.75,75.76,146182.0,74.7922,74.8612,74.7034,74.7133,146182.0
2024-12-30 15:30:00,75.77,75.81,75.71,75.8,118528.0,74.7231,74.7626,74.6639,74.7527,118528.0
2024-12-30 15:40:00,75.8,75.95,75.78,75.9,148983.0,74.7527,74.9006,74.733,74.8513,148983.0
2024-12-30 15:50:00,75.9,75.95,75.75,75.77,523206.0,74.8513,74.9006,74.7034,74.7231,523206.0
2024-12-31 09:30:00,75.91,76.07,75.76,76.02,584030.0,74.8612,75.019,74.7133,74.9697,584030.0
2024-12-31 09:40:00,76.01,76.14,75.94,76.03,286612.0,74.9598,75.088,74.8908,74.9795,286612.0
2024-12-31 09:50:00,76.05,76.1,75.99,76.03,78888.0,74.9993,75.0486,74.9401,74.9795,78888.0
2024-12-31 10:00:00,76.03,76.13,75.87,75.88,162624.0,74.9795,75.0781,74.8217,74.8316,162624.0
2024-12-31 10:10:00,75.88,76.04,75.87,76.01,72722.0,74.8316,74.9894,74.8217,74.9598,72722.0
2024-12-31 10:20:00,76.02,76.04,75.87,75.88,93697.0,74.9697,74.9894,74.8217,74.8316,93697.0
2024-12-31 10:30:00,75.87,75.89,75.71,75.84,196267.0,74.8217,74.8415,74.6639,74.7922,196267.0
2024-12-31 10:40:00,75.84,75.85,75.68,75.72,71074.0,74.7922,74.802,74.6344,74.6738,71074.0
2024-12-31 10:50:00,75.72,75.79,75.69,75.72,45487.0,74.6738,74.7428,74.6442,74.6738,45487.0
2024-12-31 11:00:00,75.72,75.77,75.63,75.67,100724.0,74.6738,74.7231,74.5851,74.6245,100724.0
2024-12-31 11:10:00,75.68,75.71,75.59,75.59,71353.0,74.6344,74.6639,74.5456,74.5456,71353.0
2024-12-31 11:20:00,75.6,75.65,75.54,75.56,53197.0,74.5555,74.6048,74.4963,74.516,53197.0
2024-12-31 11:30:00,75.55,75.56,75.44,75.45,98514.0,74.5062,74.516,74.3977,74.4075,98514.0
2024-12-31 11:40:00,75.45,75.54,75.43,75.45,57781.0,74.4075,74.4963,74.3878,74.4075,57781.0
2024-12-31 11:50:00,75.46,75.48,75.37,75.39,174664.0,74.4174,74.4371,74.3286,74.3484,174664.0
2024-12-31 12:00:00,75.38,75.49,75.34,75.48,113615.0,74.3385,74.447,74.2991,74.4371,113615.0
2024-12-31 12:10:00,75.48,75.49,75.41,75.47,78111.0,74.4371,74.447,74.3681,74.4273,78111.0
2024-12-31 12:20:00,75.48,75.49,75.4,75.42,68682.0,74.4371,74.447,74.3582,74.378,68682.0
2024-12-31 12:30:00,75.42,75.42,75.34,75.41,62200.0,74.378,74.378,74.2991,74.3681,62200.0
2024-12-31 12:40:00,75.4,75.47,75.38,75.41,66612.0,74.3582,74.4273,74.3385,74.3681,66612.0
2024-12-31 12:50:00,75.42,75.6,75.41,75.59,51691.0,74.378,74.5555,74.3681,74.5456,51691.0
2024-12-31 13:00:00,75.59,75.63,75.56,75.58,92761.0,74.5456,74.5851,74.516,74.5357,92761.0
2024-12-31 13:10:00,75.57,75.59,75.45,75.45,80491.0,74.5259,74.5456,74.4075,74.4075,80491.0
2024-12-31 13:20:00,75.44,75.45,75.34,75.42,68619.0,74.3977,74.4075,74.2991,74.378,68619.0
2024-12-31 13:30:00,75.41,75.5,75.41,75.49,131536.0,74.3681,74.4569,74.3681,74.447,131536.0
2024-12-31 13:40:00,75.5,75.62,75.5,75.6,52048.0,74.4569,74.5752,74.4569,74.5555,52048.0
2024-12-31 13:50:00,75.61,75.64,75.43,75.44,36206.0,74.5653,74.5949,74.3878,74.3977,36206.0
2024-12-31 14:00:00,75.43,75.48,75.35,75.48,48226.0,74.3878,74.4371,74.3089,74.4371,48226.0
2024-12-31 14:10:00,75.48,75.57,75.37,75.38,43879.0,74.4371,74.5259,74.3286,74.3385,43879.0
2024-12-31 14:20:00,75.38,75.47,75.33,75.42,51166.0,74.3385,74.4273,74.2892,74.378,51166.0
2024-12-31 14:30:00,75.41,75.45,75.37,75.44,92510.0,74.3681,74.4075,74.3286,74.3977,92510.0
2024-12-31 14:40:00,75.45,75.47,75.4,75.42,87041.0,74.4075,74.4273,74.3582,74.378,87041.0
2024-12-31 14:50:00,75.42,75.56,75.41,75.54,38378.0,74.378,74.516,74.3681,74.4963,38378.0
2024-12-31 15:00:00,75.54,75.57,75.49,75.55,45997.0,74.4963,74.5259,74.447,74.5062,45997.0
2024-12-31 15:10:00,75.55,75.55,75.44,75.51,113666.0,74.5062,74.5062,74.3977,74.4667,113666.0
2024-12-31 15:20:00,75.51,75.58,75.47,75.57,203900.0,74.4667,74.5357,74.4273,74.5259,203900.0
2024-12-31 15:30:00,75.56,75.61,75.47,75.55,120871.0,74.516,74.5653,74.4273,74.5062,120871.0
2024-12-31 15:40:00,75.53,75.61,75.43,75.6,213483.0,74.4864,74.5653,74.3878,74.5555,213483.0
2024-12-31 15:50:00,75.61,75.72,75.53,75.7,848410.0,74.5653,74.6738,74.4864,74.6541,848410.0
2025-01-02 09:30:00,76.24,76.4,76.18,76.32,568274.0,75.1866,75.3444,75.1275,75.2655,568274.0
2025-01-02 09:40:00,76.32,76.33,76.07,76.13,163766.0,75.2655,75.2754,75.019,75.0781,163766.0
2025-01-02 09:50:00,76.13,76.19,76.01,76.18,159127.0,75.0781,75.1373,74.9598,75.1275,159127.0
2025-01-02 10:00:00,76.18,76.3,76.1,76.23,151751.0,75.1275,75.2458,75.0486,75.1768,151751.0
2025-01-02 10:10:00,76.22,76.22,76.08,76.1,156697.0,75.1669,75.1669,75.0288,75.0486,156697.0
2025-01-02 10:20:00,76.11,76.43,76.02,76.33,497328.0,75.0584,75.374,74.9697,75.2754,497328.0
2025-01-02 10:30:00,76.33,76.49,76.28,76.44,121943.0,75.2754,75.4332,75.2261,75.3839,121943.0
2025-01-02 10:40:00,76.45,76.66,76.43,76.59,256775.0,75.3937,75.6008,75.374,75.5318,256775.0
2025-01-02 10:50:00,76.59,76.66,76.54,76.56,289929.0,75.5318,75.6008,75.4825,75.5022,289929.0
2025-01-02 11:00:00,76.56,76.6,76.15,76.21,231609.0,75.5022,75.5417,75.0979,75.157,231609.0
2025-01-02 11:10:00,76.21,76.29,76.13,76.27,110252.0,75.157,75.2359,75.0781,75.2162,110252.0
2025-01-02 11:20:00,76.26,76.33,76.16,76.33,168076.0,75.2064,75.2754,75.1077,75.2754,168076.0
2025-01-02 11:30:00,76.32,76.49,76.3,76.45,145839.0,75.2655,75.4332,75.2458,75.3937,145839.0
2025-01-02 11:40:00,76.46,76.52,76.38,76.44,190049.0,75.4036,75.4628,75.3247,75.3839,190049.0
2025-01-02 11:50:00,76.44,76.46,76.27,76.39,162880.0,75.3839,75.4036,75.2162,75.3346,162880.0
2025-01-02 12:00:00,76.41,76.44,76.29,76.34,119813.0,75.3543,75.3839,75.2359,75.2852,119813.0
2025-01-02 12:10:00,76.34,76.46,76.31,76.32,129273.0,75.2852,75.4036,75.2557,75.2655,129273.0
2025-01-02 12:20:00,76.33,76.33,76.16,76.19,126689.0,75.2754,75.2754,75.1077,75.1373,126689.0
2025-01-02 12:30:00,76.19,76.23,76.05,76.05,220039.0,75.1373,75.1768,74.9993,74.9993,220039.0
2025-01-02 12:40:00,76.06,76.15,75.98,76.07,115430.0,75.0091,75.0979,74.9302,75.019,115430.0
2025-01-02 12:50:00,76.07,76.19,76.04,76.16,180999.0,75.019,75.1373,74.9894,75.1077,180999.0
2025-01-02 13:00:00,76.15,76.15,76.06,76.08,138266.0,75.0979,75.0979,75.0091,75.0288,138266.0
2025-01-02 13:10:00,76.07,76.08,75.95,76.01,101601.0,75.019,75.0288,74.9006,74.9598,101601.0
2025-01-02 13:20:00,76.0,76.06,75.95,76.0,136802.0,74.9499,75.0091,74.9006,74.9499,136802.0
2025-01-02 13:30:00,76.0,76.0,75.85,75.89,154452.0,74.9499,74.9499,74.802,74.8415,154452.0
2025-01-02 13:40:00,75.9,76.02,75.83,75.86,407838.0,74.8513,74.9697,74.7823,74.8119,407838.0
2025-01-02 13:50:00,75.85,75.89,75.72,75.89,134809.0,74.802,74.8415,74.6738,74.8415,134809.0
2025-01-02 14:00:00,75.89,75.95,75.77,75.86,147185.0,74.8415,74.9006,74.7231,74.8119,147185.0
2025-01-02 14:10:00,75.86,75.89,75.77,75.84,84328.0,74.8119,74.8415,74.7231,74.7922,84328.0
2025-01-02 14:20:00,75.84,76.0,75.84,75.99,121582.0,74.7922,74.9499,74.7922,74.9401,121582.0
2025-01-02 14:30:00,75.98,75.98,75.82,75.89,220949.0,74.9302,74.9302,74.7724,74.8415,220949.0
2025-01-02 14:40:00,75.9,76.02,75.89,75.99,160673.0,74.8513,74.9697,74.8415,74.9401,160673.0
2025-01-02 14:50:00,75.99,76.05,75.9,75.92,210058.0,74.9401,74.9993,74.8513,74.871,210058.0
2025-01-02 15:00:00,75.92,76.12,75.92,76.09,454235.0,74.871,75.0683,74.871,75.0387,454235.0
2025-01-02 15:10:00,76.09,76.12,76.0,76.11,588813.0,75.0387,75.0683,74.9499,75.0584,588813.0
2025-01-02 15:20:00,76.12,76.19,76.1,76.11,309057.0,75.0683,75.1373,75.0486,75.0584,309057.0
2025-01-02 15:30:00,76.12,76.2,75.99,76.04,204996.0,75.0683,75.1472,74.9401,74.9894,204996.0
2025-01-02 15:40:00,76.05,76.18,76.03,76.16,320208.0,74.9993,75.1275,74.9795,75.1077,320208.0
2025-01-02 15:50:00,76.16,76.31,76.14,76.25,1082728.0,75.1077,75.2557,75.088,75.1965,1082728.0
2025-01-03 09:30:00,76.71,76.73,76.38,76.69,525389.0,75.6501,75.6699,75.3247,75.6304,525389.0
2025-01-03 09:40:00,76.71,76.8,76.62,76.7,277565.0,75.6501,75.7389,75.5614,75.6403,277565.0
2025-01-03 09:50:00,76.71,76.9,76.68,76.89,295245.0,75.6501,75.8375,75.6205,75.8276,295245.0
2025-01-03 10:00:00,76.91,77.13,76.89,77.06,235950.0,75.8474,76.0643,75.8276,75.9953,235950.0
2025-01-03 10:10:00,77.06,77.13,76.97,77.05,198166.0,75.9953,76.0643,75.9065,75.9854,198166.0
2025-01-03 10:20:00,77.06,77.21,76.98,77.2,265523.0,75.9953,76.1432,75.9164,76.1334,265523.0
2025-01-03 10:30:00,77.2,77.27,77.13,77.18,406149.0,76.1334,76.2024,76.0643,76.1136,406149.0
2025-01-03 10:40:00,77.19,77.34,77.19,77.27,199446.0,76.1235,76.2714,76.1235,76.2024,199446.0
2025-01-03 10:50:00,77.26,77.4,77.17,77.35,229093.0,76.1925,76.3306,76.1038,76.2813,229093.0
2025-01-03 11:00:00,77.35,77.4,77.21,77.32,503533.0,76.2813,76.3306,76.1432,76.2517,503533.0
2025-01-03 11:10:00,77.31,77.34,77.21,77.23,168680.0,76.2418,76.2714,76.1432,76.1629,168680.0
2025-01-03 11:20:00,77.23,77.33,77.2,77.31,147153.0,76.1629,76.2616,76.1334,76.2418,147153.0
2025-01-03 11:30:00,77.31,77.41,77.3,77.37,102603.0,76.2418,76.3405,76.232,76.301,102603.0
2025-01-03 11:40:00,77.38,77.49,77.37,77.46,164753.0,76.3109,76.4194,76.301,76.3898,164753.0
2025-01-03 11:50:00,77.45,77.48,77.37,77.39,175507.0,76.3799,76.4095,76.301,76.3207,175507.0
2025-01-03 12:00:00,77.38,77.48,77.37,77.45,71758.0,76.3109,76.4095,76.301,76.3799,71758.0
2025-01-03 12:10:00,77.44,77.48,77.37,77.38,60401.0,76.37,76.4095,76.301,76.3109,60401.0
2025-01-03 12:20:00,77.39,77.45,77.3,77.3,74803.0,76.3207,76.3799,76.232,76.232,74803.0
2025-01-03 12:30:00,77.31,77.36,77.28,77.31,96324.0,76.2418,76.2912,76.2123,76.2418,96324.0
2025-01-03 12:40:00,77.31,77.33,77.22,77.29,98638.0,76.2418,76.2616,76.1531,76.2221,98638.0
2025-01-03 12:50:00,77.3,77.32,77.2,77.2,41194.0,76.232,76.2517,76.1334,76.1334,41194.0
2025-01-03 13:00:00,77.2,77.29,77.15,77.24,53670.0,76.1334,76.2221,76.0841,76.1728,53670.0
2025-01-03 13:10:00,77.24,77.24,77.19,77.24,43708.0,76.1728,76.1728,76.1235,76.1728,43708.0
2025-01-03 13:20:00,77.24,77.24,77.14,77.2,53601.0,76.1728,76.1728,76.0742,76.1334,53601.0
2025-01-03 13:30:00,77.21,77.21,77.07,77.14,64549.0,76.1432,76.1432,76.0052,76.0742,64549.0
2025-01-03 13:40:00,77.14,77.14,77.03,77.09,99192.0,76.0742,76.0742,75.9657,76.0249,99192.0
2025-01-03 13:50:00,77.09,77.1,76.98,77.07,178035.0,76.0249,76.0347,75.9164,76.0052,178035.0
2025-01-03 14:00:00,77.06,77.11,77.03,77.08,193473.0,75.9953,76.0446,75.9657,76.015,193473.0
2025-01-03 14:10:00,77.08,77.14,77.05,77.14,67090.0,76.015,76.0742,75.9854,76.0742,67090.0
2025-01-03 14:20:00,77.14,77.22,77.12,77.21,96683.0,76.0742,76.1531,76.0545,76.1432,96683.0
2025-01-03 14:30:00,77.21,77.29,77.2,77.25,63160.0,76.1432,76.2221,76.1334,76.1827,63160.0
2025-01-03 14:40:00,77.25,77.27,77.19,77.24,77271.0,76.1827,76.2024,76.1235,76.1728,77271.0
2025-01-03 14:50:00,77.23,77.27,77.22,77.23,130674.0,76.1629,76.2024,76.1531,76.1629,130674.0
2025-01-03 15:00:00,77.23,77.23,77.14,77.22,78319.0,76.1629,76.1629,76.0742,76.1531,78319.0
2025-01-03 15:10:00,77.22,77.25,77.2,77.22,217664.0,76.1531,76.1827,76.1334,76.1531,217664.0
2025-01-03 15:20:00,77.21,77.24,77.16,77.18,105858.0,76.1432,76.1728,76.0939,76.1136,105858.0
2025-01-03 15:30:00,77.18,77.22,77.09,77.1,218946.0,76.1136,76.1531,76.0249,76.0347,218946.0
2025-01-03 15:40:00,77.11,77.16,77.04,77.08,265491.0,76.0446,76.0939,75.9756,76.015,265491.0
2025-01-03 15:50:00,77.07,77.13,77.03,77.08,1105516.0,76.0052,76.0643,75.9657,76.015,1105516.0
2025-01-06 09:30:00,77.02,77.14,76.15,76.16,799541.0,75.9558,76.0742,75.0979,75.1077,799541.0
2025-01-06 09:40:00,76.19,76.29,75.96,76.13,486821.0,75.1373,75.2359,74.9105,75.0781,486821.0
2025-01-06 09:50:00,76.12,76.41,76.1,76.31,361996.0,75.0683,75.3543,75.0486,75.2557,361996.0
2025-01-06 10:00:00,76.31,76.56,76.3,76.48,250983.0,75.2557,75.5022,75.2458,75.4233,250983.0
2025-01-06 10:10:00,76.48,76.55,76.16,76.17,391791.0,75.4233,75.4923,75.1077,75.1176,391791.0
2025-01-06 10:20:00,76.16,76.25,76.1,76.13,380969.0,75.1077,75.1965,75.0486,75.0781,380969.0
2025-01-06 10:30:00,76.13,76.2,76.01,76.07,418155.0,75.0781,75.1472,74.9598,75.019,418155.0
2025-01-06 10:40:00,76.08,76.23,76.05,76.17,425083.0,75.0288,75.1768,74.9993,75.1176,425083.0
2025-01-06 10:50:00,76.17,76.41,76.17,76.31,205972.0,75.1176,75.3543,75.1176,75.2557,205972.0
2025-01-06 11:00:00,76.32,76.34,76.17,76.28,321529.0,75.2655,75.2852,75.1176,75.2261,321529.0
2025-01-06 11:10:00,76.29,76.35,76.19,76.34,234933.0,75.2359,75.2951,75.1373,75.2852,234933.0
2025-01-06 11:20:00,76.34,76.54,76.32,76.48,152397.0,75.2852,75.4825,75.2655,75.4233,152397.0
2025-01-06 11:30:00,76.48,76.59,76.48,76.56,180888.0,75.4233,75.5318,75.4233,75.5022,180888.0
2025-01-06 11:40:00,76.56,76.65,76.55,76.65,144107.0,75.5022,75.591,75.4923,75.591,144107.0
2025-01-06 11:50:00,76.65,76.69,76.6,76.65,169733.0,75.591,75.6304,75.5417,75.591,169733.0
2025-01-06 12:00:00,76.67,76.67,76.56,76.61,77844.0,75.6107,75.6107,75.5022,75.5515,77844.0
2025-01-06 12:10:00,76.61,76.65,76.56,76.6,70249.0,75.5515,75.591,75.5022,75.5417,70249.0
2025-01-06 12:20:00,76.62,76.68,76.58,76.6,120540.0,75.5614,75.6205,75.5219,75.5417,120540.0
2025-01-06 12:30:00,76.59,76.72,76.56,76.69,106166.0,75.5318,75.66,75.5022,75.6304,106166.0
2025-01-06 12:40:00,76.69,76.72,76.65,76.68,39910.0,75.6304,75.66,75.591,75.6205,39910.0
2025-01-06 12:50:00,76.67,76.76,76.67,76.75,198419.0,75.6107,75.6994,75.6107,75.6896,198419.0
2025-01-06 13:00:00,76.75,76.77,76.57,76.58,115900.0,75.6896,75.7093,75.5121,75.5219,115900.0
2025-01-06 13:10:00,76.58,76.65,76.51,76.53,63148.0,75.5219,75.591,75.4529,75.4726,63148.0
2025-01-06 13:20:00,76.53,76.6,76.52,76.59,57435.0,75.4726,75.5417,75.4628,75.5318,57435.0
2025-01-06 13:30:00,76.59,76.62,76.47,76.62,79068.0,75.5318,75.5614,75.4134,75.5614,79068.0
2025-01-06 13:40:00,76.63,76.65,76.46,76.47,89226.0,75.5712,75.591,75.4036,75.4134,89226.0
2025-01-06 13:50:00,76.47,76.58,76.45,76.52,103624.0,75.4134,75.5219,75.3937,75.4628,103624.0
2025-01-06 14:00:00,76.51,76.52,76.38,76.44,142712.0,75.4529,75.4628,75.3247,75.3839,142712.0
2025-01-06 14:10:00,76.42,76.56,76.42,76.54,76393.0,75.3641,75.5022,75.3641,75.4825,76393.0
2025-01-06 14:20:00,76.53,76.54,76.44,76.45,106819.0,75.4726,75.4825,75.3839,75.3937,106819.0
2025-01-06 14:30:00,76.44,76.49,76.39,76.42,87387.0,75.3839,75.4332,75.3346,75.3641,87387.0
2025-01-06 14:40:00,76.42,76.46,76.35,76.44,86901.0,75.3641,75.4036,75.2951,75.3839,86901.0
2025-01-06 14:50:00,76.45,76.51,76.37,76.48,1397835.0,75.3937,75.4529,75.3148,75.4233,1397835.0
2025-01-06 15:00:00,76.47,76.54,76.46,76.5,249196.0,75.4134,75.4825,75.4036,75.443,249196.0
2025-01-06 15:10:00,76.5,76.53,76.41,76.46,109585.0,75.443,75.4726,75.3543,75.4036,109585.0
2025-01-06 15:20:00,76.45,76.51,76.43,76.46,122200.0,75.3937,75.4529,75.374,75.4036,122200.0
2025-01-06 15:30:00,76.45,76.47,76.32,76.36,196933.0,75.3937,75.4134,75.2655,75.305,196933.0
2025-01-06 15:40:00,76.36,76.39,76.22,76.25,277672.0,75.305,75.3346,75.1669,75.1965,277672.0
2025-01-06 15:50:00,76.24,76.29,76.11,76.26,1451344.0,75.1866,75.2359,75.0584,75.2064,1451344.0
2025-01-07 09:30:00,76.48,76.81,76.33,76.69,619911.0,75.4233,75.7488,75.2754,75.6304,619911.0
2025-01-07 09:40:00,76.69,76.73,76.54,76.63,240314.0,75.6304,75.6699,75.4825,75.5712,240314.0
2025-01-07 09:50:00,76.64,76.74,76.54,76.66,222212.0,75.5811,75.6797,75.4825,75.6008,222212.0
2025-01-07 10:00:00,76.66,76.66,76.2,76.33,327792.0,75.6008,75.6008,75.1472,75.2754,327792.0
2025-01-07 10:10:00,76.33,76.34,76.16,76.23,343613.0,75.2754,75.2852,75.1077,75.1768,343613.0
2025-01-07 10:20:00,76.24,76.42,76.2,76.23,242289.0,75.1866,75.3641,75.1472,75.1768,242289.0
2025-01-07 10:30:00,76.22,76.41,76.2,76.25,387932.0,75.1669,75.3543,75.1472,75.1965,387932.0
2025-01-07 10:40:00,76.25,76.37,76.24,76.32,193817.0,75.1965,75.3148,75.1866,75.2655,193817.0
2025-01-07 10:50:00,76.33,76.49,76.32,76.48,319787.0,75.2754,75.4332,75.2655,75.4233,319787.0
2025-01-07 11:00:00,76.49,76.54,76.43,76.45,115078.0,75.4332,75.4825,75.374,75.3937,115078.0
2025-01-07 11:10:00,76.45,76.47,76.34,76.36,102460.0,75.3937,75.4134,75.2852,75.305,102460.0
2025-01-07 11:20:00,76.35,76.41,76.28,76.36,238214.0,75.2951,75.3543,75.2261,75.305,238214.0
2025-01-07 11:30:00,76.36,76.4,76.2,76.33,127668.0,75.305,75.3444,75.1472,75.2754,127668.0
2025-01-07 11:40:00,76.32,76.36,76.17,76.27,190641.0,75.2655,75.305,75.1176,75.2162,190641.0
2025-01-07 11:50:00,76.27,76.27,75.97,75.97,194100.0,75.2162,75.2162,74.9204,74.9204,194100.0
2025-01-07 12:00:00,75.98,76.16,75.97,76.07,135320.0,74.9302,75.1077,74.9204,75.019,135320.0
2025-01-07 12:10:00,76.07,76.25,76.04,76.22,84391.0,75.019,75.1965,74.9894,75.1669,84391.0
2025-01-07 12:20:00,76.22,76.23,76.12,76.15,71855.0,75.1669,75.1768,75.0683,75.0979,71855.0
2025-01-07 12:30:00,76.15,76.23,76.13,76.16,53210.0,75.0979,75.1768,75.0781,75.1077,53210.0
2025-01-07 12:40:00,76.15,76.18,76.02,76.06,153569.0,75.0979,75.1275,74.9697,75.0091,153569.0
2025-01-07 12:50:00,76.06,76.18,76.0,76.16,79082.0,75.0091,75.1275,74.9499,75.1077,79082.0
2025-01-07 13:00:00,76.16,76.28,76.15,76.25,232303.0,75.1077,75.2261,75.0979,75.1965,232303.0
2025-01-07 13:10:00,76.26,76.29,76.18,76.25,217658.0,75.2064,75.2359,75.1275,75.1965,217658.0
2025-01-07 13:20:00,76.24,76.3,76.21,76.29,71974.0,75.1866,75.2458,75.157,75.2359,71974.0
2025-01-07 13:30:00,76.29,76.31,76.18,76.23,118391.0,75.2359,75.2557,75.1275,75.1768,118391.0
2025-01-07 13:40:00,76.23,76.26,76.16,76.19,100510.0,75.1768,75.2064,75.1077,75.1373,100510.0
2025-01-07 13:50:00,76.18,76.23,76.15,76.19,63967.0,75.1275,75.1768,75.0979,75.1373,63967.0
2025-01-07 14:00:00,76.19,76.23,76.17,76.19,92614.0,75.1373,75.1768,75.1176,75.1373,92614.0
2025-01-07 14:10:00,76.19,76.25,76.12,76.14,82116.0,75.1373,75.1965,75.0683,75.088,82116.0
2025-01-07 14:20:00,76.14,76.17,76.12,76.17,52674.0,75.088,75.1176,75.0683,75.1176,52674.0
2025-01-07 14:30:00,76.16,76.16,76.09,76.1,56197.0,75.1077,75.1077,75.0387,75.0486,56197.0
2025-01-07 14:40:00,76.1,76.18,76.08,76.11,99516.0,75.0486,75.1275,75.0288,75.0584,99516.0
2025-01-07 14:50:00,76.1,76.12,76.01,76.03,303409.0,75.0486,75.0683,74.9598,74.9795,303409.0
2025-01-07 15:00:00,76.03,76.04,75.91,75.95,1277943.0,74.9795,74.9894,74.8612,74.9006,1277943.0
2025-01-07 15:10:00,75.95,76.08,75.92,75.97,150691.0,74.9006,75.0288,74.871,74.9204,150691.0
2025-01-07 15:20:00,75.96,76.05,75.9,76.0,261890.0,74.9105,74.9993,74.8513,74.9499,261890.0
2025-01-07 15:30:00,76.0,76.03,75.83,75.92,132212.0,74.9499,74.9795,74.7823,74.871,132212.0
2025-01-07 15:40:00,75.92,76.02,75.86,75.91,464699.0,74.871,74.9697,74.8119,74.8612,464699.0
2025-01-07 15:50:00,75.91,76.05,75.9,76.05,1218876.0,74.8612,74.9993,74.8513,74.9993,1218876.0
2025-01-08 09:30:00,75.9,75.9,75.61,75.86,684985.0,74.8513,74.8513,74.5653,74.8119,684985.0
2025-01-08 09:40:00,75.85,75.92,75.29,75.36,320816.0,74.802,74.871,74.2498,74.3188,320816.0
2025-01-08 09:50:00,75.37,75.46,75.15,75.2,271392.0,74.3286,74.4174,74.1117,74.161,271392.0
2025-01-08 10:00:00,75.19,75.44,75.14,75.37,238904.0,74.1511,74.3977,74.1018,74.3286,238904.0
2025-01-08 10:10:00,75.37,75.42,75.23,75.23,214042.0,74.3286,74.378,74.1906,74.1906,214042.0
2025-01-08 10:20:00,75.2,75.25,75.08,75.15,174499.0,74.161,74.2103,74.0427,74.1117,174499.0
2025-01-08 10:30:00,75.15,75.32,75.09,75.25,158390.0,74.1117,74.2793,74.0525,74.2103,158390.0
2025-01-08 10:40:00,75.25,75.35,75.18,75.31,94561.0,74.2103,74.3089,74.1413,74.2695,94561.0
2025-01-08 10:50:00,75.32,75.52,75.31,75.47,146837.0,74.2793,74.4766,74.2695,74.4273,146837.0
2025-01-08 11:00:00,75.48,75.58,75.43,75.56,147962.0,74.4371,74.5357,74.3878,74.516,147962.0
2025-01-08 11:10:00,75.55,75.68,75.44,75.66,201616.0,74.5062,74.6344,74.3977,74.6146,201616.0
2025-01-08 11:20:00,75.66,75.71,75.52,75.63,222467.0,74.6146,74.6639,74.4766,74.5851,222467.0
2025-01-08 11:30:00,75.64,75.85,75.61,75.84,88809.0,74.5949,74.802,74.5653,74.7922,88809.0
2025-01-08 11:40:00,75.85,75.9,75.77,75.81,321673.0,74.802,74.8513,74.7231,74.7626,321673.0
2025-01-08 11:50:00,75.82,75.85,75.74,75.76,186016.0,74.7724,74.802,74.6935,74.7133,186016.0
2025-01-08 12:00:00,75.76,75.81,75.42,75.44,152218.0,74.7133,74.7626,74.378,74.3977,152218.0
2025-01-08 12:10:00,75.44,75.49,75.38,75.41,346672.0,74.3977,74.447,74.3385,74.3681,346672.0
2025-01-08 12:20:00,75.42,75.42,75.15,75.15,1601481.0,74.378,74.378,74.1117,74.1117,1601481.0
2025-01-08 12:30:00,75.15,75.16,74.87,74.9,453213.0,74.1117,74.1215,73.8356,73.8651,453213.0
2025-01-08 12:40:00,74.89,75.01,74.81,74.84,532638.0,73.8553,73.9736,73.7764,73.806,532638.0
2025-01-08 12:50:00,74.84,75.07,74.76,75.05,348129.0,73.806,74.0328,73.7271,74.0131,348129.0
2025-01-08 13:00:00,75.04,75.33,75.01,75.25,342716.0,74.0032,74.2892,73.9736,74.2103,342716.0
2025-01-08 13:10:00,75.24,75.31,75.14,75.25,177778.0,74.2004,74.2695,74.1018,74.2103,177778.0
2025-01-08 13:20:00,75.25,75.28,75.14,75.26,168737.0,74.2103,74.2399,74.1018,74.2202,168737.0
2025-01-08 13:30:00,75.27,75.48,75.24,75.47,129537.0,74.23,74.4371,74.2004,74.4273,129537.0
2025-01-08 13:40:00,75.47,75.47,75.31,75.31,148494.0,74.4273,74.4273,74.2695,74.2695,148494.0
2025-01-08 13:50:00,75.32,75.32,75.08,75.21,220496.0,74.2793,74.2793,74.0427,74.1709,220496.0
2025-01-08 14:00:00,75.21,75.36,75.17,75.36,212262.0,74.1709,74.3188,74.1314,74.3188,212262.0
2025-01-08 14:10:00,75.36,75.43,75.27,75.42,174981.0,74.3188,74.3878,74.23,74.378,174981.0
2025-01-08 14:20:00,75.42,75.63,75.38,75.61,250343.0,74.378,74.5851,74.3385,74.5653,250343.0
2025-01-08 14:30:00,75.61,75.61,75.45,75.47,134800.0,74.5653,74.5653,74.4075,74.4273,134800.0
2025-01-08 14:40:00,75.47,75.5,75.35,75.37,112333.0,74.4273,74.4569,74.3089,74.3286,112333.0
2025-01-08 14:50:00,75.36,75.44,75.33,75.4,134735.0,74.3188,74.3977,74.2892,74.3582,134735.0
2025-01-08 15:00:00,75.41,75.52,75.38,75.52,113332.0,74.3681,74.4766,74.3385,74.4766,113332.0
2025-01-08 15:10:00,75.52,75.63,75.52,75.59,457955.0,74.4766,74.5851,74.4766,74.5456,457955.0
2025-01-08 15:20:00,75.59,75.71,75.59,75.66,152121.0,74.5456,74.6639,74.5456,74.6146,152121.0
2025-01-08 15:30:00,75.67,75.71,75.58,75.61,174936.0,74.6245,74.6639,74.5357,74.5653,174936.0
2025-01-08 15:40:00,75.61,75.82,75.61,75.81,402361.0,74.5653,74.7724,74.5653,74.7626,402361.0
2025-01-08 15:50:00,75.81,76.09,75.79,76.02,1083029.0,74.7626,75.0387,74.7428,74.9697,1083029.0
2025-01-10 09:30:00,76.26,76.84,76.16,76.5,951881.0,75.2064,75.7783,75.1077,75.443,951881.0
2025-01-10 09:40:00,76.5,76.61,76.33,76.43,720167.0,75.443,75.5515,75.2754,75.374,720167.0
2025-01-10 09:50:00,76.43,76.54,76.32,76.49,457723.0,75.374,75.4825,75.2655,75.4332,457723.0
2025-01-10 10:00:00,76.48,76.53,76.13,76.21,640258.0,75.4233,75.4726,75.0781,75.157,640258.0
2025-01-10 10:10:00,76.23,76.3,75.97,76.1,612530.0,75.1768,75.2458,74.9204,75.0486,612530.0
2025-01-10 10:20:00,76.09,76.18,75.73,75.85,365574.0,75.0387,75.1275,74.6837,74.802,365574.0
2025-01-10 10:30:00,75.85,76.05,75.81,75.91,443311.0,74.802,74.9993,74.7626,74.8612,443311.0
2025-01-10 10:40:00,75.9,76.18,75.8,76.16,225550.0,74.8513,75.1275,74.7527,75.1077,225550.0
2025-01-10 10:50:00,76.16,76.18,75.98,76.01,328274.0,75.1077,75.1275,74.9302,74.9598,328274.0
2025-01-10 11:00:00,76.02,76.04,75.76,75.85,331158.0,74.9697,74.9894,74.7133,74.802,331158.0
2025-01-10 11:10:00,75.84,75.92,75.62,75.63,400540.0,74.7922,74.871,74.5752,74.5851,400540.0
2025-01-10 11:20:00,75.62,75.69,75.45,75.49,225404.0,74.5752,74.6442,74.4075,74.447,225404.0
2025-01-10 11:30:00,75.49,75.58,75.41,75.51,193949.0,74.447,74.5357,74.3681,74.4667,193949.0
2025-01-10 11:40:00,75.51,75.66,75.51,75.6,219860.0,74.4667,74.6146,74.4667,74.5555,219860.0
2025-01-10 11:50:00,75.61,75.64,75.48,75.53,215896.0,74.5653,74.5949,74.4371,74.4864,215896.0
2025-01-10 12:00:00,75.53,75.59,75.31,75.36,295955.0,74.4864,74.5456,74.2695,74.3188,295955.0
2025-01-10 12:10:00,75.36,75.4,75.22,75.35,232086.0,74.3188,74.3582,74.1807,74.3089,232086.0
2025-01-10 12:20:00,75.35,75.52,75.31,75.52,258475.0,74.3089,74.4766,74.2695,74.4766,258475.0
2025-01-10 12:30:00,75.52,75.56,75.45,75.47,277167.0,74.4766,74.516,74.4075,74.4273,277167.0
2025-01-10 12:40:00,75.46,75.68,75.46,75.67,158146.0,74.4174,74.6344,74.4174,74.6245,158146.0
2025-01-10 12:50:00,75.67,75.78,75.58,75.78,217612.0,74.6245,74.733,74.5357,74.733,217612.0
2025-01-10 13:00:00,75.77,75.82,75.7,75.79,157854.0,74.7231,74.7724,74.6541,74.7428,157854.0
2025-01-10 13:10:00,75.79,76.04,75.78,75.95,1179675.0,74.7428,74.9894,74.733,74.9006,1179675.0
2025-01-10 13:20:00,75.94,76.03,75.87,76.0,229763.0,74.8908,74.9795,74.8217,74.9499,229763.0
2025-01-10 13:30:00,76.0,76.07,75.88,76.03,157004.0,74.9499,75.019,74.8316,74.9795,157004.0
2025-01-10 13:40:00,76.03,76.05,75.91,76.03,179181.0,74.9795,74.9993,74.8612,74.9795,179181.0
2025-01-10 13:50:00,76.03,76.17,76.0,76.12,159197.0,74.9795,75.1176,74.9499,75.0683,159197.0
2025-01-10 14:00:00,76.12,76.12,75.84,75.84,159132.0,75.0683,75.0683,74.7922,74.7922,159132.0
2025-01-10 14:10:00,75.83,75.9,75.77,75.83,135544.0,74.7823,74.8513,74.7231,74.7823,135544.0
2025-01-10 14:20:00,75.82,75.89,75.74,75.84,147101.0,74.7724,74.8415,74.6935,74.7922,147101.0
2025-01-10 14:30:00,75.84,75.86,75.71,75.78,114014.0,74.7922,74.8119,74.6639,74.733,114014.0
2025-01-10 14:40:00,75.78,75.8,75.66,75.67,184506.0,74.733,74.7527,74.6146,74.6245,184506.0
2025-01-10 14:50:00,75.67,75.82,75.66,75.79,129567.0,74.6245,74.7724,74.6146,74.7428,129567.0
2025-01-10 15:00:00,75.79,75.88,75.69,75.84,253403.0,74.7428,74.8316,74.6442,74.7922,253403.0
2025-01-10 15:10:00,75.84,75.88,75.61,75.67,229321.0,74.7922,74.8316,74.5653,74.6245,229321.0
2025-01-10 15:20:00,75.67,75.75,75.66,75.7,342007.0,74.6245,74.7034,74.6146,74.6541,342007.0
2025-01-10 15:30:00,75.69,75.8,75.58,75.65,297897.0,74.6442,74.7527,74.5357,74.6048,297897.0
2025-01-10 15:40:00,75.64,75.66,75.49,75.57,423624.0,74.5949,74.6146,74.447,74.5259,423624.0
2025-01-10 15:50:00,75.56,75.68,75.49,75.61,1224941.0,74.516,74.6344,74.447,74.5653,1224941.0
2025-01-13 09:30:00,75.5,75.58,74.64,74.73,758206.0,74.4569,74.5357,73.6087,73.6975,758206.0
2025-01-13 09:40:00,74.74,74.88,74.61,74.72,410679.0,73.7074,73.8454,73.5791,73.6876,410679.0
2025-01-13 09:50:00,74.72,74.75,74.47,74.56,361387.0,73.6876,73.7172,73.4411,73.5298,361387.0
2025-01-13 10:00:00,74.56,74.6,74.32,74.34,340969.0,73.5298,73.5693,73.2932,73.3129,340969.0
2025-01-13 10:10:00,74.34,74.37,74.12,74.16,261915.0,73.3129,73.3425,73.0959,73.1354,261915.0
2025-01-13 10:20:00,74.15,74.31,74.11,74.3,415239.0,73.1255,73.2833,73.0861,73.2734,415239.0
2025-01-13 10:30:00,74.3,74.4,74.17,74.29,207617.0,73.2734,73.372,73.1452,73.2636,207617.0
2025-01-13 10:40:00,74.29,74.45,74.22,74.37,191065.0,73.2636,73.4214,73.1945,73.3425,191065.0
2025-01-13 10:50:00,74.38,74.43,74.27,74.3,552741.0,73.3523,73.4016,73.2438,73.2734,552741.0
2025-01-13 11:00:00,74.3,74.3,74.08,74.11,294323.0,73.2734,73.2734,73.0565,73.0861,294323.0
2025-01-13 11:10:00,74.11,74.15,73.97,74.07,379270.0,73.0861,73.1255,72.948,73.0466,379270.0
2025-01-13 11:20:00,74.09,74.23,74.04,74.1,433126.0,73.0663,73.2044,73.017,73.0762,433126.0
2025-01-13 11:30:00,74.09,74.21,74.05,74.11,172994.0,73.0663,73.1847,73.0269,73.0861,172994.0
2025-01-13 11:40:00,74.11,74.23,74.02,74.04,220373.0,73.0861,73.2044,72.9973,73.017,220373.0
2025-01-13 11:50:00,74.05,74.08,73.91,73.99,442467.0,73.0269,73.0565,72.8888,72.9677,442467.0
2025-01-13 12:00:00,73.99,74.31,73.99,74.29,229272.0,72.9677,73.2833,72.9677,73.2636,229272.0
2025-01-13 12:10:00,74.29,74.4,74.26,74.38,270228.0,73.2636,73.372,73.234,73.3523,270228.0
2025-01-13 12:20:00,74.38,74.4,74.31,74.33,186916.0,73.3523,73.372,73.2833,73.303,186916.0
2025-01-13 12:30:00,74.31,74.42,74.2,74.24,189308.0,73.2833,73.3918,73.1748,73.2143,189308.0
2025-01-13 12:40:00,74.23,74.34,74.21,74.34,116132.0,73.2044,73.3129,73.1847,73.3129,116132.0
2025-01-13 12:50:00,74.34,74.6,74.34,74.59,141415.0,73.3129,73.5693,73.3129,73.5594,141415.0
2025-01-13 13:00:00,74.58,74.68,74.47,74.65,227287.0,73.5496,73.6482,73.4411,73.6186,227287.0
2025-01-13 13:10:00,74.66,74.7,74.57,74.6,80441.0,73.6285,73.6679,73.5397,73.5693,80441.0
2025-01-13 13:20:00,74.61,74.72,74.56,74.72,110036.0,73.5791,73.6876,73.5298,73.6876,110036.0
2025-01-13 13:30:00,74.73,74.79,74.68,74.72,102593.0,73.6975,73.7567,73.6482,73.6876,102593.0
2025-01-13 13:40:00,74.72,74.73,74.64,74.68,135092.0,73.6876,73.6975,73.6087,73.6482,135092.0
2025-01-13 13:50:00,74.68,74.76,74.67,74.74,100095.0,73.6482,73.7271,73.6383,73.7074,100095.0
2025-01-13 14:00:00,74.73,74.78,74.6,74.75,223530.0,73.6975,73.7468,73.5693,73.7172,223530.0
2025-01-13 14:10:00,74.75,74.81,74.7,74.71,119866.0,73.7172,73.7764,73.6679,73.6778,119866.0
2025-01-13 14:20:00,74.71,74.81,74.7,74.79,72792.0,73.6778,73.7764,73.6679,73.7567,72792.0
2025-01-13 14:30:00,74.8,74.8,74.7,74.78,132808.0,73.7665,73.7665,73.6679,73.7468,132808.0
2025-01-13 14:40:00,74.78,74.84,74.72,74.75,127116.0,73.7468,73.806,73.6876,73.7172,127116.0
2025-01-13 14:50:00,74.76,74.84,74.74,74.79,161501.0,73.7271,73.806,73.7074,73.7567,161501.0
2025-01-13 15:00:00,74.79,74.87,74.68,74.85,159612.0,73.7567,73.8356,73.6482,73.8158,159612.0
2025-01-13 15:10:00,74.84,74.88,74.8,74.87,141665.0,73.806,73.8454,73.7665,73.8356,141665.0
2025-01-13 15:20:00,74.87,74.87,74.68,74.72,161981.0,73.8356,73.8356,73.6482,73.6876,161981.0
2025-01-13 15:30:00,74.71,74.79,74.65,74.76,294383.0,73.6778,73.7567,73.6186,73.7271,294383.0
2025-01-13 15:40:00,74.76,74.8,74.62,74.65,792619.0,73.7271,73.7665,73.589,73.6186,792619.0
2025-01-13 15:50:00,74.65,74.77,74.64,74.7,1141687.0,73.6186,73.7369,73.6087,73.6679,1141687.0
2025-01-14 09:30:00,74.99,75.28,74.79,75.1,838646.0,73.9539,74.2399,73.7567,74.0624,838646.0
2025-01-14 09:40:00,75.1,75.42,75.09,75.4,307113.0,74.0624,74.378,74.0525,74.3582,307113.0
2025-01-14 09:50:00,75.4,75.45,75.23,75.28,260554.0,74.3582,74.4075,74.1906,74.2399,260554.0
2025-01-14 10:00:00,75.3,75.49,75.28,75.34,603004.0,74.2596,74.447,74.2399,74.2991,603004.0
2025-01-14 10:10:00,75.34,75.44,75.22,75.34,410040.0,74.2991,74.3977,74.1807,74.2991,410040.0
2025-01-14 10:20:00,75.34,75.41,75.27,75.39,178612.0,74.2991,74.3681,74.23,74.3484,178612.0
2025-01-14 10:30:00,75.39,75.52,75.36,75.43,295596.0,74.3484,74.4766,74.3188,74.3878,295596.0
2025-01-14 10:40:00,75.43,75.56,75.39,75.46,157553.0,74.3878,74.516,74.3484,74.4174,157553.0
2025-01-14 10:50:00,75.47,75.47,75.31,75.32,130819.0,74.4273,74.4273,74.2695,74.2793,130819.0
2025-01-14 11:00:00,75.33,75.33,75.1,75.2,161578.0,74.2892,74.2892,74.0624,74.161,161578.0
2025-01-14 11:10:00,75.2,75.31,75.15,75.28,107712.0,74.161,74.2695,74.1117,74.2399,107712.0
2025-01-14 11:20:00,75.28,75.45,75.25,75.33,107491.0,74.2399,74.4075,74.2103,74.2892,107491.0
2025-01-14 11:30:00,75.33,75.37,75.24,75.26,87767.0,74.2892,74.3286,74.2004,74.2202,87767.0
2025-01-14 11:40:00,75.26,75.27,75.13,75.16,147796.0,74.2202,74.23,74.092,74.1215,147796.0
2025-01-14 11:50:00,75.15,75.18,75.1,75.12,88368.0,74.1117,74.1413,74.0624,74.0821,88368.0
2025-01-14 12:00:00,75.12,75.24,75.11,75.21,121847.0,74.0821,74.2004,74.0722,74.1709,121847.0
2025-01-14 12:10:00,75.21,75.34,75.2,75.3,107875.0,74.1709,74.2991,74.161,74.2596,107875.0
2025-01-14 12:20:00,75.3,75.37,75.26,75.34,94929.0,74.2596,74.3286,74.2202,74.2991,94929.0
2025-01-14 12:30:00,75.33,75.43,75.24,75.42,98767.0,74.2892,74.3878,74.2004,74.378,98767.0
2025-01-14 12:40:00,75.41,75.49,75.39,75.45,67653.0,74.3681,74.447,74.3484,74.4075,67653.0
2025-01-14 12:50:00,75.45,75.58,75.45,75.56,92837.0,74.4075,74.5357,74.4075,74.516,92837.0
2025-01-14 13:00:00,75.55,75.68,75.54,75.66,96074.0,74.5062,74.6344,74.4963,74.6146,96074.0
2025-01-14 13:10:00,75.65,75.72,75.61,75.67,110638.0,74.6048,74.6738,74.5653,74.6245,110638.0
2025-01-14 13:20:00,75.68,75.77,75.66,75.75,104681.0,74.6344,74.7231,74.6146,74.7034,104681.0
2025-01-14 13:30:00,75.75,75.84,75.7,75.82,308566.0,74.7034,74.7922,74.6541,74.7724,308566.0
2025-01-14 13:40:00,75.83,75.87,75.77,75.87,72443.0,74.7823,74.8217,74.7231,74.8217,72443.0
2025-01-14 13:50:00,75.87,75.91,75.83,75.86,67918.0,74.8217,74.8612,74.7823,74.8119,67918.0
2025-01-14 14:00:00,75.85,75.86,75.75,75.75,88627.0,74.802,74.8119,74.7034,74.7034,88627.0
2025-01-14 14:10:00,75.76,75.77,75.68,75.75,148365.0,74.7133,74.7231,74.6344,74.7034,148365.0
2025-01-14 14:20:00,75.75,75.79,75.7,75.7,152260.0,74.7034,74.7428,74.6541,74.6541,152260.0
2025-01-14 14:30:00,75.71,75.9,75.7,75.87,108276.0,74.6639,74.8513,74.6541,74.8217,108276.0
2025-01-14 14:40:00,75.87,75.87,75.79,75.82,78725.0,74.8217,74.8217,74.7428,74.7724,78725.0
2025-01-14 14:50:00,75.82,75.84,75.71,75.75,205679.0,74.7724,74.7922,74.6639,74.7034,205679.0
2025-01-14 15:00:00,75.76,75.77,75.67,75.73,115513.0,74.7133,74.7231,74.6245,74.6837,115513.0
2025-01-14 15:10:00,75.73,75.78,75.69,75.76,124316.0,74.6837,74.733,74.6442,74.7133,124316.0
2025-01-14 15:20:00,75.76,75.84,75.74,75.81,277779.0,74.7133,74.7922,74.6935,74.7626,277779.0
2025-01-14 15:30:00,75.81,75.84,75.69,75.72,233033.0,74.7626,74.7922,74.6442,74.6738,233033.0
2025-01-14 15:40:00,75.71,75.82,75.67,75.75,300796.0,74.6639,74.7724,74.6245,74.7034,300796.0
2025-01-14 15:50:00,75.75,75.79,75.63,75.68,1125425.0,74.7034,74.7428,74.5851,74.6344,1125425.0
2025-01-15 09:30:00,77.0,77.19,76.77,77.09,972683.0,75.9361,76.1235,75.7093,76.0249,972683.0
2025-01-15 09:40:00,77.09,77.38,77.08,77.38,467716.0,76.0249,76.3109,76.015,76.3109,467716.0
2025-01-15 09:50:00,77.38,77.55,77.28,77.46,753333.0,76.3109,76.4785,76.2123,76.3898,753333.0
2025-01-15 10:00:00,77.46,77.47,77.22,77.3,532774.0,76.3898,76.3996,76.1531,76.232,532774.0
2025-01-15 10:10:00,77.3,77.37,77.2,77.22,294070.0,76.232,76.301,76.1334,76.1531,294070.0
2025-01-15 10:20:00,77.22,77.35,77.19,77.23,331103.0,76.1531,76.2813,76.1235,76.1629,331103.0
2025-01-15 10:30:00,77.24,77.33,77.18,77.19,239119.0,76.1728,76.2616,76.1136,76.1235,239119.0
2025-01-15 10:40:00,77.19,77.24,77.03,77.07,257726.0,76.1235,76.1728,75.9657,76.0052,257726.0
2025-01-15 10:50:00,77.07,77.13,76.99,77.02,200076.0,76.0052,76.0643,75.9263,75.9558,200076.0
2025-01-15 11:00:00,77.02,77.07,76.96,77.06,257985.0,75.9558,76.0052,75.8967,75.9953,257985.0
2025-01-15 11:10:00,77.06,77.12,77.0,77.05,195878.0,75.9953,76.0545,75.9361,75.9854,195878.0
2025-01-15 11:20:00,77.06,77.13,77.01,77.03,125500.0,75.9953,76.0643,75.946,75.9657,125500.0
2025-01-15 11:30:00,77.03,77.03,76.88,76.96,274474.0,75.9657,75.9657,75.8178,75.8967,274474.0
2025-01-15 11:40:00,76.96,76.98,76.86,76.9,84969.0,75.8967,75.9164,75.7981,75.8375,84969.0
2025-01-15 11:50:00,76.89,77.04,76.85,77.0,66845.0,75.8276,75.9756,75.7882,75.9361,66845.0
2025-01-15 12:00:00,77.0,77.07,76.94,77.05,140395.0,75.9361,76.0052,75.877,75.9854,140395.0
2025-01-15 12:10:00,77.04,77.08,76.93,76.98,95952.0,75.9756,76.015,75.8671,75.9164,95952.0
2025-01-15 12:20:00,76.98,77.02,76.94,76.98,84278.0,75.9164,75.9558,75.877,75.9164,84278.0
2025-01-15 12:30:00,76.98,76.99,76.88,76.95,111475.0,75.9164,75.9263,75.8178,75.8868,111475.0
2025-01-15 12:40:00,76.95,76.96,76.87,76.88,117753.0,75.8868,75.8967,75.8079,75.8178,117753.0
2025-01-15 12:50:00,76.88,76.95,76.82,76.85,99142.0,75.8178,75.8868,75.7586,75.7882,99142.0
2025-01-15 13:00:00,76.86,76.93,76.81,76.83,147188.0,75.7981,75.8671,75.7488,75.7685,147188.0
2025-01-15 13:10:00,76.83,76.85,76.75,76.84,99786.0,75.7685,75.7882,75.6896,75.7783,99786.0
2025-01-15 13:20:00,76.83,76.84,76.74,76.78,110373.0,75.7685,75.7783,75.6797,75.7192,110373.0
2025-01-15 13:30:00,76.78,76.93,76.77,76.89,75547.0,75.7192,75.8671,75.7093,75.8276,75547.0
2025-01-15 13:40:00,76.88,76.96,76.82,76.83,53024.0,75.8178,75.8967,75.7586,75.7685,53024.0
2025-01-15 13:50:00,76.84,76.92,76.81,76.89,62369.0,75.7783,75.8572,75.7488,75.8276,62369.0
2025-01-15 14:00:00,76.89,76.91,76.79,76.8,104310.0,75.8276,75.8474,75.729,75.7389,104310.0
2025-01-15 14:10:00,76.79,76.87,76.76,76.76,69250.0,75.729,75.8079,75.6994,75.6994,69250.0
2025-01-15 14:20:00,76.77,76.86,76.76,76.86,91274.0,75.7093,75.7981,75.6994,75.7981,91274.0
2025-01-15 14:30:00,76.85,76.89,76.78,76.88,60920.0,75.7882,75.8276,75.7192,75.8178,60920.0
2025-01-15 14:40:00,76.88,76.92,76.86,76.89,85987.0,75.8178,75.8572,75.7981,75.8276,85987.0
2025-01-15 14:50:00,76.9,76.98,76.88,76.93,56296.0,75.8375,75.9164,75.8178,75.8671,56296.0
2025-01-15 15:00:00,76.93,77.04,76.92,77.01,72431.0,75.8671,75.9756,75.8572,75.946,72431.0
2025-01-15 15:10:00,77.01,77.06,76.93,76.93,172582.0,75.946,75.9953,75.8671,75.8671,172582.0
2025-01-15 15:20:00,76.94,77.07,76.93,77.02,268454.0,75.877,76.0052,75.8671,75.9558,268454.0
2025-01-15 15:30:00,77.02,77.02,76.92,76.93,211893.0,75.9558,75.9558,75.8572,75.8671,211893.0
2025-01-15 15:40:00,76.92,76.92,76.74,76.75,353625.0,75.8572,75.8572,75.6797,75.6896,353625.0
2025-01-15 15:50:00,76.75,76.83,76.7,76.77,1123476.0,75.6896,75.7685,75.6403,75.7093,1123476.0
2025-01-16 09:30:00,76.75,77.35,76.72,77.34,329336.0,75.6896,76.2813,75.66,76.2714,329336.0
2025-01-16 09:40:00,77.35,77.45,77.26,77.42,183558.0,76.2813,76.3799,76.1925,76.3503,183558.0
2025-01-16 09:50:00,77.42,77.43,77.24,77.24,123048.0,76.3503,76.3602,76.1728,76.1728,123048.0
2025-01-16 10:00:00,77.24,77.48,77.04,77.45,4626724.0,76.1728,76.4095,75.9756,76.3799,4626724.0
2025-01-16 10:10:00,77.45,77.47,77.21,77.26,138999.0,76.3799,76.3996,76.1432,76.1925,138999.0
2025-01-16 10:20:00,77.26,77.28,77.11,77.18,100177.0,76.1925,76.2123,76.0446,76.1136,100177.0
2025-01-16 10:30:00,77.17,77.31,77.15,77.3,371391.0,76.1038,76.2418,76.0841,76.232,371391.0
2025-01-16 10:40:00,77.29,77.48,77.2,77.47,84015.0,76.2221,76.4095,76.1334,76.3996,84015.0
2025-01-16 10:50:00,77.49,77.67,77.46,77.65,132334.0,76.4194,76.5969,76.3898,76.5771,132334.0
2025-01-16 11:00:00,77.65,77.97,77.63,77.97,192528.0,76.5771,76.8927,76.5574,76.8927,192528.0
2025-01-16 11:10:00,77.97,77.98,77.8,77.97,235558.0,76.8927,76.9026,76.7251,76.8927,235558.0
2025-01-16 11:20:00,77.98,78.15,77.92,78.12,312513.0,76.9026,77.0702,76.8434,77.0407,312513.0
2025-01-16 11:30:00,78.12,78.25,78.07,78.19,454297.0,77.0407,77.1689,76.9913,77.1097,454297.0
2025-01-16 11:40:00,78.18,78.27,78.17,78.2,266874.0,77.0998,77.1886,77.09,77.1195,266874.0
2025-01-16 11:50:00,78.2,78.32,78.17,78.29,179959.0,77.1195,77.2379,77.09,77.2083,179959.0
2025-01-16 12:00:00,78.28,78.48,78.27,78.42,121776.0,77.1984,77.3957,77.1886,77.3365,121776.0
2025-01-16 12:10:00,78.44,78.46,78.28,78.29,226368.0,77.3562,77.376,77.1984,77.2083,226368.0
2025-01-16 12:20:00,78.29,78.4,78.25,78.39,203417.0,77.2083,77.3168,77.1689,77.3069,203417.0
2025-01-16 12:30:00,78.4,78.43,78.32,78.36,105487.0,77.3168,77.3464,77.2379,77.2773,105487.0
2025-01-16 12:40:00,78.35,78.44,78.34,78.42,381073.0,77.2675,77.3562,77.2576,77.3365,381073.0
2025-01-16 12:50:00,78.42,78.45,78.34,78.36,308929.0,77.3365,77.3661,77.2576,77.2773,308929.0
2025-01-16 13:00:00,78.37,78.63,78.36,78.63,290503.0,77.2872,77.5436,77.2773,77.5436,290503.0
2025-01-16 13:10:00,78.62,78.64,78.52,78.61,92157.0,77.5337,77.5535,77.4351,77.5239,92157.0
2025-01-16 13:20:00,78.61,78.69,78.6,78.63,130451.0,77.5239,77.6028,77.514,77.5436,130451.0
2025-01-16 13:30:00,78.63,78.65,78.58,78.62,118107.0,77.5436,77.5633,77.4943,77.5337,118107.0
2025-01-16 13:40:00,78.62,78.65,78.48,78.56,156510.0,77.5337,77.5633,77.3957,77.4746,156510.0
2025-01-16 13:50:00,78.56,78.59,78.43,78.48,177589.0,77.4746,77.5042,77.3464,77.3957,177589.0
2025-01-16 14:00:00,78.48,78.54,78.47,78.51,268833.0,77.3957,77.4548,77.3858,77.4253,268833.0
2025-01-16 14:10:00,78.5,78.57,78.45,78.55,141372.0,77.4154,77.4844,77.3661,77.4647,141372.0
2025-01-16 14:20:00,78.56,78.59,78.48,78.59,72970.0,77.4746,77.5042,77.3957,77.5042,72970.0
2025-01-16 14:30:00,78.59,78.61,78.53,78.59,109229.0,77.5042,77.5239,77.445,77.5042,109229.0
2025-01-16 14:40:00,78.59,78.59,78.46,78.48,103979.0,77.5042,77.5042,77.376,77.3957,103979.0
2025-01-16 14:50:00,78.47,78.57,78.45,78.48,81350.0,77.3858,77.4844,77.3661,77.3957,81350.0
2025-01-16 15:00:00,78.48,78.53,78.48,78.51,97048.0,77.3957,77.445,77.3957,77.4253,97048.0
2025-01-16 15:10:00,78.51,78.52,78.45,78.46,208142.0,77.4253,77.4351,77.3661,77.376,208142.0
2025-01-16 15:20:00,78.46,78.5,78.37,78.45,159979.0,77.376,77.4154,77.2872,77.3661,159979.0
2025-01-16 15:30:00,78.45,78.64,78.44,78.58,388893.0,77.3661,77.5535,77.3562,77.4943,388893.0
2025-01-16 15:40:00,78.58,78.63,78.55,78.59,482789.0,77.4943,77.5436,77.4647,77.5042,482789.0
2025-01-16 15:50:00,78.59,78.76,78.57,78.76,1039323.0,77.5042,77.6718,77.4844,77.6718,1039323.0
2025-01-17 09:30:00,78.68,78.76,78.43,78.68,732225.0,77.5929,77.6718,77.3464,77.5929,732225.0
2025-01-17 09:40:00,78.68,78.98,78.66,78.89,285116.0,77.5929,77.8888,77.5732,77.8,285116.0
2025-01-17 09:50:00,78.89,78.98,78.61,78.64,212841.0,77.8,77.8888,77.5239,77.5535,212841.0
2025-01-17 10:00:00,78.62,78.89,78.62,78.7,242095.0,77.5337,77.8,77.5337,77.6126,242095.0
2025-01-17 10:10:00,78.7,78.97,78.7,78.97,139514.0,77.6126,77.8789,77.6126,77.8789,139514.0
2025-01-17 10:20:00,78.96,79.04,78.92,79.01,173538.0,77.869,77.9479,77.8296,77.9184,173538.0
2025-01-17 10:30:00,79.0,79.01,78.84,78.94,117056.0,77.9085,77.9184,77.7507,77.8493,117056.0
2025-01-17 10:40:00,78.94,78.94,78.82,78.9,162520.0,77.8493,77.8493,77.731,77.8099,162520.0
2025-01-17 10:50:00,78.91,79.04,78.9,78.98,83100.0,77.8197,77.9479,77.8099,77.8888,83100.0
2025-01-17 11:00:00,78.98,79.07,78.92,79.05,55138.0,77.8888,77.9775,77.8296,77.9578,55138.0
2025-01-17 11:10:00,79.06,79.15,78.97,79.09,89502.0,77.9677,78.0564,77.8789,77.9972,89502.0
2025-01-17 11:20:00,79.09,79.17,79.05,79.1,114813.0,77.9972,78.0761,77.9578,78.0071,114813.0
2025-01-17 11:30:00,79.11,79.13,79.04,79.12,88599.0,78.017,78.0367,77.9479,78.0268,88599.0
2025-01-17 11:40:00,79.11,79.17,79.07,79.14,100445.0,78.017,78.0761,77.9775,78.0466,100445.0
2025-01-17 11:50:00,79.15,79.17,79.08,79.15,68989.0,78.0564,78.0761,77.9874,78.0564,68989.0
2025-01-17 12:00:00,79.14,79.15,79.05,79.12,55812.0,78.0466,78.0564,77.9578,78.0268,55812.0
2025-01-17 12:10:00,79.11,79.18,79.1,79.16,60874.0,78.017,78.086,78.0071,78.0663,60874.0
2025-01-17 12:20:00,79.16,79.2,79.09,79.12,137065.0,78.0663,78.1057,77.9972,78.0268,137065.0
2025-01-17 12:30:00,79.12,79.19,79.1,79.17,73124.0,78.0268,78.0959,78.0071,78.0761,73124.0
2025-01-17 12:40:00,79.17,79.17,79.06,79.06,229630.0,78.0761,78.0761,77.9677,77.9677,229630.0
2025-01-17 12:50:00,79.06,79.13,79.05,79.13,96692.0,77.9677,78.0367,77.9578,78.0367,96692.0
2025-01-17 13:00:00,79.13,79.13,79.0,79.05,145490.0,78.0367,78.0367,77.9085,77.9578,145490.0
2025-01-17 13:10:00,79.05,79.1,78.99,79.0,78113.0,77.9578,78.0071,77.8986,77.9085,78113.0
2025-01-17 13:20:00,79.0,79.03,78.97,78.99,55351.0,77.9085,77.9381,77.8789,77.8986,55351.0
2025-01-17 13:30:00,79.0,79.0,78.87,78.9,101315.0,77.9085,77.9085,77.7803,77.8099,101315.0
2025-01-17 13:40:00,78.9,78.94,78.85,78.94,110222.0,77.8099,77.8493,77.7606,77.8493,110222.0
2025-01-17 13:50:00,78.94,78.99,78.93,78.98,74725.0,77.8493,77.8986,77.8395,77.8888,74725.0
2025-01-17 14:00:00,78.98,79.02,78.93,78.98,76920.0,77.8888,77.9282,77.8395,77.8888,76920.0
2025-01-17 14:10:00,78.97,79.0,78.85,78.86,67850.0,77.8789,77.9085,77.7606,77.7704,67850.0
2025-01-17 14:20:00,78.86,78.94,78.85,78.91,157545.0,77.7704,77.8493,77.7606,77.8197,157545.0
2025-01-17 14:30:00,78.91,78.99,78.9,78.93,59608.0,77.8197,77.8986,77.8099,77.8395,59608.0
2025-01-17 14:40:00,78.93,78.96,78.86,78.87,79647.0,77.8395,77.869,77.7704,77.7803,79647.0
2025-01-17 14:50:00,78.86,78.89,78.81,78.84,78126.0,77.7704,77.8,77.7211,77.7507,78126.0
2025-01-17 15:00:00,78.83,78.87,78.77,78.87,83178.0,77.7408,77.7803,77.6817,77.7803,83178.0
2025-01-17 15:10:00,78.86,78.89,78.8,78.83,85750.0,77.7704,77.8,77.7113,77.7408,85750.0
2025-01-17 15:20:00,78.81,78.89,78.79,78.88,100200.0,77.7211,77.8,77.7014,77.7902,100200.0
2025-01-17 15:30:00,78.87,78.98,78.86,78.95,197888.0,77.7803,77.8888,77.7704,77.8592,197888.0
2025-01-17 15:40:00,78.95,78.95,78.81,78.84,325358.0,77.8592,77.8592,77.7211,77.7507,325358.0
2025-01-17 15:50:00,78.83,78.91,78.81,78.82,828853.0,77.7408,77.8197,77.7211,77.731,828853.0
2025-01-21 09:30:00,79.73,79.96,79.52,79.96,707348.0,78.6284,78.8552,78.4213,78.8552,707348.0
2025-01-21 09:40:00,79.96,80.07,79.74,79.95,366560.0,78.8552,78.9637,78.6383,78.8454,366560.0
2025-01-21 09:50:00,79.95,80.17,79.88,80.16,440350.0,78.8454,79.0623,78.7763,79.0525,440350.0
2025-01-21 10:00:00,80.17,80.19,80.01,80.09,536659.0,79.0623,79.0821,78.9045,78.9834,536659.0
2025-01-21 10:10:00,80.08,80.08,79.93,79.95,327363.0,78.9736,78.9736,78.8256,78.8454,327363.0
2025-01-21 10:20:00,79.96,80.05,79.85,79.94,207194.0,78.8552,78.944,78.7467,78.8355,207194.0
2025-01-21 10:30:00,79.95,80.03,79.87,80.02,195410.0,78.8454,78.9243,78.7665,78.9144,195410.0
2025-01-21 10:40:00,80.02,80.16,79.97,80.13,341650.0,78.9144,79.0525,78.8651,79.0229,341650.0
2025-01-21 10:50:00,80.13,80.21,80.03,80.06,157413.0,79.0229,79.1018,78.9243,78.9538,157413.0
2025-01-21 11:00:00,80.06,80.12,79.99,80.04,139931.0,78.9538,79.013,78.8848,78.9341,139931.0
2025-01-21 11:10:00,80.04,80.08,79.97,80.07,163283.0,78.9341,78.9736,78.8651,78.9637,163283.0
2025-01-21 11:20:00,80.07,80.13,80.04,80.09,180027.0,78.9637,79.0229,78.9341,78.9834,180027.0
2025-01-21 11:30:00,80.09,80.17,80.08,80.13,214161.0,78.9834,79.0623,78.9736,79.0229,214161.0
2025-01-21 11:40:00,80.13,80.21,80.09,80.15,340111.0,79.0229,79.1018,78.9834,79.0426,340111.0
2025-01-21 11:50:00,80.15,80.17,80.11,80.16,142078.0,79.0426,79.0623,79.0032,79.0525,142078.0
2025-01-21 12:00:00,80.16,80.19,80.05,80.19,163178.0,79.0525,79.0821,78.944,79.0821,163178.0
2025-01-21 12:10:00,80.19,80.2,80.09,80.15,72668.0,79.0821,79.0919,78.9834,79.0426,72668.0
2025-01-21 12:20:00,80.17,80.17,79.99,79.99,122748.0,79.0623,79.0623,78.8848,78.8848,122748.0
2025-01-21 12:30:00,79.99,80.02,79.91,79.98,173344.0,78.8848,78.9144,78.8059,78.875,173344.0
2025-01-21 12:40:00,79.97,80.02,79.91,79.98,201544.0,78.8651,78.9144,78.8059,78.875,201544.0
2025-01-21 12:50:00,79.98,80.14,79.95,80.13,105810.0,78.875,79.0327,78.8454,79.0229,105810.0
2025-01-21 13:00:00,80.12,80.34,80.11,80.29,272471.0,79.013,79.23,79.0032,79.1807,272471.0
2025-01-21 13:10:00,80.3,80.31,80.19,80.24,114481.0,79.1905,79.2004,79.0821,79.1314,114481.0
2025-01-21 13:20:00,80.23,80.26,80.17,80.19,78857.0,79.1215,79.1511,79.0623,79.0821,78857.0
2025-01-21 13:30:00,80.19,80.25,80.15,80.2,219797.0,79.0821,79.1412,79.0426,79.0919,219797.0
2025-01-21 13:40:00,80.21,80.23,80.14,80.18,252655.0,79.1018,79.1215,79.0327,79.0722,252655.0
2025-01-21 13:50:00,80.19,80.25,80.17,80.25,111018.0,79.0821,79.1412,79.0623,79.1412,111018.0
2025-01-21 14:00:00,80.24,80.34,80.2,80.32,97675.0,79.1314,79.23,79.0919,79.2103,97675.0
2025-01-21 14:10:00,80.32,80.4,80.31,80.35,178014.0,79.2103,79.2892,79.2004,79.2398,178014.0
2025-01-21 14:20:00,80.34,80.41,80.29,80.31,135518.0,79.23,79.299,79.1807,79.2004,135518.0
2025-01-21 14:30:00,80.3,80.31,80.23,80.26,90550.0,79.1905,79.2004,79.1215,79.1511,90550.0
2025-01-21 14:40:00,80.26,80.33,80.18,80.2,182553.0,79.1511,79.2201,79.0722,79.0919,182553.0
2025-01-21 14:50:00,80.2,80.33,80.2,80.33,49973.0,79.0919,79.2201,79.0919,79.2201,49973.0
2025-01-21 15:00:00,80.32,80.39,80.28,80.37,86266.0,79.2103,79.2793,79.1708,79.2596,86266.0
2025-01-21 15:10:00,80.37,80.41,80.31,80.39,100324.0,79.2596,79.299,79.2004,79.2793,100324.0
2025-01-21 15:20:00,80.39,80.45,80.38,80.39,97880.0,79.2793,79.3385,79.2694,79.2793,97880.0
2025-01-21 15:30:00,80.38,80.39,80.28,80.3,216542.0,79.2694,79.2793,79.1708,79.1905,216542.0
2025-01-21 15:40:00,80.29,80.29,80.13,80.15,203389.0,79.1807,79.1807,79.0229,79.0426,203389.0
2025-01-21 15:50:00,80.14,80.16,79.93,80.06,1187203.0,79.0327,79.0525,78.8256,78.9538,1187203.0
2025-01-22 09:30:00,80.14,80.27,79.15,79.25,1451043.0,79.0327,79.1609,78.0564,78.155,1451043.0
2025-01-22 09:40:00,79.26,79.52,79.25,79.4,432524.0,78.1649,78.4213,78.155,78.303,432524.0
2025-01-22 09:50:00,79.4,79.41,79.15,79.34,408554.0,78.303,78.3128,78.0564,78.2438,408554.0
2025-01-22 10:00:00,79.35,79.4,79.23,79.26,288208.0,78.2537,78.303,78.1353,78.1649,288208.0
2025-01-22 10:10:00,79.26,79.41,79.21,79.4,300936.0,78.1649,78.3128,78.1156,78.303,300936.0
2025-01-22 10:20:00,79.39,79.51,79.25,79.26,409794.0,78.2931,78.4114,78.155,78.1649,409794.0
2025-01-22 10:30:00,79.25,79.25,79.07,79.14,377575.0,78.155,78.155,77.9775,78.0466,377575.0
2025-01-22 10:40:00,79.14,79.27,79.09,79.18,192320.0,78.0466,78.1748,77.9972,78.086,192320.0
2025-01-22 10:50:00,79.17,79.19,78.99,79.08,358717.0,78.0761,78.0959,77.8986,77.9874,358717.0
2025-01-22 11:00:00,79.08,79.1,78.94,78.99,326310.0,77.9874,78.0071,77.8493,77.8986,326310.0
2025-01-22 11:10:00,78.98,78.99,78.83,78.84,318882.0,77.8888,77.8986,77.7408,77.7507,318882.0
2025-01-22 11:20:00,78.84,78.95,78.79,78.8,160376.0,77.7507,77.8592,77.7014,77.7113,160376.0
2025-01-22 11:30:00,78.8,78.91,78.76,78.91,201138.0,77.7113,77.8197,77.6718,77.8197,201138.0
2025-01-22 11:40:00,78.91,78.92,78.78,78.83,439583.0,77.8197,77.8296,77.6915,77.7408,439583.0
2025-01-22 11:50:00,78.82,78.95,78.82,78.85,187727.0,77.731,77.8592,77.731,77.7606,187727.0
2025-01-22 12:00:00,78.86,78.89,78.76,78.79,161462.0,77.7704,77.8,77.6718,77.7014,161462.0
2025-01-22 12:10:00,78.79,78.84,78.77,78.83,140161.0,77.7014,77.7507,77.6817,77.7408,140161.0
2025-01-22 12:20:00,78.82,78.83,78.75,78.82,88070.0,77.731,77.7408,77.6619,77.731,88070.0
2025-01-22 12:30:00,78.82,78.87,78.8,78.84,216418.0,77.731,77.7803,77.7113,77.7507,216418.0
2025-01-22 12:40:00,78.84,78.85,78.71,78.72,85580.0,77.7507,77.7606,77.6225,77.6324,85580.0
2025-01-22 12:50:00,78.72,78.73,78.68,78.71,140145.0,77.6324,77.6422,77.5929,77.6225,140145.0
2025-01-22 13:00:00,78.7,78.73,78.66,78.72,103184.0,77.6126,77.6422,77.5732,77.6324,103184.0
2025-01-22 13:10:00,78.71,78.86,78.69,78.84,67594.0,77.6225,77.7704,77.6028,77.7507,67594.0
2025-01-22 13:20:00,78.84,78.89,78.83,78.86,73070.0,77.7507,77.8,77.7408,77.7704,73070.0
2025-01-22 13:30:00,78.86,78.89,78.82,78.86,67559.0,77.7704,77.8,77.731,77.7704,67559.0
2025-01-22 13:40:00,78.86,78.89,78.84,78.86,101076.0,77.7704,77.8,77.7507,77.7704,101076.0
2025-01-22 13:50:00,78.86,78.87,78.69,78.69,104383.0,77.7704,77.7803,77.6028,77.6028,104383.0
2025-01-22 14:00:00,78.68,78.84,78.67,78.77,130177.0,77.5929,77.7507,77.5831,77.6817,130177.0
2025-01-22 14:10:00,78.78,78.8,78.75,78.78,50831.0,77.6915,77.7113,77.6619,77.6915,50831.0
2025-01-22 14:20:00,78.79,78.89,78.78,78.85,66387.0,77.7014,77.8,77.6915,77.7606,66387.0
2025-01-22 14:30:00,78.85,78.97,78.82,78.95,74018.0,77.7606,77.8789,77.731,77.8592,74018.0
2025-01-22 14:40:00,78.95,78.96,78.88,78.91,83087.0,77.8592,77.869,77.7902,77.8197,83087.0
2025-01-22 14:50:00,78.91,78.92,78.87,78.9,50287.0,77.8197,77.8296,77.7803,77.8099,50287.0
2025-01-22 15:00:00,78.89,78.93,78.86,78.91,68873.0,77.8,77.8395,77.7704,77.8197,68873.0
2025-01-22 15:10:00,78.91,78.91,78.76,78.77,182144.0,77.8197,77.8197,77.6718,77.6817,182144.0
2025-01-22 15:20:00,78.77,78.8,78.71,78.71,202462.0,77.6817,77.7113,77.6225,77.6225,202462.0
2025-01-22 15:30:00,78.71,78.74,78.58,78.59,287198.0,77.6225,77.6521,77.4943,77.5042,287198.0
2025-01-22 15:40:00,78.58,78.6,78.45,78.47,499392.0,77.4943,77.514,77.3661,77.3858,499392.0
2025-01-22 15:50:00,78.46,78.52,78.27,78.29,1139371.0,77.376,77.4351,77.1886,77.2083,1139371.0
2025-01-23 09:30:00,78.61,78.8,78.47,78.65,419559.0,77.5239,77.7113,77.3858,77.5633,419559.0
2025-01-23 09:40:00,78.63,78.68,78.47,78.52,134202.0,77.5436,77.5929,77.3858,77.4351,134202.0
2025-01-23 09:50:00,78.55,78.85,78.55,78.85,198187.0,77.4647,77.7606,77.4647,77.7606,198187.0
2025-01-23 10:00:00,78.84,78.85,78.68,78.7,212893.0,77.7507,77.7606,77.5929,77.6126,212893.0
2025-01-23 10:10:00,78.7,78.7,78.51,78.54,303686.0,77.6126,77.6126,77.4253,77.4548,303686.0
2025-01-23 10:20:00,78.54,78.65,78.5,78.62,633601.0,77.4548,77.5633,77.4154,77.5337,633601.0
2025-01-23 10:30:00,78.62,78.73,78.55,78.63,329115.0,77.5337,77.6422,77.4647,77.5436,329115.0
2025-01-23 10:40:00,78.62,78.82,78.59,78.79,175142.0,77.5337,77.731,77.5042,77.7014,175142.0
2025-01-23 10:50:00,78.79,78.92,78.77,78.87,124104.0,77.7014,77.8296,77.6817,77.7803,124104.0
2025-01-23 11:00:00,78.88,79.05,78.87,79.03,212552.0,77.7902,77.9578,77.7803,77.9381,212552.0
2025-01-23 11:10:00,79.03,79.2,78.93,79.2,372926.0,77.9381,78.1057,77.8395,78.1057,372926.0
2025-01-23 11:20:00,79.2,79.26,78.9,78.97,350898.0,78.1057,78.1649,77.8099,77.8789,350898.0
2025-01-23 11:30:00,78.97,79.08,78.9,79.08,285197.0,77.8789,77.9874,77.8099,77.9874,285197.0
2025-01-23 11:40:00,79.08,79.11,79.0,79.01,277317.0,77.9874,78.017,77.9085,77.9184,277317.0
2025-01-23 11:50:00,79.01,79.03,78.79,78.83,193547.0,77.9184,77.9381,77.7014,77.7408,193547.0
2025-01-23 12:00:00,78.83,78.92,78.8,78.85,217535.0,77.7408,77.8296,77.7113,77.7606,217535.0
2025-01-23 12:10:00,78.86,79.01,78.86,79.0,132219.0,77.7704,77.9184,77.7704,77.9085,132219.0
2025-01-23 12:20:00,79.0,79.07,78.98,79.06,115550.0,77.9085,77.9775,77.8888,77.9677,115550.0
2025-01-23 12:30:00,79.06,79.15,79.01,79.02,113048.0,77.9677,78.0564,77.9184,77.9282,113048.0
2025-01-23 12:40:00,79.02,79.03,78.94,79.02,212114.0,77.9282,77.9381,77.8493,77.9282,212114.0
2025-01-23 12:50:00,79.02,79.06,78.98,79.05,124006.0,77.9282,77.9677,77.8888,77.9578,124006.0
2025-01-23 13:00:00,79.05,79.18,79.04,79.17,114928.0,77.9578,78.086,77.9479,78.0761,114928.0
2025-01-23 13:10:00,79.17,79.23,79.15,79.16,59062.0,78.0761,78.1353,78.0564,78.0663,59062.0
2025-01-23 13:20:00,79.17,79.25,79.02,79.15,170616.0,78.0761,78.155,77.9282,78.0564,170616.0
2025-01-23 13:30:00,79.14,79.21,78.88,78.91,291814.0,78.0466,78.1156,77.7902,77.8197,291814.0
2025-01-23 13:40:00,78.91,78.99,78.82,78.83,185030.0,77.8197,77.8986,77.731,77.7408,185030.0
2025-01-23 13:50:00,78.83,78.94,78.83,78.93,173427.0,77.7408,77.8493,77.7408,77.8395,173427.0
2025-01-23 14:00:00,78.92,78.98,78.85,78.97,57721.0,77.8296,77.8888,77.7606,77.8789,57721.0
2025-01-23 14:10:00,78.98,79.07,78.95,79.01,98256.0,77.8888,77.9775,77.8592,77.9184,98256.0
2025-01-23 14:20:00,79.01,79.02,78.97,78.99,52761.0,77.9184,77.9282,77.8789,77.8986,52761.0
2025-01-23 14:30:00,79.0,79.02,78.85,78.87,86236.0,77.9085,77.9282,77.7606,77.7803,86236.0
2025-01-23 14:40:00,78.87,78.91,78.85,78.89,59283.0,77.7803,77.8197,77.7606,77.8,59283.0
2025-01-23 14:50:00,78.88,78.97,78.87,78.95,58489.0,77.7902,77.8789,77.7803,77.8592,58489.0
2025-01-23 15:00:00,78.95,78.96,78.82,78.87,89628.0,77.8592,77.869,77.731,77.7803,89628.0
2025-01-23 15:10:00,78.88,78.88,78.73,78.77,88735.0,77.7902,77.7902,77.6422,77.6817,88735.0
2025-01-23 15:20:00,78.75,78.77,78.67,78.76,147261.0,77.6619,77.6817,77.5831,77.6718,147261.0
2025-01-23 15:30:00,78.77,78.87,78.75,78.86,196965.0,77.6817,77.7803,77.6619,77.7704,196965.0
2025-01-23 15:40:00,78.85,78.95,78.85,78.9,190143.0,77.7606,77.8592,77.7606,77.8099,190143.0
2025-01-23 15:50:00,78.9,78.9,78.59,78.68,1283409.0,77.8099,77.8099,77.5042,77.5929,1283409.0
2025-01-24 09:30:00,78.57,79.09,78.4,79.05,574579.0,77.4844,77.9972,77.3168,77.9578,574579.0
2025-01-24 09:40:00,79.05,79.37,79.04,79.1,568026.0,77.9578,78.2734,77.9479,78.0071,568026.0
2025-01-24 09:50:00,79.09,79.12,78.75,79.02,252051.0,77.9972,78.0268,77.6619,77.9282,252051.0
2025-01-24 10:00:00,79.02,79.27,78.93,79.24,261844.0,77.9282,78.1748,77.8395,78.1452,261844.0
2025-01-24 10:10:00,79.25,79.33,79.06,79.17,196757.0,78.155,78.2339,77.9677,78.0761,196757.0
2025-01-24 10:20:00,79.17,79.24,79.13,79.19,114169.0,78.0761,78.1452,78.0367,78.0959,114169.0
2025-01-24 10:30:00,79.2,79.2,78.99,79.12,233648.0,78.1057,78.1057,77.8986,78.0268,233648.0
2025-01-24 10:40:00,79.13,79.25,79.1,79.23,317800.0,78.0367,78.155,78.0071,78.1353,317800.0
2025-01-24 10:50:00,79.23,79.34,79.2,79.26,170968.0,78.1353,78.2438,78.1057,78.1649,170968.0
2025-01-24 11:00:00,79.25,79.35,79.21,79.33,134250.0,78.155,78.2537,78.1156,78.2339,134250.0
2025-01-24 11:10:00,79.33,79.5,79.33,79.42,91019.0,78.2339,78.4016,78.2339,78.3227,91019.0
2025-01-24 11:20:00,79.4,79.48,79.33,79.37,108539.0,78.303,78.3819,78.2339,78.2734,108539.0
2025-01-24 11:30:00,79.37,79.42,79.32,79.41,105486.0,78.2734,78.3227,78.2241,78.3128,105486.0
2025-01-24 11:40:00,79.4,79.41,79.29,79.37,123742.0,78.303,78.3128,78.1945,78.2734,123742.0
2025-01-24 11:50:00,79.37,79.51,79.36,79.48,72769.0,78.2734,78.4114,78.2635,78.3819,72769.0
2025-01-24 12:00:00,79.48,79.5,79.33,79.38,102101.0,78.3819,78.4016,78.2339,78.2832,102101.0
2025-01-24 12:10:00,79.38,79.45,79.37,79.42,77527.0,78.2832,78.3523,78.2734,78.3227,77527.0
2025-01-24 12:20:00,79.41,79.49,79.41,79.45,79116.0,78.3128,78.3917,78.3128,78.3523,79116.0
2025-01-24 12:30:00,79.45,79.49,79.4,79.48,74472.0,78.3523,78.3917,78.303,78.3819,74472.0
2025-01-24 12:40:00,79.48,79.5,79.38,79.41,65274.0,78.3819,78.4016,78.2832,78.3128,65274.0
2025-01-24 12:50:00,79.41,79.45,79.33,79.36,61639.0,78.3128,78.3523,78.2339,78.2635,61639.0
2025-01-24 13:00:00,79.36,79.4,79.32,79.33,53835.0,78.2635,78.303,78.2241,78.2339,53835.0
2025-01-24 13:10:00,79.33,79.4,79.31,79.36,52122.0,78.2339,78.303,78.2142,78.2635,52122.0
2025-01-24 13:20:00,79.37,79.41,79.33,79.4,52555.0,78.2734,78.3128,78.2339,78.303,52555.0
2025-01-24 13:30:00,79.4,79.45,79.36,79.44,72748.0,78.303,78.3523,78.2635,78.3424,72748.0
2025-01-24 13:40:00,79.44,79.49,79.42,79.45,47485.0,78.3424,78.3917,78.3227,78.3523,47485.0
2025-01-24 13:50:00,79.44,79.46,79.36,79.41,106057.0,78.3424,78.3621,78.2635,78.3128,106057.0
2025-01-24 14:00:00,79.42,79.52,79.4,79.5,117437.0,78.3227,78.4213,78.303,78.4016,117437.0
2025-01-24 14:10:00,79.5,79.52,79.39,79.42,108000.0,78.4016,78.4213,78.2931,78.3227,108000.0
2025-01-24 14:20:00,79.41,79.52,79.41,79.48,129557.0,78.3128,78.4213,78.3128,78.3819,129557.0
2025-01-24 14:30:00,79.47,79.56,79.46,79.56,72540.0,78.372,78.4608,78.3621,78.4608,72540.0
2025-01-24 14:40:00,79.56,79.62,79.56,79.59,109822.0,78.4608,78.5199,78.4608,78.4903,109822.0
2025-01-24 14:50:00,79.59,79.68,79.58,79.64,143117.0,78.4903,78.5791,78.4805,78.5397,143117.0
2025-01-24 15:00:00,79.64,79.69,79.58,79.69,95974.0,78.5397,78.589,78.4805,78.589,95974.0
2025-01-24 15:10:00,79.68,79.72,79.57,79.58,114356.0,78.5791,78.6185,78.4706,78.4805,114356.0
2025-01-24 15:20:00,79.58,79.65,79.55,79.57,86250.0,78.4805,78.5495,78.4509,78.4706,86250.0
2025-01-24 15:30:00,79.57,79.59,79.44,79.49,200390.0,78.4706,78.4903,78.3424,78.3917,200390.0
2025-01-24 15:40:00,79.49,79.52,79.41,79.46,172825.0,78.3917,78.4213,78.3128,78.3621,172825.0
2025-01-24 15:50:00,79.46,79.59,79.43,79.5,1077229.0,78.3621,78.4903,78.3326,78.4016,1077229.0
2025-01-27 09:30:00,77.93,78.09,77.28,77.6,2352475.0,76.8533,77.0111,76.2123,76.5278,2352475.0
2025-01-27 09:40:00,77.59,77.65,77.25,77.29,874880.0,76.518,76.5771,76.1827,76.2221,874880.0
2025-01-27 09:50:00,77.28,77.28,76.87,76.98,1437552.0,76.2123,76.2123,75.8079,75.9164,1437552.0
2025-01-27 10:00:00,76.98,77.09,76.65,76.72,1116541.0,75.9164,76.0249,75.591,75.66,1116541.0
2025-01-27 10:10:00,76.71,76.73,76.47,76.6,631968.0,75.6501,75.6699,75.4134,75.5417,631968.0
2025-01-27 10:20:00,76.59,76.63,76.23,76.35,945062.0,75.5318,75.5712,75.1768,75.2951,945062.0
2025-01-27 10:30:00,76.35,76.37,75.82,76.01,816260.0,75.2951,75.3148,74.7724,74.9598,816260.0
2025-01-27 10:40:00,76.01,76.34,75.9,76.24,603397.0,74.9598,75.2852,74.8513,75.1866,603397.0
2025-01-27 10:50:00,76.23,76.31,76.12,76.16,432701.0,75.1768,75.2557,75.0683,75.1077,432701.0
2025-01-27 11:00:00,76.17,76.22,76.04,76.04,400298.0,75.1176,75.1669,74.9894,74.9894,400298.0
2025-01-27 11:10:00,76.04,76.19,75.97,76.17,260544.0,74.9894,75.1373,74.9204,75.1176,260544.0
2025-01-27 11:20:00,76.17,76.23,76.01,76.23,293875.0,75.1176,75.1768,74.9598,75.1768,293875.0
2025-01-27 11:30:00,76.24,76.58,76.2,76.45,464480.0,75.1866,75.5219,75.1472,75.3937,464480.0
2025-01-27 11:40:00,76.44,76.46,76.26,76.27,541592.0,75.3839,75.4036,75.2064,75.2162,541592.0
2025-01-27 11:50:00,76.26,76.48,76.21,76.44,285465.0,75.2064,75.4233,75.157,75.3839,285465.0
2025-01-27 12:00:00,76.43,76.51,76.31,76.45,191465.0,75.374,75.4529,75.2557,75.3937,191465.0
2025-01-27 12:10:00,76.46,76.71,76.45,76.55,297205.0,75.4036,75.6501,75.3937,75.4923,297205.0
2025-01-27 12:20:00,76.56,76.78,76.53,76.78,161954.0,75.5022,75.7192,75.4726,75.7192,161954.0
2025-01-27 12:30:00,76.77,76.79,76.66,76.67,157396.0,75.7093,75.729,75.6008,75.6107,157396.0
2025-01-27 12:40:00,76.67,76.72,76.57,76.61,163808.0,75.6107,75.66,75.5121,75.5515,163808.0
2025-01-27 12:50:00,76.59,76.74,76.56,76.71,237517.0,75.5318,75.6797,75.5022,75.6501,237517.0
2025-01-27 13:00:00,76.7,76.89,76.7,76.85,346637.0,75.6403,75.8276,75.6403,75.7882,346637.0
2025-01-27 13:10:00,76.84,76.93,76.83,76.92,201927.0,75.7783,75.8671,75.7685,75.8572,201927.0
2025-01-27 13:20:00,76.92,77.05,76.81,76.96,520508.0,75.8572,75.9854,75.7488,75.8967,520508.0
2025-01-27 13:30:00,76.96,77.05,76.9,77.02,183355.0,75.8967,75.9854,75.8375,75.9558,183355.0
2025-01-27 13:40:00,77.01,77.13,76.95,77.08,140758.0,75.946,76.0643,75.8868,76.015,140758.0
2025-01-27 13:50:00,77.07,77.2,77.04,77.19,105597.0,76.0052,76.1334,75.9756,76.1235,105597.0
2025-01-27 14:00:00,77.19,77.23,77.1,77.18,155484.0,76.1235,76.1629,76.0347,76.1136,155484.0
2025-01-27 14:10:00,77.17,77.29,77.13,77.27,122273.0,76.1038,76.2221,76.0643,76.2024,122273.0
2025-01-27 14:20:00,77.27,77.5,77.24,77.48,225476.0,76.2024,76.4292,76.1728,76.4095,225476.0
2025-01-27 14:30:00,77.48,77.61,77.45,77.59,360768.0,76.4095,76.5377,76.3799,76.518,360768.0
2025-01-27 14:40:00,77.59,77.64,77.39,77.4,260300.0,76.518,76.5673,76.3207,76.3306,260300.0
2025-01-27 14:50:00,77.4,77.43,77.23,77.24,183953.0,76.3306,76.3602,76.1629,76.1728,183953.0
2025-01-27 15:00:00,77.25,77.26,77.11,77.14,188093.0,76.1827,76.1925,76.0446,76.0742,188093.0
2025-01-27 15:10:00,77.14,77.42,77.0,77.42,295628.0,76.0742,76.3503,75.9361,76.3503,295628.0
2025-01-27 15:20:00,77.43,77.49,77.32,77.34,200163.0,76.3602,76.4194,76.2517,76.2714,200163.0
2025-01-27 15:30:00,77.35,77.54,77.3,77.34,274483.0,76.2813,76.4687,76.232,76.2714,274483.0
2025-01-27 15:40:00,77.33,77.62,77.32,77.58,420720.0,76.2616,76.5476,76.2517,76.5081,420720.0
2025-01-27 15:50:00,77.57,77.7,77.56,77.66,1308409.0,76.4983,76.6265,76.4884,76.587,1308409.0
2025-01-28 09:30:00,77.61,77.61,77.03,77.16,1031853.0,76.5377,76.5377,75.9657,76.0939,1031853.0
2025-01-28 09:40:00,77.16,77.18,76.59,76.59,686654.0,76.0939,76.1136,75.5318,75.5318,686654.0
2025-01-28 09:50:00,76.59,76.71,76.41,76.55,596887.0,75.5318,75.6501,75.3543,75.4923,596887.0
2025-01-28 10:00:00,76.54,76.83,76.5,76.76,979369.0,75.4825,75.7685,75.443,75.6994,979369.0
2025-01-28 10:10:00,76.76,76.84,76.57,76.75,508692.0,75.6994,75.7783,75.5121,75.6896,508692.0
2025-01-28 10:20:00,76.75,76.83,76.63,76.73,479310.0,75.6896,75.7685,75.5712,75.6699,479310.0
2025-01-28 10:30:00,76.72,76.77,76.61,76.65,243481.0,75.66,75.7093,75.5515,75.591,243481.0
2025-01-28 10:40:00,76.65,76.68,76.49,76.51,244504.0,75.591,75.6205,75.4332,75.4529,244504.0
2025-01-28 10:50:00,76.51,76.56,76.37,76.4,305198.0,75.4529,75.5022,75.3148,75.3444,305198.0
2025-01-28 11:00:00,76.41,76.49,76.2,76.25,196034.0,75.3543,75.4332,75.1472,75.1965,196034.0
2025-01-28 11:10:00,76.24,76.27,76.04,76.04,228256.0,75.1866,75.2162,74.9894,74.9894,228256.0
2025-01-28 11:20:00,76.04,76.12,76.01,76.09,394948.0,74.9894,75.0683,74.9598,75.0387,394948.0
2025-01-28 11:30:00,76.09,76.18,75.99,76.06,234533.0,75.0387,75.1275,74.9401,75.0091,234533.0
2025-01-28 11:40:00,76.06,76.14,75.99,76.09,193619.0,75.0091,75.088,74.9401,75.0387,193619.0
2025-01-28 11:50:00,76.09,76.21,75.98,76.19,162951.0,75.0387,75.157,74.9302,75.1373,162951.0
2025-01-28 12:00:00,76.19,76.19,75.9,76.01,196279.0,75.1373,75.1373,74.8513,74.9598,196279.0
2025-01-28 12:10:00,76.02,76.2,76.0,76.1,126756.0,74.9697,75.1472,74.9499,75.0486,126756.0
2025-01-28 12:20:00,76.09,76.23,76.0,76.2,128958.0,75.0387,75.1768,74.9499,75.1472,128958.0
2025-01-28 12:30:00,76.21,76.24,76.02,76.03,127246.0,75.157,75.1866,74.9697,74.9795,127246.0
2025-01-28 12:40:00,76.03,76.12,75.98,76.06,163792.0,74.9795,75.0683,74.9302,75.0091,163792.0
2025-01-28 12:50:00,76.07,76.23,76.04,76.19,104119.0,75.019,75.1768,74.9894,75.1373,104119.0
2025-01-28 13:00:00,76.17,76.22,76.08,76.09,198368.0,75.1176,75.1669,75.0288,75.0387,198368.0
2025-01-28 13:10:00,76.1,76.24,76.1,76.19,150571.0,75.0486,75.1866,75.0486,75.1373,150571.0
2025-01-28 13:20:00,76.19,76.3,76.18,76.23,149339.0,75.1373,75.2458,75.1275,75.1768,149339.0
2025-01-28 13:30:00,76.23,76.32,76.18,76.31,79075.0,75.1768,75.2655,75.1275,75.2557,79075.0
2025-01-28 13:40:00,76.31,76.36,76.24,76.34,91533.0,75.2557,75.305,75.1866,75.2852,91533.0
2025-01-28 13:50:00,76.36,76.4,76.26,76.27,184794.0,75.305,75.3444,75.2064,75.2162,184794.0
2025-01-28 14:00:00,76.27,76.36,76.25,76.28,95393.0,75.2162,75.305,75.1965,75.2261,95393.0
2025-01-28 14:10:00,76.27,76.28,76.16,76.2,152972.0,75.2162,75.2261,75.1077,75.1472,152972.0
2025-01-28 14:20:00,76.2,76.39,76.2,76.32,149481.0,75.1472,75.3346,75.1472,75.2655,149481.0
2025-01-28 14:30:00,76.32,76.34,76.19,76.2,96211.0,75.2655,75.2852,75.1373,75.1472,96211.0
2025-01-28 14:40:00,76.2,76.27,76.19,76.25,88701.0,75.1472,75.2162,75.1373,75.1965,88701.0
2025-01-28 14:50:00,76.25,76.41,76.22,76.34,184679.0,75.1965,75.3543,75.1669,75.2852,184679.0
2025-01-28 15:00:00,76.35,76.38,76.2,76.36,250704.0,75.2951,75.3247,75.1472,75.305,250704.0
2025-01-28 15:10:00,76.35,76.41,76.34,76.39,152632.0,75.2951,75.3543,75.2852,75.3346,152632.0
2025-01-28 15:20:00,76.4,76.43,76.33,76.33,157447.0,75.3444,75.374,75.2754,75.2754,157447.0
2025-01-28 15:30:00,76.33,76.48,76.32,76.45,494763.0,75.2754,75.4233,75.2655,75.3937,494763.0
2025-01-28 15:40:00,76.45,76.61,76.4,76.58,560924.0,75.3937,75.5515,75.3444,75.5219,560924.0
2025-01-28 15:50:00,76.57,76.74,76.48,76.56,1637971.0,75.5121,75.6797,75.4233,75.5022,1637971.0
2025-01-29 09:30:00,76.56,77.04,76.55,77.04,533256.0,75.5022,75.9756,75.4923,75.9756,533256.0
2025-01-29 09:40:00,77.04,77.22,76.93,77.13,319197.0,75.9756,76.1531,75.8671,76.0643,319197.0
2025-01-29 09:50:00,77.13,77.48,77.12,77.41,171880.0,76.0643,76.4095,76.0545,76.3405,171880.0
2025-01-29 10:00:00,77.4,77.62,77.29,77.4,296774.0,76.3306,76.5476,76.2221,76.3306,296774.0
2025-01-29 10:10:00,77.4,77.4,76.92,77.01,433832.0,76.3306,76.3306,75.8572,75.946,433832.0
2025-01-29 10:20:00,77.01,77.29,76.98,77.1,229024.0,75.946,76.2221,75.9164,76.0347,229024.0
2025-01-29 10:30:00,77.11,77.22,77.02,77.15,134156.0,76.0446,76.1531,75.9558,76.0841,134156.0
2025-01-29 10:40:00,77.16,77.34,76.95,76.97,174926.0,76.0939,76.2714,75.8868,75.9065,174926.0
2025-01-29 10:50:00,76.96,77.11,76.95,77.03,134087.0,75.8967,76.0446,75.8868,75.9657,134087.0
2025-01-29 11:00:00,77.04,77.08,76.95,77.01,116437.0,75.9756,76.015,75.8868,75.946,116437.0
2025-01-29 11:10:00,77.0,77.04,76.9,76.97,132445.0,75.9361,75.9756,75.8375,75.9065,132445.0
2025-01-29 11:20:00,76.95,77.06,76.91,76.93,70348.0,75.8868,75.9953,75.8474,75.8671,70348.0
2025-01-29 11:30:00,76.92,76.96,76.87,76.91,98463.0,75.8572,75.8967,75.8079,75.8474,98463.0
2025-01-29 11:40:00,76.9,76.96,76.85,76.87,79222.0,75.8375,75.8967,75.7882,75.8079,79222.0
2025-01-29 11:50:00,76.87,76.95,76.85,76.87,78541.0,75.8079,75.8868,75.7882,75.8079,78541.0
2025-01-29 12:00:00,76.87,77.02,76.87,77.01,105042.0,75.8079,75.9558,75.8079,75.946,105042.0
2025-01-29 12:10:00,77.02,77.08,76.99,77.02,70226.0,75.9558,76.015,75.9263,75.9558,70226.0
2025-01-29 12:20:00,77.01,77.03,76.96,76.99,72046.0,75.946,75.9657,75.8967,75.9263,72046.0
2025-01-29 12:30:00,76.99,77.02,76.85,76.9,49091.0,75.9263,75.9558,75.7882,75.8375,49091.0
2025-01-29 12:40:00,76.89,76.9,76.83,76.84,32701.0,75.8276,75.8375,75.7685,75.7783,32701.0
2025-01-29 12:50:00,76.83,76.94,76.83,76.92,66516.0,75.7685,75.877,75.7685,75.8572,66516.0
2025-01-29 13:00:00,76.92,76.98,76.74,76.95,152711.0,75.8572,75.9164,75.6797,75.8868,152711.0
2025-01-29 13:10:00,76.96,76.99,76.87,76.99,69488.0,75.8967,75.9263,75.8079,75.9263,69488.0
2025-01-29 13:20:00,76.98,77.01,76.94,76.97,91455.0,75.9164,75.946,75.877,75.9065,91455.0
2025-01-29 13:30:00,76.97,77.05,76.93,76.97,69560.0,75.9065,75.9854,75.8671,75.9065,69560.0
2025-01-29 13:40:00,76.98,77.03,76.95,77.0,77043.0,75.9164,75.9657,75.8868,75.9361,77043.0
2025-01-29 13:50:00,77.0,77.0,76.93,76.95,114980.0,75.9361,75.9361,75.8671,75.8868,114980.0
2025-01-29 14:00:00,76.95,76.95,76.7,76.72,335652.0,75.8868,75.8868,75.6403,75.66,335652.0
2025-01-29 14:10:00,76.72,76.73,76.58,76.62,407360.0,75.66,75.6699,75.5219,75.5614,407360.0
2025-01-29 14:20:00,76.62,76.63,76.48,76.51,247907.0,75.5614,75.5712,75.4233,75.4529,247907.0
2025-01-29 14:30:00,76.51,76.84,76.49,76.82,203071.0,75.4529,75.7783,75.4332,75.7586,203071.0
2025-01-29 14:40:00,76.83,77.01,76.81,76.86,225824.0,75.7685,75.946,75.7488,75.7981,225824.0
2025-01-29 14:50:00,76.86,77.04,76.77,76.95,129985.0,75.7981,75.9756,75.7093,75.8868,129985.0
2025-01-29 15:00:00,76.95,77.02,76.84,76.97,191080.0,75.8868,75.9558,75.7783,75.9065,191080.0
2025-01-29 15:10:00,76.97,77.02,76.73,76.84,133720.0,75.9065,75.9558,75.6699,75.7783,133720.0
2025-01-29 15:20:00,76.86,77.11,76.85,77.07,227543.0,75.7981,76.0446,75.7882,76.0052,227543.0
2025-01-29 15:30:00,77.06,77.1,76.79,76.81,142123.0,75.9953,76.0347,75.729,75.7488,142123.0
2025-01-29 15:40:00,76.81,76.85,76.74,76.78,302771.0,75.7488,75.7882,75.6797,75.7192,302771.0
2025-01-29 15:50:00,76.77,76.84,76.62,76.72,1172621.0,75.7093,75.7783,75.5614,75.66,1172621.0
2025-01-30 09:30:00,77.63,77.97,77.56,77.9,723059.0,76.5574,76.8927,76.4884,76.8237,723059.0
2025-01-30 09:40:00,77.9,77.93,77.72,77.8,320976.0,76.8237,76.8533,76.6462,76.7251,320976.0
2025-01-30 09:50:00,77.82,77.87,77.67,77.74,442196.0,76.7448,76.7941,76.5969,76.6659,442196.0
2025-01-30 10:00:00,77.74,77.87,77.69,77.83,175371.0,76.6659,76.7941,76.6166,76.7547,175371.0
2025-01-30 10:10:00,77.83,77.86,77.71,77.78,273421.0,76.7547,76.7842,76.6363,76.7053,273421.0
2025-01-30 10:20:00,77.78,77.86,77.72,77.78,176439.0,76.7053,76.7842,76.6462,76.7053,176439.0
2025-01-30 10:30:00,77.79,77.98,77.74,77.88,125097.0,76.7152,76.9026,76.6659,76.804,125097.0
2025-01-30 10:40:00,77.88,77.99,77.81,77.97,120511.0,76.804,76.9124,76.7349,76.8927,120511.0
2025-01-30 10:50:00,77.96,78.01,77.82,77.93,181586.0,76.8829,76.9322,76.7448,76.8533,181586.0
2025-01-30 11:00:00,77.92,77.96,77.85,77.89,105087.0,76.8434,76.8829,76.7744,76.8138,105087.0
2025-01-30 11:10:00,77.89,78.03,77.88,77.98,124512.0,76.8138,76.9519,76.804,76.9026,124512.0
2025-01-30 11:20:00,77.98,78.01,77.86,77.95,101457.0,76.9026,76.9322,76.7842,76.873,101457.0
2025-01-30 11:30:00,77.95,78.09,77.92,78.05,96968.0,76.873,77.0111,76.8434,76.9716,96968.0
2025-01-30 11:40:00,78.05,78.09,77.87,77.88,256875.0,76.9716,77.0111,76.7941,76.804,256875.0
2025-01-30 11:50:00,77.88,77.95,77.84,77.94,134306.0,76.804,76.873,76.7645,76.8631,134306.0
2025-01-30 12:00:00,77.94,78.06,77.91,77.91,129809.0,76.8631,76.9815,76.8336,76.8336,129809.0
2025-01-30 12:10:00,77.92,77.96,77.88,77.91,165625.0,76.8434,76.8829,76.804,76.8336,165625.0
2025-01-30 12:20:00,77.9,78.02,77.89,77.95,88282.0,76.8237,76.942,76.8138,76.873,88282.0
2025-01-30 12:30:00,77.96,78.04,77.88,78.03,81991.0,76.8829,76.9618,76.804,76.9519,81991.0
2025-01-30 12:40:00,78.03,78.08,77.98,77.98,122337.0,76.9519,77.0012,76.9026,76.9026,122337.0
2025-01-30 12:50:00,77.99,78.08,77.99,78.05,98734.0,76.9124,77.0012,76.9124,76.9716,98734.0
2025-01-30 13:00:00,78.04,78.05,77.95,78.02,133468.0,76.9618,76.9716,76.873,76.942,133468.0
2025-01-30 13:10:00,78.02,78.11,77.99,78.06,68488.0,76.942,77.0308,76.9124,76.9815,68488.0
2025-01-30 13:20:00,78.06,78.12,78.04,78.11,85305.0,76.9815,77.0407,76.9618,77.0308,85305.0
2025-01-30 13:30:00,78.11,78.34,78.11,78.33,120953.0,77.0308,77.2576,77.0308,77.2478,120953.0
2025-01-30 13:40:00,78.33,78.35,78.29,78.34,112544.0,77.2478,77.2675,77.2083,77.2576,112544.0
2025-01-30 13:50:00,78.34,78.37,78.22,78.25,291816.0,77.2576,77.2872,77.1393,77.1689,291816.0
2025-01-30 14:00:00,78.26,78.38,78.24,78.35,77059.0,77.1787,77.2971,77.159,77.2675,77059.0
2025-01-30 14:10:00,78.34,78.41,78.31,78.39,84683.0,77.2576,77.3266,77.228,77.3069,84683.0
2025-01-30 14:20:00,78.39,78.43,78.34,78.39,62486.0,77.3069,77.3464,77.2576,77.3069,62486.0
2025-01-30 14:30:00,78.39,78.41,78.35,78.36,104575.0,77.3069,77.3266,77.2675,77.2773,104575.0
2025-01-30 14:40:00,78.36,78.37,78.28,78.29,72097.0,77.2773,77.2872,77.1984,77.2083,72097.0
2025-01-30 14:50:00,78.3,78.37,78.3,78.34,84685.0,77.2182,77.2872,77.2182,77.2576,84685.0
2025-01-30 15:00:00,78.33,78.37,78.3,78.33,94133.0,77.2478,77.2872,77.2182,77.2478,94133.0
2025-01-30 15:10:00,78.34,78.46,78.34,78.46,95430.0,77.2576,77.376,77.2576,77.376,95430.0
2025-01-30 15:20:00,78.45,78.46,78.39,78.42,96436.0,77.3661,77.376,77.3069,77.3365,96436.0
2025-01-30 15:30:00,78.42,78.45,78.03,78.05,498722.0,77.3365,77.3661,76.9519,76.9716,498722.0
2025-01-30 15:40:00,78.04,78.15,77.82,78.13,507082.0,76.9618,77.0702,76.7448,77.0505,507082.0
2025-01-30 15:50:00,78.12,78.44,78.12,78.37,1113821.0,77.0407,77.3562,77.0407,77.2872,1113821.0
2025-01-31 09:30:00,78.41,78.41,77.94,78.18,396776.0,77.3266,77.3266,76.8631,77.0998,396776.0
2025-01-31 09:40:00,78.2,78.28,77.93,77.95,323561.0,77.1195,77.1984,76.8533,76.873,323561.0
2025-01-31 09:50:00,77.95,77.99,77.8,77.9,228336.0,76.873,76.9124,76.7251,76.8237,228336.0
2025-01-31 10:00:00,77.89,77.98,77.79,77.97,158861.0,76.8138,76.9026,76.7152,76.8927,158861.0
2025-01-31 10:10:00,77.98,77.98,77.77,77.9,110947.0,76.9026,76.9026,76.6955,76.8237,110947.0
2025-01-31 10:20:00,77.92,78.07,77.84,78.02,125769.0,76.8434,76.9913,76.7645,76.942,125769.0
2025-01-31 10:30:00,78.02,78.16,77.98,78.14,289076.0,76.942,77.0801,76.9026,77.0604,289076.0
2025-01-31 10:40:00,78.15,78.31,78.14,78.29,236756.0,77.0702,77.228,77.0604,77.2083,236756.0
2025-01-31 10:50:00,78.3,78.35,78.23,78.25,170995.0,77.2182,77.2675,77.1491,77.1689,170995.0
2025-01-31 11:00:00,78.25,78.39,78.24,78.38,103338.0,77.1689,77.3069,77.159,77.2971,103338.0
2025-01-31 11:10:00,78.4,78.46,78.23,78.27,140654.0,77.3168,77.376,77.1491,77.1886,140654.0
2025-01-31 11:20:00,78.26,78.32,78.24,78.31,101447.0,77.1787,77.2379,77.159,77.228,101447.0
2025-01-31 11:30:00,78.31,78.45,78.3,78.45,240579.0,77.228,77.3661,77.2182,77.3661,240579.0
2025-01-31 11:40:00,78.45,78.48,78.16,78.18,163943.0,77.3661,77.3957,77.0801,77.0998,163943.0
2025-01-31 11:50:00,78.18,78.21,77.99,78.03,152403.0,77.0998,77.1294,76.9124,76.9519,152403.0
2025-01-31 12:00:00,78.02,78.02,77.88,77.97,243979.0,76.942,76.942,76.804,76.8927,243979.0
2025-01-31 12:10:00,77.97,77.98,77.84,77.92,170284.0,76.8927,76.9026,76.7645,76.8434,170284.0
2025-01-31 12:20:00,77.92,78.05,77.92,78.02,91694.0,76.8434,76.9716,76.8434,76.942,91694.0
2025-01-31 12:30:00,78.03,78.08,78.02,78.03,61449.0,76.9519,77.0012,76.942,76.9519,61449.0
2025-01-31 12:40:00,78.02,78.07,77.95,77.97,47817.0,76.942,76.9913,76.873,76.8927,47817.0
2025-01-31 12:50:00,77.96,78.0,77.85,77.89,86094.0,76.8829,76.9223,76.7744,76.8138,86094.0
2025-01-31 13:00:00,77.88,78.03,77.85,78.02,78151.0,76.804,76.9519,76.7744,76.942,78151.0
2025-01-31 13:10:00,78.03,78.06,77.91,77.92,97361.0,76.9519,76.9815,76.8336,76.8434,97361.0
2025-01-31 13:20:00,77.92,77.99,77.86,77.93,797986.0,76.8434,76.9124,76.7842,76.8533,797986.0
2025-01-31 13:30:00,77.92,78.0,77.76,77.83,219191.0,76.8434,76.9223,76.6856,76.7547,219191.0
2025-01-31 13:40:00,77.84,77.97,77.82,77.92,110840.0,76.7645,76.8927,76.7448,76.8434,110840.0
2025-01-31 13:50:00,77.95,77.97,77.87,77.91,136213.0,76.873,76.8927,76.7941,76.8336,136213.0
2025-01-31 14:00:00,77.91,77.98,77.79,77.81,190603.0,76.8336,76.9026,76.7152,76.7349,190603.0
2025-01-31 14:10:00,77.81,77.97,77.8,77.87,155940.0,76.7349,76.8927,76.7251,76.7941,155940.0
2025-01-31 14:20:00,77.87,77.95,77.79,77.93,69909.0,76.7941,76.873,76.7152,76.8533,69909.0
2025-01-31 14:30:00,77.94,78.04,77.9,77.92,73954.0,76.8631,76.9618,76.8237,76.8434,73954.0
2025-01-31 14:40:00,77.93,77.95,77.82,77.93,75849.0,76.8533,76.873,76.7448,76.8533,75849.0
2025-01-31 14:50:00,77.92,78.06,77.87,78.03,254815.0,76.8434,76.9815,76.7941,76.9519,254815.0
2025-01-31 15:00:00,78.02,78.03,77.75,77.77,191164.0,76.942,76.9519,76.6758,76.6955,191164.0
2025-01-31 15:10:00,77.77,77.95,77.75,77.9,197291.0,76.6955,76.873,76.6758,76.8237,197291.0
2025-01-31 15:20:00,77.9,77.94,77.81,77.82,106146.0,76.8237,76.8631,76.7349,76.7448,106146.0
2025-01-31 15:30:00,77.83,77.9,77.73,77.73,384423.0,76.7547,76.8237,76.656,76.656,384423.0
2025-01-31 15:40:00,77.73,77.9,77.71,77.88,299327.0,76.656,76.8237,76.6363,76.804,299327.0
2025-01-31 15:50:00,77.89,77.96,77.7,77.88,1019185.0,76.8138,76.8829,76.6265,76.804,1019185.0
2025-02-03 09:30:00,76.85,77.5,76.73,77.48,898993.0,75.7882,76.4292,75.6699,76.4095,898993.0
2025-02-03 09:40:00,77.46,77.46,77.21,77.3,495988.0,76.3898,76.3898,76.1432,76.232,495988.0
2025-02-03 09:50:00,77.29,77.29,76.99,77.05,362522.0,76.2221,76.2221,75.9263,75.9854,362522.0
2025-02-03 10:00:00,77.05,77.22,77.0,77.06,700761.0,75.9854,76.1531,75.9361,75.9953,700761.0
2025-02-03 10:10:00,77.06,77.26,77.02,77.16,274315.0,75.9953,76.1925,75.9558,76.0939,274315.0
2025-02-03 10:20:00,77.16,77.71,77.1,77.66,852268.0,76.0939,76.6363,76.0347,76.587,852268.0
2025-02-03 10:30:00,77.67,77.73,77.43,77.63,227232.0,76.5969,76.656,76.3602,76.5574,227232.0
2025-02-03 10:40:00,77.62,77.81,77.6,77.74,376474.0,76.5476,76.7349,76.5278,76.6659,376474.0
2025-02-03 10:50:00,77.74,77.83,77.62,77.66,198769.0,76.6659,76.7547,76.5476,76.587,198769.0
2025-02-03 11:00:00,77.65,77.77,77.52,77.75,342174.0,76.5771,76.6955,76.4489,76.6758,342174.0
2025-02-03 11:10:00,77.75,78.1,77.74,78.1,392760.0,76.6758,77.0209,76.6659,77.0209,392760.0
2025-02-03 11:20:00,78.1,78.19,78.08,78.13,257040.0,77.0209,77.1097,77.0012,77.0505,257040.0
2025-02-03 11:30:00,78.14,78.18,78.01,78.17,227258.0,77.0604,77.0998,76.9322,77.09,227258.0
2025-02-03 11:40:00,78.17,78.22,78.0,78.03,419926.0,77.09,77.1393,76.9223,76.9519,419926.0
2025-02-03 11:50:00,78.04,78.08,77.92,77.98,610466.0,76.9618,77.0012,76.8434,76.9026,610466.0
2025-02-03 12:00:00,77.98,78.0,77.87,77.94,162877.0,76.9026,76.9223,76.7941,76.8631,162877.0
2025-02-03 12:10:00,77.93,77.95,77.73,77.76,223107.0,76.8533,76.873,76.656,76.6856,223107.0
2025-02-03 12:20:00,77.77,77.99,77.73,77.87,211843.0,76.6955,76.9124,76.656,76.7941,211843.0
2025-02-03 12:30:00,77.86,77.89,77.79,77.84,138267.0,76.7842,76.8138,76.7152,76.7645,138267.0
2025-02-03 12:40:00,77.83,77.85,77.73,77.76,198496.0,76.7547,76.7744,76.656,76.6856,198496.0
2025-02-03 12:50:00,77.76,77.94,77.72,77.92,544279.0,76.6856,76.8631,76.6462,76.8434,544279.0
2025-02-03 13:00:00,77.92,77.98,77.78,77.85,244868.0,76.8434,76.9026,76.7053,76.7744,244868.0
2025-02-03 13:10:00,77.84,78.02,77.8,77.97,197916.0,76.7645,76.942,76.7251,76.8927,197916.0
2025-02-03 13:20:00,77.97,78.08,77.96,78.04,746947.0,76.8927,77.0012,76.8829,76.9618,746947.0
2025-02-03 13:30:00,78.05,78.17,78.04,78.15,107867.0,76.9716,77.09,76.9618,77.0702,107867.0
2025-02-03 13:40:00,78.14,78.2,78.07,78.17,104106.0,77.0604,77.1195,76.9913,77.09,104106.0
2025-02-03 13:50:00,78.17,78.26,78.16,78.18,123509.0,77.09,77.1787,77.0801,77.0998,123509.0
2025-02-03 14:00:00,78.17,78.3,78.15,78.29,67154.0,77.09,77.2182,77.0702,77.2083,67154.0
2025-02-03 14:10:00,78.29,78.41,78.28,78.41,71428.0,77.2083,77.3266,77.1984,77.3266,71428.0
2025-02-03 14:20:00,78.41,78.42,78.36,78.4,144529.0,77.3266,77.3365,77.2773,77.3168,144529.0
2025-02-03 14:30:00,78.4,78.46,78.38,78.43,160315.0,77.3168,77.376,77.2971,77.3464,160315.0
2025-02-03 14:40:00,78.43,78.54,78.41,78.54,156644.0,77.3464,77.4548,77.3266,77.4548,156644.0
2025-02-03 14:50:00,78.54,78.59,78.51,78.55,212693.0,77.4548,77.5042,77.4253,77.4647,212693.0
2025-02-03 15:00:00,78.55,78.56,78.41,78.44,287243.0,77.4647,77.4746,77.3266,77.3562,287243.0
2025-02-03 15:10:00,78.4,78.41,78.34,78.34,231744.0,77.3168,77.3266,77.2576,77.2576,231744.0
2025-02-03 15:20:00,78.34,78.38,78.23,78.25,165410.0,77.2576,77.2971,77.1491,77.1689,165410.0
2025-02-03 15:30:00,78.25,78.31,78.21,78.25,118919.0,77.1689,77.228,77.1294,77.1689,118919.0
2025-02-03 15:40:00,78.25,78.37,78.19,78.36,235231.0,77.1689,77.2872,77.1097,77.2773,235231.0
2025-02-03 15:50:00,78.37,78.48,78.26,78.3,745700.0,77.2872,77.3957,77.1787,77.2182,745700.0
2025-02-04 09:30:00,77.85,77.85,76.87,76.89,942914.0,76.7744,76.7744,75.8079,75.8276,942914.0
2025-02-04 09:40:00,76.88,77.16,76.83,77.1,457437.0,75.8178,76.0939,75.7685,76.0347,457437.0
2025-02-04 09:50:00,77.09,77.36,76.98,77.35,292604.0,76.0249,76.2912,75.9164,76.2813,292604.0
2025-02-04 10:00:00,77.36,77.64,77.35,77.57,337817.0,76.2912,76.5673,76.2813,76.4983,337817.0
2025-02-04 10:10:00,77.58,77.97,77.56,77.91,256961.0,76.5081,76.8927,76.4884,76.8336,256961.0
2025-02-04 10:20:00,77.9,77.98,77.79,77.83,201080.0,76.8237,76.9026,76.7152,76.7547,201080.0
2025-02-04 10:30:00,77.83,77.83,77.57,77.58,181613.0,76.7547,76.7547,76.4983,76.5081,181613.0
2025-02-04 10:40:00,77.59,77.59,77.4,77.45,230199.0,76.518,76.518,76.3306,76.3799,230199.0
2025-02-04 10:50:00,77.44,77.57,77.39,77.44,216202.0,76.37,76.4983,76.3207,76.37,216202.0
2025-02-04 11:00:00,77.45,77.67,77.44,77.67,145034.0,76.3799,76.5969,76.37,76.5969,145034.0
2025-02-04 11:10:00,77.68,77.83,77.66,77.81,169819.0,76.6067,76.7547,76.587,76.7349,169819.0
2025-02-04 11:20:00,77.81,77.87,77.78,77.84,141814.0,76.7349,76.7941,76.7053,76.7645,141814.0
2025-02-04 11:30:00,77.83,77.84,77.7,77.73,151729.0,76.7547,76.7645,76.6265,76.656,151729.0
2025-02-04 11:40:00,77.74,77.79,77.63,77.7,84149.0,76.6659,76.7152,76.5574,76.6265,84149.0
2025-02-04 11:50:00,77.69,77.75,77.6,77.73,105587.0,76.6166,76.6758,76.5278,76.656,105587.0
2025-02-04 12:00:00,77.73,77.81,77.71,77.78,54648.0,76.656,76.7349,76.6363,76.7053,54648.0
2025-02-04 12:10:00,77.78,77.87,77.75,77.78,240278.0,76.7053,76.7941,76.6758,76.7053,240278.0
2025-02-04 12:20:00,77.78,77.79,77.71,77.73,60219.0,76.7053,76.7152,76.6363,76.656,60219.0
2025-02-04 12:30:00,77.73,77.8,77.64,77.74,76857.0,76.656,76.7251,76.5673,76.6659,76857.0
2025-02-04 12:40:00,77.74,77.76,77.7,77.75,60280.0,76.6659,76.6856,76.6265,76.6758,60280.0
2025-02-04 12:50:00,77.75,77.81,77.66,77.75,87741.0,76.6758,76.7349,76.587,76.6758,87741.0
2025-02-04 13:00:00,77.75,77.81,77.73,77.78,46880.0,76.6758,76.7349,76.656,76.7053,46880.0
2025-02-04 13:10:00,77.78,77.86,77.78,77.81,247827.0,76.7053,76.7842,76.7053,76.7349,247827.0
2025-02-04 13:20:00,77.81,77.81,77.68,77.71,43096.0,76.7349,76.7349,76.6067,76.6363,43096.0
2025-02-04 13:30:00,77.7,77.73,77.62,77.62,92000.0,76.6265,76.656,76.5476,76.5476,92000.0
2025-02-04 13:40:00,77.62,77.66,77.53,77.54,33566.0,76.5476,76.587,76.4588,76.4687,33566.0
2025-02-04 13:50:00,77.54,77.61,77.52,77.55,152421.0,76.4687,76.5377,76.4489,76.4785,152421.0
2025-02-04 14:00:00,77.55,77.74,77.54,77.73,104509.0,76.4785,76.6659,76.4687,76.656,104509.0
2025-02-04 14:10:00,77.73,77.76,77.69,77.69,58851.0,76.656,76.6856,76.6166,76.6166,58851.0
2025-02-04 14:20:00,77.69,77.77,77.67,77.7,84014.0,76.6166,76.6955,76.5969,76.6265,84014.0
2025-02-04 14:30:00,77.71,77.79,77.7,77.74,85015.0,76.6363,76.7152,76.6265,76.6659,85015.0
2025-02-04 14:40:00,77.75,77.77,77.72,77.74,96689.0,76.6758,76.6955,76.6462,76.6659,96689.0
2025-02-04 14:50:00,77.75,77.79,77.68,77.72,324640.0,76.6758,76.7152,76.6067,76.6462,324640.0
2025-02-04 15:00:00,77.72,77.77,77.65,77.75,693735.0,76.6462,76.6955,76.5771,76.6758,693735.0
2025-02-04 15:10:00,77.75,77.8,77.74,77.75,122853.0,76.6758,76.7251,76.6659,76.6758,122853.0
2025-02-04 15:20:00,77.75,77.77,77.66,77.68,156492.0,76.6758,76.6955,76.587,76.6067,156492.0
2025-02-04 15:30:00,77.67,77.75,77.65,77.71,207169.0,76.5969,76.6758,76.5771,76.6363,207169.0
2025-02-04 15:40:00,77.7,77.74,77.61,77.67,251119.0,76.6265,76.6659,76.5377,76.5969,251119.0
2025-02-04 15:50:00,77.67,77.76,77.56,77.57,1162556.0,76.5969,76.6856,76.4884,76.4983,1162556.0
2025-02-05 09:30:00,78.38,78.51,78.3,78.37,439177.0,77.2971,77.4253,77.2182,77.2872,439177.0
2025-02-05 09:40:00,78.38,78.39,77.81,77.81,187425.0,77.2971,77.3069,76.7349,76.7349,187425.0
2025-02-05 09:50:00,77.81,77.95,77.74,77.93,257771.0,76.7349,76.873,76.6659,76.8533,257771.0
2025-02-05 10:00:00,77.94,78.12,77.77,77.97,342565.0,76.8631,77.0407,76.6955,76.8927,342565.0
2025-02-05 10:10:00,77.97,78.11,77.94,78.04,279190.0,76.8927,77.0308,76.8631,76.9618,279190.0
2025-02-05 10:20:00,78.04,78.19,77.99,78.15,185727.0,76.9618,77.1097,76.9124,77.0702,185727.0
2025-02-05 10:30:00,78.14,78.23,78.03,78.22,121304.0,77.0604,77.1491,76.9519,77.1393,121304.0
2025-02-05 10:40:00,78.22,78.34,78.18,78.34,90682.0,77.1393,77.2576,77.0998,77.2576,90682.0
2025-02-05 10:50:00,78.33,78.39,78.22,78.23,101126.0,77.2478,77.3069,77.1393,77.1491,101126.0
2025-02-05 11:00:00,78.23,78.38,78.23,78.34,135801.0,77.1491,77.2971,77.1491,77.2576,135801.0
2025-02-05 11:10:00,78.35,78.41,78.25,78.29,93033.0,77.2675,77.3266,77.1689,77.2083,93033.0
2025-02-05 11:20:00,78.28,78.33,78.26,78.31,76537.0,77.1984,77.2478,77.1787,77.228,76537.0
2025-02-05 11:30:00,78.32,78.41,78.3,78.35,161860.0,77.2379,77.3266,77.2182,77.2675,161860.0
2025-02-05 11:40:00,78.36,78.43,78.31,78.39,281258.0,77.2773,77.3464,77.228,77.3069,281258.0
2025-02-05 11:50:00,78.39,78.51,78.36,78.4,131316.0,77.3069,77.4253,77.2773,77.3168,131316.0
2025-02-05 12:00:00,78.39,78.4,78.33,78.38,287124.0,77.3069,77.3168,77.2478,77.2971,287124.0
2025-02-05 12:10:00,78.38,78.38,78.26,78.27,93524.0,77.2971,77.2971,77.1787,77.1886,93524.0
2025-02-05 12:20:00,78.27,78.27,78.17,78.25,76227.0,77.1886,77.1886,77.09,77.1689,76227.0
2025-02-05 12:30:00,78.25,78.33,78.22,78.33,60615.0,77.1689,77.2478,77.1393,77.2478,60615.0
2025-02-05 12:40:00,78.33,78.49,78.31,78.48,88666.0,77.2478,77.4055,77.228,77.3957,88666.0
2025-02-05 12:50:00,78.49,78.52,78.45,78.48,69846.0,77.4055,77.4351,77.3661,77.3957,69846.0
2025-02-05 13:00:00,78.48,78.54,78.45,78.45,70768.0,77.3957,77.4548,77.3661,77.3661,70768.0
2025-02-05 13:10:00,78.46,78.6,78.44,78.52,242392.0,77.376,77.514,77.3562,77.4351,242392.0
2025-02-05 13:20:00,78.53,78.58,78.52,78.55,58733.0,77.445,77.4943,77.4351,77.4647,58733.0
2025-02-05 13:30:00,78.54,78.7,78.54,78.67,274326.0,77.4548,77.6126,77.4548,77.5831,274326.0
2025-02-05 13:40:00,78.67,78.71,78.63,78.7,109789.0,77.5831,77.6225,77.5436,77.6126,109789.0
2025-02-05 13:50:00,78.7,78.8,78.69,78.71,168174.0,77.6126,77.7113,77.6028,77.6225,168174.0
2025-02-05 14:00:00,78.71,78.87,78.68,78.8,184222.0,77.6225,77.7803,77.5929,77.7113,184222.0
2025-02-05 14:10:00,78.8,78.88,78.78,78.86,176328.0,77.7113,77.7902,77.6915,77.7704,176328.0
2025-02-05 14:20:00,78.87,78.92,78.85,78.9,62620.0,77.7803,77.8296,77.7606,77.8099,62620.0
2025-02-05 14:30:00,78.89,78.92,78.84,78.84,103595.0,77.8,77.8296,77.7507,77.7507,103595.0
2025-02-05 14:40:00,78.84,78.85,78.64,78.66,162159.0,77.7507,77.7606,77.5535,77.5732,162159.0
2025-02-05 14:50:00,78.66,78.67,78.61,78.67,97854.0,77.5732,77.5831,77.5239,77.5831,97854.0
2025-02-05 15:00:00,78.67,78.73,78.62,78.64,150261.0,77.5831,77.6422,77.5337,77.5535,150261.0
2025-02-05 15:10:00,78.64,78.69,78.62,78.67,78722.0,77.5535,77.6028,77.5337,77.5831,78722.0
2025-02-05 15:20:00,78.67,78.72,78.62,78.63,110951.0,77.5831,77.6324,77.5337,77.5436,110951.0
2025-02-05 15:30:00,78.63,78.66,78.41,78.43,288686.0,77.5436,77.5732,77.3266,77.3464,288686.0
2025-02-05 15:40:00,78.43,78.49,78.42,78.44,238650.0,77.3464,77.4055,77.3365,77.3562,238650.0
2025-02-05 15:50:00,78.44,78.54,78.36,78.38,586535.0,77.3562,77.4548,77.2773,77.2971,586535.0
2025-02-06 09:30:00,78.73,78.73,78.22,78.29,409581.0,77.6422,77.6422,77.1393,77.2083,409581.0
2025-02-06 09:40:00,78.3,78.39,78.09,78.1,276709.0,77.2182,77.3069,77.0111,77.0209,276709.0
2025-02-06 09:50:00,78.09,78.15,77.88,77.95,253038.0,77.0111,77.0702,76.804,76.873,253038.0
2025-02-06 10:00:00,77.94,78.15,77.93,78.06,122274.0,76.8631,77.0702,76.8533,76.9815,122274.0
2025-02-06 10:10:00,78.05,78.14,78.01,78.09,97863.0,76.9716,77.0604,76.9322,77.0111,97863.0
2025-02-06 10:20:00,78.09,78.11,77.74,77.75,150869.0,77.0111,77.0308,76.6659,76.6758,150869.0
2025-02-06 10:30:00,77.76,78.04,77.75,77.96,211270.0,76.6856,76.9618,76.6758,76.8829,211270.0
2025-02-06 10:40:00,77.96,78.06,77.92,77.96,99309.0,76.8829,76.9815,76.8434,76.8829,99309.0
2025-02-06 10:50:00,77.95,78.11,77.89,77.95,103769.0,76.873,77.0308,76.8138,76.873,103769.0
2025-02-06 11:00:00,77.95,78.05,77.91,78.0,80489.0,76.873,76.9716,76.8336,76.9223,80489.0
2025-02-06 11:10:00,78.01,78.18,77.98,78.17,309712.0,76.9322,77.0998,76.9026,77.09,309712.0
2025-02-06 11:20:00,78.18,78.28,78.18,78.25,121178.0,77.0998,77.1984,77.0998,77.1689,121178.0
2025-02-06 11:30:00,78.25,78.31,78.19,78.3,117186.0,77.1689,77.228,77.1097,77.2182,117186.0
2025-02-06 11:40:00,78.29,78.36,78.22,78.36,73052.0,77.2083,77.2773,77.1393,77.2773,73052.0
2025-02-06 11:50:00,78.35,78.49,78.34,78.42,107407.0,77.2675,77.4055,77.2576,77.3365,107407.0
2025-02-06 12:00:00,78.4,78.41,78.34,78.36,66595.0,77.3168,77.3266,77.2576,77.2773,66595.0
2025-02-06 12:10:00,78.37,78.38,78.22,78.22,56530.0,77.2872,77.2971,77.1393,77.1393,56530.0
2025-02-06 12:20:00,78.22,78.23,78.15,78.21,99105.0,77.1393,77.1491,77.0702,77.1294,99105.0
2025-02-06 12:30:00,78.22,78.29,78.16,78.28,81410.0,77.1393,77.2083,77.0801,77.1984,81410.0
2025-02-06 12:40:00,78.27,78.28,78.22,78.28,31393.0,77.1886,77.1984,77.1393,77.1984,31393.0
2025-02-06 12:50:00,78.27,78.32,78.23,78.31,71948.0,77.1886,77.2379,77.1491,77.228,71948.0
2025-02-06 13:00:00,78.3,78.4,78.27,78.29,58581.0,77.2182,77.3168,77.1886,77.2083,58581.0
2025-02-06 13:10:00,78.29,78.35,78.27,78.28,151037.0,77.2083,77.2675,77.1886,77.1984,151037.0
2025-02-06 13:20:00,78.28,78.32,78.16,78.19,35724.0,77.1984,77.2379,77.0801,77.1097,35724.0
2025-02-06 13:30:00,78.19,78.26,78.18,78.2,39304.0,77.1097,77.1787,77.0998,77.1195,39304.0
2025-02-06 13:40:00,78.21,78.29,78.18,78.26,48980.0,77.1294,77.2083,77.0998,77.1787,48980.0
2025-02-06 13:50:00,78.25,78.33,78.23,78.32,32104.0,77.1689,77.2478,77.1491,77.2379,32104.0
2025-02-06 14:00:00,78.32,78.36,78.29,78.3,31581.0,77.2379,77.2773,77.2083,77.2182,31581.0
2025-02-06 14:10:00,78.29,78.32,78.16,78.17,36809.0,77.2083,77.2379,77.0801,77.09,36809.0
2025-02-06 14:20:00,78.17,78.17,78.04,78.05,67813.0,77.09,77.09,76.9618,76.9716,67813.0
2025-02-06 14:30:00,78.05,78.09,77.9,78.08,120393.0,76.9716,77.0111,76.8237,77.0012,120393.0
2025-02-06 14:40:00,78.07,78.09,78.0,78.06,109767.0,76.9913,77.0111,76.9223,76.9815,109767.0
2025-02-06 14:50:00,78.06,78.15,78.06,78.06,79123.0,76.9815,77.0702,76.9815,76.9815,79123.0
2025-02-06 15:00:00,78.05,78.22,78.04,78.2,142198.0,76.9716,77.1393,76.9618,77.1195,142198.0
2025-02-06 15:10:00,78.2,78.28,78.18,78.23,72569.0,77.1195,77.1984,77.0998,77.1491,72569.0
2025-02-06 15:20:00,78.23,78.26,78.2,78.26,176870.0,77.1491,77.1787,77.1195,77.1787,176870.0
2025-02-06 15:30:00,78.25,78.35,78.24,78.34,111008.0,77.1689,77.2675,77.159,77.2576,111008.0
2025-02-06 15:40:00,78.34,78.38,78.28,78.31,440223.0,77.2576,77.2971,77.1984,77.228,440223.0
2025-02-06 15:50:00,78.31,78.47,78.25,78.32,518766.0,77.228,77.3858,77.1689,77.2379,518766.0
2025-02-07 09:30:00,78.28,78.37,78.04,78.1,329422.0,77.1984,77.2872,76.9618,77.0209,329422.0
2025-02-07 09:40:00,78.09,78.6,78.09,78.58,169092.0,77.0111,77.514,77.0111,77.4943,169092.0
2025-02-07 09:50:00,78.59,78.76,78.58,78.74,119872.0,77.5042,77.6718,77.4943,77.6521,119872.0
2025-02-07 10:00:00,78.74,78.77,78.41,78.76,339970.0,77.6521,77.6817,77.3266,77.6718,339970.0
2025-02-07 10:10:00,78.76,78.84,78.53,78.63,299382.0,77.6718,77.7507,77.445,77.5436,299382.0
2025-02-07 10:20:00,78.64,78.71,78.57,78.6,107136.0,77.5535,77.6225,77.4844,77.514,107136.0
2025-02-07 10:30:00,78.61,78.72,78.57,78.6,134219.0,77.5239,77.6324,77.4844,77.514,134219.0
2025-02-07 10:40:00,78.61,78.73,78.43,78.44,83980.0,77.5239,77.6422,77.3464,77.3562,83980.0
2025-02-07 10:50:00,78.44,78.53,78.08,78.29,348455.0,77.3562,77.445,77.0012,77.2083,348455.0
2025-02-07 11:00:00,78.29,78.44,78.17,78.4,112071.0,77.2083,77.3562,77.09,77.3168,112071.0
2025-02-07 11:10:00,78.4,78.44,78.2,78.35,366817.0,77.3168,77.3562,77.1195,77.2675,366817.0
2025-02-07 11:20:00,78.34,78.45,78.18,78.19,137445.0,77.2576,77.3661,77.0998,77.1097,137445.0
2025-02-07 11:30:00,78.2,78.36,78.18,78.29,128585.0,77.1195,77.2773,77.0998,77.2083,128585.0
2025-02-07 11:40:00,78.29,78.32,78.17,78.21,93906.0,77.2083,77.2379,77.09,77.1294,93906.0
2025-02-07 11:50:00,78.22,78.27,78.17,78.22,404920.0,77.1393,77.1886,77.09,77.1393,404920.0
2025-02-07 12:00:00,78.22,78.26,78.05,78.23,216067.0,77.1393,77.1787,76.9716,77.1491,216067.0
2025-02-07 12:10:00,78.23,78.24,78.06,78.24,209495.0,77.1491,77.159,76.9815,77.159,209495.0
2025-02-07 12:20:00,78.23,78.32,78.14,78.21,231609.0,77.1491,77.2379,77.0604,77.1294,231609.0
2025-02-07 12:30:00,78.22,78.28,78.17,78.18,70997.0,77.1393,77.1984,77.09,77.0998,70997.0
2025-02-07 12:40:00,78.18,78.28,78.12,78.25,71128.0,77.0998,77.1984,77.0407,77.1689,71128.0
2025-02-07 12:50:00,78.25,78.25,78.13,78.15,55648.0,77.1689,77.1689,77.0505,77.0702,55648.0
2025-02-07 13:00:00,78.14,78.34,78.14,78.34,55595.0,77.0604,77.2576,77.0604,77.2576,55595.0
2025-02-07 13:10:00,78.33,78.42,78.29,78.42,61988.0,77.2478,77.3365,77.2083,77.3365,61988.0
2025-02-07 13:20:00,78.42,78.46,78.4,78.41,39900.0,77.3365,77.376,77.3168,77.3266,39900.0
2025-02-07 13:30:00,78.39,78.49,78.39,78.47,39127.0,77.3069,77.4055,77.3069,77.3858,39127.0
2025-02-07 13:40:00,78.47,78.47,78.32,78.4,111293.0,77.3858,77.3858,77.2379,77.3168,111293.0
2025-02-07 13:50:00,78.41,78.41,78.24,78.26,43448.0,77.3266,77.3266,77.159,77.1787,43448.0
2025-02-07 14:00:00,78.26,78.3,78.22,78.27,35112.0,77.1787,77.2182,77.1393,77.1886,35112.0
2025-02-07 14:10:00,78.26,78.3,78.21,78.28,41375.0,77.1787,77.2182,77.1294,77.1984,41375.0
2025-02-07 14:20:00,78.29,78.3,78.19,78.2,146432.0,77.2083,77.2182,77.1097,77.1195,146432.0
2025-02-07 14:30:00,78.19,78.29,78.18,78.29,129705.0,77.1097,77.2083,77.0998,77.2083,129705.0
2025-02-07 14:40:00,78.3,78.36,78.27,78.34,91290.0,77.2182,77.2773,77.1886,77.2576,91290.0
2025-02-07 14:50:00,78.35,78.37,78.23,78.23,88817.0,77.2675,77.2872,77.1491,77.1491,88817.0
2025-02-07 15:00:00,78.23,78.24,78.12,78.15,111014.0,77.1491,77.159,77.0407,77.0702,111014.0
2025-02-07 15:10:00,78.14,78.15,78.07,78.13,119105.0,77.0604,77.0702,76.9913,77.0505,119105.0
2025-02-07 15:20:00,78.13,78.22,78.13,78.17,71174.0,77.0505,77.1393,77.0505,77.09,71174.0
2025-02-07 15:30:00,78.19,78.25,78.17,78.19,128733.0,77.1097,77.1689,77.09,77.1097,128733.0
2025-02-07 15:40:00,78.19,78.25,78.14,78.19,148089.0,77.1097,77.1689,77.0604,77.1097,148089.0
2025-02-07 15:50:00,78.2,78.27,78.08,78.14,641439.0,77.1195,77.1886,77.0012,77.0604,641439.0
2025-02-10 09:30:00,78.36,78.56,78.16,78.31,301404.0,77.2773,77.4746,77.0801,77.228,301404.0
2025-02-10 09:40:00,78.31,78.34,77.92,78.21,255942.0,77.228,77.2576,76.8434,77.1294,255942.0
2025-02-10 09:50:00,78.21,78.32,78.13,78.17,118346.0,77.1294,77.2379,77.0505,77.09,118346.0
2025-02-10 10:00:00,78.17,78.42,78.14,78.4,150996.0,77.09,77.3365,77.0604,77.3168,150996.0
2025-02-10 10:10:00,78.41,78.43,78.27,78.29,90393.0,77.3266,77.3464,77.1886,77.2083,90393.0
2025-02-10 10:20:00,78.29,78.36,78.15,78.34,97237.0,77.2083,77.2773,77.0702,77.2576,97237.0
2025-02-10 10:30:00,78.34,78.48,78.31,78.44,88930.0,77.2576,77.3957,77.228,77.3562,88930.0
2025-02-10 10:40:00,78.45,78.71,78.41,78.7,155305.0,77.3661,77.6225,77.3266,77.6126,155305.0
2025-02-10 10:50:00,78.7,78.78,78.65,78.67,144709.0,77.6126,77.6915,77.5633,77.5831,144709.0
2025-02-10 11:00:00,78.68,78.7,78.58,78.59,132206.0,77.5929,77.6126,77.4943,77.5042,132206.0
2025-02-10 11:10:00,78.59,78.63,78.41,78.42,262977.0,77.5042,77.5436,77.3266,77.3365,262977.0
2025-02-10 11:20:00,78.42,78.54,78.4,78.5,104880.0,77.3365,77.4548,77.3168,77.4154,104880.0
2025-02-10 11:30:00,78.51,78.54,78.43,78.45,75549.0,77.4253,77.4548,77.3464,77.3661,75549.0
2025-02-10 11:40:00,78.45,78.45,78.38,78.4,46184.0,77.3661,77.3661,77.2971,77.3168,46184.0
2025-02-10 11:50:00,78.4,78.43,78.32,78.34,36781.0,77.3168,77.3464,77.2379,77.2576,36781.0
2025-02-10 12:00:00,78.34,78.37,78.28,78.31,75274.0,77.2576,77.2872,77.1984,77.228,75274.0
2025-02-10 12:10:00,78.31,78.32,78.19,78.25,71756.0,77.228,77.2379,77.1097,77.1689,71756.0
2025-02-10 12:20:00,78.24,78.27,78.2,78.26,91777.0,77.159,77.1886,77.1195,77.1787,91777.0
2025-02-10 12:30:00,78.26,78.28,78.17,78.19,46312.0,77.1787,77.1984,77.09,77.1097,46312.0
2025-02-10 12:40:00,78.19,78.25,78.18,78.23,106812.0,77.1097,77.1689,77.0998,77.1491,106812.0
2025-02-10 12:50:00,78.24,78.35,78.24,78.29,97817.0,77.159,77.2675,77.159,77.2083,97817.0
2025-02-10 13:00:00,78.29,78.38,78.29,78.36,96135.0,77.2083,77.2971,77.2083,77.2773,96135.0
2025-02-10 13:10:00,78.36,78.42,78.32,78.34,70984.0,77.2773,77.3365,77.2379,77.2576,70984.0
2025-02-10 13:20:00,78.33,78.35,78.27,78.27,26297.0,77.2478,77.2675,77.1886,77.1886,26297.0
2025-02-10 13:30:00,78.28,78.3,78.24,78.28,37775.0,77.1984,77.2182,77.159,77.1984,37775.0
2025-02-10 13:40:00,78.29,78.35,78.27,78.29,60184.0,77.2083,77.2675,77.1886,77.2083,60184.0
2025-02-10 13:50:00,78.29,78.4,78.28,78.38,83141.0,77.2083,77.3168,77.1984,77.2971,83141.0
2025-02-10 14:00:00,78.38,78.46,78.36,78.44,46777.0,77.2971,77.376,77.2773,77.3562,46777.0
2025-02-10 14:10:00,78.43,78.47,78.42,78.47,31554.0,77.3464,77.3858,77.3365,77.3858,31554.0
2025-02-10 14:20:00,78.46,78.48,78.4,78.43,40205.0,77.376,77.3957,77.3168,77.3464,40205.0
2025-02-10 14:30:00,78.42,78.43,78.36,78.38,85303.0,77.3365,77.3464,77.2773,77.2971,85303.0
2025-02-10 14:40:00,78.38,78.43,78.34,78.42,102105.0,77.2971,77.3464,77.2576,77.3365,102105.0
2025-02-10 14:50:00,78.42,78.43,78.37,78.41,41934.0,77.3365,77.3464,77.2872,77.3266,41934.0
2025-02-10 15:00:00,78.41,78.46,78.4,78.44,187909.0,77.3266,77.376,77.3168,77.3562,187909.0
2025-02-10 15:10:00,78.43,78.46,78.41,78.44,28592.0,77.3464,77.376,77.3266,77.3562,28592.0
2025-02-10 15:20:00,78.44,78.59,78.42,78.58,47150.0,77.3562,77.5042,77.3365,77.4943,47150.0
2025-02-10 15:30:00,78.57,78.62,78.53,78.61,95888.0,77.4844,77.5337,77.445,77.5239,95888.0
2025-02-10 15:40:00,78.61,78.74,78.59,78.73,114174.0,77.5239,77.6521,77.5042,77.6422,114174.0
2025-02-10 15:50:00,78.73,79.02,78.64,79.01,828858.0,77.6422,77.9282,77.5535,77.9184,828858.0
2025-02-11 09:30:00,78.68,78.68,78.02,78.06,474617.0,77.5929,77.5929,76.942,76.9815,474617.0
2025-02-11 09:40:00,78.04,78.3,78.04,78.28,287300.0,76.9618,77.2182,76.9618,77.1984,287300.0
2025-02-11 09:50:00,78.29,78.44,78.29,78.4,194548.0,77.2083,77.3562,77.2083,77.3168,194548.0
2025-02-11 10:00:00,78.41,78.59,78.33,78.55,173912.0,77.3266,77.5042,77.2478,77.4647,173912.0
2025-02-11 10:10:00,78.55,78.56,78.24,78.33,109530.0,77.4647,77.4746,77.159,77.2478,109530.0
2025-02-11 10:20:00,78.32,78.41,78.31,78.36,213736.0,77.2379,77.3266,77.228,77.2773,213736.0
2025-02-11 10:30:00,78.36,78.4,78.31,78.39,52355.0,77.2773,77.3168,77.228,77.3069,52355.0
2025-02-11 10:40:00,78.39,78.52,78.37,78.51,93097.0,77.3069,77.4351,77.2872,77.4253,93097.0
2025-02-11 10:50:00,78.51,78.78,78.51,78.75,123022.0,77.4253,77.6915,77.4253,77.6619,123022.0
2025-02-11 11:00:00,78.74,78.82,78.69,78.81,69866.0,77.6521,77.731,77.6028,77.7211,69866.0
2025-02-11 11:10:00,78.81,78.91,78.79,78.87,120268.0,77.7211,77.8197,77.7014,77.7803,120268.0
2025-02-11 11:20:00,78.88,78.97,78.8,78.81,64400.0,77.7902,77.8789,77.7113,77.7211,64400.0
2025-02-11 11:30:00,78.82,78.85,78.77,78.79,36746.0,77.731,77.7606,77.6817,77.7014,36746.0
2025-02-11 11:40:00,78.8,78.85,78.74,78.74,41787.0,77.7113,77.7606,77.6521,77.6521,41787.0
2025-02-11 11:50:00,78.74,78.84,78.69,78.79,53573.0,77.6521,77.7507,77.6028,77.7014,53573.0
2025-02-11 12:00:00,78.77,78.9,78.76,78.86,89230.0,77.6817,77.8099,77.6718,77.7704,89230.0
2025-02-11 12:10:00,78.87,78.88,78.76,78.84,129659.0,77.7803,77.7902,77.6718,77.7507,129659.0
2025-02-11 12:20:00,78.84,78.87,78.78,78.85,83225.0,77.7507,77.7803,77.6915,77.7606,83225.0
2025-02-11 12:30:00,78.85,78.9,78.85,78.87,37207.0,77.7606,77.8099,77.7606,77.7803,37207.0
2025-02-11 12:40:00,78.86,78.87,78.81,78.83,19460.0,77.7704,77.7803,77.7211,77.7408,19460.0
2025-02-11 12:50:00,78.84,78.84,78.74,78.74,34039.0,77.7507,77.7507,77.6521,77.6521,34039.0
2025-02-11 13:00:00,78.74,78.77,78.69,78.75,27881.0,77.6521,77.6817,77.6028,77.6619,27881.0
2025-02-11 13:10:00,78.75,78.87,78.74,78.85,56102.0,77.6619,77.7803,77.6521,77.7606,56102.0
2025-02-11 13:20:00,78.85,78.87,78.78,78.79,23416.0,77.7606,77.7803,77.6915,77.7014,23416.0
2025-02-11 13:30:00,78.78,78.88,78.77,78.84,44665.0,77.6915,77.7902,77.6817,77.7507,44665.0
2025-02-11 13:40:00,78.84,78.9,78.82,78.82,23164.0,77.7507,77.8099,77.731,77.731,23164.0
2025-02-11 13:50:00,78.81,78.84,78.8,78.84,26775.0,77.7211,77.7507,77.7113,77.7507,26775.0
2025-02-11 14:00:00,78.84,78.86,78.77,78.79,21056.0,77.7507,77.7704,77.6817,77.7014,21056.0
2025-02-11 14:10:00,78.8,78.81,78.78,78.8,13583.0,77.7113,77.7211,77.6915,77.7113,13583.0
2025-02-11 14:20:00,78.81,78.93,78.81,78.91,33830.0,77.7211,77.8395,77.7211,77.8197,33830.0
2025-02-11 14:30:00,78.91,78.97,78.89,78.97,67305.0,77.8197,77.8789,77.8,77.8789,67305.0
2025-02-11 14:40:00,78.98,79.06,78.97,79.0,112305.0,77.8888,77.9677,77.8789,77.9085,112305.0
2025-02-11 14:50:00,79.01,79.03,78.93,78.94,65640.0,77.9184,77.9381,77.8395,77.8493,65640.0
2025-02-11 15:00:00,78.94,79.02,78.94,79.0,41101.0,77.8493,77.9282,77.8493,77.9085,41101.0
2025-02-11 15:10:00,79.0,79.02,78.97,78.99,36558.0,77.9085,77.9282,77.8789,77.8986,36558.0
2025-02-11 15:20:00,78.98,79.01,78.94,79.0,68521.0,77.8888,77.9184,77.8493,77.9085,68521.0
2025-02-11 15:30:00,79.0,79.15,78.99,79.15,154002.0,77.9085,78.0564,77.8986,78.0564,154002.0
2025-02-11 15:40:00,79.14,79.17,79.08,79.13,161849.0,78.0466,78.0761,77.9874,78.0367,161849.0
2025-02-11 15:50:00,79.14,79.43,79.14,79.41,857785.0,78.0466,78.3326,78.0466,78.3128,857785.0
2025-02-12 09:30:00,78.37,78.4,78.02,78.23,533194.0,77.2872,77.3168,76.942,77.1491,533194.0
2025-02-12 09:40:00,78.23,78.46,78.15,78.46,279751.0,77.1491,77.376,77.0702,77.376,279751.0
2025-02-12 09:50:00,78.45,78.51,78.37,78.38,230399.0,77.3661,77.4253,77.2872,77.2971,230399.0
2025-02-12 10:00:00,78.38,78.73,78.29,78.68,348798.0,77.2971,77.6422,77.2083,77.5929,348798.0
2025-02-12 10:10:00,78.67,78.85,78.66,78.82,166883.0,77.5831,77.7606,77.5732,77.731,166883.0
2025-02-12 10:20:00,78.83,78.88,78.62,78.63,189821.0,77.7408,77.7902,77.5337,77.5436,189821.0
2025-02-12 10:30:00,78.63,78.89,78.59,78.89,356548.0,77.5436,77.8,77.5042,77.8,356548.0
2025-02-12 10:40:00,78.88,78.9,78.77,78.84,100946.0,77.7902,77.8099,77.6817,77.7507,100946.0
2025-02-12 10:50:00,78.86,78.97,78.79,78.95,92265.0,77.7704,77.8789,77.7014,77.8592,92265.0
2025-02-12 11:00:00,78.95,78.95,78.81,78.88,159525.0,77.8592,77.8592,77.7211,77.7902,159525.0
2025-02-12 11:10:00,78.89,78.89,78.75,78.78,125232.0,77.8,77.8,77.6619,77.6915,125232.0
2025-02-12 11:20:00,78.78,78.91,78.7,78.88,65912.0,77.6915,77.8197,77.6126,77.7902,65912.0
2025-02-12 11:30:00,78.88,79.01,78.85,78.97,114876.0,77.7902,77.9184,77.7606,77.8789,114876.0
2025-02-12 11:40:00,78.97,79.09,78.88,79.09,110157.0,77.8789,77.9972,77.7902,77.9972,110157.0
2025-02-12 11:50:00,79.09,79.23,79.09,79.18,141210.0,77.9972,78.1353,77.9972,78.086,141210.0
2025-02-12 12:00:00,79.18,79.22,79.1,79.17,264999.0,78.086,78.1255,78.0071,78.0761,264999.0
2025-02-12 12:10:00,79.17,79.2,79.12,79.17,63457.0,78.0761,78.1057,78.0268,78.0761,63457.0
2025-02-12 12:20:00,79.19,79.25,79.17,79.23,105404.0,78.0959,78.155,78.0761,78.1353,105404.0
2025-02-12 12:30:00,79.23,79.35,79.22,79.3,62107.0,78.1353,78.2537,78.1255,78.2043,62107.0
2025-02-12 12:40:00,79.3,79.37,79.21,79.37,80841.0,78.2043,78.2734,78.1156,78.2734,80841.0
2025-02-12 12:50:00,79.37,79.42,79.35,79.41,70104.0,78.2734,78.3227,78.2537,78.3128,70104.0
2025-02-12 13:00:00,79.41,79.44,79.28,79.3,128678.0,78.3128,78.3424,78.1846,78.2043,128678.0
2025-02-12 13:10:00,79.3,79.3,79.24,79.29,64169.0,78.2043,78.2043,78.1452,78.1945,64169.0
2025-02-12 13:20:00,79.29,79.37,79.28,79.33,168126.0,78.1945,78.2734,78.1846,78.2339,168126.0
2025-02-12 13:30:00,79.33,79.36,79.28,79.35,105110.0,78.2339,78.2635,78.1846,78.2537,105110.0
2025-02-12 13:40:00,79.34,79.36,79.22,79.26,94170.0,78.2438,78.2635,78.1255,78.1649,94170.0
2025-02-12 13:50:00,79.26,79.29,79.21,79.22,87945.0,78.1649,78.1945,78.1156,78.1255,87945.0
2025-02-12 14:00:00,79.21,79.24,79.18,79.23,49223.0,78.1156,78.1452,78.086,78.1353,49223.0
2025-02-12 14:10:00,79.23,79.24,79.05,79.09,129079.0,78.1353,78.1452,77.9578,77.9972,129079.0
2025-02-12 14:20:00,79.09,79.17,79.06,79.13,133406.0,77.9972,78.0761,77.9677,78.0367,133406.0
2025-02-12 14:30:00,79.14,79.2,79.12,79.19,45921.0,78.0466,78.1057,78.0268,78.0959,45921.0
2025-02-12 14:40:00,79.19,79.3,79.12,79.28,133459.0,78.0959,78.2043,78.0268,78.1846,133459.0
2025-02-12 14:50:00,79.29,79.33,79.27,79.32,64485.0,78.1945,78.2339,78.1748,78.2241,64485.0
2025-02-12 15:00:00,79.32,79.37,79.3,79.36,80995.0,78.2241,78.2734,78.2043,78.2635,80995.0
2025-02-12 15:10:00,79.36,79.39,79.26,79.27,86743.0,78.2635,78.2931,78.1649,78.1748,86743.0
2025-02-12 15:20:00,79.28,79.28,79.03,79.04,95622.0,78.1846,78.1846,77.9381,77.9479,95622.0
2025-02-12 15:30:00,79.04,79.15,79.03,79.09,221229.0,77.9479,78.0564,77.9381,77.9972,221229.0
2025-02-12 15:40:00,79.09,79.11,78.97,79.0,189831.0,77.9972,78.017,77.8789,77.9085,189831.0
2025-02-12 15:50:00,79.0,79.33,79.0,79.27,613582.0,77.9085,78.2339,77.9085,78.1748,613582.0
2025-02-13 09:30:00,79.4,79.5,79.08,79.44,443422.0,78.303,78.4016,77.9874,78.3424,443422.0
2025-02-13 09:40:00,79.45,79.53,79.34,79.52,261973.0,78.3523,78.4312,78.2438,78.4213,261973.0
2025-02-13 09:50:00,79.51,79.51,79.2,79.28,185899.0,78.4114,78.4114,78.1057,78.1846,185899.0
2025-02-13 10:00:00,79.29,79.41,79.25,79.26,119227.0,78.1945,78.3128,78.155,78.1649,119227.0
2025-02-13 10:10:00,79.26,79.3,79.16,79.28,108005.0,78.1649,78.2043,78.0663,78.1846,108005.0
2025-02-13 10:20:00,79.28,79.43,79.25,79.3,164904.0,78.1846,78.3326,78.155,78.2043,164904.0
2025-02-13 10:30:00,79.3,79.34,79.14,79.17,222266.0,78.2043,78.2438,78.0466,78.0761,222266.0
2025-02-13 10:40:00,79.17,79.42,79.15,79.42,144665.0,78.0761,78.3227,78.0564,78.3227,144665.0
2025-02-13 10:50:00,79.42,79.48,79.32,79.34,121776.0,78.3227,78.3819,78.2241,78.2438,121776.0
2025-02-13 11:00:00,79.35,79.4,79.29,79.33,187140.0,78.2537,78.303,78.1945,78.2339,187140.0
2025-02-13 11:10:00,79.34,79.4,79.25,79.27,105617.0,78.2438,78.303,78.155,78.1748,105617.0
2025-02-13 11:20:00,79.27,79.45,79.26,79.34,164152.0,78.1748,78.3523,78.1649,78.2438,164152.0
2025-02-13 11:30:00,79.35,79.37,79.23,79.23,94898.0,78.2537,78.2734,78.1353,78.1353,94898.0
2025-02-13 11:40:00,79.24,79.28,79.01,79.05,166923.0,78.1452,78.1846,77.9184,77.9578,166923.0
2025-02-13 11:50:00,79.05,79.14,79.04,79.12,91952.0,77.9578,78.0466,77.9479,78.0268,91952.0
2025-02-13 12:00:00,79.11,79.14,79.05,79.06,92276.0,78.017,78.0466,77.9578,77.9677,92276.0
2025-02-13 12:10:00,79.06,79.24,79.06,79.21,128447.0,77.9677,78.1452,77.9677,78.1156,128447.0
2025-02-13 12:20:00,79.21,79.34,79.2,79.3,134054.0,78.1156,78.2438,78.1057,78.2043,134054.0
2025-02-13 12:30:00,79.29,79.32,79.19,79.22,75218.0,78.1945,78.2241,78.0959,78.1255,75218.0
2025-02-13 12:40:00,79.22,79.24,79.17,79.18,61843.0,78.1255,78.1452,78.0761,78.086,61843.0
2025-02-13 12:50:00,79.19,79.19,78.98,79.06,102116.0,78.0959,78.0959,77.8888,77.9677,102116.0
2025-02-13 13:00:00,79.06,79.06,78.99,78.99,84880.0,77.9677,77.9677,77.8986,77.8986,84880.0
2025-02-13 13:10:00,78.98,79.08,78.94,79.01,101986.0,77.8888,77.9874,77.8493,77.9184,101986.0
2025-02-13 13:20:00,79.0,79.11,78.96,79.06,102333.0,77.9085,78.017,77.869,77.9677,102333.0
2025-02-13 13:30:00,79.06,79.13,79.05,79.12,74059.0,77.9677,78.0367,77.9578,78.0268,74059.0
2025-02-13 13:40:00,79.13,79.14,78.99,79.12,271722.0,78.0367,78.0466,77.8986,78.0268,271722.0
2025-02-13 13:50:00,79.1,79.22,79.07,79.2,165802.0,78.0071,78.1255,77.9775,78.1057,165802.0
2025-02-13 14:00:00,79.19,79.36,79.18,79.36,151780.0,78.0959,78.2635,78.086,78.2635,151780.0
2025-02-13 14:10:00,79.37,79.43,79.31,79.41,75781.0,78.2734,78.3326,78.2142,78.3128,75781.0
2025-02-13 14:20:00,79.41,79.41,79.27,79.31,156858.0,78.3128,78.3128,78.1748,78.2142,156858.0
2025-02-13 14:30:00,79.3,79.39,79.26,79.39,71872.0,78.2043,78.2931,78.1649,78.2931,71872.0
2025-02-13 14:40:00,79.38,79.4,79.32,79.33,77683.0,78.2832,78.303,78.2241,78.2339,77683.0
2025-02-13 14:50:00,79.33,79.39,79.2,79.22,261524.0,78.2339,78.2931,78.1057,78.1255,261524.0
2025-02-13 15:00:00,79.22,79.28,79.17,79.23,175002.0,78.1255,78.1846,78.0761,78.1353,175002.0
2025-02-13 15:10:00,79.23,79.39,79.21,79.37,271307.0,78.1353,78.2931,78.1156,78.2734,271307.0
2025-02-13 15:20:00,79.37,79.38,79.3,79.37,120576.0,78.2734,78.2832,78.2043,78.2734,120576.0
2025-02-13 15:30:00,79.36,79.57,79.33,79.56,173225.0,78.2635,78.4706,78.2339,78.4608,173225.0
2025-02-13 15:40:00,79.56,79.59,79.5,79.52,264915.0,78.4608,78.4903,78.4016,78.4213,264915.0
2025-02-13 15:50:00,79.52,79.55,79.39,79.41,797391.0,78.4213,78.4509,78.2931,78.3128,797391.0
2025-02-14 09:30:00,79.43,79.54,79.34,79.48,386807.0,78.3326,78.441,78.2438,78.3819,386807.0
2025-02-14 09:40:00,79.49,79.84,79.48,79.8,225869.0,78.3917,78.7369,78.3819,78.6974,225869.0
2025-02-14 09:50:00,79.8,79.9,79.64,79.74,382388.0,78.6974,78.7961,78.5397,78.6383,382388.0
2025-02-14 10:00:00,79.74,80.0,79.68,80.0,174394.0,78.6383,78.8947,78.5791,78.8947,174394.0
2025-02-14 10:10:00,80.0,80.01,79.85,80.0,212958.0,78.8947,78.9045,78.7467,78.8947,212958.0
2025-02-14 10:20:00,79.99,80.03,79.88,79.93,135216.0,78.8848,78.9243,78.7763,78.8256,135216.0
2025-02-14 10:30:00,79.94,79.96,79.84,79.89,129611.0,78.8355,78.8552,78.7369,78.7862,129611.0
2025-02-14 10:40:00,79.89,79.99,79.84,79.96,403725.0,78.7862,78.8848,78.7369,78.8552,403725.0
2025-02-14 10:50:00,79.96,79.96,79.75,79.76,213599.0,78.8552,78.8552,78.6481,78.658,213599.0
2025-02-14 11:00:00,79.76,79.89,79.75,79.88,144705.0,78.658,78.7862,78.6481,78.7763,144705.0
2025-02-14 11:10:00,79.88,79.89,79.78,79.8,206690.0,78.7763,78.7862,78.6777,78.6974,206690.0
2025-02-14 11:20:00,79.8,79.81,79.62,79.69,576600.0,78.6974,78.7073,78.5199,78.589,576600.0
2025-02-14 11:30:00,79.68,79.69,79.52,79.53,153269.0,78.5791,78.589,78.4213,78.4312,153269.0
2025-02-14 11:40:00,79.53,79.54,79.41,79.45,105094.0,78.4312,78.441,78.3128,78.3523,105094.0
2025-02-14 11:50:00,79.45,79.63,79.44,79.62,77641.0,78.3523,78.5298,78.3424,78.5199,77641.0
2025-02-14 12:00:00,79.61,79.62,79.56,79.59,70406.0,78.5101,78.5199,78.4608,78.4903,70406.0
2025-02-14 12:10:00,79.58,79.59,79.52,79.58,69281.0,78.4805,78.4903,78.4213,78.4805,69281.0
2025-02-14 12:20:00,79.58,79.59,79.48,79.5,136904.0,78.4805,78.4903,78.3819,78.4016,136904.0
2025-02-14 12:30:00,79.5,79.5,79.45,79.46,88956.0,78.4016,78.4016,78.3523,78.3621,88956.0
2025-02-14 12:40:00,79.45,79.46,79.35,79.37,55579.0,78.3523,78.3621,78.2537,78.2734,55579.0
2025-02-14 12:50:00,79.36,79.37,79.31,79.35,75283.0,78.2635,78.2734,78.2142,78.2537,75283.0
2025-02-14 13:00:00,79.35,79.38,79.32,79.37,36919.0,78.2537,78.2832,78.2241,78.2734,36919.0
2025-02-14 13:10:00,79.38,79.4,79.32,79.34,47002.0,78.2832,78.303,78.2241,78.2438,47002.0
2025-02-14 13:20:00,79.34,79.38,79.33,79.34,34881.0,78.2438,78.2832,78.2339,78.2438,34881.0
2025-02-14 13:30:00,79.34,79.36,79.3,79.36,38625.0,78.2438,78.2635,78.2043,78.2635,38625.0
2025-02-14 13:40:00,79.36,79.42,79.36,79.39,72040.0,78.2635,78.3227,78.2635,78.2931,72040.0
2025-02-14 13:50:00,79.39,79.4,79.33,79.33,56827.0,78.2931,78.303,78.2339,78.2339,56827.0
2025-02-14 14:00:00,79.33,79.33,79.22,79.23,56845.0,78.2339,78.2339,78.1255,78.1353,56845.0
2025-02-14 14:10:00,79.24,79.28,79.23,79.26,38045.0,78.1452,78.1846,78.1353,78.1649,38045.0
2025-02-14 14:20:00,79.25,79.3,79.24,79.28,37182.0,78.155,78.2043,78.1452,78.1846,37182.0
2025-02-14 14:30:00,79.28,79.32,79.19,79.24,69394.0,78.1846,78.2241,78.0959,78.1452,69394.0
2025-02-14 14:40:00,79.24,79.29,79.23,79.25,28084.0,78.1452,78.1945,78.1353,78.155,28084.0
2025-02-14 14:50:00,79.24,79.27,79.23,79.25,41636.0,78.1452,78.1748,78.1353,78.155,41636.0
2025-02-14 15:00:00,79.25,79.31,79.23,79.3,44692.0,78.155,78.2142,78.1353,78.2043,44692.0
2025-02-14 15:10:00,79.29,79.29,79.21,79.25,78543.0,78.1945,78.1945,78.1156,78.155,78543.0
2025-02-14 15:20:00,79.25,79.25,79.15,79.19,82904.0,78.155,78.155,78.0564,78.0959,82904.0
2025-02-14 15:30:00,79.19,79.22,79.08,79.2,162713.0,78.0959,78.1255,77.9874,78.1057,162713.0
2025-02-14 15:40:00,79.2,79.22,79.04,79.07,159416.0,78.1057,78.1255,77.9479,77.9775,159416.0
2025-02-14 15:50:00,79.07,79.15,79.05,79.07,847953.0,77.9775,78.0564,77.9578,77.9775,847953.0
2025-02-18 09:30:00,79.43,79.52,79.31,79.4,359009.0,78.3326,78.4213,78.2142,78.303,359009.0
2025-02-18 09:40:00,79.4,79.52,79.27,79.42,215517.0,78.303,78.4213,78.1748,78.3227,215517.0
2025-02-18 09:50:00,79.42,79.49,79.25,79.41,146862.0,78.3227,78.3917,78.155,78.3128,146862.0
2025-02-18 10:00:00,79.42,79.43,79.16,79.26,115720.0,78.3227,78.3326,78.0663,78.1649,115720.0
2025-02-18 10:10:00,79.25,79.44,79.25,79.42,131749.0,78.155,78.3424,78.155,78.3227,131749.0
2025-02-18 10:20:00,79.43,79.51,79.4,79.5,175541.0,78.3326,78.4114,78.303,78.4016,175541.0
2025-02-18 10:30:00,79.51,79.62,79.43,79.6,282667.0,78.4114,78.5199,78.3326,78.5002,282667.0
2025-02-18 10:40:00,79.62,79.85,79.62,79.78,128724.0,78.5199,78.7467,78.5199,78.6777,128724.0
2025-02-18 10:50:00,79.78,79.84,79.71,79.73,165343.0,78.6777,78.7369,78.6087,78.6284,165343.0
2025-02-18 11:00:00,79.73,79.73,79.61,79.63,129869.0,78.6284,78.6284,78.5101,78.5298,129869.0
2025-02-18 11:10:00,79.63,79.68,79.6,79.66,95388.0,78.5298,78.5791,78.5002,78.5594,95388.0
2025-02-18 11:20:00,79.66,79.69,79.54,79.58,76757.0,78.5594,78.589,78.441,78.4805,76757.0
2025-02-18 11:30:00,79.58,79.69,79.55,79.68,79019.0,78.4805,78.589,78.4509,78.5791,79019.0
2025-02-18 11:40:00,79.67,79.8,79.67,79.77,81102.0,78.5692,78.6974,78.5692,78.6679,81102.0
2025-02-18 11:50:00,79.77,79.84,79.71,79.71,58234.0,78.6679,78.7369,78.6087,78.6087,58234.0
2025-02-18 12:00:00,79.71,79.72,79.6,79.63,66126.0,78.6087,78.6185,78.5002,78.5298,66126.0
2025-02-18 12:10:00,79.63,79.77,79.6,79.77,50785.0,78.5298,78.6679,78.5002,78.6679,50785.0
2025-02-18 12:20:00,79.77,79.77,79.66,79.7,221944.0,78.6679,78.6679,78.5594,78.5988,221944.0
2025-02-18 12:30:00,79.7,79.77,79.68,79.73,55330.0,78.5988,78.6679,78.5791,78.6284,55330.0
2025-02-18 12:40:00,79.74,79.8,79.71,79.71,53920.0,78.6383,78.6974,78.6087,78.6087,53920.0
2025-02-18 12:50:00,79.71,79.75,79.67,79.7,122392.0,78.6087,78.6481,78.5692,78.5988,122392.0
2025-02-18 13:00:00,79.7,79.75,79.67,79.7,77954.0,78.5988,78.6481,78.5692,78.5988,77954.0
2025-02-18 13:10:00,79.7,79.74,79.67,79.73,115592.0,78.5988,78.6383,78.5692,78.6284,115592.0
2025-02-18 13:20:00,79.73,79.75,79.6,79.61,170768.0,78.6284,78.6481,78.5002,78.5101,170768.0
2025-02-18 13:30:00,79.6,79.66,79.57,79.65,55898.0,78.5002,78.5594,78.4706,78.5495,55898.0
2025-02-18 13:40:00,79.65,79.78,79.61,79.77,891925.0,78.5495,78.6777,78.5101,78.6679,891925.0
2025-02-18 13:50:00,79.77,79.84,79.76,79.83,139861.0,78.6679,78.7369,78.658,78.727,139861.0
2025-02-18 14:00:00,79.83,79.83,79.68,79.76,168483.0,78.727,78.727,78.5791,78.658,168483.0
2025-02-18 14:10:00,79.76,79.8,79.68,79.7,118631.0,78.658,78.6974,78.5791,78.5988,118631.0
2025-02-18 14:20:00,79.7,79.76,79.64,79.72,132925.0,78.5988,78.658,78.5397,78.6185,132925.0
2025-02-18 14:30:00,79.72,79.75,79.66,79.71,84994.0,78.6185,78.6481,78.5594,78.6087,84994.0
2025-02-18 14:40:00,79.71,79.85,79.71,79.84,62079.0,78.6087,78.7467,78.6087,78.7369,62079.0
2025-02-18 14:50:00,79.85,79.89,79.82,79.83,56277.0,78.7467,78.7862,78.7172,78.727,56277.0
2025-02-18 15:00:00,79.82,79.86,79.72,79.73,66396.0,78.7172,78.7566,78.6185,78.6284,66396.0
2025-02-18 15:10:00,79.74,79.79,79.73,79.76,43878.0,78.6383,78.6876,78.6284,78.658,43878.0
2025-02-18 15:20:00,79.76,79.76,79.66,79.7,68882.0,78.658,78.658,78.5594,78.5988,68882.0
2025-02-18 15:30:00,79.7,79.81,79.65,79.76,97230.0,78.5988,78.7073,78.5495,78.658,97230.0
2025-02-18 15:40:00,79.76,79.94,79.73,79.93,199464.0,78.658,78.8355,78.6284,78.8256,199464.0
2025-02-18 15:50:00,79.94,79.97,79.66,79.87,713890.0,78.8355,78.8651,78.5594,78.7665,713890.0
2025-02-19 09:30:00,79.75,80.07,79.67,79.79,416066.0,78.6481,78.9637,78.5692,78.6876,416066.0
2025-02-19 09:40:00,79.8,79.84,79.67,79.69,143850.0,78.6974,78.7369,78.5692,78.589,143850.0
2025-02-19 09:50:00,79.68,80.1,79.68,80.0,139049.0,78.5791,78.9933,78.5791,78.8947,139049.0
2025-02-19 10:00:00,80.01,80.07,79.88,79.99,153240.0,78.9045,78.9637,78.7763,78.8848,153240.0
2025-02-19 10:10:00,79.98,80.07,79.9,80.03,102270.0,78.875,78.9637,78.7961,78.9243,102270.0
2025-02-19 10:20:00,80.02,80.14,80.0,80.11,204869.0,78.9144,79.0327,78.8947,79.0032,204869.0
2025-02-19 10:30:00,80.11,80.15,80.01,80.01,221497.0,79.0032,79.0426,78.9045,78.9045,221497.0
2025-02-19 10:40:00,80.01,80.03,79.89,80.03,201896.0,78.9045,78.9243,78.7862,78.9243,201896.0
2025-02-19 10:50:00,80.03,80.16,80.01,80.15,95984.0,78.9243,79.0525,78.9045,79.0426,95984.0
2025-02-19 11:00:00,80.15,80.39,80.15,80.31,271457.0,79.0426,79.2793,79.0426,79.2004,271457.0
2025-02-19 11:10:00,80.3,80.36,80.22,80.23,294273.0,79.1905,79.2497,79.1116,79.1215,294273.0
2025-02-19 11:20:00,80.23,80.27,80.19,80.25,115810.0,79.1215,79.1609,79.0821,79.1412,115810.0
2025-02-19 11:30:00,80.24,80.29,80.19,80.28,102331.0,79.1314,79.1807,79.0821,79.1708,102331.0
2025-02-19 11:40:00,80.28,80.49,80.25,80.48,183944.0,79.1708,79.3779,79.1412,79.368,183944.0
2025-02-19 11:50:00,80.49,80.5,80.37,80.37,95224.0,79.3779,79.3878,79.2596,79.2596,95224.0
2025-02-19 12:00:00,80.36,80.4,80.28,80.31,73958.0,79.2497,79.2892,79.1708,79.2004,73958.0
2025-02-19 12:10:00,80.31,80.32,80.2,80.23,50337.0,79.2004,79.2103,79.0919,79.1215,50337.0
2025-02-19 12:20:00,80.22,80.22,80.05,80.05,50601.0,79.1116,79.1116,78.944,78.944,50601.0
2025-02-19 12:30:00,80.06,80.08,79.93,80.01,70927.0,78.9538,78.9736,78.8256,78.9045,70927.0
2025-02-19 12:40:00,80.01,80.06,79.96,80.05,40421.0,78.9045,78.9538,78.8552,78.944,40421.0
2025-02-19 12:50:00,80.06,80.08,79.96,79.96,38532.0,78.9538,78.9736,78.8552,78.8552,38532.0
2025-02-19 13:00:00,79.96,80.01,79.9,79.91,42813.0,78.8552,78.9045,78.7961,78.8059,42813.0
2025-02-19 13:10:00,79.93,79.98,79.9,79.98,78627.0,78.8256,78.875,78.7961,78.875,78627.0
2025-02-19 13:20:00,79.98,80.0,79.95,79.98,64935.0,78.875,78.8947,78.8454,78.875,64935.0
2025-02-19 13:30:00,79.98,80.03,79.96,80.02,62183.0,78.875,78.9243,78.8552,78.9144,62183.0
2025-02-19 13:40:00,80.02,80.05,79.97,79.98,40053.0,78.9144,78.944,78.8651,78.875,40053.0
2025-02-19 13:50:00,79.97,79.99,79.92,79.96,38753.0,78.8651,78.8848,78.8158,78.8552,38753.0
2025-02-19 14:00:00,79.96,80.05,79.93,80.05,43036.0,78.8552,78.944,78.8256,78.944,43036.0
2025-02-19 14:10:00,80.05,80.14,80.01,80.05,65334.0,78.944,79.0327,78.9045,78.944,65334.0
2025-02-19 14:20:00,80.05,80.11,79.96,79.98,72950.0,78.944,79.0032,78.8552,78.875,72950.0
2025-02-19 14:30:00,79.97,80.04,79.91,80.02,51844.0,78.8651,78.9341,78.8059,78.9144,51844.0
2025-02-19 14:40:00,80.02,80.05,79.99,80.01,42379.0,78.9144,78.944,78.8848,78.9045,42379.0
2025-02-19 14:50:00,80.01,80.07,80.0,80.01,30323.0,78.9045,78.9637,78.8947,78.9045,30323.0
2025-02-19 15:00:00,80.01,80.04,79.88,79.9,50598.0,78.9045,78.9341,78.7763,78.7961,50598.0
2025-02-19 15:10:00,79.9,80.0,79.89,79.98,46915.0,78.7961,78.8947,78.7862,78.875,46915.0
2025-02-19 15:20:00,79.98,80.11,79.96,80.09,244344.0,78.875,79.0032,78.8552,78.9834,244344.0
2025-02-19 15:30:00,80.09,80.17,80.07,80.13,284103.0,78.9834,79.0623,78.9637,79.0229,284103.0
2025-02-19 15:40:00,80.12,80.23,80.09,80.22,163791.0,79.013,79.1215,78.9834,79.1116,163791.0
2025-02-19 15:50:00,80.22,80.35,80.2,80.25,601514.0,79.1116,79.2398,79.0919,79.1412,601514.0
2025-02-20 09:30:00,80.0,80.0,79.46,79.47,361600.0,78.8947,78.8947,78.3621,78.372,361600.0
2025-02-20 09:40:00,79.47,79.6,79.29,79.58,316022.0,78.372,78.5002,78.1945,78.4805,316022.0
2025-02-20 09:50:00,79.58,79.93,79.54,79.89,220218.0,78.4805,78.8256,78.441,78.7862,220218.0
2025-02-20 10:00:00,79.9,80.08,79.74,79.97,305119.0,78.7961,78.9736,78.6383,78.8651,305119.0
2025-02-20 10:10:00,79.95,80.37,79.94,80.19,531621.0,78.8454,79.2596,78.8355,79.0821,531621.0
2025-02-20 10:20:00,80.2,80.26,80.08,80.16,259903.0,79.0919,79.1511,78.9736,79.0525,259903.0
2025-02-20 10:30:00,80.16,80.2,79.92,79.98,210589.0,79.0525,79.0919,78.8158,78.875,210589.0
2025-02-20 10:40:00,79.98,80.04,79.94,79.98,116407.0,78.875,78.9341,78.8355,78.875,116407.0
2025-02-20 10:50:00,79.99,80.11,79.9,80.08,133186.0,78.8848,79.0032,78.7961,78.9736,133186.0
2025-02-20 11:00:00,80.08,80.09,79.87,79.93,177465.0,78.9736,78.9834,78.7665,78.8256,177465.0
2025-02-20 11:10:00,79.92,79.94,79.83,79.94,166583.0,78.8158,78.8355,78.727,78.8355,166583.0
2025-02-20 11:20:00,79.94,80.06,79.84,79.98,502957.0,78.8355,78.9538,78.7369,78.875,502957.0
2025-02-20 11:30:00,79.98,80.01,79.86,79.91,90410.0,78.875,78.9045,78.7566,78.8059,90410.0
2025-02-20 11:40:00,79.91,80.01,79.91,80.0,79726.0,78.8059,78.9045,78.8059,78.8947,79726.0
2025-02-20 11:50:00,80.01,80.09,79.97,80.04,86548.0,78.9045,78.9834,78.8651,78.9341,86548.0
2025-02-20 12:00:00,80.04,80.07,79.99,80.01,94354.0,78.9341,78.9637,78.8848,78.9045,94354.0
2025-02-20 12:10:00,80.01,80.04,79.91,79.96,78673.0,78.9045,78.9341,78.8059,78.8552,78673.0
2025-02-20 12:20:00,79.97,80.07,79.97,80.0,67473.0,78.8651,78.9637,78.8651,78.8947,67473.0
2025-02-20 12:30:00,79.99,80.05,79.94,79.95,100354.0,78.8848,78.944,78.8355,78.8454,100354.0
2025-02-20 12:40:00,79.95,80.02,79.91,79.93,99231.0,78.8454,78.9144,78.8059,78.8256,99231.0
2025-02-20 12:50:00,79.94,79.97,79.9,79.94,84371.0,78.8355,78.8651,78.7961,78.8355,84371.0
2025-02-20 13:00:00,79.95,79.95,79.82,79.91,65860.0,78.8454,78.8454,78.7172,78.8059,65860.0
2025-02-20 13:10:00,79.9,79.97,79.85,79.87,65074.0,78.7961,78.8651,78.7467,78.7665,65074.0
2025-02-20 13:20:00,79.87,80.31,79.87,80.11,455302.0,78.7665,79.2004,78.7665,79.0032,455302.0
2025-02-20 13:30:00,80.11,80.18,80.03,80.08,112741.0,79.0032,79.0722,78.9243,78.9736,112741.0
2025-02-20 13:40:00,80.07,80.15,80.0,80.02,89029.0,78.9637,79.0426,78.8947,78.9144,89029.0
2025-02-20 13:50:00,80.0,80.07,79.95,80.07,97232.0,78.8947,78.9637,78.8454,78.9637,97232.0
2025-02-20 14:00:00,80.08,80.2,80.06,80.16,40123.0,78.9736,79.0919,78.9538,79.0525,40123.0
2025-02-20 14:10:00,80.16,80.17,80.08,80.12,179837.0,79.0525,79.0623,78.9736,79.013,179837.0
2025-02-20 14:20:00,80.12,80.22,80.11,80.19,36970.0,79.013,79.1116,79.0032,79.0821,36970.0
2025-02-20 14:30:00,80.18,80.19,80.1,80.15,58930.0,79.0722,79.0821,78.9933,79.0426,58930.0
2025-02-20 14:40:00,80.15,80.29,80.08,80.28,61921.0,79.0426,79.1807,78.9736,79.1708,61921.0
2025-02-20 14:50:00,80.28,80.34,80.26,80.27,52333.0,79.1708,79.23,79.1511,79.1609,52333.0
2025-02-20 15:00:00,80.27,80.3,80.22,80.26,67186.0,79.1609,79.1905,79.1116,79.1511,67186.0
2025-02-20 15:10:00,80.26,80.36,80.21,80.35,83955.0,79.1511,79.2497,79.1018,79.2398,83955.0
2025-02-20 15:20:00,80.34,80.39,80.32,80.34,139236.0,79.23,79.2793,79.2103,79.23,139236.0
2025-02-20 15:30:00,80.34,80.38,80.27,80.31,138833.0,79.23,79.2694,79.1609,79.2004,138833.0
2025-02-20 15:40:00,80.31,80.44,80.29,80.41,266442.0,79.2004,79.3286,79.1807,79.299,266442.0
2025-02-20 15:50:00,80.42,80.44,80.22,80.27,806642.0,79.3089,79.3286,79.1116,79.1609,806642.0
2025-02-21 09:30:00,80.26,80.38,80.08,80.36,461125.0,79.1511,79.2694,78.9736,79.2497,461125.0
2025-02-21 09:40:00,80.37,80.49,80.24,80.34,194449.0,79.2596,79.3779,79.1314,79.23,194449.0
2025-02-21 09:50:00,80.33,80.47,80.29,80.44,143693.0,79.2201,79.3582,79.1807,79.3286,143693.0
2025-02-21 10:00:00,80.45,80.53,80.28,80.44,224391.0,79.3385,79.4174,79.1708,79.3286,224391.0
2025-02-21 10:10:00,80.44,80.52,80.33,80.35,114987.0,79.3286,79.4075,79.2201,79.2398,114987.0
2025-02-21 10:20:00,80.34,80.34,80.17,80.19,82115.0,79.23,79.23,79.0623,79.0821,82115.0
2025-02-21 10:30:00,80.19,80.27,80.06,80.07,162412.0,79.0821,79.1609,78.9538,78.9637,162412.0
2025-02-21 10:40:00,80.08,80.22,80.05,80.11,121758.0,78.9736,79.1116,78.944,79.0032,121758.0
2025-02-21 10:50:00,80.11,80.24,80.09,80.22,72342.0,79.0032,79.1314,78.9834,79.1116,72342.0
2025-02-21 11:00:00,80.23,80.29,80.16,80.18,104835.0,79.1215,79.1807,79.0525,79.0722,104835.0
2025-02-21 11:10:00,80.17,80.35,80.17,80.33,71096.0,79.0623,79.2398,79.0623,79.2201,71096.0
2025-02-21 11:20:00,80.33,80.39,80.29,80.34,114615.0,79.2201,79.2793,79.1807,79.23,114615.0
2025-02-21 11:30:00,80.35,80.46,80.32,80.45,61484.0,79.2398,79.3483,79.2103,79.3385,61484.0
2025-02-21 11:40:00,80.46,80.51,80.33,80.4,76857.0,79.3483,79.3976,79.2201,79.2892,76857.0
2025-02-21 11:50:00,80.4,80.42,80.33,80.39,56344.0,79.2892,79.3089,79.2201,79.2793,56344.0
2025-02-21 12:00:00,80.37,80.43,80.33,80.34,112223.0,79.2596,79.3187,79.2201,79.23,112223.0
2025-02-21 12:10:00,80.36,80.37,80.18,80.23,102358.0,79.2497,79.2596,79.0722,79.1215,102358.0
2025-02-21 12:20:00,80.22,80.22,80.14,80.14,84112.0,79.1116,79.1116,79.0327,79.0327,84112.0
2025-02-21 12:30:00,80.15,80.19,80.08,80.09,213125.0,79.0426,79.0821,78.9736,78.9834,213125.0
2025-02-21 12:40:00,80.09,80.14,80.02,80.1,87079.0,78.9834,79.0327,78.9144,78.9933,87079.0
2025-02-21 12:50:00,80.11,80.12,79.96,80.11,93397.0,79.0032,79.013,78.8552,79.0032,93397.0
2025-02-21 13:00:00,80.11,80.19,80.05,80.13,107862.0,79.0032,79.0821,78.944,79.0229,107862.0
2025-02-21 13:10:00,80.14,80.25,80.01,80.02,260742.0,79.0327,79.1412,78.9045,78.9144,260742.0
2025-02-21 13:20:00,80.01,80.05,79.91,79.92,75170.0,78.9045,78.944,78.8059,78.8158,75170.0
2025-02-21 13:30:00,79.91,80.09,79.88,80.01,128049.0,78.8059,78.9834,78.7763,78.9045,128049.0
2025-02-21 13:40:00,80.01,80.11,79.97,80.11,110509.0,78.9045,79.0032,78.8651,79.0032,110509.0
2025-02-21 13:50:00,80.11,80.2,80.09,80.18,81781.0,79.0032,79.0919,78.9834,79.0722,81781.0
2025-02-21 14:00:00,80.18,80.2,80.07,80.19,115749.0,79.0722,79.0919,78.9637,79.0821,115749.0
2025-02-21 14:10:00,80.2,80.27,80.14,80.18,98284.0,79.0919,79.1609,79.0327,79.0722,98284.0
2025-02-21 14:20:00,80.19,80.19,80.07,80.16,97625.0,79.0821,79.0821,78.9637,79.0525,97625.0
2025-02-21 14:30:00,80.17,80.2,80.02,80.04,113084.0,79.0623,79.0919,78.9144,78.9341,113084.0
2025-02-21 14:40:00,80.04,80.09,79.98,80.06,127137.0,78.9341,78.9834,78.875,78.9538,127137.0
2025-02-21 14:50:00,80.06,80.11,80.03,80.07,76394.0,78.9538,79.0032,78.9243,78.9637,76394.0
2025-02-21 15:00:00,80.06,80.09,79.99,80.06,119461.0,78.9538,78.9834,78.8848,78.9538,119461.0
2025-02-21 15:10:00,80.06,80.21,80.01,80.21,83288.0,78.9538,79.1018,78.9045,79.1018,83288.0
2025-02-21 15:20:00,80.2,80.31,80.19,80.31,136636.0,79.0919,79.2004,79.0821,79.2004,136636.0
2025-02-21 15:30:00,80.31,80.45,80.29,80.45,149159.0,79.2004,79.3385,79.1807,79.3385,149159.0
2025-02-21 15:40:00,80.45,80.46,80.26,80.38,328849.0,79.3385,79.3483,79.1511,79.2694,328849.0
2025-02-21 15:50:00,80.38,80.49,80.23,80.26,892928.0,79.2694,79.3779,79.1215,79.1511,892928.0
2025-02-24 09:30:00,80.5,80.51,79.88,79.97,640111.0,79.3878,79.3976,78.7763,78.8651,640111.0
2025-02-24 09:40:00,79.97,80.08,79.51,79.6,287703.0,78.8651,78.9736,78.4114,78.5002,287703.0
2025-02-24 09:50:00,79.6,79.71,79.53,79.67,348369.0,78.5002,78.6087,78.4312,78.5692,348369.0
2025-02-24 10:00:00,79.67,80.26,79.65,80.02,299760.0,78.5692,79.1511,78.5495,78.9144,299760.0
2025-02-24 10:10:00,80.01,80.05,79.64,80.01,333662.0,78.9045,78.944,78.5397,78.9045,333662.0
2025-02-24 10:20:00,80.01,80.16,79.96,79.99,205979.0,78.9045,79.0525,78.8552,78.8848,205979.0
2025-02-24 10:30:00,79.99,80.12,79.92,79.94,167846.0,78.8848,79.013,78.8158,78.8355,167846.0
2025-02-24 10:40:00,79.95,80.1,79.95,80.03,123698.0,78.8454,78.9933,78.8454,78.9243,123698.0
2025-02-24 10:50:00,80.04,80.04,79.73,79.77,188312.0,78.9341,78.9341,78.6284,78.6679,188312.0
2025-02-24 11:00:00,79.78,79.82,79.68,79.7,126229.0,78.6777,78.7172,78.5791,78.5988,126229.0
2025-02-24 11:10:00,79.7,79.82,79.66,79.8,168790.0,78.5988,78.7172,78.5594,78.6974,168790.0
2025-02-24 11:20:00,79.8,79.91,79.8,79.83,331687.0,78.6974,78.8059,78.6974,78.727,331687.0
2025-02-24 11:30:00,79.83,79.89,79.76,79.77,162685.0,78.727,78.7862,78.658,78.6679,162685.0
2025-02-24 11:40:00,79.77,79.86,79.76,79.84,228024.0,78.6679,78.7566,78.658,78.7369,228024.0
2025-02-24 11:50:00,79.84,79.96,79.81,79.88,184338.0,78.7369,78.8552,78.7073,78.7763,184338.0
2025-02-24 12:00:00,79.88,79.97,79.85,79.95,48511.0,78.7763,78.8651,78.7467,78.8454,48511.0
2025-02-24 12:10:00,79.95,80.02,79.93,79.95,79210.0,78.8454,78.9144,78.8256,78.8454,79210.0
2025-02-24 12:20:00,79.95,80.04,79.94,79.99,89792.0,78.8454,78.9341,78.8355,78.8848,89792.0
2025-02-24 12:30:00,79.98,79.99,79.87,79.91,52652.0,78.875,78.8848,78.7665,78.8059,52652.0
2025-02-24 12:40:00,79.91,79.94,79.87,79.9,59862.0,78.8059,78.8355,78.7665,78.7961,59862.0
2025-02-24 12:50:00,79.9,79.95,79.77,79.78,89802.0,78.7961,78.8454,78.6679,78.6777,89802.0
2025-02-24 13:00:00,79.78,79.88,79.77,79.85,94633.0,78.6777,78.7763,78.6679,78.7467,94633.0
2025-02-24 13:10:00,79.85,79.88,79.76,79.88,84596.0,78.7467,78.7763,78.658,78.7763,84596.0
2025-02-24 13:20:00,79.88,79.88,79.79,79.79,46924.0,78.7763,78.7763,78.6876,78.6876,46924.0
2025-02-24 13:30:00,79.79,79.85,79.72,79.8,104433.0,78.6876,78.7467,78.6185,78.6974,104433.0
2025-02-24 13:40:00,79.79,79.86,79.74,79.75,67227.0,78.6876,78.7566,78.6383,78.6481,67227.0
2025-02-24 13:50:00,79.75,79.82,79.71,79.77,28250.0,78.6481,78.7172,78.6087,78.6679,28250.0
2025-02-24 14:00:00,79.77,79.88,79.73,79.8,66123.0,78.6679,78.7763,78.6284,78.6974,66123.0
2025-02-24 14:10:00,79.81,79.81,79.66,79.67,54615.0,78.7073,78.7073,78.5594,78.5692,54615.0
2025-02-24 14:20:00,79.67,79.7,79.64,79.66,62622.0,78.5692,78.5988,78.5397,78.5594,62622.0
2025-02-24 14:30:00,79.66,79.73,79.64,79.7,40821.0,78.5594,78.6284,78.5397,78.5988,40821.0
2025-02-24 14:40:00,79.7,79.74,79.65,79.73,111414.0,78.5988,78.6383,78.5495,78.6284,111414.0
2025-02-24 14:50:00,79.73,79.77,79.7,79.77,50268.0,78.6284,78.6679,78.5988,78.6679,50268.0
2025-02-24 15:00:00,79.77,79.77,79.61,79.68,72441.0,78.6679,78.6679,78.5101,78.5791,72441.0
2025-02-24 15:10:00,79.69,79.78,79.67,79.76,77911.0,78.589,78.6777,78.5692,78.658,77911.0
2025-02-24 15:20:00,79.76,79.83,79.73,79.74,99944.0,78.658,78.727,78.6284,78.6383,99944.0
2025-02-24 15:30:00,79.75,79.85,79.7,79.82,113342.0,78.6481,78.7467,78.5988,78.7172,113342.0
2025-02-24 15:40:00,79.81,79.99,79.76,79.94,156666.0,78.7073,78.8848,78.658,78.8355,156666.0
2025-02-24 15:50:00,79.94,80.0,79.75,79.89,721362.0,78.8355,78.8947,78.6481,78.7862,721362.0
2025-02-25 09:30:00,79.4,79.63,78.98,79.13,673029.0,78.303,78.5298,77.8888,78.0367,673029.0
2025-02-25 09:40:00,79.13,79.15,78.84,78.89,474051.0,78.0367,78.0564,77.7507,77.8,474051.0
2025-02-25 09:50:00,78.89,79.02,78.75,78.8,513080.0,77.8,77.9282,77.6619,77.7113,513080.0
2025-02-25 10:00:00,78.79,78.9,78.61,78.68,505146.0,77.7014,77.8099,77.5239,77.5929,505146.0
2025-02-25 10:10:00,78.68,78.82,78.6,78.6,394578.0,77.5929,77.731,77.514,77.514,394578.0
2025-02-25 10:20:00,78.6,78.64,78.44,78.51,525621.0,77.514,77.5535,77.3562,77.4253,525621.0
2025-02-25 10:30:00,78.52,78.59,78.32,78.4,334042.0,77.4351,77.5042,77.2379,77.3168,334042.0
2025-02-25 10:40:00,78.41,78.53,78.35,78.37,254079.0,77.3266,77.445,77.2675,77.2872,254079.0
2025-02-25 10:50:00,78.37,78.68,78.36,78.66,202725.0,77.2872,77.5929,77.2773,77.5732,202725.0
2025-02-25 11:00:00,78.66,78.96,78.57,78.92,291413.0,77.5732,77.869,77.4844,77.8296,291413.0
2025-02-25 11:10:00,78.93,79.04,78.86,78.92,289550.0,77.8395,77.9479,77.7704,77.8296,289550.0
2025-02-25 11:20:00,78.93,78.98,78.85,78.92,123745.0,77.8395,77.8888,77.7606,77.8296,123745.0
2025-02-25 11:30:00,78.91,79.04,78.77,79.04,388345.0,77.8197,77.9479,77.6817,77.9479,388345.0
2025-02-25 11:40:00,79.03,79.1,78.93,79.09,194212.0,77.9381,78.0071,77.8395,77.9972,194212.0
2025-02-25 11:50:00,79.09,79.2,78.98,79.03,264056.0,77.9972,78.1057,77.8888,77.9381,264056.0
2025-02-25 12:00:00,79.04,79.1,78.96,79.03,105506.0,77.9479,78.0071,77.869,77.9381,105506.0
2025-02-25 12:10:00,79.03,79.17,78.99,79.17,250739.0,77.9381,78.0761,77.8986,78.0761,250739.0
2025-02-25 12:20:00,79.17,79.22,79.1,79.13,148726.0,78.0761,78.1255,78.0071,78.0367,148726.0
2025-02-25 12:30:00,79.11,79.2,79.09,79.19,79915.0,78.017,78.1057,77.9972,78.0959,79915.0
2025-02-25 12:40:00,79.19,79.2,78.92,78.94,179886.0,78.0959,78.1057,77.8296,77.8493,179886.0
2025-02-25 12:50:00,78.94,79.17,78.93,79.16,86639.0,77.8493,78.0761,77.8395,78.0663,86639.0
2025-02-25 13:00:00,79.16,79.36,79.15,79.3,139765.0,78.0663,78.2635,78.0564,78.2043,139765.0
2025-02-25 13:10:00,79.3,79.43,79.28,79.34,146430.0,78.2043,78.3326,78.1846,78.2438,146430.0
2025-02-25 13:20:00,79.34,79.38,79.19,79.2,218134.0,78.2438,78.2832,78.0959,78.1057,218134.0
2025-02-25 13:30:00,79.2,79.43,79.19,79.43,76655.0,78.1057,78.3326,78.0959,78.3326,76655.0
2025-02-25 13:40:00,79.42,79.51,79.39,79.48,144574.0,78.3227,78.4114,78.2931,78.3819,144574.0
2025-02-25 13:50:00,79.49,79.49,79.38,79.39,73033.0,78.3917,78.3917,78.2832,78.2931,73033.0
2025-02-25 14:00:00,79.38,79.44,79.3,79.32,95993.0,78.2832,78.3424,78.2043,78.2241,95993.0
2025-02-25 14:10:00,79.32,79.33,79.17,79.26,103111.0,78.2241,78.2339,78.0761,78.1649,103111.0
2025-02-25 14:20:00,79.25,79.3,79.17,79.19,103263.0,78.155,78.2043,78.0761,78.0959,103263.0
2025-02-25 14:30:00,79.19,79.42,79.19,79.41,134502.0,78.0959,78.3227,78.0959,78.3128,134502.0
2025-02-25 14:40:00,79.41,79.55,79.4,79.55,124355.0,78.3128,78.4509,78.303,78.4509,124355.0
2025-02-25 14:50:00,79.54,79.57,79.46,79.52,121648.0,78.441,78.4706,78.3621,78.4213,121648.0
2025-02-25 15:00:00,79.51,79.51,79.27,79.29,161113.0,78.4114,78.4114,78.1748,78.1945,161113.0
2025-02-25 15:10:00,79.29,79.41,79.25,79.4,85842.0,78.1945,78.3128,78.155,78.303,85842.0
2025-02-25 15:20:00,79.41,79.58,79.41,79.55,203396.0,78.3128,78.4805,78.3128,78.4509,203396.0
2025-02-25 15:30:00,79.54,79.57,79.36,79.37,181299.0,78.441,78.4706,78.2635,78.2734,181299.0
2025-02-25 15:40:00,79.37,79.47,79.19,79.47,231175.0,78.2734,78.372,78.0959,78.372,231175.0
2025-02-25 15:50:00,79.47,79.56,79.43,79.46,767102.0,78.372,78.4608,78.3326,78.3621,767102.0
2025-02-26 09:30:00,79.62,79.68,79.36,79.65,442079.0,78.5199,78.5791,78.2635,78.5495,442079.0
2025-02-26 09:40:00,79.68,79.84,79.61,79.76,224622.0,78.5791,78.7369,78.5101,78.658,224622.0
2025-02-26 09:50:00,79.77,79.86,79.57,79.69,371579.0,78.6679,78.7566,78.4706,78.589,371579.0
2025-02-26 10:00:00,79.69,79.95,79.68,79.92,147536.0,78.589,78.8454,78.5791,78.8158,147536.0
2025-02-26 10:10:00,79.93,80.11,79.92,80.11,161693.0,78.8256,79.0032,78.8158,79.0032,161693.0
2025-02-26 10:20:00,80.1,80.2,79.99,80.18,148106.0,78.9933,79.0919,78.8848,79.0722,148106.0
2025-02-26 10:30:00,80.17,80.5,80.15,80.38,225439.0,79.0623,79.3878,79.0426,79.2694,225439.0
2025-02-26 10:40:00,80.36,80.48,80.28,80.3,262485.0,79.2497,79.368,79.1708,79.1905,262485.0
2025-02-26 10:50:00,80.31,80.35,80.12,80.17,177869.0,79.2004,79.2398,79.013,79.0623,177869.0
2025-02-26 11:00:00,80.19,80.27,80.15,80.25,88627.0,79.0821,79.1609,79.0426,79.1412,88627.0
2025-02-26 11:10:00,80.25,80.3,80.2,80.27,128077.0,79.1412,79.1905,79.0919,79.1609,128077.0
2025-02-26 11:20:00,80.27,80.3,80.1,80.11,257727.0,79.1609,79.1905,78.9933,79.0032,257727.0
2025-02-26 11:30:00,80.11,80.13,79.96,79.97,118049.0,79.0032,79.0229,78.8552,78.8651,118049.0
2025-02-26 11:40:00,79.98,80.0,79.8,79.87,253415.0,78.875,78.8947,78.6974,78.7665,253415.0
2025-02-26 11:50:00,79.87,80.04,79.86,79.88,134657.0,78.7665,78.9341,78.7566,78.7763,134657.0
2025-02-26 12:00:00,79.88,79.92,79.85,79.86,45388.0,78.7763,78.8158,78.7467,78.7566,45388.0
2025-02-26 12:10:00,79.87,80.01,79.83,79.93,215409.0,78.7665,78.9045,78.727,78.8256,215409.0
2025-02-26 12:20:00,79.92,79.95,79.82,79.85,76601.0,78.8158,78.8454,78.7172,78.7467,76601.0
2025-02-26 12:30:00,79.84,79.89,79.72,79.74,116174.0,78.7369,78.7862,78.6185,78.6383,116174.0
2025-02-26 12:40:00,79.73,79.78,79.67,79.69,50689.0,78.6284,78.6777,78.5692,78.589,50689.0
2025-02-26 12:50:00,79.69,79.7,79.51,79.58,59213.0,78.589,78.5988,78.4114,78.4805,59213.0
2025-02-26 13:00:00,79.6,79.66,79.55,79.65,71726.0,78.5002,78.5594,78.4509,78.5495,71726.0
2025-02-26 13:10:00,79.65,79.67,79.6,79.65,53603.0,78.5495,78.5692,78.5002,78.5495,53603.0
2025-02-26 13:20:00,79.65,79.68,79.54,79.56,69625.0,78.5495,78.5791,78.441,78.4608,69625.0
2025-02-26 13:30:00,79.57,79.6,79.52,79.55,98460.0,78.4706,78.5002,78.4213,78.4509,98460.0
2025-02-26 13:40:00,79.56,79.62,79.5,79.52,59140.0,78.4608,78.5199,78.4016,78.4213,59140.0
2025-02-26 13:50:00,79.51,79.58,79.5,79.56,92423.0,78.4114,78.4805,78.4016,78.4608,92423.0
2025-02-26 14:00:00,79.56,79.62,79.46,79.48,201579.0,78.4608,78.5199,78.3621,78.3819,201579.0
2025-02-26 14:10:00,79.48,79.56,79.44,79.53,157987.0,78.3819,78.4608,78.3424,78.4312,157987.0
2025-02-26 14:20:00,79.53,79.67,79.51,79.64,54040.0,78.4312,78.5692,78.4114,78.5397,54040.0
2025-02-26 14:30:00,79.65,79.81,79.64,79.8,87713.0,78.5495,78.7073,78.5397,78.6974,87713.0
2025-02-26 14:40:00,79.79,79.88,79.79,79.86,95655.0,78.6876,78.7763,78.6876,78.7566,95655.0
2025-02-26 14:50:00,79.87,79.89,79.73,79.75,199352.0,78.7665,78.7862,78.6284,78.6481,199352.0
2025-02-26 15:00:00,79.76,79.92,79.76,79.91,121594.0,78.658,78.8158,78.658,78.8059,121594.0
2025-02-26 15:10:00,79.9,79.92,79.73,79.76,114296.0,78.7961,78.8158,78.6284,78.658,114296.0
2025-02-26 15:20:00,79.77,79.77,79.73,79.73,111317.0,78.6679,78.6679,78.6284,78.6284,111317.0
2025-02-26 15:30:00,79.73,79.88,79.68,79.79,115822.0,78.6284,78.7763,78.5791,78.6876,115822.0
2025-02-26 15:40:00,79.79,79.87,79.78,79.8,233457.0,78.6876,78.7665,78.6777,78.6974,233457.0
2025-02-26 15:50:00,79.81,79.92,79.7,79.77,766187.0,78.7073,78.8158,78.5988,78.6679,766187.0
2025-02-27 09:30:00,79.58,79.7,79.26,79.59,865375.0,78.4805,78.5988,78.1649,78.4903,865375.0
2025-02-27 09:40:00,79.59,79.76,79.51,79.67,338152.0,78.4903,78.658,78.4114,78.5692,338152.0
2025-02-27 09:50:00,79.66,79.66,79.32,79.32,253398.0,78.5594,78.5594,78.2241,78.2241,253398.0
2025-02-27 10:00:00,79.32,79.34,79.09,79.11,397212.0,78.2241,78.2438,77.9972,78.017,397212.0
2025-02-27 10:10:00,79.1,79.18,78.99,79.18,294464.0,78.0071,78.086,77.8986,78.086,294464.0
2025-02-27 10:20:00,79.18,79.26,79.07,79.15,193288.0,78.086,78.1649,77.9775,78.0564,193288.0
2025-02-27 10:30:00,79.15,79.21,78.88,78.96,302671.0,78.0564,78.1156,77.7902,77.869,302671.0
2025-02-27 10:40:00,78.95,78.98,78.83,78.89,309944.0,77.8592,77.8888,77.7408,77.8,309944.0
2025-02-27 10:50:00,78.89,78.95,78.74,78.77,261631.0,77.8,77.8592,77.6521,77.6817,261631.0
2025-02-27 11:00:00,78.78,78.9,78.69,78.72,172954.0,77.6915,77.8099,77.6028,77.6324,172954.0
2025-02-27 11:10:00,78.72,78.83,78.69,78.81,194842.0,77.6324,77.7408,77.6028,77.7211,194842.0
2025-02-27 11:20:00,78.81,78.91,78.65,78.72,163528.0,77.7211,77.8197,77.5633,77.6324,163528.0
2025-02-27 11:30:00,78.71,78.76,78.63,78.66,337570.0,77.6225,77.6718,77.5436,77.5732,337570.0
2025-02-27 11:40:00,78.66,78.72,78.52,78.54,206298.0,77.5732,77.6324,77.4351,77.4548,206298.0
2025-02-27 11:50:00,78.54,78.61,78.43,78.44,350447.0,77.4548,77.5239,77.3464,77.3562,350447.0
2025-02-27 12:00:00,78.44,78.47,78.28,78.29,221489.0,77.3562,77.3858,77.1984,77.2083,221489.0
2025-02-27 12:10:00,78.3,78.34,78.24,78.32,257870.0,77.2182,77.2576,77.159,77.2379,257870.0
2025-02-27 12:20:00,78.31,78.58,78.29,78.58,433266.0,77.228,77.4943,77.2083,77.4943,433266.0
2025-02-27 12:30:00,78.58,78.63,78.52,78.58,126212.0,77.4943,77.5436,77.4351,77.4943,126212.0
2025-02-27 12:40:00,78.58,78.58,78.4,78.45,278987.0,77.4943,77.4943,77.3168,77.3661,278987.0
2025-02-27 12:50:00,78.45,78.55,78.43,78.53,135446.0,77.3661,77.4647,77.3464,77.445,135446.0
2025-02-27 13:00:00,78.53,78.77,78.53,78.71,232103.0,77.445,77.6817,77.445,77.6225,232103.0
2025-02-27 13:10:00,78.72,78.79,78.6,78.63,209538.0,77.6324,77.7014,77.514,77.5436,209538.0
2025-02-27 13:20:00,78.62,78.69,78.51,78.52,72620.0,77.5337,77.6028,77.4253,77.4351,72620.0
2025-02-27 13:30:00,78.51,78.67,78.49,78.64,103976.0,77.4253,77.5831,77.4055,77.5535,103976.0
2025-02-27 13:40:00,78.63,78.67,78.58,78.65,52716.0,77.5436,77.5831,77.4943,77.5633,52716.0
2025-02-27 13:50:00,78.65,78.81,78.64,78.7,146423.0,77.5633,77.7211,77.5535,77.6126,146423.0
2025-02-27 14:00:00,78.7,78.8,78.68,78.76,152963.0,77.6126,77.7113,77.5929,77.6718,152963.0
2025-02-27 14:10:00,78.76,78.76,78.65,78.73,107458.0,77.6718,77.6718,77.5633,77.6422,107458.0
2025-02-27 14:20:00,78.72,78.77,78.58,78.59,184272.0,77.6324,77.6817,77.4943,77.5042,184272.0
2025-02-27 14:30:00,78.59,78.6,78.49,78.53,178539.0,77.5042,77.514,77.4055,77.445,178539.0
2025-02-27 14:40:00,78.53,78.57,78.41,78.42,155308.0,77.445,77.4844,77.3266,77.3365,155308.0
2025-02-27 14:50:00,78.42,78.48,78.37,78.41,127302.0,77.3365,77.3957,77.2872,77.3266,127302.0
2025-02-27 15:00:00,78.4,78.44,78.24,78.4,332326.0,77.3168,77.3562,77.159,77.3168,332326.0
2025-02-27 15:10:00,78.4,78.44,78.3,78.36,223313.0,77.3168,77.3562,77.2182,77.2773,223313.0
2025-02-27 15:20:00,78.35,78.44,78.23,78.25,192316.0,77.2675,77.3562,77.1491,77.1689,192316.0
2025-02-27 15:30:00,78.26,78.46,78.24,78.31,255669.0,77.1787,77.376,77.159,77.228,255669.0
2025-02-27 15:40:00,78.31,78.39,78.29,78.37,326531.0,77.228,77.3069,77.2083,77.2872,326531.0
2025-02-27 15:50:00,78.37,78.38,77.95,78.02,1317958.0,77.2872,77.2971,76.873,76.942,1317958.0
2025-02-28 09:30:00,78.54,78.97,78.51,78.74,923978.0,77.4548,77.8789,77.4253,77.6521,923978.0
2025-02-28 09:40:00,78.75,78.79,78.56,78.67,613497.0,77.6619,77.7014,77.4746,77.5831,613497.0
2025-02-28 09:50:00,78.67,78.83,78.61,78.74,342173.0,77.5831,77.7408,77.5239,77.6521,342173.0
2025-02-28 10:00:00,78.73,78.74,78.46,78.51,369299.0,77.6422,77.6521,77.376,77.4253,369299.0
2025-02-28 10:10:00,78.51,78.52,78.28,78.35,471555.0,77.4253,77.4351,77.1984,77.2675,471555.0
2025-02-28 10:20:00,78.35,78.56,78.33,78.47,253604.0,77.2675,77.4746,77.2478,77.3858,253604.0
2025-02-28 10:30:00,78.48,78.67,78.36,78.64,219875.0,77.3957,77.5831,77.2773,77.5535,219875.0
2025-02-28 10:40:00,78.65,78.66,78.43,78.53,160664.0,77.5633,77.5732,77.3464,77.445,160664.0
2025-02-28 10:50:00,78.55,78.64,78.52,78.62,178452.0,77.4647,77.5535,77.4351,77.5337,178452.0
2025-02-28 11:00:00,78.62,78.68,78.51,78.56,101583.0,77.5337,77.5929,77.4253,77.4746,101583.0
2025-02-28 11:10:00,78.55,78.61,78.5,78.56,95392.0,77.4647,77.5239,77.4154,77.4746,95392.0
2025-02-28 11:20:00,78.55,78.55,78.4,78.42,108619.0,77.4647,77.4647,77.3168,77.3365,108619.0
2025-02-28 11:30:00,78.41,78.5,78.4,78.44,106861.0,77.3266,77.4154,77.3168,77.3562,106861.0
2025-02-28 11:40:00,78.44,78.46,78.36,78.45,83309.0,77.3562,77.376,77.2773,77.3661,83309.0
2025-02-28 11:50:00,78.44,78.48,78.36,78.39,44332.0,77.3562,77.3957,77.2773,77.3069,44332.0
2025-02-28 12:00:00,78.4,78.43,78.32,78.43,84663.0,77.3168,77.3464,77.2379,77.3464,84663.0
2025-02-28 12:10:00,78.43,78.52,78.42,78.51,70561.0,77.3464,77.4351,77.3365,77.4253,70561.0
2025-02-28 12:20:00,78.5,78.52,78.31,78.35,108127.0,77.4154,77.4351,77.228,77.2675,108127.0
2025-02-28 12:30:00,78.35,78.36,78.22,78.29,105580.0,77.2675,77.2773,77.1393,77.2083,105580.0
2025-02-28 12:40:00,78.29,78.3,78.16,78.2,148084.0,77.2083,77.2182,77.0801,77.1195,148084.0
2025-02-28 12:50:00,78.19,78.28,78.17,78.25,92798.0,77.1097,77.1984,77.09,77.1689,92798.0
2025-02-28 13:00:00,78.25,78.28,78.13,78.17,115887.0,77.1689,77.1984,77.0505,77.09,115887.0
2025-02-28 13:10:00,78.18,78.27,78.14,78.16,107250.0,77.0998,77.1886,77.0604,77.0801,107250.0
2025-02-28 13:20:00,78.16,78.23,78.12,78.22,52867.0,77.0801,77.1491,77.0407,77.1393,52867.0
2025-02-28 13:30:00,78.22,78.4,78.18,78.38,99782.0,77.1393,77.3168,77.0998,77.2971,99782.0
2025-02-28 13:40:00,78.38,78.44,78.32,78.42,89167.0,77.2971,77.3562,77.2379,77.3365,89167.0
2025-02-28 13:50:00,78.42,78.46,78.25,78.25,71885.0,77.3365,77.376,77.1689,77.1689,71885.0
2025-02-28 14:00:00,78.25,78.43,78.24,78.41,156162.0,77.1689,77.3464,77.159,77.3266,156162.0
2025-02-28 14:10:00,78.42,78.55,78.36,78.53,51104.0,77.3365,77.4647,77.2773,77.445,51104.0
2025-02-28 14:20:00,78.53,78.54,78.43,78.48,71878.0,77.445,77.4548,77.3464,77.3957,71878.0
2025-02-28 14:30:00,78.48,78.61,78.45,78.56,75777.0,77.3957,77.5239,77.3661,77.4746,75777.0
2025-02-28 14:40:00,78.56,78.67,78.54,78.63,69935.0,77.4746,77.5831,77.4548,77.5436,69935.0
2025-02-28 14:50:00,78.63,78.75,78.59,78.66,98544.0,77.5436,77.6619,77.5042,77.5732,98544.0
2025-02-28 15:00:00,78.67,78.72,78.63,78.66,110105.0,77.5831,77.6324,77.5436,77.5732,110105.0
2025-02-28 15:10:00,78.66,78.7,78.6,78.62,105913.0,77.5732,77.6126,77.514,77.5337,105913.0
2025-02-28 15:20:00,78.62,78.73,78.56,78.72,130881.0,77.5337,77.6422,77.4746,77.6324,130881.0
2025-02-28 15:30:00,78.71,78.75,78.66,78.73,152829.0,77.6225,77.6619,77.5732,77.6422,152829.0
2025-02-28 15:40:00,78.73,78.94,78.73,78.92,361119.0,77.6422,77.8493,77.6422,77.8296,361119.0
2025-02-28 15:50:00,78.91,79.25,78.81,79.19,1584802.0,77.8197,78.155,77.7211,78.0959,1584802.0
2025-03-03 09:30:00,79.14,79.37,78.93,79.26,424382.0,78.0466,78.2734,77.8395,78.1649,424382.0
2025-03-03 09:40:00,79.26,79.38,79.09,79.32,303143.0,78.1649,78.2832,77.9972,78.2241,303143.0
2025-03-03 09:50:00,79.31,79.39,79.19,79.23,274064.0,78.2142,78.2931,78.0959,78.1353,274064.0
2025-03-03 10:00:00,79.22,79.42,79.05,79.29,287682.0,78.1255,78.3227,77.9578,78.1945,287682.0
2025-03-03 10:10:00,79.29,79.43,79.28,79.39,255063.0,78.1945,78.3326,78.1846,78.2931,255063.0
2025-03-03 10:20:00,79.39,79.43,79.29,79.33,195172.0,78.2931,78.3326,78.1945,78.2339,195172.0
2025-03-03 10:30:00,79.32,79.46,79.26,79.43,258606.0,78.2241,78.3621,78.1649,78.3326,258606.0
2025-03-03 10:40:00,79.43,79.58,79.4,79.42,98206.0,78.3326,78.4805,78.303,78.3227,98206.0
2025-03-03 10:50:00,79.43,79.49,79.37,79.38,145818.0,78.3326,78.3917,78.2734,78.2832,145818.0
2025-03-03 11:00:00,79.39,79.48,79.38,79.42,77302.0,78.2931,78.3819,78.2832,78.3227,77302.0
2025-03-03 11:10:00,79.43,79.57,79.4,79.56,175003.0,78.3326,78.4706,78.303,78.4608,175003.0
2025-03-03 11:20:00,79.55,79.58,79.31,79.32,79938.0,78.4509,78.4805,78.2142,78.2241,79938.0
2025-03-03 11:30:00,79.32,79.48,79.32,79.45,157393.0,78.2241,78.3819,78.2241,78.3523,157393.0
2025-03-03 11:40:00,79.45,79.46,79.35,79.44,48360.0,78.3523,78.3621,78.2537,78.3424,48360.0
2025-03-03 11:50:00,79.43,79.49,79.37,79.44,73274.0,78.3326,78.3917,78.2734,78.3424,73274.0
2025-03-03 12:00:00,79.44,79.54,79.39,79.51,107505.0,78.3424,78.441,78.2931,78.4114,107505.0
2025-03-03 12:10:00,79.52,79.56,79.5,79.54,132070.0,78.4213,78.4608,78.4016,78.441,132070.0
2025-03-03 12:20:00,79.54,79.56,79.43,79.44,61690.0,78.441,78.4608,78.3326,78.3424,61690.0
2025-03-03 12:30:00,79.45,79.56,79.44,79.54,41471.0,78.3523,78.4608,78.3424,78.441,41471.0
2025-03-03 12:40:00,79.55,79.56,79.5,79.5,182930.0,78.4509,78.4608,78.4016,78.4016,182930.0
2025-03-03 12:50:00,79.5,79.53,79.4,79.43,53430.0,78.4016,78.4312,78.303,78.3326,53430.0
2025-03-03 13:00:00,79.42,79.42,79.2,79.24,85533.0,78.3227,78.3227,78.1057,78.1452,85533.0
2025-03-03 13:10:00,79.25,79.25,79.14,79.2,109737.0,78.155,78.155,78.0466,78.1057,109737.0
2025-03-03 13:20:00,79.21,79.23,79.05,79.06,164599.0,78.1156,78.1353,77.9578,77.9677,164599.0
2025-03-03 13:30:00,79.06,79.17,79.01,79.07,83547.0,77.9677,78.0761,77.9184,77.9775,83547.0
2025-03-03 13:40:00,79.06,79.19,79.05,79.11,207061.0,77.9677,78.0959,77.9578,78.017,207061.0
2025-03-03 13:50:00,79.11,79.2,79.08,79.18,80587.0,78.017,78.1057,77.9874,78.086,80587.0
2025-03-03 14:00:00,79.17,79.31,79.14,79.31,92527.0,78.0761,78.2142,78.0466,78.2142,92527.0
2025-03-03 14:10:00,79.3,79.35,79.25,79.25,72252.0,78.2043,78.2537,78.155,78.155,72252.0
2025-03-03 14:20:00,79.25,79.28,79.21,79.23,45185.0,78.155,78.1846,78.1156,78.1353,45185.0
2025-03-03 14:30:00,79.23,79.3,79.16,79.27,63446.0,78.1353,78.2043,78.0663,78.1748,63446.0
2025-03-03 14:40:00,79.28,79.36,79.27,79.27,222333.0,78.1846,78.2635,78.1748,78.1748,222333.0
2025-03-03 14:50:00,79.27,79.29,79.02,79.03,258173.0,78.1748,78.1945,77.9282,77.9381,258173.0
2025-03-03 15:00:00,79.03,79.03,78.85,78.96,190256.0,77.9381,77.9381,77.7606,77.869,190256.0
2025-03-03 15:10:00,78.97,79.02,78.83,78.99,168949.0,77.8789,77.9282,77.7408,77.8986,168949.0
2025-03-03 15:20:00,78.99,79.09,78.8,78.84,196183.0,77.8986,77.9972,77.7113,77.7507,196183.0
2025-03-03 15:30:00,78.84,79.02,78.84,78.91,216090.0,77.7507,77.9282,77.7507,77.8197,216090.0
2025-03-03 15:40:00,78.92,79.17,78.85,79.17,359435.0,77.8296,78.0761,77.7606,78.0761,359435.0
2025-03-03 15:50:00,79.16,79.39,79.15,79.36,1251775.0,78.0663,78.2931,78.0564,78.2635,1251775.0
2025-03-04 09:30:00,79.33,79.67,79.31,79.34,793331.0,78.2339,78.5692,78.2142,78.2438,793331.0
2025-03-04 09:40:00,79.34,79.75,79.3,79.4,374389.0,78.2438,78.6481,78.2043,78.303,374389.0
2025-03-04 09:50:00,79.4,79.64,79.26,79.34,428625.0,78.303,78.5397,78.1649,78.2438,428625.0
2025-03-04 10:00:00,79.32,79.57,79.3,79.31,324446.0,78.2241,78.4706,78.2043,78.2142,324446.0
2025-03-04 10:10:00,79.31,79.38,79.16,79.34,255961.0,78.2142,78.2832,78.0663,78.2438,255961.0
2025-03-04 10:20:00,79.34,79.45,79.27,79.37,318850.0,78.2438,78.3523,78.1748,78.2734,318850.0
2025-03-04 10:30:00,79.36,79.41,79.2,79.25,416948.0,78.2635,78.3128,78.1057,78.155,416948.0
2025-03-04 10:40:00,79.24,79.3,79.11,79.16,276225.0,78.1452,78.2043,78.017,78.0663,276225.0
2025-03-04 10:50:00,79.16,79.27,79.01,79.27,281368.0,78.0663,78.1748,77.9184,78.1748,281368.0
2025-03-04 11:00:00,79.27,79.3,79.11,79.13,229539.0,78.1748,78.2043,78.017,78.0367,229539.0
2025-03-04 11:10:00,79.14,79.34,79.09,79.09,293185.0,78.0466,78.2438,77.9972,77.9972,293185.0
2025-03-04 11:20:00,79.09,79.1,78.81,78.88,266532.0,77.9972,78.0071,77.7211,77.7902,266532.0
2025-03-04 11:30:00,78.9,78.97,78.69,78.7,293893.0,77.8099,77.8789,77.6028,77.6126,293893.0
2025-03-04 11:40:00,78.71,78.82,78.53,78.78,260063.0,77.6225,77.731,77.445,77.6915,260063.0
2025-03-04 11:50:00,78.77,78.81,78.62,78.71,152235.0,77.6817,77.7211,77.5337,77.6225,152235.0
2025-03-04 12:00:00,78.72,78.79,78.64,78.68,126139.0,77.6324,77.7014,77.5535,77.5929,126139.0
2025-03-04 12:10:00,78.7,78.81,78.7,78.78,140654.0,77.6126,77.7211,77.6126,77.6915,140654.0
2025-03-04 12:20:00,78.78,78.84,78.68,78.69,228297.0,77.6915,77.7507,77.5929,77.6028,228297.0
2025-03-04 12:30:00,78.69,78.83,78.66,78.77,225937.0,77.6028,77.7408,77.5732,77.6817,225937.0
2025-03-04 12:40:00,78.77,78.83,78.62,78.63,180007.0,77.6817,77.7408,77.5337,77.5436,180007.0
2025-03-04 12:50:00,78.63,78.63,78.5,78.54,93369.0,77.5436,77.5436,77.4154,77.4548,93369.0
2025-03-04 13:00:00,78.53,78.7,78.47,78.66,113977.0,77.445,77.6126,77.3858,77.5732,113977.0
2025-03-04 13:10:00,78.67,78.76,78.66,78.74,91454.0,77.5831,77.6718,77.5732,77.6521,91454.0
2025-03-04 13:20:00,78.75,78.75,78.57,78.67,105780.0,77.6619,77.6619,77.4844,77.5831,105780.0
2025-03-04 13:30:00,78.67,78.85,78.65,78.83,88509.0,77.5831,77.7606,77.5633,77.7408,88509.0
2025-03-04 13:40:00,78.83,78.88,78.75,78.79,87633.0,77.7408,77.7902,77.6619,77.7014,87633.0
2025-03-04 13:50:00,78.78,78.85,78.53,78.56,133975.0,77.6915,77.7606,77.445,77.4746,133975.0
2025-03-04 14:00:00,78.55,79.04,78.52,79.0,138753.0,77.4647,77.9479,77.4351,77.9085,138753.0
2025-03-04 14:10:00,79.0,79.02,78.82,78.88,93620.0,77.9085,77.9282,77.731,77.7902,93620.0
2025-03-04 14:20:00,78.88,78.97,78.73,78.75,138954.0,77.7902,77.8789,77.6422,77.6619,138954.0
2025-03-04 14:30:00,78.76,78.93,78.75,78.88,106851.0,77.6718,77.8395,77.6619,77.7902,106851.0
2025-03-04 14:40:00,78.87,78.94,78.8,78.89,91074.0,77.7803,77.8493,77.7113,77.8,91074.0
2025-03-04 14:50:00,78.89,78.96,78.83,78.95,77956.0,77.8,77.869,77.7408,77.8592,77956.0
2025-03-04 15:00:00,78.95,78.99,78.84,78.89,115492.0,77.8592,77.8986,77.7507,77.8,115492.0
2025-03-04 15:10:00,78.9,79.01,78.82,78.97,213633.0,77.8099,77.9184,77.731,77.8789,213633.0
2025-03-04 15:20:00,78.98,79.15,78.94,78.96,272448.0,77.8888,78.0564,77.8493,77.869,272448.0
2025-03-04 15:30:00,78.96,78.96,78.51,78.58,238387.0,77.869,77.869,77.4253,77.4943,238387.0
2025-03-04 15:40:00,78.57,78.6,78.39,78.44,445526.0,77.4844,77.514,77.3069,77.3562,445526.0
2025-03-04 15:50:00,78.43,78.43,77.92,78.04,1212671.0,77.3464,77.3464,76.8434,76.9618,1212671.0
2025-03-05 09:30:00,77.46,78.04,77.4,77.92,691400.0,76.3898,76.9618,76.3306,76.8434,691400.0
2025-03-05 09:40:00,77.92,77.99,77.71,77.71,450145.0,76.8434,76.9124,76.6363,76.6363,450145.0
2025-03-05 09:50:00,77.71,77.84,77.67,77.73,417455.0,76.6363,76.7645,76.5969,76.656,417455.0
2025-03-05 10:00:00,77.73,77.97,77.68,77.81,579279.0,76.656,76.8927,76.6067,76.7349,579279.0
2025-03-05 10:10:00,77.8,77.86,77.56,77.6,174130.0,76.7251,76.7842,76.4884,76.5278,174130.0
2025-03-05 10:20:00,77.6,77.63,77.2,77.23,350887.0,76.5278,76.5574,76.1334,76.1629,350887.0
2025-03-05 10:30:00,77.25,77.38,77.22,77.28,276336.0,76.1827,76.3109,76.1531,76.2123,276336.0
2025-03-05 10:40:00,77.26,77.32,77.16,77.17,131452.0,76.1925,76.2517,76.0939,76.1038,131452.0
2025-03-05 10:50:00,77.17,77.19,77.05,77.14,219334.0,76.1038,76.1235,75.9854,76.0742,219334.0
2025-03-05 11:00:00,77.14,77.16,77.04,77.08,179588.0,76.0742,76.0939,75.9756,76.015,179588.0
2025-03-05 11:10:00,77.07,77.1,76.95,77.01,223793.0,76.0052,76.0347,75.8868,75.946,223793.0
2025-03-05 11:20:00,77.0,77.14,76.96,77.01,208157.0,75.9361,76.0742,75.8967,75.946,208157.0
2025-03-05 11:30:00,77.0,77.0,76.85,76.98,133270.0,75.9361,75.9361,75.7882,75.9164,133270.0
2025-03-05 11:40:00,76.99,77.02,76.93,76.95,71201.0,75.9263,75.9558,75.8671,75.8868,71201.0
2025-03-05 11:50:00,76.94,77.12,76.91,77.06,269444.0,75.877,76.0545,75.8474,75.9953,269444.0
2025-03-05 12:00:00,77.06,77.22,77.04,77.1,213242.0,75.9953,76.1531,75.9756,76.0347,213242.0
2025-03-05 12:10:00,77.09,77.15,77.02,77.11,70155.0,76.0249,76.0841,75.9558,76.0446,70155.0
2025-03-05 12:20:00,77.11,77.25,77.09,77.19,74851.0,76.0446,76.1827,76.0249,76.1235,74851.0
2025-03-05 12:30:00,77.2,77.3,77.2,77.29,87226.0,76.1334,76.232,76.1334,76.2221,87226.0
2025-03-05 12:40:00,77.28,77.3,77.08,77.18,147811.0,76.2123,76.232,76.015,76.1136,147811.0
2025-03-05 12:50:00,77.19,77.28,77.18,77.22,42404.0,76.1235,76.2123,76.1136,76.1531,42404.0
2025-03-05 13:00:00,77.22,77.29,77.0,77.05,194126.0,76.1531,76.2221,75.9361,75.9854,194126.0
2025-03-05 13:10:00,77.05,77.11,77.0,77.07,78483.0,75.9854,76.0446,75.9361,76.0052,78483.0
2025-03-05 13:20:00,77.06,77.23,77.02,77.21,73410.0,75.9953,76.1629,75.9558,76.1432,73410.0
2025-03-05 13:30:00,77.19,77.2,77.02,77.12,57338.0,76.1235,76.1334,75.9558,76.0545,57338.0
2025-03-05 13:40:00,77.12,77.29,77.08,77.27,72360.0,76.0545,76.2221,76.015,76.2024,72360.0
2025-03-05 13:50:00,77.28,77.41,77.27,77.41,138721.0,76.2123,76.3405,76.2024,76.3405,138721.0
2025-03-05 14:00:00,77.4,77.68,77.39,77.68,164383.0,76.3306,76.6067,76.3207,76.6067,164383.0
2025-03-05 14:10:00,77.68,77.75,77.58,77.59,193412.0,76.6067,76.6758,76.5081,76.518,193412.0
2025-03-05 14:20:00,77.6,77.74,77.58,77.64,164470.0,76.5278,76.6659,76.5081,76.5673,164470.0
2025-03-05 14:30:00,77.65,77.71,77.59,77.69,98387.0,76.5771,76.6363,76.518,76.6166,98387.0
2025-03-05 14:40:00,77.68,77.71,77.59,77.63,97133.0,76.6067,76.6363,76.518,76.5574,97133.0
2025-03-05 14:50:00,77.63,77.65,77.51,77.51,116849.0,76.5574,76.5771,76.4391,76.4391,116849.0
2025-03-05 15:00:00,77.51,77.67,77.51,77.6,140645.0,76.4391,76.5969,76.4391,76.5278,140645.0
2025-03-05 15:10:00,77.6,77.61,77.31,77.49,194977.0,76.5278,76.5377,76.2418,76.4194,194977.0
2025-03-05 15:20:00,77.48,77.66,77.43,77.61,174511.0,76.4095,76.587,76.3602,76.5377,174511.0
2025-03-05 15:30:00,77.61,77.61,77.47,77.58,232128.0,76.5377,76.5377,76.3996,76.5081,232128.0
2025-03-05 15:40:00,77.59,77.65,77.49,77.53,299912.0,76.518,76.5771,76.4194,76.4588,299912.0
2025-03-05 15:50:00,77.52,77.55,77.3,77.47,946831.0,76.4489,76.4785,76.232,76.3996,946831.0
2025-03-06 09:30:00,76.89,76.96,75.9,75.98,761747.0,75.8276,75.8967,74.8513,74.9302,761747.0
2025-03-06 09:40:00,75.98,76.18,75.91,76.08,394656.0,74.9302,75.1275,74.8612,75.0288,394656.0
2025-03-06 09:50:00,76.08,76.22,75.96,75.97,451712.0,75.0288,75.1669,74.9105,74.9204,451712.0
2025-03-06 10:00:00,75.97,76.18,75.91,76.12,435120.0,74.9204,75.1275,74.8612,75.0683,435120.0
2025-03-06 10:10:00,76.12,76.26,76.06,76.14,210852.0,75.0683,75.2064,75.0091,75.088,210852.0
2025-03-06 10:20:00,76.12,76.16,75.93,76.09,296152.0,75.0683,75.1077,74.8809,75.0387,296152.0
2025-03-06 10:30:00,76.1,76.2,76.06,76.17,182106.0,75.0486,75.1472,75.0091,75.1176,182106.0
2025-03-06 10:40:00,76.16,76.28,76.11,76.25,177791.0,75.1077,75.2261,75.0584,75.1965,177791.0
2025-03-06 10:50:00,76.25,76.31,76.12,76.27,225492.0,75.1965,75.2557,75.0683,75.2162,225492.0
2025-03-06 11:00:00,76.28,76.44,76.28,76.43,157473.0,75.2261,75.3839,75.2261,75.374,157473.0
2025-03-06 11:10:00,76.42,76.48,76.34,76.44,235214.0,75.3641,75.4233,75.2852,75.3839,235214.0
2025-03-06 11:20:00,76.44,76.51,76.33,76.4,217000.0,75.3839,75.4529,75.2754,75.3444,217000.0
2025-03-06 11:30:00,76.4,76.52,76.21,76.23,432670.0,75.3444,75.4628,75.157,75.1768,432670.0
2025-03-06 11:40:00,76.23,76.34,76.15,76.26,162597.0,75.1768,75.2852,75.0979,75.2064,162597.0
2025-03-06 11:50:00,76.26,76.27,75.97,75.99,207923.0,75.2064,75.2162,74.9204,74.9401,207923.0
2025-03-06 12:00:00,75.98,76.01,75.78,75.84,154382.0,74.9302,74.9598,74.733,74.7922,154382.0
2025-03-06 12:10:00,75.85,75.93,75.74,75.88,182975.0,74.802,74.8809,74.6935,74.8316,182975.0
2025-03-06 12:20:00,75.89,76.02,75.83,75.89,157551.0,74.8415,74.9697,74.7823,74.8415,157551.0
2025-03-06 12:30:00,75.88,75.97,75.83,75.88,147136.0,74.8316,74.9204,74.7823,74.8316,147136.0
2025-03-06 12:40:00,75.87,76.01,75.84,75.89,270633.0,74.8217,74.9598,74.7922,74.8415,270633.0
2025-03-06 12:50:00,75.88,76.04,75.84,75.99,119191.0,74.8316,74.9894,74.7922,74.9401,119191.0
2025-03-06 13:00:00,75.99,76.07,75.83,75.84,101185.0,74.9401,75.019,74.7823,74.7922,101185.0
2025-03-06 13:10:00,75.84,75.85,75.76,75.82,91010.0,74.7922,74.802,74.7133,74.7724,91010.0
2025-03-06 13:20:00,75.82,75.95,75.81,75.84,205578.0,74.7724,74.9006,74.7626,74.7922,205578.0
2025-03-06 13:30:00,75.83,75.89,75.81,75.86,163304.0,74.7823,74.8415,74.7626,74.8119,163304.0
2025-03-06 13:40:00,75.84,75.88,75.66,75.81,380290.0,74.7922,74.8316,74.6146,74.7626,380290.0
2025-03-06 13:50:00,75.8,75.93,75.78,75.84,262248.0,74.7527,74.8809,74.733,74.7922,262248.0
2025-03-06 14:00:00,75.85,75.9,75.75,75.77,260179.0,74.802,74.8513,74.7034,74.7231,260179.0
2025-03-06 14:10:00,75.78,75.94,75.77,75.91,284196.0,74.733,74.8908,74.7231,74.8612,284196.0
2025-03-06 14:20:00,75.9,75.97,75.83,75.91,149154.0,74.8513,74.9204,74.7823,74.8612,149154.0
2025-03-06 14:30:00,75.9,76.08,75.89,76.04,187661.0,74.8513,75.0288,74.8415,74.9894,187661.0
2025-03-06 14:40:00,76.03,76.24,76.03,76.18,165908.0,74.9795,75.1866,74.9795,75.1275,165908.0
2025-03-06 14:50:00,76.18,76.2,75.71,75.73,333548.0,75.1275,75.1472,74.6639,74.6837,333548.0
2025-03-06 15:00:00,75.73,75.92,75.71,75.88,198431.0,74.6837,74.871,74.6639,74.8316,198431.0
2025-03-06 15:10:00,75.88,75.99,75.87,75.97,153869.0,74.8316,74.9401,74.8217,74.9204,153869.0
2025-03-06 15:20:00,75.97,75.99,75.76,75.98,259897.0,74.9204,74.9401,74.7133,74.9302,259897.0
2025-03-06 15:30:00,75.99,76.2,75.99,76.09,292157.0,74.9401,75.1472,74.9401,75.0387,292157.0
2025-03-06 15:40:00,76.09,76.15,76.0,76.14,291439.0,75.0387,75.0979,74.9499,75.088,291439.0
2025-03-06 15:50:00,76.15,76.17,75.82,75.91,1060644.0,75.0979,75.1176,74.7724,74.8612,1060644.0
2025-03-07 09:30:00,76.05,76.52,75.83,76.44,525072.0,74.9993,75.4628,74.7823,75.3839,525072.0
2025-03-07 09:40:00,76.44,76.84,76.42,76.82,465937.0,75.3839,75.7783,75.3641,75.7586,465937.0
2025-03-07 09:50:00,76.81,76.82,76.62,76.72,245885.0,75.7488,75.7586,75.5614,75.66,245885.0
2025-03-07 10:00:00,76.73,76.91,76.67,76.73,395822.0,75.6699,75.8474,75.6107,75.6699,395822.0
2025-03-07 10:10:00,76.73,76.86,76.71,76.85,181921.0,75.6699,75.7981,75.6501,75.7882,181921.0
2025-03-07 10:20:00,76.85,77.07,76.85,77.02,174227.0,75.7882,76.0052,75.7882,75.9558,174227.0
2025-03-07 10:30:00,77.01,77.03,76.79,76.87,235162.0,75.946,75.9657,75.729,75.8079,235162.0
2025-03-07 10:40:00,76.88,76.97,76.75,76.81,266296.0,75.8178,75.9065,75.6896,75.7488,266296.0
2025-03-07 10:50:00,76.81,76.82,76.5,76.57,209252.0,75.7488,75.7586,75.443,75.5121,209252.0
2025-03-07 11:00:00,76.56,76.6,76.5,76.57,144984.0,75.5022,75.5417,75.443,75.5121,144984.0
2025-03-07 11:10:00,76.56,76.71,76.56,76.61,363590.0,75.5022,75.6501,75.5022,75.5515,363590.0
2025-03-07 11:20:00,76.62,76.63,76.44,76.45,153317.0,75.5614,75.5712,75.3839,75.3937,153317.0
2025-03-07 11:30:00,76.45,76.71,76.44,76.69,150693.0,75.3937,75.6501,75.3839,75.6304,150693.0
2025-03-07 11:40:00,76.69,76.77,76.64,76.7,176004.0,75.6304,75.7093,75.5811,75.6403,176004.0
2025-03-07 11:50:00,76.7,76.86,76.67,76.86,164033.0,75.6403,75.7981,75.6107,75.7981,164033.0
2025-03-07 12:00:00,76.86,76.96,76.68,76.7,230812.0,75.7981,75.8967,75.6205,75.6403,230812.0
2025-03-07 12:10:00,76.7,76.84,76.67,76.73,125942.0,75.6403,75.7783,75.6107,75.6699,125942.0
2025-03-07 12:20:00,76.73,76.96,76.72,76.88,170911.0,75.6699,75.8967,75.66,75.8178,170911.0
2025-03-07 12:30:00,76.87,77.05,76.83,77.01,245957.0,75.8079,75.9854,75.7685,75.946,245957.0
2025-03-07 12:40:00,77.0,77.19,76.98,77.1,164808.0,75.9361,76.1235,75.9164,76.0347,164808.0
2025-03-07 12:50:00,77.1,77.19,77.0,77.03,344870.0,76.0347,76.1235,75.9361,75.9657,344870.0
2025-03-07 13:00:00,77.03,77.32,77.01,77.23,202010.0,75.9657,76.2517,75.946,76.1629,202010.0
2025-03-07 13:10:00,77.23,77.35,77.19,77.34,160927.0,76.1629,76.2813,76.1235,76.2714,160927.0
2025-03-07 13:20:00,77.33,77.4,77.21,77.24,105737.0,76.2616,76.3306,76.1432,76.1728,105737.0
2025-03-07 13:30:00,77.25,77.5,77.23,77.48,142499.0,76.1827,76.4292,76.1629,76.4095,142499.0
2025-03-07 13:40:00,77.49,77.5,77.34,77.4,100494.0,76.4194,76.4292,76.2714,76.3306,100494.0
2025-03-07 13:50:00,77.4,77.44,77.37,77.42,96533.0,76.3306,76.37,76.301,76.3503,96533.0
2025-03-07 14:00:00,77.42,77.52,77.35,77.38,135541.0,76.3503,76.4489,76.2813,76.3109,135541.0
2025-03-07 14:10:00,77.38,77.54,77.38,77.52,182455.0,76.3109,76.4687,76.3109,76.4489,182455.0
2025-03-07 14:20:00,77.52,77.61,77.44,77.48,140471.0,76.4489,76.5377,76.37,76.4095,140471.0
2025-03-07 14:30:00,77.48,77.57,77.43,77.56,240278.0,76.4095,76.4983,76.3602,76.4884,240278.0
2025-03-07 14:40:00,77.56,77.63,77.4,77.4,216789.0,76.4884,76.5574,76.3306,76.3306,216789.0
2025-03-07 14:50:00,77.4,77.42,77.24,77.27,136190.0,76.3306,76.3503,76.1728,76.2024,136190.0
2025-03-07 15:00:00,77.27,77.33,77.16,77.31,173229.0,76.2024,76.2616,76.0939,76.2418,173229.0
2025-03-07 15:10:00,77.3,77.38,77.16,77.33,301246.0,76.232,76.3109,76.0939,76.2616,301246.0
2025-03-07 15:20:00,77.34,77.41,77.22,77.37,212133.0,76.2714,76.3405,76.1531,76.301,212133.0
2025-03-07 15:30:00,77.38,77.45,77.09,77.12,268879.0,76.3109,76.3799,76.0249,76.0545,268879.0
2025-03-07 15:40:00,77.12,77.26,76.99,77.22,422600.0,76.0545,76.1925,75.9263,76.1531,422600.0
2025-03-07 15:50:00,77.22,77.43,77.14,77.29,1171284.0,76.1531,76.3602,76.0742,76.2221,1171284.0
2025-03-10 09:30:00,77.02,77.74,77.02,77.72,840700.0,75.9558,76.6659,75.9558,76.6462,840700.0
2025-03-10 09:40:00,77.72,77.79,77.44,77.46,1350304.0,76.6462,76.7152,76.37,76.3898,1350304.0
2025-03-10 09:50:00,77.45,77.57,77.29,77.45,386397.0,76.3799,76.4983,76.2221,76.3799,386397.0
2025-03-10 10:00:00,77.45,77.73,77.45,77.67,444908.0,76.3799,76.656,76.3799,76.5969,444908.0
2025-03-10 10:10:00,77.67,77.83,77.63,77.66,279376.0,76.5969,76.7547,76.5574,76.587,279376.0
2025-03-10 10:20:00,77.66,77.76,77.56,77.7,200987.0,76.587,76.6856,76.4884,76.6265,200987.0
2025-03-10 10:30:00,77.7,77.88,77.57,77.79,197378.0,76.6265,76.804,76.4983,76.7152,197378.0
2025-03-10 10:40:00,77.78,78.22,77.75,78.12,277523.0,76.7053,77.1393,76.6758,77.0407,277523.0
2025-03-10 10:50:00,78.13,78.24,77.95,78.24,282980.0,77.0505,77.159,76.873,77.159,282980.0
2025-03-10 11:00:00,78.24,78.37,78.17,78.26,331078.0,77.159,77.2872,77.09,77.1787,331078.0
2025-03-10 11:10:00,78.27,78.3,78.04,78.06,390365.0,77.1886,77.2182,76.9618,76.9815,390365.0
2025-03-10 11:20:00,78.06,78.08,77.77,77.87,366254.0,76.9815,77.0012,76.6955,76.7941,366254.0
2025-03-10 11:30:00,77.86,77.94,77.63,77.65,265450.0,76.7842,76.8631,76.5574,76.5771,265450.0
2025-03-10 11:40:00,77.64,77.64,77.35,77.43,260824.0,76.5673,76.5673,76.2813,76.3602,260824.0
2025-03-10 11:50:00,77.42,77.56,77.32,77.5,188227.0,76.3503,76.4884,76.2517,76.4292,188227.0
2025-03-10 12:00:00,77.49,77.71,77.48,77.62,722768.0,76.4194,76.6363,76.4095,76.5476,722768.0
2025-03-10 12:10:00,77.63,77.76,77.61,77.69,380933.0,76.5574,76.6856,76.5377,76.6166,380933.0
2025-03-10 12:20:00,77.69,77.78,77.6,77.75,398842.0,76.6166,76.7053,76.5278,76.6758,398842.0
2025-03-10 12:30:00,77.75,77.89,77.68,77.71,396394.0,76.6758,76.8138,76.6067,76.6363,396394.0
2025-03-10 12:40:00,77.71,77.89,77.7,77.84,279220.0,76.6363,76.8138,76.6265,76.7645,279220.0
2025-03-10 12:50:00,77.85,77.91,77.8,77.87,240810.0,76.7744,76.8336,76.7251,76.7941,240810.0
2025-03-10 13:00:00,77.87,77.99,77.82,77.95,358020.0,76.7941,76.9124,76.7448,76.873,358020.0
2025-03-10 13:10:00,77.94,78.01,77.89,77.97,268573.0,76.8631,76.9322,76.8138,76.8927,268573.0
2025-03-10 13:20:00,77.97,78.08,77.84,77.89,356256.0,76.8927,77.0012,76.7645,76.8138,356256.0
2025-03-10 13:30:00,77.89,78.0,77.88,78.0,259875.0,76.8138,76.9223,76.804,76.9223,259875.0
2025-03-10 13:40:00,77.99,78.08,77.99,78.04,481851.0,76.9124,77.0012,76.9124,76.9618,481851.0
2025-03-10 13:50:00,78.05,78.08,78.0,78.06,518312.0,76.9716,77.0012,76.9223,76.9815,518312.0
2025-03-10 14:00:00,78.06,78.09,77.85,77.98,414690.0,76.9815,77.0111,76.7744,76.9026,414690.0
2025-03-10 14:10:00,77.98,78.09,77.9,78.01,177931.0,76.9026,77.0111,76.8237,76.9322,177931.0
2025-03-10 14:20:00,78.0,78.01,77.77,77.82,285860.0,76.9223,76.9322,76.6955,76.7448,285860.0
2025-03-10 14:30:00,77.81,77.81,77.64,77.69,343515.0,76.7349,76.7349,76.5673,76.6166,343515.0
2025-03-10 14:40:00,77.69,77.69,77.46,77.5,519629.0,76.6166,76.6166,76.3898,76.4292,519629.0
2025-03-10 14:50:00,77.51,77.62,77.36,77.38,488519.0,76.4391,76.5476,76.2912,76.3109,488519.0
2025-03-10 15:00:00,77.38,77.42,77.17,77.27,419395.0,76.3109,76.3503,76.1038,76.2024,419395.0
2025-03-10 15:10:00,77.27,77.39,77.05,77.38,266214.0,76.2024,76.3207,75.9854,76.3109,266214.0
2025-03-10 15:20:00,77.37,77.7,77.34,77.58,238531.0,76.301,76.6265,76.2714,76.5081,238531.0
2025-03-10 15:30:00,77.59,77.9,77.59,77.84,392534.0,76.518,76.8237,76.518,76.7645,392534.0
2025-03-10 15:40:00,77.84,77.94,77.68,77.84,354624.0,76.7645,76.8631,76.6067,76.7645,354624.0
2025-03-10 15:50:00,77.84,78.17,77.83,78.15,1422547.0,76.7645,77.09,76.7547,77.0702,1422547.0
2025-03-11 09:30:00,78.1,78.27,77.74,78.24,688014.0,77.0209,77.1886,76.6659,77.159,688014.0
2025-03-11 09:40:00,78.24,78.4,78.09,78.18,387282.0,77.159,77.3168,77.0111,77.0998,387282.0
2025-03-11 09:50:00,78.16,78.37,78.11,78.12,327288.0,77.0801,77.2872,77.0308,77.0407,327288.0
2025-03-11 10:00:00,78.11,78.18,77.79,77.92,647127.0,77.0308,77.0998,76.7152,76.8434,647127.0
2025-03-11 10:10:00,77.92,78.05,77.8,77.99,256437.0,76.8434,76.9716,76.7251,76.9124,256437.0
2025-03-11 10:20:00,77.98,78.33,77.97,78.31,222647.0,76.9026,77.2478,76.8927,77.228,222647.0
2025-03-11 10:30:00,78.3,78.35,77.85,77.86,252249.0,77.2182,77.2675,76.7744,76.7842,252249.0
2025-03-11 10:40:00,77.86,77.89,77.63,77.71,451813.0,76.7842,76.8138,76.5574,76.6363,451813.0
2025-03-11 10:50:00,77.71,77.75,77.58,77.63,274406.0,76.6363,76.6758,76.5081,76.5574,274406.0
2025-03-11 11:00:00,77.63,77.77,77.53,77.76,362611.0,76.5574,76.6955,76.4588,76.6856,362611.0
2025-03-11 11:10:00,77.76,78.09,77.71,78.06,917773.0,76.6856,77.0111,76.6363,76.9815,917773.0
2025-03-11 11:20:00,78.06,78.06,77.73,77.77,192038.0,76.9815,76.9815,76.656,76.6955,192038.0
2025-03-11 11:30:00,77.79,77.83,77.65,77.76,134329.0,76.7152,76.7547,76.5771,76.6856,134329.0
2025-03-11 11:40:00,77.78,77.92,77.7,77.73,140796.0,76.7053,76.8434,76.6265,76.656,140796.0
2025-03-11 11:50:00,77.75,77.79,77.57,77.61,104148.0,76.6758,76.7152,76.4983,76.5377,104148.0
2025-03-11 12:00:00,77.6,77.7,77.53,77.59,100456.0,76.5278,76.6265,76.4588,76.518,100456.0
2025-03-11 12:10:00,77.59,77.59,77.31,77.33,146176.0,76.518,76.518,76.2418,76.2616,146176.0
2025-03-11 12:20:00,77.32,77.38,77.26,77.37,176915.0,76.2517,76.3109,76.1925,76.301,176915.0
2025-03-11 12:30:00,77.37,77.5,77.32,77.33,127798.0,76.301,76.4292,76.2517,76.2616,127798.0
2025-03-11 12:40:00,77.34,77.45,77.33,77.39,111798.0,76.2714,76.3799,76.2616,76.3207,111798.0
2025-03-11 12:50:00,77.39,77.44,77.14,77.22,262880.0,76.3207,76.37,76.0742,76.1531,262880.0
2025-03-11 13:00:00,77.22,77.25,77.08,77.2,158731.0,76.1531,76.1827,76.015,76.1334,158731.0
2025-03-11 13:10:00,77.2,77.27,77.18,77.22,104361.0,76.1334,76.2024,76.1136,76.1531,104361.0
2025-03-11 13:20:00,77.22,77.26,77.05,77.14,171108.0,76.1531,76.1925,75.9854,76.0742,171108.0
2025-03-11 13:30:00,77.13,77.22,77.09,77.14,125983.0,76.0643,76.1531,76.0249,76.0742,125983.0
2025-03-11 13:40:00,77.14,77.27,77.08,77.15,145403.0,76.0742,76.2024,76.015,76.0841,145403.0
2025-03-11 13:50:00,77.15,77.2,77.0,77.09,133508.0,76.0841,76.1334,75.9361,76.0249,133508.0
2025-03-11 14:00:00,77.1,77.36,77.1,77.29,115170.0,76.0347,76.2912,76.0347,76.2221,115170.0
2025-03-11 14:10:00,77.28,77.33,77.2,77.24,94728.0,76.2123,76.2616,76.1334,76.1728,94728.0
2025-03-11 14:20:00,77.24,77.4,77.23,77.37,115367.0,76.1728,76.3306,76.1629,76.301,115367.0
2025-03-11 14:30:00,77.37,77.49,77.3,77.46,106132.0,76.301,76.4194,76.232,76.3898,106132.0
2025-03-11 14:40:00,77.47,77.78,77.45,77.66,432507.0,76.3996,76.7053,76.3799,76.587,432507.0
2025-03-11 14:50:00,77.67,77.82,77.63,77.76,307910.0,76.5969,76.7448,76.5574,76.6856,307910.0
2025-03-11 15:00:00,77.76,77.82,77.61,77.72,352556.0,76.6856,76.7448,76.5377,76.6462,352556.0
2025-03-11 15:10:00,77.72,77.86,77.66,77.83,243855.0,76.6462,76.7842,76.587,76.7547,243855.0
2025-03-11 15:20:00,77.83,77.94,77.7,77.74,225077.0,76.7547,76.8631,76.6265,76.6659,225077.0
2025-03-11 15:30:00,77.75,77.98,77.65,77.75,225854.0,76.6758,76.9026,76.5771,76.6758,225854.0
2025-03-11 15:40:00,77.75,77.77,77.6,77.71,319946.0,76.6758,76.6955,76.5278,76.6363,319946.0
2025-03-11 15:50:00,77.71,77.77,77.39,77.42,1147677.0,76.6363,76.6955,76.3207,76.3503,1147677.0
2025-03-12 09:30:00,77.4,77.64,77.19,77.2,797612.0,76.3306,76.5673,76.1235,76.1334,797612.0
2025-03-12 09:40:00,77.2,77.47,77.19,77.32,395944.0,76.1334,76.3996,76.1235,76.2517,395944.0
2025-03-12 09:50:00,77.32,77.5,77.03,77.06,344378.0,76.2517,76.4292,75.9657,75.9953,344378.0
2025-03-12 10:00:00,77.06,77.31,77.02,77.19,252902.0,75.9953,76.2418,75.9558,76.1235,252902.0
2025-03-12 10:10:00,77.19,77.36,77.12,77.34,171120.0,76.1235,76.2912,76.0545,76.2714,171120.0
2025-03-12 10:20:00,77.34,77.43,77.22,77.38,206256.0,76.2714,76.3602,76.1531,76.3109,206256.0
2025-03-12 10:30:00,77.38,77.47,77.3,77.34,208344.0,76.3109,76.3996,76.232,76.2714,208344.0
2025-03-12 10:40:00,77.34,77.36,77.03,77.05,190116.0,76.2714,76.2912,75.9657,75.9854,190116.0
2025-03-12 10:50:00,77.05,77.12,76.92,76.97,221094.0,75.9854,76.0545,75.8572,75.9065,221094.0
2025-03-12 11:00:00,76.97,77.02,76.75,76.77,215417.0,75.9065,75.9558,75.6896,75.7093,215417.0
2025-03-12 11:10:00,76.76,76.87,76.75,76.76,226588.0,75.6994,75.8079,75.6896,75.6994,226588.0
2025-03-12 11:20:00,76.76,76.93,76.7,76.9,115886.0,75.6994,75.8671,75.6403,75.8375,115886.0
2025-03-12 11:30:00,76.9,76.96,76.82,76.92,151635.0,75.8375,75.8967,75.7586,75.8572,151635.0
2025-03-12 11:40:00,76.92,77.04,76.9,77.02,130615.0,75.8572,75.9756,75.8375,75.9558,130615.0
2025-03-12 11:50:00,77.03,77.13,76.99,77.09,200381.0,75.9657,76.0643,75.9263,76.0249,200381.0
2025-03-12 12:00:00,77.09,77.17,77.03,77.16,139729.0,76.0249,76.1038,75.9657,76.0939,139729.0
2025-03-12 12:10:00,77.15,77.27,77.09,77.26,236590.0,76.0841,76.2024,76.0249,76.1925,236590.0
2025-03-12 12:20:00,77.27,77.32,77.16,77.2,187059.0,76.2024,76.2517,76.0939,76.1334,187059.0
2025-03-12 12:30:00,77.21,77.31,77.21,77.24,147868.0,76.1432,76.2418,76.1432,76.1728,147868.0
2025-03-12 12:40:00,77.25,77.26,77.06,77.22,175378.0,76.1827,76.1925,75.9953,76.1531,175378.0
2025-03-12 12:50:00,77.22,77.24,77.08,77.13,86194.0,76.1531,76.1728,76.015,76.0643,86194.0
2025-03-12 13:00:00,77.13,77.23,77.08,77.23,72594.0,76.0643,76.1629,76.015,76.1629,72594.0
2025-03-12 13:10:00,77.23,77.36,77.19,77.35,83051.0,76.1629,76.2912,76.1235,76.2813,83051.0
2025-03-12 13:20:00,77.35,77.45,77.32,77.45,89255.0,76.2813,76.3799,76.2517,76.3799,89255.0
2025-03-12 13:30:00,77.44,77.57,77.38,77.56,87770.0,76.37,76.4983,76.3109,76.4884,87770.0
2025-03-12 13:40:00,77.55,77.58,77.47,77.52,62945.0,76.4785,76.5081,76.3996,76.4489,62945.0
2025-03-12 13:50:00,77.53,77.56,77.35,77.38,85265.0,76.4588,76.4884,76.2813,76.3109,85265.0
2025-03-12 14:00:00,77.38,77.5,77.31,77.39,84572.0,76.3109,76.4292,76.2418,76.3207,84572.0
2025-03-12 14:10:00,77.39,77.59,77.39,77.56,75808.0,76.3207,76.518,76.3207,76.4884,75808.0
2025-03-12 14:20:00,77.57,77.68,77.57,77.67,86782.0,76.4983,76.6067,76.4983,76.5969,86782.0
2025-03-12 14:30:00,77.67,77.76,77.64,77.7,82647.0,76.5969,76.6856,76.5673,76.6265,82647.0
2025-03-12 14:40:00,77.7,77.85,77.7,77.78,88244.0,76.6265,76.7744,76.6265,76.7053,88244.0
2025-03-12 14:50:00,77.78,77.79,77.68,77.72,85768.0,76.7053,76.7152,76.6067,76.6462,85768.0
2025-03-12 15:00:00,77.71,77.73,77.57,77.67,152397.0,76.6363,76.656,76.4983,76.5969,152397.0
2025-03-12 15:10:00,77.65,77.7,77.48,77.55,120817.0,76.5771,76.6265,76.4095,76.4785,120817.0
2025-03-12 15:20:00,77.55,77.55,77.31,77.41,158243.0,76.4785,76.4785,76.2418,76.3405,158243.0
2025-03-12 15:30:00,77.41,77.53,77.31,77.37,141040.0,76.3405,76.4588,76.2418,76.301,141040.0
2025-03-12 15:40:00,77.38,77.46,77.31,77.38,274178.0,76.3109,76.3898,76.2418,76.3109,274178.0
2025-03-12 15:50:00,77.38,77.38,77.12,77.15,669767.0,76.3109,76.3109,76.0545,76.0841,669767.0
2025-03-13 09:30:00,77.43,77.48,77.05,77.36,390861.0,76.3602,76.4095,75.9854,76.2912,390861.0
2025-03-13 09:40:00,77.37,77.68,77.36,77.43,219702.0,76.301,76.6067,76.2912,76.3602,219702.0
2025-03-13 09:50:00,77.43,77.5,77.35,77.36,283167.0,76.3602,76.4292,76.2813,76.2912,283167.0
2025-03-13 10:00:00,77.39,77.49,77.35,77.42,274428.0,76.3207,76.4194,76.2813,76.3503,274428.0
2025-03-13 10:10:00,77.43,77.53,77.29,77.36,272077.0,76.3602,76.4588,76.2221,76.2912,272077.0
2025-03-13 10:20:00,77.35,77.42,77.27,77.39,164656.0,76.2813,76.3503,76.2024,76.3207,164656.0
2025-03-13 10:30:00,77.39,77.52,77.38,77.42,154325.0,76.3207,76.4489,76.3109,76.3503,154325.0
2025-03-13 10:40:00,77.42,77.52,77.33,77.35,123409.0,76.3503,76.4489,76.2616,76.2813,123409.0
2025-03-13 10:50:00,77.36,77.39,77.1,77.21,103870.0,76.2912,76.3207,76.0347,76.1432,103870.0
2025-03-13 11:00:00,77.21,77.23,77.03,77.05,99876.0,76.1432,76.1629,75.9657,75.9854,99876.0
2025-03-13 11:10:00,77.05,77.2,77.04,77.14,155871.0,75.9854,76.1334,75.9756,76.0742,155871.0
2025-03-13 11:20:00,77.15,77.18,77.08,77.09,105885.0,76.0841,76.1136,76.015,76.0249,105885.0
2025-03-13 11:30:00,77.08,77.17,76.99,77.0,181056.0,76.015,76.1038,75.9263,75.9361,181056.0
2025-03-13 11:40:00,77.0,77.21,76.94,77.06,313858.0,75.9361,76.1432,75.877,75.9953,313858.0
2025-03-13 11:50:00,77.04,77.04,76.87,76.9,91667.0,75.9756,75.9756,75.8079,75.8375,91667.0
2025-03-13 12:00:00,76.9,77.13,76.89,77.13,255779.0,75.8375,76.0643,75.8276,76.0643,255779.0
2025-03-13 12:10:00,77.13,77.16,77.0,77.08,66953.0,76.0643,76.0939,75.9361,76.015,66953.0
2025-03-13 12:20:00,77.07,77.07,76.91,76.92,126785.0,76.0052,76.0052,75.8474,75.8572,126785.0
2025-03-13 12:30:00,76.9,77.1,76.89,77.1,90842.0,75.8375,76.0347,75.8276,76.0347,90842.0
2025-03-13 12:40:00,77.09,77.13,76.9,76.97,193382.0,76.0249,76.0643,75.8375,75.9065,193382.0
2025-03-13 12:50:00,76.96,77.12,76.94,77.11,172766.0,75.8967,76.0545,75.877,76.0446,172766.0
2025-03-13 13:00:00,77.12,77.27,77.12,77.15,96504.0,76.0545,76.2024,76.0545,76.0841,96504.0
2025-03-13 13:10:00,77.15,77.18,77.07,77.14,71131.0,76.0841,76.1136,76.0052,76.0742,71131.0
2025-03-13 13:20:00,77.15,77.2,77.05,77.12,85893.0,76.0841,76.1334,75.9854,76.0545,85893.0
2025-03-13 13:30:00,77.11,77.12,76.99,77.04,47309.0,76.0446,76.0545,75.9263,75.9756,47309.0
2025-03-13 13:40:00,77.05,77.08,76.96,76.99,148501.0,75.9854,76.015,75.8967,75.9263,148501.0
2025-03-13 13:50:00,77.0,77.05,76.96,76.99,148935.0,75.9361,75.9854,75.8967,75.9263,148935.0
2025-03-13 14:00:00,76.98,77.07,76.95,76.99,100350.0,75.9164,76.0052,75.8868,75.9263,100350.0
2025-03-13 14:10:00,76.98,77.08,76.92,76.94,92117.0,75.9164,76.015,75.8572,75.877,92117.0
2025-03-13 14:20:00,76.93,76.96,76.88,76.92,71635.0,75.8671,75.8967,75.8178,75.8572,71635.0
2025-03-13 14:30:00,76.93,77.15,76.9,77.09,164562.0,75.8671,76.0841,75.8375,76.0249,164562.0
2025-03-13 14:40:00,77.09,77.12,77.04,77.09,126312.0,76.0249,76.0545,75.9756,76.0249,126312.0
2025-03-13 14:50:00,77.09,77.12,77.0,77.12,91573.0,76.0249,76.0545,75.9361,76.0545,91573.0
2025-03-13 15:00:00,77.11,77.15,77.0,77.03,53860.0,76.0446,76.0841,75.9361,75.9657,53860.0
2025-03-13 15:10:00,77.02,77.18,77.02,77.15,174120.0,75.9558,76.1136,75.9558,76.0841,174120.0
2025-03-13 15:20:00,77.14,77.14,76.96,77.05,160002.0,76.0742,76.0742,75.8967,75.9854,160002.0
2025-03-13 15:30:00,77.05,77.23,77.03,77.14,126167.0,75.9854,76.1629,75.9657,76.0742,126167.0
2025-03-13 15:40:00,77.14,77.28,77.14,77.19,257250.0,76.0742,76.2123,76.0742,76.1235,257250.0
2025-03-13 15:50:00,77.19,77.41,77.18,77.39,883154.0,76.1235,76.3405,76.1136,76.3207,883154.0
2025-03-14 09:30:00,77.59,77.59,77.31,77.58,646951.0,76.518,76.518,76.2418,76.5081,646951.0
2025-03-14 09:40:00,77.58,77.91,77.55,77.9,513897.0,76.5081,76.8336,76.4785,76.8237,513897.0
2025-03-14 09:50:00,77.9,78.07,77.82,77.96,256336.0,76.8237,76.9913,76.7448,76.8829,256336.0
2025-03-14 10:00:00,77.96,78.11,77.64,78.04,555734.0,76.8829,77.0308,76.5673,76.9618,555734.0
2025-03-14 10:10:00,78.02,78.15,77.95,78.13,184806.0,76.942,77.0702,76.873,77.0505,184806.0
2025-03-14 10:20:00,78.14,78.26,78.1,78.13,155591.0,77.0604,77.1787,77.0209,77.0505,155591.0
2025-03-14 10:30:00,78.12,78.18,78.08,78.13,218349.0,77.0407,77.0998,77.0012,77.0505,218349.0
2025-03-14 10:40:00,78.12,78.15,78.05,78.1,139206.0,77.0407,77.0702,76.9716,77.0209,139206.0
2025-03-14 10:50:00,78.11,78.21,78.06,78.21,101382.0,77.0308,77.1294,76.9815,77.1294,101382.0
2025-03-14 11:00:00,78.22,78.28,78.15,78.25,123275.0,77.1393,77.1984,77.0702,77.1689,123275.0
2025-03-14 11:10:00,78.24,78.4,78.23,78.38,95416.0,77.159,77.3168,77.1491,77.2971,95416.0
2025-03-14 11:20:00,78.39,78.45,78.34,78.38,92298.0,77.3069,77.3661,77.2576,77.2971,92298.0
2025-03-14 11:30:00,78.38,78.49,78.35,78.36,59532.0,77.2971,77.4055,77.2675,77.2773,59532.0
2025-03-14 11:40:00,78.36,78.41,78.3,78.38,99654.0,77.2773,77.3266,77.2182,77.2971,99654.0
2025-03-14 11:50:00,78.37,78.47,78.35,78.44,106954.0,77.2872,77.3858,77.2675,77.3562,106954.0
2025-03-14 12:00:00,78.45,78.45,78.33,78.34,182081.0,77.3661,77.3661,77.2478,77.2576,182081.0
2025-03-14 12:10:00,78.34,78.41,78.3,78.34,62665.0,77.2576,77.3266,77.2182,77.2576,62665.0
2025-03-14 12:20:00,78.34,78.4,78.23,78.26,72750.0,77.2576,77.3168,77.1491,77.1787,72750.0
2025-03-14 12:30:00,78.27,78.37,78.21,78.29,67200.0,77.1886,77.2872,77.1294,77.2083,67200.0
2025-03-14 12:40:00,78.29,78.37,78.28,78.29,53950.0,77.2083,77.2872,77.1984,77.2083,53950.0
2025-03-14 12:50:00,78.3,78.36,78.25,78.27,68982.0,77.2182,77.2773,77.1689,77.1886,68982.0
2025-03-14 13:00:00,78.26,78.41,78.26,78.36,110855.0,77.1787,77.3266,77.1787,77.2773,110855.0
2025-03-14 13:10:00,78.36,78.37,78.29,78.31,68909.0,77.2773,77.2872,77.2083,77.228,68909.0
2025-03-14 13:20:00,78.3,78.37,78.29,78.31,51328.0,77.2182,77.2872,77.2083,77.228,51328.0
2025-03-14 13:30:00,78.32,78.41,78.3,78.4,73362.0,77.2379,77.3266,77.2182,77.3168,73362.0
2025-03-14 13:40:00,78.4,78.41,78.29,78.35,86666.0,77.3168,77.3266,77.2083,77.2675,86666.0
2025-03-14 13:50:00,78.36,78.42,78.32,78.33,54346.0,77.2773,77.3365,77.2379,77.2478,54346.0
2025-03-14 14:00:00,78.34,78.48,78.34,78.43,82072.0,77.2576,77.3957,77.2576,77.3464,82072.0
2025-03-14 14:10:00,78.44,78.46,78.37,78.38,60547.0,77.3562,77.376,77.2872,77.2971,60547.0
2025-03-14 14:20:00,78.37,78.4,78.33,78.37,69778.0,77.2872,77.3168,77.2478,77.2872,69778.0
2025-03-14 14:30:00,78.38,78.56,78.37,78.55,83175.0,77.2971,77.4746,77.2872,77.4647,83175.0
2025-03-14 14:40:00,78.55,78.57,78.47,78.51,132438.0,77.4647,77.4844,77.3858,77.4253,132438.0
2025-03-14 14:50:00,78.51,78.56,78.42,78.44,204344.0,77.4253,77.4746,77.3365,77.3562,204344.0
2025-03-14 15:00:00,78.45,78.5,78.39,78.49,58471.0,77.3661,77.4154,77.3069,77.4055,58471.0
2025-03-14 15:10:00,78.48,78.53,78.43,78.51,94993.0,77.3957,77.445,77.3464,77.4253,94993.0
2025-03-14 15:20:00,78.51,78.65,78.49,78.65,278452.0,77.4253,77.5633,77.4055,77.5633,278452.0
2025-03-14 15:30:00,78.65,78.72,78.58,78.59,234524.0,77.5633,77.6324,77.4943,77.5042,234524.0
2025-03-14 15:40:00,78.59,78.67,78.54,78.67,284398.0,77.5042,77.5831,77.4548,77.5831,284398.0
2025-03-14 15:50:00,78.66,78.96,78.65,78.84,1538307.0,77.5732,77.869,77.5633,77.7507,1538307.0
2025-03-17 09:30:00,78.85,78.89,78.46,78.73,596108.0,77.7606,77.8,77.376,77.6422,596108.0
2025-03-17 09:40:00,78.72,79.0,78.65,78.94,324108.0,77.6324,77.9085,77.5633,77.8493,324108.0
2025-03-17 09:50:00,78.93,79.23,78.86,79.2,270063.0,77.8395,78.1353,77.7704,78.1057,270063.0
2025-03-17 10:00:00,79.2,79.34,79.14,79.28,196086.0,78.1057,78.2438,78.0466,78.1846,196086.0
2025-03-17 10:10:00,79.28,79.44,79.28,79.4,545030.0,78.1846,78.3424,78.1846,78.303,545030.0
2025-03-17 10:20:00,79.38,79.56,79.37,79.43,180754.0,78.2832,78.4608,78.2734,78.3326,180754.0
2025-03-17 10:30:00,79.44,79.49,79.38,79.45,252706.0,78.3424,78.3917,78.2832,78.3523,252706.0
2025-03-17 10:40:00,79.46,79.61,79.38,79.56,108568.0,78.3621,78.5101,78.2832,78.4608,108568.0
2025-03-17 10:50:00,79.56,79.58,79.34,79.35,238982.0,78.4608,78.4805,78.2438,78.2537,238982.0
2025-03-17 11:00:00,79.34,79.58,79.33,79.45,152567.0,78.2438,78.4805,78.2339,78.3523,152567.0
2025-03-17 11:10:00,79.45,79.52,79.39,79.45,168115.0,78.3523,78.4213,78.2931,78.3523,168115.0
2025-03-17 11:20:00,79.45,79.52,79.39,79.39,87778.0,78.3523,78.4213,78.2931,78.2931,87778.0
2025-03-17 11:30:00,79.4,79.43,79.21,79.25,116341.0,78.303,78.3326,78.1156,78.155,116341.0
2025-03-17 11:40:00,79.26,79.27,79.2,79.23,85074.0,78.1649,78.1748,78.1057,78.1353,85074.0
2025-03-17 11:50:00,79.23,79.29,79.15,79.19,108041.0,78.1353,78.1945,78.0564,78.0959,108041.0
2025-03-17 12:00:00,79.19,79.4,79.17,79.39,81475.0,78.0959,78.303,78.0761,78.2931,81475.0
2025-03-17 12:10:00,79.39,79.45,79.35,79.36,97025.0,78.2931,78.3523,78.2537,78.2635,97025.0
2025-03-17 12:20:00,79.36,79.41,79.31,79.36,91066.0,78.2635,78.3128,78.2142,78.2635,91066.0
2025-03-17 12:30:00,79.34,79.44,79.32,79.4,129605.0,78.2438,78.3424,78.2241,78.303,129605.0
2025-03-17 12:40:00,79.4,79.42,79.29,79.3,81462.0,78.303,78.3227,78.1945,78.2043,81462.0
2025-03-17 12:50:00,79.3,79.42,79.27,79.38,61283.0,78.2043,78.3227,78.1748,78.2832,61283.0
2025-03-17 13:00:00,79.39,79.47,79.37,79.47,161556.0,78.2931,78.372,78.2734,78.372,161556.0
2025-03-17 13:10:00,79.46,79.56,79.46,79.53,110408.0,78.3621,78.4608,78.3621,78.4312,110408.0
2025-03-17 13:20:00,79.53,79.58,79.5,79.58,92125.0,78.4312,78.4805,78.4016,78.4805,92125.0
2025-03-17 13:30:00,79.57,79.62,79.5,79.52,155685.0,78.4706,78.5199,78.4016,78.4213,155685.0
2025-03-17 13:40:00,79.51,79.54,79.44,79.49,86762.0,78.4114,78.441,78.3424,78.3917,86762.0
2025-03-17 13:50:00,79.48,79.54,79.46,79.47,74294.0,78.3819,78.441,78.3621,78.372,74294.0
2025-03-17 14:00:00,79.48,79.64,79.48,79.62,90963.0,78.3819,78.5397,78.3819,78.5199,90963.0
2025-03-17 14:10:00,79.62,79.66,79.55,79.56,91613.0,78.5199,78.5594,78.4509,78.4608,91613.0
2025-03-17 14:20:00,79.56,79.56,79.36,79.37,101193.0,78.4608,78.4608,78.2635,78.2734,101193.0
2025-03-17 14:30:00,79.37,79.45,79.36,79.43,99400.0,78.2734,78.3523,78.2635,78.3326,99400.0
2025-03-17 14:40:00,79.43,79.47,79.37,79.45,94580.0,78.3326,78.372,78.2734,78.3523,94580.0
2025-03-17 14:50:00,79.45,79.51,79.45,79.46,103056.0,78.3523,78.4114,78.3523,78.3621,103056.0
2025-03-17 15:00:00,79.45,79.47,79.32,79.33,202653.0,78.3523,78.372,78.2241,78.2339,202653.0
2025-03-17 15:10:00,79.34,79.34,79.22,79.25,181447.0,78.2438,78.2438,78.1255,78.155,181447.0
2025-03-17 15:20:00,79.25,79.29,79.22,79.24,94646.0,78.155,78.1945,78.1255,78.1452,94646.0
2025-03-17 15:30:00,79.24,79.29,79.15,79.16,333897.0,78.1452,78.1945,78.0564,78.0663,333897.0
2025-03-17 15:40:00,79.16,79.3,79.13,79.24,504652.0,78.0663,78.2043,78.0367,78.1452,504652.0
2025-03-17 15:50:00,79.24,79.37,79.13,79.19,1279644.0,78.1452,78.2734,78.0367,78.0959,1279644.0
2025-03-18 09:30:00,78.73,78.87,78.44,78.47,737841.0,77.6422,77.7803,77.3562,77.3858,737841.0
2025-03-18 09:40:00,78.47,78.64,78.44,78.53,635734.0,77.3858,77.5535,77.3562,77.445,635734.0
2025-03-18 09:50:00,78.52,78.67,78.48,78.63,435386.0,77.4351,77.5831,77.3957,77.5436,435386.0
2025-03-18 10:00:00,78.63,78.67,78.45,78.54,707367.0,77.5436,77.5831,77.3661,77.4548,707367.0
2025-03-18 10:10:00,78.55,78.61,78.47,78.58,447697.0,77.4647,77.5239,77.3858,77.4943,447697.0
2025-03-18 10:20:00,78.59,78.63,78.52,78.58,182839.0,77.5042,77.5436,77.4351,77.4943,182839.0
2025-03-18 10:30:00,78.56,78.67,78.55,78.61,166449.0,77.4746,77.5831,77.4647,77.5239,166449.0
2025-03-18 10:40:00,78.61,78.63,78.51,78.58,140254.0,77.5239,77.5436,77.4253,77.4943,140254.0
2025-03-18 10:50:00,78.59,78.68,78.56,78.67,134096.0,77.5042,77.5929,77.4746,77.5831,134096.0
2025-03-18 11:00:00,78.67,78.74,78.49,78.56,134146.0,77.5831,77.6521,77.4055,77.4746,134146.0
2025-03-18 11:10:00,78.57,78.6,78.5,78.53,92408.0,77.4844,77.514,77.4154,77.445,92408.0
2025-03-18 11:20:00,78.52,78.52,78.39,78.4,86198.0,77.4351,77.4351,77.3069,77.3168,86198.0
2025-03-18 11:30:00,78.38,78.41,78.26,78.37,151246.0,77.2971,77.3266,77.1787,77.2872,151246.0
2025-03-18 11:40:00,78.38,78.4,78.24,78.27,85367.0,77.2971,77.3168,77.159,77.1886,85367.0
2025-03-18 11:50:00,78.27,78.27,78.14,78.17,87661.0,77.1886,77.1886,77.0604,77.09,87661.0
2025-03-18 12:00:00,78.16,78.32,78.15,78.31,52954.0,77.0801,77.2379,77.0702,77.228,52954.0
2025-03-18 12:10:00,78.31,78.48,78.3,78.48,114892.0,77.228,77.3957,77.2182,77.3957,114892.0
2025-03-18 12:20:00,78.48,78.58,78.43,78.58,82594.0,77.3957,77.4943,77.3464,77.4943,82594.0
2025-03-18 12:30:00,78.58,78.64,78.55,78.63,44185.0,77.4943,77.5535,77.4647,77.5436,44185.0
2025-03-18 12:40:00,78.63,78.67,78.52,78.56,128664.0,77.5436,77.5831,77.4351,77.4746,128664.0
2025-03-18 12:50:00,78.56,78.61,78.5,78.56,141464.0,77.4746,77.5239,77.4154,77.4746,141464.0
2025-03-18 13:00:00,78.54,78.62,78.52,78.54,48377.0,77.4548,77.5337,77.4351,77.4548,48377.0
2025-03-18 13:10:00,78.55,78.56,78.4,78.45,187420.0,77.4647,77.4746,77.3168,77.3661,187420.0
2025-03-18 13:20:00,78.45,78.66,78.44,78.61,92463.0,77.3661,77.5732,77.3562,77.5239,92463.0
2025-03-18 13:30:00,78.61,78.66,78.57,78.63,46357.0,77.5239,77.5732,77.4844,77.5436,46357.0
2025-03-18 13:40:00,78.63,78.7,78.62,78.67,48011.0,77.5436,77.6126,77.5337,77.5831,48011.0
2025-03-18 13:50:00,78.67,78.69,78.59,78.6,40566.0,77.5831,77.6028,77.5042,77.514,40566.0
2025-03-18 14:00:00,78.59,78.62,78.52,78.57,99102.0,77.5042,77.5337,77.4351,77.4844,99102.0
2025-03-18 14:10:00,78.56,78.61,78.51,78.59,57340.0,77.4746,77.5239,77.4253,77.5042,57340.0
2025-03-18 14:20:00,78.6,78.66,78.48,78.49,68284.0,77.514,77.5732,77.3957,77.4055,68284.0
2025-03-18 14:30:00,78.5,78.57,78.49,78.52,80288.0,77.4154,77.4844,77.4055,77.4351,80288.0
2025-03-18 14:40:00,78.51,78.55,78.47,78.52,150244.0,77.4253,77.4647,77.3858,77.4351,150244.0
2025-03-18 14:50:00,78.51,78.55,78.47,78.48,135431.0,77.4253,77.4647,77.3858,77.3957,135431.0
2025-03-18 15:00:00,78.48,78.48,78.35,78.41,122707.0,77.3957,77.3957,77.2675,77.3266,122707.0
2025-03-18 15:10:00,78.4,78.48,78.38,78.47,144993.0,77.3168,77.3957,77.2971,77.3858,144993.0
2025-03-18 15:20:00,78.47,78.5,78.41,78.48,141087.0,77.3858,77.4154,77.3266,77.3957,141087.0
2025-03-18 15:30:00,78.48,78.58,78.45,78.56,132880.0,77.3957,77.4943,77.3661,77.4746,132880.0
2025-03-18 15:40:00,78.56,78.63,78.47,78.51,282377.0,77.4746,77.5436,77.3858,77.4253,282377.0
2025-03-18 15:50:00,78.52,78.72,78.48,78.67,829118.0,77.4351,77.6324,77.3957,77.5831,829118.0
2025-03-19 09:30:00,78.62,78.87,78.51,78.59,394993.0,77.5337,77.7803,77.4253,77.5042,394993.0
2025-03-19 09:40:00,78.59,78.78,78.55,78.7,252498.0,77.5042,77.6915,77.4647,77.6126,252498.0
2025-03-19 09:50:00,78.7,78.81,78.6,78.63,150222.0,77.6126,77.7211,77.514,77.5436,150222.0
2025-03-19 10:00:00,78.62,78.72,78.55,78.7,135481.0,77.5337,77.6324,77.4647,77.6126,135481.0
2025-03-19 10:10:00,78.7,78.71,78.6,78.7,149072.0,77.6126,77.6225,77.514,77.6126,149072.0
2025-03-19 10:20:00,78.69,78.71,78.6,78.62,172402.0,77.6028,77.6225,77.514,77.5337,172402.0
2025-03-19 10:30:00,78.61,78.72,78.59,78.6,133917.0,77.5239,77.6324,77.5042,77.514,133917.0
2025-03-19 10:40:00,78.6,78.66,78.57,78.59,121553.0,77.514,77.5732,77.4844,77.5042,121553.0
2025-03-19 10:50:00,78.59,78.61,78.52,78.55,69797.0,77.5042,77.5239,77.4351,77.4647,69797.0
2025-03-19 11:00:00,78.56,78.62,78.48,78.54,97412.0,77.4746,77.5337,77.3957,77.4548,97412.0
2025-03-19 11:10:00,78.53,78.57,78.48,78.48,65621.0,77.445,77.4844,77.3957,77.3957,65621.0
2025-03-19 11:20:00,78.48,78.61,78.46,78.49,77115.0,77.3957,77.5239,77.376,77.4055,77115.0
2025-03-19 11:30:00,78.51,78.57,78.49,78.53,107107.0,77.4253,77.4844,77.4055,77.445,107107.0
2025-03-19 11:40:00,78.54,78.55,78.46,78.55,45057.0,77.4548,77.4647,77.376,77.4647,45057.0
2025-03-19 11:50:00,78.54,78.7,78.53,78.63,153076.0,77.4548,77.6126,77.445,77.5436,153076.0
2025-03-19 12:00:00,78.64,78.72,78.62,78.64,91906.0,77.5535,77.6324,77.5337,77.5535,91906.0
2025-03-19 12:10:00,78.66,78.69,78.57,78.61,113508.0,77.5732,77.6028,77.4844,77.5239,113508.0
2025-03-19 12:20:00,78.61,78.68,78.6,78.66,254383.0,77.5239,77.5929,77.514,77.5732,254383.0
2025-03-19 12:30:00,78.66,78.74,78.65,78.7,84842.0,77.5732,77.6521,77.5633,77.6126,84842.0
2025-03-19 12:40:00,78.71,78.75,78.66,78.72,56937.0,77.6225,77.6619,77.5732,77.6324,56937.0
2025-03-19 12:50:00,78.73,78.79,78.72,78.73,100292.0,77.6422,77.7014,77.6324,77.6422,100292.0
2025-03-19 13:00:00,78.73,78.8,78.7,78.75,77801.0,77.6422,77.7113,77.6126,77.6619,77801.0
2025-03-19 13:10:00,78.75,78.77,78.7,78.75,78817.0,77.6619,77.6817,77.6126,77.6619,78817.0
2025-03-19 13:20:00,78.75,78.79,78.7,78.7,47685.0,77.6619,77.7014,77.6126,77.6126,47685.0
2025-03-19 13:30:00,78.71,78.79,78.66,78.79,59270.0,77.6225,77.7014,77.5732,77.7014,59270.0
2025-03-19 13:40:00,78.78,78.78,78.56,78.58,89418.0,77.6915,77.6915,77.4746,77.4943,89418.0
2025-03-19 13:50:00,78.59,78.61,78.52,78.52,59117.0,77.5042,77.5239,77.4351,77.4351,59117.0
2025-03-19 14:00:00,78.47,78.71,78.41,78.67,254993.0,77.3858,77.6225,77.3266,77.5831,254993.0
2025-03-19 14:10:00,78.68,78.73,78.63,78.67,198516.0,77.5929,77.6422,77.5436,77.5831,198516.0
2025-03-19 14:20:00,78.67,78.74,78.61,78.65,190751.0,77.5831,77.6521,77.5239,77.5633,190751.0
2025-03-19 14:30:00,78.66,78.8,78.62,78.64,106616.0,77.5732,77.7113,77.5337,77.5535,106616.0
2025-03-19 14:40:00,78.66,78.89,78.65,78.83,109518.0,77.5732,77.8,77.5633,77.7408,109518.0
2025-03-19 14:50:00,78.83,78.92,78.77,78.83,216800.0,77.7408,77.8296,77.6817,77.7408,216800.0
2025-03-19 15:00:00,78.83,79.01,78.79,79.0,198788.0,77.7408,77.9184,77.7014,77.9085,198788.0
2025-03-19 15:10:00,79.0,79.05,78.92,78.98,154292.0,77.9085,77.9578,77.8296,77.8888,154292.0
2025-03-19 15:20:00,78.99,79.03,78.76,78.85,269833.0,77.8986,77.9381,77.6718,77.7606,269833.0
2025-03-19 15:30:00,78.86,78.97,78.8,78.83,334062.0,77.7704,77.8789,77.7113,77.7408,334062.0
2025-03-19 15:40:00,78.83,79.05,78.81,79.0,382552.0,77.7408,77.9578,77.7211,77.9085,382552.0
2025-03-19 15:50:00,78.99,79.02,78.86,78.91,1156994.0,77.8986,77.9282,77.7704,77.8197,1156994.0
2025-03-20 09:30:00,78.95,79.29,78.8,79.0,358369.0,77.8592,78.1945,77.7113,77.9085,358369.0
2025-03-20 09:40:00,79.01,79.2,78.98,79.04,225607.0,77.9184,78.1057,77.8888,77.9479,225607.0
2025-03-20 09:50:00,79.03,79.07,78.93,78.94,163326.0,77.9381,77.9775,77.8395,77.8493,163326.0
2025-03-20 10:00:00,78.94,79.23,78.93,79.15,211835.0,77.8493,78.1353,77.8395,78.0564,211835.0
2025-03-20 10:10:00,79.14,79.2,78.95,79.02,148636.0,78.0466,78.1057,77.8592,77.9282,148636.0
2025-03-20 10:20:00,79.01,79.09,78.89,79.09,127503.0,77.9184,77.9972,77.8,77.9972,127503.0
2025-03-20 10:30:00,79.09,79.15,78.97,79.08,226888.0,77.9972,78.0564,77.8789,77.9874,226888.0
2025-03-20 10:40:00,79.07,79.2,79.07,79.13,305536.0,77.9775,78.1057,77.9775,78.0367,305536.0
2025-03-20 10:50:00,79.13,79.23,79.08,79.2,230681.0,78.0367,78.1353,77.9874,78.1057,230681.0
2025-03-20 11:00:00,79.22,79.23,79.1,79.22,325036.0,78.1255,78.1353,78.0071,78.1255,325036.0
2025-03-20 11:10:00,79.21,79.22,79.14,79.16,201110.0,78.1156,78.1255,78.0466,78.0663,201110.0
2025-03-20 11:20:00,79.16,79.17,79.08,79.12,215239.0,78.0663,78.0761,77.9874,78.0268,215239.0
2025-03-20 11:30:00,79.12,79.13,78.95,79.02,103545.0,78.0268,78.0367,77.8592,77.9282,103545.0
2025-03-20 11:40:00,79.02,79.07,78.98,79.05,109092.0,77.9282,77.9775,77.8888,77.9578,109092.0
2025-03-20 11:50:00,79.04,79.12,79.01,79.09,143321.0,77.9479,78.0268,77.9184,77.9972,143321.0
2025-03-20 12:00:00,79.09,79.17,79.06,79.08,164594.0,77.9972,78.0761,77.9677,77.9874,164594.0
2025-03-20 12:10:00,79.08,79.12,79.0,79.06,83759.0,77.9874,78.0268,77.9085,77.9677,83759.0
2025-03-20 12:20:00,79.05,79.09,79.02,79.04,87638.0,77.9578,77.9972,77.9282,77.9479,87638.0
2025-03-20 12:30:00,79.05,79.1,79.0,79.05,52786.0,77.9578,78.0071,77.9085,77.9578,52786.0
2025-03-20 12:40:00,79.04,79.05,78.95,78.95,44156.0,77.9479,77.9578,77.8592,77.8592,44156.0
2025-03-20 12:50:00,78.95,79.05,78.93,78.99,179352.0,77.8592,77.9578,77.8395,77.8986,179352.0
2025-03-20 13:00:00,78.99,79.07,78.96,79.07,50414.0,77.8986,77.9775,77.869,77.9775,50414.0
2025-03-20 13:10:00,79.07,79.08,79.0,79.04,57692.0,77.9775,77.9874,77.9085,77.9479,57692.0
2025-03-20 13:20:00,79.03,79.03,78.78,78.8,87996.0,77.9381,77.9381,77.6915,77.7113,87996.0
2025-03-20 13:30:00,78.8,78.92,78.79,78.91,64948.0,77.7113,77.8296,77.7014,77.8197,64948.0
2025-03-20 13:40:00,78.91,78.96,78.87,78.92,29647.0,77.8197,77.869,77.7803,77.8296,29647.0
2025-03-20 13:50:00,78.92,78.95,78.88,78.91,40709.0,77.8296,77.8592,77.7902,77.8197,40709.0
2025-03-20 14:00:00,78.91,78.96,78.87,78.96,49180.0,77.8197,77.869,77.7803,77.869,49180.0
2025-03-20 14:10:00,78.97,79.04,78.97,79.02,41618.0,77.8789,77.9479,77.8789,77.9282,41618.0
2025-03-20 14:20:00,79.02,79.06,78.96,78.97,57502.0,77.9282,77.9677,77.869,77.8789,57502.0
2025-03-20 14:30:00,78.98,79.02,78.91,79.01,62887.0,77.8888,77.9282,77.8197,77.9184,62887.0
2025-03-20 14:40:00,79.01,79.02,78.94,78.99,45312.0,77.9184,77.9282,77.8493,77.8986,45312.0
2025-03-20 14:50:00,78.98,79.06,78.96,79.0,188432.0,77.8888,77.9677,77.869,77.9085,188432.0
2025-03-20 15:00:00,78.98,79.07,78.97,78.99,106575.0,77.8888,77.9775,77.8789,77.8986,106575.0
2025-03-20 15:10:00,78.98,79.12,78.98,79.07,95512.0,77.8888,78.0268,77.8888,77.9775,95512.0
2025-03-20 15:20:00,79.07,79.14,79.03,79.05,146829.0,77.9775,78.0466,77.9381,77.9578,146829.0
2025-03-20 15:30:00,79.05,79.18,79.04,79.1,117907.0,77.9578,78.086,77.9479,78.0071,117907.0
2025-03-20 15:40:00,79.09,79.22,79.09,79.22,102840.0,77.9972,78.1255,77.9972,78.1255,102840.0
2025-03-20 15:50:00,79.21,79.38,79.18,79.25,758680.0,78.1156,78.2832,78.086,78.155,758680.0
2025-03-21 09:30:00,78.95,79.3,78.83,79.27,483939.0,77.8592,78.2043,77.7408,78.1748,483939.0
2025-03-21 09:40:00,79.26,79.33,78.86,78.89,232110.0,78.1649,78.2339,77.7704,77.8,232110.0
2025-03-21 09:50:00,78.88,78.92,78.7,78.89,224467.0,77.7902,77.8296,77.6126,77.8,224467.0
2025-03-21 10:00:00,78.89,78.9,78.53,78.55,129339.0,77.8,77.8099,77.445,77.4647,129339.0
2025-03-21 10:10:00,78.55,78.77,78.49,78.67,184564.0,77.4647,77.6817,77.4055,77.5831,184564.0
2025-03-21 10:20:00,78.66,78.72,78.63,78.64,80600.0,77.5732,77.6324,77.5436,77.5535,80600.0
2025-03-21 10:30:00,78.64,78.65,78.44,78.48,165699.0,77.5535,77.5633,77.3562,77.3957,165699.0
2025-03-21 10:40:00,78.48,78.57,78.42,78.56,156635.0,77.3957,77.4844,77.3365,77.4746,156635.0
2025-03-21 10:50:00,78.56,78.68,78.51,78.66,167893.0,77.4746,77.5929,77.4253,77.5732,167893.0
2025-03-21 11:00:00,78.66,78.74,78.63,78.72,159681.0,77.5732,77.6521,77.5436,77.6324,159681.0
2025-03-21 11:10:00,78.7,78.74,78.62,78.67,133713.0,77.6126,77.6521,77.5337,77.5831,133713.0
2025-03-21 11:20:00,78.67,78.67,78.59,78.61,154378.0,77.5831,77.5831,77.5042,77.5239,154378.0
2025-03-21 11:30:00,78.61,78.65,78.58,78.62,139820.0,77.5239,77.5633,77.4943,77.5337,139820.0
2025-03-21 11:40:00,78.63,78.64,78.5,78.53,142758.0,77.5436,77.5535,77.4154,77.445,142758.0
2025-03-21 11:50:00,78.53,78.54,78.48,78.48,90024.0,77.445,77.4548,77.3957,77.3957,90024.0
2025-03-21 12:00:00,78.48,78.62,78.48,78.59,136458.0,77.3957,77.5337,77.3957,77.5042,136458.0
2025-03-21 12:10:00,78.59,78.67,78.58,78.62,64882.0,77.5042,77.5831,77.4943,77.5337,64882.0
2025-03-21 12:20:00,78.62,78.67,78.61,78.62,80627.0,77.5337,77.5831,77.5239,77.5337,80627.0
2025-03-21 12:30:00,78.61,78.61,78.48,78.52,67112.0,77.5239,77.5239,77.3957,77.4351,67112.0
2025-03-21 12:40:00,78.53,78.64,78.53,78.61,86860.0,77.445,77.5535,77.445,77.5239,86860.0
2025-03-21 12:50:00,78.6,78.71,78.59,78.7,92941.0,77.514,77.6225,77.5042,77.6126,92941.0
2025-03-21 13:00:00,78.7,78.71,78.65,78.69,28274.0,77.6126,77.6225,77.5633,77.6028,28274.0
2025-03-21 13:10:00,78.69,78.76,78.63,78.64,62140.0,77.6028,77.6718,77.5436,77.5535,62140.0
2025-03-21 13:20:00,78.64,78.68,78.59,78.63,71838.0,77.5535,77.5929,77.5042,77.5436,71838.0
2025-03-21 13:30:00,78.63,78.66,78.58,78.65,112847.0,77.5436,77.5732,77.4943,77.5633,112847.0
2025-03-21 13:40:00,78.65,78.79,78.64,78.78,38570.0,77.5633,77.7014,77.5535,77.6915,38570.0
2025-03-21 13:50:00,78.77,78.82,78.74,78.75,41578.0,77.6817,77.731,77.6521,77.6619,41578.0
2025-03-21 14:00:00,78.75,78.76,78.62,78.7,57942.0,77.6619,77.6718,77.5337,77.6126,57942.0
2025-03-21 14:10:00,78.7,78.73,78.63,78.66,67764.0,77.6126,77.6422,77.5436,77.5732,67764.0
2025-03-21 14:20:00,78.66,78.73,78.57,78.58,85663.0,77.5732,77.6422,77.4844,77.4943,85663.0
2025-03-21 14:30:00,78.58,78.66,78.56,78.64,94133.0,77.4943,77.5732,77.4746,77.5535,94133.0
2025-03-21 14:40:00,78.63,78.64,78.53,78.58,93543.0,77.5436,77.5535,77.445,77.4943,93543.0
2025-03-21 14:50:00,78.58,78.62,78.46,78.47,73918.0,77.4943,77.5337,77.376,77.3858,73918.0
2025-03-21 15:00:00,78.46,78.46,78.26,78.4,153045.0,77.376,77.376,77.1787,77.3168,153045.0
2025-03-21 15:10:00,78.4,78.44,78.35,78.43,144317.0,77.3168,77.3562,77.2675,77.3464,144317.0
2025-03-21 15:20:00,78.43,78.46,78.35,78.38,77768.0,77.3464,77.376,77.2675,77.2971,77768.0
2025-03-21 15:30:00,78.37,78.52,78.31,78.48,221210.0,77.2872,77.4351,77.228,77.3957,221210.0
2025-03-21 15:40:00,78.47,78.6,78.45,78.56,236602.0,77.3858,77.514,77.3661,77.4746,236602.0
2025-03-21 15:50:00,78.57,78.75,78.51,78.71,957188.0,77.4844,77.6619,77.4253,77.6225,957188.0
2025-03-24 09:30:00,78.5,78.78,78.27,78.58,316416.0,77.9651,78.2432,77.7366,78.0445,316416.0
2025-03-24 09:40:00,78.6,78.88,78.6,78.84,204696.0,78.0644,78.3425,78.0644,78.3028,204696.0
2025-03-24 09:50:00,78.85,78.87,78.76,78.8,95480.0,78.3127,78.3326,78.2233,78.263,95480.0
2025-03-24 10:00:00,78.78,79.04,78.76,79.04,221652.0,78.2432,78.5014,78.2233,78.5014,221652.0
2025-03-24 10:10:00,79.04,79.12,78.93,78.97,173339.0,78.5014,78.5808,78.3921,78.4319,173339.0
2025-03-24 10:20:00,78.97,78.98,78.75,78.76,100902.0,78.4319,78.4418,78.2134,78.2233,100902.0
2025-03-24 10:30:00,78.76,78.76,78.54,78.54,194401.0,78.2233,78.2233,78.0048,78.0048,194401.0
2025-03-24 10:40:00,78.55,78.58,78.45,78.53,79127.0,78.0147,78.0445,77.9154,77.9949,79127.0
2025-03-24 10:50:00,78.52,78.55,78.45,78.49,66400.0,77.9849,78.0147,77.9154,77.9551,66400.0
2025-03-24 11:00:00,78.48,78.48,78.28,78.29,97344.0,77.9452,77.9452,77.7466,77.7565,97344.0
2025-03-24 11:10:00,78.29,78.4,78.28,78.33,118519.0,77.7565,77.8658,77.7466,77.7962,118519.0
2025-03-24 11:20:00,78.34,78.46,78.33,78.4,86041.0,77.8062,77.9253,77.7962,77.8658,86041.0
2025-03-24 11:30:00,78.4,78.5,78.36,78.49,47780.0,77.8658,77.9651,77.826,77.9551,47780.0
2025-03-24 11:40:00,78.49,78.53,78.45,78.48,38732.0,77.9551,77.9949,77.9154,77.9452,38732.0
2025-03-24 11:50:00,78.49,78.62,78.49,78.61,51768.0,77.9551,78.0843,77.9551,78.0743,51768.0
2025-03-24 12:00:00,78.61,78.63,78.57,78.59,50044.0,78.0743,78.0942,78.0346,78.0545,50044.0
2025-03-24 12:10:00,78.59,78.65,78.57,78.58,42075.0,78.0545,78.1141,78.0346,78.0445,42075.0
2025-03-24 12:20:00,78.58,78.65,78.55,78.57,66542.0,78.0445,78.1141,78.0147,78.0346,66542.0
2025-03-24 12:30:00,78.58,78.6,78.47,78.48,47303.0,78.0445,78.0644,77.9353,77.9452,47303.0
2025-03-24 12:40:00,78.47,78.49,78.41,78.42,61231.0,77.9353,77.9551,77.8757,77.8856,61231.0
2025-03-24 12:50:00,78.42,78.43,78.36,78.41,43257.0,77.8856,77.8955,77.826,77.8757,43257.0
2025-03-24 13:00:00,78.41,78.43,78.34,78.34,48091.0,77.8757,77.8955,77.8062,77.8062,48091.0
2025-03-24 13:10:00,78.34,78.44,78.34,78.42,205193.0,77.8062,77.9055,77.8062,77.8856,205193.0
2025-03-24 13:20:00,78.42,78.44,78.4,78.41,38768.0,77.8856,77.9055,77.8658,77.8757,38768.0
2025-03-24 13:30:00,78.42,78.54,78.42,78.52,76287.0,77.8856,78.0048,77.8856,77.9849,76287.0
2025-03-24 13:40:00,78.53,78.55,78.51,78.55,35324.0,77.9949,78.0147,77.975,78.0147,35324.0
2025-03-24 13:50:00,78.55,78.58,78.53,78.56,59293.0,78.0147,78.0445,77.9949,78.0247,59293.0
2025-03-24 14:00:00,78.56,78.57,78.36,78.39,70633.0,78.0247,78.0346,77.826,77.8558,70633.0
2025-03-24 14:10:00,78.39,78.39,78.31,78.32,29041.0,77.8558,77.8558,77.7764,77.7863,29041.0
2025-03-24 14:20:00,78.31,78.32,78.2,78.21,50645.0,77.7764,77.7863,77.6671,77.677,50645.0
2025-03-24 14:30:00,78.2,78.22,78.13,78.19,185187.0,77.6671,77.687,77.5976,77.6572,185187.0
2025-03-24 14:40:00,78.19,78.3,78.18,78.28,135860.0,77.6572,77.7664,77.6473,77.7466,135860.0
2025-03-24 14:50:00,78.27,78.29,78.21,78.24,78057.0,77.7366,77.7565,77.677,77.7068,78057.0
2025-03-24 15:00:00,78.25,78.27,78.16,78.17,64390.0,77.7168,77.7366,77.6274,77.6373,64390.0
2025-03-24 15:10:00,78.16,78.2,78.14,78.19,130882.0,77.6274,77.6671,77.6075,77.6572,130882.0
2025-03-24 15:20:00,78.19,78.21,78.16,78.17,114376.0,77.6572,77.677,77.6274,77.6373,114376.0
2025-03-24 15:30:00,78.18,78.25,78.1,78.23,227432.0,77.6473,77.7168,77.5678,77.6969,227432.0
2025-03-24 15:40:00,78.23,78.29,78.17,78.29,308546.0,77.6969,77.7565,77.6373,77.7565,308546.0
2025-03-24 15:50:00,78.29,78.33,78.13,78.15,1344652.0,77.7565,77.7962,77.5976,77.6175,1344652.0
2025-03-25 09:30:00,78.09,78.11,77.29,77.39,909795.0,77.5579,77.5777,76.7633,76.8626,909795.0
2025-03-25 09:40:00,77.38,77.41,77.13,77.31,438157.0,76.8527,76.8825,76.6044,76.7832,438157.0
2025-03-25 09:50:00,77.31,77.34,76.94,76.95,458433.0,76.7832,76.813,76.4157,76.4256,458433.0
2025-03-25 10:00:00,76.94,77.1,76.78,76.89,433686.0,76.4157,76.5746,76.2568,76.366,433686.0
2025-03-25 10:10:00,76.9,76.93,76.77,76.8,223119.0,76.376,76.4058,76.2469,76.2767,223119.0
2025-03-25 10:20:00,76.8,77.02,76.8,76.98,112812.0,76.2767,76.4952,76.2767,76.4554,112812.0
2025-03-25 10:30:00,76.98,77.04,76.84,76.88,288359.0,76.4554,76.515,76.3164,76.3561,288359.0
2025-03-25 10:40:00,76.87,76.88,76.69,76.84,127925.0,76.3462,76.3561,76.1674,76.3164,127925.0
2025-03-25 10:50:00,76.84,76.94,76.81,76.92,219182.0,76.3164,76.4157,76.2866,76.3958,219182.0
2025-03-25 11:00:00,76.92,76.94,76.84,76.86,178389.0,76.3958,76.4157,76.3164,76.3362,178389.0
2025-03-25 11:10:00,76.86,77.01,76.85,76.95,167904.0,76.3362,76.4852,76.3263,76.4256,167904.0
2025-03-25 11:20:00,76.95,76.96,76.79,76.79,123406.0,76.4256,76.4356,76.2667,76.2667,123406.0
2025-03-25 11:30:00,76.79,76.86,76.73,76.86,140355.0,76.2667,76.3362,76.2071,76.3362,140355.0
2025-03-25 11:40:00,76.87,76.92,76.81,76.85,185921.0,76.3462,76.3958,76.2866,76.3263,185921.0
2025-03-25 11:50:00,76.84,76.88,76.72,76.72,83451.0,76.3164,76.3561,76.1972,76.1972,83451.0
2025-03-25 12:00:00,76.71,76.77,76.6,76.62,121447.0,76.1873,76.2469,76.078,76.0979,121447.0
2025-03-25 12:10:00,76.63,76.65,76.55,76.56,182504.0,76.1078,76.1277,76.0284,76.0383,182504.0
2025-03-25 12:20:00,76.56,76.72,76.56,76.7,106206.0,76.0383,76.1972,76.0383,76.1773,106206.0
2025-03-25 12:30:00,76.7,76.78,76.7,76.73,89945.0,76.1773,76.2568,76.1773,76.2071,89945.0
2025-03-25 12:40:00,76.73,76.79,76.72,76.78,83576.0,76.2071,76.2667,76.1972,76.2568,83576.0
2025-03-25 12:50:00,76.78,76.88,76.77,76.85,58655.0,76.2568,76.3561,76.2469,76.3263,58655.0
2025-03-25 13:00:00,76.86,76.93,76.85,76.92,107047.0,76.3362,76.4058,76.3263,76.3958,107047.0
2025-03-25 13:10:00,76.91,76.91,76.86,76.88,60320.0,76.3859,76.3859,76.3362,76.3561,60320.0
2025-03-25 13:20:00,76.88,76.96,76.85,76.95,115342.0,76.3561,76.4356,76.3263,76.4256,115342.0
2025-03-25 13:30:00,76.95,76.99,76.92,76.98,121610.0,76.4256,76.4654,76.3958,76.4554,121610.0
2025-03-25 13:40:00,76.98,77.07,76.98,77.03,118385.0,76.4554,76.5448,76.4554,76.5051,118385.0
2025-03-25 13:50:00,77.03,77.15,77.02,77.06,181428.0,76.5051,76.6243,76.4952,76.5349,181428.0
2025-03-25 14:00:00,77.06,77.09,76.96,77.0,106182.0,76.5349,76.5647,76.4356,76.4753,106182.0
2025-03-25 14:10:00,77.0,77.02,76.95,76.98,95112.0,76.4753,76.4952,76.4256,76.4554,95112.0
2025-03-25 14:20:00,76.98,77.02,76.95,76.98,165960.0,76.4554,76.4952,76.4256,76.4554,165960.0
2025-03-25 14:30:00,76.98,76.99,76.92,76.96,79559.0,76.4554,76.4654,76.3958,76.4356,79559.0
2025-03-25 14:40:00,76.95,76.96,76.89,76.9,116877.0,76.4256,76.4356,76.366,76.376,116877.0
2025-03-25 14:50:00,76.89,76.94,76.83,76.83,103586.0,76.366,76.4157,76.3065,76.3065,103586.0
2025-03-25 15:00:00,76.84,76.86,76.79,76.83,181913.0,76.3164,76.3362,76.2667,76.3065,181913.0
2025-03-25 15:10:00,76.83,76.85,76.79,76.83,131381.0,76.3065,76.3263,76.2667,76.3065,131381.0
2025-03-25 15:20:00,76.83,76.83,76.71,76.72,140012.0,76.3065,76.3065,76.1873,76.1972,140012.0
2025-03-25 15:30:00,76.73,76.82,76.59,76.81,408911.0,76.2071,76.2965,76.0681,76.2866,408911.0
2025-03-25 15:40:00,76.81,76.91,76.79,76.91,365881.0,76.2866,76.3859,76.2667,76.3859,365881.0
2025-03-25 15:50:00,76.9,76.97,76.77,76.9,1083213.0,76.376,76.4455,76.2469,76.376,1083213.0
2025-03-26 09:30:00,76.93,77.27,76.93,77.22,402861.0,76.4058,76.7435,76.4058,76.6938,402861.0
2025-03-26 09:40:00,77.22,77.31,77.16,77.16,251300.0,76.6938,76.7832,76.6342,76.6342,251300.0
2025-03-26 09:50:00,77.15,77.36,77.1,77.24,390437.0,76.6243,76.8328,76.5746,76.7137,390437.0
2025-03-26 10:00:00,77.23,77.42,77.19,77.28,333828.0,76.7037,76.8924,76.664,76.7534,333828.0
2025-03-26 10:10:00,77.28,77.36,77.24,77.36,193712.0,76.7534,76.8328,76.7137,76.8328,193712.0
2025-03-26 10:20:00,77.34,77.56,77.32,77.38,218631.0,76.813,77.0315,76.7931,76.8527,218631.0
2025-03-26 10:30:00,77.37,77.45,77.32,77.35,370829.0,76.8428,76.9222,76.7931,76.8229,370829.0
2025-03-26 10:40:00,77.35,77.41,77.31,77.35,179045.0,76.8229,76.8825,76.7832,76.8229,179045.0
2025-03-26 10:50:00,77.35,77.42,77.34,77.39,93539.0,76.8229,76.8924,76.813,76.8626,93539.0
2025-03-26 11:00:00,77.39,77.44,77.36,77.44,127549.0,76.8626,76.9123,76.8328,76.9123,127549.0
2025-03-26 11:10:00,77.44,77.46,77.29,77.31,91802.0,76.9123,76.9322,76.7633,76.7832,91802.0
2025-03-26 11:20:00,77.3,77.3,77.17,77.18,89508.0,76.7732,76.7732,76.6441,76.6541,89508.0
2025-03-26 11:30:00,77.19,77.22,77.11,77.18,97525.0,76.664,76.6938,76.5845,76.6541,97525.0
2025-03-26 11:40:00,77.17,77.18,77.07,77.17,155000.0,76.6441,76.6541,76.5448,76.6441,155000.0
2025-03-26 11:50:00,77.17,77.24,77.11,77.16,149392.0,76.6441,76.7137,76.5845,76.6342,149392.0
2025-03-26 12:00:00,77.15,77.18,77.11,77.12,108198.0,76.6243,76.6541,76.5845,76.5945,108198.0
2025-03-26 12:10:00,77.12,77.25,77.12,77.18,134239.0,76.5945,76.7236,76.5945,76.6541,134239.0
2025-03-26 12:20:00,77.18,77.22,77.14,77.21,93546.0,76.6541,76.6938,76.6143,76.6839,93546.0
2025-03-26 12:30:00,77.2,77.22,77.12,77.22,203992.0,76.6739,76.6938,76.5945,76.6938,203992.0
2025-03-26 12:40:00,77.21,77.3,77.2,77.3,53780.0,76.6839,76.7732,76.6739,76.7732,53780.0
2025-03-26 12:50:00,77.3,77.32,77.22,77.23,119085.0,76.7732,76.7931,76.6938,76.7037,119085.0
2025-03-26 13:00:00,77.23,77.32,77.23,77.32,72038.0,76.7037,76.7931,76.7037,76.7931,72038.0
2025-03-26 13:10:00,77.33,77.39,77.31,77.34,107254.0,76.803,76.8626,76.7832,76.813,107254.0
2025-03-26 13:20:00,77.34,77.42,77.34,77.41,114558.0,76.813,76.8924,76.813,76.8825,114558.0
2025-03-26 13:30:00,77.4,77.41,77.35,77.37,119336.0,76.8726,76.8825,76.8229,76.8428,119336.0
2025-03-26 13:40:00,77.37,77.44,77.35,77.37,146151.0,76.8428,76.9123,76.8229,76.8428,146151.0
2025-03-26 13:50:00,77.37,77.4,77.31,77.31,52531.0,76.8428,76.8726,76.7832,76.7832,52531.0
2025-03-26 14:00:00,77.31,77.38,77.3,77.34,133792.0,76.7832,76.8527,76.7732,76.813,133792.0
2025-03-26 14:10:00,77.36,77.43,77.35,77.4,72497.0,76.8328,76.9024,76.8229,76.8726,72497.0
2025-03-26 14:20:00,77.39,77.4,77.36,77.4,37044.0,76.8626,76.8726,76.8328,76.8726,37044.0
2025-03-26 14:30:00,77.39,77.46,77.36,77.4,61718.0,76.8626,76.9322,76.8328,76.8726,61718.0
2025-03-26 14:40:00,77.4,77.44,77.35,77.39,59206.0,76.8726,76.9123,76.8229,76.8626,59206.0
2025-03-26 14:50:00,77.4,77.43,77.38,77.41,37491.0,76.8726,76.9024,76.8527,76.8825,37491.0
2025-03-26 15:00:00,77.41,77.44,77.33,77.41,51923.0,76.8825,76.9123,76.803,76.8825,51923.0
2025-03-26 15:10:00,77.42,77.46,77.38,77.43,90830.0,76.8924,76.9322,76.8527,76.9024,90830.0
2025-03-26 15:20:00,77.43,77.53,77.43,77.45,115344.0,76.9024,77.0017,76.9024,76.9222,115344.0
2025-03-26 15:30:00,77.46,77.54,77.41,77.42,200784.0,76.9322,77.0116,76.8825,76.8924,200784.0
2025-03-26 15:40:00,77.42,77.54,77.4,77.53,203107.0,76.8924,77.0116,76.8726,77.0017,203107.0
2025-03-26 15:50:00,77.54,77.61,77.4,77.44,959850.0,77.0116,77.0811,76.8726,76.9123,959850.0
2025-03-27 09:30:00,77.36,77.54,77.17,77.49,301843.0,76.8328,77.0116,76.6441,76.962,301843.0
2025-03-27 09:40:00,77.48,77.63,77.36,77.61,160711.0,76.952,77.101,76.8328,77.0811,160711.0
2025-03-27 09:50:00,77.6,77.71,77.48,77.69,225357.0,77.0712,77.1805,76.952,77.1606,225357.0
2025-03-27 10:00:00,77.68,77.88,77.59,77.8,186860.0,77.1507,77.3493,77.0613,77.2698,186860.0
2025-03-27 10:10:00,77.8,77.87,77.62,77.72,95707.0,77.2698,77.3394,77.0911,77.1904,95707.0
2025-03-27 10:20:00,77.72,77.77,77.67,77.72,85307.0,77.1904,77.24,77.1407,77.1904,85307.0
2025-03-27 10:30:00,77.72,77.81,77.63,77.8,216276.0,77.1904,77.2798,77.101,77.2698,216276.0
2025-03-27 10:40:00,77.8,77.96,77.79,77.94,152402.0,77.2698,77.4288,77.2599,77.4089,152402.0
2025-03-27 10:50:00,77.95,77.97,77.82,77.91,172941.0,77.4188,77.4387,77.2897,77.3791,172941.0
2025-03-27 11:00:00,77.91,77.97,77.84,77.91,114649.0,77.3791,77.4387,77.3096,77.3791,114649.0
2025-03-27 11:10:00,77.92,78.02,77.91,78.01,73308.0,77.389,77.4883,77.3791,77.4784,73308.0
2025-03-27 11:20:00,78.01,78.04,77.96,78.02,78199.0,77.4784,77.5082,77.4288,77.4883,78199.0
2025-03-27 11:30:00,78.02,78.05,77.92,77.95,144812.0,77.4883,77.5181,77.389,77.4188,144812.0
2025-03-27 11:40:00,77.95,77.95,77.68,77.71,76275.0,77.4188,77.4188,77.1507,77.1805,76275.0
2025-03-27 11:50:00,77.7,77.76,77.59,77.61,63310.0,77.1705,77.2301,77.0613,77.0811,63310.0
2025-03-27 12:00:00,77.61,77.66,77.56,77.59,106717.0,77.0811,77.1308,77.0315,77.0613,106717.0
2025-03-27 12:10:00,77.58,77.58,77.51,77.54,88138.0,77.0513,77.0513,76.9818,77.0116,88138.0
2025-03-27 12:20:00,77.54,77.56,77.48,77.55,113328.0,77.0116,77.0315,76.952,77.0215,113328.0
2025-03-27 12:30:00,77.55,77.62,77.5,77.53,157108.0,77.0215,77.0911,76.9719,77.0017,157108.0
2025-03-27 12:40:00,77.53,77.58,77.47,77.47,165708.0,77.0017,77.0513,76.9421,76.9421,165708.0
2025-03-27 12:50:00,77.47,77.49,77.4,77.47,264500.0,76.9421,76.962,76.8726,76.9421,264500.0
2025-03-27 13:00:00,77.47,77.63,77.44,77.62,161979.0,76.9421,77.101,76.9123,77.0911,161979.0
2025-03-27 13:10:00,77.62,77.64,77.55,77.56,50909.0,77.0911,77.1109,77.0215,77.0315,50909.0
2025-03-27 13:20:00,77.56,77.59,77.5,77.51,47947.0,77.0315,77.0613,76.9719,76.9818,47947.0
2025-03-27 13:30:00,77.5,77.55,77.48,77.53,48847.0,76.9719,77.0215,76.952,77.0017,48847.0
2025-03-27 13:40:00,77.53,77.54,77.43,77.54,60433.0,77.0017,77.0116,76.9024,77.0116,60433.0
2025-03-27 13:50:00,77.54,77.55,77.42,77.42,58773.0,77.0116,77.0215,76.8924,76.8924,58773.0
2025-03-27 14:00:00,77.42,77.54,77.42,77.53,88104.0,76.8924,77.0116,76.8924,77.0017,88104.0
2025-03-27 14:10:00,77.54,77.6,77.52,77.56,55075.0,77.0116,77.0712,76.9918,77.0315,55075.0
2025-03-27 14:20:00,77.56,77.57,77.44,77.47,62885.0,77.0315,77.0414,76.9123,76.9421,62885.0
2025-03-27 14:30:00,77.48,77.51,77.42,77.45,83952.0,76.952,76.9818,76.8924,76.9222,83952.0
2025-03-27 14:40:00,77.45,77.49,77.37,77.44,49594.0,76.9222,76.962,76.8428,76.9123,49594.0
2025-03-27 14:50:00,77.45,77.46,77.22,77.23,97587.0,76.9222,76.9322,76.6938,76.7037,97587.0
2025-03-27 15:00:00,77.24,77.5,77.23,77.48,98477.0,76.7137,76.9719,76.7037,76.952,98477.0
2025-03-27 15:10:00,77.48,77.6,77.42,77.59,142544.0,76.952,77.0712,76.8924,77.0613,142544.0
2025-03-27 15:20:00,77.59,77.66,77.56,77.66,88787.0,77.0613,77.1308,77.0315,77.1308,88787.0
2025-03-27 15:30:00,77.66,77.66,77.57,77.57,245330.0,77.1308,77.1308,77.0414,77.0414,245330.0
2025-03-27 15:40:00,77.57,77.59,77.48,77.55,143559.0,77.0414,77.0613,76.952,77.0215,143559.0
2025-03-27 15:50:00,77.56,77.56,77.38,77.4,954137.0,77.0315,77.0315,76.8527,76.8726,954137.0
2025-03-28 09:30:00,77.88,78.03,77.78,77.94,411266.0,77.3493,77.4983,77.25,77.4089,411266.0
2025-03-28 09:40:00,77.94,77.99,77.74,77.78,235306.0,77.4089,77.4585,77.2103,77.25,235306.0
2025-03-28 09:50:00,77.78,78.06,77.76,78.01,160320.0,77.25,77.5281,77.2301,77.4784,160320.0
2025-03-28 10:00:00,77.98,78.19,77.87,78.15,303429.0,77.4486,77.6572,77.3394,77.6175,303429.0
2025-03-28 10:10:00,78.15,78.33,78.13,78.3,484941.0,77.6175,77.7962,77.5976,77.7664,484941.0
2025-03-28 10:20:00,78.31,78.33,78.24,78.3,292360.0,77.7764,77.7962,77.7068,77.7664,292360.0
2025-03-28 10:30:00,78.3,78.39,78.16,78.23,314464.0,77.7664,77.8558,77.6274,77.6969,314464.0
2025-03-28 10:40:00,78.24,78.35,78.19,78.25,309677.0,77.7068,77.8161,77.6572,77.7168,309677.0
2025-03-28 10:50:00,78.25,78.34,78.18,78.33,460693.0,77.7168,77.8062,77.6473,77.7962,460693.0
2025-03-28 11:00:00,78.32,78.36,78.22,78.3,131097.0,77.7863,77.826,77.687,77.7664,131097.0
2025-03-28 11:10:00,78.3,78.34,78.22,78.28,152817.0,77.7664,77.8062,77.687,77.7466,152817.0
2025-03-28 11:20:00,78.28,78.35,78.23,78.34,255422.0,77.7466,77.8161,77.6969,77.8062,255422.0
2025-03-28 11:30:00,78.34,78.47,78.33,78.42,155892.0,77.8062,77.9353,77.7962,77.8856,155892.0
2025-03-28 11:40:00,78.42,78.42,78.3,78.33,204937.0,77.8856,77.8856,77.7664,77.7962,204937.0
2025-03-28 11:50:00,78.32,78.38,78.28,78.32,107912.0,77.7863,77.8459,77.7466,77.7863,107912.0
2025-03-28 12:00:00,78.33,78.4,78.32,78.36,126509.0,77.7962,77.8658,77.7863,77.826,126509.0
2025-03-28 12:10:00,78.35,78.4,78.22,78.3,99410.0,77.8161,77.8658,77.687,77.7664,99410.0
2025-03-28 12:20:00,78.29,78.32,78.17,78.17,111350.0,77.7565,77.7863,77.6373,77.6373,111350.0
2025-03-28 12:30:00,78.17,78.24,78.09,78.1,120805.0,77.6373,77.7068,77.5579,77.5678,120805.0
2025-03-28 12:40:00,78.1,78.14,78.06,78.09,127273.0,77.5678,77.6075,77.5281,77.5579,127273.0
2025-03-28 12:50:00,78.1,78.2,78.05,78.07,106201.0,77.5678,77.6671,77.5181,77.538,106201.0
2025-03-28 13:00:00,78.06,78.09,78.01,78.03,89576.0,77.5281,77.5579,77.4784,77.4983,89576.0
2025-03-28 13:10:00,78.04,78.13,78.01,78.08,108391.0,77.5082,77.5976,77.4784,77.5479,108391.0
2025-03-28 13:20:00,78.08,78.2,78.06,78.16,247532.0,77.5479,77.6671,77.5281,77.6274,247532.0
2025-03-28 13:30:00,78.16,78.22,78.13,78.18,85605.0,77.6274,77.687,77.5976,77.6473,85605.0
2025-03-28 13:40:00,78.18,78.18,78.07,78.12,122134.0,77.6473,77.6473,77.538,77.5877,122134.0
2025-03-28 13:50:00,78.12,78.24,78.11,78.24,126710.0,77.5877,77.7068,77.5777,77.7068,126710.0
2025-03-28 14:00:00,78.24,78.29,78.1,78.19,176023.0,77.7068,77.7565,77.5678,77.6572,176023.0
2025-03-28 14:10:00,78.19,78.23,78.01,78.04,174840.0,77.6572,77.6969,77.4784,77.5082,174840.0
2025-03-28 14:20:00,78.05,78.1,78.02,78.07,128586.0,77.5181,77.5678,77.4883,77.538,128586.0
2025-03-28 14:30:00,78.08,78.11,78.01,78.02,80633.0,77.5479,77.5777,77.4784,77.4883,80633.0
2025-03-28 14:40:00,78.03,78.1,78.02,78.1,73639.0,77.4983,77.5678,77.4883,77.5678,73639.0
2025-03-28 14:50:00,78.11,78.22,78.11,78.19,100200.0,77.5777,77.687,77.5777,77.6572,100200.0
2025-03-28 15:00:00,78.19,78.22,78.15,78.19,96078.0,77.6572,77.687,77.6175,77.6572,96078.0
2025-03-28 15:10:00,78.19,78.21,78.13,78.16,89277.0,77.6572,77.677,77.5976,77.6274,89277.0
2025-03-28 15:20:00,78.17,78.17,78.11,78.14,135369.0,77.6373,77.6373,77.5777,77.6075,135369.0
2025-03-28 15:30:00,78.14,78.24,78.08,78.13,277475.0,77.6075,77.7068,77.5479,77.5976,277475.0
2025-03-28 15:40:00,78.14,78.24,78.12,78.21,257262.0,77.6075,77.7068,77.5877,77.677,257262.0
2025-03-28 15:50:00,78.22,78.22,77.96,78.01,1205619.0,77.687,77.687,77.4288,77.4784,1205619.0
2025-03-31 09:30:00,78.1,79.0,78.08,78.59,584205.0,77.5678,78.4617,77.5479,78.0545,584205.0
2025-03-31 09:40:00,78.57,78.87,78.53,78.55,338654.0,78.0346,78.3326,77.9949,78.0147,338654.0
2025-03-31 09:50:00,78.56,78.74,78.4,78.6,578591.0,78.0247,78.2034,77.8658,78.0644,578591.0
2025-03-31 10:00:00,78.6,78.64,78.4,78.46,416503.0,78.0644,78.1041,77.8658,77.9253,416503.0
2025-03-31 10:10:00,78.46,78.46,78.25,78.38,270464.0,77.9253,77.9253,77.7168,77.8459,270464.0
2025-03-31 10:20:00,78.38,78.67,78.36,78.62,352463.0,77.8459,78.1339,77.826,78.0843,352463.0
2025-03-31 10:30:00,78.61,78.83,78.59,78.83,248814.0,78.0743,78.2928,78.0545,78.2928,248814.0
2025-03-31 10:40:00,78.83,78.93,78.75,78.89,141971.0,78.2928,78.3921,78.2134,78.3524,141971.0
2025-03-31 10:50:00,78.9,78.92,78.81,78.91,127682.0,78.3623,78.3822,78.273,78.3723,127682.0
2025-03-31 11:00:00,78.91,78.99,78.8,78.83,139382.0,78.3723,78.4517,78.263,78.2928,139382.0
2025-03-31 11:10:00,78.83,78.88,78.72,78.74,145152.0,78.2928,78.3425,78.1836,78.2034,145152.0
2025-03-31 11:20:00,78.73,78.74,78.56,78.59,185285.0,78.1935,78.2034,78.0247,78.0545,185285.0
2025-03-31 11:30:00,78.58,78.65,78.46,78.5,198572.0,78.0445,78.1141,77.9253,77.9651,198572.0
2025-03-31 11:40:00,78.5,78.51,78.37,78.44,229996.0,77.9651,77.975,77.836,77.9055,229996.0
2025-03-31 11:50:00,78.45,78.49,78.38,78.39,185568.0,77.9154,77.9551,77.8459,77.8558,185568.0
2025-03-31 12:00:00,78.4,78.45,78.37,78.37,101840.0,77.8658,77.9154,77.836,77.836,101840.0
2025-03-31 12:10:00,78.37,78.43,78.32,78.36,163383.0,77.836,77.8955,77.7863,77.826,163383.0
2025-03-31 12:20:00,78.36,78.48,78.28,78.4,246427.0,77.826,77.9452,77.7466,77.8658,246427.0
2025-03-31 12:30:00,78.41,78.45,78.33,78.42,109835.0,77.8757,77.9154,77.7962,77.8856,109835.0
2025-03-31 12:40:00,78.41,78.44,78.37,78.38,146662.0,77.8757,77.9055,77.836,77.8459,146662.0
2025-03-31 12:50:00,78.38,78.41,78.26,78.29,91269.0,77.8459,77.8757,77.7267,77.7565,91269.0
2025-03-31 13:00:00,78.29,78.32,78.18,78.31,139209.0,77.7565,77.7863,77.6473,77.7764,139209.0
2025-03-31 13:10:00,78.32,78.38,78.25,78.26,75042.0,77.7863,77.8459,77.7168,77.7267,75042.0
2025-03-31 13:20:00,78.25,78.25,78.14,78.15,62216.0,77.7168,77.7168,77.6075,77.6175,62216.0
2025-03-31 13:30:00,78.15,78.32,78.14,78.3,84232.0,77.6175,77.7863,77.6075,77.7664,84232.0
2025-03-31 13:40:00,78.29,78.31,78.18,78.25,63157.0,77.7565,77.7764,77.6473,77.7168,63157.0
2025-03-31 13:50:00,78.25,78.34,78.24,78.27,129921.0,77.7168,77.8062,77.7068,77.7366,129921.0
2025-03-31 14:00:00,78.26,78.63,78.26,78.62,90456.0,77.7267,78.0942,77.7267,78.0843,90456.0
2025-03-31 14:10:00,78.62,78.7,78.57,78.63,136217.0,78.0843,78.1637,78.0346,78.0942,136217.0
2025-03-31 14:20:00,78.63,78.7,78.6,78.69,182830.0,78.0942,78.1637,78.0644,78.1538,182830.0
2025-03-31 14:30:00,78.69,78.8,78.68,78.78,200024.0,78.1538,78.263,78.1438,78.2432,200024.0
2025-03-31 14:40:00,78.79,78.87,78.72,78.78,203197.0,78.2531,78.3326,78.1836,78.2432,203197.0
2025-03-31 14:50:00,78.77,78.86,78.72,78.72,104963.0,78.2332,78.3226,78.1836,78.1836,104963.0
2025-03-31 15:00:00,78.72,78.92,78.71,78.9,233904.0,78.1836,78.3822,78.1736,78.3623,233904.0
2025-03-31 15:10:00,78.89,78.94,78.79,78.9,189053.0,78.3524,78.4021,78.2531,78.3623,189053.0
2025-03-31 15:20:00,78.91,79.04,78.83,78.87,200989.0,78.3723,78.5014,78.2928,78.3326,200989.0
2025-03-31 15:30:00,78.88,79.03,78.86,78.98,231103.0,78.3425,78.4915,78.3226,78.4418,231103.0
2025-03-31 15:40:00,78.98,79.17,78.93,79.0,334020.0,78.4418,78.6305,78.3921,78.4617,334020.0
2025-03-31 15:50:00,78.99,79.01,78.72,78.86,1550443.0,78.4517,78.4716,78.1836,78.3226,1550443.0
2025-04-01 09:30:00,78.8,78.81,78.32,78.73,538121.0,78.263,78.273,77.7863,78.1935,538121.0
2025-04-01 09:40:00,78.73,78.89,78.58,78.85,519288.0,78.1935,78.3524,78.0445,78.3127,519288.0
2025-04-01 09:50:00,78.85,79.04,78.67,78.69,278213.0,78.3127,78.5014,78.1339,78.1538,278213.0
2025-04-01 10:00:00,78.72,78.91,78.43,78.44,341432.0,78.1836,78.3723,77.8955,77.9055,341432.0
2025-04-01 10:10:00,78.44,78.44,78.28,78.33,251139.0,77.9055,77.9055,77.7466,77.7962,251139.0
2025-04-01 10:20:00,78.32,78.53,78.3,78.44,258226.0,77.7863,77.9949,77.7664,77.9055,258226.0
2025-04-01 10:30:00,78.44,78.82,78.43,78.76,223940.0,77.9055,78.2829,77.8955,78.2233,223940.0
2025-04-01 10:40:00,78.76,78.9,78.75,78.84,181506.0,78.2233,78.3623,78.2134,78.3028,181506.0
2025-04-01 10:50:00,78.84,79.07,78.84,79.04,164719.0,78.3028,78.5312,78.3028,78.5014,164719.0
2025-04-01 11:00:00,79.03,79.07,78.97,79.04,180182.0,78.4915,78.5312,78.4319,78.5014,180182.0
2025-04-01 11:10:00,79.04,79.12,79.02,79.04,322534.0,78.5014,78.5808,78.4815,78.5014,322534.0
2025-04-01 11:20:00,79.04,79.16,78.99,79.09,155583.0,78.5014,78.6206,78.4517,78.5511,155583.0
2025-04-01 11:30:00,79.09,79.12,79.01,79.11,152828.0,78.5511,78.5808,78.4716,78.5709,152828.0
2025-04-01 11:40:00,79.11,79.15,79.06,79.12,118144.0,78.5709,78.6106,78.5213,78.5808,118144.0
2025-04-01 11:50:00,79.13,79.15,79.05,79.14,118527.0,78.5908,78.6106,78.5113,78.6007,118527.0
2025-04-01 12:00:00,79.13,79.28,79.12,79.22,171006.0,78.5908,78.7398,78.5808,78.6802,171006.0
2025-04-01 12:10:00,79.22,79.28,79.18,79.23,107444.0,78.6802,78.7398,78.6404,78.6901,107444.0
2025-04-01 12:20:00,79.23,79.28,78.92,78.92,168482.0,78.6901,78.7398,78.3822,78.3822,168482.0
2025-04-01 12:30:00,78.92,79.05,78.87,78.97,97507.0,78.3822,78.5113,78.3326,78.4319,97507.0
2025-04-01 12:40:00,78.96,79.0,78.92,78.95,91544.0,78.4219,78.4617,78.3822,78.412,91544.0
2025-04-01 12:50:00,78.95,78.99,78.91,78.92,146779.0,78.412,78.4517,78.3723,78.3822,146779.0
2025-04-01 13:00:00,78.91,78.98,78.82,78.9,114688.0,78.3723,78.4418,78.2829,78.3623,114688.0
2025-04-01 13:10:00,78.9,78.96,78.87,78.92,128436.0,78.3623,78.4219,78.3326,78.3822,128436.0
2025-04-01 13:20:00,78.92,78.94,78.78,78.84,201044.0,78.3822,78.4021,78.2432,78.3028,201044.0
2025-04-01 13:30:00,78.83,78.86,78.73,78.8,133857.0,78.2928,78.3226,78.1935,78.263,133857.0
2025-04-01 13:40:00,78.8,78.85,78.75,78.84,110359.0,78.263,78.3127,78.2134,78.3028,110359.0
2025-04-01 13:50:00,78.84,78.9,78.82,78.86,70289.0,78.3028,78.3623,78.2829,78.3226,70289.0
2025-04-01 14:00:00,78.86,78.87,78.74,78.81,99153.0,78.3226,78.3326,78.2034,78.273,99153.0
2025-04-01 14:10:00,78.81,78.84,78.75,78.79,121405.0,78.273,78.3028,78.2134,78.2531,121405.0
2025-04-01 14:20:00,78.78,78.78,78.69,78.7,63736.0,78.2432,78.2432,78.1538,78.1637,63736.0
2025-04-01 14:30:00,78.7,78.7,78.63,78.64,88137.0,78.1637,78.1637,78.0942,78.1041,88137.0
2025-04-01 14:40:00,78.65,78.68,78.58,78.59,93571.0,78.1141,78.1438,78.0445,78.0545,93571.0
2025-04-01 14:50:00,78.58,78.71,78.56,78.7,77492.0,78.0445,78.1736,78.0247,78.1637,77492.0
2025-04-01 15:00:00,78.7,78.86,78.69,78.8,181753.0,78.1637,78.3226,78.1538,78.263,181753.0
2025-04-01 15:10:00,78.79,78.93,78.78,78.82,112733.0,78.2531,78.3921,78.2432,78.2829,112733.0
2025-04-01 15:20:00,78.82,78.94,78.81,78.91,97255.0,78.2829,78.4021,78.273,78.3723,97255.0
2025-04-01 15:30:00,78.92,79.08,78.91,79.05,133996.0,78.3822,78.5411,78.3723,78.5113,133996.0
2025-04-01 15:40:00,79.05,79.17,79.01,79.17,157476.0,78.5113,78.6305,78.4716,78.6305,157476.0
2025-04-01 15:50:00,79.17,79.17,78.97,79.07,765571.0,78.6305,78.6305,78.4319,78.5312,765571.0
2025-04-02 09:30:00,78.99,79.11,78.59,78.83,423978.0,78.4517,78.5709,78.0545,78.2928,423978.0
2025-04-02 09:40:00,78.85,78.98,78.6,78.73,324197.0,78.3127,78.4418,78.0644,78.1935,324197.0
2025-04-02 09:50:00,78.73,78.88,78.68,78.86,93646.0,78.1935,78.3425,78.1438,78.3226,93646.0
2025-04-02 10:00:00,78.87,78.98,78.8,78.98,198490.0,78.3326,78.4418,78.263,78.4418,198490.0
2025-04-02 10:10:00,78.98,79.13,78.94,79.11,113989.0,78.4418,78.5908,78.4021,78.5709,113989.0
2025-04-02 10:20:00,79.12,79.16,79.03,79.09,89609.0,78.5808,78.6206,78.4915,78.5511,89609.0
2025-04-02 10:30:00,79.09,79.28,79.04,79.22,129813.0,78.5511,78.7398,78.5014,78.6802,129813.0
2025-04-02 10:40:00,79.23,79.36,79.18,79.36,109611.0,78.6901,78.8192,78.6404,78.8192,109611.0
2025-04-02 10:50:00,79.36,79.52,79.35,79.48,219307.0,78.8192,78.9781,78.8093,78.9384,219307.0
2025-04-02 11:00:00,79.47,79.54,79.42,79.48,104961.0,78.9285,78.998,78.8788,78.9384,104961.0
2025-04-02 11:10:00,79.48,79.55,79.47,79.53,113697.0,78.9384,79.0079,78.9285,78.9881,113697.0
2025-04-02 11:20:00,79.53,79.56,79.46,79.55,149810.0,78.9881,79.0178,78.9185,79.0079,149810.0
2025-04-02 11:30:00,79.54,79.6,79.47,79.48,113729.0,78.998,79.0576,78.9285,78.9384,113729.0
2025-04-02 11:40:00,79.48,79.49,79.23,79.26,128101.0,78.9384,78.9483,78.6901,78.7199,128101.0
2025-04-02 11:50:00,79.26,79.28,79.16,79.17,61819.0,78.7199,78.7398,78.6206,78.6305,61819.0
2025-04-02 12:00:00,79.17,79.21,79.15,79.17,60769.0,78.6305,78.6702,78.6106,78.6305,60769.0
2025-04-02 12:10:00,79.17,79.25,79.16,79.17,72536.0,78.6305,78.71,78.6206,78.6305,72536.0
2025-04-02 12:20:00,79.17,79.22,79.11,79.2,42802.0,78.6305,78.6802,78.5709,78.6603,42802.0
2025-04-02 12:30:00,79.21,79.24,79.15,79.22,82256.0,78.6702,78.7,78.6106,78.6802,82256.0
2025-04-02 12:40:00,79.22,79.32,79.21,79.32,75085.0,78.6802,78.7795,78.6702,78.7795,75085.0
2025-04-02 12:50:00,79.31,79.39,79.28,79.32,141690.0,78.7696,78.849,78.7398,78.7795,141690.0
2025-04-02 13:00:00,79.31,79.35,79.28,79.32,51169.0,78.7696,78.8093,78.7398,78.7795,51169.0
2025-04-02 13:10:00,79.33,79.43,79.32,79.33,130507.0,78.7894,78.8887,78.7795,78.7894,130507.0
2025-04-02 13:20:00,79.33,79.41,79.31,79.31,149365.0,78.7894,78.8689,78.7696,78.7696,149365.0
2025-04-02 13:30:00,79.31,79.35,79.27,79.35,84306.0,78.7696,78.8093,78.7298,78.8093,84306.0
2025-04-02 13:40:00,79.35,79.39,79.22,79.25,79047.0,78.8093,78.849,78.6802,78.71,79047.0
2025-04-02 13:50:00,79.24,79.28,79.2,79.27,54047.0,78.7,78.7398,78.6603,78.7298,54047.0
2025-04-02 14:00:00,79.28,79.29,79.17,79.22,90001.0,78.7398,78.7497,78.6305,78.6802,90001.0
2025-04-02 14:10:00,79.22,79.25,79.09,79.13,66167.0,78.6802,78.71,78.5511,78.5908,66167.0
2025-04-02 14:20:00,79.13,79.15,79.04,79.04,105240.0,78.5908,78.6106,78.5014,78.5014,105240.0
2025-04-02 14:30:00,79.05,79.21,79.04,79.19,107177.0,78.5113,78.6702,78.5014,78.6504,107177.0
2025-04-02 14:40:00,79.19,79.27,79.17,79.23,81464.0,78.6504,78.7298,78.6305,78.6901,81464.0
2025-04-02 14:50:00,79.23,79.23,79.05,79.06,80778.0,78.6901,78.6901,78.5113,78.5213,80778.0
2025-04-02 15:00:00,79.05,79.21,79.04,79.2,122412.0,78.5113,78.6702,78.5014,78.6603,122412.0
2025-04-02 15:10:00,79.2,79.23,79.17,79.21,80489.0,78.6603,78.6901,78.6305,78.6702,80489.0
2025-04-02 15:20:00,79.2,79.24,79.16,79.17,119745.0,78.6603,78.7,78.6206,78.6305,119745.0
2025-04-02 15:30:00,79.16,79.31,79.13,79.23,144607.0,78.6206,78.7696,78.5908,78.6901,144607.0
2025-04-02 15:40:00,79.24,79.44,79.23,79.42,127799.0,78.7,78.8987,78.6901,78.8788,127799.0
2025-04-02 15:50:00,79.41,79.5,79.33,79.4,697355.0,78.8689,78.9583,78.7894,78.8589,697355.0
2025-04-03 09:30:00,79.32,79.97,79.32,79.9,1258346.0,78.7795,79.4251,78.7795,79.3555,1258346.0
2025-04-03 09:40:00,79.91,80.21,79.69,79.92,1095422.0,79.3655,79.6634,79.147,79.3754,1095422.0
2025-04-03 09:50:00,79.94,80.01,79.42,79.42,748561.0,79.3953,79.4648,78.8788,78.8788,748561.0
2025-04-03 10:00:00,79.41,79.49,79.03,79.09,691823.0,78.8689,78.9483,78.4915,78.5511,691823.0
2025-04-03 10:10:00,79.09,79.15,78.9,78.97,253835.0,78.5511,78.6106,78.3623,78.4319,253835.0
2025-04-03 10:20:00,78.97,79.22,78.86,79.14,279487.0,78.4319,78.6802,78.3226,78.6007,279487.0
2025-04-03 10:30:00,79.13,79.51,79.07,79.47,374676.0,78.5908,78.9682,78.5312,78.9285,374676.0
2025-04-03 10:40:00,79.47,79.51,79.36,79.45,400768.0,78.9285,78.9682,78.8192,78.9086,400768.0
2025-04-03 10:50:00,79.45,79.51,79.24,79.39,235214.0,78.9086,78.9682,78.7,78.849,235214.0
2025-04-03 11:00:00,79.38,79.63,79.36,79.58,458319.0,78.8391,79.0874,78.8192,79.0377,458319.0
2025-04-03 11:10:00,79.57,79.69,79.5,79.58,359499.0,79.0278,79.147,78.9583,79.0377,359499.0
2025-04-03 11:20:00,79.58,79.63,79.47,79.58,163525.0,79.0377,79.0874,78.9285,79.0377,163525.0
2025-04-03 11:30:00,79.58,79.59,79.35,79.51,301118.0,79.0377,79.0476,78.8093,78.9682,301118.0
2025-04-03 11:40:00,79.53,79.62,79.42,79.43,185247.0,78.9881,79.0774,78.8788,78.8887,185247.0
2025-04-03 11:50:00,79.42,79.61,79.32,79.56,433510.0,78.8788,79.0675,78.7795,79.0178,433510.0
2025-04-03 12:00:00,79.55,79.7,79.43,79.45,145195.0,79.0079,79.1569,78.8887,78.9086,145195.0
2025-04-03 12:10:00,79.46,79.46,79.22,79.34,154895.0,78.9185,78.9185,78.6802,78.7993,154895.0
2025-04-03 12:20:00,79.34,79.43,79.23,79.42,142928.0,78.7993,78.8887,78.6901,78.8788,142928.0
2025-04-03 12:30:00,79.42,79.45,79.18,79.24,280637.0,78.8788,78.9086,78.6404,78.7,280637.0
2025-04-03 12:40:00,79.24,79.33,79.2,79.29,219836.0,78.7,78.7894,78.6603,78.7497,219836.0
2025-04-03 12:50:00,79.3,79.31,79.13,79.2,123304.0,78.7596,78.7696,78.5908,78.6603,123304.0
2025-04-03 13:00:00,79.2,79.21,79.05,79.12,131272.0,78.6603,78.6702,78.5113,78.5808,131272.0
2025-04-03 13:10:00,79.11,79.32,79.05,79.29,464255.0,78.5709,78.7795,78.5113,78.7497,464255.0
2025-04-03 13:20:00,79.3,79.33,79.18,79.31,121581.0,78.7596,78.7894,78.6404,78.7696,121581.0
2025-04-03 13:30:00,79.32,79.44,79.32,79.41,125477.0,78.7795,78.8987,78.7795,78.8689,125477.0
2025-04-03 13:40:00,79.4,79.46,79.35,79.4,169561.0,78.8589,78.9185,78.8093,78.8589,169561.0
2025-04-03 13:50:00,79.39,79.47,79.33,79.42,190330.0,78.849,78.9285,78.7894,78.8788,190330.0
2025-04-03 14:00:00,79.42,79.52,79.42,79.49,232376.0,78.8788,78.9781,78.8788,78.9483,232376.0
2025-04-03 14:10:00,79.49,79.65,79.48,79.59,293955.0,78.9483,79.1072,78.9384,79.0476,293955.0
2025-04-03 14:20:00,79.59,79.61,79.46,79.51,293584.0,79.0476,79.0675,78.9185,78.9682,293584.0
2025-04-03 14:30:00,79.51,79.51,79.28,79.41,567353.0,78.9682,78.9682,78.7398,78.8689,567353.0
2025-04-03 14:40:00,79.41,79.6,79.4,79.59,390802.0,78.8689,79.0576,78.8589,79.0476,390802.0
2025-04-03 14:50:00,79.59,79.59,79.43,79.52,317454.0,79.0476,79.0476,78.8887,78.9781,317454.0
2025-04-03 15:00:00,79.52,79.53,79.34,79.43,347861.0,78.9781,78.9881,78.7993,78.8887,347861.0
2025-04-03 15:10:00,79.42,79.52,79.27,79.38,342958.0,78.8788,78.9781,78.7298,78.8391,342958.0
2025-04-03 15:20:00,79.38,79.44,79.24,79.41,370354.0,78.8391,78.8987,78.7,78.8689,370354.0
2025-04-03 15:30:00,79.41,79.46,79.15,79.22,416170.0,78.8689,78.9185,78.6106,78.6802,416170.0
2025-04-03 15:40:00,79.22,79.34,79.09,79.16,621960.0,78.6802,78.7993,78.5511,78.6206,621960.0
2025-04-03 15:50:00,79.16,79.16,78.82,78.94,2190669.0,78.6206,78.6206,78.2829,78.4021,2190669.0
2025-04-04 09:30:00,79.23,79.29,77.86,77.9,1533499.0,78.6901,78.7497,77.3294,77.3692,1533499.0
2025-04-04 09:40:00,77.88,78.22,77.55,77.59,850633.0,77.3493,77.687,77.0215,77.0613,850633.0
2025-04-04 09:50:00,77.58,77.75,77.31,77.52,1440511.0,77.0513,77.2202,76.7832,76.9918,1440511.0
2025-04-04 10:00:00,77.52,77.52,76.94,76.98,1595234.0,76.9918,76.9918,76.4157,76.4554,1595234.0
2025-04-04 10:10:00,76.97,77.09,76.73,76.83,763592.0,76.4455,76.5647,76.2071,76.3065,763592.0
2025-04-04 10:20:00,76.83,77.03,76.66,76.95,633131.0,76.3065,76.5051,76.1376,76.4256,633131.0
2025-04-04 10:30:00,76.95,77.28,76.93,77.28,767142.0,76.4256,76.7534,76.4058,76.7534,767142.0
2025-04-04 10:40:00,77.28,77.59,77.03,77.23,913225.0,76.7534,77.0613,76.5051,76.7037,913225.0
2025-04-04 10:50:00,77.23,77.72,77.18,77.53,937851.0,76.7037,77.1904,76.6541,77.0017,937851.0
2025-04-04 11:00:00,77.53,77.62,77.14,77.21,570377.0,77.0017,77.0911,76.6143,76.6839,570377.0
2025-04-04 11:10:00,77.2,77.38,76.98,76.98,536131.0,76.6739,76.8527,76.4554,76.4554,536131.0
2025-04-04 11:20:00,76.98,77.13,76.55,76.58,639216.0,76.4554,76.6044,76.0284,76.0582,639216.0
2025-04-04 11:30:00,76.59,76.79,76.41,76.45,616865.0,76.0681,76.2667,75.8893,75.929,616865.0
2025-04-04 11:40:00,76.45,76.67,76.31,76.53,355858.0,75.929,76.1475,75.79,76.0085,355858.0
2025-04-04 11:50:00,76.53,76.74,76.44,76.47,469190.0,76.0085,76.2171,75.9191,75.9489,469190.0
2025-04-04 12:00:00,76.48,76.62,76.27,76.3,421312.0,75.9588,76.0979,75.7503,75.7801,421312.0
2025-04-04 12:10:00,76.3,76.36,75.94,76.04,565548.0,75.7801,75.8397,75.4225,75.5218,565548.0
2025-04-04 12:20:00,76.04,76.15,75.8,75.84,720154.0,75.5218,75.6311,75.2835,75.3232,720154.0
2025-04-04 12:30:00,75.83,76.04,75.67,75.86,437017.0,75.3133,75.5218,75.1544,75.3431,437017.0
2025-04-04 12:40:00,75.86,75.88,75.43,75.53,477820.0,75.3431,75.3629,74.916,75.0153,477820.0
2025-04-04 12:50:00,75.53,75.6,75.37,75.39,486659.0,75.0153,75.0848,74.8564,74.8763,486659.0
2025-04-04 13:00:00,75.38,75.5,75.25,75.31,336903.0,74.8663,74.9855,74.7372,74.7968,336903.0
2025-04-04 13:10:00,75.31,75.32,74.8,74.96,707123.0,74.7968,74.8067,74.2903,74.4492,707123.0
2025-04-04 13:20:00,74.97,75.36,74.95,75.23,336468.0,74.4591,74.8465,74.4393,74.7174,336468.0
2025-04-04 13:30:00,75.23,75.61,75.15,75.47,420809.0,74.7174,75.0948,74.6379,74.9557,420809.0
2025-04-04 13:40:00,75.46,75.54,75.36,75.46,387038.0,74.9458,75.0252,74.8465,74.9458,387038.0
2025-04-04 13:50:00,75.46,75.46,75.17,75.33,309849.0,74.9458,74.9458,74.6578,74.8167,309849.0
2025-04-04 14:00:00,75.34,75.4,75.0,75.04,423081.0,74.8266,74.8862,74.4889,74.5287,423081.0
2025-04-04 14:10:00,75.04,75.04,74.73,74.78,453166.0,74.5287,74.5287,74.2208,74.2704,453166.0
2025-04-04 14:20:00,74.77,74.78,74.46,74.55,366474.0,74.2605,74.2704,73.9526,74.042,366474.0
2025-04-04 14:30:00,74.55,74.61,74.28,74.3,557259.0,74.042,74.1016,73.7738,73.7937,557259.0
2025-04-04 14:40:00,74.3,74.35,74.04,74.26,593542.0,73.7937,73.8434,73.5355,73.754,593542.0
2025-04-04 14:50:00,74.28,74.61,74.19,74.48,604022.0,73.7738,74.1016,73.6844,73.9725,604022.0
2025-04-04 15:00:00,74.47,74.66,74.39,74.62,415834.0,73.9625,74.1512,73.8831,74.1115,415834.0
2025-04-04 15:10:00,74.62,74.84,74.51,74.58,658227.0,74.1115,74.33,74.0023,74.0718,658227.0
2025-04-04 15:20:00,74.58,75.06,74.56,74.78,586434.0,74.0718,74.5485,74.0519,74.2704,586434.0
2025-04-04 15:30:00,74.78,75.3,74.72,74.97,934679.0,74.2704,74.7869,74.2108,74.4591,934679.0
2025-04-04 15:40:00,74.98,75.16,74.82,74.94,1290702.0,74.4691,74.6478,74.3101,74.4293,1290702.0
2025-04-04 15:50:00,74.94,74.94,74.5,74.53,2735238.0,74.4293,74.4293,73.9923,74.0221,2735238.0
2025-04-07 09:30:00,73.39,73.39,71.92,72.08,2252757.0,72.8899,72.8899,71.4299,71.5888,2252757.0
2025-04-07 09:40:00,72.1,72.75,71.77,72.54,1310667.0,71.6087,72.2543,71.2809,72.0457,1310667.0
2025-04-07 09:50:00,72.54,73.07,72.3,72.98,1161989.0,72.0457,72.5721,71.8073,72.4827,1161989.0
2025-04-07 10:00:00,72.97,73.32,72.45,72.48,1126069.0,72.4728,72.8204,71.9563,71.9861,1126069.0
2025-04-07 10:10:00,72.49,75.64,72.49,75.02,2445760.0,71.996,75.1246,71.996,74.5088,2445760.0
2025-04-07 10:20:00,75.03,75.08,73.05,73.22,2124749.0,74.5187,74.5684,72.5522,72.7211,2124749.0
2025-04-07 10:30:00,73.23,73.82,72.66,72.67,1214582.0,72.731,73.317,72.1649,72.1748,1214582.0
2025-04-07 10:40:00,72.66,73.36,72.51,73.33,784041.0,72.1649,72.8601,72.0159,72.8303,784041.0
2025-04-07 10:50:00,73.35,74.0,73.29,73.75,558879.0,72.8502,73.4957,72.7906,73.2474,558879.0
2025-04-07 11:00:00,73.75,74.3,73.45,73.51,652164.0,73.2474,73.7937,72.9495,73.0091,652164.0
2025-04-07 11:10:00,73.5,73.71,72.58,73.21,1452985.0,72.9991,73.2077,72.0854,72.7111,1452985.0
2025-04-07 11:20:00,73.13,73.47,72.6,72.66,643911.0,72.6317,72.9693,72.1053,72.1649,643911.0
2025-04-07 11:30:00,72.65,73.41,72.65,73.17,525064.0,72.1549,72.9098,72.1549,72.6714,525064.0
2025-04-07 11:40:00,73.18,73.72,73.16,73.55,819612.0,72.6813,73.2176,72.6615,73.0488,819612.0
2025-04-07 11:50:00,73.56,73.79,73.45,73.47,1437022.0,73.0587,73.2872,72.9495,72.9693,1437022.0
2025-04-07 12:00:00,73.46,73.66,73.3,73.37,318739.0,72.9594,73.1581,72.8005,72.87,318739.0
2025-04-07 12:10:00,73.38,73.39,73.08,73.29,322380.0,72.88,72.8899,72.582,72.7906,322380.0
2025-04-07 12:20:00,73.28,73.35,72.91,73.28,305438.0,72.7806,72.8502,72.4132,72.7806,305438.0
2025-04-07 12:30:00,73.28,73.4,73.08,73.11,247604.0,72.7806,72.8998,72.582,72.6118,247604.0
2025-04-07 12:40:00,73.12,73.23,72.67,72.83,219961.0,72.6217,72.731,72.1748,72.3337,219961.0
2025-04-07 12:50:00,72.85,72.97,72.63,72.74,357368.0,72.3536,72.4728,72.1351,72.2443,357368.0
2025-04-07 13:00:00,72.74,73.44,72.74,72.95,526758.0,72.2443,72.9396,72.2443,72.4529,526758.0
2025-04-07 13:10:00,72.94,73.61,72.84,73.54,264461.0,72.443,73.1084,72.3436,73.0389,264461.0
2025-04-07 13:20:00,73.55,73.86,73.4,73.84,307472.0,73.0488,73.3567,72.8998,73.3368,307472.0
2025-04-07 13:30:00,73.85,73.91,73.51,73.86,792830.0,73.3468,73.4064,73.0091,73.3567,792830.0
2025-04-07 13:40:00,73.87,74.06,73.56,74.04,679093.0,73.3666,73.5553,73.0587,73.5355,679093.0
2025-04-07 13:50:00,74.05,74.2,73.93,74.19,377282.0,73.5454,73.6944,73.4262,73.6844,377282.0
2025-04-07 14:00:00,74.2,74.37,73.94,74.25,420763.0,73.6944,73.8632,73.4361,73.744,420763.0
2025-04-07 14:10:00,74.25,74.41,74.13,74.34,494094.0,73.744,73.9029,73.6249,73.8334,494094.0
2025-04-07 14:20:00,74.34,74.54,74.17,74.25,753854.0,73.8334,74.0321,73.6646,73.744,753854.0
2025-04-07 14:30:00,74.27,74.42,73.9,73.96,557037.0,73.7639,73.9129,73.3964,73.456,557037.0
2025-04-07 14:40:00,73.97,74.1,73.81,73.92,487382.0,73.4659,73.5951,73.307,73.4163,487382.0
2025-04-07 14:50:00,73.92,73.97,73.53,73.67,435160.0,73.4163,73.4659,73.0289,73.168,435160.0
2025-04-07 15:00:00,73.68,73.98,73.4,73.44,417777.0,73.1779,73.4759,72.8998,72.9396,417777.0
2025-04-07 15:10:00,73.42,73.65,73.26,73.63,562911.0,72.9197,73.1481,72.7608,73.1283,562911.0
2025-04-07 15:20:00,73.63,73.7,73.31,73.43,939901.0,73.1283,73.1978,72.8104,72.9296,939901.0
2025-04-07 15:30:00,73.44,74.02,73.44,73.77,586045.0,72.9396,73.5156,72.9396,73.2673,586045.0
2025-04-07 15:40:00,73.77,73.79,73.24,73.41,594468.0,73.2673,73.2872,72.7409,72.9098,594468.0
2025-04-07 15:50:00,73.41,73.54,73.23,73.46,2469959.0,72.9098,73.0389,72.731,72.9594,2469959.0
2025-04-08 09:30:00,74.7,74.98,73.99,74.29,1255660.0,74.191,74.4691,73.4858,73.7838,1255660.0
2025-04-08 09:40:00,74.28,74.6,74.11,74.4,802021.0,73.7738,74.0916,73.605,73.893,802021.0
2025-04-08 09:50:00,74.39,74.9,74.18,74.82,877779.0,73.8831,74.3896,73.6745,74.3101,877779.0
2025-04-08 10:00:00,74.82,74.99,74.62,74.96,600502.0,74.3101,74.479,74.1115,74.4492,600502.0
2025-04-08 10:10:00,74.97,75.23,74.84,75.11,377030.0,74.4591,74.7174,74.33,74.5982,377030.0
2025-04-08 10:20:00,75.13,75.2,74.8,74.91,973607.0,74.618,74.6876,74.2903,74.3995,973607.0
2025-04-08 10:30:00,74.91,75.09,74.88,75.02,322114.0,74.3995,74.5783,74.3697,74.5088,322114.0
2025-04-08 10:40:00,75.02,75.05,74.73,74.86,405619.0,74.5088,74.5386,74.2208,74.3499,405619.0
2025-04-08 10:50:00,74.86,74.97,74.65,74.66,339557.0,74.3499,74.4591,74.1413,74.1512,339557.0
2025-04-08 11:00:00,74.66,74.9,74.57,74.89,466252.0,74.1512,74.3896,74.0619,74.3797,466252.0
2025-04-08 11:10:00,74.91,74.91,74.41,74.7,366381.0,74.3995,74.3995,73.9029,74.191,366381.0
2025-04-08 11:20:00,74.7,74.76,74.46,74.47,288291.0,74.191,74.2506,73.9526,73.9625,288291.0
2025-04-08 11:30:00,74.46,75.05,74.43,74.87,444660.0,73.9526,74.5386,73.9228,74.3598,444660.0
2025-04-08 11:40:00,74.87,75.0,74.66,74.68,345635.0,74.3598,74.4889,74.1512,74.1711,345635.0
2025-04-08 11:50:00,74.72,75.03,74.68,75.02,200213.0,74.2108,74.5187,74.1711,74.5088,200213.0
2025-04-08 12:00:00,75.02,75.2,74.94,75.02,186957.0,74.5088,74.6876,74.4293,74.5088,186957.0
2025-04-08 12:10:00,75.02,75.18,74.86,74.89,243619.0,74.5088,74.6677,74.3499,74.3797,243619.0
2025-04-08 12:20:00,74.89,75.04,74.8,75.04,192394.0,74.3797,74.5287,74.2903,74.5287,192394.0
2025-04-08 12:30:00,75.03,75.11,74.6,74.67,1338863.0,74.5187,74.5982,74.0916,74.1612,1338863.0
2025-04-08 12:40:00,74.65,74.81,74.54,74.67,278763.0,74.1413,74.3002,74.0321,74.1612,278763.0
2025-04-08 12:50:00,74.69,74.72,74.27,74.28,192269.0,74.181,74.2108,73.7639,73.7738,192269.0
2025-04-08 13:00:00,74.29,74.39,74.03,74.06,287200.0,73.7838,73.8831,73.5255,73.5553,287200.0
2025-04-08 13:10:00,74.07,74.12,73.85,73.91,237290.0,73.5653,73.6149,73.3468,73.4064,237290.0
2025-04-08 13:20:00,73.9,73.91,73.5,73.57,241374.0,73.3964,73.4064,72.9991,73.0687,241374.0
2025-04-08 13:30:00,73.57,73.78,73.46,73.78,544789.0,73.0687,73.2772,72.9594,73.2772,544789.0
2025-04-08 13:40:00,73.77,74.15,73.69,73.69,378650.0,73.2673,73.6447,73.1878,73.1878,378650.0
2025-04-08 13:50:00,73.69,73.92,73.58,73.88,155087.0,73.1878,73.4163,73.0786,73.3766,155087.0
2025-04-08 14:00:00,73.9,73.94,73.59,73.65,139173.0,73.3964,73.4361,73.0885,73.1481,139173.0
2025-04-08 14:10:00,73.66,73.69,73.38,73.59,114790.0,73.1581,73.1878,72.88,73.0885,114790.0
2025-04-08 14:20:00,73.58,73.58,73.09,73.12,135269.0,73.0786,73.0786,72.5919,72.6217,135269.0
2025-04-08 14:30:00,73.17,73.73,73.14,73.33,422839.0,72.6714,73.2276,72.6416,72.8303,422839.0
2025-04-08 14:40:00,73.34,73.5,73.15,73.45,153503.0,72.8402,72.9991,72.6515,72.9495,153503.0
2025-04-08 14:50:00,73.48,73.63,73.41,73.44,136930.0,72.9793,73.1283,72.9098,72.9396,136930.0
2025-04-08 15:00:00,73.44,73.57,73.03,73.05,511461.0,72.9396,73.0687,72.5323,72.5522,511461.0
2025-04-08 15:10:00,73.06,73.24,72.97,73.06,607913.0,72.5621,72.7409,72.4728,72.5621,607913.0
2025-04-08 15:20:00,73.06,73.34,72.96,73.21,275747.0,72.5621,72.8402,72.4628,72.7111,275747.0
2025-04-08 15:30:00,73.22,73.24,72.46,72.49,265801.0,72.7211,72.7409,71.9662,71.996,265801.0
2025-04-08 15:40:00,72.5,72.75,72.24,72.26,1035925.0,72.006,72.2543,71.7477,71.7676,1035925.0
2025-04-08 15:50:00,72.26,73.18,72.26,73.09,1683453.0,71.7676,72.6813,71.7676,72.5919,1683453.0
2025-04-09 09:30:00,72.47,72.72,71.98,72.45,1136542.0,71.9762,72.2245,71.4895,71.9563,1136542.0
2025-04-09 09:40:00,72.46,72.9,72.22,72.4,626093.0,71.9662,72.4032,71.7279,71.9066,626093.0
2025-04-09 09:50:00,72.39,72.85,72.34,72.72,304983.0,71.8967,72.3536,71.847,72.2245,304983.0
2025-04-09 10:00:00,72.73,72.93,72.16,72.23,443952.0,72.2344,72.433,71.6683,71.7378,443952.0
2025-04-09 10:10:00,72.22,72.44,71.84,71.89,339343.0,71.7279,71.9464,71.3505,71.4001,339343.0
2025-04-09 10:20:00,71.9,71.91,71.43,71.8,778658.0,71.41,71.42,70.9433,71.3107,778658.0
2025-04-09 10:30:00,71.81,72.06,71.66,71.91,1331094.0,71.3207,71.569,71.1717,71.42,1331094.0
2025-04-09 10:40:00,71.9,71.93,71.5,71.51,285704.0,71.41,71.4398,71.0128,71.0227,285704.0
2025-04-09 10:50:00,71.51,71.61,71.04,71.07,384261.0,71.0227,71.122,70.5559,70.5857,384261.0
2025-04-09 11:00:00,71.07,71.51,71.02,71.4,641791.0,70.5857,71.0227,70.536,70.9135,641791.0
2025-04-09 11:10:00,71.4,71.88,71.4,71.76,470912.0,70.9135,71.3902,70.9135,71.271,470912.0
2025-04-09 11:20:00,71.77,71.96,71.69,71.71,362112.0,71.2809,71.4696,71.2015,71.2213,362112.0
2025-04-09 11:30:00,71.7,71.84,71.39,71.45,388255.0,71.2114,71.3505,70.9035,70.9631,388255.0
2025-04-09 11:40:00,71.45,71.71,71.34,71.59,2114949.0,70.9631,71.2213,70.8539,71.1022,2114949.0
2025-04-09 11:50:00,71.59,71.66,71.42,71.47,464438.0,71.1022,71.1717,70.9333,70.983,464438.0
2025-04-09 12:00:00,71.46,71.81,71.32,71.79,300852.0,70.973,71.3207,70.834,71.3008,300852.0
2025-04-09 12:10:00,71.76,72.22,71.75,72.15,314591.0,71.271,71.7279,71.2611,71.6583,314591.0
2025-04-09 12:20:00,72.14,72.28,72.1,72.16,208958.0,71.6484,71.7875,71.6087,71.6683,208958.0
2025-04-09 12:30:00,72.17,72.29,72.09,72.22,187667.0,71.6782,71.7974,71.5988,71.7279,187667.0
2025-04-09 12:40:00,72.22,72.3,72.07,72.3,192007.0,71.7279,71.8073,71.5789,71.8073,192007.0
2025-04-09 12:50:00,72.3,72.51,72.25,72.35,239841.0,71.8073,72.0159,71.7577,71.857,239841.0
2025-04-09 13:00:00,72.35,72.9,72.35,72.44,433408.0,71.857,72.4032,71.857,71.9464,433408.0
2025-04-09 13:10:00,72.44,73.98,72.09,73.6,1637408.0,71.9464,73.4759,71.5988,73.0985,1637408.0
2025-04-09 13:20:00,73.59,75.83,73.32,75.05,3475859.0,73.0885,75.3133,72.8204,74.5386,3475859.0
2025-04-09 13:30:00,75.05,75.97,74.83,74.83,1298141.0,74.5386,75.4523,74.3201,74.3201,1298141.0
2025-04-09 13:40:00,74.84,75.52,74.54,75.25,956094.0,74.33,75.0054,74.0321,74.7372,956094.0
2025-04-09 13:50:00,75.24,75.5,74.8,75.47,720137.0,74.7273,74.9855,74.2903,74.9557,720137.0
2025-04-09 14:00:00,75.49,75.81,74.62,74.94,1005243.0,74.9756,75.2934,74.1115,74.4293,1005243.0
2025-04-09 14:10:00,74.94,75.34,74.81,75.04,725987.0,74.4293,74.8266,74.3002,74.5287,725987.0
2025-04-09 14:20:00,75.05,75.42,74.85,75.27,869980.0,74.5386,74.9061,74.3399,74.7571,869980.0
2025-04-09 14:30:00,75.27,75.45,74.83,74.95,650579.0,74.7571,74.9359,74.3201,74.4393,650579.0
2025-04-09 14:40:00,74.94,75.2,74.69,75.1,1326712.0,74.4293,74.6876,74.181,74.5882,1326712.0
2025-04-09 14:50:00,75.12,75.29,74.68,74.68,890874.0,74.6081,74.7769,74.1711,74.1711,890874.0
2025-04-09 15:00:00,74.67,75.64,74.6,75.44,469921.0,74.1612,75.1246,74.0916,74.9259,469921.0
2025-04-09 15:10:00,75.45,75.66,75.28,75.38,591709.0,74.9359,75.1444,74.767,74.8663,591709.0
2025-04-09 15:20:00,75.37,75.73,75.29,75.68,674921.0,74.8564,75.2139,74.7769,75.1643,674921.0
2025-04-09 15:30:00,75.68,76.02,75.46,75.51,587869.0,75.1643,75.502,74.9458,74.9954,587869.0
2025-04-09 15:40:00,75.51,75.85,75.48,75.81,740061.0,74.9954,75.3331,74.9657,75.2934,740061.0
2025-04-09 15:50:00,75.82,76.17,75.68,75.88,2553790.0,75.3033,75.651,75.1643,75.3629,2553790.0
2025-04-10 09:30:00,75.4,75.7,75.02,75.55,1076010.0,74.8862,75.1842,74.5088,75.0352,1076010.0
2025-04-10 09:40:00,75.55,75.84,75.25,75.81,648340.0,75.0352,75.3232,74.7372,75.2934,648340.0
2025-04-10 09:50:00,75.81,75.97,75.69,75.87,531802.0,75.2934,75.4523,75.1742,75.353,531802.0
2025-04-10 10:00:00,75.86,76.12,75.79,75.97,1459232.0,75.3431,75.6013,75.2735,75.4523,1459232.0
2025-04-10 10:10:00,75.96,75.96,75.5,75.52,657109.0,75.4424,75.4424,74.9855,75.0054,657109.0
2025-04-10 10:20:00,75.51,75.75,75.35,75.36,435068.0,74.9954,75.2338,74.8365,74.8465,435068.0
2025-04-10 10:30:00,75.37,75.65,75.27,75.53,779042.0,74.8564,75.1345,74.7571,75.0153,779042.0
2025-04-10 10:40:00,75.52,75.62,75.36,75.39,544499.0,75.0054,75.1047,74.8465,74.8763,544499.0
2025-04-10 10:50:00,75.38,75.51,75.08,75.09,353462.0,74.8663,74.9954,74.5684,74.5783,353462.0
2025-04-10 11:00:00,75.09,75.42,75.07,75.36,258680.0,74.5783,74.9061,74.5584,74.8465,258680.0
2025-04-10 11:10:00,75.36,75.43,75.24,75.24,191147.0,74.8465,74.916,74.7273,74.7273,191147.0
2025-04-10 11:20:00,75.24,75.38,75.13,75.31,378452.0,74.7273,74.8663,74.618,74.7968,378452.0
2025-04-10 11:30:00,75.3,75.33,75.01,75.02,239029.0,74.7869,74.8167,74.4989,74.5088,239029.0
2025-04-10 11:40:00,75.03,75.11,74.7,74.82,793931.0,74.5187,74.5982,74.191,74.3101,793931.0
2025-04-10 11:50:00,74.81,74.96,74.54,74.64,569075.0,74.3002,74.4492,74.0321,74.1314,569075.0
2025-04-10 12:00:00,74.63,74.78,74.35,74.56,449422.0,74.1214,74.2704,73.8434,74.0519,449422.0
2025-04-10 12:10:00,74.54,74.58,74.29,74.33,500783.0,74.0321,74.0718,73.7838,73.8235,500783.0
2025-04-10 12:20:00,74.32,74.32,73.83,74.09,397411.0,73.8136,73.8136,73.3269,73.5851,397411.0
2025-04-10 12:30:00,74.08,74.98,74.06,74.87,336730.0,73.5752,74.4691,73.5553,74.3598,336730.0
2025-04-10 12:40:00,74.87,74.98,74.43,74.9,491934.0,74.3598,74.4691,73.9228,74.3896,491934.0
2025-04-10 12:50:00,74.9,75.04,74.7,74.84,300393.0,74.3896,74.5287,74.191,74.33,300393.0
2025-04-10 13:00:00,74.83,75.46,74.66,74.69,588892.0,74.3201,74.9458,74.1512,74.181,588892.0
2025-04-10 13:10:00,74.7,74.72,74.28,74.51,292198.0,74.191,74.2108,73.7738,74.0023,292198.0
2025-04-10 13:20:00,74.51,74.81,74.2,74.77,511119.0,74.0023,74.3002,73.6944,74.2605,511119.0
2025-04-10 13:30:00,74.77,75.0,74.66,74.82,396864.0,74.2605,74.4889,74.1512,74.3101,396864.0
2025-04-10 13:40:00,74.81,75.67,74.79,75.41,322015.0,74.3002,75.1544,74.2804,74.8961,322015.0
2025-04-10 13:50:00,75.41,75.66,75.2,75.45,292422.0,74.8961,75.1444,74.6876,74.9359,292422.0
2025-04-10 14:00:00,75.44,75.86,75.41,75.42,359575.0,74.9259,75.3431,74.8961,74.9061,359575.0
2025-04-10 14:10:00,75.43,75.56,75.19,75.47,256367.0,74.916,75.0451,74.6776,74.9557,256367.0
2025-04-10 14:20:00,75.5,76.07,75.49,76.03,279188.0,74.9855,75.5516,74.9756,75.5119,279188.0
2025-04-10 14:30:00,76.03,76.21,75.82,75.95,227578.0,75.5119,75.6907,75.3033,75.4324,227578.0
2025-04-10 14:40:00,75.95,76.23,75.86,75.95,219679.0,75.4324,75.7105,75.3431,75.4324,219679.0
2025-04-10 14:50:00,75.95,76.09,75.6,75.82,221967.0,75.4324,75.5715,75.0848,75.3033,221967.0
2025-04-10 15:00:00,75.83,76.19,75.65,75.65,341687.0,75.3133,75.6708,75.1345,75.1345,341687.0
2025-04-10 15:10:00,75.65,76.07,75.62,76.01,407063.0,75.1345,75.5516,75.1047,75.492,407063.0
2025-04-10 15:20:00,76.02,76.28,75.5,75.5,399593.0,75.502,75.7602,74.9855,74.9855,399593.0
2025-04-10 15:30:00,75.5,75.77,75.17,75.22,378747.0,74.9855,75.2537,74.6578,74.7074,378747.0
2025-04-10 15:40:00,75.22,75.38,74.78,74.97,472083.0,74.7074,74.8663,74.2704,74.4591,472083.0
2025-04-10 15:50:00,74.96,75.55,74.93,75.45,1891380.0,74.4492,75.0352,74.4194,74.9359,1891380.0
2025-04-11 09:30:00,75.36,75.53,74.67,74.8,1252958.0,74.8465,75.0153,74.1612,74.2903,1252958.0
2025-04-11 09:40:00,74.81,75.13,74.43,75.01,603483.0,74.3002,74.618,73.9228,74.4989,603483.0
2025-04-11 09:50:00,75.01,75.14,74.78,74.79,561648.0,74.4989,74.628,74.2704,74.2804,561648.0
2025-04-11 10:00:00,74.77,75.25,74.56,75.13,424229.0,74.2605,74.7372,74.0519,74.618,424229.0
2025-04-11 10:10:00,75.14,75.4,75.07,75.07,256805.0,74.628,74.8862,74.5584,74.5584,256805.0
2025-04-11 10:20:00,75.1,75.13,74.69,74.73,235792.0,74.5882,74.618,74.181,74.2208,235792.0
2025-04-11 10:30:00,74.74,75.13,74.69,75.02,287859.0,74.2307,74.618,74.181,74.5088,287859.0
2025-04-11 10:40:00,75.0,75.36,74.95,75.23,215173.0,74.4889,74.8465,74.4393,74.7174,215173.0
2025-04-11 10:50:00,75.23,75.23,74.95,74.97,203038.0,74.7174,74.7174,74.4393,74.4591,203038.0
2025-04-11 11:00:00,74.95,75.37,74.7,74.78,868919.0,74.4393,74.8564,74.191,74.2704,868919.0
2025-04-11 11:10:00,74.78,74.88,74.5,74.64,428791.0,74.2704,74.3697,73.9923,74.1314,428791.0
2025-04-11 11:20:00,74.63,74.86,74.63,74.83,214637.0,74.1214,74.3499,74.1214,74.3201,214637.0
2025-04-11 11:30:00,74.81,75.13,74.77,75.11,149619.0,74.3002,74.618,74.2605,74.5982,149619.0
2025-04-11 11:40:00,75.12,75.24,74.95,75.2,182722.0,74.6081,74.7273,74.4393,74.6876,182722.0
2025-04-11 11:50:00,75.21,75.47,75.19,75.43,119112.0,74.6975,74.9557,74.6776,74.916,119112.0
2025-04-11 12:00:00,75.43,75.6,75.35,75.54,109004.0,74.916,75.0848,74.8365,75.0252,109004.0
2025-04-11 12:10:00,75.53,75.72,75.52,75.72,163592.0,75.0153,75.204,75.0054,75.204,163592.0
2025-04-11 12:20:00,75.73,75.76,75.55,75.6,118132.0,75.2139,75.2437,75.0352,75.0848,118132.0
2025-04-11 12:30:00,75.6,76.03,75.58,75.97,189187.0,75.0848,75.5119,75.065,75.4523,189187.0
2025-04-11 12:40:00,75.98,76.05,75.88,76.03,201093.0,75.4622,75.5318,75.3629,75.5119,201093.0
2025-04-11 12:50:00,76.03,76.05,75.89,75.96,180684.0,75.5119,75.5318,75.3729,75.4424,180684.0
2025-04-11 13:00:00,75.98,76.17,75.96,76.02,178851.0,75.4622,75.651,75.4424,75.502,178851.0
2025-04-11 13:10:00,76.03,76.07,75.81,75.85,179190.0,75.5119,75.5516,75.2934,75.3331,179190.0
2025-04-11 13:20:00,75.84,76.03,75.76,75.8,236846.0,75.3232,75.5119,75.2437,75.2835,236846.0
2025-04-11 13:30:00,75.81,76.1,75.7,76.09,230593.0,75.2934,75.5814,75.1842,75.5715,230593.0
2025-04-11 13:40:00,76.09,76.55,76.09,76.34,675929.0,75.5715,76.0284,75.5715,75.8198,675929.0
2025-04-11 13:50:00,76.34,76.56,76.28,76.38,581953.0,75.8198,76.0383,75.7602,75.8595,581953.0
2025-04-11 14:00:00,76.37,76.46,76.21,76.25,145229.0,75.8496,75.939,75.6907,75.7304,145229.0
2025-04-11 14:10:00,76.25,76.29,76.09,76.13,230659.0,75.7304,75.7701,75.5715,75.6112,230659.0
2025-04-11 14:20:00,76.14,76.34,76.06,76.3,227376.0,75.6212,75.8198,75.5417,75.7801,227376.0
2025-04-11 14:30:00,76.31,76.35,76.19,76.26,217169.0,75.79,75.8297,75.6708,75.7403,217169.0
2025-04-11 14:40:00,76.27,76.39,76.21,76.38,81132.0,75.7503,75.8695,75.6907,75.8595,81132.0
2025-04-11 14:50:00,76.39,76.4,76.13,76.15,154853.0,75.8695,75.8794,75.6112,75.6311,154853.0
2025-04-11 15:00:00,76.15,76.42,76.14,76.42,257960.0,75.6311,75.8992,75.6212,75.8992,257960.0
2025-04-11 15:10:00,76.42,76.5,76.28,76.43,151408.0,75.8992,75.9787,75.7602,75.9092,151408.0
2025-04-11 15:20:00,76.42,76.59,76.35,76.44,186291.0,75.8992,76.0681,75.8297,75.9191,186291.0
2025-04-11 15:30:00,76.44,76.5,76.32,76.46,170928.0,75.9191,75.9787,75.7999,75.939,170928.0
2025-04-11 15:40:00,76.47,76.55,76.38,76.45,283304.0,75.9489,76.0284,75.8595,75.929,283304.0
2025-04-11 15:50:00,76.46,76.53,76.26,76.33,1123424.0,75.939,76.0085,75.7403,75.8099,1123424.0
2025-04-14 09:30:00,76.92,77.28,76.47,77.05,686360.0,76.3958,76.7534,75.9489,76.525,686360.0
2025-04-14 09:40:00,77.06,77.44,77.05,77.35,423346.0,76.5349,76.9123,76.525,76.8229,423346.0
2025-04-14 09:50:00,77.37,77.49,77.27,77.47,418026.0,76.8428,76.962,76.7435,76.9421,418026.0
2025-04-14 10:00:00,77.48,77.71,77.32,77.64,620202.0,76.952,77.1805,76.7931,77.1109,620202.0
2025-04-14 10:10:00,77.63,77.65,77.26,77.34,244745.0,77.101,77.1209,76.7335,76.813,244745.0
2025-04-14 10:20:00,77.35,77.59,77.27,77.59,172314.0,76.8229,77.0613,76.7435,77.0613,172314.0
2025-04-14 10:30:00,77.59,77.7,77.5,77.5,212328.0,77.0613,77.1705,76.9719,76.9719,212328.0
2025-04-14 10:40:00,77.5,77.59,77.42,77.47,196598.0,76.9719,77.0613,76.8924,76.9421,196598.0
2025-04-14 10:50:00,77.47,77.63,77.47,77.52,233076.0,76.9421,77.101,76.9421,76.9918,233076.0
2025-04-14 11:00:00,77.52,77.63,77.49,77.59,206544.0,76.9918,77.101,76.962,77.0613,206544.0
2025-04-14 11:10:00,77.58,77.67,77.51,77.56,128778.0,77.0513,77.1407,76.9818,77.0315,128778.0
2025-04-14 11:20:00,77.56,77.59,77.26,77.32,246354.0,77.0315,77.0613,76.7335,76.7931,246354.0
2025-04-14 11:30:00,77.32,77.54,77.29,77.4,104583.0,76.7931,77.0116,76.7633,76.8726,104583.0
2025-04-14 11:40:00,77.39,77.42,77.25,77.26,137573.0,76.8626,76.8924,76.7236,76.7335,137573.0
2025-04-14 11:50:00,77.26,77.38,77.18,77.27,144778.0,76.7335,76.8527,76.6541,76.7435,144778.0
2025-04-14 12:00:00,77.27,77.4,77.22,77.28,491374.0,76.7435,76.8726,76.6938,76.7534,491374.0
2025-04-14 12:10:00,77.28,77.52,77.18,77.48,156919.0,76.7534,76.9918,76.6541,76.952,156919.0
2025-04-14 12:20:00,77.47,77.5,77.3,77.42,152042.0,76.9421,76.9719,76.7732,76.8924,152042.0
2025-04-14 12:30:00,77.42,77.58,77.36,77.52,98995.0,76.8924,77.0513,76.8328,76.9918,98995.0
2025-04-14 12:40:00,77.51,77.65,77.49,77.56,129847.0,76.9818,77.1209,76.962,77.0315,129847.0
2025-04-14 12:50:00,77.56,77.57,77.33,77.41,98905.0,77.0315,77.0414,76.803,76.8825,98905.0
2025-04-14 13:00:00,77.41,77.74,77.28,77.39,368763.0,76.8825,77.2103,76.7534,76.8626,368763.0
2025-04-14 13:10:00,77.38,77.47,77.32,77.47,75436.0,76.8527,76.9421,76.7931,76.9421,75436.0
2025-04-14 13:20:00,77.48,77.64,77.47,77.57,73824.0,76.952,77.1109,76.9421,77.0414,73824.0
2025-04-14 13:30:00,77.56,77.61,77.47,77.56,105979.0,77.0315,77.0811,76.9421,77.0315,105979.0
2025-04-14 13:40:00,77.56,77.65,77.51,77.63,95744.0,77.0315,77.1209,76.9818,77.101,95744.0
2025-04-14 13:50:00,77.64,77.77,77.62,77.69,98643.0,77.1109,77.24,77.0911,77.1606,98643.0
2025-04-14 14:00:00,77.69,77.81,77.69,77.78,89652.0,77.1606,77.2798,77.1606,77.25,89652.0
2025-04-14 14:10:00,77.78,77.82,77.7,77.77,95026.0,77.25,77.2897,77.1705,77.24,95026.0
2025-04-14 14:20:00,77.76,77.85,77.76,77.83,62111.0,77.2301,77.3195,77.2301,77.2996,62111.0
2025-04-14 14:30:00,77.83,77.89,77.76,77.77,145454.0,77.2996,77.3592,77.2301,77.24,145454.0
2025-04-14 14:40:00,77.78,77.81,77.72,77.76,95137.0,77.25,77.2798,77.1904,77.2301,95137.0
2025-04-14 14:50:00,77.76,77.82,77.71,77.77,121925.0,77.2301,77.2897,77.1805,77.24,121925.0
2025-04-14 15:00:00,77.78,77.93,77.78,77.93,108304.0,77.25,77.399,77.25,77.399,108304.0
2025-04-14 15:10:00,77.92,77.95,77.85,77.86,128392.0,77.389,77.4188,77.3195,77.3294,128392.0
2025-04-14 15:20:00,77.86,77.94,77.81,77.82,103300.0,77.3294,77.4089,77.2798,77.2897,103300.0
2025-04-14 15:30:00,77.81,77.9,77.75,77.81,190178.0,77.2798,77.3692,77.2202,77.2798,190178.0
2025-04-14 15:40:00,77.8,77.93,77.8,77.82,314063.0,77.2698,77.399,77.2698,77.2897,314063.0
2025-04-14 15:50:00,77.82,77.82,77.59,77.69,769843.0,77.2897,77.2897,77.0613,77.1606,769843.0
2025-04-15 09:30:00,77.86,78.07,77.58,77.94,589667.0,77.3294,77.538,77.0513,77.4089,589667.0
2025-04-15 09:40:00,77.94,78.2,77.93,78.09,388908.0,77.4089,77.6671,77.399,77.5579,388908.0
2025-04-15 09:50:00,78.09,78.17,77.99,78.05,171841.0,77.5579,77.6373,77.4585,77.5181,171841.0
2025-04-15 10:00:00,78.06,78.19,78.0,78.01,181554.0,77.5281,77.6572,77.4685,77.4784,181554.0
2025-04-15 10:10:00,78.02,78.19,77.94,77.97,251732.0,77.4883,77.6572,77.4089,77.4387,251732.0
2025-04-15 10:20:00,77.97,78.21,77.84,78.18,184437.0,77.4387,77.677,77.3096,77.6473,184437.0
2025-04-15 10:30:00,78.18,78.24,78.12,78.17,102152.0,77.6473,77.7068,77.5877,77.6373,102152.0
2025-04-15 10:40:00,78.17,78.36,78.09,78.23,301303.0,77.6373,77.826,77.5579,77.6969,301303.0
2025-04-15 10:50:00,78.23,78.37,78.16,78.23,112172.0,77.6969,77.836,77.6274,77.6969,112172.0
2025-04-15 11:00:00,78.23,78.36,78.14,78.17,140956.0,77.6969,77.826,77.6075,77.6373,140956.0
2025-04-15 11:10:00,78.17,78.19,78.07,78.12,82549.0,77.6373,77.6572,77.538,77.5877,82549.0
2025-04-15 11:20:00,78.12,78.15,77.92,77.93,89449.0,77.5877,77.6175,77.389,77.399,89449.0
2025-04-15 11:30:00,77.94,78.0,77.9,77.92,101790.0,77.4089,77.4685,77.3692,77.389,101790.0
2025-04-15 11:40:00,77.91,77.92,77.79,77.86,99432.0,77.3791,77.389,77.2599,77.3294,99432.0
2025-04-15 11:50:00,77.87,77.99,77.85,77.97,145305.0,77.3394,77.4585,77.3195,77.4387,145305.0
2025-04-15 12:00:00,77.98,78.0,77.89,77.92,56698.0,77.4486,77.4685,77.3592,77.389,56698.0
2025-04-15 12:10:00,77.92,77.97,77.87,77.89,95281.0,77.389,77.4387,77.3394,77.3592,95281.0
2025-04-15 12:20:00,77.89,78.01,77.87,77.98,103611.0,77.3592,77.4784,77.3394,77.4486,103611.0
2025-04-15 12:30:00,77.98,78.06,77.95,77.95,164727.0,77.4486,77.5281,77.4188,77.4188,164727.0
2025-04-15 12:40:00,77.96,78.14,77.93,78.09,177769.0,77.4288,77.6075,77.399,77.5579,177769.0
2025-04-15 12:50:00,78.09,78.11,77.95,78.04,201430.0,77.5579,77.5777,77.4188,77.5082,201430.0
2025-04-15 13:00:00,78.04,78.07,78.0,78.04,103430.0,77.5082,77.538,77.4685,77.5082,103430.0
2025-04-15 13:10:00,78.03,78.05,77.88,77.92,54802.0,77.4983,77.5181,77.3493,77.389,54802.0
2025-04-15 13:20:00,77.93,77.95,77.82,77.88,97945.0,77.399,77.4188,77.2897,77.3493,97945.0
2025-04-15 13:30:00,77.88,77.95,77.84,77.89,53024.0,77.3493,77.4188,77.3096,77.3592,53024.0
2025-04-15 13:40:00,77.9,77.94,77.81,77.86,43535.0,77.3692,77.4089,77.2798,77.3294,43535.0
2025-04-15 13:50:00,77.86,77.91,77.72,77.89,51839.0,77.3294,77.3791,77.1904,77.3592,51839.0
2025-04-15 14:00:00,77.88,77.9,77.8,77.87,53203.0,77.3493,77.3692,77.2698,77.3394,53203.0
2025-04-15 14:10:00,77.86,77.92,77.82,77.89,74323.0,77.3294,77.389,77.2897,77.3592,74323.0
2025-04-15 14:20:00,77.89,77.93,77.83,77.86,51351.0,77.3592,77.399,77.2996,77.3294,51351.0
2025-04-15 14:30:00,77.87,77.95,77.86,77.92,57533.0,77.3394,77.4188,77.3294,77.389,57533.0
2025-04-15 14:40:00,77.92,77.98,77.88,77.92,66288.0,77.389,77.4486,77.3493,77.389,66288.0
2025-04-15 14:50:00,77.92,77.96,77.86,77.95,105451.0,77.389,77.4288,77.3294,77.4188,105451.0
2025-04-15 15:00:00,77.94,78.02,77.92,77.98,127514.0,77.4089,77.4883,77.389,77.4486,127514.0
2025-04-15 15:10:00,77.97,78.09,77.95,78.06,76697.0,77.4387,77.5579,77.4188,77.5281,76697.0
2025-04-15 15:20:00,78.06,78.07,77.95,77.99,135532.0,77.5281,77.538,77.4188,77.4585,135532.0
2025-04-15 15:30:00,78.0,78.01,77.86,77.89,244333.0,77.4685,77.4784,77.3294,77.3592,244333.0
2025-04-15 15:40:00,77.88,77.93,77.76,77.86,359953.0,77.3493,77.399,77.2301,77.3294,359953.0
2025-04-15 15:50:00,77.86,77.91,77.64,77.7,911359.0,77.3294,77.3791,77.1109,77.1705,911359.0
2025-04-16 09:30:00,77.87,77.95,77.51,77.63,534325.0,77.3394,77.4188,76.9818,77.101,534325.0
2025-04-16 09:40:00,77.62,77.82,77.58,77.74,299483.0,77.0911,77.2897,77.0513,77.2103,299483.0
2025-04-16 09:50:00,77.72,77.91,77.72,77.84,226866.0,77.1904,77.3791,77.1904,77.3096,226866.0
2025-04-16 10:00:00,77.84,77.88,77.63,77.65,197635.0,77.3096,77.3493,77.101,77.1209,197635.0
2025-04-16 10:10:00,77.63,77.7,77.53,77.7,158614.0,77.101,77.1705,77.0017,77.1705,158614.0
2025-04-16 10:20:00,77.69,77.83,77.64,77.81,145994.0,77.1606,77.2996,77.1109,77.2798,145994.0
2025-04-16 10:30:00,77.82,77.99,77.8,77.98,180158.0,77.2897,77.4585,77.2698,77.4486,180158.0
2025-04-16 10:40:00,77.98,78.01,77.88,77.92,207230.0,77.4486,77.4784,77.3493,77.389,207230.0
2025-04-16 10:50:00,77.92,77.93,77.83,77.91,110081.0,77.389,77.399,77.2996,77.3791,110081.0
2025-04-16 11:00:00,77.91,77.99,77.87,77.96,101235.0,77.3791,77.4585,77.3394,77.4288,101235.0
2025-04-16 11:10:00,77.96,78.02,77.86,77.88,76993.0,77.4288,77.4883,77.3294,77.3493,76993.0
2025-04-16 11:20:00,77.87,78.08,77.84,78.07,96101.0,77.3394,77.5479,77.3096,77.538,96101.0
2025-04-16 11:30:00,78.08,78.15,78.05,78.14,93228.0,77.5479,77.6175,77.5181,77.6075,93228.0
2025-04-16 11:40:00,78.14,78.16,78.09,78.15,53642.0,77.6075,77.6274,77.5579,77.6175,53642.0
2025-04-16 11:50:00,78.15,78.17,77.98,78.02,97262.0,77.6175,77.6373,77.4486,77.4883,97262.0
2025-04-16 12:00:00,78.02,78.03,77.72,77.77,174915.0,77.4883,77.4983,77.1904,77.24,174915.0
2025-04-16 12:10:00,77.77,77.85,77.75,77.78,60458.0,77.24,77.3195,77.2202,77.25,60458.0
2025-04-16 12:20:00,77.78,77.86,77.76,77.84,56787.0,77.25,77.3294,77.2301,77.3096,56787.0
2025-04-16 12:30:00,77.84,77.92,77.81,77.85,66287.0,77.3096,77.389,77.2798,77.3195,66287.0
2025-04-16 12:40:00,77.85,77.93,77.81,77.88,91284.0,77.3195,77.399,77.2798,77.3493,91284.0
2025-04-16 12:50:00,77.87,77.87,77.81,77.84,55033.0,77.3394,77.3394,77.2798,77.3096,55033.0
2025-04-16 13:00:00,77.84,77.9,77.76,77.85,66081.0,77.3096,77.3692,77.2301,77.3195,66081.0
2025-04-16 13:10:00,77.86,77.96,77.79,77.92,155596.0,77.3294,77.4288,77.2599,77.389,155596.0
2025-04-16 13:20:00,77.93,77.96,77.81,77.93,42340.0,77.399,77.4288,77.2798,77.399,42340.0
2025-04-16 13:30:00,77.94,77.94,77.58,77.63,343034.0,77.4089,77.4089,77.0513,77.101,343034.0
2025-04-16 13:40:00,77.64,77.64,77.41,77.43,283255.0,77.1109,77.1109,76.8825,76.9024,283255.0
2025-04-16 13:50:00,77.42,77.46,77.24,77.26,152295.0,76.8924,76.9322,76.7137,76.7335,152295.0
2025-04-16 14:00:00,77.26,77.47,77.25,77.41,201201.0,76.7335,76.9421,76.7236,76.8825,201201.0
2025-04-16 14:10:00,77.42,77.43,77.24,77.28,170586.0,76.8924,76.9024,76.7137,76.7534,170586.0
2025-04-16 14:20:00,77.29,77.47,77.26,77.42,267838.0,76.7633,76.9421,76.7335,76.8924,267838.0
2025-04-16 14:30:00,77.42,77.43,77.26,77.3,93621.0,76.8924,76.9024,76.7335,76.7732,93621.0
2025-04-16 14:40:00,77.3,77.34,77.23,77.32,99532.0,76.7732,76.813,76.7037,76.7931,99532.0
2025-04-16 14:50:00,77.31,77.32,77.16,77.17,133919.0,76.7832,76.7931,76.6342,76.6441,133919.0
2025-04-16 15:00:00,77.18,77.2,77.11,77.12,121724.0,76.6541,76.6739,76.5845,76.5945,121724.0
2025-04-16 15:10:00,77.12,77.19,77.03,77.04,251841.0,76.5945,76.664,76.5051,76.515,251841.0
2025-04-16 15:20:00,77.03,77.04,76.86,76.9,231216.0,76.5051,76.515,76.3362,76.376,231216.0
2025-04-16 15:30:00,76.9,77.04,76.84,76.92,354294.0,76.376,76.515,76.3164,76.3958,354294.0
2025-04-16 15:40:00,76.92,76.94,76.72,76.8,358974.0,76.3958,76.4157,76.1972,76.2767,358974.0
2025-04-16 15:50:00,76.8,77.08,76.74,76.98,1094517.0,76.2767,76.5547,76.2171,76.4554,1094517.0
2025-04-17 09:30:00,77.28,77.92,77.28,77.8,445835.0,76.7534,77.389,76.7534,77.2698,445835.0
2025-04-17 09:40:00,77.78,78.1,77.75,78.02,287677.0,77.25,77.5678,77.2202,77.4883,287677.0
2025-04-17 09:50:00,78.05,78.34,78.02,78.27,232251.0,77.5181,77.8062,77.4883,77.7366,232251.0
2025-04-17 10:00:00,78.28,78.45,78.13,78.16,242226.0,77.7466,77.9154,77.5976,77.6274,242226.0
2025-04-17 10:10:00,78.17,78.33,78.09,78.11,146689.0,77.6373,77.7962,77.5579,77.5777,146689.0
2025-04-17 10:20:00,78.11,78.14,77.89,77.92,138193.0,77.5777,77.6075,77.3592,77.389,138193.0
2025-04-17 10:30:00,77.92,77.98,77.79,77.82,175491.0,77.389,77.4486,77.2599,77.2897,175491.0
2025-04-17 10:40:00,77.82,77.96,77.78,77.9,119509.0,77.2897,77.4288,77.25,77.3692,119509.0
2025-04-17 10:50:00,77.9,78.07,77.86,78.04,99230.0,77.3692,77.538,77.3294,77.5082,99230.0
2025-04-17 11:00:00,78.03,78.33,78.03,78.2,190941.0,77.4983,77.7962,77.4983,77.6671,190941.0
2025-04-17 11:10:00,78.19,78.48,78.17,78.44,669991.0,77.6572,77.9452,77.6373,77.9055,669991.0
2025-04-17 11:20:00,78.44,78.45,78.23,78.23,149930.0,77.9055,77.9154,77.6969,77.6969,149930.0
2025-04-17 11:30:00,78.23,78.39,78.19,78.32,105790.0,77.6969,77.8558,77.6572,77.7863,105790.0
2025-04-17 11:40:00,78.33,78.39,78.26,78.3,159059.0,77.7962,77.8558,77.7267,77.7664,159059.0
2025-04-17 11:50:00,78.31,78.37,78.24,78.31,98709.0,77.7764,77.836,77.7068,77.7764,98709.0
2025-04-17 12:00:00,78.31,78.48,78.26,78.44,390794.0,77.7764,77.9452,77.7267,77.9055,390794.0
2025-04-17 12:10:00,78.44,78.5,78.26,78.47,207494.0,77.9055,77.9651,77.7267,77.9353,207494.0
2025-04-17 12:20:00,78.47,78.54,78.42,78.51,107062.0,77.9353,78.0048,77.8856,77.975,107062.0
2025-04-17 12:30:00,78.5,78.56,78.43,78.53,191224.0,77.9651,78.0247,77.8955,77.9949,191224.0
2025-04-17 12:40:00,78.54,78.59,78.43,78.49,141240.0,78.0048,78.0545,77.8955,77.9551,141240.0
2025-04-17 12:50:00,78.5,78.69,78.49,78.66,109299.0,77.9651,78.1538,77.9551,78.124,109299.0
2025-04-17 13:00:00,78.66,78.7,78.59,78.69,99248.0,78.124,78.1637,78.0545,78.1538,99248.0
2025-04-17 13:10:00,78.68,78.7,78.53,78.59,137830.0,78.1438,78.1637,77.9949,78.0545,137830.0
2025-04-17 13:20:00,78.58,78.58,78.44,78.44,90560.0,78.0445,78.0445,77.9055,77.9055,90560.0
2025-04-17 13:30:00,78.45,78.51,78.41,78.44,83486.0,77.9154,77.975,77.8757,77.9055,83486.0
2025-04-17 13:40:00,78.44,78.57,78.32,78.48,134565.0,77.9055,78.0346,77.7863,77.9452,134565.0
2025-04-17 13:50:00,78.48,78.64,78.46,78.64,80655.0,77.9452,78.1041,77.9253,78.1041,80655.0
2025-04-17 14:00:00,78.64,78.75,78.59,78.68,110278.0,78.1041,78.2134,78.0545,78.1438,110278.0
2025-04-17 14:10:00,78.68,78.7,78.6,78.69,110374.0,78.1438,78.1637,78.0644,78.1538,110374.0
2025-04-17 14:20:00,78.68,78.74,78.52,78.53,110029.0,78.1438,78.2034,77.9849,77.9949,110029.0
2025-04-17 14:30:00,78.53,78.65,78.52,78.63,66072.0,77.9949,78.1141,77.9849,78.0942,66072.0
2025-04-17 14:40:00,78.64,78.65,78.42,78.44,181252.0,78.1041,78.1141,77.8856,77.9055,181252.0
2025-04-17 14:50:00,78.45,78.51,78.36,78.41,72517.0,77.9154,77.975,77.826,77.8757,72517.0
2025-04-17 15:00:00,78.41,78.41,78.26,78.29,96419.0,77.8757,77.8757,77.7267,77.7565,96419.0
2025-04-17 15:10:00,78.29,78.31,78.08,78.19,166753.0,77.7565,77.7764,77.5479,77.6572,166753.0
2025-04-17 15:20:00,78.2,78.26,78.1,78.1,207234.0,77.6671,77.7267,77.5678,77.5678,207234.0
2025-04-17 15:30:00,78.11,78.2,78.0,78.08,200772.0,77.5777,77.6671,77.4685,77.5479,200772.0
2025-04-17 15:40:00,78.08,78.14,77.92,77.93,542996.0,77.5479,77.6075,77.389,77.399,542996.0
2025-04-17 15:50:00,77.92,77.94,77.64,77.77,1220720.0,77.389,77.4089,77.1109,77.24,1220720.0
2025-04-21 09:30:00,77.42,77.51,76.78,76.81,696405.0,76.8924,76.9818,76.2568,76.2866,696405.0
2025-04-21 09:40:00,76.81,77.02,76.8,76.9,323243.0,76.2866,76.4952,76.2767,76.376,323243.0
2025-04-21 09:50:00,76.9,76.99,76.85,76.95,136522.0,76.376,76.4654,76.3263,76.4256,136522.0
2025-04-21 10:00:00,76.95,76.95,76.71,76.76,175587.0,76.4256,76.4256,76.1873,76.2369,175587.0
2025-04-21 10:10:00,76.76,76.84,76.63,76.7,208660.0,76.2369,76.3164,76.1078,76.1773,208660.0
2025-04-21 10:20:00,76.7,76.71,76.6,76.63,109171.0,76.1773,76.1873,76.078,76.1078,109171.0
2025-04-21 10:30:00,76.64,76.69,76.59,76.61,115904.0,76.1177,76.1674,76.0681,76.088,115904.0
2025-04-21 10:40:00,76.62,76.68,76.57,76.59,102873.0,76.0979,76.1575,76.0482,76.0681,102873.0
2025-04-21 10:50:00,76.58,76.59,76.35,76.35,158080.0,76.0582,76.0681,75.8297,75.8297,158080.0
2025-04-21 11:00:00,76.36,76.39,76.16,76.19,549375.0,75.8397,75.8695,75.641,75.6708,549375.0
2025-04-21 11:10:00,76.2,76.28,76.18,76.22,205481.0,75.6807,75.7602,75.6609,75.7006,205481.0
2025-04-21 11:20:00,76.23,76.28,76.13,76.16,100721.0,75.7105,75.7602,75.6112,75.641,100721.0
2025-04-21 11:30:00,76.16,76.17,75.94,76.02,140698.0,75.641,75.651,75.4225,75.502,140698.0
2025-04-21 11:40:00,76.02,76.04,75.85,75.88,89241.0,75.502,75.5218,75.3331,75.3629,89241.0
2025-04-21 11:50:00,75.87,75.92,75.81,75.84,103179.0,75.353,75.4027,75.2934,75.3232,103179.0
2025-04-21 12:00:00,75.84,75.87,75.78,75.83,153822.0,75.3232,75.353,75.2636,75.3133,153822.0
2025-04-21 12:10:00,75.84,75.87,75.73,75.75,201492.0,75.3232,75.353,75.2139,75.2338,201492.0
2025-04-21 12:20:00,75.74,75.77,75.67,75.72,308074.0,75.2239,75.2537,75.1544,75.204,308074.0
2025-04-21 12:30:00,75.72,75.8,75.71,75.8,161041.0,75.204,75.2835,75.1941,75.2835,161041.0
2025-04-21 12:40:00,75.8,75.88,75.78,75.84,61822.0,75.2835,75.3629,75.2636,75.3232,61822.0
2025-04-21 12:50:00,75.84,75.84,75.64,75.66,214659.0,75.3232,75.3232,75.1246,75.1444,214659.0
2025-04-21 13:00:00,75.66,75.69,75.42,75.46,224275.0,75.1444,75.1742,74.9061,74.9458,224275.0
2025-04-21 13:10:00,75.46,75.46,75.32,75.4,219757.0,74.9458,74.9458,74.8067,74.8862,219757.0
2025-04-21 13:20:00,75.4,75.45,75.28,75.3,194535.0,74.8862,74.9359,74.767,74.7869,194535.0
2025-04-21 13:30:00,75.29,75.37,75.24,75.26,400454.0,74.7769,74.8564,74.7273,74.7472,400454.0
2025-04-21 13:40:00,75.26,75.27,75.12,75.16,141286.0,74.7472,74.7571,74.6081,74.6478,141286.0
2025-04-21 13:50:00,75.15,75.19,75.11,75.13,56342.0,74.6379,74.6776,74.5982,74.618,56342.0
2025-04-21 14:00:00,75.12,75.13,75.03,75.09,166865.0,74.6081,74.618,74.5187,74.5783,166865.0
2025-04-21 14:10:00,75.09,75.19,75.03,75.19,137805.0,74.5783,74.6776,74.5187,74.6776,137805.0
2025-04-21 14:20:00,75.2,75.38,75.19,75.37,57176.0,74.6876,74.8663,74.6776,74.8564,57176.0
2025-04-21 14:30:00,75.37,75.46,75.36,75.44,140604.0,74.8564,74.9458,74.8465,74.9259,140604.0
2025-04-21 14:40:00,75.44,75.45,75.3,75.36,278009.0,74.9259,74.9359,74.7869,74.8465,278009.0
2025-04-21 14:50:00,75.36,75.38,75.28,75.35,106901.0,74.8465,74.8663,74.767,74.8365,106901.0
2025-04-21 15:00:00,75.34,75.4,75.25,75.27,120203.0,74.8266,74.8862,74.7372,74.7571,120203.0
2025-04-21 15:10:00,75.27,75.36,75.25,75.32,100379.0,74.7571,74.8465,74.7372,74.8067,100379.0
2025-04-21 15:20:00,75.32,75.48,75.32,75.38,246536.0,74.8067,74.9657,74.8067,74.8663,246536.0
2025-04-21 15:30:00,75.39,75.62,75.38,75.54,266465.0,74.8763,75.1047,74.8663,75.0252,266465.0
2025-04-21 15:40:00,75.54,75.71,75.54,75.71,481426.0,75.0252,75.1941,75.0252,75.1941,481426.0
2025-04-21 15:50:00,75.71,75.97,75.63,75.91,1101624.0,75.1941,75.4523,75.1146,75.3927,1101624.0
2025-04-22 09:30:00,76.82,77.01,76.67,76.98,611701.0,76.2965,76.4852,76.1475,76.4554,611701.0
2025-04-22 09:40:00,76.99,77.24,76.95,77.14,243686.0,76.4654,76.7137,76.4256,76.6143,243686.0
2025-04-22 09:50:00,77.13,77.32,77.0,77.22,221550.0,76.6044,76.7931,76.4753,76.6938,221550.0
2025-04-22 10:00:00,77.23,77.34,77.19,77.32,200441.0,76.7037,76.813,76.664,76.7931,200441.0
2025-04-22 10:10:00,77.31,77.37,77.19,77.28,162851.0,76.7832,76.8428,76.664,76.7534,162851.0
2025-04-22 10:20:00,77.28,77.51,77.27,77.5,193087.0,76.7534,76.9818,76.7435,76.9719,193087.0
2025-04-22 10:30:00,77.5,77.58,77.45,77.57,188685.0,76.9719,77.0513,76.9222,77.0414,188685.0
2025-04-22 10:40:00,77.56,77.7,77.56,77.65,190716.0,77.0315,77.1705,77.0315,77.1209,190716.0
2025-04-22 10:50:00,77.64,77.8,77.63,77.76,163841.0,77.1109,77.2698,77.101,77.2301,163841.0
2025-04-22 11:00:00,77.76,77.77,77.67,77.7,115157.0,77.2301,77.24,77.1407,77.1705,115157.0
2025-04-22 11:10:00,77.7,77.79,77.59,77.62,236712.0,77.1705,77.2599,77.0613,77.0911,236712.0
2025-04-22 11:20:00,77.62,77.76,77.61,77.63,214537.0,77.0911,77.2301,77.0811,77.101,214537.0
2025-04-22 11:30:00,77.63,77.78,77.62,77.75,102361.0,77.101,77.25,77.0911,77.2202,102361.0
2025-04-22 11:40:00,77.75,77.8,77.71,77.75,131331.0,77.2202,77.2698,77.1805,77.2202,131331.0
2025-04-22 11:50:00,77.75,78.03,77.75,77.97,256894.0,77.2202,77.4983,77.2202,77.4387,256894.0
2025-04-22 12:00:00,77.98,78.17,77.9,77.95,242927.0,77.4486,77.6373,77.3692,77.4188,242927.0
2025-04-22 12:10:00,77.96,77.98,77.76,77.77,156307.0,77.4288,77.4486,77.2301,77.24,156307.0
2025-04-22 12:20:00,77.77,77.95,77.76,77.83,330585.0,77.24,77.4188,77.2301,77.2996,330585.0
2025-04-22 12:30:00,77.84,77.89,77.82,77.84,82474.0,77.3096,77.3592,77.2897,77.3096,82474.0
2025-04-22 12:40:00,77.84,77.87,77.76,77.8,105803.0,77.3096,77.3394,77.2301,77.2698,105803.0
2025-04-22 12:50:00,77.8,77.8,77.72,77.73,86971.0,77.2698,77.2698,77.1904,77.2003,86971.0
2025-04-22 13:00:00,77.73,77.9,77.71,77.8,149526.0,77.2003,77.3692,77.1805,77.2698,149526.0
2025-04-22 13:10:00,77.81,77.81,77.41,77.55,1387742.0,77.2798,77.2798,76.8825,77.0215,1387742.0
2025-04-22 13:20:00,77.53,77.63,77.33,77.34,399026.0,77.0017,77.101,76.803,76.813,399026.0
2025-04-22 13:30:00,77.34,77.37,77.22,77.3,257774.0,76.813,76.8428,76.6938,76.7732,257774.0
2025-04-22 13:40:00,77.3,77.34,77.12,77.12,85475.0,76.7732,76.813,76.5945,76.5945,85475.0
2025-04-22 13:50:00,77.11,77.17,77.05,77.06,130941.0,76.5845,76.6441,76.525,76.5349,130941.0
2025-04-22 14:00:00,77.06,77.42,77.05,77.4,176942.0,76.5349,76.8924,76.525,76.8726,176942.0
2025-04-22 14:10:00,77.4,77.55,77.37,77.48,90915.0,76.8726,77.0215,76.8428,76.952,90915.0
2025-04-22 14:20:00,77.48,77.63,77.47,77.55,143016.0,76.952,77.101,76.9421,77.0215,143016.0
2025-04-22 14:30:00,77.56,77.71,77.55,77.65,101825.0,77.0315,77.1805,77.0215,77.1209,101825.0
2025-04-22 14:40:00,77.65,77.82,77.64,77.76,64498.0,77.1209,77.2897,77.1109,77.2301,64498.0
2025-04-22 14:50:00,77.77,77.86,77.76,77.77,124767.0,77.24,77.3294,77.2301,77.24,124767.0
2025-04-22 15:00:00,77.76,77.85,77.71,77.72,117966.0,77.2301,77.3195,77.1805,77.1904,117966.0
2025-04-22 15:10:00,77.73,77.76,77.65,77.69,149232.0,77.2003,77.2301,77.1209,77.1606,149232.0
2025-04-22 15:20:00,77.7,77.8,77.64,77.77,178744.0,77.1705,77.2698,77.1109,77.24,178744.0
2025-04-22 15:30:00,77.76,77.94,77.7,77.84,251384.0,77.2301,77.4089,77.1705,77.3096,251384.0
2025-04-22 15:40:00,77.85,78.13,77.79,78.07,513057.0,77.3195,77.5976,77.2599,77.538,513057.0
2025-04-22 15:50:00,78.07,78.08,77.87,77.99,973859.0,77.538,77.5479,77.3394,77.4585,973859.0
2025-04-23 09:30:00,78.77,79.01,78.23,78.47,1416705.0,78.2332,78.4716,77.6969,77.9353,1416705.0
2025-04-23 09:40:00,78.46,78.99,78.37,78.98,574658.0,77.9253,78.4517,77.836,78.4418,574658.0
2025-04-23 09:50:00,78.98,79.06,78.84,79.01,697869.0,78.4418,78.5213,78.3028,78.4716,697869.0
2025-04-23 10:00:00,79.01,79.19,78.79,79.02,737445.0,78.4716,78.6504,78.2531,78.4815,737445.0
2025-04-23 10:10:00,79.0,79.08,78.59,78.72,323144.0,78.4617,78.5411,78.0545,78.1836,323144.0
2025-04-23 10:20:00,78.72,79.13,78.65,79.12,327766.0,78.1836,78.5908,78.1141,78.5808,327766.0
2025-04-23 10:30:00,79.12,79.21,79.07,79.14,389078.0,78.5808,78.6702,78.5312,78.6007,389078.0
2025-04-23 10:40:00,79.15,79.2,79.03,79.05,164743.0,78.6106,78.6603,78.4915,78.5113,164743.0
2025-04-23 10:50:00,79.05,79.05,78.85,78.87,142620.0,78.5113,78.5113,78.3127,78.3326,142620.0
2025-04-23 11:00:00,78.87,78.99,78.67,78.83,393642.0,78.3326,78.4517,78.1339,78.2928,393642.0
2025-04-23 11:10:00,78.83,78.83,78.46,78.49,203364.0,78.2928,78.2928,77.9253,77.9551,203364.0
2025-04-23 11:20:00,78.5,78.51,78.15,78.23,363272.0,77.9651,77.975,77.6175,77.6969,363272.0
2025-04-23 11:30:00,78.26,78.33,78.14,78.21,313259.0,77.7267,77.7962,77.6075,77.677,313259.0
2025-04-23 11:40:00,78.22,78.28,78.03,78.04,125055.0,77.687,77.7466,77.4983,77.5082,125055.0
2025-04-23 11:50:00,78.05,78.21,77.97,78.17,320759.0,77.5181,77.677,77.4387,77.6373,320759.0
2025-04-23 12:00:00,78.17,78.19,77.93,77.93,134796.0,77.6373,77.6572,77.399,77.399,134796.0
2025-04-23 12:10:00,77.93,78.01,77.73,77.73,272673.0,77.399,77.4784,77.2003,77.2003,272673.0
2025-04-23 12:20:00,77.72,77.86,77.62,77.84,146676.0,77.1904,77.3294,77.0911,77.3096,146676.0
2025-04-23 12:30:00,77.84,78.04,77.83,78.0,151056.0,77.3096,77.5082,77.2996,77.4685,151056.0
2025-04-23 12:40:00,77.98,78.03,77.81,77.81,101115.0,77.4486,77.4983,77.2798,77.2798,101115.0
2025-04-23 12:50:00,77.8,78.04,77.76,78.04,190882.0,77.2698,77.5082,77.2301,77.5082,190882.0
2025-04-23 13:00:00,78.03,78.31,77.81,78.28,263997.0,77.4983,77.7764,77.2798,77.7466,263997.0
2025-04-23 13:10:00,78.28,78.36,78.24,78.3,205142.0,77.7466,77.826,77.7068,77.7664,205142.0
2025-04-23 13:20:00,78.29,78.35,78.07,78.09,712544.0,77.7565,77.8161,77.538,77.5579,712544.0
2025-04-23 13:30:00,78.1,78.17,77.87,77.93,127184.0,77.5678,77.6373,77.3394,77.399,127184.0
2025-04-23 13:40:00,77.93,77.94,77.81,77.87,162522.0,77.399,77.4089,77.2798,77.3394,162522.0
2025-04-23 13:50:00,77.86,78.11,77.85,78.05,107992.0,77.3294,77.5777,77.3195,77.5181,107992.0
2025-04-23 14:00:00,78.04,78.11,77.95,78.02,102715.0,77.5082,77.5777,77.4188,77.4883,102715.0
2025-04-23 14:10:00,78.01,78.11,77.94,78.06,140253.0,77.4784,77.5777,77.4089,77.5281,140253.0
2025-04-23 14:20:00,78.06,78.14,77.79,77.83,211270.0,77.5281,77.6075,77.2599,77.2996,211270.0
2025-04-23 14:30:00,77.83,77.96,77.82,77.9,106345.0,77.2996,77.4288,77.2897,77.3692,106345.0
2025-04-23 14:40:00,77.9,77.9,77.81,77.87,105673.0,77.3692,77.3692,77.2798,77.3394,105673.0
2025-04-23 14:50:00,77.87,77.97,77.83,77.86,144210.0,77.3394,77.4387,77.2996,77.3294,144210.0
2025-04-23 15:00:00,77.85,77.93,77.73,77.81,116697.0,77.3195,77.399,77.2003,77.2798,116697.0
2025-04-23 15:10:00,77.81,77.94,77.8,77.89,240005.0,77.2798,77.4089,77.2698,77.3592,240005.0
2025-04-23 15:20:00,77.89,78.02,77.83,77.96,92773.0,77.3592,77.4883,77.2996,77.4288,92773.0
2025-04-23 15:30:00,77.96,78.16,77.96,78.1,130532.0,77.4288,77.6274,77.4288,77.5678,130532.0
2025-04-23 15:40:00,78.11,78.32,78.09,78.24,263786.0,77.5777,77.7863,77.5579,77.7068,263786.0
2025-04-23 15:50:00,78.25,78.47,78.21,78.28,1076653.0,77.7168,77.9353,77.677,77.7466,1076653.0
2025-04-24 09:30:00,78.27,78.27,77.74,77.84,513136.0,77.7366,77.7366,77.2103,77.3096,513136.0
2025-04-24 09:40:00,77.84,78.1,77.84,78.03,253824.0,77.3096,77.5678,77.3096,77.4983,253824.0
2025-04-24 09:50:00,78.02,78.08,77.94,77.95,232829.0,77.4883,77.5479,77.4089,77.4188,232829.0
2025-04-24 10:00:00,77.97,78.02,77.71,77.83,353116.0,77.4387,77.4883,77.1805,77.2996,353116.0
2025-04-24 10:10:00,77.83,77.99,77.77,77.99,220366.0,77.2996,77.4585,77.24,77.4585,220366.0
2025-04-24 10:20:00,78.0,78.08,77.95,78.04,150989.0,77.4685,77.5479,77.4188,77.5082,150989.0
2025-04-24 10:30:00,78.02,78.23,77.92,78.16,181863.0,77.4883,77.6969,77.389,77.6274,181863.0
2025-04-24 10:40:00,78.18,78.2,77.96,78.02,116123.0,77.6473,77.6671,77.4288,77.4883,116123.0
2025-04-24 10:50:00,78.04,78.21,77.98,78.12,55826.0,77.5082,77.677,77.4486,77.5877,55826.0
2025-04-24 11:00:00,78.12,78.15,77.99,78.02,50879.0,77.5877,77.6175,77.4585,77.4883,50879.0
2025-04-24 11:10:00,78.02,78.19,78.01,78.1,123783.0,77.4883,77.6572,77.4784,77.5678,123783.0
2025-04-24 11:20:00,78.09,78.2,78.09,78.17,47927.0,77.5579,77.6671,77.5579,77.6373,47927.0
2025-04-24 11:30:00,78.17,78.29,78.08,78.24,59840.0,77.6373,77.7565,77.5479,77.7068,59840.0
2025-04-24 11:40:00,78.26,78.34,78.22,78.31,129280.0,77.7267,77.8062,77.687,77.7764,129280.0
2025-04-24 11:50:00,78.3,78.37,78.28,78.32,82242.0,77.7664,77.836,77.7466,77.7863,82242.0
2025-04-24 12:00:00,78.33,78.44,78.32,78.35,145168.0,77.7962,77.9055,77.7863,77.8161,145168.0
2025-04-24 12:10:00,78.34,78.54,78.32,78.48,60946.0,77.8062,78.0048,77.7863,77.9452,60946.0
2025-04-24 12:20:00,78.48,78.65,78.48,78.56,222106.0,77.9452,78.1141,77.9452,78.0247,222106.0
2025-04-24 12:30:00,78.56,78.69,78.55,78.66,44745.0,78.0247,78.1538,78.0147,78.124,44745.0
2025-04-24 12:40:00,78.66,78.78,78.66,78.7,88926.0,78.124,78.2432,78.124,78.1637,88926.0
2025-04-24 12:50:00,78.7,78.81,78.63,78.72,65930.0,78.1637,78.273,78.0942,78.1836,65930.0
2025-04-24 13:00:00,78.72,78.77,78.65,78.69,56397.0,78.1836,78.2332,78.1141,78.1538,56397.0
2025-04-24 13:10:00,78.69,78.78,78.66,78.68,39210.0,78.1538,78.2432,78.124,78.1438,39210.0
2025-04-24 13:20:00,78.69,78.72,78.62,78.62,61040.0,78.1538,78.1836,78.0843,78.0843,61040.0
2025-04-24 13:30:00,78.63,78.68,78.53,78.56,93806.0,78.0942,78.1438,77.9949,78.0247,93806.0
2025-04-24 13:40:00,78.55,78.57,78.45,78.57,68504.0,78.0147,78.0346,77.9154,78.0346,68504.0
2025-04-24 13:50:00,78.56,78.57,78.43,78.48,98887.0,78.0247,78.0346,77.8955,77.9452,98887.0
2025-04-24 14:00:00,78.48,78.76,78.48,78.67,114860.0,77.9452,78.2233,77.9452,78.1339,114860.0
2025-04-24 14:10:00,78.68,78.7,78.54,78.57,65152.0,78.1438,78.1637,78.0048,78.0346,65152.0
2025-04-24 14:20:00,78.58,78.6,78.54,78.56,92738.0,78.0445,78.0644,78.0048,78.0247,92738.0
2025-04-24 14:30:00,78.56,78.73,78.55,78.71,51183.0,78.0247,78.1935,78.0147,78.1736,51183.0
2025-04-24 14:40:00,78.71,78.71,78.57,78.59,106287.0,78.1736,78.1736,78.0346,78.0545,106287.0
2025-04-24 14:50:00,78.6,78.65,78.56,78.59,70549.0,78.0644,78.1141,78.0247,78.0545,70549.0
2025-04-24 15:00:00,78.59,78.59,78.42,78.48,109263.0,78.0545,78.0545,77.8856,77.9452,109263.0
2025-04-24 15:10:00,78.48,78.49,78.29,78.46,142020.0,77.9452,77.9551,77.7565,77.9253,142020.0
2025-04-24 15:20:00,78.47,78.59,78.44,78.44,257729.0,77.9353,78.0545,77.9055,77.9055,257729.0
2025-04-24 15:30:00,78.44,78.6,78.4,78.57,195094.0,77.9055,78.0644,77.8658,78.0346,195094.0
2025-04-24 15:40:00,78.58,78.68,78.51,78.65,181958.0,78.0445,78.1438,77.975,78.1141,181958.0
2025-04-24 15:50:00,78.65,78.65,78.45,78.45,1032628.0,78.1141,78.1141,77.9154,77.9154,1032628.0
2025-04-25 09:30:00,78.52,78.57,78.13,78.53,854554.0,77.9849,78.0346,77.5976,77.9949,854554.0
2025-04-25 09:40:00,78.54,78.56,78.04,78.1,339460.0,78.0048,78.0247,77.5082,77.5678,339460.0
2025-04-25 09:50:00,78.11,78.24,77.92,77.95,202657.0,77.5777,77.7068,77.389,77.4188,202657.0
2025-04-25 10:00:00,77.96,78.17,77.92,78.16,237245.0,77.4288,77.6373,77.389,77.6274,237245.0
2025-04-25 10:10:00,78.16,78.28,78.11,78.17,285779.0,77.6274,77.7466,77.5777,77.6373,285779.0
2025-04-25 10:20:00,78.17,78.18,77.87,77.98,193118.0,77.6373,77.6473,77.3394,77.4486,193118.0
2025-04-25 10:30:00,77.98,78.04,77.93,77.99,161928.0,77.4486,77.5082,77.399,77.4585,161928.0
2025-04-25 10:40:00,77.98,78.17,77.97,78.17,232997.0,77.4486,77.6373,77.4387,77.6373,232997.0
2025-04-25 10:50:00,78.16,78.22,78.06,78.14,135310.0,77.6274,77.687,77.5281,77.6075,135310.0
2025-04-25 11:00:00,78.14,78.25,78.11,78.23,48049.0,77.6075,77.7168,77.5777,77.6969,48049.0
2025-04-25 11:10:00,78.24,78.28,78.03,78.06,77791.0,77.7068,77.7466,77.4983,77.5281,77791.0
2025-04-25 11:20:00,78.05,78.14,77.97,78.0,101492.0,77.5181,77.6075,77.4387,77.4685,101492.0
2025-04-25 11:30:00,78.0,78.03,77.93,77.96,91130.0,77.4685,77.4983,77.399,77.4288,91130.0
2025-04-25 11:40:00,77.96,78.0,77.86,77.89,90409.0,77.4288,77.4685,77.3294,77.3592,90409.0
2025-04-25 11:50:00,77.89,78.07,77.88,78.05,71571.0,77.3592,77.538,77.3493,77.5181,71571.0
2025-04-25 12:00:00,78.06,78.19,78.05,78.14,81946.0,77.5281,77.6572,77.5181,77.6075,81946.0
2025-04-25 12:10:00,78.14,78.16,78.07,78.09,53156.0,77.6075,77.6274,77.538,77.5579,53156.0
2025-04-25 12:20:00,78.1,78.21,78.1,78.21,82953.0,77.5678,77.677,77.5678,77.677,82953.0
2025-04-25 12:30:00,78.2,78.21,78.12,78.13,76226.0,77.6671,77.677,77.5877,77.5976,76226.0
2025-04-25 12:40:00,78.13,78.14,77.99,78.04,94575.0,77.5976,77.6075,77.4585,77.5082,94575.0
2025-04-25 12:50:00,78.03,78.04,77.96,77.98,56033.0,77.4983,77.5082,77.4288,77.4486,56033.0
2025-04-25 13:00:00,77.98,78.0,77.87,77.96,113563.0,77.4486,77.4685,77.3394,77.4288,113563.0
2025-04-25 13:10:00,77.96,78.01,77.96,77.98,85140.0,77.4288,77.4784,77.4288,77.4486,85140.0
2025-04-25 13:20:00,77.98,78.04,77.94,78.04,64199.0,77.4486,77.5082,77.4089,77.5082,64199.0
2025-04-25 13:30:00,78.04,78.12,77.89,77.95,209207.0,77.5082,77.5877,77.3592,77.4188,209207.0
2025-04-25 13:40:00,77.95,78.04,77.91,78.0,141058.0,77.4188,77.5082,77.3791,77.4685,141058.0
2025-04-25 13:50:00,78.01,78.02,77.86,77.92,97626.0,77.4784,77.4883,77.3294,77.389,97626.0
2025-04-25 14:00:00,77.92,78.14,77.86,78.13,64208.0,77.389,77.6075,77.3294,77.5976,64208.0
2025-04-25 14:10:00,78.13,78.2,78.1,78.19,109293.0,77.5976,77.6671,77.5678,77.6572,109293.0
2025-04-25 14:20:00,78.18,78.36,78.18,78.29,119586.0,77.6473,77.826,77.6473,77.7565,119586.0
2025-04-25 14:30:00,78.3,78.35,78.28,78.3,60940.0,77.7664,77.8161,77.7466,77.7664,60940.0
2025-04-25 14:40:00,78.3,78.33,78.19,78.2,58546.0,77.7664,77.7962,77.6572,77.6671,58546.0
2025-04-25 14:50:00,78.2,78.23,78.12,78.14,56182.0,77.6671,77.6969,77.5877,77.6075,56182.0
2025-04-25 15:00:00,78.14,78.27,78.12,78.27,84055.0,77.6075,77.7366,77.5877,77.7366,84055.0
2025-04-25 15:10:00,78.25,78.29,78.19,78.25,107086.0,77.7168,77.7565,77.6572,77.7168,107086.0
2025-04-25 15:20:00,78.25,78.34,78.2,78.22,71747.0,77.7168,77.8062,77.6671,77.687,71747.0
2025-04-25 15:30:00,78.22,78.26,78.08,78.16,235731.0,77.687,77.7267,77.5479,77.6274,235731.0
2025-04-25 15:40:00,78.16,78.23,78.1,78.2,129537.0,77.6274,77.6969,77.5678,77.6671,129537.0
2025-04-25 15:50:00,78.2,78.24,78.11,78.17,697836.0,77.6671,77.7068,77.5777,77.6373,697836.0
2025-04-28 09:30:00,78.25,78.47,78.08,78.28,386675.0,77.7168,77.9353,77.5479,77.7466,386675.0
2025-04-28 09:40:00,78.28,78.32,77.9,77.94,399450.0,77.7466,77.7863,77.3692,77.4089,399450.0
2025-04-28 09:50:00,77.96,77.98,77.71,77.76,238341.0,77.4288,77.4486,77.1805,77.2301,238341.0
2025-04-28 10:00:00,77.77,77.92,77.71,77.87,121935.0,77.24,77.389,77.1805,77.3394,121935.0
2025-04-28 10:10:00,77.87,77.98,77.78,77.97,100672.0,77.3394,77.4486,77.25,77.4387,100672.0
2025-04-28 10:20:00,77.98,78.13,77.98,78.03,116968.0,77.4486,77.5976,77.4486,77.4983,116968.0
2025-04-28 10:30:00,78.04,78.25,77.91,78.17,66796.0,77.5082,77.7168,77.3791,77.6373,66796.0
2025-04-28 10:40:00,78.18,78.28,78.07,78.26,64578.0,77.6473,77.7466,77.538,77.7267,64578.0
2025-04-28 10:50:00,78.26,78.39,78.2,78.38,211652.0,77.7267,77.8558,77.6671,77.8459,211652.0
2025-04-28 11:00:00,78.38,78.46,78.31,78.43,310449.0,77.8459,77.9253,77.7764,77.8955,310449.0
2025-04-28 11:10:00,78.43,78.48,78.37,78.45,63307.0,77.8955,77.9452,77.836,77.9154,63307.0
2025-04-28 11:20:00,78.44,78.49,78.38,78.44,187570.0,77.9055,77.9551,77.8459,77.9055,187570.0
2025-04-28 11:30:00,78.45,78.46,78.34,78.37,120549.0,77.9154,77.9253,77.8062,77.836,120549.0
2025-04-28 11:40:00,78.38,78.43,78.34,78.35,43734.0,77.8459,77.8955,77.8062,77.8161,43734.0
2025-04-28 11:50:00,78.34,78.44,78.31,78.34,55570.0,77.8062,77.9055,77.7764,77.8062,55570.0
2025-04-28 12:00:00,78.33,78.34,78.18,78.26,89152.0,77.7962,77.8062,77.6473,77.7267,89152.0
2025-04-28 12:10:00,78.25,78.37,78.25,78.37,52549.0,77.7168,77.836,77.7168,77.836,52549.0
2025-04-28 12:20:00,78.36,78.39,78.33,78.34,54494.0,77.826,77.8558,77.7962,77.8062,54494.0
2025-04-28 12:30:00,78.34,78.37,78.29,78.34,43734.0,77.8062,77.836,77.7565,77.8062,43734.0
2025-04-28 12:40:00,78.35,78.4,78.32,78.39,45060.0,77.8161,77.8658,77.7863,77.8558,45060.0
2025-04-28 12:50:00,78.39,78.4,78.29,78.37,75778.0,77.8558,77.8658,77.7565,77.836,75778.0
2025-04-28 13:00:00,78.36,78.42,78.3,78.31,77640.0,77.826,77.8856,77.7664,77.7764,77640.0
2025-04-28 13:10:00,78.3,78.31,78.24,78.29,72094.0,77.7664,77.7764,77.7068,77.7565,72094.0
2025-04-28 13:20:00,78.29,78.36,78.26,78.27,63849.0,77.7565,77.826,77.7267,77.7366,63849.0
2025-04-28 13:30:00,78.27,78.32,78.22,78.31,36432.0,77.7366,77.7863,77.687,77.7764,36432.0
2025-04-28 13:40:00,78.31,78.36,78.29,78.32,52044.0,77.7764,77.826,77.7565,77.7863,52044.0
2025-04-28 13:50:00,78.31,78.45,78.31,78.43,46252.0,77.7764,77.9154,77.7764,77.8955,46252.0
2025-04-28 14:00:00,78.44,78.46,78.39,78.4,51659.0,77.9055,77.9253,77.8558,77.8658,51659.0
2025-04-28 14:10:00,78.39,78.4,78.34,78.38,29942.0,77.8558,77.8658,77.8062,77.8459,29942.0
2025-04-28 14:20:00,78.38,78.56,78.37,78.56,54359.0,77.8459,78.0247,77.836,78.0247,54359.0
2025-04-28 14:30:00,78.56,78.58,78.48,78.49,40574.0,78.0247,78.0445,77.9452,77.9551,40574.0
2025-04-28 14:40:00,78.49,78.53,78.47,78.51,39563.0,77.9551,77.9949,77.9353,77.975,39563.0
2025-04-28 14:50:00,78.52,78.55,78.46,78.47,38179.0,77.9849,78.0147,77.9253,77.9353,38179.0
2025-04-28 15:00:00,78.48,78.57,78.47,78.56,47580.0,77.9452,78.0346,77.9353,78.0247,47580.0
2025-04-28 15:10:00,78.56,78.59,78.51,78.55,49343.0,78.0247,78.0545,77.975,78.0147,49343.0
2025-04-28 15:20:00,78.55,78.64,78.54,78.57,116019.0,78.0147,78.1041,78.0048,78.0346,116019.0
2025-04-28 15:30:00,78.56,78.59,78.47,78.52,228559.0,78.0247,78.0545,77.9353,77.9849,228559.0
2025-04-28 15:40:00,78.51,78.69,78.49,78.66,92361.0,77.975,78.1538,77.9551,78.124,92361.0
2025-04-28 15:50:00,78.67,78.85,78.65,78.7,684617.0,78.1339,78.3127,78.1141,78.1637,684617.0
2025-04-29 09:30:00,78.58,78.74,78.25,78.73,431022.0,78.0445,78.2034,77.7168,78.1935,431022.0
2025-04-29 09:40:00,78.75,78.88,78.68,78.85,156516.0,78.2134,78.3425,78.1438,78.3127,156516.0
2025-04-29 09:50:00,78.84,78.95,78.72,78.79,155314.0,78.3028,78.412,78.1836,78.2531,155314.0
2025-04-29 10:00:00,78.8,78.85,78.67,78.78,207189.0,78.263,78.3127,78.1339,78.2432,207189.0
2025-04-29 10:10:00,78.77,78.79,78.59,78.69,252676.0,78.2332,78.2531,78.0545,78.1538,252676.0
2025-04-29 10:20:00,78.7,78.71,78.51,78.64,165202.0,78.1637,78.1736,77.975,78.1041,165202.0
2025-04-29 10:30:00,78.64,78.81,78.58,78.79,122228.0,78.1041,78.273,78.0445,78.2531,122228.0
2025-04-29 10:40:00,78.79,78.96,78.78,78.93,175556.0,78.2531,78.4219,78.2432,78.3921,175556.0
2025-04-29 10:50:00,78.94,78.97,78.85,78.97,114476.0,78.4021,78.4319,78.3127,78.4319,114476.0
2025-04-29 11:00:00,78.97,79.06,78.96,79.05,151364.0,78.4319,78.5213,78.4219,78.5113,151364.0
2025-04-29 11:10:00,79.05,79.08,78.84,78.85,109731.0,78.5113,78.5411,78.3028,78.3127,109731.0
2025-04-29 11:20:00,78.85,78.94,78.77,78.93,90773.0,78.3127,78.4021,78.2332,78.3921,90773.0
2025-04-29 11:30:00,78.93,78.94,78.77,78.86,134192.0,78.3921,78.4021,78.2332,78.3226,134192.0
2025-04-29 11:40:00,78.86,79.01,78.85,78.98,75256.0,78.3226,78.4716,78.3127,78.4418,75256.0
2025-04-29 11:50:00,78.98,79.04,78.91,78.94,69900.0,78.4418,78.5014,78.3723,78.4021,69900.0
2025-04-29 12:00:00,78.94,78.98,78.89,78.95,71588.0,78.4021,78.4418,78.3524,78.412,71588.0
2025-04-29 12:10:00,78.95,79.04,78.92,79.0,74023.0,78.412,78.5014,78.3822,78.4617,74023.0
2025-04-29 12:20:00,78.99,79.13,78.98,79.12,82500.0,78.4517,78.5908,78.4418,78.5808,82500.0
2025-04-29 12:30:00,79.12,79.17,79.08,79.12,76100.0,78.5808,78.6305,78.5411,78.5808,76100.0
2025-04-29 12:40:00,79.12,79.16,79.01,79.04,88475.0,78.5808,78.6206,78.4716,78.5014,88475.0
2025-04-29 12:50:00,79.05,79.12,78.99,79.02,77699.0,78.5113,78.5808,78.4517,78.4815,77699.0
2025-04-29 13:00:00,79.02,79.07,78.98,79.03,89069.0,78.4815,78.5312,78.4418,78.4915,89069.0
2025-04-29 13:10:00,79.03,79.19,78.99,79.18,93152.0,78.4915,78.6504,78.4517,78.6404,93152.0
2025-04-29 13:20:00,79.18,79.22,79.14,79.21,63424.0,78.6404,78.6802,78.6007,78.6702,63424.0
2025-04-29 13:30:00,79.2,79.28,79.16,79.28,105794.0,78.6603,78.7398,78.6206,78.7398,105794.0
2025-04-29 13:40:00,79.28,79.4,79.27,79.37,147813.0,78.7398,78.8589,78.7298,78.8291,147813.0
2025-04-29 13:50:00,79.37,79.43,79.32,79.35,149826.0,78.8291,78.8887,78.7795,78.8093,149826.0
2025-04-29 14:00:00,79.36,79.38,79.26,79.32,97071.0,78.8192,78.8391,78.7199,78.7795,97071.0
2025-04-29 14:10:00,79.31,79.31,79.22,79.22,83406.0,78.7696,78.7696,78.6802,78.6802,83406.0
2025-04-29 14:20:00,79.23,79.24,79.09,79.13,170736.0,78.6901,78.7,78.5511,78.5908,170736.0
2025-04-29 14:30:00,79.13,79.25,79.12,79.19,106519.0,78.5908,78.71,78.5808,78.6504,106519.0
2025-04-29 14:40:00,79.19,79.25,79.1,79.1,81906.0,78.6504,78.71,78.561,78.561,81906.0
2025-04-29 14:50:00,79.11,79.16,79.06,79.12,112344.0,78.5709,78.6206,78.5213,78.5808,112344.0
2025-04-29 15:00:00,79.13,79.2,79.11,79.18,154568.0,78.5908,78.6603,78.5709,78.6404,154568.0
2025-04-29 15:10:00,79.19,79.23,79.16,79.22,163740.0,78.6504,78.6901,78.6206,78.6802,163740.0
2025-04-29 15:20:00,79.22,79.23,79.14,79.18,118765.0,78.6802,78.6901,78.6007,78.6404,118765.0
2025-04-29 15:30:00,79.18,79.21,79.09,79.11,108426.0,78.6404,78.6702,78.5511,78.5709,108426.0
2025-04-29 15:40:00,79.11,79.28,79.11,79.25,214366.0,78.5709,78.7398,78.5709,78.71,214366.0
2025-04-29 15:50:00,79.26,79.36,79.2,79.27,590562.0,78.7199,78.8192,78.6603,78.7298,590562.0
2025-04-30 09:30:00,78.99,79.17,78.08,78.15,870221.0,78.4517,78.6305,77.5479,77.6175,870221.0
2025-04-30 09:40:00,78.14,78.19,77.83,77.85,463075.0,77.6075,77.6572,77.2996,77.3195,463075.0
2025-04-30 09:50:00,77.86,77.95,77.63,77.67,269798.0,77.3294,77.4188,77.101,77.1407,269798.0
2025-04-30 10:00:00,77.69,77.81,77.53,77.68,550073.0,77.1606,77.2798,77.0017,77.1507,550073.0
2025-04-30 10:10:00,77.68,77.83,77.63,77.81,203757.0,77.1507,77.2996,77.101,77.2798,203757.0
2025-04-30 10:20:00,77.8,77.97,77.79,77.88,191605.0,77.2698,77.4387,77.2599,77.3493,191605.0
2025-04-30 10:30:00,77.87,78.06,77.87,78.01,219653.0,77.3394,77.5281,77.3394,77.4784,219653.0
2025-04-30 10:40:00,78.0,78.1,77.91,78.08,116740.0,77.4685,77.5678,77.3791,77.5479,116740.0
2025-04-30 10:50:00,78.07,78.25,78.0,78.23,110884.0,77.538,77.7168,77.4685,77.6969,110884.0
2025-04-30 11:00:00,78.22,78.42,78.21,78.39,159562.0,77.687,77.8856,77.677,77.8558,159562.0
2025-04-30 11:10:00,78.41,78.53,78.4,78.51,97118.0,77.8757,77.9949,77.8658,77.975,97118.0
2025-04-30 11:20:00,78.52,78.59,78.48,78.53,145817.0,77.9849,78.0545,77.9452,77.9949,145817.0
2025-04-30 11:30:00,78.55,78.6,78.49,78.51,35037.0,78.0147,78.0644,77.9551,77.975,35037.0
2025-04-30 11:40:00,78.5,78.5,78.35,78.36,90991.0,77.9651,77.9651,77.8161,77.826,90991.0
2025-04-30 11:50:00,78.37,78.39,78.25,78.39,113572.0,77.836,77.8558,77.7168,77.8558,113572.0
2025-04-30 12:00:00,78.38,78.41,78.27,78.39,75401.0,77.8459,77.8757,77.7366,77.8558,75401.0
2025-04-30 12:10:00,78.4,78.41,78.31,78.34,111246.0,77.8658,77.8757,77.7764,77.8062,111246.0
2025-04-30 12:20:00,78.33,78.43,78.32,78.33,100927.0,77.7962,77.8955,77.7863,77.7962,100927.0
2025-04-30 12:30:00,78.33,78.4,78.24,78.37,63246.0,77.7962,77.8658,77.7068,77.836,63246.0
2025-04-30 12:40:00,78.39,78.49,78.37,78.43,63932.0,77.8558,77.9551,77.836,77.8955,63932.0
2025-04-30 12:50:00,78.42,78.59,78.41,78.56,67301.0,77.8856,78.0545,77.8757,78.0247,67301.0
2025-04-30 13:00:00,78.55,78.57,78.36,78.37,70947.0,78.0147,78.0346,77.826,77.836,70947.0
2025-04-30 13:10:00,78.37,78.4,78.21,78.38,88180.0,77.836,77.8658,77.677,77.8459,88180.0
2025-04-30 13:20:00,78.37,78.54,78.36,78.53,33419.0,77.836,78.0048,77.826,77.9949,33419.0
2025-04-30 13:30:00,78.53,78.6,78.52,78.54,75210.0,77.9949,78.0644,77.9849,78.0048,75210.0
2025-04-30 13:40:00,78.54,78.6,78.52,78.54,72800.0,78.0048,78.0644,77.9849,78.0048,72800.0
2025-04-30 13:50:00,78.54,78.6,78.53,78.53,65297.0,78.0048,78.0644,77.9949,77.9949,65297.0
2025-04-30 14:00:00,78.53,78.83,78.49,78.62,275318.0,77.9949,78.2928,77.9551,78.0843,275318.0
2025-04-30 14:10:00,78.59,78.71,78.53,78.57,129559.0,78.0545,78.1736,77.9949,78.0346,129559.0
2025-04-30 14:20:00,78.56,78.58,78.29,78.34,264648.0,78.0247,78.0445,77.7565,77.8062,264648.0
2025-04-30 14:30:00,78.33,78.37,78.14,78.19,99068.0,77.7962,77.836,77.6075,77.6572,99068.0
2025-04-30 14:40:00,78.19,78.34,78.17,78.31,111340.0,77.6572,77.8062,77.6373,77.7764,111340.0
2025-04-30 14:50:00,78.31,78.32,78.13,78.16,193706.0,77.7764,77.7863,77.5976,77.6274,193706.0
2025-04-30 15:00:00,78.16,78.29,78.16,78.29,59101.0,77.6274,77.7565,77.6274,77.7565,59101.0
2025-04-30 15:10:00,78.29,78.44,78.28,78.4,68415.0,77.7565,77.9055,77.7466,77.8658,68415.0
2025-04-30 15:20:00,78.4,78.46,78.23,78.26,185931.0,77.8658,77.9253,77.6969,77.7267,185931.0
2025-04-30 15:30:00,78.27,78.3,78.06,78.13,295096.0,77.7366,77.7664,77.5281,77.5976,295096.0
2025-04-30 15:40:00,78.14,78.7,78.12,78.66,251856.0,77.6075,78.1637,77.5877,78.124,251856.0
2025-04-30 15:50:00,78.66,79.1,78.64,78.87,1080116.0,78.124,78.561,78.1041,78.3326,1080116.0
2025-05-01 09:30:00,79.58,79.58,78.87,79.4,666934.0,79.0377,79.0377,78.3326,78.8589,666934.0
2025-05-01 09:40:00,79.4,79.74,79.39,79.7,331589.0,78.8589,79.1966,78.849,79.1569,331589.0
2025-05-01 09:50:00,79.71,80.1,79.59,79.63,423384.0,79.1668,79.5542,79.0476,79.0874,423384.0
2025-05-01 10:00:00,79.63,79.89,79.56,79.83,360513.0,79.0874,79.3456,79.0178,79.286,360513.0
2025-05-01 10:10:00,79.82,79.92,79.75,79.88,110525.0,79.2761,79.3754,79.2066,79.3357,110525.0
2025-05-01 10:20:00,79.89,79.97,79.82,79.87,141571.0,79.3456,79.4251,79.2761,79.3257,141571.0
2025-05-01 10:30:00,79.88,79.88,79.69,79.78,133063.0,79.3357,79.3357,79.147,79.2364,133063.0
2025-05-01 10:40:00,79.77,79.86,79.66,79.84,184345.0,79.2264,79.3158,79.1172,79.2959,184345.0
2025-05-01 10:50:00,79.84,80.11,79.79,80.07,171870.0,79.2959,79.5641,79.2463,79.5244,171870.0
2025-05-01 11:00:00,80.08,80.13,79.97,80.05,171677.0,79.5343,79.584,79.4251,79.5045,171677.0
2025-05-01 11:10:00,80.05,80.11,79.94,79.95,234076.0,79.5045,79.5641,79.3953,79.4052,234076.0
2025-05-01 11:20:00,79.95,79.96,79.74,79.78,197765.0,79.4052,79.4151,79.1966,79.2364,197765.0
2025-05-01 11:30:00,79.78,79.79,79.59,79.62,177065.0,79.2364,79.2463,79.0476,79.0774,177065.0
2025-05-01 11:40:00,79.62,79.66,79.41,79.47,110423.0,79.0774,79.1172,78.8689,78.9285,110423.0
2025-05-01 11:50:00,79.46,79.5,79.33,79.47,153899.0,78.9185,78.9583,78.7894,78.9285,153899.0
2025-05-01 12:00:00,79.48,79.52,79.39,79.5,95947.0,78.9384,78.9781,78.849,78.9583,95947.0
2025-05-01 12:10:00,79.49,79.49,79.23,79.37,94516.0,78.9483,78.9483,78.6901,78.8291,94516.0
2025-05-01 12:20:00,79.36,79.46,79.31,79.39,117617.0,78.8192,78.9185,78.7696,78.849,117617.0
2025-05-01 12:30:00,79.39,79.42,79.27,79.37,170014.0,78.849,78.8788,78.7298,78.8291,170014.0
2025-05-01 12:40:00,79.36,79.37,79.23,79.26,108016.0,78.8192,78.8291,78.6901,78.7199,108016.0
2025-05-01 12:50:00,79.27,79.31,79.22,79.25,61752.0,78.7298,78.7696,78.6802,78.71,61752.0
2025-05-01 13:00:00,79.25,79.5,79.25,79.5,101702.0,78.71,78.9583,78.71,78.9583,101702.0
2025-05-01 13:10:00,79.48,79.51,79.43,79.5,135528.0,78.9384,78.9682,78.8887,78.9583,135528.0
2025-05-01 13:20:00,79.49,79.58,79.49,79.51,60606.0,78.9483,79.0377,78.9483,78.9682,60606.0
2025-05-01 13:30:00,79.52,79.58,79.46,79.56,194094.0,78.9781,79.0377,78.9185,79.0178,194094.0
2025-05-01 13:40:00,79.55,79.55,79.33,79.41,56785.0,79.0079,79.0079,78.7894,78.8689,56785.0
2025-05-01 13:50:00,79.41,79.44,79.28,79.29,151194.0,78.8689,78.8987,78.7398,78.7497,151194.0
2025-05-01 14:00:00,79.29,79.41,79.28,79.38,67584.0,78.7497,78.8689,78.7398,78.8391,67584.0
2025-05-01 14:10:00,79.37,79.51,79.36,79.49,78521.0,78.8291,78.9682,78.8192,78.9483,78521.0
2025-05-01 14:20:00,79.49,79.5,79.35,79.46,111252.0,78.9483,78.9583,78.8093,78.9185,111252.0
2025-05-01 14:30:00,79.46,79.51,79.41,79.43,74875.0,78.9185,78.9682,78.8689,78.8887,74875.0
2025-05-01 14:40:00,79.43,79.51,79.4,79.44,142331.0,78.8887,78.9682,78.8589,78.8987,142331.0
2025-05-01 14:50:00,79.44,79.47,79.33,79.38,85583.0,78.8987,78.9285,78.7894,78.8391,85583.0
2025-05-01 15:00:00,79.38,79.5,79.36,79.45,115114.0,78.8391,78.9583,78.8192,78.9086,115114.0
2025-05-01 15:10:00,79.44,79.45,79.36,79.44,123549.0,78.8987,78.9086,78.8192,78.8987,123549.0
2025-05-01 15:20:00,79.43,79.52,79.41,79.5,88107.0,78.8887,78.9781,78.8689,78.9583,88107.0
2025-05-01 15:30:00,79.51,79.54,79.43,79.45,216872.0,78.9682,78.998,78.8887,78.9086,216872.0
2025-05-01 15:40:00,79.46,79.59,79.39,79.58,185071.0,78.9185,79.0476,78.849,79.0377,185071.0
2025-05-01 15:50:00,79.58,79.58,79.07,79.15,1079594.0,79.0377,79.0377,78.5312,78.6106,1079594.0
2025-05-02 09:30:00,79.42,79.74,79.25,79.34,695903.0,78.8788,79.1966,78.71,78.7993,695903.0
2025-05-02 09:40:00,79.34,79.36,79.06,79.17,292260.0,78.7993,78.8192,78.5213,78.6305,292260.0
2025-05-02 09:50:00,79.18,79.24,78.98,79.23,250039.0,78.6404,78.7,78.4418,78.6901,250039.0
2025-05-02 10:00:00,79.21,79.27,79.12,79.25,155474.0,78.6702,78.7298,78.5808,78.71,155474.0
2025-05-02 10:10:00,79.23,79.57,79.2,79.56,257381.0,78.6901,79.0278,78.6603,79.0178,257381.0
2025-05-02 10:20:00,79.56,79.76,79.47,79.72,297205.0,79.0178,79.2165,78.9285,79.1768,297205.0
2025-05-02 10:30:00,79.73,79.85,79.62,79.84,227493.0,79.1867,79.3059,79.0774,79.2959,227493.0
2025-05-02 10:40:00,79.84,79.86,79.74,79.78,114967.0,79.2959,79.3158,79.1966,79.2364,114967.0
2025-05-02 10:50:00,79.8,79.82,79.67,79.68,136373.0,79.2562,79.2761,79.1271,79.137,136373.0
2025-05-02 11:00:00,79.68,79.69,79.46,79.47,113190.0,79.137,79.147,78.9185,78.9285,113190.0
2025-05-02 11:10:00,79.47,79.58,79.41,79.54,96847.0,78.9285,79.0377,78.8689,78.998,96847.0
2025-05-02 11:20:00,79.55,79.63,79.49,79.61,229726.0,79.0079,79.0874,78.9483,79.0675,229726.0
2025-05-02 11:30:00,79.62,79.72,79.59,79.7,208801.0,79.0774,79.1768,79.0476,79.1569,208801.0
2025-05-02 11:40:00,79.7,79.73,79.53,79.59,374239.0,79.1569,79.1867,78.9881,79.0476,374239.0
2025-05-02 11:50:00,79.58,79.65,79.51,79.63,128638.0,79.0377,79.1072,78.9682,79.0874,128638.0
2025-05-02 12:00:00,79.63,79.78,79.59,79.68,206239.0,79.0874,79.2364,79.0476,79.137,206239.0
2025-05-02 12:10:00,79.67,79.72,79.64,79.71,87450.0,79.1271,79.1768,79.0973,79.1668,87450.0
2025-05-02 12:20:00,79.7,79.72,79.63,79.67,133378.0,79.1569,79.1768,79.0874,79.1271,133378.0
2025-05-02 12:30:00,79.68,79.71,79.62,79.64,65525.0,79.137,79.1668,79.0774,79.0973,65525.0
2025-05-02 12:40:00,79.64,79.65,79.42,79.44,112759.0,79.0973,79.1072,78.8788,78.8987,112759.0
2025-05-02 12:50:00,79.45,79.57,79.42,79.48,84297.0,78.9086,79.0278,78.8788,78.9384,84297.0
2025-05-02 13:00:00,79.49,79.6,79.48,79.55,62712.0,78.9483,79.0576,78.9384,79.0079,62712.0
2025-05-02 13:10:00,79.56,79.58,79.48,79.53,43186.0,79.0178,79.0377,78.9384,78.9881,43186.0
2025-05-02 13:20:00,79.52,79.58,79.51,79.55,74301.0,78.9781,79.0377,78.9682,79.0079,74301.0
2025-05-02 13:30:00,79.56,79.57,79.46,79.57,128586.0,79.0178,79.0278,78.9185,79.0278,128586.0
2025-05-02 13:40:00,79.58,79.72,79.56,79.7,52880.0,79.0377,79.1768,79.0178,79.1569,52880.0
2025-05-02 13:50:00,79.7,79.76,79.63,79.64,50578.0,79.1569,79.2165,79.0874,79.0973,50578.0
2025-05-02 14:00:00,79.64,79.74,79.63,79.72,37160.0,79.0973,79.1966,79.0874,79.1768,37160.0
2025-05-02 14:10:00,79.72,79.74,79.66,79.74,112419.0,79.1768,79.1966,79.1172,79.1966,112419.0
2025-05-02 14:20:00,79.74,79.75,79.69,79.73,36684.0,79.1966,79.2066,79.147,79.1867,36684.0
2025-05-02 14:30:00,79.73,79.86,79.73,79.83,68563.0,79.1867,79.3158,79.1867,79.286,68563.0
2025-05-02 14:40:00,79.83,79.87,79.68,79.7,235489.0,79.286,79.3257,79.137,79.1569,235489.0
2025-05-02 14:50:00,79.69,79.83,79.67,79.77,104129.0,79.147,79.286,79.1271,79.2264,104129.0
2025-05-02 15:00:00,79.77,79.83,79.74,79.8,54173.0,79.2264,79.286,79.1966,79.2562,54173.0
2025-05-02 15:10:00,79.8,79.92,79.75,79.92,69067.0,79.2562,79.3754,79.2066,79.3754,69067.0
2025-05-02 15:20:00,79.92,79.99,79.9,79.92,105180.0,79.3754,79.4449,79.3555,79.3754,105180.0
2025-05-02 15:30:00,79.9,79.96,79.87,79.94,97874.0,79.3555,79.4151,79.3257,79.3953,97874.0
2025-05-02 15:40:00,79.94,79.97,79.74,79.76,218857.0,79.3953,79.4251,79.1966,79.2165,218857.0
2025-05-02 15:50:00,79.76,79.82,79.66,79.74,934618.0,79.2165,79.2761,79.1172,79.1966,934618.0
2025-05-05 09:30:00,79.63,79.64,79.03,79.12,816391.0,79.0874,79.0973,78.4915,78.5808,816391.0
2025-05-05 09:40:00,79.12,79.15,78.85,78.95,182563.0,78.5808,78.6106,78.3127,78.412,182563.0
2025-05-05 09:50:00,78.93,78.99,78.77,78.83,244050.0,78.3921,78.4517,78.2332,78.2928,244050.0
2025-05-05 10:00:00,78.83,79.09,78.8,79.08,350228.0,78.2928,78.5511,78.263,78.5411,350228.0
2025-05-05 10:10:00,79.07,79.21,79.05,79.17,332848.0,78.5312,78.6702,78.5113,78.6305,332848.0
2025-05-05 10:20:00,79.17,79.24,79.11,79.21,202953.0,78.6305,78.7,78.5709,78.6702,202953.0
2025-05-05 10:30:00,79.2,79.31,79.11,79.31,233842.0,78.6603,78.7696,78.5709,78.7696,233842.0
2025-05-05 10:40:00,79.31,79.44,79.31,79.42,94062.0,78.7696,78.8987,78.7696,78.8788,94062.0
2025-05-05 10:50:00,79.44,79.49,79.38,79.42,111431.0,78.8987,78.9483,78.8391,78.8788,111431.0
2025-05-05 11:00:00,79.42,79.5,79.42,79.44,136968.0,78.8788,78.9583,78.8788,78.8987,136968.0
2025-05-05 11:10:00,79.45,79.56,79.44,79.5,190800.0,78.9086,79.0178,78.8987,78.9583,190800.0
2025-05-05 11:20:00,79.5,79.51,79.41,79.43,194297.0,78.9583,78.9682,78.8689,78.8887,194297.0
2025-05-05 11:30:00,79.43,79.47,79.39,79.46,94063.0,78.8887,78.9285,78.849,78.9185,94063.0
2025-05-05 11:40:00,79.46,79.61,79.44,79.56,81782.0,78.9185,79.0675,78.8987,79.0178,81782.0
2025-05-05 11:50:00,79.56,79.61,79.51,79.51,65734.0,79.0178,79.0675,78.9682,78.9682,65734.0
2025-05-05 12:00:00,79.52,79.6,79.48,79.55,65471.0,78.9781,79.0576,78.9384,79.0079,65471.0
2025-05-05 12:10:00,79.54,79.6,79.54,79.58,69805.0,78.998,79.0576,78.998,79.0377,69805.0
2025-05-05 12:20:00,79.57,79.57,79.45,79.5,91970.0,79.0278,79.0278,78.9086,78.9583,91970.0
2025-05-05 12:30:00,79.5,79.57,79.48,79.56,79351.0,78.9583,79.0278,78.9384,79.0178,79351.0
2025-05-05 12:40:00,79.56,79.58,79.48,79.52,54274.0,79.0178,79.0377,78.9384,78.9781,54274.0
2025-05-05 12:50:00,79.52,79.53,79.42,79.46,95726.0,78.9781,78.9881,78.8788,78.9185,95726.0
2025-05-05 13:00:00,79.45,79.45,79.38,79.41,70739.0,78.9086,78.9086,78.8391,78.8689,70739.0
2025-05-05 13:10:00,79.41,79.44,79.35,79.38,132290.0,78.8689,78.8987,78.8093,78.8391,132290.0
2025-05-05 13:20:00,79.38,79.38,79.31,79.35,85150.0,78.8391,78.8391,78.7696,78.8093,85150.0
2025-05-05 13:30:00,79.34,79.48,79.34,79.48,128848.0,78.7993,78.9384,78.7993,78.9384,128848.0
2025-05-05 13:40:00,79.48,79.5,79.41,79.5,78903.0,78.9384,78.9583,78.8689,78.9583,78903.0
2025-05-05 13:50:00,79.49,79.57,79.48,79.56,50832.0,78.9483,79.0278,78.9384,79.0178,50832.0
2025-05-05 14:00:00,79.56,79.6,79.52,79.55,56403.0,79.0178,79.0576,78.9781,79.0079,56403.0
2025-05-05 14:10:00,79.54,79.61,79.54,79.61,61346.0,78.998,79.0675,78.998,79.0675,61346.0
2025-05-05 14:20:00,79.6,79.68,79.59,79.67,61019.0,79.0576,79.137,79.0476,79.1271,61019.0
2025-05-05 14:30:00,79.67,79.71,79.66,79.71,51120.0,79.1271,79.1668,79.1172,79.1668,51120.0
2025-05-05 14:40:00,79.7,79.79,79.7,79.76,71424.0,79.1569,79.2463,79.1569,79.2165,71424.0
2025-05-05 14:50:00,79.76,79.77,79.68,79.7,120010.0,79.2165,79.2264,79.137,79.1569,120010.0
2025-05-05 15:00:00,79.69,79.7,79.61,79.61,103725.0,79.147,79.1569,79.0675,79.0675,103725.0
2025-05-05 15:10:00,79.62,79.63,79.58,79.61,128302.0,79.0774,79.0874,79.0377,79.0675,128302.0
2025-05-05 15:20:00,79.61,79.61,79.51,79.58,212193.0,79.0675,79.0675,78.9682,79.0377,212193.0
2025-05-05 15:30:00,79.58,79.63,79.51,79.59,167392.0,79.0377,79.0874,78.9682,79.0476,167392.0
2025-05-05 15:40:00,79.59,79.62,79.47,79.55,174721.0,79.0476,79.0774,78.9285,79.0079,174721.0
2025-05-05 15:50:00,79.55,79.59,79.44,79.54,647805.0,79.0079,79.0476,78.8987,78.998,647805.0
2025-05-06 09:30:00,79.64,80.2,79.49,80.09,937552.0,79.0973,79.6535,78.9483,79.5442,937552.0
2025-05-06 09:40:00,80.09,80.23,79.9,80.0,373703.0,79.5442,79.6833,79.3555,79.4549,373703.0
2025-05-06 09:50:00,79.99,80.04,79.82,80.01,260190.0,79.4449,79.4946,79.2761,79.4648,260190.0
2025-05-06 10:00:00,80.0,80.25,79.93,80.17,290770.0,79.4549,79.7031,79.3853,79.6237,290770.0
2025-05-06 10:10:00,80.16,80.26,80.12,80.24,180935.0,79.6138,79.7131,79.574,79.6932,180935.0
2025-05-06 10:20:00,80.25,80.31,80.16,80.23,195538.0,79.7031,79.7627,79.6138,79.6833,195538.0
2025-05-06 10:30:00,80.23,80.42,80.23,80.36,196776.0,79.6833,79.872,79.6833,79.8124,196776.0
2025-05-06 10:40:00,80.35,80.51,80.26,80.51,120827.0,79.8025,79.9614,79.7131,79.9614,120827.0
2025-05-06 10:50:00,80.5,80.56,80.42,80.55,223204.0,79.9514,80.011,79.872,80.0011,223204.0
2025-05-06 11:00:00,80.55,80.75,80.55,80.7,325834.0,80.0011,80.1997,80.0011,80.1501,325834.0
2025-05-06 11:10:00,80.7,80.75,80.6,80.61,119017.0,80.1501,80.1997,80.0508,80.0607,119017.0
2025-05-06 11:20:00,80.62,80.73,80.56,80.71,129798.0,80.0706,80.1799,80.011,80.16,129798.0
2025-05-06 11:30:00,80.71,80.8,80.7,80.78,102731.0,80.16,80.2494,80.1501,80.2295,102731.0
2025-05-06 11:40:00,80.78,80.82,80.66,80.81,133776.0,80.2295,80.2693,80.1104,80.2593,133776.0
2025-05-06 11:50:00,80.81,80.82,80.71,80.78,71806.0,80.2593,80.2693,80.16,80.2295,71806.0
2025-05-06 12:00:00,80.78,80.83,80.71,80.73,296503.0,80.2295,80.2792,80.16,80.1799,296503.0
2025-05-06 12:10:00,80.73,80.95,80.7,80.84,168363.0,80.1799,80.3984,80.1501,80.2891,168363.0
2025-05-06 12:20:00,80.84,80.84,80.56,80.59,167435.0,80.2891,80.2891,80.011,80.0408,167435.0
2025-05-06 12:30:00,80.59,80.76,80.59,80.71,59607.0,80.0408,80.2097,80.0408,80.16,59607.0
2025-05-06 12:40:00,80.71,80.72,80.53,80.56,127642.0,80.16,80.1699,79.9812,80.011,127642.0
2025-05-06 12:50:00,80.55,80.57,80.46,80.5,113082.0,80.0011,80.021,79.9117,79.9514,113082.0
2025-05-06 13:00:00,80.5,80.73,80.48,80.71,96686.0,79.9514,80.1799,79.9316,80.16,96686.0
2025-05-06 13:10:00,80.71,80.8,80.68,80.8,84918.0,80.16,80.2494,80.1302,80.2494,84918.0
2025-05-06 13:20:00,80.8,80.82,80.68,80.7,106951.0,80.2494,80.2693,80.1302,80.1501,106951.0
2025-05-06 13:30:00,80.7,80.79,80.69,80.77,112517.0,80.1501,80.2395,80.1401,80.2196,112517.0
2025-05-06 13:40:00,80.77,80.79,80.69,80.7,79111.0,80.2196,80.2395,80.1401,80.1501,79111.0
2025-05-06 13:50:00,80.69,80.74,80.69,80.7,42697.0,80.1401,80.1898,80.1401,80.1501,42697.0
2025-05-06 14:00:00,80.69,80.81,80.68,80.72,99274.0,80.1401,80.2593,80.1302,80.1699,99274.0
2025-05-06 14:10:00,80.72,80.8,80.65,80.8,93527.0,80.1699,80.2494,80.1004,80.2494,93527.0
2025-05-06 14:20:00,80.81,80.99,80.79,80.99,117346.0,80.2593,80.4381,80.2395,80.4381,117346.0
2025-05-06 14:30:00,80.99,81.05,80.96,81.01,313184.0,80.4381,80.4977,80.4083,80.458,313184.0
2025-05-06 14:40:00,81.02,81.06,80.96,80.98,78293.0,80.4679,80.5076,80.4083,80.4282,78293.0
2025-05-06 14:50:00,80.98,81.06,80.94,81.04,59092.0,80.4282,80.5076,80.3884,80.4878,59092.0
2025-05-06 15:00:00,81.05,81.08,80.9,80.92,156097.0,80.4977,80.5275,80.3487,80.3686,156097.0
2025-05-06 15:10:00,80.92,80.96,80.86,80.91,144376.0,80.3686,80.4083,80.309,80.3587,144376.0
2025-05-06 15:20:00,80.91,80.96,80.88,80.92,167341.0,80.3587,80.4083,80.3289,80.3686,167341.0
2025-05-06 15:30:00,80.92,80.98,80.77,80.81,319359.0,80.3686,80.4282,80.2196,80.2593,319359.0
2025-05-06 15:40:00,80.8,80.86,80.74,80.81,388633.0,80.2494,80.309,80.1898,80.2593,388633.0
2025-05-06 15:50:00,80.81,80.82,80.44,80.48,1303568.0,80.2593,80.2693,79.8919,79.9316,1303568.0
2025-05-07 09:30:00,80.38,80.54,80.1,80.45,570310.0,79.8323,79.9912,79.5542,79.9018,570310.0
2025-05-07 09:40:00,80.44,80.7,80.44,80.63,344444.0,79.8919,80.1501,79.8919,80.0806,344444.0
2025-05-07 09:50:00,80.62,80.9,80.58,80.78,179821.0,80.0706,80.3487,80.0309,80.2295,179821.0
2025-05-07 10:00:00,80.77,80.82,80.68,80.8,228532.0,80.2196,80.2693,80.1302,80.2494,228532.0
2025-05-07 10:10:00,80.8,80.84,80.55,80.59,177644.0,80.2494,80.2891,80.0011,80.0408,177644.0
2025-05-07 10:20:00,80.59,80.6,80.43,80.49,173480.0,80.0408,80.0508,79.8819,79.9415,173480.0
2025-05-07 10:30:00,80.49,80.57,80.45,80.49,104808.0,79.9415,80.021,79.9018,79.9415,104808.0
2025-05-07 10:40:00,80.5,80.55,80.44,80.48,62595.0,79.9514,80.0011,79.8919,79.9316,62595.0
2025-05-07 10:50:00,80.46,80.53,80.33,80.52,110245.0,79.9117,79.9812,79.7826,79.9713,110245.0
2025-05-07 11:00:00,80.51,80.66,80.46,80.62,134910.0,79.9614,80.1104,79.9117,80.0706,134910.0
2025-05-07 11:10:00,80.62,80.65,80.53,80.56,81324.0,80.0706,80.1004,79.9812,80.011,81324.0
2025-05-07 11:20:00,80.56,80.69,80.49,80.69,94309.0,80.011,80.1401,79.9415,80.1401,94309.0
2025-05-07 11:30:00,80.68,80.81,80.67,80.76,118400.0,80.1302,80.2593,80.1203,80.2097,118400.0
2025-05-07 11:40:00,80.76,80.83,80.61,80.65,929872.0,80.2097,80.2792,80.0607,80.1004,929872.0
2025-05-07 11:50:00,80.65,80.92,80.64,80.91,106132.0,80.1004,80.3686,80.0905,80.3587,106132.0
2025-05-07 12:00:00,80.91,81.01,80.9,80.99,146643.0,80.3587,80.458,80.3487,80.4381,146643.0
2025-05-07 12:10:00,80.99,81.14,80.97,81.11,134164.0,80.4381,80.5871,80.4182,80.5573,134164.0
2025-05-07 12:20:00,81.11,81.11,80.98,81.02,122615.0,80.5573,80.5573,80.4282,80.4679,122615.0
2025-05-07 12:30:00,81.04,81.08,81.03,81.08,89140.0,80.4878,80.5275,80.4778,80.5275,89140.0
2025-05-07 12:40:00,81.08,81.13,81.01,81.05,154366.0,80.5275,80.5772,80.458,80.4977,154366.0
2025-05-07 12:50:00,81.06,81.14,81.04,81.09,76398.0,80.5076,80.5871,80.4878,80.5374,76398.0
2025-05-07 13:00:00,81.11,81.2,81.09,81.15,79602.0,80.5573,80.6467,80.5374,80.597,79602.0
2025-05-07 13:10:00,81.15,81.22,81.1,81.13,57815.0,80.597,80.6665,80.5474,80.5772,57815.0
2025-05-07 13:20:00,81.13,81.14,81.01,81.11,203291.0,80.5772,80.5871,80.458,80.5573,203291.0
2025-05-07 13:30:00,81.11,81.13,80.94,80.95,117408.0,80.5573,80.5772,80.3884,80.3984,117408.0
2025-05-07 13:40:00,80.95,80.98,80.91,80.92,81383.0,80.3984,80.4282,80.3587,80.3686,81383.0
2025-05-07 13:50:00,80.92,80.93,80.57,80.68,254880.0,80.3686,80.3785,80.021,80.1302,254880.0
2025-05-07 14:00:00,80.68,80.85,80.44,80.55,277839.0,80.1302,80.2991,79.8919,80.0011,277839.0
2025-05-07 14:10:00,80.54,80.71,80.49,80.68,124331.0,79.9912,80.16,79.9415,80.1302,124331.0
2025-05-07 14:20:00,80.67,80.78,80.67,80.69,109947.0,80.1203,80.2295,80.1203,80.1401,109947.0
2025-05-07 14:30:00,80.7,80.99,80.66,80.98,279502.0,80.1501,80.4381,80.1104,80.4282,279502.0
2025-05-07 14:40:00,80.99,81.0,80.58,80.66,156100.0,80.4381,80.448,80.0309,80.1104,156100.0
2025-05-07 14:50:00,80.67,81.04,80.59,81.0,162078.0,80.1203,80.4878,80.0408,80.448,162078.0
2025-05-07 15:00:00,80.99,81.02,80.82,80.96,105757.0,80.4381,80.4679,80.2693,80.4083,105757.0
2025-05-07 15:10:00,80.96,80.98,80.77,80.89,284171.0,80.4083,80.4282,80.2196,80.3388,284171.0
2025-05-07 15:20:00,80.88,80.91,80.5,80.52,391663.0,80.3289,80.3587,79.9514,79.9713,391663.0
2025-05-07 15:30:00,80.53,80.67,80.48,80.61,159448.0,79.9812,80.1203,79.9316,80.0607,159448.0
2025-05-07 15:40:00,80.61,80.99,80.55,80.58,392328.0,80.0607,80.4381,80.0011,80.0309,392328.0
2025-05-07 15:50:00,80.58,80.8,80.5,80.71,871806.0,80.0309,80.2494,79.9514,80.16,871806.0
2025-05-08 09:30:00,80.76,80.9,80.27,80.55,393241.0,80.2097,80.3487,79.723,80.0011,393241.0
2025-05-08 09:40:00,80.56,80.64,80.47,80.53,225341.0,80.011,80.0905,79.9216,79.9812,225341.0
2025-05-08 09:50:00,80.53,80.58,80.42,80.44,216361.0,79.9812,80.0309,79.872,79.8919,216361.0
2025-05-08 10:00:00,80.42,80.48,80.31,80.48,294397.0,79.872,79.9316,79.7627,79.9316,294397.0
2025-05-08 10:10:00,80.47,80.76,80.46,80.66,288644.0,79.9216,80.2097,79.9117,80.1104,288644.0
2025-05-08 10:20:00,80.67,80.8,80.65,80.76,193123.0,80.1203,80.2494,80.1004,80.2097,193123.0
2025-05-08 10:30:00,80.77,80.79,80.55,80.56,248566.0,80.2196,80.2395,80.0011,80.011,248566.0
2025-05-08 10:40:00,80.56,80.63,80.49,80.54,305439.0,80.011,80.0806,79.9415,79.9912,305439.0
2025-05-08 10:50:00,80.55,80.7,80.38,80.44,441929.0,80.0011,80.1501,79.8323,79.8919,441929.0
2025-05-08 11:00:00,80.41,80.5,80.24,80.45,261823.0,79.8621,79.9514,79.6932,79.9018,261823.0
2025-05-08 11:10:00,80.45,80.74,80.43,80.73,168382.0,79.9018,80.1898,79.8819,80.1799,168382.0
2025-05-08 11:20:00,80.74,80.93,80.72,80.78,193419.0,80.1898,80.3785,80.1699,80.2295,193419.0
2025-05-08 11:30:00,80.79,80.84,80.71,80.82,244772.0,80.2395,80.2891,80.16,80.2693,244772.0
2025-05-08 11:40:00,80.83,80.99,80.8,80.95,350942.0,80.2792,80.4381,80.2494,80.3984,350942.0
2025-05-08 11:50:00,80.95,80.99,80.8,80.87,106703.0,80.3984,80.4381,80.2494,80.3189,106703.0
2025-05-08 12:00:00,80.87,80.98,80.87,80.93,111726.0,80.3189,80.4282,80.3189,80.3785,111726.0
2025-05-08 12:10:00,80.94,80.95,80.74,80.78,99078.0,80.3884,80.3984,80.1898,80.2295,99078.0
2025-05-08 12:20:00,80.78,80.81,80.66,80.66,145894.0,80.2295,80.2593,80.1104,80.1104,145894.0
2025-05-08 12:30:00,80.66,80.74,80.66,80.7,121711.0,80.1104,80.1898,80.1104,80.1501,121711.0
2025-05-08 12:40:00,80.72,80.81,80.68,80.8,155291.0,80.1699,80.2593,80.1302,80.2494,155291.0
2025-05-08 12:50:00,80.79,80.97,80.78,80.94,643293.0,80.2395,80.4182,80.2295,80.3884,643293.0
2025-05-08 13:00:00,80.94,80.97,80.8,80.81,138622.0,80.3884,80.4182,80.2494,80.2593,138622.0
2025-05-08 13:10:00,80.81,80.88,80.79,80.86,156112.0,80.2593,80.3289,80.2395,80.309,156112.0
2025-05-08 13:20:00,80.85,80.89,80.77,80.8,59131.0,80.2991,80.3388,80.2196,80.2494,59131.0
2025-05-08 13:30:00,80.8,80.81,80.71,80.75,90839.0,80.2494,80.2593,80.16,80.1997,90839.0
2025-05-08 13:40:00,80.76,80.8,80.66,80.7,111234.0,80.2097,80.2494,80.1104,80.1501,111234.0
2025-05-08 13:50:00,80.7,80.72,80.48,80.52,206985.0,80.1501,80.1699,79.9316,79.9713,206985.0
2025-05-08 14:00:00,80.5,80.64,80.49,80.64,142743.0,79.9514,80.0905,79.9415,80.0905,142743.0
2025-05-08 14:10:00,80.64,80.7,80.6,80.62,63811.0,80.0905,80.1501,80.0508,80.0706,63811.0
2025-05-08 14:20:00,80.61,80.63,80.28,80.36,284118.0,80.0607,80.0806,79.7329,79.8124,284118.0
2025-05-08 14:30:00,80.36,80.46,80.23,80.26,220834.0,79.8124,79.9117,79.6833,79.7131,220834.0
2025-05-08 14:40:00,80.27,80.43,80.23,80.41,356059.0,79.723,79.8819,79.6833,79.8621,356059.0
2025-05-08 14:50:00,80.41,80.43,80.33,80.39,125209.0,79.8621,79.8819,79.7826,79.8422,125209.0
2025-05-08 15:00:00,80.4,80.42,80.28,80.34,162609.0,79.8521,79.872,79.7329,79.7925,162609.0
2025-05-08 15:10:00,80.34,80.4,80.27,80.4,109411.0,79.7925,79.8521,79.723,79.8521,109411.0
2025-05-08 15:20:00,80.39,80.5,80.38,80.42,223515.0,79.8422,79.9514,79.8323,79.872,223515.0
2025-05-08 15:30:00,80.42,80.46,80.36,80.41,143914.0,79.872,79.9117,79.8124,79.8621,143914.0
2025-05-08 15:40:00,80.41,80.41,80.24,80.26,462680.0,79.8621,79.8621,79.6932,79.7131,462680.0
2025-05-08 15:50:00,80.26,80.28,79.98,80.06,1152007.0,79.7131,79.7329,79.435,79.5144,1152007.0
2025-05-09 09:30:00,80.31,80.33,79.85,79.92,402792.0,79.7627,79.7826,79.3059,79.3754,402792.0
2025-05-09 09:40:00,79.93,80.17,79.85,80.16,250878.0,79.3853,79.6237,79.3059,79.6138,250878.0
2025-05-09 09:50:00,80.16,80.22,79.98,80.17,149301.0,79.6138,79.6734,79.435,79.6237,149301.0
2025-05-09 10:00:00,80.17,80.3,80.14,80.27,73453.0,79.6237,79.7528,79.5939,79.723,73453.0
2025-05-09 10:10:00,80.27,80.33,80.03,80.1,111151.0,79.723,79.7826,79.4846,79.5542,111151.0
2025-05-09 10:20:00,80.11,80.2,80.05,80.19,120276.0,79.5641,79.6535,79.5045,79.6436,120276.0
2025-05-09 10:30:00,80.21,80.21,79.98,80.14,281348.0,79.6634,79.6634,79.435,79.5939,281348.0
2025-05-09 10:40:00,80.14,80.3,80.14,80.23,66147.0,79.5939,79.7528,79.5939,79.6833,66147.0
2025-05-09 10:50:00,80.23,80.26,80.03,80.04,59173.0,79.6833,79.7131,79.4846,79.4946,59173.0
2025-05-09 11:00:00,80.04,80.08,79.96,80.02,149792.0,79.4946,79.5343,79.4151,79.4747,149792.0
2025-05-09 11:10:00,80.03,80.03,79.8,79.85,358343.0,79.4846,79.4846,79.2562,79.3059,358343.0
2025-05-09 11:20:00,79.86,79.96,79.72,79.94,283487.0,79.3158,79.4151,79.1768,79.3953,283487.0
2025-05-09 11:30:00,79.94,80.13,79.93,79.98,149584.0,79.3953,79.584,79.3853,79.435,149584.0
2025-05-09 11:40:00,79.98,80.04,79.91,80.02,136822.0,79.435,79.4946,79.3655,79.4747,136822.0
2025-05-09 11:50:00,80.01,80.1,79.98,80.08,107224.0,79.4648,79.5542,79.435,79.5343,107224.0
2025-05-09 12:00:00,80.09,80.11,79.98,80.09,92808.0,79.5442,79.5641,79.435,79.5442,92808.0
2025-05-09 12:10:00,80.09,80.19,80.05,80.11,131115.0,79.5442,79.6436,79.5045,79.5641,131115.0
2025-05-09 12:20:00,80.12,80.17,80.01,80.06,233657.0,79.574,79.6237,79.4648,79.5144,233657.0
2025-05-09 12:30:00,80.06,80.06,79.96,79.99,104245.0,79.5144,79.5144,79.4151,79.4449,104245.0
2025-05-09 12:40:00,80.0,80.01,79.82,79.84,133666.0,79.4549,79.4648,79.2761,79.2959,133666.0
2025-05-09 12:50:00,79.84,79.91,79.8,79.84,137619.0,79.2959,79.3655,79.2562,79.2959,137619.0
2025-05-09 13:00:00,79.84,79.95,79.79,79.92,1368904.0,79.2959,79.4052,79.2463,79.3754,1368904.0
2025-05-09 13:10:00,79.92,79.98,79.86,79.95,111226.0,79.3754,79.435,79.3158,79.4052,111226.0
2025-05-09 13:20:00,79.94,79.99,79.81,79.95,129186.0,79.3953,79.4449,79.2661,79.4052,129186.0
2025-05-09 13:30:00,79.95,80.0,79.9,79.99,145211.0,79.4052,79.4549,79.3555,79.4449,145211.0
2025-05-09 13:40:00,79.98,80.2,79.98,80.2,111607.0,79.435,79.6535,79.435,79.6535,111607.0
2025-05-09 13:50:00,80.2,80.23,80.13,80.22,76583.0,79.6535,79.6833,79.584,79.6734,76583.0
2025-05-09 14:00:00,80.22,80.24,80.06,80.06,193849.0,79.6734,79.6932,79.5144,79.5144,193849.0
2025-05-09 14:10:00,80.06,80.08,79.98,80.01,70185.0,79.5144,79.5343,79.435,79.4648,70185.0
2025-05-09 14:20:00,80.01,80.07,79.96,80.0,33689.0,79.4648,79.5244,79.4151,79.4549,33689.0
2025-05-09 14:30:00,80.01,80.12,80.01,80.11,113424.0,79.4648,79.574,79.4648,79.5641,113424.0
2025-05-09 14:40:00,80.11,80.15,80.06,80.13,40930.0,79.5641,79.6038,79.5144,79.584,40930.0
2025-05-09 14:50:00,80.13,80.13,80.07,80.09,40228.0,79.584,79.584,79.5244,79.5442,40228.0
2025-05-09 15:00:00,80.09,80.25,80.05,80.24,172239.0,79.5442,79.7031,79.5045,79.6932,172239.0
2025-05-09 15:10:00,80.25,80.25,80.13,80.16,129723.0,79.7031,79.7031,79.584,79.6138,129723.0
2025-05-09 15:20:00,80.17,80.22,80.12,80.17,51615.0,79.6237,79.6734,79.574,79.6237,51615.0
2025-05-09 15:30:00,80.17,80.2,80.05,80.19,105977.0,79.6237,79.6535,79.5045,79.6436,105977.0
2025-05-09 15:40:00,80.19,80.22,80.11,80.2,187175.0,79.6436,79.6734,79.5641,79.6535,187175.0
2025-05-09 15:50:00,80.21,80.28,80.14,80.22,751586.0,79.6634,79.7329,79.5939,79.6734,751586.0
2025-05-12 09:30:00,80.62,80.82,79.79,80.28,1221093.0,80.0706,80.2693,79.2463,79.7329,1221093.0
2025-05-12 09:40:00,80.29,80.47,80.14,80.23,517934.0,79.7429,79.9216,79.5939,79.6833,517934.0
2025-05-12 09:50:00,80.21,80.57,80.18,80.19,351006.0,79.6634,80.021,79.6336,79.6436,351006.0
2025-05-12 10:00:00,80.19,80.19,79.8,79.84,350039.0,79.6436,79.6436,79.2562,79.2959,350039.0
2025-05-12 10:10:00,79.84,80.35,79.84,80.2,413963.0,79.2959,79.8025,79.2959,79.6535,413963.0
2025-05-12 10:20:00,80.21,80.28,79.94,80.01,213591.0,79.6634,79.7329,79.3953,79.4648,213591.0
2025-05-12 10:30:00,80.0,80.17,79.94,80.04,240316.0,79.4549,79.6237,79.3953,79.4946,240316.0
2025-05-12 10:40:00,80.02,80.08,79.81,79.97,645638.0,79.4747,79.5343,79.2661,79.4251,645638.0
2025-05-12 10:50:00,79.97,80.23,79.9,79.91,275450.0,79.4251,79.6833,79.3555,79.3655,275450.0
2025-05-12 11:00:00,79.9,80.12,79.9,80.05,214747.0,79.3555,79.574,79.3555,79.5045,214747.0
2025-05-12 11:10:00,80.05,80.21,79.97,79.98,162641.0,79.5045,79.6634,79.4251,79.435,162641.0
2025-05-12 11:20:00,79.98,79.98,79.58,79.6,385957.0,79.435,79.435,79.0377,79.0576,385957.0
2025-05-12 11:30:00,79.6,79.78,79.5,79.57,243604.0,79.0576,79.2364,78.9583,79.0278,243604.0
2025-05-12 11:40:00,79.57,79.76,79.55,79.59,197405.0,79.0278,79.2165,79.0079,79.0476,197405.0
2025-05-12 11:50:00,79.57,79.62,79.49,79.56,250715.0,79.0278,79.0774,78.9483,79.0178,250715.0
2025-05-12 12:00:00,79.56,79.66,79.5,79.64,108235.0,79.0178,79.1172,78.9583,79.0973,108235.0
2025-05-12 12:10:00,79.66,79.68,79.59,79.63,244553.0,79.1172,79.137,79.0476,79.0874,244553.0
2025-05-12 12:20:00,79.62,79.88,79.6,79.81,154294.0,79.0774,79.3357,79.0576,79.2661,154294.0
2025-05-12 12:30:00,79.81,79.84,79.73,79.81,149247.0,79.2661,79.2959,79.1867,79.2661,149247.0
2025-05-12 12:40:00,79.8,79.9,79.79,79.85,196561.0,79.2562,79.3555,79.2463,79.3059,196561.0
2025-05-12 12:50:00,79.84,80.0,79.82,79.98,96570.0,79.2959,79.4549,79.2761,79.435,96570.0
2025-05-12 13:00:00,79.99,80.11,79.97,80.09,125692.0,79.4449,79.5641,79.4251,79.5442,125692.0
2025-05-12 13:10:00,80.09,80.09,79.87,79.88,139276.0,79.5442,79.5442,79.3257,79.3357,139276.0
2025-05-12 13:20:00,79.87,79.87,79.7,79.75,81571.0,79.3257,79.3257,79.1569,79.2066,81571.0
2025-05-12 13:30:00,79.74,79.87,79.74,79.84,129779.0,79.1966,79.3257,79.1966,79.2959,129779.0
2025-05-12 13:40:00,79.85,79.92,79.8,79.85,108038.0,79.3059,79.3754,79.2562,79.3059,108038.0
2025-05-12 13:50:00,79.86,79.93,79.85,79.87,85653.0,79.3158,79.3853,79.3059,79.3257,85653.0
2025-05-12 14:00:00,79.87,80.07,79.87,79.98,122555.0,79.3257,79.5244,79.3257,79.435,122555.0
2025-05-12 14:10:00,79.97,79.97,79.82,79.89,144686.0,79.4251,79.4251,79.2761,79.3456,144686.0
2025-05-12 14:20:00,79.89,79.94,79.85,79.91,68129.0,79.3456,79.3953,79.3059,79.3655,68129.0
2025-05-12 14:30:00,79.91,79.99,79.87,79.88,133752.0,79.3655,79.4449,79.3257,79.3357,133752.0
2025-05-12 14:40:00,79.88,79.91,79.74,79.75,88666.0,79.3357,79.3655,79.1966,79.2066,88666.0
2025-05-12 14:50:00,79.76,79.77,79.69,79.71,105448.0,79.2165,79.2264,79.147,79.1668,105448.0
2025-05-12 15:00:00,79.71,80.0,79.67,80.0,424240.0,79.1668,79.4549,79.1271,79.4549,424240.0
2025-05-12 15:10:00,80.0,80.0,79.78,79.83,292363.0,79.4549,79.4549,79.2364,79.286,292363.0
2025-05-12 15:20:00,79.83,79.92,79.76,79.82,169060.0,79.286,79.3754,79.2165,79.2761,169060.0
2025-05-12 15:30:00,79.83,79.87,79.63,79.66,272648.0,79.286,79.3257,79.0874,79.1172,272648.0
2025-05-12 15:40:00,79.67,79.67,79.52,79.54,603107.0,79.1271,79.1271,78.9781,78.998,603107.0
2025-05-12 15:50:00,79.54,79.74,79.4,79.73,1479536.0,78.998,79.1966,78.8589,79.1867,1479536.0
2025-05-13 09:30:00,79.64,79.92,79.43,79.62,1000735.0,79.0973,79.3754,78.8887,79.0774,1000735.0
2025-05-13 09:40:00,79.63,79.69,79.34,79.45,369885.0,79.0874,79.147,78.7993,78.9086,369885.0
2025-05-13 09:50:00,79.44,79.53,79.21,79.35,390768.0,78.8987,78.9881,78.6702,78.8093,390768.0
2025-05-13 10:00:00,79.35,79.54,79.24,79.52,322422.0,78.8093,78.998,78.7,78.9781,322422.0
2025-05-13 10:10:00,79.53,79.71,79.49,79.58,366041.0,78.9881,79.1668,78.9483,79.0377,366041.0
2025-05-13 10:20:00,79.58,79.77,79.51,79.63,449633.0,79.0377,79.2264,78.9682,79.0874,449633.0
2025-05-13 10:30:00,79.62,79.79,79.62,79.74,181303.0,79.0774,79.2463,79.0774,79.1966,181303.0
2025-05-13 10:40:00,79.73,79.99,79.73,79.86,194359.0,79.1867,79.4449,79.1867,79.3158,194359.0
2025-05-13 10:50:00,79.88,80.02,79.84,79.87,196037.0,79.3357,79.4747,79.2959,79.3257,196037.0
2025-05-13 11:00:00,79.87,80.0,79.81,79.98,131554.0,79.3257,79.4549,79.2661,79.435,131554.0
2025-05-13 11:10:00,79.97,80.07,79.9,80.06,291225.0,79.4251,79.5244,79.3555,79.5144,291225.0
2025-05-13 11:20:00,80.07,80.09,79.94,79.98,226604.0,79.5244,79.5442,79.3953,79.435,226604.0
2025-05-13 11:30:00,79.98,80.04,79.9,79.92,173010.0,79.435,79.4946,79.3555,79.3754,173010.0
2025-05-13 11:40:00,79.92,80.01,79.81,80.01,227248.0,79.3754,79.4648,79.2661,79.4648,227248.0
2025-05-13 11:50:00,80.01,80.12,79.91,80.08,220327.0,79.4648,79.574,79.3655,79.5343,220327.0
2025-05-13 12:00:00,80.09,80.14,80.03,80.04,193855.0,79.5442,79.5939,79.4846,79.4946,193855.0
2025-05-13 12:10:00,80.03,80.03,79.94,79.94,165451.0,79.4846,79.4846,79.3953,79.3953,165451.0
2025-05-13 12:20:00,79.96,80.09,79.92,80.03,262136.0,79.4151,79.5442,79.3754,79.4846,262136.0
2025-05-13 12:30:00,80.03,80.11,80.02,80.08,86045.0,79.4846,79.5641,79.4747,79.5343,86045.0
2025-05-13 12:40:00,80.07,80.11,79.94,79.94,118090.0,79.5244,79.5641,79.3953,79.3953,118090.0
2025-05-13 12:50:00,79.94,80.09,79.91,80.08,97832.0,79.3953,79.5442,79.3655,79.5343,97832.0
2025-05-13 13:00:00,80.08,80.12,80.0,80.02,91406.0,79.5343,79.574,79.4549,79.4747,91406.0
2025-05-13 13:10:00,80.01,80.15,80.01,80.14,108780.0,79.4648,79.6038,79.4648,79.5939,108780.0
2025-05-13 13:20:00,80.14,80.25,80.14,80.19,92234.0,79.5939,79.7031,79.5939,79.6436,92234.0
2025-05-13 13:30:00,80.2,80.27,80.14,80.14,136411.0,79.6535,79.723,79.5939,79.5939,136411.0
2025-05-13 13:40:00,80.13,80.15,80.0,80.02,83078.0,79.584,79.6038,79.4549,79.4747,83078.0
2025-05-13 13:50:00,80.02,80.11,79.98,80.07,185664.0,79.4747,79.5641,79.435,79.5244,185664.0
2025-05-13 14:00:00,80.07,80.24,80.05,80.22,134674.0,79.5244,79.6932,79.5045,79.6734,134674.0
2025-05-13 14:10:00,80.21,80.25,80.01,80.02,181923.0,79.6634,79.7031,79.4648,79.4747,181923.0
2025-05-13 14:20:00,80.02,80.05,79.89,79.91,192268.0,79.4747,79.5045,79.3456,79.3655,192268.0
2025-05-13 14:30:00,79.91,79.96,79.83,79.86,248679.0,79.3655,79.4151,79.286,79.3158,248679.0
2025-05-13 14:40:00,79.85,79.93,79.8,79.91,140556.0,79.3059,79.3853,79.2562,79.3655,140556.0
2025-05-13 14:50:00,79.91,80.03,79.9,80.01,98036.0,79.3655,79.4846,79.3555,79.4648,98036.0
2025-05-13 15:00:00,80.01,80.02,79.9,79.92,175568.0,79.4648,79.4747,79.3555,79.3754,175568.0
2025-05-13 15:10:00,79.91,80.01,79.91,79.92,170169.0,79.3655,79.4648,79.3655,79.3754,170169.0
2025-05-13 15:20:00,79.92,80.0,79.85,79.87,319374.0,79.3754,79.4549,79.3059,79.3257,319374.0
2025-05-13 15:30:00,79.87,79.98,79.85,79.97,199159.0,79.3257,79.435,79.3059,79.4251,199159.0
2025-05-13 15:40:00,79.98,80.01,79.92,79.95,379884.0,79.435,79.4648,79.3754,79.4052,379884.0
2025-05-13 15:50:00,79.96,79.96,79.58,79.64,1458700.0,79.4151,79.4151,79.0377,79.0973,1458700.0
2025-05-14 09:30:00,79.41,79.48,78.58,78.63,680940.0,78.8689,78.9384,78.0445,78.0942,680940.0
2025-05-14 09:40:00,78.64,78.7,78.43,78.64,426314.0,78.1041,78.1637,77.8955,78.1041,426314.0
2025-05-14 09:50:00,78.65,78.83,78.64,78.72,401576.0,78.1141,78.2928,78.1041,78.1836,401576.0
2025-05-14 10:00:00,78.72,78.73,78.48,78.65,204964.0,78.1836,78.1935,77.9452,78.1141,204964.0
2025-05-14 10:10:00,78.64,78.7,78.43,78.44,423890.0,78.1041,78.1637,77.8955,77.9055,423890.0
2025-05-14 10:20:00,78.44,78.51,78.41,78.5,194542.0,77.9055,77.975,77.8757,77.9651,194542.0
2025-05-14 10:30:00,78.49,78.58,78.43,78.47,260404.0,77.9551,78.0445,77.8955,77.9353,260404.0
2025-05-14 10:40:00,78.48,78.52,78.19,78.25,225001.0,77.9452,77.9849,77.6572,77.7168,225001.0
2025-05-14 10:50:00,78.24,78.36,78.2,78.34,172707.0,77.7068,77.826,77.6671,77.8062,172707.0
2025-05-14 11:00:00,78.34,78.36,78.11,78.19,172390.0,77.8062,77.826,77.5777,77.6572,172390.0
2025-05-14 11:10:00,78.18,78.37,78.11,78.36,142487.0,77.6473,77.836,77.5777,77.826,142487.0
2025-05-14 11:20:00,78.37,78.59,78.33,78.56,243652.0,77.836,78.0545,77.7962,78.0247,243652.0
2025-05-14 11:30:00,78.56,78.7,78.55,78.61,200919.0,78.0247,78.1637,78.0147,78.0743,200919.0
2025-05-14 11:40:00,78.61,78.64,78.5,78.56,97147.0,78.0743,78.1041,77.9651,78.0247,97147.0
2025-05-14 11:50:00,78.56,78.68,78.53,78.65,105057.0,78.0247,78.1438,77.9949,78.1141,105057.0
2025-05-14 12:00:00,78.66,78.72,78.57,78.7,123277.0,78.124,78.1836,78.0346,78.1637,123277.0
2025-05-14 12:10:00,78.7,78.72,78.56,78.61,91865.0,78.1637,78.1836,78.0247,78.0743,91865.0
2025-05-14 12:20:00,78.61,78.62,78.51,78.53,106307.0,78.0743,78.0843,77.975,77.9949,106307.0
2025-05-14 12:30:00,78.53,78.62,78.52,78.56,118266.0,77.9949,78.0843,77.9849,78.0247,118266.0
2025-05-14 12:40:00,78.57,78.63,78.5,78.61,112624.0,78.0346,78.0942,77.9651,78.0743,112624.0
2025-05-14 12:50:00,78.61,78.71,78.61,78.67,212502.0,78.0743,78.1736,78.0743,78.1339,212502.0
2025-05-14 13:00:00,78.67,78.78,78.63,78.78,166682.0,78.1339,78.2432,78.0942,78.2432,166682.0
2025-05-14 13:10:00,78.78,78.88,78.77,78.8,175504.0,78.2432,78.3425,78.2332,78.263,175504.0
2025-05-14 13:20:00,78.79,78.92,78.78,78.81,162056.0,78.2531,78.3822,78.2432,78.273,162056.0
2025-05-14 13:30:00,78.81,78.83,78.73,78.78,113254.0,78.273,78.2928,78.1935,78.2432,113254.0
2025-05-14 13:40:00,78.77,78.82,78.73,78.78,175036.0,78.2332,78.2829,78.1935,78.2432,175036.0
2025-05-14 13:50:00,78.79,78.93,78.77,78.93,162862.0,78.2531,78.3921,78.2332,78.3921,162862.0
2025-05-14 14:00:00,78.94,79.13,78.93,79.09,330054.0,78.4021,78.5908,78.3921,78.5511,330054.0
2025-05-14 14:10:00,79.09,79.13,79.03,79.05,250056.0,78.5511,78.5908,78.4915,78.5113,250056.0
2025-05-14 14:20:00,79.04,79.15,79.03,79.1,232372.0,78.5014,78.6106,78.4915,78.561,232372.0
2025-05-14 14:30:00,79.11,79.31,79.09,79.19,377172.0,78.5709,78.7696,78.5511,78.6504,377172.0
2025-05-14 14:40:00,79.19,79.23,79.16,79.19,212449.0,78.6504,78.6901,78.6206,78.6504,212449.0
2025-05-14 14:50:00,79.18,79.18,79.11,79.14,125649.0,78.6404,78.6404,78.5709,78.6007,125649.0
2025-05-14 15:00:00,79.14,79.14,79.02,79.1,204065.0,78.6007,78.6007,78.4815,78.561,204065.0
2025-05-14 15:10:00,79.11,79.27,79.1,79.25,203008.0,78.5709,78.7298,78.561,78.71,203008.0
2025-05-14 15:20:00,79.25,79.26,79.12,79.21,312384.0,78.71,78.7199,78.5808,78.6702,312384.0
2025-05-14 15:30:00,79.2,79.31,79.18,79.3,411131.0,78.6603,78.7696,78.6404,78.7596,411131.0
2025-05-14 15:40:00,79.3,79.43,79.26,79.41,438329.0,78.7596,78.8887,78.7199,78.8689,438329.0
2025-05-14 15:50:00,79.42,79.51,79.25,79.3,1115132.0,78.8788,78.9682,78.71,78.7596,1115132.0
2025-05-15 09:30:00,79.62,80.23,79.57,80.15,907716.0,79.0774,79.6833,79.0278,79.6038,907716.0
2025-05-15 09:40:00,80.14,80.29,80.08,80.25,372636.0,79.5939,79.7429,79.5343,79.7031,372636.0
2025-05-15 09:50:00,80.25,80.49,80.12,80.42,576354.0,79.7031,79.9415,79.574,79.872,576354.0
2025-05-15 10:00:00,80.42,80.44,80.3,80.42,364534.0,79.872,79.8919,79.7528,79.872,364534.0
2025-05-15 10:10:00,80.42,80.51,80.34,80.41,421578.0,79.872,79.9614,79.7925,79.8621,421578.0
2025-05-15 10:20:00,80.42,80.42,80.26,80.38,332052.0,79.872,79.872,79.7131,79.8323,332052.0
2025-05-15 10:30:00,80.37,80.55,80.36,80.53,267191.0,79.8223,80.0011,79.8124,79.9812,267191.0
2025-05-15 10:40:00,80.53,80.55,80.36,80.42,199994.0,79.9812,80.0011,79.8124,79.872,199994.0
2025-05-15 10:50:00,80.42,80.57,80.41,80.46,124967.0,79.872,80.021,79.8621,79.9117,124967.0
2025-05-15 11:00:00,80.45,80.55,80.36,80.37,143501.0,79.9018,80.0011,79.8124,79.8223,143501.0
2025-05-15 11:10:00,80.37,80.56,80.31,80.55,255636.0,79.8223,80.011,79.7627,80.0011,255636.0
2025-05-15 11:20:00,80.56,80.59,80.42,80.45,332994.0,80.011,80.0408,79.872,79.9018,332994.0
2025-05-15 11:30:00,80.45,80.5,80.4,80.4,275933.0,79.9018,79.9514,79.8521,79.8521,275933.0
2025-05-15 11:40:00,80.41,80.42,80.29,80.33,158510.0,79.8621,79.872,79.7429,79.7826,158510.0
2025-05-15 11:50:00,80.33,80.42,80.26,80.42,124823.0,79.7826,79.872,79.7131,79.872,124823.0
2025-05-15 12:00:00,80.42,80.52,80.39,80.52,113028.0,79.872,79.9713,79.8422,79.9713,113028.0
2025-05-15 12:10:00,80.51,80.51,80.44,80.48,84207.0,79.9614,79.9614,79.8919,79.9316,84207.0
2025-05-15 12:20:00,80.47,80.62,80.47,80.55,340325.0,79.9216,80.0706,79.9216,80.0011,340325.0
2025-05-15 12:30:00,80.56,80.59,80.41,80.45,146371.0,80.011,80.0408,79.8621,79.9018,146371.0
2025-05-15 12:40:00,80.45,80.53,80.44,80.5,164644.0,79.9018,79.9812,79.8919,79.9514,164644.0
2025-05-15 12:50:00,80.49,80.61,80.46,80.6,378084.0,79.9415,80.0607,79.9117,80.0508,378084.0
2025-05-15 13:00:00,80.6,80.62,80.56,80.59,203494.0,80.0508,80.0706,80.011,80.0408,203494.0
2025-05-15 13:10:00,80.59,80.64,80.55,80.63,211900.0,80.0408,80.0905,80.0011,80.0806,211900.0
2025-05-15 13:20:00,80.62,80.71,80.6,80.61,138545.0,80.0706,80.16,80.0508,80.0607,138545.0
2025-05-15 13:30:00,80.6,80.68,80.58,80.65,275572.0,80.0508,80.1302,80.0309,80.1004,275572.0
2025-05-15 13:40:00,80.66,80.71,80.61,80.68,155020.0,80.1104,80.16,80.0607,80.1302,155020.0
2025-05-15 13:50:00,80.68,80.72,80.63,80.65,123803.0,80.1302,80.1699,80.0806,80.1004,123803.0
2025-05-15 14:00:00,80.66,80.69,80.56,80.66,112114.0,80.1104,80.1401,80.011,80.1104,112114.0
2025-05-15 14:10:00,80.65,80.72,80.64,80.69,109702.0,80.1004,80.1699,80.0905,80.1401,109702.0
2025-05-15 14:20:00,80.69,80.79,80.69,80.78,118232.0,80.1401,80.2395,80.1401,80.2295,118232.0
2025-05-15 14:30:00,80.78,80.85,80.75,80.84,151409.0,80.2295,80.2991,80.1997,80.2891,151409.0
2025-05-15 14:40:00,80.84,80.9,80.83,80.89,270172.0,80.2891,80.3487,80.2792,80.3388,270172.0
2025-05-15 14:50:00,80.89,80.95,80.84,80.94,103107.0,80.3388,80.3984,80.2891,80.3884,103107.0
2025-05-15 15:00:00,80.93,81.04,80.93,81.03,327789.0,80.3785,80.4878,80.3785,80.4778,327789.0
2025-05-15 15:10:00,81.02,81.2,81.02,81.19,344804.0,80.4679,80.6467,80.4679,80.6367,344804.0
2025-05-15 15:20:00,81.19,81.21,81.04,81.14,241824.0,80.6367,80.6566,80.4878,80.5871,241824.0
2025-05-15 15:30:00,81.15,81.17,80.89,80.92,281662.0,80.597,80.6169,80.3388,80.3686,281662.0
2025-05-15 15:40:00,80.93,81.1,80.9,81.03,321063.0,80.3785,80.5474,80.3487,80.4778,321063.0
2025-05-15 15:50:00,81.03,81.07,80.91,81.03,1745896.0,80.4778,80.5176,80.3587,80.4778,1745896.0
2025-05-16 09:30:00,81.05,81.3,80.93,81.16,534701.0,80.4977,80.746,80.3785,80.6069,534701.0
2025-05-16 09:40:00,81.17,81.39,81.15,81.36,282054.0,80.6169,80.8354,80.597,80.8056,282054.0
2025-05-16 09:50:00,81.36,81.44,81.2,81.26,191755.0,80.8056,80.885,80.6467,80.7063,191755.0
2025-05-16 10:00:00,81.24,81.25,80.91,80.92,1715933.0,80.6864,80.6963,80.3587,80.3686,1715933.0
2025-05-16 10:10:00,80.92,81.12,80.92,81.09,780182.0,80.3686,80.5672,80.3686,80.5374,780182.0
2025-05-16 10:20:00,81.09,81.25,81.05,81.23,417945.0,80.5374,80.6963,80.4977,80.6765,417945.0
2025-05-16 10:30:00,81.22,81.37,81.2,81.35,294561.0,80.6665,80.8155,80.6467,80.7957,294561.0
2025-05-16 10:40:00,81.36,81.53,81.33,81.34,214286.0,80.8056,80.9744,80.7758,80.7857,214286.0
2025-05-16 10:50:00,81.33,81.4,81.29,81.36,114274.0,80.7758,80.8453,80.7361,80.8056,114274.0
2025-05-16 11:00:00,81.35,81.6,81.32,81.59,136211.0,80.7957,81.0439,80.7659,81.034,136211.0
2025-05-16 11:10:00,81.59,81.67,81.58,81.64,198878.0,81.034,81.1135,81.0241,81.0837,198878.0
2025-05-16 11:20:00,81.64,81.64,81.56,81.61,67498.0,81.0837,81.0837,81.0042,81.0539,67498.0
2025-05-16 11:30:00,81.6,81.65,81.57,81.64,86152.0,81.0439,81.0936,81.0142,81.0837,86152.0
2025-05-16 11:40:00,81.64,81.64,81.45,81.48,92605.0,81.0837,81.0837,80.895,80.9248,92605.0
2025-05-16 11:50:00,81.48,81.53,81.43,81.5,69486.0,80.9248,80.9744,80.8751,80.9446,69486.0
2025-05-16 12:00:00,81.51,81.65,81.51,81.64,106253.0,80.9546,81.0936,80.9546,81.0837,106253.0
2025-05-16 12:10:00,81.64,81.69,81.61,81.66,103304.0,81.0837,81.1333,81.0539,81.1035,103304.0
2025-05-16 12:20:00,81.69,81.82,81.67,81.81,112368.0,81.1333,81.2624,81.1135,81.2525,112368.0
2025-05-16 12:30:00,81.81,81.84,81.76,81.76,172544.0,81.2525,81.2823,81.2029,81.2029,172544.0
2025-05-16 12:40:00,81.76,81.8,81.68,81.7,88539.0,81.2029,81.2426,81.1234,81.1433,88539.0
2025-05-16 12:50:00,81.7,81.82,81.68,81.81,136700.0,81.1433,81.2624,81.1234,81.2525,136700.0
2025-05-16 13:00:00,81.81,81.89,81.8,81.86,52606.0,81.2525,81.332,81.2426,81.3022,52606.0
2025-05-16 13:10:00,81.86,81.88,81.8,81.88,55196.0,81.3022,81.322,81.2426,81.322,55196.0
2025-05-16 13:20:00,81.89,81.91,81.81,81.81,76462.0,81.332,81.3518,81.2525,81.2525,76462.0
2025-05-16 13:30:00,81.82,81.88,81.79,81.85,40203.0,81.2624,81.322,81.2327,81.2922,40203.0
2025-05-16 13:40:00,81.84,81.88,81.78,81.8,128068.0,81.2823,81.322,81.2227,81.2426,128068.0
2025-05-16 13:50:00,81.82,81.83,81.78,81.81,83533.0,81.2624,81.2724,81.2227,81.2525,83533.0
2025-05-16 14:00:00,81.82,81.89,81.81,81.86,83237.0,81.2624,81.332,81.2525,81.3022,83237.0
2025-05-16 14:10:00,81.86,81.87,81.79,81.84,47600.0,81.3022,81.3121,81.2327,81.2823,47600.0
2025-05-16 14:20:00,81.84,81.94,81.84,81.91,75779.0,81.2823,81.3816,81.2823,81.3518,75779.0
2025-05-16 14:30:00,81.91,81.93,81.85,81.9,95862.0,81.3518,81.3717,81.2922,81.3419,95862.0
2025-05-16 14:40:00,81.9,81.94,81.87,81.89,116999.0,81.3419,81.3816,81.3121,81.332,116999.0
2025-05-16 14:50:00,81.89,81.99,81.87,81.95,85568.0,81.332,81.4313,81.3121,81.3916,85568.0
2025-05-16 15:00:00,81.95,82.0,81.93,81.99,88845.0,81.3916,81.4412,81.3717,81.4313,88845.0
2025-05-16 15:10:00,81.98,82.06,81.97,82.05,105995.0,81.4214,81.5008,81.4114,81.4909,105995.0
2025-05-16 15:20:00,82.05,82.05,81.97,82.0,134937.0,81.4909,81.4909,81.4114,81.4412,134937.0
2025-05-16 15:30:00,82.0,82.06,81.97,82.02,234002.0,81.4412,81.5008,81.4114,81.4611,234002.0
2025-05-16 15:40:00,82.02,82.09,81.98,82.04,232391.0,81.4611,81.5306,81.4214,81.4809,232391.0
2025-05-16 15:50:00,82.04,82.21,82.01,82.19,1192161.0,81.4809,81.6498,81.4512,81.6299,1192161.0
2025-05-19 09:30:00,81.49,81.69,81.47,81.58,871609.0,80.9347,81.1333,80.9148,81.0241,871609.0
2025-05-19 09:40:00,81.6,81.81,81.59,81.72,260187.0,81.0439,81.2525,81.034,81.1631,260187.0
2025-05-19 09:50:00,81.73,81.85,81.57,81.73,220609.0,81.1731,81.2922,81.0142,81.1731,220609.0
2025-05-19 10:00:00,81.72,81.98,81.72,81.93,301455.0,81.1631,81.4214,81.1631,81.3717,301455.0
2025-05-19 10:10:00,81.92,82.0,81.79,82.0,230644.0,81.3618,81.4412,81.2327,81.4412,230644.0
2025-05-19 10:20:00,82.01,82.19,81.97,82.19,202182.0,81.4512,81.6299,81.4114,81.6299,202182.0
2025-05-19 10:30:00,82.19,82.2,82.05,82.1,182213.0,81.6299,81.6399,81.4909,81.5405,182213.0
2025-05-19 10:40:00,82.09,82.15,82.02,82.05,113608.0,81.5306,81.5902,81.4611,81.4909,113608.0
2025-05-19 10:50:00,82.04,82.06,81.86,81.93,300980.0,81.4809,81.5008,81.3022,81.3717,300980.0
2025-05-19 11:00:00,81.94,82.23,81.93,82.18,144201.0,81.3816,81.6697,81.3717,81.62,144201.0
2025-05-19 11:10:00,82.17,82.18,82.07,82.08,79914.0,81.6101,81.62,81.5107,81.5207,79914.0
2025-05-19 11:20:00,82.08,82.14,82.03,82.11,80463.0,81.5207,81.5803,81.471,81.5505,80463.0
2025-05-19 11:30:00,82.11,82.17,82.04,82.07,228104.0,81.5505,81.6101,81.4809,81.5107,228104.0
2025-05-19 11:40:00,82.06,82.27,82.06,82.23,152205.0,81.5008,81.7094,81.5008,81.6697,152205.0
2025-05-19 11:50:00,82.23,82.25,82.14,82.15,135285.0,81.6697,81.6895,81.5803,81.5902,135285.0
2025-05-19 12:00:00,82.16,82.23,82.15,82.23,47686.0,81.6001,81.6697,81.5902,81.6697,47686.0
2025-05-19 12:10:00,82.23,82.28,82.22,82.25,116737.0,81.6697,81.7193,81.6597,81.6895,116737.0
2025-05-19 12:20:00,82.25,82.31,82.21,82.23,127157.0,81.6895,81.7491,81.6498,81.6697,127157.0
2025-05-19 12:30:00,82.22,82.24,82.18,82.22,44050.0,81.6597,81.6796,81.62,81.6597,44050.0
2025-05-19 12:40:00,82.21,82.3,82.15,82.3,199215.0,81.6498,81.7392,81.5902,81.7392,199215.0
2025-05-19 12:50:00,82.3,82.39,82.29,82.39,42690.0,81.7392,81.8286,81.7292,81.8286,42690.0
2025-05-19 13:00:00,82.39,82.44,82.34,82.43,143580.0,81.8286,81.8782,81.7789,81.8683,143580.0
2025-05-19 13:10:00,82.43,82.45,82.35,82.39,111826.0,81.8683,81.8882,81.7888,81.8286,111826.0
2025-05-19 13:20:00,82.38,82.46,82.37,82.44,117333.0,81.8186,81.8981,81.8087,81.8782,117333.0
2025-05-19 13:30:00,82.44,82.46,82.37,82.38,72182.0,81.8782,81.8981,81.8087,81.8186,72182.0
2025-05-19 13:40:00,82.38,82.45,82.38,82.45,44494.0,81.8186,81.8882,81.8186,81.8882,44494.0
2025-05-19 13:50:00,82.44,82.47,82.35,82.36,140379.0,81.8782,81.908,81.7888,81.7988,140379.0
2025-05-19 14:00:00,82.36,82.44,82.35,82.38,108567.0,81.7988,81.8782,81.7888,81.8186,108567.0
2025-05-19 14:10:00,82.38,82.41,82.32,82.35,65298.0,81.8186,81.8484,81.759,81.7888,65298.0
2025-05-19 14:20:00,82.34,82.41,82.31,82.39,90441.0,81.7789,81.8484,81.7491,81.8286,90441.0
2025-05-19 14:30:00,82.38,82.4,82.33,82.34,109690.0,81.8186,81.8385,81.769,81.7789,109690.0
2025-05-19 14:40:00,82.34,82.4,82.33,82.37,121237.0,81.7789,81.8385,81.769,81.8087,121237.0
2025-05-19 14:50:00,82.37,82.42,82.35,82.41,84556.0,81.8087,81.8584,81.7888,81.8484,84556.0
2025-05-19 15:00:00,82.41,82.44,82.29,82.33,206852.0,81.8484,81.8782,81.7292,81.769,206852.0
2025-05-19 15:10:00,82.33,82.35,82.24,82.27,103935.0,81.769,81.7888,81.6796,81.7094,103935.0
2025-05-19 15:20:00,82.26,82.32,82.23,82.28,124278.0,81.6995,81.759,81.6697,81.7193,124278.0
2025-05-19 15:30:00,82.27,82.37,82.27,82.36,440676.0,81.7094,81.8087,81.7094,81.7988,440676.0
2025-05-19 15:40:00,82.36,82.44,82.35,82.42,162639.0,81.7988,81.8782,81.7888,81.8584,162639.0
2025-05-19 15:50:00,82.42,82.57,82.4,82.54,630951.0,81.8584,82.0073,81.8385,81.9775,630951.0
2025-05-20 09:30:00,82.45,82.94,82.4,82.85,524565.0,81.8882,82.3748,81.8385,82.2854,524565.0
2025-05-20 09:40:00,82.83,82.97,82.8,82.9,534702.0,82.2656,82.4046,82.2358,82.3351,534702.0
2025-05-20 09:50:00,82.9,83.04,82.88,83.0,725154.0,82.3351,82.4741,82.3152,82.4344,725154.0
2025-05-20 10:00:00,83.0,83.05,82.9,82.97,287021.0,82.4344,82.4841,82.3351,82.4046,287021.0
2025-05-20 10:10:00,82.97,83.04,82.89,82.92,272790.0,82.4046,82.4741,82.3252,82.355,272790.0
2025-05-20 10:20:00,82.92,83.05,82.86,82.87,265868.0,82.355,82.4841,82.2954,82.3053,265868.0
2025-05-20 10:30:00,82.86,82.91,82.7,82.91,127169.0,82.2954,82.345,82.1365,82.345,127169.0
2025-05-20 10:40:00,82.9,82.97,82.89,82.93,121071.0,82.3351,82.4046,82.3252,82.3649,121071.0
2025-05-20 10:50:00,82.93,82.95,82.79,82.83,131004.0,82.3649,82.3847,82.2258,82.2656,131004.0
2025-05-20 11:00:00,82.82,82.89,82.74,82.88,156308.0,82.2556,82.3252,82.1762,82.3152,156308.0
2025-05-20 11:10:00,82.88,82.98,82.85,82.94,160159.0,82.3152,82.4145,82.2854,82.3748,160159.0
2025-05-20 11:20:00,82.93,82.96,82.86,82.88,264733.0,82.3649,82.3947,82.2954,82.3152,264733.0
2025-05-20 11:30:00,82.88,82.88,82.74,82.76,132641.0,82.3152,82.3152,82.1762,82.196,132641.0
2025-05-20 11:40:00,82.76,82.76,82.68,82.7,72677.0,82.196,82.196,82.1166,82.1365,72677.0
2025-05-20 11:50:00,82.7,82.85,82.69,82.82,107061.0,82.1365,82.2854,82.1265,82.2556,107061.0
2025-05-20 12:00:00,82.82,82.82,82.76,82.77,125051.0,82.2556,82.2556,82.196,82.206,125051.0
2025-05-20 12:10:00,82.77,82.77,82.69,82.71,106872.0,82.206,82.206,82.1265,82.1464,106872.0
2025-05-20 12:20:00,82.7,82.75,82.63,82.71,191087.0,82.1365,82.1861,82.0669,82.1464,191087.0
2025-05-20 12:30:00,82.71,82.79,82.7,82.79,137635.0,82.1464,82.2258,82.1365,82.2258,137635.0
2025-05-20 12:40:00,82.79,82.83,82.74,82.78,50815.0,82.2258,82.2656,82.1762,82.2159,50815.0
2025-05-20 12:50:00,82.78,82.84,82.75,82.83,65569.0,82.2159,82.2755,82.1861,82.2656,65569.0
2025-05-20 13:00:00,82.83,82.9,82.82,82.88,81899.0,82.2656,82.3351,82.2556,82.3152,81899.0
2025-05-20 13:10:00,82.87,82.99,82.87,82.99,80013.0,82.3053,82.4245,82.3053,82.4245,80013.0
2025-05-20 13:20:00,82.98,82.99,82.9,82.94,82886.0,82.4145,82.4245,82.3351,82.3748,82886.0
2025-05-20 13:30:00,82.94,82.99,82.93,82.98,100126.0,82.3748,82.4245,82.3649,82.4145,100126.0
2025-05-20 13:40:00,82.98,82.99,82.86,82.91,72934.0,82.4145,82.4245,82.2954,82.345,72934.0
2025-05-20 13:50:00,82.91,83.0,82.89,82.98,144950.0,82.345,82.4344,82.3252,82.4145,144950.0
2025-05-20 14:00:00,82.98,82.98,82.91,82.95,111814.0,82.4145,82.4145,82.345,82.3847,111814.0
2025-05-20 14:10:00,82.96,82.97,82.91,82.95,104353.0,82.3947,82.4046,82.345,82.3847,104353.0
2025-05-20 14:20:00,82.95,82.96,82.74,82.76,268489.0,82.3847,82.3947,82.1762,82.196,268489.0
2025-05-20 14:30:00,82.75,82.88,82.71,82.86,172412.0,82.1861,82.3152,82.1464,82.2954,172412.0
2025-05-20 14:40:00,82.86,82.87,82.79,82.83,124448.0,82.2954,82.3053,82.2258,82.2656,124448.0
2025-05-20 14:50:00,82.83,82.86,82.77,82.79,77942.0,82.2656,82.2954,82.206,82.2258,77942.0
2025-05-20 15:00:00,82.78,82.79,82.66,82.79,228729.0,82.2159,82.2258,82.0967,82.2258,228729.0
2025-05-20 15:10:00,82.8,82.85,82.76,82.83,100817.0,82.2358,82.2854,82.196,82.2656,100817.0
2025-05-20 15:20:00,82.82,82.84,82.72,82.72,166234.0,82.2556,82.2755,82.1563,82.1563,166234.0
2025-05-20 15:30:00,82.72,82.82,82.72,82.8,188264.0,82.1563,82.2556,82.1563,82.2358,188264.0
2025-05-20 15:40:00,82.8,82.82,82.68,82.7,198149.0,82.2358,82.2556,82.1166,82.1365,198149.0
2025-05-20 15:50:00,82.7,82.81,82.64,82.79,787948.0,82.1365,82.2457,82.0769,82.2258,787948.0
2025-05-21 09:30:00,82.5,82.56,82.39,82.55,525406.0,81.9378,81.9974,81.8286,81.9875,525406.0
2025-05-21 09:40:00,82.56,82.66,82.39,82.41,444613.0,81.9974,82.0967,81.8286,81.8484,444613.0
2025-05-21 09:50:00,82.42,82.43,82.26,82.27,213432.0,81.8584,81.8683,81.6995,81.7094,213432.0
2025-05-21 10:00:00,82.26,82.28,81.91,81.92,514040.0,81.6995,81.7193,81.3518,81.3618,514040.0
2025-05-21 10:10:00,81.91,82.13,81.91,82.12,252387.0,81.3518,81.5703,81.3518,81.5604,252387.0
2025-05-21 10:20:00,82.11,82.19,81.89,81.89,159361.0,81.5505,81.6299,81.332,81.332,159361.0
2025-05-21 10:30:00,81.9,82.06,81.81,82.05,172308.0,81.3419,81.5008,81.2525,81.4909,172308.0
2025-05-21 10:40:00,82.05,82.11,81.75,81.85,223691.0,81.4909,81.5505,81.1929,81.2922,223691.0
2025-05-21 10:50:00,81.85,81.99,81.74,81.83,326130.0,81.2922,81.4313,81.183,81.2724,326130.0
2025-05-21 11:00:00,81.82,82.01,81.77,82.0,204296.0,81.2624,81.4512,81.2128,81.4412,204296.0
2025-05-21 11:10:00,82.0,82.14,81.97,82.09,191073.0,81.4412,81.5803,81.4114,81.5306,191073.0
2025-05-21 11:20:00,82.1,82.12,82.0,82.02,115442.0,81.5405,81.5604,81.4412,81.4611,115442.0
2025-05-21 11:30:00,82.02,82.06,81.94,82.05,137463.0,81.4611,81.5008,81.3816,81.4909,137463.0
2025-05-21 11:40:00,82.05,82.11,81.9,81.92,181765.0,81.4909,81.5505,81.3419,81.3618,181765.0
2025-05-21 11:50:00,81.92,82.03,81.88,81.89,100533.0,81.3618,81.471,81.322,81.332,100533.0
2025-05-21 12:00:00,81.88,81.9,81.78,81.8,83252.0,81.322,81.3419,81.2227,81.2426,83252.0
2025-05-21 12:10:00,81.8,81.82,81.72,81.79,73894.0,81.2426,81.2624,81.1631,81.2327,73894.0
2025-05-21 12:20:00,81.79,81.81,81.72,81.78,61547.0,81.2327,81.2525,81.1631,81.2227,61547.0
2025-05-21 12:30:00,81.78,81.91,81.77,81.86,70248.0,81.2227,81.3518,81.2128,81.3022,70248.0
2025-05-21 12:40:00,81.87,81.95,81.84,81.92,169369.0,81.3121,81.3916,81.2823,81.3618,169369.0
2025-05-21 12:50:00,81.92,81.98,81.89,81.9,120524.0,81.3618,81.4214,81.332,81.3419,120524.0
2025-05-21 13:00:00,81.9,81.98,81.86,81.89,88367.0,81.3419,81.4214,81.3022,81.332,88367.0
2025-05-21 13:10:00,81.88,81.9,81.63,81.7,156904.0,81.322,81.3419,81.0737,81.1433,156904.0
2025-05-21 13:20:00,81.7,81.71,81.49,81.58,346141.0,81.1433,81.1532,80.9347,81.0241,346141.0
2025-05-21 13:30:00,81.59,81.78,81.52,81.76,317585.0,81.034,81.2227,80.9645,81.2029,317585.0
2025-05-21 13:40:00,81.76,81.76,81.48,81.51,166562.0,81.2029,81.2029,80.9248,80.9546,166562.0
2025-05-21 13:50:00,81.49,81.55,81.42,81.45,93635.0,80.9347,80.9943,80.8652,80.895,93635.0
2025-05-21 14:00:00,81.44,81.47,81.31,81.35,134032.0,80.885,80.9148,80.7559,80.7957,134032.0
2025-05-21 14:10:00,81.34,81.4,81.27,81.28,174026.0,80.7857,80.8453,80.7162,80.7261,174026.0
2025-05-21 14:20:00,81.27,81.32,81.18,81.27,303380.0,80.7162,80.7659,80.6268,80.7162,303380.0
2025-05-21 14:30:00,81.27,81.36,81.23,81.27,162005.0,80.7162,80.8056,80.6765,80.7162,162005.0
2025-05-21 14:40:00,81.27,81.29,81.12,81.15,217835.0,80.7162,80.7361,80.5672,80.597,217835.0
2025-05-21 14:50:00,81.15,81.2,81.1,81.14,206356.0,80.597,80.6467,80.5474,80.5871,206356.0
2025-05-21 15:00:00,81.15,81.22,81.1,81.14,180899.0,80.597,80.6665,80.5474,80.5871,180899.0
2025-05-21 15:10:00,81.15,81.26,81.1,81.23,183278.0,80.597,80.7063,80.5474,80.6765,183278.0
2025-05-21 15:20:00,81.23,81.24,81.13,81.14,179609.0,80.6765,80.6864,80.5772,80.5871,179609.0
2025-05-21 15:30:00,81.15,81.41,81.15,81.41,250469.0,80.597,80.8552,80.597,80.8552,250469.0
2025-05-21 15:40:00,81.41,81.51,81.36,81.37,208000.0,80.8552,80.9546,80.8056,80.8155,208000.0
2025-05-21 15:50:00,81.37,81.41,81.23,81.23,981023.0,80.8155,80.8552,80.6765,80.6765,981023.0
2025-05-22 09:30:00,80.57,80.57,79.99,80.06,814343.0,80.021,80.021,79.4449,79.5144,814343.0
2025-05-22 09:40:00,80.06,80.17,79.76,79.81,1178597.0,79.5144,79.6237,79.2165,79.2661,1178597.0
2025-05-22 09:50:00,79.81,79.84,79.54,79.7,814438.0,79.2661,79.2959,78.998,79.1569,814438.0
2025-05-22 10:00:00,79.71,79.81,79.58,79.61,379246.0,79.1668,79.2661,79.0377,79.0675,379246.0
2025-05-22 10:10:00,79.61,79.71,79.55,79.67,280681.0,79.0675,79.1668,79.0079,79.1271,280681.0
2025-05-22 10:20:00,79.68,79.69,79.44,79.47,685019.0,79.137,79.147,78.8987,78.9285,685019.0
2025-05-22 10:30:00,79.48,79.53,79.16,79.24,646869.0,78.9384,78.9881,78.6206,78.7,646869.0
2025-05-22 10:40:00,79.24,79.5,79.22,79.44,284059.0,78.7,78.9583,78.6802,78.8987,284059.0
2025-05-22 10:50:00,79.44,79.7,79.43,79.68,146681.0,78.8987,79.1569,78.8887,79.137,146681.0
2025-05-22 11:00:00,79.68,79.76,79.54,79.55,236319.0,79.137,79.2165,78.998,79.0079,236319.0
2025-05-22 11:10:00,79.56,79.66,79.47,79.59,229487.0,79.0178,79.1172,78.9285,79.0476,229487.0
2025-05-22 11:20:00,79.6,79.74,79.53,79.66,225268.0,79.0576,79.1966,78.9881,79.1172,225268.0
2025-05-22 11:30:00,79.65,79.94,79.61,79.86,192118.0,79.1072,79.3953,79.0675,79.3158,192118.0
2025-05-22 11:40:00,79.87,80.03,79.86,80.01,179395.0,79.3257,79.4846,79.3158,79.4648,179395.0
2025-05-22 11:50:00,80.0,80.08,79.93,79.95,259066.0,79.4549,79.5343,79.3853,79.4052,259066.0
2025-05-22 12:00:00,79.96,80.03,79.9,79.97,153205.0,79.4151,79.4846,79.3555,79.4251,153205.0
2025-05-22 12:10:00,79.98,80.12,79.96,80.03,119616.0,79.435,79.574,79.4151,79.4846,119616.0
2025-05-22 12:20:00,80.03,80.05,79.91,79.94,140730.0,79.4846,79.5045,79.3655,79.3953,140730.0
2025-05-22 12:30:00,79.94,79.97,79.84,79.89,129736.0,79.3953,79.4251,79.2959,79.3456,129736.0
2025-05-22 12:40:00,79.9,79.94,79.8,79.8,110052.0,79.3555,79.3953,79.2562,79.2562,110052.0
2025-05-22 12:50:00,79.8,79.82,79.73,79.74,127840.0,79.2562,79.2761,79.1867,79.1966,127840.0
2025-05-22 13:00:00,79.74,79.83,79.66,79.77,148025.0,79.1966,79.286,79.1172,79.2264,148025.0
2025-05-22 13:10:00,79.77,80.01,79.75,80.01,152551.0,79.2264,79.4648,79.2066,79.4648,152551.0
2025-05-22 13:20:00,80.01,80.24,80.0,80.23,163995.0,79.4648,79.6932,79.4549,79.6833,163995.0
2025-05-22 13:30:00,80.22,80.27,80.13,80.26,177223.0,79.6734,79.723,79.584,79.7131,177223.0
2025-05-22 13:40:00,80.25,80.32,80.2,80.27,272130.0,79.7031,79.7727,79.6535,79.723,272130.0
2025-05-22 13:50:00,80.27,80.36,80.21,80.23,153910.0,79.723,79.8124,79.6634,79.6833,153910.0
2025-05-22 14:00:00,80.23,80.29,80.2,80.21,97199.0,79.6833,79.7429,79.6535,79.6634,97199.0
2025-05-22 14:10:00,80.21,80.32,80.19,80.3,154443.0,79.6634,79.7727,79.6436,79.7528,154443.0
2025-05-22 14:20:00,80.29,80.32,80.2,80.22,134329.0,79.7429,79.7727,79.6535,79.6734,134329.0
2025-05-22 14:30:00,80.23,80.31,80.2,80.21,174592.0,79.6833,79.7627,79.6535,79.6634,174592.0
2025-05-22 14:40:00,80.21,80.25,80.13,80.14,157603.0,79.6634,79.7031,79.584,79.5939,157603.0
2025-05-22 14:50:00,80.14,80.26,80.11,80.24,137352.0,79.5939,79.7131,79.5641,79.6932,137352.0
2025-05-22 15:00:00,80.23,80.28,80.19,80.23,152228.0,79.6833,79.7329,79.6436,79.6833,152228.0
2025-05-22 15:10:00,80.23,80.34,80.22,80.33,120266.0,79.6833,79.7925,79.6734,79.7826,120266.0
2025-05-22 15:20:00,80.34,80.44,80.29,80.42,233412.0,79.7925,79.8919,79.7429,79.872,233412.0
2025-05-22 15:30:00,80.43,80.44,80.21,80.28,502351.0,79.8819,79.8919,79.6634,79.7329,502351.0
2025-05-22 15:40:00,80.27,80.33,80.22,80.27,732524.0,79.723,79.7826,79.6734,79.723,732524.0
2025-05-22 15:50:00,80.27,80.3,80.01,80.11,1172885.0,79.723,79.7528,79.4648,79.5641,1172885.0
2025-05-23 09:30:00,80.64,80.8,79.95,79.96,746476.0,80.0905,80.2494,79.4052,79.4151,746476.0
2025-05-23 09:40:00,79.96,80.1,79.84,80.05,247747.0,79.4151,79.5542,79.2959,79.5045,247747.0
2025-05-23 09:50:00,80.05,80.14,79.7,79.84,266353.0,79.5045,79.5939,79.1569,79.2959,266353.0
2025-05-23 10:00:00,79.84,80.1,79.79,79.91,254951.0,79.2959,79.5542,79.2463,79.3655,254951.0
2025-05-23 10:10:00,79.91,80.04,79.84,79.84,175728.0,79.3655,79.4946,79.2959,79.2959,175728.0
2025-05-23 10:20:00,79.84,79.98,79.82,79.88,155004.0,79.2959,79.435,79.2761,79.3357,155004.0
2025-05-23 10:30:00,79.89,79.98,79.76,79.86,146071.0,79.3456,79.435,79.2165,79.3158,146071.0
2025-05-23 10:40:00,79.86,80.03,79.84,79.95,153573.0,79.3158,79.4846,79.2959,79.4052,153573.0
2025-05-23 10:50:00,79.95,79.96,79.77,79.89,200398.0,79.4052,79.4151,79.2264,79.3456,200398.0
2025-05-23 11:00:00,79.9,80.07,79.83,80.07,187225.0,79.3555,79.5244,79.286,79.5244,187225.0
2025-05-23 11:10:00,80.07,80.17,80.03,80.15,162673.0,79.5244,79.6237,79.4846,79.6038,162673.0
2025-05-23 11:20:00,80.15,80.23,80.08,80.13,244981.0,79.6038,79.6833,79.5343,79.584,244981.0
2025-05-23 11:30:00,80.13,80.33,80.12,80.27,762732.0,79.584,79.7826,79.574,79.723,762732.0
2025-05-23 11:40:00,80.27,80.44,80.25,80.42,121273.0,79.723,79.8919,79.7031,79.872,121273.0
2025-05-23 11:50:00,80.42,80.44,80.25,80.32,119002.0,79.872,79.8919,79.7031,79.7727,119002.0
2025-05-23 12:00:00,80.33,80.41,80.26,80.28,251457.0,79.7826,79.8621,79.7131,79.7329,251457.0
2025-05-23 12:10:00,80.28,80.37,80.27,80.32,119336.0,79.7329,79.8223,79.723,79.7727,119336.0
2025-05-23 12:20:00,80.32,80.52,80.32,80.49,118476.0,79.7727,79.9713,79.7727,79.9415,118476.0
2025-05-23 12:30:00,80.48,80.59,80.41,80.56,78587.0,79.9316,80.0408,79.8621,80.011,78587.0
2025-05-23 12:40:00,80.56,80.58,80.52,80.58,98493.0,80.011,80.0309,79.9713,80.0309,98493.0
2025-05-23 12:50:00,80.57,80.66,80.55,80.57,72276.0,80.021,80.1104,80.0011,80.021,72276.0
2025-05-23 13:00:00,80.57,80.62,80.53,80.57,118481.0,80.021,80.0706,79.9812,80.021,118481.0
2025-05-23 13:10:00,80.56,80.78,80.56,80.75,242828.0,80.011,80.2295,80.011,80.1997,242828.0
2025-05-23 13:20:00,80.76,80.93,80.74,80.92,145054.0,80.2097,80.3785,80.1898,80.3686,145054.0
2025-05-23 13:30:00,80.92,80.94,80.86,80.9,163177.0,80.3686,80.3884,80.309,80.3487,163177.0
2025-05-23 13:40:00,80.9,81.0,80.84,80.98,172019.0,80.3487,80.448,80.2891,80.4282,172019.0
2025-05-23 13:50:00,80.99,81.03,80.86,80.88,183153.0,80.4381,80.4778,80.309,80.3289,183153.0
2025-05-23 14:00:00,80.88,81.04,80.85,80.99,166408.0,80.3289,80.4878,80.2991,80.4381,166408.0
2025-05-23 14:10:00,80.99,81.05,80.92,80.94,163850.0,80.4381,80.4977,80.3686,80.3884,163850.0
2025-05-23 14:20:00,80.94,81.0,80.84,80.98,274970.0,80.3884,80.448,80.2891,80.4282,274970.0
2025-05-23 14:30:00,80.98,81.1,80.97,81.0,285479.0,80.4282,80.5474,80.4182,80.448,285479.0
2025-05-23 14:40:00,81.01,81.06,80.99,81.02,174964.0,80.458,80.5076,80.4381,80.4679,174964.0
2025-05-23 14:50:00,81.01,81.08,80.97,81.0,151978.0,80.458,80.5275,80.4182,80.448,151978.0
2025-05-23 15:00:00,81.0,81.07,80.96,81.04,102473.0,80.448,80.5176,80.4083,80.4878,102473.0
2025-05-23 15:10:00,81.04,81.1,80.94,80.94,133524.0,80.4878,80.5474,80.3884,80.3884,133524.0
2025-05-23 15:20:00,80.93,80.97,80.86,80.89,357056.0,80.3785,80.4182,80.309,80.3388,357056.0
2025-05-23 15:30:00,80.89,80.98,80.84,80.98,127916.0,80.3388,80.4282,80.2891,80.4282,127916.0
2025-05-23 15:40:00,80.98,81.11,80.97,81.05,595464.0,80.4282,80.5573,80.4182,80.4977,595464.0
2025-05-23 15:50:00,81.05,81.13,80.93,81.02,1124303.0,80.4977,80.5772,80.3785,80.4679,1124303.0
2025-05-27 09:30:00,81.69,81.71,81.04,81.13,597148.0,81.1333,81.1532,80.4878,80.5772,597148.0
2025-05-27 09:40:00,81.14,81.57,81.1,81.48,283576.0,80.5871,81.0142,80.5474,80.9248,283576.0
2025-05-27 09:50:00,81.49,81.5,81.25,81.29,122707.0,80.9347,80.9446,80.6963,80.7361,122707.0
2025-05-27 10:00:00,81.29,81.45,81.24,81.25,226201.0,80.7361,80.895,80.6864,80.6963,226201.0
2025-05-27 10:10:00,81.26,81.26,81.07,81.19,161622.0,80.7063,80.7063,80.5176,80.6367,161622.0
2025-05-27 10:20:00,81.19,81.42,81.18,81.31,146230.0,80.6367,80.8652,80.6268,80.7559,146230.0
2025-05-27 10:30:00,81.31,81.45,81.29,81.36,167671.0,80.7559,80.895,80.7361,80.8056,167671.0
2025-05-27 10:40:00,81.34,81.52,81.34,81.47,305116.0,80.7857,80.9645,80.7857,80.9148,305116.0
2025-05-27 10:50:00,81.47,81.69,81.43,81.63,332103.0,80.9148,81.1333,80.8751,81.0737,332103.0
2025-05-27 11:00:00,81.64,81.66,81.54,81.64,258129.0,81.0837,81.1035,80.9844,81.0837,258129.0
2025-05-27 11:10:00,81.64,81.73,81.62,81.71,218511.0,81.0837,81.1731,81.0638,81.1532,218511.0
2025-05-27 11:20:00,81.71,81.74,81.62,81.71,241053.0,81.1532,81.183,81.0638,81.1532,241053.0
2025-05-27 11:30:00,81.71,81.73,81.53,81.63,165124.0,81.1532,81.1731,80.9744,81.0737,165124.0
2025-05-27 11:40:00,81.64,81.68,81.58,81.6,110166.0,81.0837,81.1234,81.0241,81.0439,110166.0
2025-05-27 11:50:00,81.59,81.65,81.54,81.58,162120.0,81.034,81.0936,80.9844,81.0241,162120.0
2025-05-27 12:00:00,81.58,81.71,81.54,81.68,99841.0,81.0241,81.1532,80.9844,81.1234,99841.0
2025-05-27 12:10:00,81.68,81.68,81.54,81.56,94296.0,81.1234,81.1234,80.9844,81.0042,94296.0
2025-05-27 12:20:00,81.57,81.65,81.54,81.62,157748.0,81.0142,81.0936,80.9844,81.0638,157748.0
2025-05-27 12:30:00,81.62,81.71,81.55,81.7,115622.0,81.0638,81.1532,80.9943,81.1433,115622.0
2025-05-27 12:40:00,81.7,81.73,81.62,81.65,90199.0,81.1433,81.1731,81.0638,81.0936,90199.0
2025-05-27 12:50:00,81.64,81.67,81.61,81.63,163295.0,81.0837,81.1135,81.0539,81.0737,163295.0
2025-05-27 13:00:00,81.63,81.67,81.57,81.58,80995.0,81.0737,81.1135,81.0142,81.0241,80995.0
2025-05-27 13:10:00,81.59,81.6,81.49,81.51,135030.0,81.034,81.0439,80.9347,80.9546,135030.0
2025-05-27 13:20:00,81.52,81.56,81.48,81.53,88619.0,80.9645,81.0042,80.9248,80.9744,88619.0
2025-05-27 13:30:00,81.53,81.53,81.44,81.52,109763.0,80.9744,80.9744,80.885,80.9645,109763.0
2025-05-27 13:40:00,81.52,81.63,81.52,81.63,49441.0,80.9645,81.0737,80.9645,81.0737,49441.0
2025-05-27 13:50:00,81.63,81.75,81.62,81.75,60224.0,81.0737,81.1929,81.0638,81.1929,60224.0
2025-05-27 14:00:00,81.74,81.77,81.68,81.7,245714.0,81.183,81.2128,81.1234,81.1433,245714.0
2025-05-27 14:10:00,81.7,81.8,81.69,81.77,170331.0,81.1433,81.2426,81.1333,81.2128,170331.0
2025-05-27 14:20:00,81.77,81.83,81.74,81.75,108778.0,81.2128,81.2724,81.183,81.1929,108778.0
2025-05-27 14:30:00,81.75,81.84,81.73,81.82,62523.0,81.1929,81.2823,81.1731,81.2624,62523.0
2025-05-27 14:40:00,81.81,81.84,81.75,81.76,94335.0,81.2525,81.2823,81.1929,81.2029,94335.0
2025-05-27 14:50:00,81.76,81.82,81.74,81.78,151440.0,81.2029,81.2624,81.183,81.2227,151440.0
2025-05-27 15:00:00,81.78,81.88,81.76,81.86,138780.0,81.2227,81.322,81.2029,81.3022,138780.0
2025-05-27 15:10:00,81.86,81.87,81.8,81.83,193748.0,81.3022,81.3121,81.2426,81.2724,193748.0
2025-05-27 15:20:00,81.84,81.85,81.78,81.81,144900.0,81.2823,81.2922,81.2227,81.2525,144900.0
2025-05-27 15:30:00,81.82,81.88,81.79,81.85,196683.0,81.2624,81.322,81.2327,81.2922,196683.0
2025-05-27 15:40:00,81.86,81.88,81.67,81.67,301105.0,81.3022,81.322,81.1135,81.1135,301105.0
2025-05-27 15:50:00,81.68,81.74,81.61,81.7,1337837.0,81.1234,81.183,81.0539,81.1433,1337837.0
2025-05-28 09:30:00,81.62,81.66,81.43,81.43,487635.0,81.0638,81.1035,80.8751,80.8751,487635.0
2025-05-28 09:40:00,81.42,81.59,81.37,81.53,819548.0,80.8652,81.034,80.8155,80.9744,819548.0
2025-05-28 09:50:00,81.53,81.56,81.27,81.38,287090.0,80.9744,81.0042,80.7162,80.8254,287090.0
2025-05-28 10:00:00,81.38,81.4,81.11,81.14,213733.0,80.8254,80.8453,80.5573,80.5871,213733.0
2025-05-28 10:10:00,81.13,81.23,81.09,81.19,122429.0,80.5772,80.6765,80.5374,80.6367,122429.0
2025-05-28 10:20:00,81.19,81.28,81.11,81.12,138771.0,80.6367,80.7261,80.5573,80.5672,138771.0
2025-05-28 10:30:00,81.12,81.3,81.08,81.08,139330.0,80.5672,80.746,80.5275,80.5275,139330.0
2025-05-28 10:40:00,81.08,81.14,80.97,81.0,144030.0,80.5275,80.5871,80.4182,80.448,144030.0
2025-05-28 10:50:00,80.99,81.07,80.96,81.06,126520.0,80.4381,80.5176,80.4083,80.5076,126520.0
2025-05-28 11:00:00,81.06,81.18,80.96,80.98,165569.0,80.5076,80.6268,80.4083,80.4282,165569.0
2025-05-28 11:10:00,80.97,80.98,80.74,80.84,258120.0,80.4182,80.4282,80.1898,80.2891,258120.0
2025-05-28 11:20:00,80.84,80.9,80.74,80.75,131357.0,80.2891,80.3487,80.1898,80.1997,131357.0
2025-05-28 11:30:00,80.76,80.79,80.65,80.75,177753.0,80.2097,80.2395,80.1004,80.1997,177753.0
2025-05-28 11:40:00,80.73,80.74,80.52,80.63,133575.0,80.1799,80.1898,79.9713,80.0806,133575.0
2025-05-28 11:50:00,80.64,80.69,80.58,80.62,110833.0,80.0905,80.1401,80.0309,80.0706,110833.0
2025-05-28 12:00:00,80.63,80.69,80.54,80.61,146351.0,80.0806,80.1401,79.9912,80.0607,146351.0
2025-05-28 12:10:00,80.61,80.67,80.55,80.56,112046.0,80.0607,80.1203,80.0011,80.011,112046.0
2025-05-28 12:20:00,80.58,80.63,80.52,80.56,145901.0,80.0309,80.0806,79.9713,80.011,145901.0
2025-05-28 12:30:00,80.57,80.68,80.56,80.62,143330.0,80.021,80.1302,80.011,80.0706,143330.0
2025-05-28 12:40:00,80.62,80.69,80.57,80.67,120317.0,80.0706,80.1401,80.021,80.1203,120317.0
2025-05-28 12:50:00,80.67,80.67,80.55,80.61,223229.0,80.1203,80.1203,80.0011,80.0607,223229.0
2025-05-28 13:00:00,80.61,80.65,80.58,80.62,114160.0,80.0607,80.1004,80.0309,80.0706,114160.0
2025-05-28 13:10:00,80.62,80.7,80.61,80.67,175665.0,80.0706,80.1501,80.0607,80.1203,175665.0
2025-05-28 13:20:00,80.66,80.66,80.55,80.61,166697.0,80.1104,80.1104,80.0011,80.0607,166697.0
2025-05-28 13:30:00,80.61,80.61,80.41,80.47,215421.0,80.0607,80.0607,79.8621,79.9216,215421.0
2025-05-28 13:40:00,80.47,80.52,80.42,80.49,169601.0,79.9216,79.9713,79.872,79.9415,169601.0
2025-05-28 13:50:00,80.49,80.55,80.44,80.46,157869.0,79.9415,80.0011,79.8919,79.9117,157869.0
2025-05-28 14:00:00,80.46,80.57,80.43,80.47,253001.0,79.9117,80.021,79.8819,79.9216,253001.0
2025-05-28 14:10:00,80.47,80.48,80.36,80.37,303651.0,79.9216,79.9316,79.8124,79.8223,303651.0
2025-05-28 14:20:00,80.36,80.47,80.35,80.45,187573.0,79.8124,79.9216,79.8025,79.9018,187573.0
2025-05-28 14:30:00,80.46,80.55,80.41,80.42,170509.0,79.9117,80.0011,79.8621,79.872,170509.0
2025-05-28 14:40:00,80.42,80.44,80.36,80.39,123833.0,79.872,79.8919,79.8124,79.8422,123833.0
2025-05-28 14:50:00,80.39,80.48,80.18,80.45,288029.0,79.8422,79.9316,79.6336,79.9018,288029.0
2025-05-28 15:00:00,80.45,80.6,80.41,80.57,165597.0,79.9018,80.0508,79.8621,80.021,165597.0
2025-05-28 15:10:00,80.57,80.58,80.42,80.55,228963.0,80.021,80.0309,79.872,80.0011,228963.0
2025-05-28 15:20:00,80.55,80.65,80.5,80.62,192802.0,80.0011,80.1004,79.9514,80.0706,192802.0
2025-05-28 15:30:00,80.61,80.62,80.51,80.56,239795.0,80.0607,80.0706,79.9614,80.011,239795.0
2025-05-28 15:40:00,80.56,80.63,80.51,80.51,344117.0,80.011,80.0806,79.9614,79.9614,344117.0
2025-05-28 15:50:00,80.51,80.55,80.38,80.52,1273656.0,79.9614,80.0011,79.8323,79.9713,1273656.0
2025-05-29 09:30:00,80.57,80.6,80.21,80.6,690529.0,80.021,80.0508,79.6634,80.0508,690529.0
2025-05-29 09:40:00,80.59,80.79,80.57,80.71,441559.0,80.0408,80.2395,80.021,80.16,441559.0
2025-05-29 09:50:00,80.7,80.79,80.58,80.7,275137.0,80.1501,80.2395,80.0309,80.1501,275137.0
2025-05-29 10:00:00,80.7,80.93,80.68,80.78,289553.0,80.1501,80.3785,80.1302,80.2295,289553.0
2025-05-29 10:10:00,80.78,80.92,80.62,80.63,292956.0,80.2295,80.3686,80.0706,80.0806,292956.0
2025-05-29 10:20:00,80.64,80.91,80.63,80.79,463413.0,80.0905,80.3587,80.0806,80.2395,463413.0
2025-05-29 10:30:00,80.79,80.87,80.64,80.75,229772.0,80.2395,80.3189,80.0905,80.1997,229772.0
2025-05-29 10:40:00,80.74,80.78,80.61,80.72,150782.0,80.1898,80.2295,80.0607,80.1699,150782.0
2025-05-29 10:50:00,80.72,80.79,80.66,80.74,110034.0,80.1699,80.2395,80.1104,80.1898,110034.0
2025-05-29 11:00:00,80.73,80.75,80.52,80.68,290502.0,80.1799,80.1997,79.9713,80.1302,290502.0
2025-05-29 11:10:00,80.67,80.72,80.51,80.54,409932.0,80.1203,80.1699,79.9614,79.9912,409932.0
2025-05-29 11:20:00,80.54,80.77,80.52,80.76,233486.0,79.9912,80.2196,79.9713,80.2097,233486.0
2025-05-29 11:30:00,80.76,80.77,80.57,80.6,154393.0,80.2097,80.2196,80.021,80.0508,154393.0
2025-05-29 11:40:00,80.59,80.61,80.49,80.58,136655.0,80.0408,80.0607,79.9415,80.0309,136655.0
2025-05-29 11:50:00,80.59,80.75,80.51,80.65,184189.0,80.0408,80.1997,79.9614,80.1004,184189.0
2025-05-29 12:00:00,80.64,80.79,80.54,80.73,442907.0,80.0905,80.2395,79.9912,80.1799,442907.0
2025-05-29 12:10:00,80.73,80.88,80.68,80.84,174841.0,80.1799,80.3289,80.1302,80.2891,174841.0
2025-05-29 12:20:00,80.84,80.87,80.69,80.78,260901.0,80.2891,80.3189,80.1401,80.2295,260901.0
2025-05-29 12:30:00,80.78,80.87,80.76,80.85,156606.0,80.2295,80.3189,80.2097,80.2991,156606.0
2025-05-29 12:40:00,80.86,80.91,80.83,80.88,95172.0,80.309,80.3587,80.2792,80.3289,95172.0
2025-05-29 12:50:00,80.88,81.02,80.86,80.97,131498.0,80.3289,80.4679,80.309,80.4182,131498.0
2025-05-29 13:00:00,80.97,81.07,80.93,80.95,111390.0,80.4182,80.5176,80.3785,80.3984,111390.0
2025-05-29 13:10:00,80.95,81.08,80.92,81.04,84821.0,80.3984,80.5275,80.3686,80.4878,84821.0
2025-05-29 13:20:00,81.04,81.11,81.02,81.03,87203.0,80.4878,80.5573,80.4679,80.4778,87203.0
2025-05-29 13:30:00,81.02,81.05,80.93,81.04,127736.0,80.4679,80.4977,80.3785,80.4878,127736.0
2025-05-29 13:40:00,81.03,81.12,81.02,81.1,147518.0,80.4778,80.5672,80.4679,80.5474,147518.0
2025-05-29 13:50:00,81.1,81.16,81.04,81.05,133045.0,80.5474,80.6069,80.4878,80.4977,133045.0
2025-05-29 14:00:00,81.06,81.13,81.05,81.06,141517.0,80.5076,80.5772,80.4977,80.5076,141517.0
2025-05-29 14:10:00,81.05,81.05,80.95,81.01,101916.0,80.4977,80.4977,80.3984,80.458,101916.0
2025-05-29 14:20:00,80.99,81.08,80.97,81.04,76989.0,80.4381,80.5275,80.4182,80.4878,76989.0
2025-05-29 14:30:00,81.04,81.14,81.02,81.13,107994.0,80.4878,80.5871,80.4679,80.5772,107994.0
2025-05-29 14:40:00,81.13,81.21,81.12,81.2,109235.0,80.5772,80.6566,80.5672,80.6467,109235.0
2025-05-29 14:50:00,81.2,81.22,81.03,81.06,133387.0,80.6467,80.6665,80.4778,80.5076,133387.0
2025-05-29 15:00:00,81.07,81.15,81.03,81.04,191323.0,80.5176,80.597,80.4778,80.4878,191323.0
2025-05-29 15:10:00,81.05,81.11,81.02,81.1,156591.0,80.4977,80.5573,80.4679,80.5474,156591.0
2025-05-29 15:20:00,81.11,81.13,80.98,81.0,172887.0,80.5573,80.5772,80.4282,80.448,172887.0
2025-05-29 15:30:00,81.0,81.11,80.97,81.0,165936.0,80.448,80.5573,80.4182,80.448,165936.0
2025-05-29 15:40:00,81.01,81.13,80.99,81.06,309419.0,80.458,80.5772,80.4381,80.5076,309419.0
2025-05-29 15:50:00,81.06,81.12,80.95,81.1,1119490.0,80.5076,80.5672,80.3984,80.5474,1119490.0
2025-05-30 09:30:00,80.93,81.35,80.78,81.28,435531.0,80.3785,80.7957,80.2295,80.7261,435531.0
2025-05-30 09:40:00,81.28,81.44,81.05,81.09,376617.0,80.7261,80.885,80.4977,80.5374,376617.0
2025-05-30 09:50:00,81.09,81.36,81.09,81.24,198358.0,80.5374,80.8056,80.5374,80.6864,198358.0
2025-05-30 10:00:00,81.25,81.37,81.24,81.27,263939.0,80.6963,80.8155,80.6864,80.7162,263939.0
2025-05-30 10:10:00,81.27,81.36,81.15,81.36,215878.0,80.7162,80.8056,80.597,80.8056,215878.0
2025-05-30 10:20:00,81.35,81.39,81.21,81.27,210674.0,80.7957,80.8354,80.6566,80.7162,210674.0
2025-05-30 10:30:00,81.26,81.43,81.26,81.36,219275.0,80.7063,80.8751,80.7063,80.8056,219275.0
2025-05-30 10:40:00,81.36,81.36,81.21,81.34,219362.0,80.8056,80.8056,80.6566,80.7857,219362.0
2025-05-30 10:50:00,81.35,81.41,81.26,81.28,155610.0,80.7957,80.8552,80.7063,80.7261,155610.0
2025-05-30 11:00:00,81.28,81.45,81.26,81.41,151014.0,80.7261,80.895,80.7063,80.8552,151014.0
2025-05-30 11:10:00,81.41,81.48,81.28,81.31,124038.0,80.8552,80.9248,80.7261,80.7559,124038.0
2025-05-30 11:20:00,81.3,81.39,81.29,81.34,92197.0,80.746,80.8354,80.7361,80.7857,92197.0
2025-05-30 11:30:00,81.34,81.44,81.29,81.44,147840.0,80.7857,80.885,80.7361,80.885,147840.0
2025-05-30 11:40:00,81.44,81.44,81.19,81.25,157436.0,80.885,80.885,80.6367,80.6963,157436.0
2025-05-30 11:50:00,81.25,81.27,81.17,81.2,129702.0,80.6963,80.7162,80.6169,80.6467,129702.0
2025-05-30 12:00:00,81.2,81.45,81.2,81.43,274228.0,80.6467,80.895,80.6467,80.8751,274228.0
2025-05-30 12:10:00,81.43,81.49,81.23,81.28,165995.0,80.8751,80.9347,80.6765,80.7261,165995.0
2025-05-30 12:20:00,81.28,81.35,81.12,81.2,366853.0,80.7261,80.7957,80.5672,80.6467,366853.0
2025-05-30 12:30:00,81.19,81.43,81.16,81.42,529064.0,80.6367,80.8751,80.6069,80.8652,529064.0
2025-05-30 12:40:00,81.43,81.45,81.26,81.31,165406.0,80.8751,80.895,80.7063,80.7559,165406.0
2025-05-30 12:50:00,81.31,81.39,81.29,81.38,88388.0,80.7559,80.8354,80.7361,80.8254,88388.0
2025-05-30 13:00:00,81.37,81.47,81.35,81.44,133138.0,80.8155,80.9148,80.7957,80.885,133138.0
2025-05-30 13:10:00,81.43,81.51,81.36,81.5,136859.0,80.8751,80.9546,80.8056,80.9446,136859.0
2025-05-30 13:20:00,81.51,81.52,81.43,81.5,66930.0,80.9546,80.9645,80.8751,80.9446,66930.0
2025-05-30 13:30:00,81.51,81.54,81.44,81.48,76278.0,80.9546,80.9844,80.885,80.9248,76278.0
2025-05-30 13:40:00,81.48,81.48,81.38,81.45,122038.0,80.9248,80.9248,80.8254,80.895,122038.0
2025-05-30 13:50:00,81.45,81.54,81.43,81.45,79778.0,80.895,80.9844,80.8751,80.895,79778.0
2025-05-30 14:00:00,81.46,81.73,81.46,81.69,174957.0,80.9049,81.1731,80.9049,81.1333,174957.0
2025-05-30 14:10:00,81.69,81.78,81.68,81.78,230209.0,81.1333,81.2227,81.1234,81.2227,230209.0
2025-05-30 14:20:00,81.78,81.79,81.66,81.67,168965.0,81.2227,81.2327,81.1035,81.1135,168965.0
2025-05-30 14:30:00,81.67,81.76,81.66,81.73,133301.0,81.1135,81.2029,81.1035,81.1731,133301.0
2025-05-30 14:40:00,81.73,81.8,81.66,81.79,123012.0,81.1731,81.2426,81.1035,81.2327,123012.0
2025-05-30 14:50:00,81.8,81.84,81.76,81.81,134222.0,81.2426,81.2823,81.2029,81.2525,134222.0
2025-05-30 15:00:00,81.81,81.92,81.8,81.84,233773.0,81.2525,81.3618,81.2426,81.2823,233773.0
2025-05-30 15:10:00,81.85,81.96,81.83,81.94,154880.0,81.2922,81.4015,81.2724,81.3816,154880.0
2025-05-30 15:20:00,81.94,81.97,81.86,81.92,248652.0,81.3816,81.4114,81.3022,81.3618,248652.0
2025-05-30 15:30:00,81.92,82.03,81.83,81.88,228695.0,81.3618,81.471,81.2724,81.322,228695.0
2025-05-30 15:40:00,81.88,81.88,81.74,81.82,320509.0,81.322,81.322,81.183,81.2624,320509.0
2025-05-30 15:50:00,81.83,82.06,81.8,81.94,1588255.0,81.2724,81.5008,81.2426,81.3816,1588255.0
2025-06-02 09:30:00,81.57,81.68,81.28,81.4,672533.0,81.0142,81.1234,80.7261,80.8453,672533.0
2025-06-02 09:40:00,81.4,81.78,81.33,81.75,411885.0,80.8453,81.2227,80.7758,81.1929,411885.0
2025-06-02 09:50:00,81.75,81.83,81.3,81.32,425479.0,81.1929,81.2724,80.746,80.7659,425479.0
2025-06-02 10:00:00,81.3,81.59,81.24,81.51,594878.0,80.746,81.034,80.6864,80.9546,594878.0
2025-06-02 10:10:00,81.51,81.74,81.49,81.71,265783.0,80.9546,81.183,80.9347,81.1532,265783.0
2025-06-02 10:20:00,81.71,81.74,81.56,81.69,442981.0,81.1532,81.183,81.0042,81.1333,442981.0
2025-06-02 10:30:00,81.69,81.98,81.69,81.87,506734.0,81.1333,81.4214,81.1333,81.3121,506734.0
2025-06-02 10:40:00,81.88,82.04,81.85,82.01,275333.0,81.322,81.4809,81.2922,81.4512,275333.0
2025-06-02 10:50:00,82.01,82.21,81.97,82.11,358544.0,81.4512,81.6498,81.4114,81.5505,358544.0
2025-06-02 11:00:00,82.11,82.17,82.01,82.17,292787.0,81.5505,81.6101,81.4512,81.6101,292787.0
2025-06-02 11:10:00,82.17,82.29,82.13,82.17,334492.0,81.6101,81.7292,81.5703,81.6101,334492.0
2025-06-02 11:20:00,82.18,82.21,81.99,82.04,265307.0,81.62,81.6498,81.4313,81.4809,265307.0
2025-06-02 11:30:00,82.04,82.05,81.93,81.97,247733.0,81.4809,81.4909,81.3717,81.4114,247733.0
2025-06-02 11:40:00,81.97,82.07,81.89,82.01,174079.0,81.4114,81.5107,81.332,81.4512,174079.0
2025-06-02 11:50:00,82.0,82.1,81.97,82.06,148220.0,81.4412,81.5405,81.4114,81.5008,148220.0
2025-06-02 12:00:00,82.06,82.15,82.05,82.09,145921.0,81.5008,81.5902,81.4909,81.5306,145921.0
2025-06-02 12:10:00,82.08,82.1,81.95,82.02,208090.0,81.5207,81.5405,81.3916,81.4611,208090.0
2025-06-02 12:20:00,82.02,82.02,81.85,81.94,171485.0,81.4611,81.4611,81.2922,81.3816,171485.0
2025-06-02 12:30:00,81.95,81.97,81.81,81.85,106231.0,81.3916,81.4114,81.2525,81.2922,106231.0
2025-06-02 12:40:00,81.85,81.86,81.79,81.81,155514.0,81.2922,81.3022,81.2327,81.2525,155514.0
2025-06-02 12:50:00,81.8,81.91,81.8,81.86,137735.0,81.2426,81.3518,81.2426,81.3022,137735.0
2025-06-02 13:00:00,81.87,81.94,81.87,81.93,145833.0,81.3121,81.3816,81.3121,81.3717,145833.0
2025-06-02 13:10:00,81.93,81.96,81.85,81.88,179867.0,81.3717,81.4015,81.2922,81.322,179867.0
2025-06-02 13:20:00,81.87,81.9,81.8,81.82,112282.0,81.3121,81.3419,81.2426,81.2624,112282.0
2025-06-02 13:30:00,81.83,81.85,81.78,81.83,163497.0,81.2724,81.2922,81.2227,81.2724,163497.0
2025-06-02 13:40:00,81.83,81.87,81.77,81.84,120251.0,81.2724,81.3121,81.2128,81.2823,120251.0
2025-06-02 13:50:00,81.85,81.91,81.82,81.87,209889.0,81.2922,81.3518,81.2624,81.3121,209889.0
2025-06-02 14:00:00,81.87,81.89,81.8,81.83,243025.0,81.3121,81.332,81.2426,81.2724,243025.0
2025-06-02 14:10:00,81.83,81.91,81.79,81.89,193232.0,81.2724,81.3518,81.2327,81.332,193232.0
2025-06-02 14:20:00,81.89,82.07,81.88,82.04,418341.0,81.332,81.5107,81.322,81.4809,418341.0
2025-06-02 14:30:00,82.05,82.06,81.94,81.97,288549.0,81.4909,81.5008,81.3816,81.4114,288549.0
2025-06-02 14:40:00,81.96,82.05,81.96,82.03,213784.0,81.4015,81.4909,81.4015,81.471,213784.0
2025-06-02 14:50:00,82.02,82.08,82.0,82.07,213930.0,81.4611,81.5207,81.4412,81.5107,213930.0
2025-06-02 15:00:00,82.08,82.11,82.0,82.06,258574.0,81.5207,81.5505,81.4412,81.5008,258574.0
2025-06-02 15:10:00,82.06,82.09,81.97,82.08,250984.0,81.5008,81.5306,81.4114,81.5207,250984.0
2025-06-02 15:20:00,82.07,82.18,82.06,82.14,173831.0,81.5107,81.62,81.5008,81.5803,173831.0
2025-06-02 15:30:00,82.14,82.18,82.08,82.13,380740.0,81.5803,81.62,81.5207,81.5703,380740.0
2025-06-02 15:40:00,82.13,82.16,82.11,82.11,253499.0,81.5703,81.6001,81.5505,81.5505,253499.0
2025-06-02 15:50:00,82.11,82.24,82.1,82.21,1435239.0,81.5505,81.6796,81.5405,81.6498,1435239.0
2025-06-03 09:30:00,83.17,83.17,82.46,82.66,1157268.0,82.6032,82.6032,81.8981,82.0967,1157268.0
2025-06-03 09:40:00,82.65,82.83,82.45,82.49,559966.0,82.0868,82.2656,81.8882,81.9279,559966.0
2025-06-03 09:50:00,82.5,82.61,82.07,82.23,589856.0,81.9378,82.0471,81.5107,81.6697,589856.0
2025-06-03 10:00:00,82.23,82.48,82.17,82.3,686833.0,81.6697,81.918,81.6101,81.7392,686833.0
2025-06-03 10:10:00,82.3,82.42,82.19,82.36,296126.0,81.7392,81.8584,81.6299,81.7988,296126.0
2025-06-03 10:20:00,82.36,82.39,82.19,82.31,238705.0,81.7988,81.8286,81.6299,81.7491,238705.0
2025-06-03 10:30:00,82.31,82.42,82.21,82.23,306772.0,81.7491,81.8584,81.6498,81.6697,306772.0
2025-06-03 10:40:00,82.24,82.24,81.9,81.95,387807.0,81.6796,81.6796,81.3419,81.3916,387807.0
2025-06-03 10:50:00,81.95,82.19,81.89,81.97,318680.0,81.3916,81.6299,81.332,81.4114,318680.0
2025-06-03 11:00:00,81.98,82.03,81.74,81.87,357541.0,81.4214,81.471,81.183,81.3121,357541.0
2025-06-03 11:10:00,81.87,82.0,81.82,81.99,333705.0,81.3121,81.4412,81.2624,81.4313,333705.0
2025-06-03 11:20:00,81.98,82.2,81.97,82.11,212801.0,81.4214,81.6399,81.4114,81.5505,212801.0
2025-06-03 11:30:00,82.09,82.24,82.07,82.23,182865.0,81.5306,81.6796,81.5107,81.6697,182865.0
2025-06-03 11:40:00,82.23,82.35,82.2,82.28,159836.0,81.6697,81.7888,81.6399,81.7193,159836.0
2025-06-03 11:50:00,82.29,82.41,82.26,82.39,261740.0,81.7292,81.8484,81.6995,81.8286,261740.0
2025-06-03 12:00:00,82.39,82.39,82.24,82.27,225338.0,81.8286,81.8286,81.6796,81.7094,225338.0
2025-06-03 12:10:00,82.26,82.39,82.26,82.38,256092.0,81.6995,81.8286,81.6995,81.8186,256092.0
2025-06-03 12:20:00,82.38,82.43,82.27,82.37,266998.0,81.8186,81.8683,81.7094,81.8087,266998.0
2025-06-03 12:30:00,82.37,82.42,82.33,82.36,156231.0,81.8087,81.8584,81.769,81.7988,156231.0
2025-06-03 12:40:00,82.35,82.45,82.31,82.33,234028.0,81.7888,81.8882,81.7491,81.769,234028.0
2025-06-03 12:50:00,82.33,82.45,82.3,82.41,120930.0,81.769,81.8882,81.7392,81.8484,120930.0
2025-06-03 13:00:00,82.42,82.51,82.39,82.49,138713.0,81.8584,81.9477,81.8286,81.9279,138713.0
2025-06-03 13:10:00,82.5,82.61,82.48,82.59,133907.0,81.9378,82.0471,81.918,82.0272,133907.0
2025-06-03 13:20:00,82.59,82.61,82.51,82.52,167570.0,82.0272,82.0471,81.9477,81.9577,167570.0
2025-06-03 13:30:00,82.52,82.57,82.43,82.5,171109.0,81.9577,82.0073,81.8683,81.9378,171109.0
2025-06-03 13:40:00,82.51,82.54,82.23,82.25,486835.0,81.9477,81.9775,81.6697,81.6895,486835.0
2025-06-03 13:50:00,82.24,82.34,82.12,82.17,184880.0,81.6796,81.7789,81.5604,81.6101,184880.0
2025-06-03 14:00:00,82.17,82.26,82.1,82.13,235608.0,81.6101,81.6995,81.5405,81.5703,235608.0
2025-06-03 14:10:00,82.13,82.23,82.02,82.21,356681.0,81.5703,81.6697,81.4611,81.6498,356681.0
2025-06-03 14:20:00,82.21,82.32,82.2,82.31,312854.0,81.6498,81.759,81.6399,81.7491,312854.0
2025-06-03 14:30:00,82.31,82.36,82.24,82.34,192450.0,81.7491,81.7988,81.6796,81.7789,192450.0
2025-06-03 14:40:00,82.35,82.4,82.32,82.36,123442.0,81.7888,81.8385,81.759,81.7988,123442.0
2025-06-03 14:50:00,82.37,82.37,82.29,82.33,112437.0,81.8087,81.8087,81.7292,81.769,112437.0
2025-06-03 15:00:00,82.33,82.34,82.26,82.3,148429.0,81.769,81.7789,81.6995,81.7392,148429.0
2025-06-03 15:10:00,82.31,82.38,82.21,82.29,472230.0,81.7491,81.8186,81.6498,81.7292,472230.0
2025-06-03 15:20:00,82.29,82.34,82.21,82.33,218170.0,81.7292,81.7789,81.6498,81.769,218170.0
2025-06-03 15:30:00,82.32,82.45,82.3,82.41,161766.0,81.759,81.8882,81.7392,81.8484,161766.0
2025-06-03 15:40:00,82.41,82.43,82.33,82.34,358524.0,81.8484,81.8683,81.769,81.7789,358524.0
2025-06-03 15:50:00,82.34,82.47,82.31,82.39,1156224.0,81.7789,81.908,81.7491,81.8286,1156224.0
2025-06-04 09:30:00,82.13,82.26,81.44,81.53,1228692.0,81.5703,81.6995,80.885,80.9744,1228692.0
2025-06-04 09:40:00,81.53,81.71,81.44,81.56,474034.0,80.9744,81.1532,80.885,81.0042,474034.0
2025-06-04 09:50:00,81.56,81.64,81.4,81.54,466139.0,81.0042,81.0837,80.8453,80.9844,466139.0
2025-06-04 10:00:00,81.54,81.75,81.47,81.69,753392.0,80.9844,81.1929,80.9148,81.1333,753392.0
2025-06-04 10:10:00,81.69,81.86,81.58,81.77,367351.0,81.1333,81.3022,81.0241,81.2128,367351.0
2025-06-04 10:20:00,81.77,81.94,81.75,81.89,280292.0,81.2128,81.3816,81.1929,81.332,280292.0
2025-06-04 10:30:00,81.89,81.94,81.63,81.79,308682.0,81.332,81.3816,81.0737,81.2327,308682.0
2025-06-04 10:40:00,81.78,81.94,81.7,81.87,220088.0,81.2227,81.3816,81.1433,81.3121,220088.0
2025-06-04 10:50:00,81.87,81.95,81.75,81.88,302408.0,81.3121,81.3916,81.1929,81.322,302408.0
2025-06-04 11:00:00,81.89,81.91,81.69,81.79,365984.0,81.332,81.3518,81.1333,81.2327,365984.0
2025-06-04 11:10:00,81.78,81.88,81.71,81.79,314938.0,81.2227,81.322,81.1532,81.2327,314938.0
2025-06-04 11:20:00,81.8,81.93,81.78,81.85,317799.0,81.2426,81.3717,81.2227,81.2922,317799.0
2025-06-04 11:30:00,81.85,81.87,81.71,81.73,167289.0,81.2922,81.3121,81.1532,81.1731,167289.0
2025-06-04 11:40:00,81.73,81.83,81.66,81.83,150079.0,81.1731,81.2724,81.1035,81.2724,150079.0
2025-06-04 11:50:00,81.84,81.88,81.74,81.78,127827.0,81.2823,81.322,81.183,81.2227,127827.0
2025-06-04 12:00:00,81.78,81.83,81.71,81.78,114941.0,81.2227,81.2724,81.1532,81.2227,114941.0
2025-06-04 12:10:00,81.78,81.81,81.71,81.8,119898.0,81.2227,81.2525,81.1532,81.2426,119898.0
2025-06-04 12:20:00,81.8,81.87,81.76,81.82,130134.0,81.2426,81.3121,81.2029,81.2624,130134.0
2025-06-04 12:30:00,81.82,81.96,81.82,81.91,125737.0,81.2624,81.4015,81.2624,81.3518,125737.0
2025-06-04 12:40:00,81.92,82.04,81.9,81.97,164663.0,81.3618,81.4809,81.3419,81.4114,164663.0
2025-06-04 12:50:00,81.97,82.05,81.94,81.98,109869.0,81.4114,81.4909,81.3816,81.4214,109869.0
2025-06-04 13:00:00,81.98,82.14,81.98,82.12,129018.0,81.4214,81.5803,81.4214,81.5604,129018.0
2025-06-04 13:10:00,82.12,82.14,82.01,82.02,379149.0,81.5604,81.5803,81.4512,81.4611,379149.0
2025-06-04 13:20:00,82.02,82.05,81.99,82.02,90092.0,81.4611,81.4909,81.4313,81.4611,90092.0
2025-06-04 13:30:00,82.02,82.14,82.02,82.12,80769.0,81.4611,81.5803,81.4611,81.5604,80769.0
2025-06-04 13:40:00,82.12,82.13,82.05,82.06,143017.0,81.5604,81.5703,81.4909,81.5008,143017.0
2025-06-04 13:50:00,82.06,82.07,81.99,82.06,260630.0,81.5008,81.5107,81.4313,81.5008,260630.0
2025-06-04 14:00:00,82.06,82.14,81.99,82.02,119553.0,81.5008,81.5803,81.4313,81.4611,119553.0
2025-06-04 14:10:00,82.02,82.03,81.86,81.87,169189.0,81.4611,81.471,81.3022,81.3121,169189.0
2025-06-04 14:20:00,81.87,81.93,81.82,81.83,123471.0,81.3121,81.3717,81.2624,81.2724,123471.0
2025-06-04 14:30:00,81.83,81.86,81.75,81.75,131396.0,81.2724,81.3022,81.1929,81.1929,131396.0
2025-06-04 14:40:00,81.75,81.77,81.59,81.6,475720.0,81.1929,81.2128,81.034,81.0439,475720.0
2025-06-04 14:50:00,81.59,81.59,81.46,81.53,466176.0,81.034,81.034,80.9049,80.9744,466176.0
2025-06-04 15:00:00,81.53,81.62,81.47,81.48,313795.0,80.9744,81.0638,80.9148,80.9248,313795.0
2025-06-04 15:10:00,81.48,81.56,81.43,81.46,267740.0,80.9248,81.0042,80.8751,80.9049,267740.0
2025-06-04 15:20:00,81.47,81.48,81.32,81.39,601619.0,80.9148,80.9248,80.7659,80.8354,601619.0
2025-06-04 15:30:00,81.39,81.43,81.11,81.13,767194.0,80.8354,80.8751,80.5573,80.5772,767194.0
2025-06-04 15:40:00,81.12,81.15,80.99,81.07,1314760.0,80.5672,80.597,80.4381,80.5176,1314760.0
2025-06-04 15:50:00,81.07,81.15,80.96,80.98,2403592.0,80.5176,80.597,80.4083,80.4282,2403592.0
2025-06-05 09:30:00,81.19,81.19,80.69,80.91,670896.0,80.6367,80.6367,80.1401,80.3587,670896.0
2025-06-05 09:40:00,80.92,80.98,80.79,80.88,379843.0,80.3686,80.4282,80.2395,80.3289,379843.0
2025-06-05 09:50:00,80.87,80.97,80.74,80.85,289834.0,80.3189,80.4182,80.1898,80.2991,289834.0
2025-06-05 10:00:00,80.84,81.01,80.75,80.94,472101.0,80.2891,80.458,80.1997,80.3884,472101.0
2025-06-05 10:10:00,80.94,81.02,80.8,80.83,317229.0,80.3884,80.4679,80.2494,80.2792,317229.0
2025-06-05 10:20:00,80.83,81.0,80.75,80.84,191804.0,80.2792,80.448,80.1997,80.2891,191804.0
2025-06-05 10:30:00,80.84,80.96,80.78,80.86,391677.0,80.2891,80.4083,80.2295,80.309,391677.0
2025-06-05 10:40:00,80.85,80.93,80.71,80.73,256103.0,80.2991,80.3785,80.16,80.1799,256103.0
2025-06-05 10:50:00,80.74,80.95,80.7,80.95,174211.0,80.1898,80.3984,80.1501,80.3984,174211.0
2025-06-05 11:00:00,80.95,80.99,80.89,80.94,159243.0,80.3984,80.4381,80.3388,80.3884,159243.0
2025-06-05 11:10:00,80.95,80.98,80.81,80.88,146608.0,80.3984,80.4282,80.2593,80.3289,146608.0
2025-06-05 11:20:00,80.89,80.95,80.79,80.83,152486.0,80.3388,80.3984,80.2395,80.2792,152486.0
2025-06-05 11:30:00,80.83,80.88,80.74,80.76,160518.0,80.2792,80.3289,80.1898,80.2097,160518.0
2025-06-05 11:40:00,80.75,80.8,80.71,80.72,146073.0,80.1997,80.2494,80.16,80.1699,146073.0
2025-06-05 11:50:00,80.72,80.75,80.67,80.7,137569.0,80.1699,80.1997,80.1203,80.1501,137569.0
2025-06-05 12:00:00,80.7,80.81,80.66,80.8,135093.0,80.1501,80.2593,80.1104,80.2494,135093.0
2025-06-05 12:10:00,80.8,80.89,80.77,80.86,154417.0,80.2494,80.3388,80.2196,80.309,154417.0
2025-06-05 12:20:00,80.85,80.86,80.74,80.81,148474.0,80.2991,80.309,80.1898,80.2593,148474.0
2025-06-05 12:30:00,80.81,80.84,80.76,80.78,83906.0,80.2593,80.2891,80.2097,80.2295,83906.0
2025-06-05 12:40:00,80.78,80.9,80.74,80.88,191705.0,80.2295,80.3487,80.1898,80.3289,191705.0
2025-06-05 12:50:00,80.88,80.9,80.77,80.87,278302.0,80.3289,80.3487,80.2196,80.3189,278302.0
2025-06-05 13:00:00,80.88,80.97,80.87,80.96,150129.0,80.3289,80.4182,80.3189,80.4083,150129.0
2025-06-05 13:10:00,80.94,81.05,80.9,81.04,121731.0,80.3884,80.4977,80.3487,80.4878,121731.0
2025-06-05 13:20:00,81.04,81.07,80.95,80.97,84762.0,80.4878,80.5176,80.3984,80.4182,84762.0
2025-06-05 13:30:00,80.98,81.07,80.92,81.06,154694.0,80.4282,80.5176,80.3686,80.5076,154694.0
2025-06-05 13:40:00,81.06,81.14,81.03,81.13,250013.0,80.5076,80.5871,80.4778,80.5772,250013.0
2025-06-05 13:50:00,81.13,81.15,81.05,81.08,308051.0,80.5772,80.597,80.4977,80.5275,308051.0
2025-06-05 14:00:00,81.08,81.08,80.89,80.92,165670.0,80.5275,80.5275,80.3388,80.3686,165670.0
2025-06-05 14:10:00,80.93,81.01,80.82,81.0,227363.0,80.3785,80.458,80.2693,80.448,227363.0
2025-06-05 14:20:00,81.0,81.05,80.96,81.0,112213.0,80.448,80.4977,80.4083,80.448,112213.0
2025-06-05 14:30:00,81.01,81.12,81.0,81.12,297858.0,80.458,80.5672,80.448,80.5672,297858.0
2025-06-05 14:40:00,81.13,81.18,81.09,81.11,169181.0,80.5772,80.6268,80.5374,80.5573,169181.0
2025-06-05 14:50:00,81.12,81.18,81.02,81.03,187711.0,80.5672,80.6268,80.4679,80.4778,187711.0
2025-06-05 15:00:00,81.03,81.15,81.0,81.09,115552.0,80.4778,80.597,80.448,80.5374,115552.0
2025-06-05 15:10:00,81.09,81.12,80.87,80.95,203872.0,80.5374,80.5672,80.3189,80.3984,203872.0
2025-06-05 15:20:00,80.94,81.01,80.8,80.86,318866.0,80.3884,80.458,80.2494,80.309,318866.0
2025-06-05 15:30:00,80.86,81.06,80.85,81.02,244209.0,80.309,80.5076,80.2991,80.4679,244209.0
2025-06-05 15:40:00,81.03,81.14,80.95,81.0,302503.0,80.4778,80.5871,80.3984,80.448,302503.0
2025-06-05 15:50:00,81.0,81.01,80.72,80.86,773452.0,80.448,80.458,80.1699,80.309,773452.0
2025-06-06 09:30:00,81.24,81.24,80.57,81.06,863656.0,80.6864,80.6864,80.021,80.5076,863656.0
2025-06-06 09:40:00,81.05,81.19,80.98,81.11,308156.0,80.4977,80.6367,80.4282,80.5573,308156.0
2025-06-06 09:50:00,81.1,81.18,81.05,81.17,357858.0,80.5474,80.6268,80.4977,80.6169,357858.0
2025-06-06 10:00:00,81.17,81.19,80.82,81.01,503236.0,80.6169,80.6367,80.2693,80.458,503236.0
2025-06-06 10:10:00,81.03,81.08,80.8,80.87,337707.0,80.4778,80.5275,80.2494,80.3189,337707.0
2025-06-06 10:20:00,80.86,81.02,80.83,80.98,246959.0,80.309,80.4679,80.2792,80.4282,246959.0
2025-06-06 10:30:00,80.98,81.05,80.87,80.88,177905.0,80.4282,80.4977,80.3189,80.3289,177905.0
2025-06-06 10:40:00,80.88,81.01,80.78,80.81,237065.0,80.3289,80.458,80.2295,80.2593,237065.0
2025-06-06 10:50:00,80.82,80.94,80.73,80.78,241387.0,80.2693,80.3884,80.1799,80.2295,241387.0
2025-06-06 11:00:00,80.77,80.88,80.75,80.83,282757.0,80.2196,80.3289,80.1997,80.2792,282757.0
2025-06-06 11:10:00,80.84,80.86,80.58,80.63,284752.0,80.2891,80.309,80.0309,80.0806,284752.0
2025-06-06 11:20:00,80.63,80.82,80.59,80.75,274647.0,80.0806,80.2693,80.0408,80.1997,274647.0
2025-06-06 11:30:00,80.76,80.78,80.6,80.63,257382.0,80.2097,80.2295,80.0508,80.0806,257382.0
2025-06-06 11:40:00,80.63,80.66,80.49,80.66,206286.0,80.0806,80.1104,79.9415,80.1104,206286.0
2025-06-06 11:50:00,80.65,80.76,80.61,80.73,250918.0,80.1004,80.2097,80.0607,80.1799,250918.0
2025-06-06 12:00:00,80.74,80.79,80.65,80.76,105481.0,80.1898,80.2395,80.1004,80.2097,105481.0
2025-06-06 12:10:00,80.77,80.78,80.67,80.75,178699.0,80.2196,80.2295,80.1203,80.1997,178699.0
2025-06-06 12:20:00,80.75,80.87,80.74,80.83,96005.0,80.1997,80.3189,80.1898,80.2792,96005.0
2025-06-06 12:30:00,80.83,80.92,80.82,80.88,86720.0,80.2792,80.3686,80.2693,80.3289,86720.0
2025-06-06 12:40:00,80.87,80.88,80.79,80.83,88948.0,80.3189,80.3289,80.2395,80.2792,88948.0
2025-06-06 12:50:00,80.83,80.85,80.69,80.73,111760.0,80.2792,80.2991,80.1401,80.1799,111760.0
2025-06-06 13:00:00,80.73,80.78,80.67,80.75,106746.0,80.1799,80.2295,80.1203,80.1997,106746.0
2025-06-06 13:10:00,80.76,80.89,80.75,80.89,160089.0,80.2097,80.3388,80.1997,80.3388,160089.0
2025-06-06 13:20:00,80.89,80.94,80.88,80.92,88078.0,80.3388,80.3884,80.3289,80.3686,88078.0
2025-06-06 13:30:00,80.92,80.98,80.89,80.96,117869.0,80.3686,80.4282,80.3388,80.4083,117869.0
2025-06-06 13:40:00,80.95,80.98,80.92,80.98,107172.0,80.3984,80.4282,80.3686,80.4282,107172.0
2025-06-06 13:50:00,80.98,81.03,80.97,81.0,56349.0,80.4282,80.4778,80.4182,80.448,56349.0
2025-06-06 14:00:00,80.99,81.1,80.99,81.08,194703.0,80.4381,80.5474,80.4381,80.5275,194703.0
2025-06-06 14:10:00,81.07,81.13,81.04,81.08,247719.0,80.5176,80.5772,80.4878,80.5275,247719.0
2025-06-06 14:20:00,81.08,81.1,81.02,81.04,124635.0,80.5275,80.5474,80.4679,80.4878,124635.0
2025-06-06 14:30:00,81.04,81.13,81.03,81.08,189746.0,80.4878,80.5772,80.4778,80.5275,189746.0
2025-06-06 14:40:00,81.09,81.17,81.08,81.16,105133.0,80.5374,80.6169,80.5275,80.6069,105133.0
2025-06-06 14:50:00,81.16,81.17,81.11,81.12,88296.0,80.6069,80.6169,80.5573,80.5672,88296.0
2025-06-06 15:00:00,81.11,81.24,81.1,81.19,135533.0,80.5573,80.6864,80.5474,80.6367,135533.0
2025-06-06 15:10:00,81.19,81.21,81.15,81.18,145981.0,80.6367,80.6566,80.597,80.6268,145981.0
2025-06-06 15:20:00,81.17,81.24,81.16,81.19,197787.0,80.6169,80.6864,80.6069,80.6367,197787.0
2025-06-06 15:30:00,81.19,81.29,81.18,81.22,213206.0,80.6367,80.7361,80.6268,80.6665,213206.0
2025-06-06 15:40:00,81.22,81.28,81.17,81.17,319355.0,80.6665,80.7261,80.6169,80.6169,319355.0
2025-06-06 15:50:00,81.18,81.33,81.16,81.17,1032828.0,80.6268,80.7758,80.6069,80.6169,1032828.0
2025-06-09 09:30:00,81.05,81.18,80.53,80.76,780255.0,80.4977,80.6268,79.9812,80.2097,780255.0
2025-06-09 09:40:00,80.77,80.92,80.59,80.9,895708.0,80.2196,80.3686,80.0408,80.3487,895708.0
2025-06-09 09:50:00,80.89,81.03,80.71,80.9,781476.0,80.3388,80.4778,80.16,80.3487,781476.0
2025-06-09 10:00:00,80.89,81.19,80.87,80.92,408999.0,80.3388,80.6367,80.3189,80.3686,408999.0
2025-06-09 10:10:00,80.92,81.03,80.81,80.95,517202.0,80.3686,80.4778,80.2593,80.3984,517202.0
2025-06-09 10:20:00,80.96,81.11,80.95,81.05,263448.0,80.4083,80.5573,80.3984,80.4977,263448.0
2025-06-09 10:30:00,81.06,81.16,81.02,81.02,383407.0,80.5076,80.6069,80.4679,80.4679,383407.0
2025-06-09 10:40:00,81.03,81.07,80.94,81.04,225824.0,80.4778,80.5176,80.3884,80.4878,225824.0
2025-06-09 10:50:00,81.04,81.12,80.97,81.06,268827.0,80.4878,80.5672,80.4182,80.5076,268827.0
2025-06-09 11:00:00,81.06,81.15,80.98,81.04,307682.0,80.5076,80.597,80.4282,80.4878,307682.0
2025-06-09 11:10:00,81.05,81.18,80.96,81.1,298416.0,80.4977,80.6268,80.4083,80.5474,298416.0
2025-06-09 11:20:00,81.11,81.21,81.1,81.13,247131.0,80.5573,80.6566,80.5474,80.5772,247131.0
2025-06-09 11:30:00,81.14,81.27,81.12,81.14,287950.0,80.5871,80.7162,80.5672,80.5871,287950.0
2025-06-09 11:40:00,81.15,81.34,81.15,81.31,267707.0,80.597,80.7857,80.597,80.7559,267707.0
2025-06-09 11:50:00,81.32,81.36,81.21,81.22,170670.0,80.7659,80.8056,80.6566,80.6665,170670.0
2025-06-09 12:00:00,81.22,81.25,81.08,81.13,159759.0,80.6665,80.6963,80.5275,80.5772,159759.0
2025-06-09 12:10:00,81.13,81.27,81.12,81.24,95644.0,80.5772,80.7162,80.5672,80.6864,95644.0
2025-06-09 12:20:00,81.23,81.35,81.23,81.32,198523.0,80.6765,80.7957,80.6765,80.7659,198523.0
2025-06-09 12:30:00,81.31,81.34,81.21,81.22,257732.0,80.7559,80.7857,80.6566,80.6665,257732.0
2025-06-09 12:40:00,81.21,81.25,81.11,81.12,206752.0,80.6566,80.6963,80.5573,80.5672,206752.0
2025-06-09 12:50:00,81.13,81.25,81.13,81.16,226068.0,80.5772,80.6963,80.5772,80.6069,226068.0
2025-06-09 13:00:00,81.17,81.21,81.11,81.19,112983.0,80.6169,80.6566,80.5573,80.6367,112983.0
2025-06-09 13:10:00,81.19,81.29,81.18,81.25,104019.0,80.6367,80.7361,80.6268,80.6963,104019.0
2025-06-09 13:20:00,81.24,81.36,81.22,81.34,151502.0,80.6864,80.8056,80.6665,80.7857,151502.0
2025-06-09 13:30:00,81.33,81.33,81.18,81.19,140541.0,80.7758,80.7758,80.6268,80.6367,140541.0
2025-06-09 13:40:00,81.19,81.23,81.15,81.22,221227.0,80.6367,80.6765,80.597,80.6665,221227.0
2025-06-09 13:50:00,81.23,81.26,81.17,81.17,90578.0,80.6765,80.7063,80.6169,80.6169,90578.0
2025-06-09 14:00:00,81.17,81.27,81.16,81.27,137192.0,80.6169,80.7162,80.6069,80.7162,137192.0
2025-06-09 14:10:00,81.27,81.29,81.16,81.19,118189.0,80.7162,80.7361,80.6069,80.6367,118189.0
2025-06-09 14:20:00,81.19,81.19,81.1,81.14,149821.0,80.6367,80.6367,80.5474,80.5871,149821.0
2025-06-09 14:30:00,81.15,81.27,81.15,81.23,133347.0,80.597,80.7162,80.597,80.6765,133347.0
2025-06-09 14:40:00,81.22,81.25,81.19,81.2,107829.0,80.6665,80.6963,80.6367,80.6467,107829.0
2025-06-09 14:50:00,81.2,81.26,81.18,81.23,110841.0,80.6467,80.7063,80.6268,80.6765,110841.0
2025-06-09 15:00:00,81.23,81.26,81.19,81.23,105901.0,80.6765,80.7063,80.6367,80.6765,105901.0
2025-06-09 15:10:00,81.23,81.25,81.06,81.07,110277.0,80.6765,80.6963,80.5076,80.5176,110277.0
2025-06-09 15:20:00,81.07,81.08,80.91,80.95,186950.0,80.5176,80.5275,80.3587,80.3984,186950.0
2025-06-09 15:30:00,80.95,80.95,80.8,80.83,199803.0,80.3984,80.3984,80.2494,80.2792,199803.0
2025-06-09 15:40:00,80.84,80.92,80.77,80.9,271745.0,80.2891,80.3686,80.2196,80.3487,271745.0
2025-06-09 15:50:00,80.9,80.91,80.65,80.67,1337201.0,80.3487,80.3587,80.1004,80.1203,1337201.0
2025-06-10 09:30:00,80.88,81.05,80.74,80.89,773801.0,80.3289,80.4977,80.1898,80.3388,773801.0
2025-06-10 09:40:00,80.89,80.93,80.64,80.67,614154.0,80.3388,80.3785,80.0905,80.1203,614154.0
2025-06-10 09:50:00,80.67,80.78,80.5,80.55,498111.0,80.1203,80.2295,79.9514,80.0011,498111.0
2025-06-10 10:00:00,80.55,80.64,80.41,80.51,490608.0,80.0011,80.0905,79.8621,79.9614,490608.0
2025-06-10 10:10:00,80.51,80.59,80.34,80.56,448318.0,79.9614,80.0408,79.7925,80.011,448318.0
2025-06-10 10:20:00,80.55,80.6,80.36,80.4,384417.0,80.0011,80.0508,79.8124,79.8521,384417.0
2025-06-10 10:30:00,80.4,80.49,80.25,80.48,411475.0,79.8521,79.9415,79.7031,79.9316,411475.0
2025-06-10 10:40:00,80.48,80.49,80.28,80.36,331100.0,79.9316,79.9415,79.7329,79.8124,331100.0
2025-06-10 10:50:00,80.36,80.5,80.36,80.47,301616.0,79.8124,79.9514,79.8124,79.9216,301616.0
2025-06-10 11:00:00,80.47,80.63,80.46,80.56,270783.0,79.9216,80.0806,79.9117,80.011,270783.0
2025-06-10 11:10:00,80.55,80.64,80.55,80.58,113653.0,80.0011,80.0905,80.0011,80.0309,113653.0
2025-06-10 11:20:00,80.58,80.65,80.51,80.56,233362.0,80.0309,80.1004,79.9614,80.011,233362.0
2025-06-10 11:30:00,80.56,80.78,80.56,80.71,296233.0,80.011,80.2295,80.011,80.16,296233.0
2025-06-10 11:40:00,80.72,80.76,80.67,80.69,132634.0,80.1699,80.2097,80.1203,80.1401,132634.0
2025-06-10 11:50:00,80.69,80.75,80.65,80.66,164931.0,80.1401,80.1997,80.1004,80.1104,164931.0
2025-06-10 12:00:00,80.66,80.75,80.65,80.74,126557.0,80.1104,80.1997,80.1004,80.1898,126557.0
2025-06-10 12:10:00,80.75,80.81,80.71,80.8,101985.0,80.1997,80.2593,80.16,80.2494,101985.0
2025-06-10 12:20:00,80.79,80.86,80.73,80.74,115807.0,80.2395,80.309,80.1799,80.1898,115807.0
2025-06-10 12:30:00,80.75,80.78,80.69,80.75,119935.0,80.1997,80.2295,80.1401,80.1997,119935.0
2025-06-10 12:40:00,80.73,80.81,80.72,80.76,128331.0,80.1799,80.2593,80.1699,80.2097,128331.0
2025-06-10 12:50:00,80.75,80.79,80.69,80.7,124893.0,80.1997,80.2395,80.1401,80.1501,124893.0
2025-06-10 13:00:00,80.72,80.78,80.7,80.75,102475.0,80.1699,80.2295,80.1501,80.1997,102475.0
2025-06-10 13:10:00,80.76,80.79,80.72,80.74,109430.0,80.2097,80.2395,80.1699,80.1898,109430.0
2025-06-10 13:20:00,80.74,80.75,80.69,80.73,157221.0,80.1898,80.1997,80.1401,80.1799,157221.0
2025-06-10 13:30:00,80.72,80.83,80.71,80.83,79916.0,80.1699,80.2792,80.16,80.2792,79916.0
2025-06-10 13:40:00,80.83,80.87,80.78,80.81,113793.0,80.2792,80.3189,80.2295,80.2593,113793.0
2025-06-10 13:50:00,80.82,80.84,80.68,80.69,133931.0,80.2693,80.2891,80.1302,80.1401,133931.0
2025-06-10 14:00:00,80.69,80.69,80.6,80.65,157567.0,80.1401,80.1401,80.0508,80.1004,157567.0
2025-06-10 14:10:00,80.65,80.65,80.5,80.54,167702.0,80.1004,80.1004,79.9514,79.9912,167702.0
2025-06-10 14:20:00,80.54,80.64,80.54,80.64,140899.0,79.9912,80.0905,79.9912,80.0905,140899.0
2025-06-10 14:30:00,80.64,80.72,80.62,80.69,103438.0,80.0905,80.1699,80.0706,80.1401,103438.0
2025-06-10 14:40:00,80.7,80.72,80.64,80.69,153759.0,80.1501,80.1699,80.0905,80.1401,153759.0
2025-06-10 14:50:00,80.7,80.78,80.66,80.67,152783.0,80.1501,80.2295,80.1104,80.1203,152783.0
2025-06-10 15:00:00,80.67,80.79,80.64,80.79,176182.0,80.1203,80.2395,80.0905,80.2395,176182.0
2025-06-10 15:10:00,80.79,80.88,80.71,80.82,177677.0,80.2395,80.3289,80.16,80.2693,177677.0
2025-06-10 15:20:00,80.83,80.9,80.8,80.88,555872.0,80.2792,80.3487,80.2494,80.3289,555872.0
2025-06-10 15:30:00,80.88,80.88,80.73,80.73,311128.0,80.3289,80.3289,80.1799,80.1799,311128.0
2025-06-10 15:40:00,80.73,80.79,80.68,80.7,525827.0,80.1799,80.2395,80.1302,80.1501,525827.0
2025-06-10 15:50:00,80.7,80.91,80.65,80.87,1683273.0,80.1501,80.3587,80.1004,80.3189,1683273.0
2025-06-11 09:30:00,81.1,81.22,80.88,81.03,492524.0,80.5474,80.6665,80.3289,80.4778,492524.0
2025-06-11 09:40:00,81.02,81.14,80.8,80.95,401877.0,80.4679,80.5871,80.2494,80.3984,401877.0
2025-06-11 09:50:00,80.95,81.08,80.83,80.89,414381.0,80.3984,80.5275,80.2792,80.3388,414381.0
2025-06-11 10:00:00,80.9,80.98,80.72,80.97,553190.0,80.3487,80.4282,80.1699,80.4182,553190.0
2025-06-11 10:10:00,80.98,81.05,80.89,81.02,594057.0,80.4282,80.4977,80.3388,80.4679,594057.0
2025-06-11 10:20:00,81.01,81.01,80.79,80.84,261446.0,80.458,80.458,80.2395,80.2891,261446.0
2025-06-11 10:30:00,80.84,80.96,80.78,80.92,227368.0,80.2891,80.4083,80.2295,80.3686,227368.0
2025-06-11 10:40:00,80.91,81.04,80.9,80.99,194312.0,80.3587,80.4878,80.3487,80.4381,194312.0
2025-06-11 10:50:00,80.99,81.04,80.87,80.93,219059.0,80.4381,80.4878,80.3189,80.3785,219059.0
2025-06-11 11:00:00,80.93,80.94,80.8,80.9,148834.0,80.3785,80.3884,80.2494,80.3487,148834.0
2025-06-11 11:10:00,80.89,81.0,80.88,80.96,126777.0,80.3388,80.448,80.3289,80.4083,126777.0
2025-06-11 11:20:00,80.96,80.98,80.91,80.98,139783.0,80.4083,80.4282,80.3587,80.4282,139783.0
2025-06-11 11:30:00,80.97,80.98,80.78,80.79,316275.0,80.4182,80.4282,80.2295,80.2395,316275.0
2025-06-11 11:40:00,80.79,80.82,80.68,80.73,179817.0,80.2395,80.2693,80.1302,80.1799,179817.0
2025-06-11 11:50:00,80.73,80.81,80.72,80.8,264485.0,80.1799,80.2593,80.1699,80.2494,264485.0
2025-06-11 12:00:00,80.79,80.83,80.64,80.75,250653.0,80.2395,80.2792,80.0905,80.1997,250653.0
2025-06-11 12:10:00,80.75,80.83,80.71,80.81,196180.0,80.1997,80.2792,80.16,80.2593,196180.0
2025-06-11 12:20:00,80.81,80.88,80.8,80.84,109186.0,80.2593,80.3289,80.2494,80.2891,109186.0
2025-06-11 12:30:00,80.85,80.89,80.78,80.8,110908.0,80.2991,80.3388,80.2295,80.2494,110908.0
2025-06-11 12:40:00,80.8,80.93,80.79,80.88,40322.0,80.2494,80.3785,80.2395,80.3289,40322.0
2025-06-11 12:50:00,80.89,80.93,80.84,80.87,112447.0,80.3388,80.3785,80.2891,80.3189,112447.0
2025-06-11 13:00:00,80.87,81.03,80.87,81.0,92789.0,80.3189,80.4778,80.3189,80.448,92789.0
2025-06-11 13:10:00,81.0,81.02,80.96,80.98,93556.0,80.448,80.4679,80.4083,80.4282,93556.0
2025-06-11 13:20:00,80.97,81.06,80.95,81.03,95478.0,80.4182,80.5076,80.3984,80.4778,95478.0
2025-06-11 13:30:00,81.02,81.03,80.95,80.97,179816.0,80.4679,80.4778,80.3984,80.4182,179816.0
2025-06-11 13:40:00,80.98,81.09,80.97,81.06,214528.0,80.4282,80.5374,80.4182,80.5076,214528.0
2025-06-11 13:50:00,81.06,81.14,81.04,81.12,59150.0,80.5076,80.5871,80.4878,80.5672,59150.0
2025-06-11 14:00:00,81.11,81.16,80.94,81.03,181434.0,80.5573,80.6069,80.3884,80.4778,181434.0
2025-06-11 14:10:00,81.02,81.04,80.78,80.84,125972.0,80.4679,80.4878,80.2295,80.2891,125972.0
2025-06-11 14:20:00,80.85,80.91,80.82,80.83,128206.0,80.2991,80.3587,80.2693,80.2792,128206.0
2025-06-11 14:30:00,80.84,80.93,80.79,80.9,179601.0,80.2891,80.3785,80.2395,80.3487,179601.0
2025-06-11 14:40:00,80.9,80.96,80.83,80.94,143961.0,80.3487,80.4083,80.2792,80.3884,143961.0
2025-06-11 14:50:00,80.94,80.94,80.74,80.76,183329.0,80.3884,80.3884,80.1898,80.2097,183329.0
2025-06-11 15:00:00,80.76,80.92,80.72,80.91,106041.0,80.2097,80.3686,80.1699,80.3587,106041.0
2025-06-11 15:10:00,80.92,80.93,80.85,80.88,221118.0,80.3686,80.3785,80.2991,80.3289,221118.0
2025-06-11 15:20:00,80.88,80.92,80.81,80.83,247897.0,80.3289,80.3686,80.2593,80.2792,247897.0
2025-06-11 15:30:00,80.83,80.88,80.7,80.84,294183.0,80.2792,80.3289,80.1501,80.2891,294183.0
2025-06-11 15:40:00,80.84,80.92,80.8,80.81,358995.0,80.2891,80.3686,80.2494,80.2593,358995.0
2025-06-11 15:50:00,80.81,80.98,80.8,80.91,1083352.0,80.2593,80.4282,80.2494,80.3587,1083352.0
2025-06-12 09:30:00,80.96,81.43,80.92,81.33,534949.0,80.4083,80.8751,80.3686,80.7758,534949.0
2025-06-12 09:40:00,81.34,81.64,81.32,81.43,448163.0,80.7857,81.0837,80.7659,80.8751,448163.0
2025-06-12 09:50:00,81.42,81.74,81.42,81.59,490678.0,80.8652,81.183,80.8652,81.034,490678.0
2025-06-12 10:00:00,81.59,81.64,81.45,81.63,466127.0,81.034,81.0837,80.895,81.0737,466127.0
2025-06-12 10:10:00,81.63,81.68,81.5,81.65,316502.0,81.0737,81.1234,80.9446,81.0936,316502.0
2025-06-12 10:20:00,81.66,81.77,81.63,81.68,357383.0,81.1035,81.2128,81.0737,81.1234,357383.0
2025-06-12 10:30:00,81.69,81.74,81.49,81.51,209294.0,81.1333,81.183,80.9347,80.9546,209294.0
2025-06-12 10:40:00,81.48,81.61,81.48,81.55,207465.0,80.9248,81.0539,80.9248,80.9943,207465.0
2025-06-12 10:50:00,81.55,81.58,81.4,81.45,327032.0,80.9943,81.0241,80.8453,80.895,327032.0
2025-06-12 11:00:00,81.44,81.51,81.34,81.38,318799.0,80.885,80.9546,80.7857,80.8254,318799.0
2025-06-12 11:10:00,81.39,81.4,81.29,81.34,216312.0,80.8354,80.8453,80.7361,80.7857,216312.0
2025-06-12 11:20:00,81.35,81.4,81.25,81.38,232992.0,80.7957,80.8453,80.6963,80.8254,232992.0
2025-06-12 11:30:00,81.38,81.43,81.33,81.34,189230.0,80.8254,80.8751,80.7758,80.7857,189230.0
2025-06-12 11:40:00,81.34,81.47,81.34,81.44,138185.0,80.7857,80.9148,80.7857,80.885,138185.0
2025-06-12 11:50:00,81.45,81.52,81.4,81.48,70274.0,80.895,80.9645,80.8453,80.9248,70274.0
2025-06-12 12:00:00,81.48,81.49,81.36,81.45,128787.0,80.9248,80.9347,80.8056,80.895,128787.0
2025-06-12 12:10:00,81.45,81.5,81.43,81.47,142949.0,80.895,80.9446,80.8751,80.9148,142949.0
2025-06-12 12:20:00,81.45,81.51,81.4,81.45,129146.0,80.895,80.9546,80.8453,80.895,129146.0
2025-06-12 12:30:00,81.44,81.51,81.39,81.5,168991.0,80.885,80.9546,80.8354,80.9446,168991.0
2025-06-12 12:40:00,81.51,81.56,81.46,81.54,126769.0,80.9546,81.0042,80.9049,80.9844,126769.0
2025-06-12 12:50:00,81.53,81.55,81.44,81.44,93293.0,80.9744,80.9943,80.885,80.885,93293.0
2025-06-12 13:00:00,81.43,81.54,81.36,81.45,130972.0,80.8751,80.9844,80.8056,80.895,130972.0
2025-06-12 13:10:00,81.46,81.52,81.42,81.52,50020.0,80.9049,80.9645,80.8652,80.9645,50020.0
2025-06-12 13:20:00,81.51,81.59,81.5,81.55,125814.0,80.9546,81.034,80.9446,80.9943,125814.0
2025-06-12 13:30:00,81.54,81.61,81.53,81.6,83333.0,80.9844,81.0539,80.9744,81.0439,83333.0
2025-06-12 13:40:00,81.59,81.68,81.59,81.66,62142.0,81.034,81.1234,81.034,81.1035,62142.0
2025-06-12 13:50:00,81.66,81.68,81.62,81.66,60146.0,81.1035,81.1234,81.0638,81.1035,60146.0
2025-06-12 14:00:00,81.66,81.75,81.65,81.75,73006.0,81.1035,81.1929,81.0936,81.1929,73006.0
2025-06-12 14:10:00,81.75,81.81,81.73,81.8,154962.0,81.1929,81.2525,81.1731,81.2426,154962.0
2025-06-12 14:20:00,81.81,81.84,81.79,81.8,101036.0,81.2525,81.2823,81.2327,81.2426,101036.0
2025-06-12 14:30:00,81.8,81.84,81.74,81.84,172412.0,81.2426,81.2823,81.183,81.2823,172412.0
2025-06-12 14:40:00,81.84,81.86,81.79,81.84,128350.0,81.2823,81.3022,81.2327,81.2823,128350.0
2025-06-12 14:50:00,81.86,81.87,81.81,81.86,125140.0,81.3022,81.3121,81.2525,81.3022,125140.0
2025-06-12 15:00:00,81.85,81.87,81.79,81.81,113098.0,81.2922,81.3121,81.2327,81.2525,113098.0
2025-06-12 15:10:00,81.81,81.87,81.78,81.82,141297.0,81.2525,81.3121,81.2227,81.2624,141297.0
2025-06-12 15:20:00,81.81,81.92,81.8,81.92,177282.0,81.2525,81.3618,81.2426,81.3618,177282.0
2025-06-12 15:30:00,81.92,81.93,81.85,81.91,196481.0,81.3618,81.3717,81.2922,81.3518,196481.0
2025-06-12 15:40:00,81.9,81.92,81.84,81.86,245044.0,81.3419,81.3618,81.2823,81.3022,245044.0
2025-06-12 15:50:00,81.86,81.94,81.79,81.9,1081756.0,81.3022,81.3816,81.2327,81.3419,1081756.0
2025-06-13 09:30:00,81.82,81.85,81.51,81.84,1015337.0,81.2624,81.2922,80.9546,81.2823,1015337.0
2025-06-13 09:40:00,81.84,81.91,81.69,81.73,300867.0,81.2823,81.3518,81.1333,81.1731,300867.0
2025-06-13 09:50:00,81.74,81.9,81.52,81.55,556968.0,81.183,81.3419,80.9645,80.9943,556968.0
2025-06-13 10:00:00,81.56,81.78,81.54,81.76,707789.0,81.0042,81.2227,80.9844,81.2029,707789.0
2025-06-13 10:10:00,81.77,81.77,81.59,81.71,390139.0,81.2128,81.2128,81.034,81.1532,390139.0
2025-06-13 10:20:00,81.71,81.89,81.68,81.84,399308.0,81.1532,81.332,81.1234,81.2823,399308.0
2025-06-13 10:30:00,81.82,81.89,81.71,81.73,284356.0,81.2624,81.332,81.1532,81.1731,284356.0
2025-06-13 10:40:00,81.73,81.76,81.5,81.56,267972.0,81.1731,81.2029,80.9446,81.0042,267972.0
2025-06-13 10:50:00,81.55,81.69,81.52,81.69,290391.0,80.9943,81.1333,80.9645,81.1333,290391.0
2025-06-13 11:00:00,81.69,81.81,81.66,81.67,223508.0,81.1333,81.2525,81.1035,81.1135,223508.0
2025-06-13 11:10:00,81.67,81.74,81.6,81.69,308531.0,81.1135,81.183,81.0439,81.1333,308531.0
2025-06-13 11:20:00,81.69,81.71,81.53,81.67,271490.0,81.1333,81.1532,80.9744,81.1135,271490.0
2025-06-13 11:30:00,81.67,81.74,81.64,81.71,226585.0,81.1135,81.183,81.0837,81.1532,226585.0
2025-06-13 11:40:00,81.7,81.72,81.62,81.66,122408.0,81.1433,81.1631,81.0638,81.1035,122408.0
2025-06-13 11:50:00,81.66,81.75,81.65,81.69,216971.0,81.1035,81.1929,81.0936,81.1333,216971.0
2025-06-13 12:00:00,81.69,81.74,81.6,81.67,113348.0,81.1333,81.183,81.0439,81.1135,113348.0
2025-06-13 12:10:00,81.67,81.7,81.62,81.66,108130.0,81.1135,81.1433,81.0638,81.1035,108130.0
2025-06-13 12:20:00,81.66,81.71,81.51,81.54,225551.0,81.1035,81.1532,80.9546,80.9844,225551.0
2025-06-13 12:30:00,81.54,81.65,81.53,81.56,169241.0,80.9844,81.0936,80.9744,81.0042,169241.0
2025-06-13 12:40:00,81.56,81.57,81.42,81.43,96238.0,81.0042,81.0142,80.8652,80.8751,96238.0
2025-06-13 12:50:00,81.43,81.57,81.43,81.53,59261.0,80.8751,81.0142,80.8751,80.9744,59261.0
2025-06-13 13:00:00,81.52,81.58,81.49,81.49,70058.0,80.9645,81.0241,80.9347,80.9347,70058.0
2025-06-13 13:10:00,81.5,81.51,81.37,81.42,107533.0,80.9446,80.9546,80.8155,80.8652,107533.0
2025-06-13 13:20:00,81.42,81.48,81.36,81.39,139373.0,80.8652,80.9248,80.8056,80.8354,139373.0
2025-06-13 13:30:00,81.39,81.43,81.31,81.32,78878.0,80.8354,80.8751,80.7559,80.7659,78878.0
2025-06-13 13:40:00,81.32,81.35,81.26,81.31,124300.0,80.7659,80.7957,80.7063,80.7559,124300.0
2025-06-13 13:50:00,81.31,81.47,81.29,81.4,142426.0,80.7559,80.9148,80.7361,80.8453,142426.0
2025-06-13 14:00:00,81.4,81.61,81.39,81.56,328826.0,80.8453,81.0539,80.8354,81.0042,328826.0
2025-06-13 14:10:00,81.56,81.64,81.5,81.64,221207.0,81.0042,81.0837,80.9446,81.0837,221207.0
2025-06-13 14:20:00,81.64,81.65,81.47,81.5,138385.0,81.0837,81.0936,80.9148,80.9446,138385.0
2025-06-13 14:30:00,81.5,81.53,81.33,81.43,250891.0,80.9446,80.9744,80.7758,80.8751,250891.0
2025-06-13 14:40:00,81.43,81.46,81.36,81.39,176975.0,80.8751,80.9049,80.8056,80.8354,176975.0
2025-06-13 14:50:00,81.4,81.49,81.36,81.49,156316.0,80.8453,80.9347,80.8056,80.9347,156316.0
2025-06-13 15:00:00,81.48,81.6,81.41,81.58,164967.0,80.9248,81.0439,80.8552,81.0241,164967.0
2025-06-13 15:10:00,81.58,81.63,81.54,81.57,164903.0,81.0241,81.0737,80.9844,81.0142,164903.0
2025-06-13 15:20:00,81.56,81.59,81.51,81.54,381595.0,81.0042,81.034,80.9546,80.9844,381595.0
2025-06-13 15:30:00,81.53,81.57,81.46,81.48,295950.0,80.9744,81.0142,80.9049,80.9248,295950.0
2025-06-13 15:40:00,81.47,81.48,81.3,81.38,706817.0,80.9148,80.9248,80.746,80.8254,706817.0
2025-06-13 15:50:00,81.39,81.43,81.18,81.43,1224733.0,80.8354,80.8751,80.6268,80.8751,1224733.0
2025-06-16 09:30:00,81.82,82.26,81.53,82.09,1198128.0,81.2624,81.6995,80.9744,81.5306,1198128.0
2025-06-16 09:40:00,82.09,82.19,81.74,81.75,668222.0,81.5306,81.6299,81.183,81.1929,668222.0
2025-06-16 09:50:00,81.75,82.09,81.72,81.95,535779.0,81.1929,81.5306,81.1631,81.3916,535779.0
2025-06-16 10:00:00,81.95,82.14,81.91,82.1,361336.0,81.3916,81.5803,81.3518,81.5405,361336.0
2025-06-16 10:10:00,82.09,82.11,81.91,81.95,374775.0,81.5306,81.5505,81.3518,81.3916,374775.0
2025-06-16 10:20:00,81.95,81.98,81.84,81.88,335497.0,81.3916,81.4214,81.2823,81.322,335497.0
2025-06-16 10:30:00,81.9,82.02,81.83,82.01,277073.0,81.3419,81.4611,81.2724,81.4512,277073.0
2025-06-16 10:40:00,82.0,82.1,81.92,81.98,216382.0,81.4412,81.5405,81.3618,81.4214,216382.0
2025-06-16 10:50:00,81.98,82.01,81.89,81.9,229975.0,81.4214,81.4512,81.332,81.3419,229975.0
2025-06-16 11:00:00,81.9,81.94,81.68,81.75,521310.0,81.3419,81.3816,81.1234,81.1929,521310.0
2025-06-16 11:10:00,81.74,81.79,81.52,81.53,634008.0,81.183,81.2327,80.9645,80.9744,634008.0
2025-06-16 11:20:00,81.54,81.69,81.51,81.56,229860.0,80.9844,81.1333,80.9546,81.0042,229860.0
2025-06-16 11:30:00,81.55,81.6,81.5,81.56,117056.0,80.9943,81.0439,80.9446,81.0042,117056.0
2025-06-16 11:40:00,81.56,81.7,81.56,81.62,97467.0,81.0042,81.1433,81.0042,81.0638,97467.0
2025-06-16 11:50:00,81.63,81.68,81.54,81.58,143324.0,81.0737,81.1234,80.9844,81.0241,143324.0
2025-06-16 12:00:00,81.58,81.61,81.35,81.41,133622.0,81.0241,81.0539,80.7957,80.8552,133622.0
2025-06-16 12:10:00,81.41,81.41,81.29,81.41,95724.0,80.8552,80.8552,80.7361,80.8552,95724.0
2025-06-16 12:20:00,81.41,81.43,81.26,81.31,137117.0,80.8552,80.8751,80.7063,80.7559,137117.0
2025-06-16 12:30:00,81.3,81.31,81.15,81.23,213670.0,80.746,80.7559,80.597,80.6765,213670.0
2025-06-16 12:40:00,81.23,81.29,81.19,81.23,138280.0,80.6765,80.7361,80.6367,80.6765,138280.0
2025-06-16 12:50:00,81.23,81.26,81.16,81.19,98142.0,80.6765,80.7063,80.6069,80.6367,98142.0
2025-06-16 13:00:00,81.18,81.19,80.99,81.0,210334.0,80.6268,80.6367,80.4381,80.448,210334.0
2025-06-16 13:10:00,81.0,81.1,80.95,81.09,156109.0,80.448,80.5474,80.3984,80.5374,156109.0
2025-06-16 13:20:00,81.09,81.18,81.01,81.17,255182.0,80.5374,80.6268,80.458,80.6169,255182.0
2025-06-16 13:30:00,81.18,81.27,81.13,81.15,130303.0,80.6268,80.7162,80.5772,80.597,130303.0
2025-06-16 13:40:00,81.14,81.23,81.09,81.09,108348.0,80.5871,80.6765,80.5374,80.5374,108348.0
2025-06-16 13:50:00,81.09,81.11,80.99,81.0,134204.0,80.5374,80.5573,80.4381,80.448,134204.0
2025-06-16 14:00:00,81.0,81.02,80.95,80.97,92936.0,80.448,80.4679,80.3984,80.4182,92936.0
2025-06-16 14:10:00,80.97,80.99,80.86,80.92,308161.0,80.4182,80.4381,80.309,80.3686,308161.0
2025-06-16 14:20:00,80.92,80.93,80.81,80.86,297593.0,80.3686,80.3785,80.2593,80.309,297593.0
2025-06-16 14:30:00,80.86,80.91,80.82,80.9,170573.0,80.309,80.3587,80.2693,80.3487,170573.0
2025-06-16 14:40:00,80.91,80.98,80.88,80.96,97549.0,80.3587,80.4282,80.3289,80.4083,97549.0
2025-06-16 14:50:00,80.97,81.06,80.92,80.99,88456.0,80.4182,80.5076,80.3686,80.4381,88456.0
2025-06-16 15:00:00,80.98,80.99,80.76,80.77,160055.0,80.4282,80.4381,80.2097,80.2196,160055.0
2025-06-16 15:10:00,80.78,80.8,80.64,80.65,237636.0,80.2295,80.2494,80.0905,80.1004,237636.0
2025-06-16 15:20:00,80.64,80.73,80.62,80.68,359624.0,80.0905,80.1799,80.0706,80.1302,359624.0
2025-06-16 15:30:00,80.67,80.97,80.66,80.95,308352.0,80.1203,80.4182,80.1104,80.3984,308352.0
2025-06-16 15:40:00,80.95,81.05,80.87,80.91,401201.0,80.3984,80.4977,80.3189,80.3587,401201.0
2025-06-16 15:50:00,80.91,81.16,80.86,81.03,1676727.0,80.3587,80.6069,80.309,80.4778,1676727.0
2025-06-17 09:30:00,80.9,80.94,79.78,80.34,1406906.0,80.3487,80.3884,79.2364,79.7925,1406906.0
2025-06-17 09:40:00,80.34,80.71,80.3,80.64,692728.0,79.7925,80.16,79.7528,80.0905,692728.0
2025-06-17 09:50:00,80.65,80.83,80.56,80.79,695589.0,80.1004,80.2792,80.011,80.2395,695589.0
2025-06-17 10:00:00,80.8,81.05,80.77,81.05,628234.0,80.2494,80.4977,80.2196,80.4977,628234.0
2025-06-17 10:10:00,81.03,81.1,80.96,81.02,304215.0,80.4778,80.5474,80.4083,80.4679,304215.0
2025-06-17 10:20:00,81.02,81.07,80.94,80.98,289916.0,80.4679,80.5176,80.3884,80.4282,289916.0
2025-06-17 10:30:00,80.97,81.03,80.84,80.89,238774.0,80.4182,80.4778,80.2891,80.3388,238774.0
2025-06-17 10:40:00,80.89,80.92,80.74,80.77,211772.0,80.3388,80.3686,80.1898,80.2196,211772.0
2025-06-17 10:50:00,80.76,80.78,80.56,80.56,327537.0,80.2097,80.2295,80.011,80.011,327537.0
2025-06-17 11:00:00,80.56,80.59,80.43,80.53,518160.0,80.011,80.0408,79.8819,79.9812,518160.0
2025-06-17 11:10:00,80.54,80.59,80.47,80.53,152179.0,79.9912,80.0408,79.9216,79.9812,152179.0
2025-06-17 11:20:00,80.53,80.58,80.48,80.48,176448.0,79.9812,80.0309,79.9316,79.9316,176448.0
2025-06-17 11:30:00,80.49,80.53,80.44,80.51,255817.0,79.9415,79.9812,79.8919,79.9614,255817.0
2025-06-17 11:40:00,80.5,80.57,80.43,80.47,281802.0,79.9514,80.021,79.8819,79.9216,281802.0
2025-06-17 11:50:00,80.48,80.49,80.37,80.4,136449.0,79.9316,79.9415,79.8223,79.8521,136449.0
2025-06-17 12:00:00,80.4,80.55,80.4,80.52,241531.0,79.8521,80.0011,79.8521,79.9713,241531.0
2025-06-17 12:10:00,80.52,80.56,80.4,80.41,230849.0,79.9713,80.011,79.8521,79.8621,230849.0
2025-06-17 12:20:00,80.41,80.55,80.39,80.52,334243.0,79.8621,80.0011,79.8422,79.9713,334243.0
2025-06-17 12:30:00,80.51,80.55,80.49,80.54,176482.0,79.9614,80.0011,79.9415,79.9912,176482.0
2025-06-17 12:40:00,80.54,80.56,80.46,80.51,172194.0,79.9912,80.011,79.9117,79.9614,172194.0
2025-06-17 12:50:00,80.51,80.59,80.47,80.53,121169.0,79.9614,80.0408,79.9216,79.9812,121169.0
2025-06-17 13:00:00,80.53,80.59,80.48,80.53,148516.0,79.9812,80.0408,79.9316,79.9812,148516.0
2025-06-17 13:10:00,80.54,80.55,80.35,80.37,167568.0,79.9912,80.0011,79.8025,79.8223,167568.0
2025-06-17 13:20:00,80.36,80.36,80.17,80.22,217459.0,79.8124,79.8124,79.6237,79.6734,217459.0
2025-06-17 13:30:00,80.21,80.28,80.16,80.26,205821.0,79.6634,79.7329,79.6138,79.7131,205821.0
2025-06-17 13:40:00,80.25,80.27,80.02,80.09,208017.0,79.7031,79.723,79.4747,79.5442,208017.0
2025-06-17 13:50:00,80.08,80.25,80.06,80.19,234125.0,79.5343,79.7031,79.5144,79.6436,234125.0
2025-06-17 14:00:00,80.18,80.22,80.08,80.14,174265.0,79.6336,79.6734,79.5343,79.5939,174265.0
2025-06-17 14:10:00,80.14,80.18,80.09,80.12,188116.0,79.5939,79.6336,79.5442,79.574,188116.0
2025-06-17 14:20:00,80.12,80.32,80.11,80.32,172014.0,79.574,79.7727,79.5641,79.7727,172014.0
2025-06-17 14:30:00,80.31,80.37,80.29,80.34,156346.0,79.7627,79.8223,79.7429,79.7925,156346.0
2025-06-17 14:40:00,80.34,80.36,80.21,80.24,470023.0,79.7925,79.8124,79.6634,79.6932,470023.0
2025-06-17 14:50:00,80.24,80.37,80.24,80.35,133081.0,79.6932,79.8223,79.6932,79.8025,133081.0
2025-06-17 15:00:00,80.35,80.36,80.25,80.26,259297.0,79.8025,79.8124,79.7031,79.7131,259297.0
2025-06-17 15:10:00,80.26,80.37,80.26,80.3,254634.0,79.7131,79.8223,79.7131,79.7528,254634.0
2025-06-17 15:20:00,80.3,80.47,80.28,80.45,171024.0,79.7528,79.9216,79.7329,79.9018,171024.0
2025-06-17 15:30:00,80.45,80.54,80.42,80.48,159166.0,79.9018,79.9912,79.872,79.9316,159166.0
2025-06-17 15:40:00,80.47,80.55,80.41,80.51,314370.0,79.9216,80.0011,79.8621,79.9614,314370.0
2025-06-17 15:50:00,80.5,80.55,80.3,80.38,1276036.0,79.9514,80.0011,79.7528,79.8323,1276036.0
2025-06-18 09:30:00,80.54,80.54,80.14,80.48,1010423.0,79.9912,79.9912,79.5939,79.9316,1010423.0
2025-06-18 09:40:00,80.49,80.55,80.27,80.28,451639.0,79.9415,80.0011,79.723,79.7329,451639.0
2025-06-18 09:50:00,80.28,80.48,80.23,80.36,367679.0,79.7329,79.9316,79.6833,79.8124,367679.0
2025-06-18 10:00:00,80.37,80.55,80.31,80.52,412272.0,79.8223,80.0011,79.7627,79.9713,412272.0
2025-06-18 10:10:00,80.52,80.54,80.36,80.41,249911.0,79.9713,79.9912,79.8124,79.8621,249911.0
2025-06-18 10:20:00,80.42,80.49,80.32,80.34,270112.0,79.872,79.9415,79.7727,79.7925,270112.0
2025-06-18 10:30:00,80.34,80.44,80.24,80.43,189374.0,79.7925,79.8919,79.6932,79.8819,189374.0
2025-06-18 10:40:00,80.42,80.47,80.35,80.46,151467.0,79.872,79.9216,79.8025,79.9117,151467.0
2025-06-18 10:50:00,80.47,80.52,80.42,80.5,113757.0,79.9216,79.9713,79.872,79.9514,113757.0
2025-06-18 11:00:00,80.5,80.63,80.47,80.6,209587.0,79.9514,80.0806,79.9216,80.0508,209587.0
2025-06-18 11:10:00,80.59,80.62,80.53,80.59,94877.0,80.0408,80.0706,79.9812,80.0408,94877.0
2025-06-18 11:20:00,80.59,80.64,80.54,80.59,191635.0,80.0408,80.0905,79.9912,80.0408,191635.0
2025-06-18 11:30:00,80.59,80.6,80.51,80.53,88920.0,80.0408,80.0508,79.9614,79.9812,88920.0
2025-06-18 11:40:00,80.52,80.57,80.44,80.54,176832.0,79.9713,80.021,79.8919,79.9912,176832.0
2025-06-18 11:50:00,80.54,80.58,80.52,80.53,111626.0,79.9912,80.0309,79.9713,79.9812,111626.0
2025-06-18 12:00:00,80.53,80.65,80.53,80.63,104542.0,79.9812,80.1004,79.9812,80.0806,104542.0
2025-06-18 12:10:00,80.64,80.68,80.6,80.63,172059.0,80.0905,80.1302,80.0508,80.0806,172059.0
2025-06-18 12:20:00,80.63,80.65,80.54,80.55,77243.0,80.0806,80.1004,79.9912,80.0011,77243.0
2025-06-18 12:30:00,80.56,80.62,80.55,80.6,80504.0,80.011,80.0706,80.0011,80.0508,80504.0
2025-06-18 12:40:00,80.61,80.61,80.54,80.57,71174.0,80.0607,80.0607,79.9912,80.021,71174.0
2025-06-18 12:50:00,80.58,80.59,80.53,80.54,91544.0,80.0309,80.0408,79.9812,79.9912,91544.0
2025-06-18 13:00:00,80.54,80.55,80.47,80.54,106499.0,79.9912,80.0011,79.9216,79.9912,106499.0
2025-06-18 13:10:00,80.54,80.6,80.51,80.6,68573.0,79.9912,80.0508,79.9614,80.0508,68573.0
2025-06-18 13:20:00,80.61,80.66,80.59,80.64,70704.0,80.0607,80.1104,80.0408,80.0905,70704.0
2025-06-18 13:30:00,80.64,80.65,80.55,80.6,89530.0,80.0905,80.1004,80.0011,80.0508,89530.0
2025-06-18 13:40:00,80.61,80.64,80.58,80.59,95257.0,80.0607,80.0905,80.0309,80.0408,95257.0
2025-06-18 13:50:00,80.59,80.65,80.56,80.57,101079.0,80.0408,80.1004,80.011,80.021,101079.0
2025-06-18 14:00:00,80.58,80.73,80.43,80.56,362138.0,80.0309,80.1799,79.8819,80.011,362138.0
2025-06-18 14:10:00,80.56,80.72,80.53,80.61,168209.0,80.011,80.1699,79.9812,80.0607,168209.0
2025-06-18 14:20:00,80.61,80.76,80.59,80.73,166594.0,80.0607,80.2097,80.0408,80.1799,166594.0
2025-06-18 14:30:00,80.74,80.82,80.69,80.77,251275.0,80.1898,80.2693,80.1401,80.2196,251275.0
2025-06-18 14:40:00,80.78,80.96,80.76,80.83,205501.0,80.2295,80.4083,80.2097,80.2792,205501.0
2025-06-18 14:50:00,80.82,80.82,80.61,80.62,435673.0,80.2693,80.2693,80.0607,80.0706,435673.0
2025-06-18 15:00:00,80.62,80.7,80.53,80.56,423092.0,80.0706,80.1501,79.9812,80.011,423092.0
2025-06-18 15:10:00,80.57,80.65,80.47,80.65,636801.0,80.021,80.1004,79.9216,80.1004,636801.0
2025-06-18 15:20:00,80.64,80.76,80.58,80.59,229601.0,80.0905,80.2097,80.0309,80.0408,229601.0
2025-06-18 15:30:00,80.59,80.76,80.52,80.69,240529.0,80.0408,80.2097,79.9713,80.1401,240529.0
2025-06-18 15:40:00,80.69,80.78,80.66,80.67,267342.0,80.1401,80.2295,80.1104,80.1203,267342.0
2025-06-18 15:50:00,80.67,80.74,80.48,80.58,1155320.0,80.1203,80.1898,79.9316,80.0309,1155320.0
2025-06-20 09:30:00,80.73,81.1,80.71,80.94,953202.0,80.1799,80.5474,80.16,80.3884,953202.0
2025-06-20 09:40:00,80.93,81.09,80.88,80.94,727470.0,80.3785,80.5374,80.3289,80.3884,727470.0
2025-06-20 09:50:00,80.95,81.08,80.88,81.05,416080.0,80.3984,80.5275,80.3289,80.4977,416080.0
2025-06-20 10:00:00,81.06,81.21,81.02,81.13,597972.0,80.5076,80.6566,80.4679,80.5772,597972.0
2025-06-20 10:10:00,81.13,81.18,81.05,81.11,384214.0,80.5772,80.6268,80.4977,80.5573,384214.0
2025-06-20 10:20:00,81.12,81.15,80.91,80.94,330331.0,80.5672,80.597,80.3587,80.3884,330331.0
2025-06-20 10:30:00,80.94,80.99,80.89,80.96,273031.0,80.3884,80.4381,80.3388,80.4083,273031.0
2025-06-20 10:40:00,80.96,81.02,80.84,81.01,355404.0,80.4083,80.4679,80.2891,80.458,355404.0
2025-06-20 10:50:00,81.0,81.23,80.97,81.2,291574.0,80.448,80.6765,80.4182,80.6467,291574.0
2025-06-20 11:00:00,81.2,81.28,81.17,81.28,324227.0,80.6467,80.7261,80.6169,80.7261,324227.0
2025-06-20 11:10:00,81.28,81.44,81.25,81.41,483473.0,80.7261,80.885,80.6963,80.8552,483473.0
2025-06-20 11:20:00,81.4,81.44,81.27,81.28,336298.0,80.8453,80.885,80.7162,80.7261,336298.0
2025-06-20 11:30:00,81.27,81.34,81.26,81.31,195857.0,80.7162,80.7857,80.7063,80.7559,195857.0
2025-06-20 11:40:00,81.32,81.41,81.32,81.37,366511.0,80.7659,80.8552,80.7659,80.8155,366511.0
2025-06-20 11:50:00,81.37,81.37,81.07,81.09,285016.0,80.8155,80.8155,80.5176,80.5374,285016.0
2025-06-20 12:00:00,81.08,81.11,80.94,80.97,200715.0,80.5275,80.5573,80.3884,80.4182,200715.0
2025-06-20 12:10:00,80.97,81.0,80.86,80.89,118207.0,80.4182,80.448,80.309,80.3388,118207.0
2025-06-20 12:20:00,80.89,80.9,80.78,80.86,148170.0,80.3388,80.3487,80.2295,80.309,148170.0
2025-06-20 12:30:00,80.85,80.99,80.83,80.98,131312.0,80.2991,80.4381,80.2792,80.4282,131312.0
2025-06-20 12:40:00,80.98,80.99,80.86,80.88,94074.0,80.4282,80.4381,80.309,80.3289,94074.0
2025-06-20 12:50:00,80.88,80.95,80.84,80.9,189236.0,80.3289,80.3984,80.2891,80.3487,189236.0
2025-06-20 13:00:00,80.89,80.99,80.89,80.94,195590.0,80.3388,80.4381,80.3388,80.3884,195590.0
2025-06-20 13:10:00,80.95,81.03,80.93,80.98,268820.0,80.3984,80.4778,80.3785,80.4282,268820.0
2025-06-20 13:20:00,80.98,81.04,80.96,80.98,104804.0,80.4282,80.4878,80.4083,80.4282,104804.0
2025-06-20 13:30:00,80.98,81.0,80.88,80.91,133178.0,80.4282,80.448,80.3289,80.3587,133178.0
2025-06-20 13:40:00,80.91,80.95,80.86,80.89,92355.0,80.3587,80.3984,80.309,80.3388,92355.0
2025-06-20 13:50:00,80.89,80.96,80.89,80.93,101261.0,80.3388,80.4083,80.3388,80.3785,101261.0
2025-06-20 14:00:00,80.93,80.98,80.91,80.97,83092.0,80.3785,80.4282,80.3587,80.4182,83092.0
2025-06-20 14:10:00,80.98,81.04,80.93,81.03,127961.0,80.4282,80.4878,80.3785,80.4778,127961.0
2025-06-20 14:20:00,81.03,81.09,80.99,81.01,226444.0,80.4778,80.5374,80.4381,80.458,226444.0
2025-06-20 14:30:00,81.01,81.04,80.95,80.98,288637.0,80.458,80.4878,80.3984,80.4282,288637.0
2025-06-20 14:40:00,80.98,81.0,80.94,80.99,265773.0,80.4282,80.448,80.3884,80.4381,265773.0
2025-06-20 14:50:00,80.99,81.0,80.86,80.89,257403.0,80.4381,80.448,80.309,80.3388,257403.0
2025-06-20 15:00:00,80.89,80.93,80.81,80.9,451027.0,80.3388,80.3785,80.2593,80.3487,451027.0
2025-06-20 15:10:00,80.91,80.93,80.84,80.89,268780.0,80.3587,80.3785,80.2891,80.3388,268780.0
2025-06-20 15:20:00,80.89,80.91,80.76,80.78,208486.0,80.3388,80.3587,80.2097,80.2295,208486.0
2025-06-20 15:30:00,80.78,80.81,80.67,80.77,241261.0,80.2295,80.2593,80.1203,80.2196,241261.0
2025-06-20 15:40:00,80.76,80.8,80.67,80.73,526052.0,80.2097,80.2494,80.1203,80.1799,526052.0
2025-06-20 15:50:00,80.74,80.94,80.69,80.77,2010802.0,80.1898,80.3884,80.1401,80.2196,2010802.0